date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.92,10.97,10.85,10.91,161600.0,8.2817,8.3196,8.2286,8.2741,161600.0
2005-01-03 09:40:00,10.9,10.92,10.87,10.89,258000.0,8.2665,8.2817,8.2438,8.259,258000.0
2005-01-03 09:50:00,10.89,10.91,10.88,10.9,89600.0,8.259,8.2741,8.2514,8.2665,89600.0
2005-01-03 10:00:00,10.9,10.92,10.81,10.82,131200.0,8.2665,8.2817,8.1983,8.2059,131200.0
2005-01-03 10:10:00,10.82,10.83,10.74,10.75,175200.0,8.2059,8.2135,8.1452,8.1528,175200.0
2005-01-03 10:20:00,10.76,10.81,10.75,10.81,99600.0,8.1604,8.1983,8.1528,8.1983,99600.0
2005-01-03 10:30:00,10.81,10.81,10.67,10.67,211200.0,8.1983,8.1983,8.0921,8.0921,211200.0
2005-01-03 10:40:00,10.67,10.73,10.67,10.71,210000.0,8.0921,8.1376,8.0921,8.1224,210000.0
2005-01-03 10:50:00,10.71,10.78,10.71,10.77,112800.0,8.1224,8.1755,8.1224,8.1679,112800.0
2005-01-03 11:00:00,10.78,10.78,10.72,10.74,68000.0,8.1755,8.1755,8.13,8.1452,68000.0
2005-01-03 11:10:00,10.74,10.76,10.74,10.76,56800.0,8.1452,8.1604,8.1452,8.1604,56800.0
2005-01-03 11:20:00,10.76,10.78,10.76,10.77,91200.0,8.1604,8.1755,8.1604,8.1679,91200.0
2005-01-03 11:30:00,10.77,10.83,10.77,10.81,138400.0,8.1679,8.2135,8.1679,8.1983,138400.0
2005-01-03 11:40:00,10.82,10.85,10.81,10.85,48000.0,8.2059,8.2286,8.1983,8.2286,48000.0
2005-01-03 11:50:00,10.85,10.88,10.84,10.86,74800.0,8.2286,8.2514,8.221,8.2362,74800.0
2005-01-03 12:00:00,10.86,10.86,10.83,10.85,81200.0,8.2362,8.2362,8.2135,8.2286,81200.0
2005-01-03 12:10:00,10.85,10.85,10.81,10.81,105200.0,8.2286,8.2286,8.1983,8.1983,105200.0
2005-01-03 12:20:00,10.81,10.86,10.81,10.86,172800.0,8.1983,8.2362,8.1983,8.2362,172800.0
2005-01-03 12:30:00,10.86,10.86,10.84,10.85,36000.0,8.2362,8.2362,8.221,8.2286,36000.0
2005-01-03 12:40:00,10.84,10.85,10.83,10.84,51600.0,8.221,8.2286,8.2135,8.221,51600.0
2005-01-03 12:50:00,10.83,10.83,10.81,10.83,93200.0,8.2135,8.2135,8.1983,8.2135,93200.0
2005-01-03 13:00:00,10.83,10.83,10.8,10.8,60800.0,8.2135,8.2135,8.1907,8.1907,60800.0
2005-01-03 13:10:00,10.8,10.82,10.8,10.82,40000.0,8.1907,8.2059,8.1907,8.2059,40000.0
2005-01-03 13:20:00,10.82,10.82,10.77,10.79,216000.0,8.2059,8.2059,8.1679,8.1831,216000.0
2005-01-03 13:30:00,10.78,10.78,10.76,10.77,51600.0,8.1755,8.1755,8.1604,8.1679,51600.0
2005-01-03 13:40:00,10.77,10.78,10.76,10.77,78000.0,8.1679,8.1755,8.1604,8.1679,78000.0
2005-01-03 13:50:00,10.77,10.79,10.77,10.77,62000.0,8.1679,8.1831,8.1679,8.1679,62000.0
2005-01-03 14:00:00,10.76,10.79,10.76,10.77,100800.0,8.1604,8.1831,8.1604,8.1679,100800.0
2005-01-03 14:10:00,10.77,10.78,10.77,10.78,57200.0,8.1679,8.1755,8.1679,8.1755,57200.0
2005-01-03 14:20:00,10.78,10.8,10.78,10.79,113600.0,8.1755,8.1907,8.1755,8.1831,113600.0
2005-01-03 14:30:00,10.78,10.82,10.78,10.79,95200.0,8.1755,8.2059,8.1755,8.1831,95200.0
2005-01-03 14:40:00,10.79,10.8,10.79,10.8,33200.0,8.1831,8.1907,8.1831,8.1907,33200.0
2005-01-03 14:50:00,10.8,10.8,10.76,10.77,44400.0,8.1907,8.1907,8.1604,8.1679,44400.0
2005-01-03 15:00:00,10.77,10.81,10.76,10.8,187600.0,8.1679,8.1983,8.1604,8.1907,187600.0
2005-01-03 15:10:00,10.8,10.8,10.76,10.76,160400.0,8.1907,8.1907,8.1604,8.1604,160400.0
2005-01-03 15:20:00,10.76,10.78,10.75,10.76,138400.0,8.1604,8.1755,8.1528,8.1604,138400.0
2005-01-03 15:30:00,10.76,10.76,10.72,10.73,156400.0,8.1604,8.1604,8.13,8.1376,156400.0
2005-01-03 15:40:00,10.72,10.77,10.72,10.77,180800.0,8.13,8.1679,8.13,8.1679,180800.0
2005-01-03 15:50:00,10.77,10.81,10.76,10.81,471600.0,8.1679,8.1983,8.1604,8.1983,471600.0
2005-01-04 09:30:00,10.88,10.95,10.86,10.87,150000.0,8.2514,8.3045,8.2362,8.2438,150000.0
2005-01-04 09:40:00,10.87,10.93,10.85,10.85,92800.0,8.2438,8.2893,8.2286,8.2286,92800.0
2005-01-04 09:50:00,10.86,10.88,10.81,10.83,190000.0,8.2362,8.2514,8.1983,8.2135,190000.0
2005-01-04 10:00:00,10.83,10.87,10.82,10.86,118800.0,8.2135,8.2438,8.2059,8.2362,118800.0
2005-01-04 10:10:00,10.86,10.87,10.84,10.86,68800.0,8.2362,8.2438,8.221,8.2362,68800.0
2005-01-04 10:20:00,10.87,10.87,10.81,10.84,51200.0,8.2438,8.2438,8.1983,8.221,51200.0
2005-01-04 10:30:00,10.84,10.84,10.78,10.81,95200.0,8.221,8.221,8.1755,8.1983,95200.0
2005-01-04 10:40:00,10.81,10.81,10.77,10.78,79600.0,8.1983,8.1983,8.1679,8.1755,79600.0
2005-01-04 10:50:00,10.78,10.78,10.73,10.76,118800.0,8.1755,8.1755,8.1376,8.1604,118800.0
2005-01-04 11:00:00,10.76,10.77,10.74,10.77,98000.0,8.1604,8.1679,8.1452,8.1679,98000.0
2005-01-04 11:10:00,10.77,10.79,10.77,10.78,50800.0,8.1679,8.1831,8.1679,8.1755,50800.0
2005-01-04 11:20:00,10.78,10.81,10.78,10.8,74800.0,8.1755,8.1983,8.1755,8.1907,74800.0
2005-01-04 11:30:00,10.8,10.81,10.78,10.78,54800.0,8.1907,8.1983,8.1755,8.1755,54800.0
2005-01-04 11:40:00,10.78,10.79,10.74,10.75,66400.0,8.1755,8.1831,8.1452,8.1528,66400.0
2005-01-04 11:50:00,10.75,10.77,10.74,10.76,58800.0,8.1528,8.1679,8.1452,8.1604,58800.0
2005-01-04 12:00:00,10.76,10.78,10.76,10.78,159200.0,8.1604,8.1755,8.1604,8.1755,159200.0
2005-01-04 12:10:00,10.78,10.78,10.72,10.74,164000.0,8.1755,8.1755,8.13,8.1452,164000.0
2005-01-04 12:20:00,10.74,10.74,10.7,10.72,50800.0,8.1452,8.1452,8.1149,8.13,50800.0
2005-01-04 12:30:00,10.72,10.73,10.7,10.7,55600.0,8.13,8.1376,8.1149,8.1149,55600.0
2005-01-04 12:40:00,10.71,10.71,10.69,10.69,38400.0,8.1224,8.1224,8.1073,8.1073,38400.0
2005-01-04 12:50:00,10.69,10.7,10.67,10.67,32400.0,8.1073,8.1149,8.0921,8.0921,32400.0
2005-01-04 13:00:00,10.67,10.71,10.67,10.71,94400.0,8.0921,8.1224,8.0921,8.1224,94400.0
2005-01-04 13:10:00,10.71,10.74,10.71,10.74,130000.0,8.1224,8.1452,8.1224,8.1452,130000.0
2005-01-04 13:20:00,10.74,10.74,10.71,10.73,164000.0,8.1452,8.1452,8.1224,8.1376,164000.0
2005-01-04 13:30:00,10.74,10.74,10.72,10.72,23200.0,8.1452,8.1452,8.13,8.13,23200.0
2005-01-04 13:40:00,10.72,10.73,10.72,10.73,16000.0,8.13,8.1376,8.13,8.1376,16000.0
2005-01-04 13:50:00,10.73,10.74,10.69,10.7,42800.0,8.1376,8.1452,8.1073,8.1149,42800.0
2005-01-04 14:00:00,10.7,10.7,10.64,10.64,112400.0,8.1149,8.1149,8.0694,8.0694,112400.0
2005-01-04 14:10:00,10.65,10.68,10.64,10.66,95600.0,8.0769,8.0997,8.0694,8.0845,95600.0
2005-01-04 14:20:00,10.67,10.71,10.63,10.63,196400.0,8.0921,8.1224,8.0618,8.0618,196400.0
2005-01-04 14:30:00,10.63,10.63,10.6,10.6,126400.0,8.0618,8.0618,8.039,8.039,126400.0
2005-01-04 14:40:00,10.6,10.63,10.57,10.61,161200.0,8.039,8.0618,8.0163,8.0466,161200.0
2005-01-04 14:50:00,10.61,10.64,10.6,10.64,88800.0,8.0466,8.0694,8.039,8.0694,88800.0
2005-01-04 15:00:00,10.64,10.65,10.61,10.62,103200.0,8.0694,8.0769,8.0466,8.0542,103200.0
2005-01-04 15:10:00,10.62,10.63,10.6,10.62,152800.0,8.0542,8.0618,8.039,8.0542,152800.0
2005-01-04 15:20:00,10.61,10.65,10.6,10.65,202400.0,8.0466,8.0769,8.039,8.0769,202400.0
2005-01-04 15:30:00,10.65,10.69,10.63,10.67,125600.0,8.0769,8.1073,8.0618,8.0921,125600.0
2005-01-04 15:40:00,10.67,10.68,10.65,10.65,70000.0,8.0921,8.0997,8.0769,8.0769,70000.0
2005-01-04 15:50:00,10.65,10.67,10.63,10.63,158800.0,8.0769,8.0921,8.0618,8.0618,158800.0
2005-01-05 09:30:00,10.5,10.62,10.36,10.57,198000.0,7.9632,8.0542,7.857,8.0163,198000.0
2005-01-05 09:40:00,10.56,10.61,10.55,10.57,156400.0,8.0087,8.0466,8.0011,8.0163,156400.0
2005-01-05 09:50:00,10.57,10.57,10.49,10.5,132400.0,8.0163,8.0163,7.9556,7.9632,132400.0
2005-01-05 10:00:00,10.5,10.54,10.49,10.52,110400.0,7.9632,7.9935,7.9556,7.9783,110400.0
2005-01-05 10:10:00,10.52,10.56,10.5,10.55,124400.0,7.9783,8.0087,7.9632,8.0011,124400.0
2005-01-05 10:20:00,10.55,10.56,10.47,10.47,153600.0,8.0011,8.0087,7.9404,7.9404,153600.0
2005-01-05 10:30:00,10.47,10.49,10.44,10.47,86800.0,7.9404,7.9556,7.9177,7.9404,86800.0
2005-01-05 10:40:00,10.47,10.5,10.47,10.5,91600.0,7.9404,7.9632,7.9404,7.9632,91600.0
2005-01-05 10:50:00,10.5,10.54,10.49,10.54,82400.0,7.9632,7.9935,7.9556,7.9935,82400.0
2005-01-05 11:00:00,10.53,10.59,10.53,10.58,92000.0,7.9859,8.0314,7.9859,8.0239,92000.0
2005-01-05 11:10:00,10.58,10.59,10.58,10.59,122800.0,8.0239,8.0314,8.0239,8.0314,122800.0
2005-01-05 11:20:00,10.61,10.61,10.56,10.59,96800.0,8.0466,8.0466,8.0087,8.0314,96800.0
2005-01-05 11:30:00,10.59,10.63,10.58,10.62,98800.0,8.0314,8.0618,8.0239,8.0542,98800.0
2005-01-05 11:40:00,10.62,10.69,10.61,10.68,113600.0,8.0542,8.1073,8.0466,8.0997,113600.0
2005-01-05 11:50:00,10.68,10.7,10.66,10.7,146000.0,8.0997,8.1149,8.0845,8.1149,146000.0
2005-01-05 12:00:00,10.7,10.72,10.67,10.68,170400.0,8.1149,8.13,8.0921,8.0997,170400.0
2005-01-05 12:10:00,10.68,10.7,10.67,10.69,96800.0,8.0997,8.1149,8.0921,8.1073,96800.0
2005-01-05 12:20:00,10.68,10.78,10.68,10.73,170000.0,8.0997,8.1755,8.0997,8.1376,170000.0
2005-01-05 12:30:00,10.73,10.75,10.71,10.71,133600.0,8.1376,8.1528,8.1224,8.1224,133600.0
2005-01-05 12:40:00,10.71,10.72,10.67,10.7,46400.0,8.1224,8.13,8.0921,8.1149,46400.0
2005-01-05 12:50:00,10.7,10.73,10.69,10.71,34800.0,8.1149,8.1376,8.1073,8.1224,34800.0
2005-01-05 13:00:00,10.71,10.73,10.7,10.7,55600.0,8.1224,8.1376,8.1149,8.1149,55600.0
2005-01-05 13:10:00,10.7,10.7,10.69,10.69,22000.0,8.1149,8.1149,8.1073,8.1073,22000.0
2005-01-05 13:20:00,10.69,10.72,10.69,10.7,46800.0,8.1073,8.13,8.1073,8.1149,46800.0
2005-01-05 13:30:00,10.71,10.73,10.71,10.72,73200.0,8.1224,8.1376,8.1224,8.13,73200.0
2005-01-05 13:40:00,10.72,10.73,10.71,10.72,55600.0,8.13,8.1376,8.1224,8.13,55600.0
2005-01-05 13:50:00,10.72,10.72,10.71,10.72,46800.0,8.13,8.13,8.1224,8.13,46800.0
2005-01-05 14:00:00,10.72,10.72,10.72,10.72,30000.0,8.13,8.13,8.13,8.13,30000.0
2005-01-05 14:10:00,10.72,10.72,10.68,10.68,15600.0,8.13,8.13,8.0997,8.0997,15600.0
2005-01-05 14:20:00,10.68,10.68,10.65,10.66,47600.0,8.0997,8.0997,8.0769,8.0845,47600.0
2005-01-05 14:30:00,10.66,10.69,10.65,10.68,57600.0,8.0845,8.1073,8.0769,8.0997,57600.0
2005-01-05 14:40:00,10.68,10.68,10.65,10.66,66400.0,8.0997,8.0997,8.0769,8.0845,66400.0
2005-01-05 14:50:00,10.65,10.66,10.65,10.65,53600.0,8.0769,8.0845,8.0769,8.0769,53600.0
2005-01-05 15:00:00,10.65,10.65,10.64,10.65,53600.0,8.0769,8.0769,8.0694,8.0769,53600.0
2005-01-05 15:10:00,10.65,10.7,10.65,10.69,55200.0,8.0769,8.1149,8.0769,8.1073,55200.0
2005-01-05 15:20:00,10.69,10.69,10.64,10.65,50000.0,8.1073,8.1073,8.0694,8.0769,50000.0
2005-01-05 15:30:00,10.65,10.66,10.63,10.63,102800.0,8.0769,8.0845,8.0618,8.0618,102800.0
2005-01-05 15:40:00,10.63,10.66,10.61,10.63,94000.0,8.0618,8.0845,8.0466,8.0618,94000.0
2005-01-05 15:50:00,10.63,10.65,10.62,10.62,347200.0,8.0618,8.0769,8.0542,8.0542,347200.0
2005-01-06 09:30:00,10.59,10.63,10.55,10.56,156400.0,8.0314,8.0618,8.0011,8.0087,156400.0
2005-01-06 09:40:00,10.56,10.63,10.56,10.63,73600.0,8.0087,8.0618,8.0087,8.0618,73600.0
2005-01-06 09:50:00,10.63,10.65,10.63,10.65,74400.0,8.0618,8.0769,8.0618,8.0769,74400.0
2005-01-06 10:00:00,10.65,10.71,10.64,10.71,146800.0,8.0769,8.1224,8.0694,8.1224,146800.0
2005-01-06 10:10:00,10.71,10.77,10.68,10.74,199600.0,8.1224,8.1679,8.0997,8.1452,199600.0
2005-01-06 10:20:00,10.74,10.75,10.72,10.73,172000.0,8.1452,8.1528,8.13,8.1376,172000.0
2005-01-06 10:30:00,10.73,10.74,10.7,10.72,145200.0,8.1376,8.1452,8.1149,8.13,145200.0
2005-01-06 10:40:00,10.72,10.76,10.71,10.76,125200.0,8.13,8.1604,8.1224,8.1604,125200.0
2005-01-06 10:50:00,10.76,10.76,10.71,10.72,76000.0,8.1604,8.1604,8.1224,8.13,76000.0
2005-01-06 11:00:00,10.72,10.74,10.71,10.74,70800.0,8.13,8.1452,8.1224,8.1452,70800.0
2005-01-06 11:10:00,10.74,10.76,10.72,10.76,93200.0,8.1452,8.1604,8.13,8.1604,93200.0
2005-01-06 11:20:00,10.76,10.76,10.72,10.75,49200.0,8.1604,8.1604,8.13,8.1528,49200.0
2005-01-06 11:30:00,10.75,10.8,10.75,10.77,92400.0,8.1528,8.1907,8.1528,8.1679,92400.0
2005-01-06 11:40:00,10.76,10.77,10.73,10.76,132000.0,8.1604,8.1679,8.1376,8.1604,132000.0
2005-01-06 11:50:00,10.76,10.76,10.73,10.74,68400.0,8.1604,8.1604,8.1376,8.1452,68400.0
2005-01-06 12:00:00,10.74,10.76,10.74,10.76,58000.0,8.1452,8.1604,8.1452,8.1604,58000.0
2005-01-06 12:10:00,10.75,10.75,10.72,10.72,36400.0,8.1528,8.1528,8.13,8.13,36400.0
2005-01-06 12:20:00,10.73,10.73,10.71,10.72,38000.0,8.1376,8.1376,8.1224,8.13,38000.0
2005-01-06 12:30:00,10.72,10.72,10.69,10.69,40000.0,8.13,8.13,8.1073,8.1073,40000.0
2005-01-06 12:40:00,10.69,10.72,10.69,10.72,114800.0,8.1073,8.13,8.1073,8.13,114800.0
2005-01-06 12:50:00,10.72,10.74,10.7,10.72,126400.0,8.13,8.1452,8.1149,8.13,126400.0
2005-01-06 13:00:00,10.72,10.74,10.71,10.72,134800.0,8.13,8.1452,8.1224,8.13,134800.0
2005-01-06 13:10:00,10.72,10.73,10.72,10.72,112000.0,8.13,8.1376,8.13,8.13,112000.0
2005-01-06 13:20:00,10.73,10.79,10.72,10.77,409600.0,8.1376,8.1831,8.13,8.1679,409600.0
2005-01-06 13:30:00,10.76,10.78,10.75,10.76,70000.0,8.1604,8.1755,8.1528,8.1604,70000.0
2005-01-06 13:40:00,10.76,10.79,10.73,10.79,164400.0,8.1604,8.1831,8.1376,8.1831,164400.0
2005-01-06 13:50:00,10.79,10.81,10.78,10.8,109600.0,8.1831,8.1983,8.1755,8.1907,109600.0
2005-01-06 14:00:00,10.8,10.8,10.76,10.76,93200.0,8.1907,8.1907,8.1604,8.1604,93200.0
2005-01-06 14:10:00,10.76,10.77,10.75,10.77,78800.0,8.1604,8.1679,8.1528,8.1679,78800.0
2005-01-06 14:20:00,10.77,10.78,10.75,10.75,72800.0,8.1679,8.1755,8.1528,8.1528,72800.0
2005-01-06 14:30:00,10.75,10.77,10.75,10.77,97600.0,8.1528,8.1679,8.1528,8.1679,97600.0
2005-01-06 14:40:00,10.77,10.77,10.75,10.76,257600.0,8.1679,8.1679,8.1528,8.1604,257600.0
2005-01-06 14:50:00,10.76,10.77,10.75,10.76,332400.0,8.1604,8.1679,8.1528,8.1604,332400.0
2005-01-06 15:00:00,10.75,10.78,10.74,10.75,179600.0,8.1528,8.1755,8.1452,8.1528,179600.0
2005-01-06 15:10:00,10.75,10.79,10.75,10.77,149200.0,8.1528,8.1831,8.1528,8.1679,149200.0
2005-01-06 15:20:00,10.77,10.77,10.74,10.75,173600.0,8.1679,8.1679,8.1452,8.1528,173600.0
2005-01-06 15:30:00,10.75,10.77,10.75,10.76,174800.0,8.1528,8.1679,8.1528,8.1604,174800.0
2005-01-06 15:40:00,10.76,10.77,10.74,10.74,308400.0,8.1604,8.1679,8.1452,8.1452,308400.0
2005-01-06 15:50:00,10.74,10.77,10.72,10.72,454000.0,8.1452,8.1679,8.13,8.13,454000.0
2005-01-07 09:30:00,10.72,10.8,10.68,10.69,138400.0,8.13,8.1907,8.0997,8.1073,138400.0
2005-01-07 09:40:00,10.7,10.78,10.7,10.78,130400.0,8.1149,8.1755,8.1149,8.1755,130400.0
2005-01-07 09:50:00,10.78,10.85,10.74,10.82,191600.0,8.1755,8.2286,8.1452,8.2059,191600.0
2005-01-07 10:00:00,10.83,10.88,10.8,10.82,201200.0,8.2135,8.2514,8.1907,8.2059,201200.0
2005-01-07 10:10:00,10.81,10.87,10.8,10.85,147200.0,8.1983,8.2438,8.1907,8.2286,147200.0
2005-01-07 10:20:00,10.85,10.86,10.81,10.84,66800.0,8.2286,8.2362,8.1983,8.221,66800.0
2005-01-07 10:30:00,10.83,10.85,10.79,10.8,178000.0,8.2135,8.2286,8.1831,8.1907,178000.0
2005-01-07 10:40:00,10.8,10.81,10.79,10.8,69200.0,8.1907,8.1983,8.1831,8.1907,69200.0
2005-01-07 10:50:00,10.81,10.82,10.81,10.81,42800.0,8.1983,8.2059,8.1983,8.1983,42800.0
2005-01-07 11:00:00,10.81,10.83,10.8,10.81,64000.0,8.1983,8.2135,8.1907,8.1983,64000.0
2005-01-07 11:10:00,10.81,10.82,10.79,10.79,52000.0,8.1983,8.2059,8.1831,8.1831,52000.0
2005-01-07 11:20:00,10.79,10.87,10.78,10.85,98400.0,8.1831,8.2438,8.1755,8.2286,98400.0
2005-01-07 11:30:00,10.85,10.86,10.81,10.84,86000.0,8.2286,8.2362,8.1983,8.221,86000.0
2005-01-07 11:40:00,10.84,10.84,10.81,10.82,320000.0,8.221,8.221,8.1983,8.2059,320000.0
2005-01-07 11:50:00,10.81,10.83,10.81,10.83,35200.0,8.1983,8.2135,8.1983,8.2135,35200.0
2005-01-07 12:00:00,10.82,10.82,10.8,10.8,42000.0,8.2059,8.2059,8.1907,8.1907,42000.0
2005-01-07 12:10:00,10.8,10.83,10.8,10.81,64400.0,8.1907,8.2135,8.1907,8.1983,64400.0
2005-01-07 12:20:00,10.8,10.86,10.8,10.85,77200.0,8.1907,8.2362,8.1907,8.2286,77200.0
2005-01-07 12:30:00,10.85,10.92,10.85,10.88,79200.0,8.2286,8.2817,8.2286,8.2514,79200.0
2005-01-07 12:40:00,10.87,10.87,10.83,10.85,24000.0,8.2438,8.2438,8.2135,8.2286,24000.0
2005-01-07 12:50:00,10.86,10.86,10.84,10.85,27600.0,8.2362,8.2362,8.221,8.2286,27600.0
2005-01-07 13:00:00,10.86,10.86,10.84,10.84,48000.0,8.2362,8.2362,8.221,8.221,48000.0
2005-01-07 13:10:00,10.85,10.87,10.84,10.87,50000.0,8.2286,8.2438,8.221,8.2438,50000.0
2005-01-07 13:20:00,10.87,10.88,10.86,10.87,49600.0,8.2438,8.2514,8.2362,8.2438,49600.0
2005-01-07 13:30:00,10.86,10.9,10.86,10.87,122000.0,8.2362,8.2665,8.2362,8.2438,122000.0
2005-01-07 13:40:00,10.88,10.91,10.87,10.9,128000.0,8.2514,8.2741,8.2438,8.2665,128000.0
2005-01-07 13:50:00,10.9,10.9,10.88,10.88,80000.0,8.2665,8.2665,8.2514,8.2514,80000.0
2005-01-07 14:00:00,10.88,10.9,10.88,10.9,86000.0,8.2514,8.2665,8.2514,8.2665,86000.0
2005-01-07 14:10:00,10.88,10.92,10.88,10.9,71600.0,8.2514,8.2817,8.2514,8.2665,71600.0
2005-01-07 14:20:00,10.9,10.91,10.89,10.91,87600.0,8.2665,8.2741,8.259,8.2741,87600.0
2005-01-07 14:30:00,10.9,10.92,10.87,10.88,113200.0,8.2665,8.2817,8.2438,8.2514,113200.0
2005-01-07 14:40:00,10.88,10.9,10.85,10.89,105600.0,8.2514,8.2665,8.2286,8.259,105600.0
2005-01-07 14:50:00,10.88,10.94,10.88,10.92,102800.0,8.2514,8.2969,8.2514,8.2817,102800.0
2005-01-07 15:00:00,10.92,10.94,10.9,10.94,817200.0,8.2817,8.2969,8.2665,8.2969,817200.0
2005-01-07 15:10:00,10.94,10.96,10.92,10.95,298000.0,8.2969,8.312,8.2817,8.3045,298000.0
2005-01-07 15:20:00,10.95,10.98,10.94,10.97,614800.0,8.3045,8.3272,8.2969,8.3196,614800.0
2005-01-07 15:30:00,10.97,10.99,10.95,10.99,538400.0,8.3196,8.3348,8.3045,8.3348,538400.0
2005-01-07 15:40:00,10.99,11.01,10.97,10.97,692800.0,8.3348,8.35,8.3196,8.3196,692800.0
2005-01-07 15:50:00,10.97,10.97,10.94,10.95,410000.0,8.3196,8.3196,8.2969,8.3045,410000.0
2005-01-10 09:30:00,10.87,10.9,10.86,10.9,155200.0,8.2438,8.2665,8.2362,8.2665,155200.0
2005-01-10 09:40:00,10.9,10.95,10.86,10.95,254800.0,8.2665,8.3045,8.2362,8.3045,254800.0
2005-01-10 09:50:00,10.95,11.02,10.94,10.98,139600.0,8.3045,8.3575,8.2969,8.3272,139600.0
2005-01-10 10:00:00,10.98,11.01,10.89,10.91,162400.0,8.3272,8.35,8.259,8.2741,162400.0
2005-01-10 10:10:00,10.91,10.98,10.9,10.96,110400.0,8.2741,8.3272,8.2665,8.312,110400.0
2005-01-10 10:20:00,10.98,11.01,10.97,11.01,44000.0,8.3272,8.35,8.3196,8.35,44000.0
2005-01-10 10:30:00,11.01,11.06,11.0,11.0,119600.0,8.35,8.3879,8.3424,8.3424,119600.0
2005-01-10 10:40:00,11.0,11.03,10.97,10.97,48800.0,8.3424,8.3651,8.3196,8.3196,48800.0
2005-01-10 10:50:00,10.97,10.99,10.94,10.97,95600.0,8.3196,8.3348,8.2969,8.3196,95600.0
2005-01-10 11:00:00,10.97,11.0,10.96,10.98,42800.0,8.3196,8.3424,8.312,8.3272,42800.0
2005-01-10 11:10:00,10.98,10.99,10.96,10.97,40000.0,8.3272,8.3348,8.312,8.3196,40000.0
2005-01-10 11:20:00,10.97,11.0,10.96,11.0,56800.0,8.3196,8.3424,8.312,8.3424,56800.0
2005-01-10 11:30:00,11.0,11.03,10.99,11.03,83600.0,8.3424,8.3651,8.3348,8.3651,83600.0
2005-01-10 11:40:00,11.02,11.02,10.97,10.97,34000.0,8.3575,8.3575,8.3196,8.3196,34000.0
2005-01-10 11:50:00,10.97,10.97,10.94,10.94,34000.0,8.3196,8.3196,8.2969,8.2969,34000.0
2005-01-10 12:00:00,10.94,10.96,10.94,10.95,62400.0,8.2969,8.312,8.2969,8.3045,62400.0
2005-01-10 12:10:00,10.95,11.0,10.95,10.97,107200.0,8.3045,8.3424,8.3045,8.3196,107200.0
2005-01-10 12:20:00,10.97,11.0,10.97,11.0,48800.0,8.3196,8.3424,8.3196,8.3424,48800.0
2005-01-10 12:30:00,10.99,11.01,10.99,11.01,46000.0,8.3348,8.35,8.3348,8.35,46000.0
2005-01-10 12:40:00,11.01,11.03,10.99,11.0,122000.0,8.35,8.3651,8.3348,8.3424,122000.0
2005-01-10 12:50:00,11.0,11.02,10.99,11.0,26000.0,8.3424,8.3575,8.3348,8.3424,26000.0
2005-01-10 13:00:00,11.0,11.01,11.0,11.0,62000.0,8.3424,8.35,8.3424,8.3424,62000.0
2005-01-10 13:10:00,11.0,11.04,11.0,11.03,54000.0,8.3424,8.3727,8.3424,8.3651,54000.0
2005-01-10 13:20:00,11.02,11.05,11.02,11.03,76000.0,8.3575,8.3803,8.3575,8.3651,76000.0
2005-01-10 13:30:00,11.03,11.06,11.03,11.04,94000.0,8.3651,8.3879,8.3651,8.3727,94000.0
2005-01-10 13:40:00,11.04,11.06,11.03,11.04,101600.0,8.3727,8.3879,8.3651,8.3727,101600.0
2005-01-10 13:50:00,11.04,11.05,11.02,11.03,94000.0,8.3727,8.3803,8.3575,8.3651,94000.0
2005-01-10 14:00:00,11.03,11.03,11.01,11.02,24400.0,8.3651,8.3651,8.35,8.3575,24400.0
2005-01-10 14:10:00,11.02,11.02,10.99,11.01,44800.0,8.3575,8.3575,8.3348,8.35,44800.0
2005-01-10 14:20:00,11.01,11.02,11.0,11.0,28000.0,8.35,8.3575,8.3424,8.3424,28000.0
2005-01-10 14:30:00,11.0,11.02,10.99,11.02,76000.0,8.3424,8.3575,8.3348,8.3575,76000.0
2005-01-10 14:40:00,11.01,11.03,11.0,11.03,94000.0,8.35,8.3651,8.3424,8.3651,94000.0
2005-01-10 14:50:00,11.03,11.03,11.01,11.02,88800.0,8.3651,8.3651,8.35,8.3575,88800.0
2005-01-10 15:00:00,11.02,11.04,11.0,11.02,169200.0,8.3575,8.3727,8.3424,8.3575,169200.0
2005-01-10 15:10:00,11.01,11.02,10.98,10.99,150400.0,8.35,8.3575,8.3272,8.3348,150400.0
2005-01-10 15:20:00,11.0,11.0,10.95,10.95,154000.0,8.3424,8.3424,8.3045,8.3045,154000.0
2005-01-10 15:30:00,10.95,10.99,10.91,10.99,179600.0,8.3045,8.3348,8.2741,8.3348,179600.0
2005-01-10 15:40:00,10.98,10.99,10.94,10.94,132000.0,8.3272,8.3348,8.2969,8.2969,132000.0
2005-01-10 15:50:00,10.95,11.01,10.94,10.99,459600.0,8.3045,8.35,8.2969,8.3348,459600.0
2005-01-11 09:30:00,10.91,11.01,10.88,10.98,221200.0,8.2741,8.35,8.2514,8.3272,221200.0
2005-01-11 09:40:00,10.99,11.02,10.97,11.02,190800.0,8.3348,8.3575,8.3196,8.3575,190800.0
2005-01-11 09:50:00,11.0,11.02,10.98,10.98,97200.0,8.3424,8.3575,8.3272,8.3272,97200.0
2005-01-11 10:00:00,10.97,10.98,10.95,10.97,180000.0,8.3196,8.3272,8.3045,8.3196,180000.0
2005-01-11 10:10:00,10.96,10.97,10.93,10.96,108000.0,8.312,8.3196,8.2893,8.312,108000.0
2005-01-11 10:20:00,10.95,10.99,10.94,10.97,86800.0,8.3045,8.3348,8.2969,8.3196,86800.0
2005-01-11 10:30:00,10.97,10.97,10.92,10.97,160800.0,8.3196,8.3196,8.2817,8.3196,160800.0
2005-01-11 10:40:00,10.97,10.97,10.97,10.97,122000.0,8.3196,8.3196,8.3196,8.3196,122000.0
2005-01-11 10:50:00,10.97,11.0,10.96,10.99,128800.0,8.3196,8.3424,8.312,8.3348,128800.0
2005-01-11 11:00:00,10.99,10.99,10.96,10.99,57200.0,8.3348,8.3348,8.312,8.3348,57200.0
2005-01-11 11:10:00,10.97,10.97,10.96,10.96,44400.0,8.3196,8.3196,8.312,8.312,44400.0
2005-01-11 11:20:00,10.96,10.98,10.95,10.97,62800.0,8.312,8.3272,8.3045,8.3196,62800.0
2005-01-11 11:30:00,10.97,10.98,10.96,10.97,71600.0,8.3196,8.3272,8.312,8.3196,71600.0
2005-01-11 11:40:00,10.97,10.98,10.96,10.98,41600.0,8.3196,8.3272,8.312,8.3272,41600.0
2005-01-11 11:50:00,10.98,10.99,10.97,10.99,40800.0,8.3272,8.3348,8.3196,8.3348,40800.0
2005-01-11 12:00:00,10.98,10.99,10.97,10.97,26800.0,8.3272,8.3348,8.3196,8.3196,26800.0
2005-01-11 12:10:00,10.97,10.99,10.97,10.97,160000.0,8.3196,8.3348,8.3196,8.3196,160000.0
2005-01-11 12:20:00,10.98,11.0,10.97,11.0,176000.0,8.3272,8.3424,8.3196,8.3424,176000.0
2005-01-11 12:30:00,10.99,11.03,10.99,11.02,132000.0,8.3348,8.3651,8.3348,8.3575,132000.0
2005-01-11 12:40:00,11.02,11.03,10.98,10.99,30800.0,8.3575,8.3651,8.3272,8.3348,30800.0
2005-01-11 12:50:00,10.99,11.01,10.97,10.97,63600.0,8.3348,8.35,8.3196,8.3196,63600.0
2005-01-11 13:00:00,10.97,10.98,10.97,10.97,120400.0,8.3196,8.3272,8.3196,8.3196,120400.0
2005-01-11 13:10:00,10.97,11.0,10.97,10.99,106000.0,8.3196,8.3424,8.3196,8.3348,106000.0
2005-01-11 13:20:00,10.99,11.02,10.99,11.01,13200.0,8.3348,8.3575,8.3348,8.35,13200.0
2005-01-11 13:30:00,11.0,11.01,10.98,10.99,49200.0,8.3424,8.35,8.3272,8.3348,49200.0
2005-01-11 13:40:00,10.99,10.99,10.97,10.98,36800.0,8.3348,8.3348,8.3196,8.3272,36800.0
2005-01-11 13:50:00,10.99,11.02,10.99,10.99,147600.0,8.3348,8.3575,8.3348,8.3348,147600.0
2005-01-11 14:00:00,11.0,11.03,10.99,11.03,65600.0,8.3424,8.3651,8.3348,8.3651,65600.0
2005-01-11 14:10:00,11.03,11.05,11.0,11.02,258800.0,8.3651,8.3803,8.3424,8.3575,258800.0
2005-01-11 14:20:00,11.02,11.04,11.01,11.01,114800.0,8.3575,8.3727,8.35,8.35,114800.0
2005-01-11 14:30:00,11.01,11.01,10.99,11.0,129600.0,8.35,8.35,8.3348,8.3424,129600.0
2005-01-11 14:40:00,11.01,11.02,11.01,11.01,102800.0,8.35,8.3575,8.35,8.35,102800.0
2005-01-11 14:50:00,11.01,11.02,11.0,11.0,162800.0,8.35,8.3575,8.3424,8.3424,162800.0
2005-01-11 15:00:00,11.0,11.01,10.99,11.01,74800.0,8.3424,8.35,8.3348,8.35,74800.0
2005-01-11 15:10:00,11.01,11.02,11.0,11.02,81600.0,8.35,8.3575,8.3424,8.3575,81600.0
2005-01-11 15:20:00,11.02,11.04,11.01,11.01,181600.0,8.3575,8.3727,8.35,8.35,181600.0
2005-01-11 15:30:00,11.01,11.01,10.99,11.0,127200.0,8.35,8.35,8.3348,8.3424,127200.0
2005-01-11 15:40:00,10.99,11.02,10.99,11.0,374400.0,8.3348,8.3575,8.3348,8.3424,374400.0
2005-01-11 15:50:00,11.0,11.0,10.99,11.0,327200.0,8.3424,8.3424,8.3348,8.3424,327200.0
2005-01-12 09:30:00,11.0,11.03,10.96,10.96,92000.0,8.3424,8.3651,8.312,8.312,92000.0
2005-01-12 09:40:00,10.96,10.97,10.94,10.95,89600.0,8.312,8.3196,8.2969,8.3045,89600.0
2005-01-12 09:50:00,10.95,10.97,10.92,10.95,111600.0,8.3045,8.3196,8.2817,8.3045,111600.0
2005-01-12 10:00:00,10.95,10.99,10.95,10.98,78400.0,8.3045,8.3348,8.3045,8.3272,78400.0
2005-01-12 10:10:00,10.99,10.99,10.95,10.96,78000.0,8.3348,8.3348,8.3045,8.312,78000.0
2005-01-12 10:20:00,10.96,10.97,10.95,10.96,86400.0,8.312,8.3196,8.3045,8.312,86400.0
2005-01-12 10:30:00,10.96,10.99,10.95,10.95,64800.0,8.312,8.3348,8.3045,8.3045,64800.0
2005-01-12 10:40:00,10.94,10.97,10.94,10.95,93600.0,8.2969,8.3196,8.2969,8.3045,93600.0
2005-01-12 10:50:00,10.95,10.95,10.9,10.93,140000.0,8.3045,8.3045,8.2665,8.2893,140000.0
2005-01-12 11:00:00,10.94,10.95,10.91,10.94,52800.0,8.2969,8.3045,8.2741,8.2969,52800.0
2005-01-12 11:10:00,10.94,10.96,10.94,10.95,112400.0,8.2969,8.312,8.2969,8.3045,112400.0
2005-01-12 11:20:00,10.95,10.96,10.94,10.95,74800.0,8.3045,8.312,8.2969,8.3045,74800.0
2005-01-12 11:30:00,10.95,11.0,10.95,11.0,72000.0,8.3045,8.3424,8.3045,8.3424,72000.0
2005-01-12 11:40:00,10.99,11.02,10.99,10.99,93200.0,8.3348,8.3575,8.3348,8.3348,93200.0
2005-01-12 11:50:00,10.99,11.0,10.97,10.99,51200.0,8.3348,8.3424,8.3196,8.3348,51200.0
2005-01-12 12:00:00,10.99,11.0,10.99,10.99,46400.0,8.3348,8.3424,8.3348,8.3348,46400.0
2005-01-12 12:10:00,10.99,10.99,10.97,10.97,36400.0,8.3348,8.3348,8.3196,8.3196,36400.0
2005-01-12 12:20:00,10.97,11.0,10.97,10.99,28400.0,8.3196,8.3424,8.3196,8.3348,28400.0
2005-01-12 12:30:00,10.99,11.0,10.97,10.99,28400.0,8.3348,8.3424,8.3196,8.3348,28400.0
2005-01-12 12:40:00,10.98,11.0,10.98,10.99,56400.0,8.3272,8.3424,8.3272,8.3348,56400.0
2005-01-12 12:50:00,10.99,10.99,10.98,10.99,43200.0,8.3348,8.3348,8.3272,8.3348,43200.0
2005-01-12 13:00:00,10.98,10.99,10.98,10.98,6800.0,8.3272,8.3348,8.3272,8.3272,6800.0
2005-01-12 13:10:00,10.99,11.0,10.98,11.0,51200.0,8.3348,8.3424,8.3272,8.3424,51200.0
2005-01-12 13:20:00,10.99,11.0,10.96,10.96,23600.0,8.3348,8.3424,8.312,8.312,23600.0
2005-01-12 13:30:00,10.96,10.98,10.95,10.97,94800.0,8.312,8.3272,8.3045,8.3196,94800.0
2005-01-12 13:40:00,10.97,10.97,10.96,10.96,26400.0,8.3196,8.3196,8.312,8.312,26400.0
2005-01-12 13:50:00,10.96,10.97,10.95,10.96,81600.0,8.312,8.3196,8.3045,8.312,81600.0
2005-01-12 14:00:00,10.96,10.98,10.95,10.98,42800.0,8.312,8.3272,8.3045,8.3272,42800.0
2005-01-12 14:10:00,10.97,10.99,10.95,10.99,56800.0,8.3196,8.3348,8.3045,8.3348,56800.0
2005-01-12 14:20:00,11.0,11.0,10.99,10.99,46400.0,8.3424,8.3424,8.3348,8.3348,46400.0
2005-01-12 14:30:00,10.98,11.0,10.97,10.99,34800.0,8.3272,8.3424,8.3196,8.3348,34800.0
2005-01-12 14:40:00,10.99,11.0,10.97,11.0,64400.0,8.3348,8.3424,8.3196,8.3424,64400.0
2005-01-12 14:50:00,11.0,11.0,10.98,10.99,93600.0,8.3424,8.3424,8.3272,8.3348,93600.0
2005-01-12 15:00:00,10.98,11.01,10.96,10.99,82400.0,8.3272,8.35,8.312,8.3348,82400.0
2005-01-12 15:10:00,10.99,10.99,10.96,10.97,71200.0,8.3348,8.3348,8.312,8.3196,71200.0
2005-01-12 15:20:00,10.97,11.01,10.97,11.0,128000.0,8.3196,8.35,8.3196,8.3424,128000.0
2005-01-12 15:30:00,11.0,11.07,11.0,11.05,300000.0,8.3424,8.3955,8.3424,8.3803,300000.0
2005-01-12 15:40:00,11.03,11.08,11.03,11.06,110800.0,8.3651,8.4031,8.3651,8.3879,110800.0
2005-01-12 15:50:00,11.06,11.07,11.02,11.05,188800.0,8.3879,8.3955,8.3575,8.3803,188800.0
2005-01-13 09:30:00,10.95,10.97,10.89,10.95,135600.0,8.3045,8.3196,8.259,8.3045,135600.0
2005-01-13 09:40:00,10.96,10.97,10.9,10.93,83200.0,8.312,8.3196,8.2665,8.2893,83200.0
2005-01-13 09:50:00,10.93,10.94,10.86,10.87,233600.0,8.2893,8.2969,8.2362,8.2438,233600.0
2005-01-13 10:00:00,10.87,10.87,10.84,10.84,171600.0,8.2438,8.2438,8.221,8.221,171600.0
2005-01-13 10:10:00,10.84,10.86,10.83,10.83,143200.0,8.221,8.2362,8.2135,8.2135,143200.0
2005-01-13 10:20:00,10.84,10.85,10.77,10.77,161200.0,8.221,8.2286,8.1679,8.1679,161200.0
2005-01-13 10:30:00,10.87,10.87,10.76,10.79,365600.0,8.2438,8.2438,8.1604,8.1831,365600.0
2005-01-13 10:40:00,10.79,10.79,10.77,10.77,158400.0,8.1831,8.1831,8.1679,8.1679,158400.0
2005-01-13 10:50:00,10.78,10.78,10.72,10.74,111600.0,8.1755,8.1755,8.13,8.1452,111600.0
2005-01-13 11:00:00,10.74,10.76,10.72,10.76,286000.0,8.1452,8.1604,8.13,8.1604,286000.0
2005-01-13 11:10:00,10.76,10.76,10.71,10.71,215200.0,8.1604,8.1604,8.1224,8.1224,215200.0
2005-01-13 11:20:00,10.71,10.72,10.69,10.7,110800.0,8.1224,8.13,8.1073,8.1149,110800.0
2005-01-13 11:30:00,10.7,10.73,10.66,10.72,198400.0,8.1149,8.1376,8.0845,8.13,198400.0
2005-01-13 11:40:00,10.72,10.72,10.65,10.68,213200.0,8.13,8.13,8.0769,8.0997,213200.0
2005-01-13 11:50:00,10.69,10.69,10.68,10.68,46400.0,8.1073,8.1073,8.0997,8.0997,46400.0
2005-01-13 12:00:00,10.68,10.69,10.67,10.68,139600.0,8.0997,8.1073,8.0921,8.0997,139600.0
2005-01-13 12:10:00,10.68,10.73,10.68,10.72,310800.0,8.0997,8.1376,8.0997,8.13,310800.0
2005-01-13 12:20:00,10.72,10.72,10.7,10.72,140400.0,8.13,8.13,8.1149,8.13,140400.0
2005-01-13 12:30:00,10.72,10.74,10.72,10.74,36400.0,8.13,8.1452,8.13,8.1452,36400.0
2005-01-13 12:40:00,10.74,10.75,10.73,10.74,90000.0,8.1452,8.1528,8.1376,8.1452,90000.0
2005-01-13 12:50:00,10.74,10.75,10.73,10.74,95200.0,8.1452,8.1528,8.1376,8.1452,95200.0
2005-01-13 13:00:00,10.74,10.76,10.74,10.74,112800.0,8.1452,8.1604,8.1452,8.1452,112800.0
2005-01-13 13:10:00,10.74,10.75,10.74,10.75,24400.0,8.1452,8.1528,8.1452,8.1528,24400.0
2005-01-13 13:20:00,10.75,10.75,10.73,10.73,131600.0,8.1528,8.1528,8.1376,8.1376,131600.0
2005-01-13 13:30:00,10.72,10.75,10.72,10.73,122800.0,8.13,8.1528,8.13,8.1376,122800.0
2005-01-13 13:40:00,10.73,10.74,10.73,10.74,24800.0,8.1376,8.1452,8.1376,8.1452,24800.0
2005-01-13 13:50:00,10.74,10.75,10.73,10.73,89200.0,8.1452,8.1528,8.1376,8.1376,89200.0
2005-01-13 14:00:00,10.74,10.74,10.71,10.71,54400.0,8.1452,8.1452,8.1224,8.1224,54400.0
2005-01-13 14:10:00,10.71,10.72,10.7,10.71,70800.0,8.1224,8.13,8.1149,8.1224,70800.0
2005-01-13 14:20:00,10.71,10.74,10.71,10.72,98000.0,8.1224,8.1452,8.1224,8.13,98000.0
2005-01-13 14:30:00,10.73,10.73,10.71,10.72,68800.0,8.1376,8.1376,8.1224,8.13,68800.0
2005-01-13 14:40:00,10.71,10.72,10.68,10.7,108400.0,8.1224,8.13,8.0997,8.1149,108400.0
2005-01-13 14:50:00,10.71,10.71,10.69,10.7,52000.0,8.1224,8.1224,8.1073,8.1149,52000.0
2005-01-13 15:00:00,10.71,10.71,10.69,10.69,74000.0,8.1224,8.1224,8.1073,8.1073,74000.0
2005-01-13 15:10:00,10.69,10.7,10.67,10.69,230000.0,8.1073,8.1149,8.0921,8.1073,230000.0
2005-01-13 15:20:00,10.69,10.71,10.63,10.63,265600.0,8.1073,8.1224,8.0618,8.0618,265600.0
2005-01-13 15:30:00,10.63,10.63,10.58,10.59,294000.0,8.0618,8.0618,8.0239,8.0314,294000.0
2005-01-13 15:40:00,10.59,10.59,10.54,10.58,299600.0,8.0314,8.0314,7.9935,8.0239,299600.0
2005-01-13 15:50:00,10.58,10.71,10.58,10.64,960800.0,8.0239,8.1224,8.0239,8.0694,960800.0
2005-01-14 09:30:00,10.66,10.81,10.58,10.75,320800.0,8.0845,8.1983,8.0239,8.1528,320800.0
2005-01-14 09:40:00,10.77,10.78,10.72,10.75,197600.0,8.1679,8.1755,8.13,8.1528,197600.0
2005-01-14 09:50:00,10.75,10.76,10.73,10.73,184800.0,8.1528,8.1604,8.1376,8.1376,184800.0
2005-01-14 10:00:00,10.73,10.74,10.71,10.74,126000.0,8.1376,8.1452,8.1224,8.1452,126000.0
2005-01-14 10:10:00,10.72,10.77,10.72,10.77,110000.0,8.13,8.1679,8.13,8.1679,110000.0
2005-01-14 10:20:00,10.78,10.83,10.76,10.82,232800.0,8.1755,8.2135,8.1604,8.2059,232800.0
2005-01-14 10:30:00,10.82,10.85,10.81,10.83,211600.0,8.2059,8.2286,8.1983,8.2135,211600.0
2005-01-14 10:40:00,10.83,10.84,10.82,10.83,109600.0,8.2135,8.221,8.2059,8.2135,109600.0
2005-01-14 10:50:00,10.83,10.83,10.8,10.81,47600.0,8.2135,8.2135,8.1907,8.1983,47600.0
2005-01-14 11:00:00,10.81,10.83,10.81,10.81,115200.0,8.1983,8.2135,8.1983,8.1983,115200.0
2005-01-14 11:10:00,10.82,10.84,10.81,10.82,67200.0,8.2059,8.221,8.1983,8.2059,67200.0
2005-01-14 11:20:00,10.83,10.85,10.82,10.84,61600.0,8.2135,8.2286,8.2059,8.221,61600.0
2005-01-14 11:30:00,10.84,10.87,10.84,10.87,118000.0,8.221,8.2438,8.221,8.2438,118000.0
2005-01-14 11:40:00,10.87,10.87,10.83,10.85,122400.0,8.2438,8.2438,8.2135,8.2286,122400.0
2005-01-14 11:50:00,10.85,10.86,10.84,10.86,48400.0,8.2286,8.2362,8.221,8.2362,48400.0
2005-01-14 12:00:00,10.86,10.9,10.86,10.87,78800.0,8.2362,8.2665,8.2362,8.2438,78800.0
2005-01-14 12:10:00,10.87,10.89,10.87,10.89,57600.0,8.2438,8.259,8.2438,8.259,57600.0
2005-01-14 12:20:00,10.89,10.91,10.89,10.91,103600.0,8.259,8.2741,8.259,8.2741,103600.0
2005-01-14 12:30:00,10.92,10.94,10.91,10.92,68000.0,8.2817,8.2969,8.2741,8.2817,68000.0
2005-01-14 12:40:00,10.93,10.93,10.89,10.9,33200.0,8.2893,8.2893,8.259,8.2665,33200.0
2005-01-14 12:50:00,10.91,10.91,10.88,10.88,25200.0,8.2741,8.2741,8.2514,8.2514,25200.0
2005-01-14 13:00:00,10.88,10.88,10.87,10.88,33200.0,8.2514,8.2514,8.2438,8.2514,33200.0
2005-01-14 13:10:00,10.88,10.89,10.87,10.87,32000.0,8.2514,8.259,8.2438,8.2438,32000.0
2005-01-14 13:20:00,10.87,10.87,10.86,10.86,16800.0,8.2438,8.2438,8.2362,8.2362,16800.0
2005-01-14 13:30:00,10.86,10.86,10.83,10.83,25600.0,8.2362,8.2362,8.2135,8.2135,25600.0
2005-01-14 13:40:00,10.83,10.83,10.82,10.82,7200.0,8.2135,8.2135,8.2059,8.2059,7200.0
2005-01-14 13:50:00,10.82,10.85,10.78,10.84,94000.0,8.2059,8.2286,8.1755,8.221,94000.0
2005-01-14 14:00:00,10.84,10.88,10.83,10.88,51200.0,8.221,8.2514,8.2135,8.2514,51200.0
2005-01-14 14:10:00,10.88,10.9,10.87,10.87,65600.0,8.2514,8.2665,8.2438,8.2438,65600.0
2005-01-14 14:20:00,10.87,10.88,10.85,10.85,46400.0,8.2438,8.2514,8.2286,8.2286,46400.0
2005-01-14 14:30:00,10.84,10.88,10.84,10.86,76400.0,8.221,8.2514,8.221,8.2362,76400.0
2005-01-14 14:40:00,10.85,10.88,10.85,10.86,19600.0,8.2286,8.2514,8.2286,8.2362,19600.0
2005-01-14 14:50:00,10.86,10.88,10.86,10.87,50800.0,8.2362,8.2514,8.2362,8.2438,50800.0
2005-01-14 15:00:00,10.87,10.87,10.81,10.81,121200.0,8.2438,8.2438,8.1983,8.1983,121200.0
2005-01-14 15:10:00,10.82,10.83,10.81,10.82,47600.0,8.2059,8.2135,8.1983,8.2059,47600.0
2005-01-14 15:20:00,10.82,10.83,10.81,10.81,60800.0,8.2059,8.2135,8.1983,8.1983,60800.0
2005-01-14 15:30:00,10.81,10.83,10.81,10.83,66400.0,8.1983,8.2135,8.1983,8.2135,66400.0
2005-01-14 15:40:00,10.83,10.85,10.82,10.82,90800.0,8.2135,8.2286,8.2059,8.2059,90800.0
2005-01-14 15:50:00,10.82,10.83,10.8,10.83,351200.0,8.2059,8.2135,8.1907,8.2135,351200.0
2005-01-18 09:30:00,10.77,10.83,10.76,10.79,102400.0,8.1679,8.2135,8.1604,8.1831,102400.0
2005-01-18 09:40:00,10.78,10.82,10.74,10.75,109600.0,8.1755,8.2059,8.1452,8.1528,109600.0
2005-01-18 09:50:00,10.75,10.79,10.75,10.78,87600.0,8.1528,8.1831,8.1528,8.1755,87600.0
2005-01-18 10:00:00,10.77,10.81,10.75,10.76,46800.0,8.1679,8.1983,8.1528,8.1604,46800.0
2005-01-18 10:10:00,10.76,10.8,10.74,10.76,175600.0,8.1604,8.1907,8.1452,8.1604,175600.0
2005-01-18 10:20:00,10.75,10.78,10.74,10.76,92000.0,8.1528,8.1755,8.1452,8.1604,92000.0
2005-01-18 10:30:00,10.76,10.8,10.76,10.79,151600.0,8.1604,8.1907,8.1604,8.1831,151600.0
2005-01-18 10:40:00,10.8,10.83,10.79,10.82,110400.0,8.1907,8.2135,8.1831,8.2059,110400.0
2005-01-18 10:50:00,10.83,10.88,10.83,10.87,98000.0,8.2135,8.2514,8.2135,8.2438,98000.0
2005-01-18 11:00:00,10.87,10.88,10.84,10.87,64800.0,8.2438,8.2514,8.221,8.2438,64800.0
2005-01-18 11:10:00,10.87,10.89,10.87,10.89,74800.0,8.2438,8.259,8.2438,8.259,74800.0
2005-01-18 11:20:00,10.89,10.93,10.88,10.92,86800.0,8.259,8.2893,8.2514,8.2817,86800.0
2005-01-18 11:30:00,10.92,10.98,10.92,10.97,98000.0,8.2817,8.3272,8.2817,8.3196,98000.0
2005-01-18 11:40:00,10.97,10.98,10.96,10.96,74000.0,8.3196,8.3272,8.312,8.312,74000.0
2005-01-18 11:50:00,10.96,10.97,10.94,10.94,132800.0,8.312,8.3196,8.2969,8.2969,132800.0
2005-01-18 12:00:00,10.94,10.95,10.92,10.95,100400.0,8.2969,8.3045,8.2817,8.3045,100400.0
2005-01-18 12:10:00,10.95,10.97,10.92,10.92,109600.0,8.3045,8.3196,8.2817,8.2817,109600.0
2005-01-18 12:20:00,10.92,10.93,10.9,10.92,62800.0,8.2817,8.2893,8.2665,8.2817,62800.0
2005-01-18 12:30:00,10.91,10.92,10.9,10.9,30000.0,8.2741,8.2817,8.2665,8.2665,30000.0
2005-01-18 12:40:00,10.9,10.93,10.9,10.92,22400.0,8.2665,8.2893,8.2665,8.2817,22400.0
2005-01-18 12:50:00,10.92,10.92,10.91,10.92,24400.0,8.2817,8.2817,8.2741,8.2817,24400.0
2005-01-18 13:00:00,10.92,10.92,10.92,10.92,8800.0,8.2817,8.2817,8.2817,8.2817,8800.0
2005-01-18 13:10:00,10.92,10.92,10.9,10.91,32000.0,8.2817,8.2817,8.2665,8.2741,32000.0
2005-01-18 13:20:00,10.91,10.93,10.91,10.92,84800.0,8.2741,8.2893,8.2741,8.2817,84800.0
2005-01-18 13:30:00,10.92,10.95,10.92,10.95,89200.0,8.2817,8.3045,8.2817,8.3045,89200.0
2005-01-18 13:40:00,10.95,10.96,10.95,10.96,84800.0,8.3045,8.312,8.3045,8.312,84800.0
2005-01-18 13:50:00,10.96,10.97,10.94,10.97,37600.0,8.312,8.3196,8.2969,8.3196,37600.0
2005-01-18 14:00:00,10.97,10.97,10.95,10.96,28400.0,8.3196,8.3196,8.3045,8.312,28400.0
2005-01-18 14:10:00,10.96,10.96,10.93,10.95,90400.0,8.312,8.312,8.2893,8.3045,90400.0
2005-01-18 14:20:00,10.94,10.95,10.94,10.95,88000.0,8.2969,8.3045,8.2969,8.3045,88000.0
2005-01-18 14:30:00,10.95,10.96,10.92,10.93,116400.0,8.3045,8.312,8.2817,8.2893,116400.0
2005-01-18 14:40:00,10.92,10.94,10.91,10.94,45600.0,8.2817,8.2969,8.2741,8.2969,45600.0
2005-01-18 14:50:00,10.93,10.95,10.92,10.92,62000.0,8.2893,8.3045,8.2817,8.2817,62000.0
2005-01-18 15:00:00,10.92,10.94,10.9,10.92,76800.0,8.2817,8.2969,8.2665,8.2817,76800.0
2005-01-18 15:10:00,10.92,10.94,10.91,10.92,42800.0,8.2817,8.2969,8.2741,8.2817,42800.0
2005-01-18 15:20:00,10.92,10.95,10.89,10.9,176000.0,8.2817,8.3045,8.259,8.2665,176000.0
2005-01-18 15:30:00,10.9,10.93,10.88,10.92,95600.0,8.2665,8.2893,8.2514,8.2817,95600.0
2005-01-18 15:40:00,10.93,10.95,10.89,10.93,182000.0,8.2893,8.3045,8.259,8.2893,182000.0
2005-01-18 15:50:00,10.93,10.95,10.9,10.93,179200.0,8.2893,8.3045,8.2665,8.2893,179200.0
2005-01-19 09:30:00,10.95,10.97,10.82,10.83,123200.0,8.3045,8.3196,8.2059,8.2135,123200.0
2005-01-19 09:40:00,10.83,10.93,10.8,10.88,143200.0,8.2135,8.2893,8.1907,8.2514,143200.0
2005-01-19 09:50:00,10.87,10.89,10.84,10.86,122800.0,8.2438,8.259,8.221,8.2362,122800.0
2005-01-19 10:00:00,10.86,10.9,10.85,10.86,145200.0,8.2362,8.2665,8.2286,8.2362,145200.0
2005-01-19 10:10:00,10.85,10.88,10.84,10.87,124400.0,8.2286,8.2514,8.221,8.2438,124400.0
2005-01-19 10:20:00,10.87,10.9,10.84,10.87,162400.0,8.2438,8.2665,8.221,8.2438,162400.0
2005-01-19 10:30:00,10.86,10.88,10.84,10.85,69200.0,8.2362,8.2514,8.221,8.2286,69200.0
2005-01-19 10:40:00,10.84,10.86,10.81,10.82,122800.0,8.221,8.2362,8.1983,8.2059,122800.0
2005-01-19 10:50:00,10.81,10.87,10.81,10.85,75200.0,8.1983,8.2438,8.1983,8.2286,75200.0
2005-01-19 11:00:00,10.85,10.87,10.85,10.86,80400.0,8.2286,8.2438,8.2286,8.2362,80400.0
2005-01-19 11:10:00,10.86,10.86,10.85,10.86,11600.0,8.2362,8.2362,8.2286,8.2362,11600.0
2005-01-19 11:20:00,10.85,10.87,10.84,10.87,102400.0,8.2286,8.2438,8.221,8.2438,102400.0
2005-01-19 11:30:00,10.88,10.9,10.86,10.87,36400.0,8.2514,8.2665,8.2362,8.2438,36400.0
2005-01-19 11:40:00,10.87,10.87,10.83,10.85,28000.0,8.2438,8.2438,8.2135,8.2286,28000.0
2005-01-19 11:50:00,10.85,10.85,10.82,10.85,35600.0,8.2286,8.2286,8.2059,8.2286,35600.0
2005-01-19 12:00:00,10.85,10.87,10.84,10.85,34000.0,8.2286,8.2438,8.221,8.2286,34000.0
2005-01-19 12:10:00,10.85,10.86,10.84,10.84,21200.0,8.2286,8.2362,8.221,8.221,21200.0
2005-01-19 12:20:00,10.84,10.85,10.83,10.84,38000.0,8.221,8.2286,8.2135,8.221,38000.0
2005-01-19 12:30:00,10.83,10.85,10.83,10.85,27200.0,8.2135,8.2286,8.2135,8.2286,27200.0
2005-01-19 12:40:00,10.86,10.87,10.86,10.86,68000.0,8.2362,8.2438,8.2362,8.2362,68000.0
2005-01-19 12:50:00,10.86,10.86,10.85,10.85,8400.0,8.2362,8.2362,8.2286,8.2286,8400.0
2005-01-19 13:00:00,10.85,10.85,10.83,10.83,15200.0,8.2286,8.2286,8.2135,8.2135,15200.0
2005-01-19 13:10:00,10.83,10.85,10.83,10.85,9200.0,8.2135,8.2286,8.2135,8.2286,9200.0
2005-01-19 13:20:00,10.85,10.86,10.84,10.84,28400.0,8.2286,8.2362,8.221,8.221,28400.0
2005-01-19 13:30:00,10.84,10.84,10.83,10.84,23600.0,8.221,8.221,8.2135,8.221,23600.0
2005-01-19 13:40:00,10.84,10.86,10.83,10.85,24000.0,8.221,8.2362,8.2135,8.2286,24000.0
2005-01-19 13:50:00,10.85,10.86,10.84,10.86,69600.0,8.2286,8.2362,8.221,8.2362,69600.0
2005-01-19 14:00:00,10.85,10.87,10.83,10.85,53600.0,8.2286,8.2438,8.2135,8.2286,53600.0
2005-01-19 14:10:00,10.85,10.87,10.83,10.87,37600.0,8.2286,8.2438,8.2135,8.2438,37600.0
2005-01-19 14:20:00,10.87,10.9,10.87,10.9,95600.0,8.2438,8.2665,8.2438,8.2665,95600.0
2005-01-19 14:30:00,10.9,10.9,10.85,10.86,32800.0,8.2665,8.2665,8.2286,8.2362,32800.0
2005-01-19 14:40:00,10.86,10.86,10.84,10.84,22800.0,8.2362,8.2362,8.221,8.221,22800.0
2005-01-19 14:50:00,10.84,10.86,10.83,10.85,89200.0,8.221,8.2362,8.2135,8.2286,89200.0
2005-01-19 15:00:00,10.85,10.87,10.82,10.84,90000.0,8.2286,8.2438,8.2059,8.221,90000.0
2005-01-19 15:10:00,10.84,10.85,10.79,10.82,164800.0,8.221,8.2286,8.1831,8.2059,164800.0
2005-01-19 15:20:00,10.82,10.83,10.77,10.79,192000.0,8.2059,8.2135,8.1679,8.1831,192000.0
2005-01-19 15:30:00,10.79,10.8,10.78,10.8,153200.0,8.1831,8.1907,8.1755,8.1907,153200.0
2005-01-19 15:40:00,10.8,10.81,10.79,10.8,122000.0,8.1907,8.1983,8.1831,8.1907,122000.0
2005-01-19 15:50:00,10.8,10.81,10.78,10.79,353600.0,8.1907,8.1983,8.1755,8.1831,353600.0
2005-01-20 09:30:00,10.86,10.9,10.79,10.87,178400.0,8.2362,8.2665,8.1831,8.2438,178400.0
2005-01-20 09:40:00,10.87,10.91,10.83,10.86,52800.0,8.2438,8.2741,8.2135,8.2362,52800.0
2005-01-20 09:50:00,10.85,10.85,10.82,10.82,90800.0,8.2286,8.2286,8.2059,8.2059,90800.0
2005-01-20 10:00:00,10.82,10.86,10.81,10.85,122000.0,8.2059,8.2362,8.1983,8.2286,122000.0
2005-01-20 10:10:00,10.85,10.89,10.84,10.87,103600.0,8.2286,8.259,8.221,8.2438,103600.0
2005-01-20 10:20:00,10.87,10.89,10.83,10.84,71200.0,8.2438,8.259,8.2135,8.221,71200.0
2005-01-20 10:30:00,10.84,10.88,10.84,10.85,71200.0,8.221,8.2514,8.221,8.2286,71200.0
2005-01-20 10:40:00,10.85,10.86,10.84,10.84,18000.0,8.2286,8.2362,8.221,8.221,18000.0
2005-01-20 10:50:00,10.84,10.87,10.84,10.86,23200.0,8.221,8.2438,8.221,8.2362,23200.0
2005-01-20 11:00:00,10.85,10.89,10.84,10.86,62800.0,8.2286,8.259,8.221,8.2362,62800.0
2005-01-20 11:10:00,10.84,10.84,10.83,10.83,31200.0,8.221,8.221,8.2135,8.2135,31200.0
2005-01-20 11:20:00,10.83,10.83,10.79,10.8,73200.0,8.2135,8.2135,8.1831,8.1907,73200.0
2005-01-20 11:30:00,10.81,10.84,10.8,10.8,109600.0,8.1983,8.221,8.1907,8.1907,109600.0
2005-01-20 11:40:00,10.8,10.84,10.79,10.83,154000.0,8.1907,8.221,8.1831,8.2135,154000.0
2005-01-20 11:50:00,10.83,10.86,10.81,10.85,132400.0,8.2135,8.2362,8.1983,8.2286,132400.0
2005-01-20 12:00:00,10.84,10.85,10.79,10.79,88400.0,8.221,8.2286,8.1831,8.1831,88400.0
2005-01-20 12:10:00,10.79,10.81,10.78,10.8,51200.0,8.1831,8.1983,8.1755,8.1907,51200.0
2005-01-20 12:20:00,10.79,10.81,10.78,10.78,73600.0,8.1831,8.1983,8.1755,8.1755,73600.0
2005-01-20 12:30:00,10.79,10.8,10.78,10.78,63200.0,8.1831,8.1907,8.1755,8.1755,63200.0
2005-01-20 12:40:00,10.79,10.81,10.78,10.79,114000.0,8.1831,8.1983,8.1755,8.1831,114000.0
2005-01-20 12:50:00,10.79,10.79,10.77,10.79,57200.0,8.1831,8.1831,8.1679,8.1831,57200.0
2005-01-20 13:00:00,10.78,10.78,10.77,10.78,42400.0,8.1755,8.1755,8.1679,8.1755,42400.0
2005-01-20 13:10:00,10.78,10.78,10.72,10.72,127200.0,8.1755,8.1755,8.13,8.13,127200.0
2005-01-20 13:20:00,10.73,10.75,10.73,10.74,69600.0,8.1376,8.1528,8.1376,8.1452,69600.0
2005-01-20 13:30:00,10.74,10.78,10.74,10.78,36800.0,8.1452,8.1755,8.1452,8.1755,36800.0
2005-01-20 13:40:00,10.78,10.78,10.76,10.77,13600.0,8.1755,8.1755,8.1604,8.1679,13600.0
2005-01-20 13:50:00,10.77,10.77,10.75,10.77,22000.0,8.1679,8.1679,8.1528,8.1679,22000.0
2005-01-20 14:00:00,10.78,10.81,10.78,10.81,36400.0,8.1755,8.1983,8.1755,8.1983,36400.0
2005-01-20 14:10:00,10.82,10.86,10.8,10.83,70000.0,8.2059,8.2362,8.1907,8.2135,70000.0
2005-01-20 14:20:00,10.83,10.85,10.83,10.83,55600.0,8.2135,8.2286,8.2135,8.2135,55600.0
2005-01-20 14:30:00,10.83,10.85,10.79,10.8,56000.0,8.2135,8.2286,8.1831,8.1907,56000.0
2005-01-20 14:40:00,10.8,10.85,10.8,10.81,78000.0,8.1907,8.2286,8.1907,8.1983,78000.0
2005-01-20 14:50:00,10.81,10.84,10.79,10.81,28400.0,8.1983,8.221,8.1831,8.1983,28400.0
2005-01-20 15:00:00,10.8,10.8,10.77,10.77,78000.0,8.1907,8.1907,8.1679,8.1679,78000.0
2005-01-20 15:10:00,10.78,10.79,10.76,10.78,41600.0,8.1755,8.1831,8.1604,8.1755,41600.0
2005-01-20 15:20:00,10.78,10.78,10.74,10.77,106800.0,8.1755,8.1755,8.1452,8.1679,106800.0
2005-01-20 15:30:00,10.77,10.8,10.75,10.78,52400.0,8.1679,8.1907,8.1528,8.1755,52400.0
2005-01-20 15:40:00,10.77,10.77,10.74,10.75,154800.0,8.1679,8.1679,8.1452,8.1528,154800.0
2005-01-20 15:50:00,10.75,10.78,10.74,10.76,210400.0,8.1528,8.1755,8.1452,8.1604,210400.0
2005-01-21 09:30:00,10.79,10.8,10.63,10.73,634400.0,8.1831,8.1907,8.0618,8.1376,634400.0
2005-01-21 09:40:00,10.74,10.75,10.72,10.74,93200.0,8.1452,8.1528,8.13,8.1452,93200.0
2005-01-21 09:50:00,10.74,10.76,10.73,10.76,78800.0,8.1452,8.1604,8.1376,8.1604,78800.0
2005-01-21 10:00:00,10.76,10.8,10.76,10.78,58400.0,8.1604,8.1907,8.1604,8.1755,58400.0
2005-01-21 10:10:00,10.77,10.8,10.76,10.8,166000.0,8.1679,8.1907,8.1604,8.1907,166000.0
2005-01-21 10:20:00,10.78,10.83,10.78,10.83,166000.0,8.1755,8.2135,8.1755,8.2135,166000.0
2005-01-21 10:30:00,10.83,10.84,10.8,10.81,55600.0,8.2135,8.221,8.1907,8.1983,55600.0
2005-01-21 10:40:00,10.8,10.83,10.8,10.81,91200.0,8.1907,8.2135,8.1907,8.1983,91200.0
2005-01-21 10:50:00,10.81,10.81,10.76,10.78,105600.0,8.1983,8.1983,8.1604,8.1755,105600.0
2005-01-21 11:00:00,10.78,10.79,10.75,10.79,76400.0,8.1755,8.1831,8.1528,8.1831,76400.0
2005-01-21 11:10:00,10.78,10.8,10.77,10.8,72000.0,8.1755,8.1907,8.1679,8.1907,72000.0
2005-01-21 11:20:00,10.8,10.81,10.79,10.81,82800.0,8.1907,8.1983,8.1831,8.1983,82800.0
2005-01-21 11:30:00,10.81,10.82,10.78,10.78,38400.0,8.1983,8.2059,8.1755,8.1755,38400.0
2005-01-21 11:40:00,10.78,10.78,10.76,10.78,55200.0,8.1755,8.1755,8.1604,8.1755,55200.0
2005-01-21 11:50:00,10.78,10.8,10.77,10.77,74000.0,8.1755,8.1907,8.1679,8.1679,74000.0
2005-01-21 12:00:00,10.77,10.78,10.74,10.74,35600.0,8.1679,8.1755,8.1452,8.1452,35600.0
2005-01-21 12:10:00,10.74,10.77,10.74,10.75,35200.0,8.1452,8.1679,8.1452,8.1528,35200.0
2005-01-21 12:20:00,10.75,10.78,10.75,10.78,24800.0,8.1528,8.1755,8.1528,8.1755,24800.0
2005-01-21 12:30:00,10.78,10.78,10.76,10.77,10000.0,8.1755,8.1755,8.1604,8.1679,10000.0
2005-01-21 12:40:00,10.77,10.77,10.75,10.76,13200.0,8.1679,8.1679,8.1528,8.1604,13200.0
2005-01-21 12:50:00,10.75,10.81,10.74,10.81,74800.0,8.1528,8.1983,8.1452,8.1983,74800.0
2005-01-21 13:00:00,10.81,10.81,10.77,10.78,20000.0,8.1983,8.1983,8.1679,8.1755,20000.0
2005-01-21 13:10:00,10.77,10.79,10.76,10.76,70400.0,8.1679,8.1831,8.1604,8.1604,70400.0
2005-01-21 13:20:00,10.76,10.76,10.73,10.75,67600.0,8.1604,8.1604,8.1376,8.1528,67600.0
2005-01-21 13:30:00,10.75,10.76,10.72,10.74,56800.0,8.1528,8.1604,8.13,8.1452,56800.0
2005-01-21 13:40:00,10.74,10.75,10.7,10.75,55200.0,8.1452,8.1528,8.1149,8.1528,55200.0
2005-01-21 13:50:00,10.74,10.74,10.7,10.74,133200.0,8.1452,8.1452,8.1149,8.1452,133200.0
2005-01-21 14:00:00,10.73,10.76,10.73,10.74,6800.0,8.1376,8.1604,8.1376,8.1452,6800.0
2005-01-21 14:10:00,10.74,10.74,10.71,10.72,30000.0,8.1452,8.1452,8.1224,8.13,30000.0
2005-01-21 14:20:00,10.73,10.74,10.72,10.74,34400.0,8.1376,8.1452,8.13,8.1452,34400.0
2005-01-21 14:30:00,10.74,10.74,10.71,10.71,26400.0,8.1452,8.1452,8.1224,8.1224,26400.0
2005-01-21 14:40:00,10.72,10.72,10.69,10.72,44000.0,8.13,8.13,8.1073,8.13,44000.0
2005-01-21 14:50:00,10.72,10.72,10.63,10.67,215600.0,8.13,8.13,8.0618,8.0921,215600.0
2005-01-21 15:00:00,10.67,10.71,10.67,10.68,197200.0,8.0921,8.1224,8.0921,8.0997,197200.0
2005-01-21 15:10:00,10.69,10.7,10.68,10.69,96400.0,8.1073,8.1149,8.0997,8.1073,96400.0
2005-01-21 15:20:00,10.68,10.73,10.68,10.72,143600.0,8.0997,8.1376,8.0997,8.13,143600.0
2005-01-21 15:30:00,10.72,10.72,10.7,10.7,35600.0,8.13,8.13,8.1149,8.1149,35600.0
2005-01-21 15:40:00,10.7,10.7,10.68,10.69,122800.0,8.1149,8.1149,8.0997,8.1073,122800.0
2005-01-21 15:50:00,10.69,10.78,10.68,10.71,415200.0,8.1073,8.1755,8.0997,8.1224,415200.0
2005-01-24 09:30:00,10.72,10.72,10.55,10.68,142400.0,8.13,8.13,8.0011,8.0997,142400.0
2005-01-24 09:40:00,10.66,10.8,10.66,10.77,109200.0,8.0845,8.1907,8.0845,8.1679,109200.0
2005-01-24 09:50:00,10.76,10.8,10.69,10.78,142000.0,8.1604,8.1907,8.1073,8.1755,142000.0
2005-01-24 10:00:00,10.78,10.83,10.77,10.82,133200.0,8.1755,8.2135,8.1679,8.2059,133200.0
2005-01-24 10:10:00,10.81,10.87,10.79,10.87,100000.0,8.1983,8.2438,8.1831,8.2438,100000.0
2005-01-24 10:20:00,10.87,10.87,10.81,10.82,84400.0,8.2438,8.2438,8.1983,8.2059,84400.0
2005-01-24 10:30:00,10.82,10.86,10.82,10.83,112000.0,8.2059,8.2362,8.2059,8.2135,112000.0
2005-01-24 10:40:00,10.83,10.85,10.81,10.84,89600.0,8.2135,8.2286,8.1983,8.221,89600.0
2005-01-24 10:50:00,10.83,10.84,10.76,10.77,93600.0,8.2135,8.221,8.1604,8.1679,93600.0
2005-01-24 11:00:00,10.77,10.78,10.75,10.77,70000.0,8.1679,8.1755,8.1528,8.1679,70000.0
2005-01-24 11:10:00,10.77,10.83,10.77,10.82,64000.0,8.1679,8.2135,8.1679,8.2059,64000.0
2005-01-24 11:20:00,10.83,10.86,10.81,10.81,103600.0,8.2135,8.2362,8.1983,8.1983,103600.0
2005-01-24 11:30:00,10.81,10.84,10.81,10.84,108800.0,8.1983,8.221,8.1983,8.221,108800.0
2005-01-24 11:40:00,10.84,10.84,10.82,10.83,78000.0,8.221,8.221,8.2059,8.2135,78000.0
2005-01-24 11:50:00,10.83,10.84,10.82,10.84,64000.0,8.2135,8.221,8.2059,8.221,64000.0
2005-01-24 12:00:00,10.84,10.86,10.81,10.81,94800.0,8.221,8.2362,8.1983,8.1983,94800.0
2005-01-24 12:10:00,10.81,10.84,10.81,10.83,91200.0,8.1983,8.221,8.1983,8.2135,91200.0
2005-01-24 12:20:00,10.82,10.83,10.79,10.79,66400.0,8.2059,8.2135,8.1831,8.1831,66400.0
2005-01-24 12:30:00,10.79,10.79,10.75,10.78,127600.0,8.1831,8.1831,8.1528,8.1755,127600.0
2005-01-24 12:40:00,10.8,10.84,10.79,10.83,106000.0,8.1907,8.221,8.1831,8.2135,106000.0
2005-01-24 12:50:00,10.83,10.84,10.83,10.84,81600.0,8.2135,8.221,8.2135,8.221,81600.0
2005-01-24 13:00:00,10.84,10.85,10.83,10.83,159200.0,8.221,8.2286,8.2135,8.2135,159200.0
2005-01-24 13:10:00,10.83,10.85,10.82,10.84,79200.0,8.2135,8.2286,8.2059,8.221,79200.0
2005-01-24 13:20:00,10.84,10.85,10.82,10.85,86400.0,8.221,8.2286,8.2059,8.2286,86400.0
2005-01-24 13:30:00,10.85,10.85,10.83,10.83,27600.0,8.2286,8.2286,8.2135,8.2135,27600.0
2005-01-24 13:40:00,10.83,10.85,10.8,10.81,106000.0,8.2135,8.2286,8.1907,8.1983,106000.0
2005-01-24 13:50:00,10.81,10.81,10.78,10.79,54000.0,8.1983,8.1983,8.1755,8.1831,54000.0
2005-01-24 14:00:00,10.79,10.82,10.79,10.82,28400.0,8.1831,8.2059,8.1831,8.2059,28400.0
2005-01-24 14:10:00,10.82,10.82,10.79,10.81,26800.0,8.2059,8.2059,8.1831,8.1983,26800.0
2005-01-24 14:20:00,10.8,10.8,10.77,10.77,46800.0,8.1907,8.1907,8.1679,8.1679,46800.0
2005-01-24 14:30:00,10.77,10.78,10.74,10.78,84400.0,8.1679,8.1755,8.1452,8.1755,84400.0
2005-01-24 14:40:00,10.77,10.8,10.76,10.78,36400.0,8.1679,8.1907,8.1604,8.1755,36400.0
2005-01-24 14:50:00,10.78,10.78,10.72,10.73,87600.0,8.1755,8.1755,8.13,8.1376,87600.0
2005-01-24 15:00:00,10.73,10.78,10.71,10.77,103200.0,8.1376,8.1755,8.1224,8.1679,103200.0
2005-01-24 15:10:00,10.77,10.77,10.74,10.76,109600.0,8.1679,8.1679,8.1452,8.1604,109600.0
2005-01-24 15:20:00,10.76,10.77,10.72,10.77,85200.0,8.1604,8.1679,8.13,8.1679,85200.0
2005-01-24 15:30:00,10.78,10.78,10.72,10.72,92400.0,8.1755,8.1755,8.13,8.13,92400.0
2005-01-24 15:40:00,10.72,10.74,10.66,10.74,207200.0,8.13,8.1452,8.0845,8.1452,207200.0
2005-01-24 15:50:00,10.74,10.75,10.71,10.74,366400.0,8.1452,8.1528,8.1224,8.1452,366400.0
2005-01-25 09:30:00,10.77,10.84,10.76,10.84,116000.0,8.1679,8.221,8.1604,8.221,116000.0
2005-01-25 09:40:00,10.84,10.87,10.81,10.85,76800.0,8.221,8.2438,8.1983,8.2286,76800.0
2005-01-25 09:50:00,10.84,10.9,10.82,10.88,153600.0,8.221,8.2665,8.2059,8.2514,153600.0
2005-01-25 10:00:00,10.88,10.92,10.83,10.85,158800.0,8.2514,8.2817,8.2135,8.2286,158800.0
2005-01-25 10:10:00,10.84,10.85,10.81,10.84,151600.0,8.221,8.2286,8.1983,8.221,151600.0
2005-01-25 10:20:00,10.84,10.88,10.82,10.87,135200.0,8.221,8.2514,8.2059,8.2438,135200.0
2005-01-25 10:30:00,10.87,10.9,10.84,10.88,191600.0,8.2438,8.2665,8.221,8.2514,191600.0
2005-01-25 10:40:00,10.87,10.88,10.83,10.84,171600.0,8.2438,8.2514,8.2135,8.221,171600.0
2005-01-25 10:50:00,10.85,10.88,10.84,10.87,168800.0,8.2286,8.2514,8.221,8.2438,168800.0
2005-01-25 11:00:00,10.88,10.9,10.86,10.9,53200.0,8.2514,8.2665,8.2362,8.2665,53200.0
2005-01-25 11:10:00,10.9,10.91,10.89,10.91,382800.0,8.2665,8.2741,8.259,8.2741,382800.0
2005-01-25 11:20:00,10.9,10.91,10.88,10.9,83200.0,8.2665,8.2741,8.2514,8.2665,83200.0
2005-01-25 11:30:00,10.9,10.9,10.87,10.87,63600.0,8.2665,8.2665,8.2438,8.2438,63600.0
2005-01-25 11:40:00,10.87,10.87,10.85,10.86,65600.0,8.2438,8.2438,8.2286,8.2362,65600.0
2005-01-25 11:50:00,10.86,10.88,10.85,10.88,87200.0,8.2362,8.2514,8.2286,8.2514,87200.0
2005-01-25 12:00:00,10.87,10.87,10.84,10.86,87200.0,8.2438,8.2438,8.221,8.2362,87200.0
2005-01-25 12:10:00,10.85,10.85,10.85,10.85,24000.0,8.2286,8.2286,8.2286,8.2286,24000.0
2005-01-25 12:20:00,10.85,10.86,10.85,10.86,36800.0,8.2286,8.2362,8.2286,8.2362,36800.0
2005-01-25 12:30:00,10.86,10.86,10.84,10.85,83200.0,8.2362,8.2362,8.221,8.2286,83200.0
2005-01-25 12:40:00,10.85,10.86,10.84,10.85,35600.0,8.2286,8.2362,8.221,8.2286,35600.0
2005-01-25 12:50:00,10.85,10.86,10.84,10.84,45200.0,8.2286,8.2362,8.221,8.221,45200.0
2005-01-25 13:00:00,10.85,10.88,10.85,10.86,185200.0,8.2286,8.2514,8.2286,8.2362,185200.0
2005-01-25 13:10:00,10.86,10.88,10.85,10.86,150800.0,8.2362,8.2514,8.2286,8.2362,150800.0
2005-01-25 13:20:00,10.86,10.88,10.85,10.86,181200.0,8.2362,8.2514,8.2286,8.2362,181200.0
2005-01-25 13:30:00,10.86,10.87,10.85,10.87,103600.0,8.2362,8.2438,8.2286,8.2438,103600.0
2005-01-25 13:40:00,10.87,10.88,10.85,10.86,138800.0,8.2438,8.2514,8.2286,8.2362,138800.0
2005-01-25 13:50:00,10.86,10.87,10.85,10.86,170000.0,8.2362,8.2438,8.2286,8.2362,170000.0
2005-01-25 14:00:00,10.86,10.87,10.85,10.87,119600.0,8.2362,8.2438,8.2286,8.2438,119600.0
2005-01-25 14:10:00,10.87,10.87,10.85,10.86,85600.0,8.2438,8.2438,8.2286,8.2362,85600.0
2005-01-25 14:20:00,10.85,10.85,10.82,10.83,66000.0,8.2286,8.2286,8.2059,8.2135,66000.0
2005-01-25 14:30:00,10.83,10.85,10.83,10.83,49200.0,8.2135,8.2286,8.2135,8.2135,49200.0
2005-01-25 14:40:00,10.83,10.85,10.83,10.85,55600.0,8.2135,8.2286,8.2135,8.2286,55600.0
2005-01-25 14:50:00,10.84,10.86,10.83,10.86,50800.0,8.221,8.2362,8.2135,8.2362,50800.0
2005-01-25 15:00:00,10.85,10.88,10.85,10.85,55600.0,8.2286,8.2514,8.2286,8.2286,55600.0
2005-01-25 15:10:00,10.86,10.88,10.84,10.85,122800.0,8.2362,8.2514,8.221,8.2286,122800.0
2005-01-25 15:20:00,10.85,10.86,10.84,10.84,111600.0,8.2286,8.2362,8.221,8.221,111600.0
2005-01-25 15:30:00,10.84,10.86,10.84,10.84,137600.0,8.221,8.2362,8.221,8.221,137600.0
2005-01-25 15:40:00,10.85,10.85,10.84,10.84,146000.0,8.2286,8.2286,8.221,8.221,146000.0
2005-01-25 15:50:00,10.84,10.85,10.81,10.83,326800.0,8.221,8.2286,8.1983,8.2135,326800.0
2005-01-26 09:30:00,10.78,10.88,10.77,10.83,137600.0,8.1755,8.2514,8.1679,8.2135,137600.0
2005-01-26 09:40:00,10.85,10.85,10.8,10.81,88000.0,8.2286,8.2286,8.1907,8.1983,88000.0
2005-01-26 09:50:00,10.81,10.85,10.81,10.83,65200.0,8.1983,8.2286,8.1983,8.2135,65200.0
2005-01-26 10:00:00,10.84,10.86,10.83,10.84,98800.0,8.221,8.2362,8.2135,8.221,98800.0
2005-01-26 10:10:00,10.85,10.85,10.82,10.82,60000.0,8.2286,8.2286,8.2059,8.2059,60000.0
2005-01-26 10:20:00,10.84,10.85,10.83,10.84,123600.0,8.221,8.2286,8.2135,8.221,123600.0
2005-01-26 10:30:00,10.84,10.84,10.8,10.81,160000.0,8.221,8.221,8.1907,8.1983,160000.0
2005-01-26 10:40:00,10.83,10.85,10.81,10.82,124000.0,8.2135,8.2286,8.1983,8.2059,124000.0
2005-01-26 10:50:00,10.82,10.84,10.81,10.81,80400.0,8.2059,8.221,8.1983,8.1983,80400.0
2005-01-26 11:00:00,10.81,10.86,10.8,10.81,83600.0,8.1983,8.2362,8.1907,8.1983,83600.0
2005-01-26 11:10:00,10.81,10.82,10.8,10.81,44800.0,8.1983,8.2059,8.1907,8.1983,44800.0
2005-01-26 11:20:00,10.81,10.81,10.77,10.78,147200.0,8.1983,8.1983,8.1679,8.1755,147200.0
2005-01-26 11:30:00,10.78,10.79,10.78,10.78,80400.0,8.1755,8.1831,8.1755,8.1755,80400.0
2005-01-26 11:40:00,10.78,10.79,10.74,10.76,69600.0,8.1755,8.1831,8.1452,8.1604,69600.0
2005-01-26 11:50:00,10.75,10.78,10.74,10.77,52000.0,8.1528,8.1755,8.1452,8.1679,52000.0
2005-01-26 12:00:00,10.77,10.78,10.76,10.77,68400.0,8.1679,8.1755,8.1604,8.1679,68400.0
2005-01-26 12:10:00,10.76,10.77,10.75,10.75,26000.0,8.1604,8.1679,8.1528,8.1528,26000.0
2005-01-26 12:20:00,10.75,10.76,10.74,10.74,30400.0,8.1528,8.1604,8.1452,8.1452,30400.0
2005-01-26 12:30:00,10.74,10.76,10.74,10.74,150800.0,8.1452,8.1604,8.1452,8.1452,150800.0
2005-01-26 12:40:00,10.74,10.77,10.74,10.74,69600.0,8.1452,8.1679,8.1452,8.1452,69600.0
2005-01-26 12:50:00,10.75,10.76,10.73,10.74,93600.0,8.1528,8.1604,8.1376,8.1452,93600.0
2005-01-26 13:00:00,10.74,10.79,10.73,10.78,47600.0,8.1452,8.1831,8.1376,8.1755,47600.0
2005-01-26 13:10:00,10.78,10.8,10.77,10.78,18000.0,8.1755,8.1907,8.1679,8.1755,18000.0
2005-01-26 13:20:00,10.79,10.79,10.78,10.79,16000.0,8.1831,8.1831,8.1755,8.1831,16000.0
2005-01-26 13:30:00,10.79,10.79,10.76,10.76,62400.0,8.1831,8.1831,8.1604,8.1604,62400.0
2005-01-26 13:40:00,10.77,10.8,10.76,10.77,48800.0,8.1679,8.1907,8.1604,8.1679,48800.0
2005-01-26 13:50:00,10.77,10.79,10.76,10.77,113200.0,8.1679,8.1831,8.1604,8.1679,113200.0
2005-01-26 14:00:00,10.77,10.79,10.75,10.78,96000.0,8.1679,8.1831,8.1528,8.1755,96000.0
2005-01-26 14:10:00,10.78,10.78,10.75,10.76,98000.0,8.1755,8.1755,8.1528,8.1604,98000.0
2005-01-26 14:20:00,10.76,10.81,10.76,10.76,69200.0,8.1604,8.1983,8.1604,8.1604,69200.0
2005-01-26 14:30:00,10.76,10.76,10.74,10.76,52400.0,8.1604,8.1604,8.1452,8.1604,52400.0
2005-01-26 14:40:00,10.75,10.76,10.73,10.75,67600.0,8.1528,8.1604,8.1376,8.1528,67600.0
2005-01-26 14:50:00,10.75,10.75,10.74,10.75,38400.0,8.1528,8.1528,8.1452,8.1528,38400.0
2005-01-26 15:00:00,10.75,10.76,10.74,10.74,110800.0,8.1528,8.1604,8.1452,8.1452,110800.0
2005-01-26 15:10:00,10.74,10.75,10.72,10.72,142000.0,8.1452,8.1528,8.13,8.13,142000.0
2005-01-26 15:20:00,10.72,10.76,10.72,10.75,172400.0,8.13,8.1604,8.13,8.1528,172400.0
2005-01-26 15:30:00,10.75,10.77,10.74,10.76,282800.0,8.1528,8.1679,8.1452,8.1604,282800.0
2005-01-26 15:40:00,10.76,10.76,10.76,10.76,60800.0,8.1604,8.1604,8.1604,8.1604,60800.0
2005-01-26 15:50:00,10.76,10.78,10.74,10.76,334800.0,8.1604,8.1755,8.1452,8.1604,334800.0
2005-01-27 09:30:00,10.73,10.8,10.69,10.71,136000.0,8.1376,8.1907,8.1073,8.1224,136000.0
2005-01-27 09:40:00,10.7,10.76,10.69,10.72,99600.0,8.1149,8.1604,8.1073,8.13,99600.0
2005-01-27 09:50:00,10.73,10.75,10.72,10.74,38400.0,8.1376,8.1528,8.13,8.1452,38400.0
2005-01-27 10:00:00,10.74,10.81,10.74,10.8,59200.0,8.1452,8.1983,8.1452,8.1907,59200.0
2005-01-27 10:10:00,10.8,10.81,10.78,10.81,211600.0,8.1907,8.1983,8.1755,8.1983,211600.0
2005-01-27 10:20:00,10.81,10.82,10.79,10.8,165600.0,8.1983,8.2059,8.1831,8.1907,165600.0
2005-01-27 10:30:00,10.79,10.8,10.76,10.78,136800.0,8.1831,8.1907,8.1604,8.1755,136800.0
2005-01-27 10:40:00,10.78,10.79,10.76,10.78,116000.0,8.1755,8.1831,8.1604,8.1755,116000.0
2005-01-27 10:50:00,10.78,10.81,10.77,10.78,60800.0,8.1755,8.1983,8.1679,8.1755,60800.0
2005-01-27 11:00:00,10.77,10.8,10.77,10.8,84400.0,8.1679,8.1907,8.1679,8.1907,84400.0
2005-01-27 11:10:00,10.8,10.83,10.8,10.81,128800.0,8.1907,8.2135,8.1907,8.1983,128800.0
2005-01-27 11:20:00,10.8,10.83,10.8,10.83,162400.0,8.1907,8.2135,8.1907,8.2135,162400.0
2005-01-27 11:30:00,10.82,10.89,10.82,10.89,173600.0,8.2059,8.259,8.2059,8.259,173600.0
2005-01-27 11:40:00,10.88,10.89,10.86,10.88,112000.0,8.2514,8.259,8.2362,8.2514,112000.0
2005-01-27 11:50:00,10.87,10.91,10.87,10.91,101600.0,8.2438,8.2741,8.2438,8.2741,101600.0
2005-01-27 12:00:00,10.91,10.92,10.89,10.89,151600.0,8.2741,8.2817,8.259,8.259,151600.0
2005-01-27 12:10:00,10.89,10.92,10.88,10.92,107600.0,8.259,8.2817,8.2514,8.2817,107600.0
2005-01-27 12:20:00,10.92,10.93,10.91,10.92,63600.0,8.2817,8.2893,8.2741,8.2817,63600.0
2005-01-27 12:30:00,10.92,10.93,10.92,10.93,83600.0,8.2817,8.2893,8.2817,8.2893,83600.0
2005-01-27 12:40:00,10.93,10.96,10.93,10.96,174000.0,8.2893,8.312,8.2893,8.312,174000.0
2005-01-27 12:50:00,10.96,10.96,10.92,10.92,87600.0,8.312,8.312,8.2817,8.2817,87600.0
2005-01-27 13:00:00,10.93,10.93,10.87,10.9,88800.0,8.2893,8.2893,8.2438,8.2665,88800.0
2005-01-27 13:10:00,10.89,10.9,10.88,10.88,71600.0,8.259,8.2665,8.2514,8.2514,71600.0
2005-01-27 13:20:00,10.88,10.9,10.88,10.89,42400.0,8.2514,8.2665,8.2514,8.259,42400.0
2005-01-27 13:30:00,10.88,10.9,10.87,10.9,49200.0,8.2514,8.2665,8.2438,8.2665,49200.0
2005-01-27 13:40:00,10.9,10.9,10.88,10.88,128800.0,8.2665,8.2665,8.2514,8.2514,128800.0
2005-01-27 13:50:00,10.88,10.9,10.88,10.89,97200.0,8.2514,8.2665,8.2514,8.259,97200.0
2005-01-27 14:00:00,10.89,10.9,10.88,10.9,154800.0,8.259,8.2665,8.2514,8.2665,154800.0
2005-01-27 14:10:00,10.9,10.9,10.88,10.89,72000.0,8.2665,8.2665,8.2514,8.259,72000.0
2005-01-27 14:20:00,10.89,10.92,10.89,10.9,66400.0,8.259,8.2817,8.259,8.2665,66400.0
2005-01-27 14:30:00,10.9,10.91,10.88,10.88,72000.0,8.2665,8.2741,8.2514,8.2514,72000.0
2005-01-27 14:40:00,10.88,10.91,10.88,10.9,97200.0,8.2514,8.2741,8.2514,8.2665,97200.0
2005-01-27 14:50:00,10.9,10.91,10.88,10.89,36400.0,8.2665,8.2741,8.2514,8.259,36400.0
2005-01-27 15:00:00,10.88,10.93,10.88,10.89,169200.0,8.2514,8.2893,8.2514,8.259,169200.0
2005-01-27 15:10:00,10.89,10.93,10.85,10.92,401600.0,8.259,8.2893,8.2286,8.2817,401600.0
2005-01-27 15:20:00,10.92,10.93,10.91,10.91,259600.0,8.2817,8.2893,8.2741,8.2741,259600.0
2005-01-27 15:30:00,10.91,10.93,10.9,10.92,106800.0,8.2741,8.2893,8.2665,8.2817,106800.0
2005-01-27 15:40:00,10.92,10.93,10.9,10.91,176000.0,8.2817,8.2893,8.2665,8.2741,176000.0
2005-01-27 15:50:00,10.91,10.92,10.9,10.91,301600.0,8.2741,8.2817,8.2665,8.2741,301600.0
2005-01-28 09:30:00,10.94,10.94,10.85,10.87,77200.0,8.2969,8.2969,8.2286,8.2438,77200.0
2005-01-28 09:40:00,10.87,10.9,10.86,10.88,69200.0,8.2438,8.2665,8.2362,8.2514,69200.0
2005-01-28 09:50:00,10.89,10.9,10.87,10.87,24000.0,8.259,8.2665,8.2438,8.2438,24000.0
2005-01-28 10:00:00,10.88,10.89,10.85,10.86,98000.0,8.2514,8.259,8.2286,8.2362,98000.0
2005-01-28 10:10:00,10.87,10.87,10.82,10.84,32000.0,8.2438,8.2438,8.2059,8.221,32000.0
2005-01-28 10:20:00,10.84,10.85,10.83,10.83,52800.0,8.221,8.2286,8.2135,8.2135,52800.0
2005-01-28 10:30:00,10.83,10.84,10.8,10.82,77200.0,8.2135,8.221,8.1907,8.2059,77200.0
2005-01-28 10:40:00,10.82,10.84,10.82,10.83,66800.0,8.2059,8.221,8.2059,8.2135,66800.0
2005-01-28 10:50:00,10.84,10.85,10.82,10.84,126400.0,8.221,8.2286,8.2059,8.221,126400.0
2005-01-28 11:00:00,10.83,10.83,10.75,10.76,258400.0,8.2135,8.2135,8.1528,8.1604,258400.0
2005-01-28 11:10:00,10.76,10.77,10.72,10.72,214000.0,8.1604,8.1679,8.13,8.13,214000.0
2005-01-28 11:20:00,10.72,10.73,10.7,10.73,161600.0,8.13,8.1376,8.1149,8.1376,161600.0
2005-01-28 11:30:00,10.72,10.76,10.72,10.76,162000.0,8.13,8.1604,8.13,8.1604,162000.0
2005-01-28 11:40:00,10.75,10.76,10.73,10.73,200000.0,8.1528,8.1604,8.1376,8.1376,200000.0
2005-01-28 11:50:00,10.73,10.75,10.72,10.74,155600.0,8.1376,8.1528,8.13,8.1452,155600.0
2005-01-28 12:00:00,10.74,10.76,10.72,10.75,98800.0,8.1452,8.1604,8.13,8.1528,98800.0
2005-01-28 12:10:00,10.75,10.77,10.75,10.76,96000.0,8.1528,8.1679,8.1528,8.1604,96000.0
2005-01-28 12:20:00,10.77,10.77,10.75,10.76,47200.0,8.1679,8.1679,8.1528,8.1604,47200.0
2005-01-28 12:30:00,10.76,10.78,10.75,10.76,54400.0,8.1604,8.1755,8.1528,8.1604,54400.0
2005-01-28 12:40:00,10.77,10.78,10.75,10.76,24800.0,8.1679,8.1755,8.1528,8.1604,24800.0
2005-01-28 12:50:00,10.76,10.77,10.75,10.75,23600.0,8.1604,8.1679,8.1528,8.1528,23600.0
2005-01-28 13:00:00,10.75,10.75,10.74,10.75,26800.0,8.1528,8.1528,8.1452,8.1528,26800.0
2005-01-28 13:10:00,10.75,10.78,10.74,10.78,30000.0,8.1528,8.1755,8.1452,8.1755,30000.0
2005-01-28 13:20:00,10.78,10.78,10.77,10.77,30800.0,8.1755,8.1755,8.1679,8.1679,30800.0
2005-01-28 13:30:00,10.77,10.78,10.75,10.76,66000.0,8.1679,8.1755,8.1528,8.1604,66000.0
2005-01-28 13:40:00,10.76,10.79,10.74,10.79,99200.0,8.1604,8.1831,8.1452,8.1831,99200.0
2005-01-28 13:50:00,10.78,10.81,10.77,10.8,174000.0,8.1755,8.1983,8.1679,8.1907,174000.0
2005-01-28 14:00:00,10.79,10.8,10.72,10.75,193200.0,8.1831,8.1907,8.13,8.1528,193200.0
2005-01-28 14:10:00,10.75,10.77,10.75,10.76,20800.0,8.1528,8.1679,8.1528,8.1604,20800.0
2005-01-28 14:20:00,10.76,10.79,10.76,10.76,34000.0,8.1604,8.1831,8.1604,8.1604,34000.0
2005-01-28 14:30:00,10.77,10.79,10.74,10.77,104800.0,8.1679,8.1831,8.1452,8.1679,104800.0
2005-01-28 14:40:00,10.77,10.8,10.74,10.74,37200.0,8.1679,8.1907,8.1452,8.1452,37200.0
2005-01-28 14:50:00,10.75,10.78,10.73,10.75,91200.0,8.1528,8.1755,8.1376,8.1528,91200.0
2005-01-28 15:00:00,10.75,10.8,10.74,10.78,216800.0,8.1528,8.1907,8.1452,8.1755,216800.0
2005-01-28 15:10:00,10.78,10.82,10.78,10.81,239200.0,8.1755,8.2059,8.1755,8.1983,239200.0
2005-01-28 15:20:00,10.81,10.83,10.8,10.81,228800.0,8.1983,8.2135,8.1907,8.1983,228800.0
2005-01-28 15:30:00,10.82,10.85,10.8,10.84,194800.0,8.2059,8.2286,8.1907,8.221,194800.0
2005-01-28 15:40:00,10.84,10.85,10.81,10.83,197200.0,8.221,8.2286,8.1983,8.2135,197200.0
2005-01-28 15:50:00,10.83,10.85,10.81,10.83,188000.0,8.2135,8.2286,8.1983,8.2135,188000.0
2005-01-31 09:30:00,10.9,10.97,10.9,10.97,164800.0,8.2665,8.3196,8.2665,8.3196,164800.0
2005-01-31 09:40:00,10.96,10.97,10.93,10.97,44800.0,8.312,8.3196,8.2893,8.3196,44800.0
2005-01-31 09:50:00,10.95,10.97,10.93,10.97,82800.0,8.3045,8.3196,8.2893,8.3196,82800.0
2005-01-31 10:00:00,10.97,11.0,10.96,10.99,81600.0,8.3196,8.3424,8.312,8.3348,81600.0
2005-01-31 10:10:00,10.98,10.99,10.95,10.96,48000.0,8.3272,8.3348,8.3045,8.312,48000.0
2005-01-31 10:20:00,10.95,10.97,10.92,10.97,85200.0,8.3045,8.3196,8.2817,8.3196,85200.0
2005-01-31 10:30:00,10.97,10.97,10.94,10.95,42400.0,8.3196,8.3196,8.2969,8.3045,42400.0
2005-01-31 10:40:00,10.96,10.97,10.92,10.95,131200.0,8.312,8.3196,8.2817,8.3045,131200.0
2005-01-31 10:50:00,10.94,10.95,10.88,10.89,157600.0,8.2969,8.3045,8.2514,8.259,157600.0
2005-01-31 11:00:00,10.9,10.9,10.85,10.87,62800.0,8.2665,8.2665,8.2286,8.2438,62800.0
2005-01-31 11:10:00,10.87,10.89,10.86,10.88,40400.0,8.2438,8.259,8.2362,8.2514,40400.0
2005-01-31 11:20:00,10.88,10.89,10.88,10.88,20400.0,8.2514,8.259,8.2514,8.2514,20400.0
2005-01-31 11:30:00,10.87,10.88,10.85,10.87,20400.0,8.2438,8.2514,8.2286,8.2438,20400.0
2005-01-31 11:40:00,10.86,10.88,10.85,10.88,18800.0,8.2362,8.2514,8.2286,8.2514,18800.0
2005-01-31 11:50:00,10.87,10.89,10.87,10.88,30000.0,8.2438,8.259,8.2438,8.2514,30000.0
2005-01-31 12:00:00,10.88,10.92,10.85,10.86,218400.0,8.2514,8.2817,8.2286,8.2362,218400.0
2005-01-31 12:10:00,10.85,10.87,10.84,10.85,104800.0,8.2286,8.2438,8.221,8.2286,104800.0
2005-01-31 12:20:00,10.85,10.89,10.85,10.89,362400.0,8.2286,8.259,8.2286,8.259,362400.0
2005-01-31 12:30:00,10.89,10.9,10.88,10.9,168800.0,8.259,8.2665,8.2514,8.2665,168800.0
2005-01-31 12:40:00,10.9,10.91,10.88,10.88,28000.0,8.2665,8.2741,8.2514,8.2514,28000.0
2005-01-31 12:50:00,10.89,10.89,10.88,10.89,34400.0,8.259,8.259,8.2514,8.259,34400.0
2005-01-31 13:00:00,10.88,10.89,10.87,10.87,34000.0,8.2514,8.259,8.2438,8.2438,34000.0
2005-01-31 13:10:00,10.87,10.88,10.87,10.88,8000.0,8.2438,8.2514,8.2438,8.2514,8000.0
2005-01-31 13:20:00,10.88,10.88,10.87,10.87,15200.0,8.2514,8.2514,8.2438,8.2438,15200.0
2005-01-31 13:30:00,10.87,10.88,10.84,10.88,47600.0,8.2438,8.2514,8.221,8.2514,47600.0
2005-01-31 13:40:00,10.88,10.88,10.86,10.86,27200.0,8.2514,8.2514,8.2362,8.2362,27200.0
2005-01-31 13:50:00,10.86,10.87,10.84,10.85,56800.0,8.2362,8.2438,8.221,8.2286,56800.0
2005-01-31 14:00:00,10.85,10.87,10.85,10.87,31600.0,8.2286,8.2438,8.2286,8.2438,31600.0
2005-01-31 14:10:00,10.87,10.88,10.85,10.86,196800.0,8.2438,8.2514,8.2286,8.2362,196800.0
2005-01-31 14:20:00,10.86,10.87,10.84,10.85,102000.0,8.2362,8.2438,8.221,8.2286,102000.0
2005-01-31 14:30:00,10.85,10.88,10.85,10.86,89600.0,8.2286,8.2514,8.2286,8.2362,89600.0
2005-01-31 14:40:00,10.86,10.88,10.85,10.87,180400.0,8.2362,8.2514,8.2286,8.2438,180400.0
2005-01-31 14:50:00,10.87,10.91,10.85,10.86,226000.0,8.2438,8.2741,8.2286,8.2362,226000.0
2005-01-31 15:00:00,10.87,10.9,10.85,10.87,286800.0,8.2438,8.2665,8.2286,8.2438,286800.0
2005-01-31 15:10:00,10.87,10.87,10.84,10.84,102800.0,8.2438,8.2438,8.221,8.221,102800.0
2005-01-31 15:20:00,10.83,10.86,10.82,10.85,160800.0,8.2135,8.2362,8.2059,8.2286,160800.0
2005-01-31 15:30:00,10.85,10.88,10.83,10.86,109600.0,8.2286,8.2514,8.2135,8.2362,109600.0
2005-01-31 15:40:00,10.86,10.88,10.86,10.87,68000.0,8.2362,8.2514,8.2362,8.2438,68000.0
2005-01-31 15:50:00,10.87,10.88,10.87,10.88,205600.0,8.2438,8.2514,8.2438,8.2514,205600.0
2005-02-01 09:30:00,10.84,10.9,10.81,10.85,120800.0,8.221,8.2665,8.1983,8.2286,120800.0
2005-02-01 09:40:00,10.85,10.86,10.82,10.85,94400.0,8.2286,8.2362,8.2059,8.2286,94400.0
2005-02-01 09:50:00,10.85,10.9,10.84,10.9,252800.0,8.2286,8.2665,8.221,8.2665,252800.0
2005-02-01 10:00:00,10.9,10.9,10.86,10.89,172800.0,8.2665,8.2665,8.2362,8.259,172800.0
2005-02-01 10:10:00,10.89,10.89,10.86,10.86,86400.0,8.259,8.259,8.2362,8.2362,86400.0
2005-02-01 10:20:00,10.87,10.9,10.86,10.9,83600.0,8.2438,8.2665,8.2362,8.2665,83600.0
2005-02-01 10:30:00,10.9,10.93,10.89,10.92,264400.0,8.2665,8.2893,8.259,8.2817,264400.0
2005-02-01 10:40:00,10.92,10.92,10.89,10.92,209200.0,8.2817,8.2817,8.259,8.2817,209200.0
2005-02-01 10:50:00,10.92,10.93,10.9,10.9,295200.0,8.2817,8.2893,8.2665,8.2665,295200.0
2005-02-01 11:00:00,10.9,10.93,10.9,10.91,221600.0,8.2665,8.2893,8.2665,8.2741,221600.0
2005-02-01 11:10:00,10.91,10.92,10.89,10.89,140800.0,8.2741,8.2817,8.259,8.259,140800.0
2005-02-01 11:20:00,10.89,10.91,10.88,10.89,154000.0,8.259,8.2741,8.2514,8.259,154000.0
2005-02-01 11:30:00,10.89,10.9,10.89,10.89,110400.0,8.259,8.2665,8.259,8.259,110400.0
2005-02-01 11:40:00,10.89,10.93,10.89,10.92,162000.0,8.259,8.2893,8.259,8.2817,162000.0
2005-02-01 11:50:00,10.92,10.92,10.91,10.91,120000.0,8.2817,8.2817,8.2741,8.2741,120000.0
2005-02-01 12:00:00,10.91,10.94,10.9,10.93,196400.0,8.2741,8.2969,8.2665,8.2893,196400.0
2005-02-01 12:10:00,10.93,10.94,10.92,10.93,94800.0,8.2893,8.2969,8.2817,8.2893,94800.0
2005-02-01 12:20:00,10.92,10.94,10.92,10.92,19200.0,8.2817,8.2969,8.2817,8.2817,19200.0
2005-02-01 12:30:00,10.92,10.95,10.92,10.93,106000.0,8.2817,8.3045,8.2817,8.2893,106000.0
2005-02-01 12:40:00,10.93,10.94,10.91,10.92,232400.0,8.2893,8.2969,8.2741,8.2817,232400.0
2005-02-01 12:50:00,10.92,10.92,10.91,10.92,136400.0,8.2817,8.2817,8.2741,8.2817,136400.0
2005-02-01 13:00:00,10.92,10.93,10.91,10.92,80000.0,8.2817,8.2893,8.2741,8.2817,80000.0
2005-02-01 13:10:00,10.91,10.92,10.89,10.89,27200.0,8.2741,8.2817,8.259,8.259,27200.0
2005-02-01 13:20:00,10.89,10.92,10.89,10.91,149200.0,8.259,8.2817,8.259,8.2741,149200.0
2005-02-01 13:30:00,10.91,10.94,10.91,10.94,58000.0,8.2741,8.2969,8.2741,8.2969,58000.0
2005-02-01 13:40:00,10.94,10.95,10.93,10.95,198400.0,8.2969,8.3045,8.2893,8.3045,198400.0
2005-02-01 13:50:00,10.95,10.97,10.94,10.97,274000.0,8.3045,8.3196,8.2969,8.3196,274000.0
2005-02-01 14:00:00,10.97,10.97,10.94,10.94,468400.0,8.3196,8.3196,8.2969,8.2969,468400.0
2005-02-01 14:10:00,10.95,10.95,10.93,10.94,1312000.0,8.3045,8.3045,8.2893,8.2969,1312000.0
2005-02-01 14:20:00,10.94,10.94,10.94,10.94,228000.0,8.2969,8.2969,8.2969,8.2969,228000.0
2005-02-01 14:30:00,10.94,10.96,10.94,10.95,76400.0,8.2969,8.312,8.2969,8.3045,76400.0
2005-02-01 14:40:00,10.96,10.96,10.95,10.95,103200.0,8.312,8.312,8.3045,8.3045,103200.0
2005-02-01 14:50:00,10.95,10.96,10.93,10.95,120800.0,8.3045,8.312,8.2893,8.3045,120800.0
2005-02-01 15:00:00,10.95,10.96,10.94,10.95,143200.0,8.3045,8.312,8.2969,8.3045,143200.0
2005-02-01 15:10:00,10.95,10.97,10.95,10.97,167600.0,8.3045,8.3196,8.3045,8.3196,167600.0
2005-02-01 15:20:00,10.96,10.96,10.95,10.95,128800.0,8.312,8.312,8.3045,8.3045,128800.0
2005-02-01 15:30:00,10.95,10.95,10.94,10.94,556800.0,8.3045,8.3045,8.2969,8.2969,556800.0
2005-02-01 15:40:00,10.95,10.96,10.93,10.96,786400.0,8.3045,8.312,8.2893,8.312,786400.0
2005-02-01 15:50:00,10.96,11.01,10.95,10.97,875600.0,8.312,8.35,8.3045,8.3196,875600.0
2005-02-02 09:30:00,10.99,11.0,10.9,10.93,259200.0,8.3348,8.3424,8.2665,8.2893,259200.0
2005-02-02 09:40:00,10.93,10.98,10.93,10.97,260000.0,8.2893,8.3272,8.2893,8.3196,260000.0
2005-02-02 09:50:00,10.97,10.98,10.95,10.95,201200.0,8.3196,8.3272,8.3045,8.3045,201200.0
2005-02-02 10:00:00,10.95,10.95,10.93,10.93,74400.0,8.3045,8.3045,8.2893,8.2893,74400.0
2005-02-02 10:10:00,10.93,10.97,10.93,10.95,230800.0,8.2893,8.3196,8.2893,8.3045,230800.0
2005-02-02 10:20:00,10.94,10.97,10.93,10.93,278400.0,8.2969,8.3196,8.2893,8.2893,278400.0
2005-02-02 10:30:00,10.93,10.96,10.93,10.95,322800.0,8.2893,8.312,8.2893,8.3045,322800.0
2005-02-02 10:40:00,10.95,10.97,10.95,10.96,90000.0,8.3045,8.3196,8.3045,8.312,90000.0
2005-02-02 10:50:00,10.97,10.97,10.95,10.97,114400.0,8.3196,8.3196,8.3045,8.3196,114400.0
2005-02-02 11:00:00,10.97,10.98,10.96,10.97,85600.0,8.3196,8.3272,8.312,8.3196,85600.0
2005-02-02 11:10:00,10.97,11.01,10.97,11.01,236800.0,8.3196,8.35,8.3196,8.35,236800.0
2005-02-02 11:20:00,11.01,11.04,11.01,11.04,245200.0,8.35,8.3727,8.35,8.3727,245200.0
2005-02-02 11:30:00,11.04,11.06,11.03,11.06,124000.0,8.3727,8.3879,8.3651,8.3879,124000.0
2005-02-02 11:40:00,11.06,11.09,11.05,11.09,235200.0,8.3879,8.4106,8.3803,8.4106,235200.0
2005-02-02 11:50:00,11.09,11.13,11.09,11.13,212000.0,8.4106,8.441,8.4106,8.441,212000.0
2005-02-02 12:00:00,11.13,11.19,11.13,11.17,322000.0,8.441,8.4865,8.441,8.4713,322000.0
2005-02-02 12:10:00,11.17,11.2,11.14,11.19,268800.0,8.4713,8.4941,8.4486,8.4865,268800.0
2005-02-02 12:20:00,11.19,11.21,11.19,11.19,136000.0,8.4865,8.5016,8.4865,8.4865,136000.0
2005-02-02 12:30:00,11.19,11.19,11.14,11.15,172400.0,8.4865,8.4865,8.4486,8.4561,172400.0
2005-02-02 12:40:00,11.15,11.16,11.13,11.14,66000.0,8.4561,8.4637,8.441,8.4486,66000.0
2005-02-02 12:50:00,11.14,11.2,11.13,11.14,221600.0,8.4486,8.4941,8.441,8.4486,221600.0
2005-02-02 13:00:00,11.14,11.15,11.12,11.15,134400.0,8.4486,8.4561,8.4334,8.4561,134400.0
2005-02-02 13:10:00,11.14,11.15,11.14,11.14,16800.0,8.4486,8.4561,8.4486,8.4486,16800.0
2005-02-02 13:20:00,11.14,11.15,11.14,11.14,122400.0,8.4486,8.4561,8.4486,8.4486,122400.0
2005-02-02 13:30:00,11.15,11.15,11.13,11.14,29600.0,8.4561,8.4561,8.441,8.4486,29600.0
2005-02-02 13:40:00,11.14,11.15,11.14,11.14,124000.0,8.4486,8.4561,8.4486,8.4486,124000.0
2005-02-02 13:50:00,11.14,11.15,11.14,11.15,41600.0,8.4486,8.4561,8.4486,8.4561,41600.0
2005-02-02 14:00:00,11.15,11.16,11.15,11.16,60800.0,8.4561,8.4637,8.4561,8.4637,60800.0
2005-02-02 14:10:00,11.16,11.17,11.15,11.15,145600.0,8.4637,8.4713,8.4561,8.4561,145600.0
2005-02-02 14:20:00,11.15,11.23,11.15,11.21,210400.0,8.4561,8.5168,8.4561,8.5016,210400.0
2005-02-02 14:30:00,11.21,11.21,11.16,11.17,318400.0,8.5016,8.5016,8.4637,8.4713,318400.0
2005-02-02 14:40:00,11.17,11.18,11.15,11.17,71200.0,8.4713,8.4789,8.4561,8.4713,71200.0
2005-02-02 14:50:00,11.17,11.19,11.16,11.18,177600.0,8.4713,8.4865,8.4637,8.4789,177600.0
2005-02-02 15:00:00,11.18,11.18,11.15,11.16,352000.0,8.4789,8.4789,8.4561,8.4637,352000.0
2005-02-02 15:10:00,11.16,11.17,11.1,11.11,296400.0,8.4637,8.4713,8.4182,8.4258,296400.0
2005-02-02 15:20:00,11.11,11.15,11.11,11.15,175200.0,8.4258,8.4561,8.4258,8.4561,175200.0
2005-02-02 15:30:00,11.14,11.2,11.13,11.18,344000.0,8.4486,8.4941,8.441,8.4789,344000.0
2005-02-02 15:40:00,11.18,11.22,11.17,11.22,592800.0,8.4789,8.5092,8.4713,8.5092,592800.0
2005-02-02 15:50:00,11.22,11.26,11.21,11.24,947600.0,8.5092,8.5396,8.5016,8.5244,947600.0
2005-02-03 09:30:00,11.3,11.31,11.22,11.25,246000.0,8.5699,8.5775,8.5092,8.532,246000.0
2005-02-03 09:40:00,11.24,11.31,11.24,11.28,234800.0,8.5244,8.5775,8.5244,8.5547,234800.0
2005-02-03 09:50:00,11.28,11.29,11.25,11.28,132800.0,8.5547,8.5623,8.532,8.5547,132800.0
2005-02-03 10:00:00,11.27,11.31,11.27,11.28,172400.0,8.5471,8.5775,8.5471,8.5547,172400.0
2005-02-03 10:10:00,11.29,11.32,11.28,11.32,191600.0,8.5623,8.5851,8.5547,8.5851,191600.0
2005-02-03 10:20:00,11.31,11.32,11.28,11.28,314400.0,8.5775,8.5851,8.5547,8.5547,314400.0
2005-02-03 10:30:00,11.28,11.28,11.27,11.27,129200.0,8.5547,8.5547,8.5471,8.5471,129200.0
2005-02-03 10:40:00,11.28,11.28,11.26,11.26,127200.0,8.5547,8.5547,8.5396,8.5396,127200.0
2005-02-03 10:50:00,11.27,11.27,11.25,11.25,105600.0,8.5471,8.5471,8.532,8.532,105600.0
2005-02-03 11:00:00,11.24,11.25,11.21,11.22,242400.0,8.5244,8.532,8.5016,8.5092,242400.0
2005-02-03 11:10:00,11.22,11.22,11.22,11.22,97600.0,8.5092,8.5092,8.5092,8.5092,97600.0
2005-02-03 11:20:00,11.22,11.22,11.21,11.21,83600.0,8.5092,8.5092,8.5016,8.5016,83600.0
2005-02-03 11:30:00,11.21,11.22,11.21,11.21,82800.0,8.5016,8.5092,8.5016,8.5016,82800.0
2005-02-03 11:40:00,11.21,11.22,11.21,11.21,48000.0,8.5016,8.5092,8.5016,8.5016,48000.0
2005-02-03 11:50:00,11.21,11.21,11.17,11.18,140400.0,8.5016,8.5016,8.4713,8.4789,140400.0
2005-02-03 12:00:00,11.19,11.2,11.14,11.15,172800.0,8.4865,8.4941,8.4486,8.4561,172800.0
2005-02-03 12:10:00,11.15,11.2,11.13,11.19,235600.0,8.4561,8.4941,8.441,8.4865,235600.0
2005-02-03 12:20:00,11.19,11.22,11.19,11.22,102800.0,8.4865,8.5092,8.4865,8.5092,102800.0
2005-02-03 12:30:00,11.22,11.22,11.21,11.22,156400.0,8.5092,8.5092,8.5016,8.5092,156400.0
2005-02-03 12:40:00,11.22,11.22,11.19,11.2,74000.0,8.5092,8.5092,8.4865,8.4941,74000.0
2005-02-03 12:50:00,11.2,11.21,11.19,11.2,103200.0,8.4941,8.5016,8.4865,8.4941,103200.0
2005-02-03 13:00:00,11.21,11.22,11.21,11.22,76400.0,8.5016,8.5092,8.5016,8.5092,76400.0
2005-02-03 13:10:00,11.22,11.22,11.21,11.21,27200.0,8.5092,8.5092,8.5016,8.5016,27200.0
2005-02-03 13:20:00,11.21,11.21,11.21,11.21,25200.0,8.5016,8.5016,8.5016,8.5016,25200.0
2005-02-03 13:30:00,11.21,11.24,11.21,11.22,89600.0,8.5016,8.5244,8.5016,8.5092,89600.0
2005-02-03 13:40:00,11.22,11.22,11.21,11.21,46800.0,8.5092,8.5092,8.5016,8.5016,46800.0
2005-02-03 13:50:00,11.21,11.24,11.21,11.22,143200.0,8.5016,8.5244,8.5016,8.5092,143200.0
2005-02-03 14:00:00,11.22,11.23,11.21,11.21,192400.0,8.5092,8.5168,8.5016,8.5016,192400.0
2005-02-03 14:10:00,11.21,11.21,11.21,11.21,11200.0,8.5016,8.5016,8.5016,8.5016,11200.0
2005-02-03 14:20:00,11.21,11.21,11.19,11.19,90400.0,8.5016,8.5016,8.4865,8.4865,90400.0
2005-02-03 14:30:00,11.2,11.2,11.18,11.2,137200.0,8.4941,8.4941,8.4789,8.4941,137200.0
2005-02-03 14:40:00,11.19,11.2,11.19,11.2,60800.0,8.4865,8.4941,8.4865,8.4941,60800.0
2005-02-03 14:50:00,11.2,11.2,11.18,11.19,98400.0,8.4941,8.4941,8.4789,8.4865,98400.0
2005-02-03 15:00:00,11.19,11.19,11.17,11.17,186400.0,8.4865,8.4865,8.4713,8.4713,186400.0
2005-02-03 15:10:00,11.18,11.19,11.17,11.17,78800.0,8.4789,8.4865,8.4713,8.4713,78800.0
2005-02-03 15:20:00,11.17,11.17,11.16,11.16,108800.0,8.4713,8.4713,8.4637,8.4637,108800.0
2005-02-03 15:30:00,11.16,11.22,11.16,11.21,262800.0,8.4637,8.5092,8.4637,8.5016,262800.0
2005-02-03 15:40:00,11.2,11.21,11.18,11.21,332800.0,8.4941,8.5016,8.4789,8.5016,332800.0
2005-02-03 15:50:00,11.21,11.21,11.2,11.21,178400.0,8.5016,8.5016,8.4941,8.5016,178400.0
2005-02-04 09:30:00,11.17,11.18,11.12,11.12,161200.0,8.5318,8.5394,8.4936,8.4936,161200.0
2005-02-04 09:40:00,11.12,11.15,11.09,11.09,290400.0,8.4936,8.5165,8.4707,8.4707,290400.0
2005-02-04 09:50:00,11.09,11.2,11.09,11.2,248800.0,8.4707,8.5547,8.4707,8.5547,248800.0
2005-02-04 10:00:00,11.19,11.22,11.19,11.2,182400.0,8.5471,8.57,8.5471,8.5547,182400.0
2005-02-04 10:10:00,11.2,11.23,11.2,11.23,89200.0,8.5547,8.5776,8.5547,8.5776,89200.0
2005-02-04 10:20:00,11.22,11.24,11.2,11.22,135200.0,8.57,8.5853,8.5547,8.57,135200.0
2005-02-04 10:30:00,11.22,11.24,11.21,11.23,73200.0,8.57,8.5853,8.5624,8.5776,73200.0
2005-02-04 10:40:00,11.22,11.24,11.22,11.22,120000.0,8.57,8.5853,8.57,8.57,120000.0
2005-02-04 10:50:00,11.22,11.24,11.19,11.19,96000.0,8.57,8.5853,8.5471,8.5471,96000.0
2005-02-04 11:00:00,11.19,11.21,11.17,11.17,110800.0,8.5471,8.5624,8.5318,8.5318,110800.0
2005-02-04 11:10:00,11.17,11.19,11.17,11.18,177600.0,8.5318,8.5471,8.5318,8.5394,177600.0
2005-02-04 11:20:00,11.18,11.18,11.16,11.16,122800.0,8.5394,8.5394,8.5242,8.5242,122800.0
2005-02-04 11:30:00,11.17,11.17,11.15,11.15,116800.0,8.5318,8.5318,8.5165,8.5165,116800.0
2005-02-04 11:40:00,11.15,11.15,11.15,11.15,29600.0,8.5165,8.5165,8.5165,8.5165,29600.0
2005-02-04 11:50:00,11.15,11.15,11.15,11.15,46400.0,8.5165,8.5165,8.5165,8.5165,46400.0
2005-02-04 12:00:00,11.15,11.15,11.14,11.14,90800.0,8.5165,8.5165,8.5089,8.5089,90800.0
2005-02-04 12:10:00,11.14,11.15,11.12,11.13,156800.0,8.5089,8.5165,8.4936,8.5012,156800.0
2005-02-04 12:20:00,11.13,11.14,11.13,11.14,234800.0,8.5012,8.5089,8.5012,8.5089,234800.0
2005-02-04 12:30:00,11.15,11.15,11.15,11.15,139200.0,8.5165,8.5165,8.5165,8.5165,139200.0
2005-02-04 12:40:00,11.15,11.15,11.14,11.15,209200.0,8.5165,8.5165,8.5089,8.5165,209200.0
2005-02-04 12:50:00,11.15,11.15,11.15,11.15,18000.0,8.5165,8.5165,8.5165,8.5165,18000.0
2005-02-04 13:00:00,11.15,11.15,11.13,11.13,71600.0,8.5165,8.5165,8.5012,8.5012,71600.0
2005-02-04 13:10:00,11.14,11.14,11.13,11.14,103200.0,8.5089,8.5089,8.5012,8.5089,103200.0
2005-02-04 13:20:00,11.14,11.15,11.08,11.1,312800.0,8.5089,8.5165,8.4631,8.4783,312800.0
2005-02-04 13:30:00,11.12,11.13,11.09,11.12,202400.0,8.4936,8.5012,8.4707,8.4936,202400.0
2005-02-04 13:40:00,11.12,11.17,11.12,11.14,130000.0,8.4936,8.5318,8.4936,8.5089,130000.0
2005-02-04 13:50:00,11.14,11.14,11.12,11.13,120000.0,8.5089,8.5089,8.4936,8.5012,120000.0
2005-02-04 14:00:00,11.13,11.15,11.13,11.15,101600.0,8.5012,8.5165,8.5012,8.5165,101600.0
2005-02-04 14:10:00,11.15,11.15,11.12,11.12,122800.0,8.5165,8.5165,8.4936,8.4936,122800.0
2005-02-04 14:20:00,11.12,11.12,11.12,11.12,40000.0,8.4936,8.4936,8.4936,8.4936,40000.0
2005-02-04 14:30:00,11.12,11.13,11.11,11.11,165600.0,8.4936,8.5012,8.486,8.486,165600.0
2005-02-04 14:40:00,11.11,11.13,11.1,11.12,135600.0,8.486,8.5012,8.4783,8.4936,135600.0
2005-02-04 14:50:00,11.12,11.13,11.11,11.12,82000.0,8.4936,8.5012,8.486,8.4936,82000.0
2005-02-04 15:00:00,11.13,11.15,11.13,11.14,121200.0,8.5012,8.5165,8.5012,8.5089,121200.0
2005-02-04 15:10:00,11.13,11.16,11.13,11.15,74400.0,8.5012,8.5242,8.5012,8.5165,74400.0
2005-02-04 15:20:00,11.15,11.18,11.15,11.17,97200.0,8.5165,8.5394,8.5165,8.5318,97200.0
2005-02-04 15:30:00,11.18,11.2,11.17,11.2,152400.0,8.5394,8.5547,8.5318,8.5547,152400.0
2005-02-04 15:40:00,11.2,11.22,11.19,11.2,272000.0,8.5547,8.57,8.5471,8.5547,272000.0
2005-02-04 15:50:00,11.2,11.22,11.19,11.2,264400.0,8.5547,8.57,8.5471,8.5547,264400.0
2005-02-07 09:30:00,11.2,11.28,11.19,11.24,143200.0,8.5547,8.6158,8.5471,8.5853,143200.0
2005-02-07 09:40:00,11.24,11.28,11.22,11.24,68000.0,8.5853,8.6158,8.57,8.5853,68000.0
2005-02-07 09:50:00,11.24,11.26,11.23,11.24,53600.0,8.5853,8.6005,8.5776,8.5853,53600.0
2005-02-07 10:00:00,11.24,11.26,11.23,11.24,56000.0,8.5853,8.6005,8.5776,8.5853,56000.0
2005-02-07 10:10:00,11.24,11.24,11.21,11.22,88800.0,8.5853,8.5853,8.5624,8.57,88800.0
2005-02-07 10:20:00,11.22,11.25,11.21,11.23,99200.0,8.57,8.5929,8.5624,8.5776,99200.0
2005-02-07 10:30:00,11.23,11.23,11.19,11.2,74800.0,8.5776,8.5776,8.5471,8.5547,74800.0
2005-02-07 10:40:00,11.19,11.2,11.17,11.18,47600.0,8.5471,8.5547,8.5318,8.5394,47600.0
2005-02-07 10:50:00,11.18,11.2,11.18,11.2,23600.0,8.5394,8.5547,8.5394,8.5547,23600.0
2005-02-07 11:00:00,11.2,11.2,11.16,11.16,76400.0,8.5547,8.5547,8.5242,8.5242,76400.0
2005-02-07 11:10:00,11.16,11.21,11.15,11.19,54000.0,8.5242,8.5624,8.5165,8.5471,54000.0
2005-02-07 11:20:00,11.19,11.19,11.17,11.17,26000.0,8.5471,8.5471,8.5318,8.5318,26000.0
2005-02-07 11:30:00,11.17,11.18,11.16,11.17,36800.0,8.5318,8.5394,8.5242,8.5318,36800.0
2005-02-07 11:40:00,11.17,11.17,11.15,11.16,79600.0,8.5318,8.5318,8.5165,8.5242,79600.0
2005-02-07 11:50:00,11.16,11.18,11.15,11.15,39200.0,8.5242,8.5394,8.5165,8.5165,39200.0
2005-02-07 12:00:00,11.14,11.15,11.13,11.14,83200.0,8.5089,8.5165,8.5012,8.5089,83200.0
2005-02-07 12:10:00,11.15,11.17,11.14,11.15,85600.0,8.5165,8.5318,8.5089,8.5165,85600.0
2005-02-07 12:20:00,11.17,11.19,11.16,11.19,30800.0,8.5318,8.5471,8.5242,8.5471,30800.0
2005-02-07 12:30:00,11.19,11.19,11.18,11.19,12400.0,8.5471,8.5471,8.5394,8.5471,12400.0
2005-02-07 12:40:00,11.19,11.2,11.19,11.19,84800.0,8.5471,8.5547,8.5471,8.5471,84800.0
2005-02-07 12:50:00,11.19,11.19,11.17,11.17,36400.0,8.5471,8.5471,8.5318,8.5318,36400.0
2005-02-07 13:00:00,11.17,11.18,11.15,11.17,23200.0,8.5318,8.5394,8.5165,8.5318,23200.0
2005-02-07 13:10:00,11.17,11.17,11.16,11.16,91600.0,8.5318,8.5318,8.5242,8.5242,91600.0
2005-02-07 13:20:00,11.16,11.16,11.15,11.15,30000.0,8.5242,8.5242,8.5165,8.5165,30000.0
2005-02-07 13:30:00,11.15,11.15,11.13,11.14,117200.0,8.5165,8.5165,8.5012,8.5089,117200.0
2005-02-07 13:40:00,11.14,11.14,11.11,11.12,34000.0,8.5089,8.5089,8.486,8.4936,34000.0
2005-02-07 13:50:00,11.11,11.11,11.1,11.1,29600.0,8.486,8.486,8.4783,8.4783,29600.0
2005-02-07 14:00:00,11.1,11.12,11.1,11.12,72800.0,8.4783,8.4936,8.4783,8.4936,72800.0
2005-02-07 14:10:00,11.12,11.13,11.11,11.12,31600.0,8.4936,8.5012,8.486,8.4936,31600.0
2005-02-07 14:20:00,11.12,11.15,11.12,11.13,49600.0,8.4936,8.5165,8.4936,8.5012,49600.0
2005-02-07 14:30:00,11.13,11.16,11.13,11.16,40400.0,8.5012,8.5242,8.5012,8.5242,40400.0
2005-02-07 14:40:00,11.16,11.17,11.16,11.17,127600.0,8.5242,8.5318,8.5242,8.5318,127600.0
2005-02-07 14:50:00,11.17,11.19,11.16,11.17,59200.0,8.5318,8.5471,8.5242,8.5318,59200.0
2005-02-07 15:00:00,11.17,11.19,11.16,11.19,110800.0,8.5318,8.5471,8.5242,8.5471,110800.0
2005-02-07 15:10:00,11.19,11.19,11.18,11.18,75200.0,8.5471,8.5471,8.5394,8.5394,75200.0
2005-02-07 15:20:00,11.19,11.21,11.17,11.2,112800.0,8.5471,8.5624,8.5318,8.5547,112800.0
2005-02-07 15:30:00,11.19,11.2,11.18,11.18,113600.0,8.5471,8.5547,8.5394,8.5394,113600.0
2005-02-07 15:40:00,11.18,11.2,11.17,11.19,143200.0,8.5394,8.5547,8.5318,8.5471,143200.0
2005-02-07 15:50:00,11.19,11.21,11.17,11.21,211600.0,8.5471,8.5624,8.5318,8.5624,211600.0
2005-02-08 09:30:00,11.19,11.22,11.17,11.21,82400.0,8.5471,8.57,8.5318,8.5624,82400.0
2005-02-08 09:40:00,11.2,11.21,11.16,11.18,50400.0,8.5547,8.5624,8.5242,8.5394,50400.0
2005-02-08 09:50:00,11.18,11.2,11.16,11.2,60000.0,8.5394,8.5547,8.5242,8.5547,60000.0
2005-02-08 10:00:00,11.21,11.26,11.21,11.25,52000.0,8.5624,8.6005,8.5624,8.5929,52000.0
2005-02-08 10:10:00,11.26,11.26,11.21,11.22,89600.0,8.6005,8.6005,8.5624,8.57,89600.0
2005-02-08 10:20:00,11.22,11.23,11.21,11.22,29200.0,8.57,8.5776,8.5624,8.57,29200.0
2005-02-08 10:30:00,11.21,11.26,11.21,11.24,79200.0,8.5624,8.6005,8.5624,8.5853,79200.0
2005-02-08 10:40:00,11.24,11.26,11.23,11.24,45600.0,8.5853,8.6005,8.5776,8.5853,45600.0
2005-02-08 10:50:00,11.23,11.24,11.22,11.24,59200.0,8.5776,8.5853,8.57,8.5853,59200.0
2005-02-08 11:00:00,11.24,11.24,11.22,11.22,38800.0,8.5853,8.5853,8.57,8.57,38800.0
2005-02-08 11:10:00,11.22,11.24,11.22,11.23,30800.0,8.57,8.5853,8.57,8.5776,30800.0
2005-02-08 11:20:00,11.23,11.24,11.22,11.23,88400.0,8.5776,8.5853,8.57,8.5776,88400.0
2005-02-08 11:30:00,11.23,11.23,11.22,11.22,23600.0,8.5776,8.5776,8.57,8.57,23600.0
2005-02-08 11:40:00,11.22,11.22,11.18,11.18,40400.0,8.57,8.57,8.5394,8.5394,40400.0
2005-02-08 11:50:00,11.18,11.19,11.18,11.18,25200.0,8.5394,8.5471,8.5394,8.5394,25200.0
2005-02-08 12:00:00,11.18,11.2,11.16,11.19,98000.0,8.5394,8.5547,8.5242,8.5471,98000.0
2005-02-08 12:10:00,11.19,11.19,11.13,11.13,163200.0,8.5471,8.5471,8.5012,8.5012,163200.0
2005-02-08 12:20:00,11.14,11.14,11.1,11.11,100400.0,8.5089,8.5089,8.4783,8.486,100400.0
2005-02-08 12:30:00,11.11,11.12,11.09,11.09,43600.0,8.486,8.4936,8.4707,8.4707,43600.0
2005-02-08 12:40:00,11.09,11.12,11.09,11.11,21200.0,8.4707,8.4936,8.4707,8.486,21200.0
2005-02-08 12:50:00,11.11,11.12,11.1,11.1,26800.0,8.486,8.4936,8.4783,8.4783,26800.0
2005-02-08 13:00:00,11.09,11.1,11.09,11.1,22800.0,8.4707,8.4783,8.4707,8.4783,22800.0
2005-02-08 13:10:00,11.11,11.12,11.11,11.12,27200.0,8.486,8.4936,8.486,8.4936,27200.0
2005-02-08 13:20:00,11.12,11.14,11.12,11.14,89600.0,8.4936,8.5089,8.4936,8.5089,89600.0
2005-02-08 13:30:00,11.14,11.14,11.13,11.13,13600.0,8.5089,8.5089,8.5012,8.5012,13600.0
2005-02-08 13:40:00,11.13,11.15,11.13,11.13,25600.0,8.5012,8.5165,8.5012,8.5012,25600.0
2005-02-08 13:50:00,11.13,11.13,11.12,11.12,21600.0,8.5012,8.5012,8.4936,8.4936,21600.0
2005-02-08 14:00:00,11.12,11.12,11.12,11.12,11200.0,8.4936,8.4936,8.4936,8.4936,11200.0
2005-02-08 14:10:00,11.12,11.12,11.12,11.12,107600.0,8.4936,8.4936,8.4936,8.4936,107600.0
2005-02-08 14:20:00,11.12,11.12,11.11,11.11,42400.0,8.4936,8.4936,8.486,8.486,42400.0
2005-02-08 14:30:00,11.11,11.11,11.09,11.11,36400.0,8.486,8.486,8.4707,8.486,36400.0
2005-02-08 14:40:00,11.11,11.11,11.09,11.11,59600.0,8.486,8.486,8.4707,8.486,59600.0
2005-02-08 14:50:00,11.1,11.11,11.09,11.11,60000.0,8.4783,8.486,8.4707,8.486,60000.0
2005-02-08 15:00:00,11.12,11.13,11.09,11.11,47200.0,8.4936,8.5012,8.4707,8.486,47200.0
2005-02-08 15:10:00,11.12,11.13,11.12,11.13,57200.0,8.4936,8.5012,8.4936,8.5012,57200.0
2005-02-08 15:20:00,11.13,11.15,11.12,11.14,136000.0,8.5012,8.5165,8.4936,8.5089,136000.0
2005-02-08 15:30:00,11.14,11.15,11.13,11.15,92400.0,8.5089,8.5165,8.5012,8.5165,92400.0
2005-02-08 15:40:00,11.15,11.15,11.12,11.12,111600.0,8.5165,8.5165,8.4936,8.4936,111600.0
2005-02-08 15:50:00,11.13,11.14,11.12,11.13,111600.0,8.5012,8.5089,8.4936,8.5012,111600.0
2005-02-09 09:30:00,11.15,11.19,11.11,11.12,118400.0,8.5165,8.5471,8.486,8.4936,118400.0
2005-02-09 09:40:00,11.12,11.19,11.12,11.17,94800.0,8.4936,8.5471,8.4936,8.5318,94800.0
2005-02-09 09:50:00,11.17,11.18,11.14,11.14,61600.0,8.5318,8.5394,8.5089,8.5089,61600.0
2005-02-09 10:00:00,11.14,11.16,11.13,11.15,54800.0,8.5089,8.5242,8.5012,8.5165,54800.0
2005-02-09 10:10:00,11.15,11.15,11.07,11.09,101600.0,8.5165,8.5165,8.4554,8.4707,101600.0
2005-02-09 10:20:00,11.1,11.1,11.06,11.08,74800.0,8.4783,8.4783,8.4478,8.4631,74800.0
2005-02-09 10:30:00,11.08,11.08,11.03,11.04,102400.0,8.4631,8.4631,8.4249,8.4325,102400.0
2005-02-09 10:40:00,11.03,11.06,11.02,11.04,148400.0,8.4249,8.4478,8.4172,8.4325,148400.0
2005-02-09 10:50:00,11.04,11.05,11.02,11.02,64800.0,8.4325,8.4401,8.4172,8.4172,64800.0
2005-02-09 11:00:00,11.02,11.03,11.01,11.02,78000.0,8.4172,8.4249,8.4096,8.4172,78000.0
2005-02-09 11:10:00,11.02,11.04,11.0,11.04,80400.0,8.4172,8.4325,8.402,8.4325,80400.0
2005-02-09 11:20:00,11.05,11.06,11.03,11.03,66800.0,8.4401,8.4478,8.4249,8.4249,66800.0
2005-02-09 11:30:00,11.02,11.04,11.02,11.04,23200.0,8.4172,8.4325,8.4172,8.4325,23200.0
2005-02-09 11:40:00,11.04,11.05,11.01,11.04,115200.0,8.4325,8.4401,8.4096,8.4325,115200.0
2005-02-09 11:50:00,11.04,11.05,11.02,11.02,139200.0,8.4325,8.4401,8.4172,8.4172,139200.0
2005-02-09 12:00:00,11.02,11.03,11.01,11.01,38000.0,8.4172,8.4249,8.4096,8.4096,38000.0
2005-02-09 12:10:00,11.01,11.02,11.01,11.01,24400.0,8.4096,8.4172,8.4096,8.4096,24400.0
2005-02-09 12:20:00,11.01,11.03,11.0,11.02,85600.0,8.4096,8.4249,8.402,8.4172,85600.0
2005-02-09 12:30:00,11.02,11.03,11.01,11.02,36400.0,8.4172,8.4249,8.4096,8.4172,36400.0
2005-02-09 12:40:00,11.02,11.03,11.02,11.02,22400.0,8.4172,8.4249,8.4172,8.4172,22400.0
2005-02-09 12:50:00,11.02,11.03,11.0,11.03,48800.0,8.4172,8.4249,8.402,8.4249,48800.0
2005-02-09 13:00:00,11.03,11.03,11.02,11.02,70400.0,8.4249,8.4249,8.4172,8.4172,70400.0
2005-02-09 13:10:00,11.03,11.03,11.02,11.02,62400.0,8.4249,8.4249,8.4172,8.4172,62400.0
2005-02-09 13:20:00,11.02,11.03,11.02,11.02,26800.0,8.4172,8.4249,8.4172,8.4172,26800.0
2005-02-09 13:30:00,11.03,11.04,11.02,11.02,26400.0,8.4249,8.4325,8.4172,8.4172,26400.0
2005-02-09 13:40:00,11.03,11.03,11.02,11.03,29200.0,8.4249,8.4249,8.4172,8.4249,29200.0
2005-02-09 13:50:00,11.03,11.04,11.0,11.01,54000.0,8.4249,8.4325,8.402,8.4096,54000.0
2005-02-09 14:00:00,11.01,11.01,10.95,10.96,94400.0,8.4096,8.4096,8.3638,8.3714,94400.0
2005-02-09 14:10:00,10.96,10.98,10.96,10.97,52400.0,8.3714,8.3867,8.3714,8.379,52400.0
2005-02-09 14:20:00,10.97,10.98,10.94,10.96,52800.0,8.379,8.3867,8.3561,8.3714,52800.0
2005-02-09 14:30:00,10.96,10.99,10.95,10.97,76000.0,8.3714,8.3943,8.3638,8.379,76000.0
2005-02-09 14:40:00,10.99,10.99,10.96,10.97,49200.0,8.3943,8.3943,8.3714,8.379,49200.0
2005-02-09 14:50:00,10.97,10.97,10.94,10.94,97200.0,8.379,8.379,8.3561,8.3561,97200.0
2005-02-09 15:00:00,10.94,10.96,10.93,10.94,246800.0,8.3561,8.3714,8.3485,8.3561,246800.0
2005-02-09 15:10:00,10.94,10.97,10.93,10.96,132800.0,8.3561,8.379,8.3485,8.3714,132800.0
2005-02-09 15:20:00,10.97,11.0,10.97,11.0,91200.0,8.379,8.402,8.379,8.402,91200.0
2005-02-09 15:30:00,11.0,11.01,10.97,10.98,113200.0,8.402,8.4096,8.379,8.3867,113200.0
2005-02-09 15:40:00,10.98,10.99,10.97,10.99,174000.0,8.3867,8.3943,8.379,8.3943,174000.0
2005-02-09 15:50:00,10.99,10.99,10.97,10.98,202000.0,8.3943,8.3943,8.379,8.3867,202000.0
2005-02-10 09:30:00,11.02,11.05,10.98,10.99,52800.0,8.4172,8.4401,8.3867,8.3943,52800.0
2005-02-10 09:40:00,10.99,11.0,10.97,10.97,43600.0,8.3943,8.402,8.379,8.379,43600.0
2005-02-10 09:50:00,10.97,10.99,10.96,10.96,38800.0,8.379,8.3943,8.3714,8.3714,38800.0
2005-02-10 10:00:00,10.96,11.01,10.96,11.01,125600.0,8.3714,8.4096,8.3714,8.4096,125600.0
2005-02-10 10:10:00,11.0,11.01,10.98,11.0,60800.0,8.402,8.4096,8.3867,8.402,60800.0
2005-02-10 10:20:00,11.01,11.01,10.99,11.0,38800.0,8.4096,8.4096,8.3943,8.402,38800.0
2005-02-10 10:30:00,11.0,11.01,10.99,11.0,48000.0,8.402,8.4096,8.3943,8.402,48000.0
2005-02-10 10:40:00,10.99,11.01,10.97,10.98,121200.0,8.3943,8.4096,8.379,8.3867,121200.0
2005-02-10 10:50:00,10.98,10.99,10.97,10.98,82400.0,8.3867,8.3943,8.379,8.3867,82400.0
2005-02-10 11:00:00,10.98,10.99,10.97,10.99,35600.0,8.3867,8.3943,8.379,8.3943,35600.0
2005-02-10 11:10:00,10.99,10.99,10.97,10.97,50400.0,8.3943,8.3943,8.379,8.379,50400.0
2005-02-10 11:20:00,10.97,10.99,10.97,10.99,37600.0,8.379,8.3943,8.379,8.3943,37600.0
2005-02-10 11:30:00,10.99,10.99,10.98,10.98,21600.0,8.3943,8.3943,8.3867,8.3867,21600.0
2005-02-10 11:40:00,10.98,10.99,10.97,10.98,41200.0,8.3867,8.3943,8.379,8.3867,41200.0
2005-02-10 11:50:00,10.99,11.02,10.98,11.01,29600.0,8.3943,8.4172,8.3867,8.4096,29600.0
2005-02-10 12:00:00,11.01,11.05,11.01,11.03,23600.0,8.4096,8.4401,8.4096,8.4249,23600.0
2005-02-10 12:10:00,11.03,11.04,11.02,11.02,13600.0,8.4249,8.4325,8.4172,8.4172,13600.0
2005-02-10 12:20:00,11.02,11.08,11.02,11.08,59600.0,8.4172,8.4631,8.4172,8.4631,59600.0
2005-02-10 12:30:00,11.08,11.08,11.05,11.06,28000.0,8.4631,8.4631,8.4401,8.4478,28000.0
2005-02-10 12:40:00,11.06,11.07,11.05,11.06,42400.0,8.4478,8.4554,8.4401,8.4478,42400.0
2005-02-10 12:50:00,11.05,11.07,11.05,11.07,105600.0,8.4401,8.4554,8.4401,8.4554,105600.0
2005-02-10 13:00:00,11.06,11.08,11.05,11.05,77600.0,8.4478,8.4631,8.4401,8.4401,77600.0
2005-02-10 13:10:00,11.05,11.06,11.05,11.05,37600.0,8.4401,8.4478,8.4401,8.4401,37600.0
2005-02-10 13:20:00,11.05,11.11,11.05,11.11,48000.0,8.4401,8.486,8.4401,8.486,48000.0
2005-02-10 13:30:00,11.11,11.12,11.09,11.09,45200.0,8.486,8.4936,8.4707,8.4707,45200.0
2005-02-10 13:40:00,11.09,11.12,11.09,11.09,68800.0,8.4707,8.4936,8.4707,8.4707,68800.0
2005-02-10 13:50:00,11.09,11.13,11.08,11.12,74800.0,8.4707,8.5012,8.4631,8.4936,74800.0
2005-02-10 14:00:00,11.11,11.12,11.09,11.09,39600.0,8.486,8.4936,8.4707,8.4707,39600.0
2005-02-10 14:10:00,11.09,11.11,11.07,11.09,93600.0,8.4707,8.486,8.4554,8.4707,93600.0
2005-02-10 14:20:00,11.1,11.11,11.09,11.1,115600.0,8.4783,8.486,8.4707,8.4783,115600.0
2005-02-10 14:30:00,11.1,11.11,11.07,11.08,95600.0,8.4783,8.486,8.4554,8.4631,95600.0
2005-02-10 14:40:00,11.08,11.08,11.02,11.05,175600.0,8.4631,8.4631,8.4172,8.4401,175600.0
2005-02-10 14:50:00,11.04,11.06,11.02,11.04,189600.0,8.4325,8.4478,8.4172,8.4325,189600.0
2005-02-10 15:00:00,11.04,11.05,11.03,11.05,78400.0,8.4325,8.4401,8.4249,8.4401,78400.0
2005-02-10 15:10:00,11.05,11.06,11.04,11.04,133200.0,8.4401,8.4478,8.4325,8.4325,133200.0
2005-02-10 15:20:00,11.04,11.06,11.04,11.06,71200.0,8.4325,8.4478,8.4325,8.4478,71200.0
2005-02-10 15:30:00,11.06,11.06,11.04,11.04,43200.0,8.4478,8.4478,8.4325,8.4325,43200.0
2005-02-10 15:40:00,11.04,11.04,11.04,11.04,94000.0,8.4325,8.4325,8.4325,8.4325,94000.0
2005-02-10 15:50:00,11.04,11.04,11.03,11.04,258000.0,8.4325,8.4325,8.4249,8.4325,258000.0
2005-02-11 09:30:00,11.04,11.09,11.02,11.04,55200.0,8.4325,8.4707,8.4172,8.4325,55200.0
2005-02-11 09:40:00,11.04,11.06,11.04,11.06,59200.0,8.4325,8.4478,8.4325,8.4478,59200.0
2005-02-11 09:50:00,11.06,11.1,11.05,11.09,32400.0,8.4478,8.4783,8.4401,8.4707,32400.0
2005-02-11 10:00:00,11.09,11.09,11.07,11.09,38400.0,8.4707,8.4707,8.4554,8.4707,38400.0
2005-02-11 10:10:00,11.09,11.11,11.09,11.09,26400.0,8.4707,8.486,8.4707,8.4707,26400.0
2005-02-11 10:20:00,11.09,11.15,11.09,11.15,59200.0,8.4707,8.5165,8.4707,8.5165,59200.0
2005-02-11 10:30:00,11.15,11.15,11.11,11.15,110800.0,8.5165,8.5165,8.486,8.5165,110800.0
2005-02-11 10:40:00,11.15,11.18,11.14,11.18,77600.0,8.5165,8.5394,8.5089,8.5394,77600.0
2005-02-11 10:50:00,11.18,11.18,11.14,11.14,42000.0,8.5394,8.5394,8.5089,8.5089,42000.0
2005-02-11 11:00:00,11.14,11.21,11.13,11.2,257200.0,8.5089,8.5624,8.5012,8.5547,257200.0
2005-02-11 11:10:00,11.21,11.25,11.21,11.25,105200.0,8.5624,8.5929,8.5624,8.5929,105200.0
2005-02-11 11:20:00,11.25,11.27,11.22,11.26,276800.0,8.5929,8.6082,8.57,8.6005,276800.0
2005-02-11 11:30:00,11.26,11.28,11.24,11.26,81200.0,8.6005,8.6158,8.5853,8.6005,81200.0
2005-02-11 11:40:00,11.26,11.28,11.24,11.24,90800.0,8.6005,8.6158,8.5853,8.5853,90800.0
2005-02-11 11:50:00,11.24,11.24,11.22,11.22,23600.0,8.5853,8.5853,8.57,8.57,23600.0
2005-02-11 12:00:00,11.22,11.23,11.21,11.22,37600.0,8.57,8.5776,8.5624,8.57,37600.0
2005-02-11 12:10:00,11.22,11.22,11.19,11.2,44800.0,8.57,8.57,8.5471,8.5547,44800.0
2005-02-11 12:20:00,11.2,11.24,11.2,11.21,61600.0,8.5547,8.5853,8.5547,8.5624,61600.0
2005-02-11 12:30:00,11.21,11.25,11.2,11.22,59600.0,8.5624,8.5929,8.5547,8.57,59600.0
2005-02-11 12:40:00,11.22,11.23,11.22,11.22,71600.0,8.57,8.5776,8.57,8.57,71600.0
2005-02-11 12:50:00,11.22,11.22,11.21,11.22,46000.0,8.57,8.57,8.5624,8.57,46000.0
2005-02-11 13:00:00,11.22,11.22,11.21,11.21,41200.0,8.57,8.57,8.5624,8.5624,41200.0
2005-02-11 13:10:00,11.21,11.22,11.21,11.21,35600.0,8.5624,8.57,8.5624,8.5624,35600.0
2005-02-11 13:20:00,11.22,11.22,11.21,11.21,32800.0,8.57,8.57,8.5624,8.5624,32800.0
2005-02-11 13:30:00,11.21,11.23,11.21,11.23,41600.0,8.5624,8.5776,8.5624,8.5776,41600.0
2005-02-11 13:40:00,11.22,11.22,11.22,11.22,34800.0,8.57,8.57,8.57,8.57,34800.0
2005-02-11 13:50:00,11.22,11.24,11.21,11.22,96400.0,8.57,8.5853,8.5624,8.57,96400.0
2005-02-11 14:00:00,11.21,11.22,11.21,11.22,51200.0,8.5624,8.57,8.5624,8.57,51200.0
2005-02-11 14:10:00,11.22,11.22,11.21,11.21,54000.0,8.57,8.57,8.5624,8.5624,54000.0
2005-02-11 14:20:00,11.21,11.22,11.21,11.22,111200.0,8.5624,8.57,8.5624,8.57,111200.0
2005-02-11 14:30:00,11.22,11.24,11.22,11.24,30000.0,8.57,8.5853,8.57,8.5853,30000.0
2005-02-11 14:40:00,11.24,11.26,11.23,11.25,89600.0,8.5853,8.6005,8.5776,8.5929,89600.0
2005-02-11 14:50:00,11.24,11.26,11.24,11.25,101200.0,8.5853,8.6005,8.5853,8.5929,101200.0
2005-02-11 15:00:00,11.25,11.26,11.23,11.23,96000.0,8.5929,8.6005,8.5776,8.5776,96000.0
2005-02-11 15:10:00,11.23,11.26,11.23,11.23,68800.0,8.5776,8.6005,8.5776,8.5776,68800.0
2005-02-11 15:20:00,11.23,11.26,11.22,11.24,59200.0,8.5776,8.6005,8.57,8.5853,59200.0
2005-02-11 15:30:00,11.22,11.23,11.22,11.23,35600.0,8.57,8.5776,8.57,8.5776,35600.0
2005-02-11 15:40:00,11.23,11.24,11.22,11.22,67600.0,8.5776,8.5853,8.57,8.57,67600.0
2005-02-11 15:50:00,11.22,11.24,11.21,11.24,274000.0,8.57,8.5853,8.5624,8.5853,274000.0
2005-02-14 09:30:00,11.27,11.27,11.2,11.22,93600.0,8.6082,8.6082,8.5547,8.57,93600.0
2005-02-14 09:40:00,11.22,11.25,11.21,11.22,53600.0,8.57,8.5929,8.5624,8.57,53600.0
2005-02-14 09:50:00,11.22,11.24,11.21,11.21,59600.0,8.57,8.5853,8.5624,8.5624,59600.0
2005-02-14 10:00:00,11.21,11.23,11.21,11.23,46800.0,8.5624,8.5776,8.5624,8.5776,46800.0
2005-02-14 10:10:00,11.22,11.22,11.19,11.2,44400.0,8.57,8.57,8.5471,8.5547,44400.0
2005-02-14 10:20:00,11.2,11.2,11.19,11.19,25600.0,8.5547,8.5547,8.5471,8.5471,25600.0
2005-02-14 10:30:00,11.19,11.23,11.19,11.2,83600.0,8.5471,8.5776,8.5471,8.5547,83600.0
2005-02-14 10:40:00,11.2,11.21,11.18,11.18,65200.0,8.5547,8.5624,8.5394,8.5394,65200.0
2005-02-14 10:50:00,11.18,11.18,11.16,11.17,48800.0,8.5394,8.5394,8.5242,8.5318,48800.0
2005-02-14 11:00:00,11.17,11.18,11.17,11.17,78800.0,8.5318,8.5394,8.5318,8.5318,78800.0
2005-02-14 11:10:00,11.17,11.18,11.16,11.17,76000.0,8.5318,8.5394,8.5242,8.5318,76000.0
2005-02-14 11:20:00,11.17,11.17,11.16,11.17,16800.0,8.5318,8.5318,8.5242,8.5318,16800.0
2005-02-14 11:30:00,11.17,11.17,11.16,11.17,64800.0,8.5318,8.5318,8.5242,8.5318,64800.0
2005-02-14 11:40:00,11.17,11.18,11.17,11.18,87200.0,8.5318,8.5394,8.5318,8.5394,87200.0
2005-02-14 11:50:00,11.18,11.18,11.18,11.18,18800.0,8.5394,8.5394,8.5394,8.5394,18800.0
2005-02-14 12:00:00,11.18,11.18,11.17,11.17,58800.0,8.5394,8.5394,8.5318,8.5318,58800.0
2005-02-14 12:10:00,11.17,11.17,11.17,11.17,32000.0,8.5318,8.5318,8.5318,8.5318,32000.0
2005-02-14 12:20:00,11.17,11.18,11.17,11.17,78800.0,8.5318,8.5394,8.5318,8.5318,78800.0
2005-02-14 12:30:00,11.18,11.18,11.17,11.17,28800.0,8.5394,8.5394,8.5318,8.5318,28800.0
2005-02-14 12:40:00,11.17,11.17,11.17,11.17,41600.0,8.5318,8.5318,8.5318,8.5318,41600.0
2005-02-14 12:50:00,11.17,11.17,11.17,11.17,19600.0,8.5318,8.5318,8.5318,8.5318,19600.0
2005-02-14 13:00:00,11.17,11.17,11.16,11.16,80000.0,8.5318,8.5318,8.5242,8.5242,80000.0
2005-02-14 13:10:00,11.16,11.16,11.16,11.16,3600.0,8.5242,8.5242,8.5242,8.5242,3600.0
2005-02-14 13:20:00,11.16,11.17,11.16,11.16,35600.0,8.5242,8.5318,8.5242,8.5242,35600.0
2005-02-14 13:30:00,11.17,11.17,11.16,11.16,17600.0,8.5318,8.5318,8.5242,8.5242,17600.0
2005-02-14 13:40:00,11.15,11.16,11.15,11.16,29200.0,8.5165,8.5242,8.5165,8.5242,29200.0
2005-02-14 13:50:00,11.16,11.18,11.16,11.17,67200.0,8.5242,8.5394,8.5242,8.5318,67200.0
2005-02-14 14:00:00,11.17,11.17,11.15,11.16,109200.0,8.5318,8.5318,8.5165,8.5242,109200.0
2005-02-14 14:10:00,11.16,11.17,11.15,11.17,62800.0,8.5242,8.5318,8.5165,8.5318,62800.0
2005-02-14 14:20:00,11.17,11.19,11.17,11.19,46400.0,8.5318,8.5471,8.5318,8.5471,46400.0
2005-02-14 14:30:00,11.18,11.19,11.18,11.19,36800.0,8.5394,8.5471,8.5394,8.5471,36800.0
2005-02-14 14:40:00,11.19,11.19,11.18,11.18,18400.0,8.5471,8.5471,8.5394,8.5394,18400.0
2005-02-14 14:50:00,11.18,11.19,11.18,11.19,58000.0,8.5394,8.5471,8.5394,8.5471,58000.0
2005-02-14 15:00:00,11.19,11.2,11.19,11.19,159200.0,8.5471,8.5547,8.5471,8.5471,159200.0
2005-02-14 15:10:00,11.19,11.21,11.19,11.2,94000.0,8.5471,8.5624,8.5471,8.5547,94000.0
2005-02-14 15:20:00,11.2,11.2,11.19,11.19,35600.0,8.5547,8.5547,8.5471,8.5471,35600.0
2005-02-14 15:30:00,11.19,11.19,11.19,11.19,68000.0,8.5471,8.5471,8.5471,8.5471,68000.0
2005-02-14 15:40:00,11.2,11.22,11.19,11.22,150800.0,8.5547,8.57,8.5471,8.57,150800.0
2005-02-14 15:50:00,11.22,11.22,11.2,11.22,283600.0,8.57,8.57,8.5547,8.57,283600.0
2005-02-15 09:30:00,11.16,11.22,11.1,11.15,175600.0,8.5242,8.57,8.4783,8.5165,175600.0
2005-02-15 09:40:00,11.15,11.15,11.14,11.15,32000.0,8.5165,8.5165,8.5089,8.5165,32000.0
2005-02-15 09:50:00,11.15,11.16,11.15,11.15,22400.0,8.5165,8.5242,8.5165,8.5165,22400.0
2005-02-15 10:00:00,11.15,11.15,11.14,11.15,76000.0,8.5165,8.5165,8.5089,8.5165,76000.0
2005-02-15 10:10:00,11.15,11.24,11.15,11.24,112800.0,8.5165,8.5853,8.5165,8.5853,112800.0
2005-02-15 10:20:00,11.24,11.24,11.2,11.22,195600.0,8.5853,8.5853,8.5547,8.57,195600.0
2005-02-15 10:30:00,11.22,11.31,11.22,11.31,241600.0,8.57,8.6387,8.57,8.6387,241600.0
2005-02-15 10:40:00,11.31,11.32,11.3,11.31,130000.0,8.6387,8.6464,8.6311,8.6387,130000.0
2005-02-15 10:50:00,11.31,11.38,11.3,11.38,122400.0,8.6387,8.6922,8.6311,8.6922,122400.0
2005-02-15 11:00:00,11.37,11.38,11.32,11.32,416000.0,8.6846,8.6922,8.6464,8.6464,416000.0
2005-02-15 11:10:00,11.33,11.33,11.31,11.31,182400.0,8.654,8.654,8.6387,8.6387,182400.0
2005-02-15 11:20:00,11.31,11.31,11.28,11.28,85200.0,8.6387,8.6387,8.6158,8.6158,85200.0
2005-02-15 11:30:00,11.29,11.29,11.25,11.25,109200.0,8.6235,8.6235,8.5929,8.5929,109200.0
2005-02-15 11:40:00,11.25,11.25,11.21,11.24,131200.0,8.5929,8.5929,8.5624,8.5853,131200.0
2005-02-15 11:50:00,11.25,11.28,11.24,11.27,37600.0,8.5929,8.6158,8.5853,8.6082,37600.0
2005-02-15 12:00:00,11.27,11.27,11.26,11.26,38800.0,8.6082,8.6082,8.6005,8.6005,38800.0
2005-02-15 12:10:00,11.26,11.27,11.25,11.27,60400.0,8.6005,8.6082,8.5929,8.6082,60400.0
2005-02-15 12:20:00,11.27,11.27,11.25,11.25,26400.0,8.6082,8.6082,8.5929,8.5929,26400.0
2005-02-15 12:30:00,11.25,11.26,11.25,11.25,49600.0,8.5929,8.6005,8.5929,8.5929,49600.0
2005-02-15 12:40:00,11.25,11.27,11.24,11.27,149600.0,8.5929,8.6082,8.5853,8.6082,149600.0
2005-02-15 12:50:00,11.26,11.27,11.24,11.25,57200.0,8.6005,8.6082,8.5853,8.5929,57200.0
2005-02-15 13:00:00,11.25,11.26,11.24,11.25,34400.0,8.5929,8.6005,8.5853,8.5929,34400.0
2005-02-15 13:10:00,11.26,11.26,11.25,11.25,58400.0,8.6005,8.6005,8.5929,8.5929,58400.0
2005-02-15 13:20:00,11.25,11.25,11.18,11.19,133200.0,8.5929,8.5929,8.5394,8.5471,133200.0
2005-02-15 13:30:00,11.19,11.2,11.16,11.19,242400.0,8.5471,8.5547,8.5242,8.5471,242400.0
2005-02-15 13:40:00,11.2,11.22,11.17,11.17,50400.0,8.5547,8.57,8.5318,8.5318,50400.0
2005-02-15 13:50:00,11.18,11.18,11.15,11.15,45200.0,8.5394,8.5394,8.5165,8.5165,45200.0
2005-02-15 14:00:00,11.16,11.17,11.13,11.13,42000.0,8.5242,8.5318,8.5012,8.5012,42000.0
2005-02-15 14:10:00,11.14,11.15,11.12,11.12,55600.0,8.5089,8.5165,8.4936,8.4936,55600.0
2005-02-15 14:20:00,11.12,11.15,11.12,11.15,15200.0,8.4936,8.5165,8.4936,8.5165,15200.0
2005-02-15 14:30:00,11.15,11.17,11.13,11.16,86000.0,8.5165,8.5318,8.5012,8.5242,86000.0
2005-02-15 14:40:00,11.15,11.16,11.13,11.15,42800.0,8.5165,8.5242,8.5012,8.5165,42800.0
2005-02-15 14:50:00,11.15,11.15,11.14,11.15,40400.0,8.5165,8.5165,8.5089,8.5165,40400.0
2005-02-15 15:00:00,11.15,11.15,11.14,11.15,36000.0,8.5165,8.5165,8.5089,8.5165,36000.0
2005-02-15 15:10:00,11.15,11.16,11.15,11.15,80400.0,8.5165,8.5242,8.5165,8.5165,80400.0
2005-02-15 15:20:00,11.16,11.17,11.15,11.16,66800.0,8.5242,8.5318,8.5165,8.5242,66800.0
2005-02-15 15:30:00,11.16,11.2,11.16,11.2,176800.0,8.5242,8.5547,8.5242,8.5547,176800.0
2005-02-15 15:40:00,11.19,11.2,11.19,11.2,120800.0,8.5471,8.5547,8.5471,8.5547,120800.0
2005-02-15 15:50:00,11.2,11.21,11.19,11.19,123600.0,8.5547,8.5624,8.5471,8.5471,123600.0
2005-02-16 09:30:00,11.17,11.25,11.11,11.12,114400.0,8.5318,8.5929,8.486,8.4936,114400.0
2005-02-16 09:40:00,11.12,11.16,11.11,11.15,63200.0,8.4936,8.5242,8.486,8.5165,63200.0
2005-02-16 09:50:00,11.15,11.15,11.12,11.13,50000.0,8.5165,8.5165,8.4936,8.5012,50000.0
2005-02-16 10:00:00,11.13,11.14,11.07,11.08,77600.0,8.5012,8.5089,8.4554,8.4631,77600.0
2005-02-16 10:10:00,11.08,11.16,11.07,11.16,92400.0,8.4631,8.5242,8.4554,8.5242,92400.0
2005-02-16 10:20:00,11.16,11.16,11.1,11.11,90000.0,8.5242,8.5242,8.4783,8.486,90000.0
2005-02-16 10:30:00,11.11,11.13,11.1,11.1,76000.0,8.486,8.5012,8.4783,8.4783,76000.0
2005-02-16 10:40:00,11.1,11.12,11.1,11.12,46000.0,8.4783,8.4936,8.4783,8.4936,46000.0
2005-02-16 10:50:00,11.12,11.13,11.1,11.12,92800.0,8.4936,8.5012,8.4783,8.4936,92800.0
2005-02-16 11:00:00,11.11,11.16,11.1,11.15,43600.0,8.486,8.5242,8.4783,8.5165,43600.0
2005-02-16 11:10:00,11.15,11.17,11.14,11.16,50800.0,8.5165,8.5318,8.5089,8.5242,50800.0
2005-02-16 11:20:00,11.15,11.16,11.13,11.15,40000.0,8.5165,8.5242,8.5012,8.5165,40000.0
2005-02-16 11:30:00,11.14,11.14,11.13,11.13,28800.0,8.5089,8.5089,8.5012,8.5012,28800.0
2005-02-16 11:40:00,11.13,11.15,11.13,11.15,27200.0,8.5012,8.5165,8.5012,8.5165,27200.0
2005-02-16 11:50:00,11.15,11.17,11.14,11.15,33600.0,8.5165,8.5318,8.5089,8.5165,33600.0
2005-02-16 12:00:00,11.15,11.15,11.12,11.14,67600.0,8.5165,8.5165,8.4936,8.5089,67600.0
2005-02-16 12:10:00,11.13,11.15,11.13,11.14,45600.0,8.5012,8.5165,8.5012,8.5089,45600.0
2005-02-16 12:20:00,11.14,11.15,11.13,11.15,32400.0,8.5089,8.5165,8.5012,8.5165,32400.0
2005-02-16 12:30:00,11.14,11.15,11.13,11.13,38400.0,8.5089,8.5165,8.5012,8.5012,38400.0
2005-02-16 12:40:00,11.13,11.16,11.13,11.15,114000.0,8.5012,8.5242,8.5012,8.5165,114000.0
2005-02-16 12:50:00,11.15,11.15,11.1,11.11,94000.0,8.5165,8.5165,8.4783,8.486,94000.0
2005-02-16 13:00:00,11.11,11.12,11.09,11.09,70800.0,8.486,8.4936,8.4707,8.4707,70800.0
2005-02-16 13:10:00,11.09,11.1,11.09,11.09,49200.0,8.4707,8.4783,8.4707,8.4707,49200.0
2005-02-16 13:20:00,11.09,11.1,11.08,11.08,36800.0,8.4707,8.4783,8.4631,8.4631,36800.0
2005-02-16 13:30:00,11.08,11.1,11.06,11.08,75200.0,8.4631,8.4783,8.4478,8.4631,75200.0
2005-02-16 13:40:00,11.08,11.11,11.08,11.11,46800.0,8.4631,8.486,8.4631,8.486,46800.0
2005-02-16 13:50:00,11.12,11.14,11.12,11.13,28400.0,8.4936,8.5089,8.4936,8.5012,28400.0
2005-02-16 14:00:00,11.13,11.15,11.12,11.14,46400.0,8.5012,8.5165,8.4936,8.5089,46400.0
2005-02-16 14:10:00,11.13,11.15,11.11,11.11,25600.0,8.5012,8.5165,8.486,8.486,25600.0
2005-02-16 14:20:00,11.11,11.15,11.11,11.14,45600.0,8.486,8.5165,8.486,8.5089,45600.0
2005-02-16 14:30:00,11.14,11.16,11.13,11.15,62000.0,8.5089,8.5242,8.5012,8.5165,62000.0
2005-02-16 14:40:00,11.14,11.19,11.14,11.15,55600.0,8.5089,8.5471,8.5089,8.5165,55600.0
2005-02-16 14:50:00,11.15,11.19,11.15,11.18,112400.0,8.5165,8.5471,8.5165,8.5394,112400.0
2005-02-16 15:00:00,11.18,11.19,11.17,11.18,53600.0,8.5394,8.5471,8.5318,8.5394,53600.0
2005-02-16 15:10:00,11.18,11.19,11.17,11.18,45200.0,8.5394,8.5471,8.5318,8.5394,45200.0
2005-02-16 15:20:00,11.18,11.18,11.13,11.14,79600.0,8.5394,8.5394,8.5012,8.5089,79600.0
2005-02-16 15:30:00,11.14,11.14,11.13,11.14,92000.0,8.5089,8.5089,8.5012,8.5089,92000.0
2005-02-16 15:40:00,11.13,11.13,11.12,11.13,95200.0,8.5012,8.5012,8.4936,8.5012,95200.0
2005-02-16 15:50:00,11.13,11.18,11.13,11.15,249600.0,8.5012,8.5394,8.5012,8.5165,249600.0
2005-02-17 09:30:00,11.18,11.18,11.09,11.1,97200.0,8.5394,8.5394,8.4707,8.4783,97200.0
2005-02-17 09:40:00,11.1,11.13,11.09,11.12,45600.0,8.4783,8.5012,8.4707,8.4936,45600.0
2005-02-17 09:50:00,11.12,11.12,11.09,11.12,41600.0,8.4936,8.4936,8.4707,8.4936,41600.0
2005-02-17 10:00:00,11.11,11.13,11.1,11.11,51200.0,8.486,8.5012,8.4783,8.486,51200.0
2005-02-17 10:10:00,11.11,11.12,11.08,11.08,111200.0,8.486,8.4936,8.4631,8.4631,111200.0
2005-02-17 10:20:00,11.08,11.08,11.03,11.03,288800.0,8.4631,8.4631,8.4249,8.4249,288800.0
2005-02-17 10:30:00,11.03,11.03,10.96,11.01,217600.0,8.4249,8.4249,8.3714,8.4096,217600.0
2005-02-17 10:40:00,11.01,11.02,11.0,11.02,80400.0,8.4096,8.4172,8.402,8.4172,80400.0
2005-02-17 10:50:00,11.02,11.05,11.01,11.05,81200.0,8.4172,8.4401,8.4096,8.4401,81200.0
2005-02-17 11:00:00,11.05,11.05,11.03,11.05,72800.0,8.4401,8.4401,8.4249,8.4401,72800.0
2005-02-17 11:10:00,11.05,11.06,11.04,11.04,66400.0,8.4401,8.4478,8.4325,8.4325,66400.0
2005-02-17 11:20:00,11.04,11.06,11.04,11.04,71600.0,8.4325,8.4478,8.4325,8.4325,71600.0
2005-02-17 11:30:00,11.04,11.04,11.03,11.03,67200.0,8.4325,8.4325,8.4249,8.4249,67200.0
2005-02-17 11:40:00,11.03,11.03,11.02,11.02,42800.0,8.4249,8.4249,8.4172,8.4172,42800.0
2005-02-17 11:50:00,11.02,11.03,11.0,11.0,109200.0,8.4172,8.4249,8.402,8.402,109200.0
2005-02-17 12:00:00,11.01,11.03,11.01,11.02,94000.0,8.4096,8.4249,8.4096,8.4172,94000.0
2005-02-17 12:10:00,11.02,11.03,11.01,11.01,52000.0,8.4172,8.4249,8.4096,8.4096,52000.0
2005-02-17 12:20:00,11.01,11.02,11.0,11.01,38000.0,8.4096,8.4172,8.402,8.4096,38000.0
2005-02-17 12:30:00,11.02,11.02,11.01,11.02,81600.0,8.4172,8.4172,8.4096,8.4172,81600.0
2005-02-17 12:40:00,11.02,11.02,11.0,11.01,68000.0,8.4172,8.4172,8.402,8.4096,68000.0
2005-02-17 12:50:00,11.01,11.01,10.99,11.01,53600.0,8.4096,8.4096,8.3943,8.4096,53600.0
2005-02-17 13:00:00,11.01,11.03,11.01,11.02,75600.0,8.4096,8.4249,8.4096,8.4172,75600.0
2005-02-17 13:10:00,11.01,11.02,10.99,11.01,94000.0,8.4096,8.4172,8.3943,8.4096,94000.0
2005-02-17 13:20:00,11.01,11.01,10.99,10.99,107200.0,8.4096,8.4096,8.3943,8.3943,107200.0
2005-02-17 13:30:00,10.99,11.01,10.98,11.0,67200.0,8.3943,8.4096,8.3867,8.402,67200.0
2005-02-17 13:40:00,11.0,11.0,10.99,11.0,111200.0,8.402,8.402,8.3943,8.402,111200.0
2005-02-17 13:50:00,10.99,11.0,10.99,10.99,74400.0,8.3943,8.402,8.3943,8.3943,74400.0
2005-02-17 14:00:00,10.99,11.0,10.96,10.96,166000.0,8.3943,8.402,8.3714,8.3714,166000.0
2005-02-17 14:10:00,10.96,10.99,10.96,10.98,68000.0,8.3714,8.3943,8.3714,8.3867,68000.0
2005-02-17 14:20:00,10.98,10.99,10.97,10.97,44000.0,8.3867,8.3943,8.379,8.379,44000.0
2005-02-17 14:30:00,10.97,10.97,10.95,10.96,81600.0,8.379,8.379,8.3638,8.3714,81600.0
2005-02-17 14:40:00,10.96,10.96,10.91,10.92,150400.0,8.3714,8.3714,8.3332,8.3408,150400.0
2005-02-17 14:50:00,10.91,10.92,10.89,10.91,200400.0,8.3332,8.3408,8.3179,8.3332,200400.0
2005-02-17 15:00:00,10.9,10.92,10.89,10.92,198400.0,8.3256,8.3408,8.3179,8.3408,198400.0
2005-02-17 15:10:00,10.92,10.93,10.9,10.93,166000.0,8.3408,8.3485,8.3256,8.3485,166000.0
2005-02-17 15:20:00,10.93,10.93,10.9,10.91,146000.0,8.3485,8.3485,8.3256,8.3332,146000.0
2005-02-17 15:30:00,10.91,10.93,10.9,10.93,77200.0,8.3332,8.3485,8.3256,8.3485,77200.0
2005-02-17 15:40:00,10.92,10.94,10.91,10.92,157200.0,8.3408,8.3561,8.3332,8.3408,157200.0
2005-02-17 15:50:00,10.92,10.94,10.9,10.9,348000.0,8.3408,8.3561,8.3256,8.3256,348000.0
2005-02-18 09:30:00,10.92,11.01,10.88,10.97,392400.0,8.3408,8.4096,8.3103,8.379,392400.0
2005-02-18 09:40:00,10.96,11.01,10.94,10.96,140400.0,8.3714,8.4096,8.3561,8.3714,140400.0
2005-02-18 09:50:00,10.96,10.96,10.88,10.9,144400.0,8.3714,8.3714,8.3103,8.3256,144400.0
2005-02-18 10:00:00,10.9,10.92,10.9,10.92,93200.0,8.3256,8.3408,8.3256,8.3408,93200.0
2005-02-18 10:10:00,10.91,10.94,10.9,10.94,116000.0,8.3332,8.3561,8.3256,8.3561,116000.0
2005-02-18 10:20:00,10.94,10.96,10.92,10.96,85600.0,8.3561,8.3714,8.3408,8.3714,85600.0
2005-02-18 10:30:00,10.95,10.98,10.93,10.97,79200.0,8.3638,8.3867,8.3485,8.379,79200.0
2005-02-18 10:40:00,10.97,10.98,10.92,10.92,74000.0,8.379,8.3867,8.3408,8.3408,74000.0
2005-02-18 10:50:00,10.92,10.96,10.91,10.96,30000.0,8.3408,8.3714,8.3332,8.3714,30000.0
2005-02-18 11:00:00,10.96,10.97,10.95,10.96,43600.0,8.3714,8.379,8.3638,8.3714,43600.0
2005-02-18 11:10:00,10.96,10.98,10.96,10.98,30400.0,8.3714,8.3867,8.3714,8.3867,30400.0
2005-02-18 11:20:00,10.98,10.99,10.97,10.98,40000.0,8.3867,8.3943,8.379,8.3867,40000.0
2005-02-18 11:30:00,10.98,10.99,10.97,10.97,30000.0,8.3867,8.3943,8.379,8.379,30000.0
2005-02-18 11:40:00,10.98,10.98,10.95,10.95,49600.0,8.3867,8.3867,8.3638,8.3638,49600.0
2005-02-18 11:50:00,10.95,10.95,10.92,10.92,76800.0,8.3638,8.3638,8.3408,8.3408,76800.0
2005-02-18 12:00:00,10.92,10.94,10.91,10.94,86400.0,8.3408,8.3561,8.3332,8.3561,86400.0
2005-02-18 12:10:00,10.94,10.94,10.93,10.94,51600.0,8.3561,8.3561,8.3485,8.3561,51600.0
2005-02-18 12:20:00,10.94,10.94,10.92,10.93,41200.0,8.3561,8.3561,8.3408,8.3485,41200.0
2005-02-18 12:30:00,10.93,10.95,10.93,10.94,18800.0,8.3485,8.3638,8.3485,8.3561,18800.0
2005-02-18 12:40:00,10.95,10.97,10.95,10.96,40000.0,8.3638,8.379,8.3638,8.3714,40000.0
2005-02-18 12:50:00,10.96,11.0,10.96,10.99,86000.0,8.3714,8.402,8.3714,8.3943,86000.0
2005-02-18 13:00:00,10.99,11.0,10.99,10.99,34800.0,8.3943,8.402,8.3943,8.3943,34800.0
2005-02-18 13:10:00,10.99,10.99,10.98,10.98,22800.0,8.3943,8.3943,8.3867,8.3867,22800.0
2005-02-18 13:20:00,10.98,11.0,10.98,11.0,40000.0,8.3867,8.402,8.3867,8.402,40000.0
2005-02-18 13:30:00,11.0,11.01,11.0,11.0,36000.0,8.402,8.4096,8.402,8.402,36000.0
2005-02-18 13:40:00,11.0,11.01,11.0,11.01,47600.0,8.402,8.4096,8.402,8.4096,47600.0
2005-02-18 13:50:00,11.01,11.04,11.01,11.04,35200.0,8.4096,8.4325,8.4096,8.4325,35200.0
2005-02-18 14:00:00,11.03,11.07,11.03,11.06,90400.0,8.4249,8.4554,8.4249,8.4478,90400.0
2005-02-18 14:10:00,11.06,11.06,11.04,11.06,55200.0,8.4478,8.4478,8.4325,8.4478,55200.0
2005-02-18 14:20:00,11.06,11.06,11.05,11.06,48400.0,8.4478,8.4478,8.4401,8.4478,48400.0
2005-02-18 14:30:00,11.06,11.07,11.05,11.06,65200.0,8.4478,8.4554,8.4401,8.4478,65200.0
2005-02-18 14:40:00,11.06,11.09,11.06,11.08,78000.0,8.4478,8.4707,8.4478,8.4631,78000.0
2005-02-18 14:50:00,11.08,11.08,11.08,11.08,50400.0,8.4631,8.4631,8.4631,8.4631,50400.0
2005-02-18 15:00:00,11.08,11.08,11.05,11.05,51600.0,8.4631,8.4631,8.4401,8.4401,51600.0
2005-02-18 15:10:00,11.05,11.05,11.04,11.05,50800.0,8.4401,8.4401,8.4325,8.4401,50800.0
2005-02-18 15:20:00,11.05,11.06,11.04,11.06,88400.0,8.4401,8.4478,8.4325,8.4478,88400.0
2005-02-18 15:30:00,11.06,11.07,11.03,11.03,127600.0,8.4478,8.4554,8.4249,8.4249,127600.0
2005-02-18 15:40:00,11.03,11.03,11.01,11.01,145200.0,8.4249,8.4249,8.4096,8.4096,145200.0
2005-02-18 15:50:00,11.01,11.01,10.99,10.99,297200.0,8.4096,8.4096,8.3943,8.3943,297200.0
2005-02-22 09:30:00,10.94,10.95,10.88,10.88,164800.0,8.3561,8.3638,8.3103,8.3103,164800.0
2005-02-22 09:40:00,10.88,10.89,10.85,10.87,76800.0,8.3103,8.3179,8.2874,8.3027,76800.0
2005-02-22 09:50:00,10.87,10.88,10.83,10.87,138800.0,8.3027,8.3103,8.2721,8.3027,138800.0
2005-02-22 10:00:00,10.87,10.88,10.85,10.86,95200.0,8.3027,8.3103,8.2874,8.295,95200.0
2005-02-22 10:10:00,10.86,10.9,10.85,10.89,62400.0,8.295,8.3256,8.2874,8.3179,62400.0
2005-02-22 10:20:00,10.89,10.9,10.85,10.85,210000.0,8.3179,8.3256,8.2874,8.2874,210000.0
2005-02-22 10:30:00,10.85,10.88,10.85,10.88,185200.0,8.2874,8.3103,8.2874,8.3103,185200.0
2005-02-22 10:40:00,10.88,10.88,10.86,10.86,70000.0,8.3103,8.3103,8.295,8.295,70000.0
2005-02-22 10:50:00,10.86,10.86,10.83,10.85,122400.0,8.295,8.295,8.2721,8.2874,122400.0
2005-02-22 11:00:00,10.84,10.85,10.8,10.85,214000.0,8.2797,8.2874,8.2492,8.2874,214000.0
2005-02-22 11:10:00,10.83,10.83,10.8,10.8,82400.0,8.2721,8.2721,8.2492,8.2492,82400.0
2005-02-22 11:20:00,10.8,10.81,10.79,10.8,204400.0,8.2492,8.2568,8.2416,8.2492,204400.0
2005-02-22 11:30:00,10.8,10.81,10.8,10.8,152000.0,8.2492,8.2568,8.2492,8.2492,152000.0
2005-02-22 11:40:00,10.8,10.81,10.8,10.8,148400.0,8.2492,8.2568,8.2492,8.2492,148400.0
2005-02-22 11:50:00,10.8,10.8,10.78,10.8,192000.0,8.2492,8.2492,8.2339,8.2492,192000.0
2005-02-22 12:00:00,10.8,10.84,10.79,10.84,77600.0,8.2492,8.2797,8.2416,8.2797,77600.0
2005-02-22 12:10:00,10.84,10.84,10.8,10.8,74400.0,8.2797,8.2797,8.2492,8.2492,74400.0
2005-02-22 12:20:00,10.8,10.83,10.78,10.82,157200.0,8.2492,8.2721,8.2339,8.2645,157200.0
2005-02-22 12:30:00,10.82,10.83,10.78,10.8,77200.0,8.2645,8.2721,8.2339,8.2492,77200.0
2005-02-22 12:40:00,10.79,10.8,10.78,10.79,40800.0,8.2416,8.2492,8.2339,8.2416,40800.0
2005-02-22 12:50:00,10.79,10.81,10.79,10.81,66000.0,8.2416,8.2568,8.2416,8.2568,66000.0
2005-02-22 13:00:00,10.8,10.84,10.8,10.83,114000.0,8.2492,8.2797,8.2492,8.2721,114000.0
2005-02-22 13:10:00,10.83,10.85,10.83,10.84,23200.0,8.2721,8.2874,8.2721,8.2797,23200.0
2005-02-22 13:20:00,10.84,10.84,10.82,10.82,43600.0,8.2797,8.2797,8.2645,8.2645,43600.0
2005-02-22 13:30:00,10.82,10.82,10.81,10.81,42000.0,8.2645,8.2645,8.2568,8.2568,42000.0
2005-02-22 13:40:00,10.81,10.83,10.81,10.82,28800.0,8.2568,8.2721,8.2568,8.2645,28800.0
2005-02-22 13:50:00,10.82,10.83,10.8,10.82,43600.0,8.2645,8.2721,8.2492,8.2645,43600.0
2005-02-22 14:00:00,10.82,10.82,10.81,10.81,58000.0,8.2645,8.2645,8.2568,8.2568,58000.0
2005-02-22 14:10:00,10.81,10.83,10.81,10.81,37200.0,8.2568,8.2721,8.2568,8.2568,37200.0
2005-02-22 14:20:00,10.81,10.83,10.8,10.83,52000.0,8.2568,8.2721,8.2492,8.2721,52000.0
2005-02-22 14:30:00,10.83,10.84,10.82,10.83,38800.0,8.2721,8.2797,8.2645,8.2721,38800.0
2005-02-22 14:40:00,10.83,10.83,10.82,10.82,51600.0,8.2721,8.2721,8.2645,8.2645,51600.0
2005-02-22 14:50:00,10.82,10.83,10.82,10.83,49200.0,8.2645,8.2721,8.2645,8.2721,49200.0
2005-02-22 15:00:00,10.83,10.83,10.81,10.82,54800.0,8.2721,8.2721,8.2568,8.2645,54800.0
2005-02-22 15:10:00,10.82,10.82,10.79,10.8,154800.0,8.2645,8.2645,8.2416,8.2492,154800.0
2005-02-22 15:20:00,10.8,10.8,10.77,10.78,76400.0,8.2492,8.2492,8.2263,8.2339,76400.0
2005-02-22 15:30:00,10.78,10.78,10.76,10.77,96400.0,8.2339,8.2339,8.2186,8.2263,96400.0
2005-02-22 15:40:00,10.77,10.8,10.77,10.79,92400.0,8.2263,8.2492,8.2263,8.2416,92400.0
2005-02-22 15:50:00,10.78,10.79,10.75,10.76,253200.0,8.2339,8.2416,8.211,8.2186,253200.0
2005-02-23 09:30:00,10.81,10.85,10.73,10.79,154400.0,8.2568,8.2874,8.1957,8.2416,154400.0
2005-02-23 09:40:00,10.8,10.81,10.76,10.76,59200.0,8.2492,8.2568,8.2186,8.2186,59200.0
2005-02-23 09:50:00,10.77,10.77,10.74,10.74,86800.0,8.2263,8.2263,8.2034,8.2034,86800.0
2005-02-23 10:00:00,10.74,10.75,10.7,10.7,84800.0,8.2034,8.211,8.1728,8.1728,84800.0
2005-02-23 10:10:00,10.69,10.71,10.68,10.69,122400.0,8.1652,8.1804,8.1575,8.1652,122400.0
2005-02-23 10:20:00,10.69,10.72,10.68,10.69,130000.0,8.1652,8.1881,8.1575,8.1652,130000.0
2005-02-23 10:30:00,10.69,10.72,10.68,10.69,160000.0,8.1652,8.1881,8.1575,8.1652,160000.0
2005-02-23 10:40:00,10.69,10.7,10.66,10.67,99600.0,8.1652,8.1728,8.1423,8.1499,99600.0
2005-02-23 10:50:00,10.67,10.69,10.65,10.69,114800.0,8.1499,8.1652,8.1346,8.1652,114800.0
2005-02-23 11:00:00,10.7,10.7,10.68,10.69,98000.0,8.1728,8.1728,8.1575,8.1652,98000.0
2005-02-23 11:10:00,10.69,10.71,10.69,10.7,102400.0,8.1652,8.1804,8.1652,8.1728,102400.0
2005-02-23 11:20:00,10.7,10.74,10.7,10.74,68800.0,8.1728,8.2034,8.1728,8.2034,68800.0
2005-02-23 11:30:00,10.74,10.74,10.72,10.72,42000.0,8.2034,8.2034,8.1881,8.1881,42000.0
2005-02-23 11:40:00,10.72,10.72,10.71,10.72,21200.0,8.1881,8.1881,8.1804,8.1881,21200.0
2005-02-23 11:50:00,10.71,10.72,10.71,10.72,33200.0,8.1804,8.1881,8.1804,8.1881,33200.0
2005-02-23 12:00:00,10.71,10.72,10.69,10.69,87200.0,8.1804,8.1881,8.1652,8.1652,87200.0
2005-02-23 12:10:00,10.69,10.69,10.69,10.69,28800.0,8.1652,8.1652,8.1652,8.1652,28800.0
2005-02-23 12:20:00,10.69,10.69,10.67,10.67,68800.0,8.1652,8.1652,8.1499,8.1499,68800.0
2005-02-23 12:30:00,10.68,10.68,10.67,10.68,79600.0,8.1575,8.1575,8.1499,8.1575,79600.0
2005-02-23 12:40:00,10.67,10.67,10.66,10.67,76000.0,8.1499,8.1499,8.1423,8.1499,76000.0
2005-02-23 12:50:00,10.67,10.67,10.65,10.65,94400.0,8.1499,8.1499,8.1346,8.1346,94400.0
2005-02-23 13:00:00,10.65,10.68,10.65,10.68,58400.0,8.1346,8.1575,8.1346,8.1575,58400.0
2005-02-23 13:10:00,10.67,10.7,10.66,10.7,46800.0,8.1499,8.1728,8.1423,8.1728,46800.0
2005-02-23 13:20:00,10.7,10.7,10.69,10.7,64800.0,8.1728,8.1728,8.1652,8.1728,64800.0
2005-02-23 13:30:00,10.7,10.7,10.68,10.69,38800.0,8.1728,8.1728,8.1575,8.1652,38800.0
2005-02-23 13:40:00,10.7,10.71,10.67,10.7,111600.0,8.1728,8.1804,8.1499,8.1728,111600.0
2005-02-23 13:50:00,10.7,10.73,10.7,10.72,53200.0,8.1728,8.1957,8.1728,8.1881,53200.0
2005-02-23 14:00:00,10.72,10.73,10.7,10.72,131200.0,8.1881,8.1957,8.1728,8.1881,131200.0
2005-02-23 14:10:00,10.71,10.71,10.68,10.71,81600.0,8.1804,8.1804,8.1575,8.1804,81600.0
2005-02-23 14:20:00,10.71,10.72,10.71,10.72,109600.0,8.1804,8.1881,8.1804,8.1881,109600.0
2005-02-23 14:30:00,10.72,10.73,10.72,10.73,97200.0,8.1881,8.1957,8.1881,8.1957,97200.0
2005-02-23 14:40:00,10.73,10.74,10.72,10.74,88800.0,8.1957,8.2034,8.1881,8.2034,88800.0
2005-02-23 14:50:00,10.74,10.75,10.73,10.74,95600.0,8.2034,8.211,8.1957,8.2034,95600.0
2005-02-23 15:00:00,10.74,10.75,10.73,10.75,121600.0,8.2034,8.211,8.1957,8.211,121600.0
2005-02-23 15:10:00,10.75,10.78,10.74,10.78,99600.0,8.211,8.2339,8.2034,8.2339,99600.0
2005-02-23 15:20:00,10.78,10.8,10.78,10.8,81600.0,8.2339,8.2492,8.2339,8.2492,81600.0
2005-02-23 15:30:00,10.8,10.81,10.8,10.8,94800.0,8.2492,8.2568,8.2492,8.2492,94800.0
2005-02-23 15:40:00,10.8,10.83,10.8,10.83,240400.0,8.2492,8.2721,8.2492,8.2721,240400.0
2005-02-23 15:50:00,10.83,10.83,10.8,10.81,417600.0,8.2721,8.2721,8.2492,8.2568,417600.0
2005-02-24 09:30:00,10.74,10.81,10.74,10.77,86400.0,8.2034,8.2568,8.2034,8.2263,86400.0
2005-02-24 09:40:00,10.77,10.84,10.77,10.81,133600.0,8.2263,8.2797,8.2263,8.2568,133600.0
2005-02-24 09:50:00,10.81,10.87,10.79,10.85,152800.0,8.2568,8.3027,8.2416,8.2874,152800.0
2005-02-24 10:00:00,10.85,10.86,10.81,10.81,63600.0,8.2874,8.295,8.2568,8.2568,63600.0
2005-02-24 10:10:00,10.81,10.88,10.8,10.88,66800.0,8.2568,8.3103,8.2492,8.3103,66800.0
2005-02-24 10:20:00,10.89,10.89,10.84,10.85,45600.0,8.3179,8.3179,8.2797,8.2874,45600.0
2005-02-24 10:30:00,10.84,10.94,10.84,10.89,95600.0,8.2797,8.3561,8.2797,8.3179,95600.0
2005-02-24 10:40:00,10.9,10.9,10.86,10.86,116800.0,8.3256,8.3256,8.295,8.295,116800.0
2005-02-24 10:50:00,10.86,10.88,10.84,10.84,150400.0,8.295,8.3103,8.2797,8.2797,150400.0
2005-02-24 11:00:00,10.84,10.85,10.8,10.84,110400.0,8.2797,8.2874,8.2492,8.2797,110400.0
2005-02-24 11:10:00,10.83,10.86,10.83,10.86,83200.0,8.2721,8.295,8.2721,8.295,83200.0
2005-02-24 11:20:00,10.86,10.92,10.86,10.88,112000.0,8.295,8.3408,8.295,8.3103,112000.0
2005-02-24 11:30:00,10.88,10.88,10.87,10.88,43200.0,8.3103,8.3103,8.3027,8.3103,43200.0
2005-02-24 11:40:00,10.88,10.9,10.87,10.88,33200.0,8.3103,8.3256,8.3027,8.3103,33200.0
2005-02-24 11:50:00,10.88,10.88,10.86,10.88,59600.0,8.3103,8.3103,8.295,8.3103,59600.0
2005-02-24 12:00:00,10.87,10.88,10.85,10.87,34400.0,8.3027,8.3103,8.2874,8.3027,34400.0
2005-02-24 12:10:00,10.87,10.88,10.87,10.88,33200.0,8.3027,8.3103,8.3027,8.3103,33200.0
2005-02-24 12:20:00,10.88,10.9,10.88,10.88,21200.0,8.3103,8.3256,8.3103,8.3103,21200.0
2005-02-24 12:30:00,10.88,10.88,10.88,10.88,18800.0,8.3103,8.3103,8.3103,8.3103,18800.0
2005-02-24 12:40:00,10.88,10.89,10.88,10.88,22800.0,8.3103,8.3179,8.3103,8.3103,22800.0
2005-02-24 12:50:00,10.88,10.91,10.88,10.9,51600.0,8.3103,8.3332,8.3103,8.3256,51600.0
2005-02-24 13:00:00,10.9,10.92,10.88,10.9,57200.0,8.3256,8.3408,8.3103,8.3256,57200.0
2005-02-24 13:10:00,10.9,10.91,10.9,10.91,52800.0,8.3256,8.3332,8.3256,8.3332,52800.0
2005-02-24 13:20:00,10.9,10.93,10.89,10.89,56400.0,8.3256,8.3485,8.3179,8.3179,56400.0
2005-02-24 13:30:00,10.9,10.94,10.89,10.92,46000.0,8.3256,8.3561,8.3179,8.3408,46000.0
2005-02-24 13:40:00,10.92,10.92,10.91,10.92,21600.0,8.3408,8.3408,8.3332,8.3408,21600.0
2005-02-24 13:50:00,10.92,10.95,10.92,10.92,60000.0,8.3408,8.3638,8.3408,8.3408,60000.0
2005-02-24 14:00:00,10.92,10.96,10.91,10.96,31200.0,8.3408,8.3714,8.3332,8.3714,31200.0
2005-02-24 14:10:00,10.96,11.03,10.95,11.02,116000.0,8.3714,8.4249,8.3638,8.4172,116000.0
2005-02-24 14:20:00,11.02,11.05,11.01,11.02,107200.0,8.4172,8.4401,8.4096,8.4172,107200.0
2005-02-24 14:30:00,11.02,11.02,10.98,10.99,76800.0,8.4172,8.4172,8.3867,8.3943,76800.0
2005-02-24 14:40:00,10.99,11.01,10.98,10.99,36000.0,8.3943,8.4096,8.3867,8.3943,36000.0
2005-02-24 14:50:00,10.99,11.0,10.98,10.99,64800.0,8.3943,8.402,8.3867,8.3943,64800.0
2005-02-24 15:00:00,10.99,11.02,10.99,10.99,59600.0,8.3943,8.4172,8.3943,8.3943,59600.0
2005-02-24 15:10:00,10.99,11.01,10.97,10.97,85200.0,8.3943,8.4096,8.379,8.379,85200.0
2005-02-24 15:20:00,10.97,10.97,10.95,10.96,107200.0,8.379,8.379,8.3638,8.3714,107200.0
2005-02-24 15:30:00,10.96,11.01,10.96,10.99,112800.0,8.3714,8.4096,8.3714,8.3943,112800.0
2005-02-24 15:40:00,11.0,11.0,10.98,10.98,70400.0,8.402,8.402,8.3867,8.3867,70400.0
2005-02-24 15:50:00,10.98,11.0,10.97,10.99,178800.0,8.3867,8.402,8.379,8.3943,178800.0
2005-02-25 09:30:00,10.99,11.0,10.92,10.96,102000.0,8.3943,8.402,8.3408,8.3714,102000.0
2005-02-25 09:40:00,10.97,11.03,10.96,10.97,46000.0,8.379,8.4249,8.3714,8.379,46000.0
2005-02-25 09:50:00,10.97,10.98,10.95,10.97,31200.0,8.379,8.3867,8.3638,8.379,31200.0
2005-02-25 10:00:00,10.96,10.97,10.93,10.95,129200.0,8.3714,8.379,8.3485,8.3638,129200.0
2005-02-25 10:10:00,10.96,10.97,10.94,10.94,35200.0,8.3714,8.379,8.3561,8.3561,35200.0
2005-02-25 10:20:00,10.95,10.97,10.91,10.97,45200.0,8.3638,8.379,8.3332,8.379,45200.0
2005-02-25 10:30:00,10.97,10.97,10.94,10.95,29200.0,8.379,8.379,8.3561,8.3638,29200.0
2005-02-25 10:40:00,10.95,10.96,10.94,10.96,91600.0,8.3638,8.3714,8.3561,8.3714,91600.0
2005-02-25 10:50:00,10.96,11.01,10.95,11.01,42000.0,8.3714,8.4096,8.3638,8.4096,42000.0
2005-02-25 11:00:00,11.02,11.02,10.98,11.0,45200.0,8.4172,8.4172,8.3867,8.402,45200.0
2005-02-25 11:10:00,11.0,11.01,10.97,10.97,60400.0,8.402,8.4096,8.379,8.379,60400.0
2005-02-25 11:20:00,10.97,10.98,10.96,10.97,14400.0,8.379,8.3867,8.3714,8.379,14400.0
2005-02-25 11:30:00,10.96,10.97,10.95,10.96,26800.0,8.3714,8.379,8.3638,8.3714,26800.0
2005-02-25 11:40:00,10.96,10.97,10.95,10.95,97200.0,8.3714,8.379,8.3638,8.3638,97200.0
2005-02-25 11:50:00,10.95,11.02,10.95,11.0,169200.0,8.3638,8.4172,8.3638,8.402,169200.0
2005-02-25 12:00:00,11.01,11.04,11.0,11.01,127200.0,8.4096,8.4325,8.402,8.4096,127200.0
2005-02-25 12:10:00,11.01,11.02,10.99,11.01,94000.0,8.4096,8.4172,8.3943,8.4096,94000.0
2005-02-25 12:20:00,11.01,11.01,10.99,11.0,63200.0,8.4096,8.4096,8.3943,8.402,63200.0
2005-02-25 12:30:00,11.0,11.0,10.99,10.99,35600.0,8.402,8.402,8.3943,8.3943,35600.0
2005-02-25 12:40:00,10.99,11.0,10.97,10.97,39200.0,8.3943,8.402,8.379,8.379,39200.0
2005-02-25 12:50:00,10.97,11.0,10.97,10.97,41600.0,8.379,8.402,8.379,8.379,41600.0
2005-02-25 13:00:00,10.97,10.99,10.97,10.98,12400.0,8.379,8.3943,8.379,8.3867,12400.0
2005-02-25 13:10:00,10.99,10.99,10.96,10.96,18400.0,8.3943,8.3943,8.3714,8.3714,18400.0
2005-02-25 13:20:00,10.96,10.96,10.94,10.94,166400.0,8.3714,8.3714,8.3561,8.3561,166400.0
2005-02-25 13:30:00,10.94,10.96,10.93,10.93,80400.0,8.3561,8.3714,8.3485,8.3485,80400.0
2005-02-25 13:40:00,10.94,10.95,10.93,10.94,79600.0,8.3561,8.3638,8.3485,8.3561,79600.0
2005-02-25 13:50:00,10.95,10.95,10.95,10.95,46000.0,8.3638,8.3638,8.3638,8.3638,46000.0
2005-02-25 14:00:00,10.95,10.95,10.93,10.94,23600.0,8.3638,8.3638,8.3485,8.3561,23600.0
2005-02-25 14:10:00,10.94,11.0,10.93,10.98,142400.0,8.3561,8.402,8.3485,8.3867,142400.0
2005-02-25 14:20:00,10.98,10.99,10.95,10.95,70400.0,8.3867,8.3943,8.3638,8.3638,70400.0
2005-02-25 14:30:00,10.95,10.95,10.93,10.94,71600.0,8.3638,8.3638,8.3485,8.3561,71600.0
2005-02-25 14:40:00,10.94,10.94,10.91,10.92,142400.0,8.3561,8.3561,8.3332,8.3408,142400.0
2005-02-25 14:50:00,10.92,10.95,10.92,10.93,184400.0,8.3408,8.3638,8.3408,8.3485,184400.0
2005-02-25 15:00:00,10.93,10.95,10.92,10.94,130800.0,8.3485,8.3638,8.3408,8.3561,130800.0
2005-02-25 15:10:00,10.94,10.97,10.94,10.96,174800.0,8.3561,8.379,8.3561,8.3714,174800.0
2005-02-25 15:20:00,10.95,10.97,10.94,10.94,213200.0,8.3638,8.379,8.3561,8.3561,213200.0
2005-02-25 15:30:00,10.94,10.96,10.93,10.94,183200.0,8.3561,8.3714,8.3485,8.3561,183200.0
2005-02-25 15:40:00,10.94,10.94,10.93,10.93,344000.0,8.3561,8.3561,8.3485,8.3485,344000.0
2005-02-25 15:50:00,10.93,10.97,10.93,10.96,584400.0,8.3485,8.379,8.3485,8.3714,584400.0
2005-02-28 09:30:00,11.04,11.04,10.94,11.0,194400.0,8.4325,8.4325,8.3561,8.402,194400.0
2005-02-28 09:40:00,11.0,11.04,10.94,10.96,215200.0,8.402,8.4325,8.3561,8.3714,215200.0
2005-02-28 09:50:00,10.96,10.96,10.9,10.93,265200.0,8.3714,8.3714,8.3256,8.3485,265200.0
2005-02-28 10:00:00,10.92,10.94,10.91,10.91,119200.0,8.3408,8.3561,8.3332,8.3332,119200.0
2005-02-28 10:10:00,10.93,10.94,10.91,10.93,104400.0,8.3485,8.3561,8.3332,8.3485,104400.0
2005-02-28 10:20:00,10.93,10.95,10.92,10.95,89200.0,8.3485,8.3638,8.3408,8.3638,89200.0
2005-02-28 10:30:00,10.95,10.97,10.94,10.97,176000.0,8.3638,8.379,8.3561,8.379,176000.0
2005-02-28 10:40:00,10.97,10.97,10.96,10.97,148800.0,8.379,8.379,8.3714,8.379,148800.0
2005-02-28 10:50:00,10.97,10.97,10.96,10.96,88400.0,8.379,8.379,8.3714,8.3714,88400.0
2005-02-28 11:00:00,10.96,10.96,10.96,10.96,78000.0,8.3714,8.3714,8.3714,8.3714,78000.0
2005-02-28 11:10:00,10.96,10.96,10.95,10.95,106800.0,8.3714,8.3714,8.3638,8.3638,106800.0
2005-02-28 11:20:00,10.95,10.95,10.94,10.94,56000.0,8.3638,8.3638,8.3561,8.3561,56000.0
2005-02-28 11:30:00,10.95,10.96,10.94,10.96,136400.0,8.3638,8.3714,8.3561,8.3714,136400.0
2005-02-28 11:40:00,10.97,10.97,10.92,10.92,124400.0,8.379,8.379,8.3408,8.3408,124400.0
2005-02-28 11:50:00,10.92,10.93,10.91,10.93,64000.0,8.3408,8.3485,8.3332,8.3485,64000.0
2005-02-28 12:00:00,10.93,10.93,10.9,10.9,141200.0,8.3485,8.3485,8.3256,8.3256,141200.0
2005-02-28 12:10:00,10.9,10.93,10.9,10.91,160000.0,8.3256,8.3485,8.3256,8.3332,160000.0
2005-02-28 12:20:00,10.91,10.92,10.9,10.9,108400.0,8.3332,8.3408,8.3256,8.3256,108400.0
2005-02-28 12:30:00,10.9,10.92,10.89,10.89,76400.0,8.3256,8.3408,8.3179,8.3179,76400.0
2005-02-28 12:40:00,10.89,10.89,10.87,10.88,62400.0,8.3179,8.3179,8.3027,8.3103,62400.0
2005-02-28 12:50:00,10.88,10.88,10.86,10.88,34000.0,8.3103,8.3103,8.295,8.3103,34000.0
2005-02-28 13:00:00,10.88,10.88,10.86,10.86,59600.0,8.3103,8.3103,8.295,8.295,59600.0
2005-02-28 13:10:00,10.86,10.88,10.86,10.88,82800.0,8.295,8.3103,8.295,8.3103,82800.0
2005-02-28 13:20:00,10.87,10.88,10.87,10.88,28400.0,8.3027,8.3103,8.3027,8.3103,28400.0
2005-02-28 13:30:00,10.88,10.88,10.87,10.87,102000.0,8.3103,8.3103,8.3027,8.3027,102000.0
2005-02-28 13:40:00,10.87,10.88,10.87,10.88,156400.0,8.3027,8.3103,8.3027,8.3103,156400.0
2005-02-28 13:50:00,10.88,10.88,10.87,10.88,126400.0,8.3103,8.3103,8.3027,8.3103,126400.0
2005-02-28 14:00:00,10.88,10.88,10.86,10.88,120000.0,8.3103,8.3103,8.295,8.3103,120000.0
2005-02-28 14:10:00,10.88,10.91,10.88,10.91,148400.0,8.3103,8.3332,8.3103,8.3332,148400.0
2005-02-28 14:20:00,10.91,10.92,10.9,10.91,46800.0,8.3332,8.3408,8.3256,8.3332,46800.0
2005-02-28 14:30:00,10.91,10.94,10.91,10.94,182800.0,8.3332,8.3561,8.3332,8.3561,182800.0
2005-02-28 14:40:00,10.94,10.94,10.93,10.94,121200.0,8.3561,8.3561,8.3485,8.3561,121200.0
2005-02-28 14:50:00,10.93,10.94,10.92,10.92,80800.0,8.3485,8.3561,8.3408,8.3408,80800.0
2005-02-28 15:00:00,10.92,10.92,10.9,10.92,102000.0,8.3408,8.3408,8.3256,8.3408,102000.0
2005-02-28 15:10:00,10.92,10.93,10.92,10.92,188400.0,8.3408,8.3485,8.3408,8.3408,188400.0
2005-02-28 15:20:00,10.92,10.93,10.91,10.91,90000.0,8.3408,8.3485,8.3332,8.3332,90000.0
2005-02-28 15:30:00,10.91,10.95,10.91,10.94,168400.0,8.3332,8.3638,8.3332,8.3561,168400.0
2005-02-28 15:40:00,10.94,10.94,10.92,10.93,178800.0,8.3561,8.3561,8.3408,8.3485,178800.0
2005-02-28 15:50:00,10.93,10.94,10.9,10.93,310400.0,8.3485,8.3561,8.3256,8.3485,310400.0
2005-03-01 09:30:00,10.95,10.97,10.9,10.9,89600.0,8.3638,8.379,8.3256,8.3256,89600.0
2005-03-01 09:40:00,10.91,10.95,10.9,10.95,28800.0,8.3332,8.3638,8.3256,8.3638,28800.0
2005-03-01 09:50:00,10.94,10.94,10.9,10.91,40000.0,8.3561,8.3561,8.3256,8.3332,40000.0
2005-03-01 10:00:00,10.91,11.01,10.88,11.0,137600.0,8.3332,8.4096,8.3103,8.402,137600.0
2005-03-01 10:10:00,11.01,11.01,10.95,10.96,74400.0,8.4096,8.4096,8.3638,8.3714,74400.0
2005-03-01 10:20:00,10.96,10.97,10.93,10.94,22400.0,8.3714,8.379,8.3485,8.3561,22400.0
2005-03-01 10:30:00,10.94,10.95,10.94,10.95,37200.0,8.3561,8.3638,8.3561,8.3638,37200.0
2005-03-01 10:40:00,10.95,10.97,10.94,10.96,147200.0,8.3638,8.379,8.3561,8.3714,147200.0
2005-03-01 10:50:00,10.96,10.98,10.96,10.97,42400.0,8.3714,8.3867,8.3714,8.379,42400.0
2005-03-01 11:00:00,10.97,10.97,10.95,10.97,60000.0,8.379,8.379,8.3638,8.379,60000.0
2005-03-01 11:10:00,10.96,10.97,10.95,10.97,114000.0,8.3714,8.379,8.3638,8.379,114000.0
2005-03-01 11:20:00,10.96,10.97,10.95,10.96,51600.0,8.3714,8.379,8.3638,8.3714,51600.0
2005-03-01 11:30:00,10.97,11.0,10.96,10.99,142400.0,8.379,8.402,8.3714,8.3943,142400.0
2005-03-01 11:40:00,10.99,11.01,10.98,11.01,271600.0,8.3943,8.4096,8.3867,8.4096,271600.0
2005-03-01 11:50:00,11.0,11.01,11.0,11.0,164400.0,8.402,8.4096,8.402,8.402,164400.0
2005-03-01 12:00:00,11.0,11.0,10.99,10.99,28400.0,8.402,8.402,8.3943,8.3943,28400.0
2005-03-01 12:10:00,10.99,10.99,10.95,10.97,89600.0,8.3943,8.3943,8.3638,8.379,89600.0
2005-03-01 12:20:00,10.97,10.99,10.97,10.98,48400.0,8.379,8.3943,8.379,8.3867,48400.0
2005-03-01 12:30:00,10.98,10.99,10.96,10.96,23600.0,8.3867,8.3943,8.3714,8.3714,23600.0
2005-03-01 12:40:00,10.96,10.98,10.96,10.98,60400.0,8.3714,8.3867,8.3714,8.3867,60400.0
2005-03-01 12:50:00,10.98,10.98,10.96,10.98,36000.0,8.3867,8.3867,8.3714,8.3867,36000.0
2005-03-01 13:00:00,10.98,10.99,10.98,10.99,58800.0,8.3867,8.3943,8.3867,8.3943,58800.0
2005-03-01 13:10:00,10.99,10.99,10.99,10.99,54000.0,8.3943,8.3943,8.3943,8.3943,54000.0
2005-03-01 13:20:00,10.98,10.99,10.97,10.97,42000.0,8.3867,8.3943,8.379,8.379,42000.0
2005-03-01 13:30:00,10.98,10.99,10.97,10.99,42800.0,8.3867,8.3943,8.379,8.3943,42800.0
2005-03-01 13:40:00,10.99,11.0,10.98,10.98,125200.0,8.3943,8.402,8.3867,8.3867,125200.0
2005-03-01 13:50:00,10.98,10.99,10.98,10.99,36000.0,8.3867,8.3943,8.3867,8.3943,36000.0
2005-03-01 14:00:00,10.99,11.0,10.98,10.98,108400.0,8.3943,8.402,8.3867,8.3867,108400.0
2005-03-01 14:10:00,10.98,10.99,10.98,10.99,112000.0,8.3867,8.3943,8.3867,8.3943,112000.0
2005-03-01 14:20:00,10.99,10.99,10.98,10.99,162800.0,8.3943,8.3943,8.3867,8.3943,162800.0
2005-03-01 14:30:00,10.98,10.99,10.98,10.99,55200.0,8.3867,8.3943,8.3867,8.3943,55200.0
2005-03-01 14:40:00,10.99,11.0,10.97,10.97,46400.0,8.3943,8.402,8.379,8.379,46400.0
2005-03-01 14:50:00,10.97,10.99,10.97,10.99,64400.0,8.379,8.3943,8.379,8.3943,64400.0
2005-03-01 15:00:00,10.99,11.0,10.99,11.0,74400.0,8.3943,8.402,8.3943,8.402,74400.0
2005-03-01 15:10:00,11.0,11.01,10.99,11.0,198000.0,8.402,8.4096,8.3943,8.402,198000.0
2005-03-01 15:20:00,11.0,11.0,10.99,11.0,81200.0,8.402,8.402,8.3943,8.402,81200.0
2005-03-01 15:30:00,10.99,11.01,10.99,10.99,103600.0,8.3943,8.4096,8.3943,8.3943,103600.0
2005-03-01 15:40:00,11.0,11.0,10.98,10.99,86000.0,8.402,8.402,8.3867,8.3943,86000.0
2005-03-01 15:50:00,10.99,10.99,10.97,10.98,328000.0,8.3943,8.3943,8.379,8.3867,328000.0
2005-03-02 09:30:00,10.92,10.93,10.85,10.85,179200.0,8.3408,8.3485,8.2874,8.2874,179200.0
2005-03-02 09:40:00,10.85,10.85,10.77,10.84,248400.0,8.2874,8.2874,8.2263,8.2797,248400.0
2005-03-02 09:50:00,10.84,10.91,10.84,10.88,191200.0,8.2797,8.3332,8.2797,8.3103,191200.0
2005-03-02 10:00:00,10.89,10.91,10.88,10.91,77600.0,8.3179,8.3332,8.3103,8.3332,77600.0
2005-03-02 10:10:00,10.91,10.92,10.88,10.88,85600.0,8.3332,8.3408,8.3103,8.3103,85600.0
2005-03-02 10:20:00,10.88,10.92,10.88,10.92,159600.0,8.3103,8.3408,8.3103,8.3408,159600.0
2005-03-02 10:30:00,10.93,10.95,10.93,10.94,122000.0,8.3485,8.3638,8.3485,8.3561,122000.0
2005-03-02 10:40:00,10.94,10.95,10.94,10.95,66000.0,8.3561,8.3638,8.3561,8.3638,66000.0
2005-03-02 10:50:00,10.95,10.98,10.95,10.97,232800.0,8.3638,8.3867,8.3638,8.379,232800.0
2005-03-02 11:00:00,10.97,10.98,10.95,10.95,155600.0,8.379,8.3867,8.3638,8.3638,155600.0
2005-03-02 11:10:00,10.96,11.02,10.96,11.01,200400.0,8.3714,8.4172,8.3714,8.4096,200400.0
2005-03-02 11:20:00,11.01,11.02,11.0,11.02,197600.0,8.4096,8.4172,8.402,8.4172,197600.0
2005-03-02 11:30:00,11.02,11.03,11.01,11.02,138800.0,8.4172,8.4249,8.4096,8.4172,138800.0
2005-03-02 11:40:00,11.02,11.05,11.02,11.04,120800.0,8.4172,8.4401,8.4172,8.4325,120800.0
2005-03-02 11:50:00,11.04,11.05,11.04,11.04,74000.0,8.4325,8.4401,8.4325,8.4325,74000.0
2005-03-02 12:00:00,11.05,11.27,11.02,11.02,114400.0,8.4401,8.6082,8.4172,8.4172,114400.0
2005-03-02 12:10:00,11.02,11.04,11.02,11.04,30000.0,8.4172,8.4325,8.4172,8.4325,30000.0
2005-03-02 12:20:00,11.03,11.04,11.02,11.03,87200.0,8.4249,8.4325,8.4172,8.4249,87200.0
2005-03-02 12:30:00,11.04,11.04,11.0,11.0,118000.0,8.4325,8.4325,8.402,8.402,118000.0
2005-03-02 12:40:00,11.0,11.0,10.99,10.99,118400.0,8.402,8.402,8.3943,8.3943,118400.0
2005-03-02 12:50:00,10.99,11.0,10.97,10.98,36800.0,8.3943,8.402,8.379,8.3867,36800.0
2005-03-02 13:00:00,10.98,10.99,10.98,10.99,38400.0,8.3867,8.3943,8.3867,8.3943,38400.0
2005-03-02 13:10:00,10.98,10.99,10.98,10.99,57200.0,8.3867,8.3943,8.3867,8.3943,57200.0
2005-03-02 13:20:00,10.99,11.0,10.98,10.98,76800.0,8.3943,8.402,8.3867,8.3867,76800.0
2005-03-02 13:30:00,10.98,11.01,10.98,10.99,221200.0,8.3867,8.4096,8.3867,8.3943,221200.0
2005-03-02 13:40:00,10.99,10.99,10.97,10.97,26400.0,8.3943,8.3943,8.379,8.379,26400.0
2005-03-02 13:50:00,10.98,10.99,10.94,10.98,98800.0,8.3867,8.3943,8.3561,8.3867,98800.0
2005-03-02 14:00:00,10.99,11.0,10.96,10.96,112800.0,8.3943,8.402,8.3714,8.3714,112800.0
2005-03-02 14:10:00,10.97,10.97,10.95,10.96,62400.0,8.379,8.379,8.3638,8.3714,62400.0
2005-03-02 14:20:00,10.97,10.97,10.95,10.96,33200.0,8.379,8.379,8.3638,8.3714,33200.0
2005-03-02 14:30:00,10.97,10.97,10.92,10.96,123600.0,8.379,8.379,8.3408,8.3714,123600.0
2005-03-02 14:40:00,10.96,10.96,10.94,10.96,190400.0,8.3714,8.3714,8.3561,8.3714,190400.0
2005-03-02 14:50:00,10.95,10.97,10.95,10.96,74000.0,8.3638,8.379,8.3638,8.3714,74000.0
2005-03-02 15:00:00,10.97,10.97,10.95,10.97,113200.0,8.379,8.379,8.3638,8.379,113200.0
2005-03-02 15:10:00,10.97,10.97,10.96,10.96,52000.0,8.379,8.379,8.3714,8.3714,52000.0
2005-03-02 15:20:00,10.96,10.99,10.96,10.99,123600.0,8.3714,8.3943,8.3714,8.3943,123600.0
2005-03-02 15:30:00,10.98,10.99,10.97,10.98,124400.0,8.3867,8.3943,8.379,8.3867,124400.0
2005-03-02 15:40:00,10.98,10.99,10.97,10.98,80800.0,8.3867,8.3943,8.379,8.3867,80800.0
2005-03-02 15:50:00,10.98,10.98,10.94,10.95,131200.0,8.3867,8.3867,8.3561,8.3638,131200.0
2005-03-03 09:30:00,10.94,10.97,10.87,10.95,126800.0,8.3561,8.379,8.3027,8.3638,126800.0
2005-03-03 09:40:00,10.96,10.96,10.93,10.94,52000.0,8.3714,8.3714,8.3485,8.3561,52000.0
2005-03-03 09:50:00,10.95,10.95,10.92,10.92,48000.0,8.3638,8.3638,8.3408,8.3408,48000.0
2005-03-03 10:00:00,10.93,10.96,10.91,10.96,287600.0,8.3485,8.3714,8.3332,8.3714,287600.0
2005-03-03 10:10:00,10.96,10.96,10.92,10.92,59200.0,8.3714,8.3714,8.3408,8.3408,59200.0
2005-03-03 10:20:00,10.93,10.95,10.9,10.9,51200.0,8.3485,8.3638,8.3256,8.3256,51200.0
2005-03-03 10:30:00,10.9,10.92,10.88,10.92,83600.0,8.3256,8.3408,8.3103,8.3408,83600.0
2005-03-03 10:40:00,10.92,10.93,10.9,10.93,47200.0,8.3408,8.3485,8.3256,8.3485,47200.0
2005-03-03 10:50:00,10.93,10.95,10.9,10.95,81200.0,8.3485,8.3638,8.3256,8.3638,81200.0
2005-03-03 11:00:00,10.95,10.95,10.89,10.9,48800.0,8.3638,8.3638,8.3179,8.3256,48800.0
2005-03-03 11:10:00,10.9,10.93,10.89,10.93,53200.0,8.3256,8.3485,8.3179,8.3485,53200.0
2005-03-03 11:20:00,10.93,10.94,10.9,10.91,106000.0,8.3485,8.3561,8.3256,8.3332,106000.0
2005-03-03 11:30:00,10.9,10.91,10.89,10.9,40400.0,8.3256,8.3332,8.3179,8.3256,40400.0
2005-03-03 11:40:00,10.9,10.91,10.86,10.86,112000.0,8.3256,8.3332,8.295,8.295,112000.0
2005-03-03 11:50:00,10.87,10.88,10.83,10.85,107600.0,8.3027,8.3103,8.2721,8.2874,107600.0
2005-03-03 12:00:00,10.84,10.86,10.84,10.85,81600.0,8.2797,8.295,8.2797,8.2874,81600.0
2005-03-03 12:10:00,10.86,10.86,10.85,10.85,40400.0,8.295,8.295,8.2874,8.2874,40400.0
2005-03-03 12:20:00,10.85,10.85,10.83,10.83,80000.0,8.2874,8.2874,8.2721,8.2721,80000.0
2005-03-03 12:30:00,10.82,10.85,10.81,10.85,76400.0,8.2645,8.2874,8.2568,8.2874,76400.0
2005-03-03 12:40:00,10.85,10.87,10.85,10.85,28800.0,8.2874,8.3027,8.2874,8.2874,28800.0
2005-03-03 12:50:00,10.85,10.87,10.85,10.87,24000.0,8.2874,8.3027,8.2874,8.3027,24000.0
2005-03-03 13:00:00,10.86,10.9,10.86,10.9,52000.0,8.295,8.3256,8.295,8.3256,52000.0
2005-03-03 13:10:00,10.89,10.9,10.89,10.89,14000.0,8.3179,8.3256,8.3179,8.3179,14000.0
2005-03-03 13:20:00,10.89,10.9,10.88,10.88,31200.0,8.3179,8.3256,8.3103,8.3103,31200.0
2005-03-03 13:30:00,10.88,10.89,10.88,10.88,18000.0,8.3103,8.3179,8.3103,8.3103,18000.0
2005-03-03 13:40:00,10.88,10.88,10.86,10.88,77600.0,8.3103,8.3103,8.295,8.3103,77600.0
2005-03-03 13:50:00,10.88,10.91,10.88,10.91,329200.0,8.3103,8.3332,8.3103,8.3332,329200.0
2005-03-03 14:00:00,10.91,10.92,10.9,10.91,158400.0,8.3332,8.3408,8.3256,8.3332,158400.0
2005-03-03 14:10:00,10.91,10.92,10.9,10.9,62400.0,8.3332,8.3408,8.3256,8.3256,62400.0
2005-03-03 14:20:00,10.9,10.91,10.9,10.91,117600.0,8.3256,8.3332,8.3256,8.3332,117600.0
2005-03-03 14:30:00,10.91,10.91,10.9,10.9,74400.0,8.3332,8.3332,8.3256,8.3256,74400.0
2005-03-03 14:40:00,10.9,10.9,10.88,10.9,58400.0,8.3256,8.3256,8.3103,8.3256,58400.0
2005-03-03 14:50:00,10.9,10.91,10.9,10.91,30400.0,8.3256,8.3332,8.3256,8.3332,30400.0
2005-03-03 15:00:00,10.91,10.91,10.91,10.91,32000.0,8.3332,8.3332,8.3332,8.3332,32000.0
2005-03-03 15:10:00,10.91,10.92,10.91,10.92,67600.0,8.3332,8.3408,8.3332,8.3408,67600.0
2005-03-03 15:20:00,10.92,10.93,10.91,10.93,125600.0,8.3408,8.3485,8.3332,8.3485,125600.0
2005-03-03 15:30:00,10.93,10.94,10.91,10.94,399600.0,8.3485,8.3561,8.3332,8.3561,399600.0
2005-03-03 15:40:00,10.94,10.94,10.93,10.94,214800.0,8.3561,8.3561,8.3485,8.3561,214800.0
2005-03-03 15:50:00,10.94,10.94,10.91,10.91,876000.0,8.3561,8.3561,8.3332,8.3332,876000.0
2005-03-04 09:30:00,11.06,11.1,11.01,11.05,256000.0,8.4478,8.4783,8.4096,8.4401,256000.0
2005-03-04 09:40:00,11.05,11.07,11.02,11.06,167600.0,8.4401,8.4554,8.4172,8.4478,167600.0
2005-03-04 09:50:00,11.06,11.07,11.04,11.07,113200.0,8.4478,8.4554,8.4325,8.4554,113200.0
2005-03-04 10:00:00,11.06,11.1,11.06,11.09,180000.0,8.4478,8.4783,8.4478,8.4707,180000.0
2005-03-04 10:10:00,11.08,11.08,11.06,11.07,63200.0,8.4631,8.4631,8.4478,8.4554,63200.0
2005-03-04 10:20:00,11.07,11.1,11.07,11.09,110400.0,8.4554,8.4783,8.4554,8.4707,110400.0
2005-03-04 10:30:00,11.09,11.09,11.06,11.07,65200.0,8.4707,8.4707,8.4478,8.4554,65200.0
2005-03-04 10:40:00,11.07,11.09,11.06,11.09,109200.0,8.4554,8.4707,8.4478,8.4707,109200.0
2005-03-04 10:50:00,11.08,11.08,11.05,11.07,48800.0,8.4631,8.4631,8.4401,8.4554,48800.0
2005-03-04 11:00:00,11.08,11.09,11.06,11.06,29200.0,8.4631,8.4707,8.4478,8.4478,29200.0
2005-03-04 11:10:00,11.06,11.09,11.06,11.09,52800.0,8.4478,8.4707,8.4478,8.4707,52800.0
2005-03-04 11:20:00,11.09,11.09,11.07,11.09,46400.0,8.4707,8.4707,8.4554,8.4707,46400.0
2005-03-04 11:30:00,11.09,11.09,11.06,11.06,80400.0,8.4707,8.4707,8.4478,8.4478,80400.0
2005-03-04 11:40:00,11.07,11.08,11.06,11.07,26800.0,8.4554,8.4631,8.4478,8.4554,26800.0
2005-03-04 11:50:00,11.06,11.08,11.05,11.05,40000.0,8.4478,8.4631,8.4401,8.4401,40000.0
2005-03-04 12:00:00,11.06,11.06,11.05,11.06,12000.0,8.4478,8.4478,8.4401,8.4478,12000.0
2005-03-04 12:10:00,11.06,11.07,11.06,11.07,26000.0,8.4478,8.4554,8.4478,8.4554,26000.0
2005-03-04 12:20:00,11.06,11.08,11.05,11.06,19600.0,8.4478,8.4631,8.4401,8.4478,19600.0
2005-03-04 12:30:00,11.06,11.06,11.05,11.06,36800.0,8.4478,8.4478,8.4401,8.4478,36800.0
2005-03-04 12:40:00,11.06,11.06,11.06,11.06,32800.0,8.4478,8.4478,8.4478,8.4478,32800.0
2005-03-04 12:50:00,11.06,11.06,11.06,11.06,48000.0,8.4478,8.4478,8.4478,8.4478,48000.0
2005-03-04 13:00:00,11.06,11.07,11.06,11.06,34400.0,8.4478,8.4554,8.4478,8.4478,34400.0
2005-03-04 13:10:00,11.06,11.06,11.05,11.05,34000.0,8.4478,8.4478,8.4401,8.4401,34000.0
2005-03-04 13:20:00,11.05,11.05,11.04,11.05,79200.0,8.4401,8.4401,8.4325,8.4401,79200.0
2005-03-04 13:30:00,11.05,11.05,11.04,11.04,51600.0,8.4401,8.4401,8.4325,8.4325,51600.0
2005-03-04 13:40:00,11.04,11.06,11.04,11.05,42000.0,8.4325,8.4478,8.4325,8.4401,42000.0
2005-03-04 13:50:00,11.05,11.08,11.05,11.08,61200.0,8.4401,8.4631,8.4401,8.4631,61200.0
2005-03-04 14:00:00,11.08,11.09,11.07,11.08,48400.0,8.4631,8.4707,8.4554,8.4631,48400.0
2005-03-04 14:10:00,11.08,11.08,11.05,11.06,36800.0,8.4631,8.4631,8.4401,8.4478,36800.0
2005-03-04 14:20:00,11.06,11.06,11.05,11.05,18000.0,8.4478,8.4478,8.4401,8.4401,18000.0
2005-03-04 14:30:00,11.05,11.06,11.05,11.05,63600.0,8.4401,8.4478,8.4401,8.4401,63600.0
2005-03-04 14:40:00,11.05,11.08,11.05,11.07,149600.0,8.4401,8.4631,8.4401,8.4554,149600.0
2005-03-04 14:50:00,11.06,11.06,11.05,11.05,50400.0,8.4478,8.4478,8.4401,8.4401,50400.0
2005-03-04 15:00:00,11.05,11.05,11.04,11.04,43200.0,8.4401,8.4401,8.4325,8.4325,43200.0
2005-03-04 15:10:00,11.05,11.05,11.03,11.04,60800.0,8.4401,8.4401,8.4249,8.4325,60800.0
2005-03-04 15:20:00,11.04,11.04,11.03,11.03,52000.0,8.4325,8.4325,8.4249,8.4249,52000.0
2005-03-04 15:30:00,11.03,11.03,11.02,11.02,95200.0,8.4249,8.4249,8.4172,8.4172,95200.0
2005-03-04 15:40:00,11.01,11.01,10.99,10.99,90000.0,8.4096,8.4096,8.3943,8.3943,90000.0
2005-03-04 15:50:00,11.0,11.0,10.99,10.99,186400.0,8.402,8.402,8.3943,8.3943,186400.0
2005-03-07 09:30:00,11.03,11.06,11.01,11.06,134400.0,8.4249,8.4478,8.4096,8.4478,134400.0
2005-03-07 09:40:00,11.06,11.07,11.05,11.06,156400.0,8.4478,8.4554,8.4401,8.4478,156400.0
2005-03-07 09:50:00,11.06,11.1,11.05,11.07,122400.0,8.4478,8.4783,8.4401,8.4554,122400.0
2005-03-07 10:00:00,11.07,11.09,11.05,11.09,174000.0,8.4554,8.4707,8.4401,8.4707,174000.0
2005-03-07 10:10:00,11.09,11.12,11.07,11.09,168400.0,8.4707,8.4936,8.4554,8.4707,168400.0
2005-03-07 10:20:00,11.09,11.09,11.04,11.05,143600.0,8.4707,8.4707,8.4325,8.4401,143600.0
2005-03-07 10:30:00,11.06,11.09,11.03,11.05,119200.0,8.4478,8.4707,8.4249,8.4401,119200.0
2005-03-07 10:40:00,11.05,11.09,11.05,11.07,85200.0,8.4401,8.4707,8.4401,8.4554,85200.0
2005-03-07 10:50:00,11.06,11.07,11.05,11.05,62800.0,8.4478,8.4554,8.4401,8.4401,62800.0
2005-03-07 11:00:00,11.05,11.08,11.05,11.08,65200.0,8.4401,8.4631,8.4401,8.4631,65200.0
2005-03-07 11:10:00,11.08,11.09,11.07,11.08,137200.0,8.4631,8.4707,8.4554,8.4631,137200.0
2005-03-07 11:20:00,11.08,11.12,11.06,11.12,179200.0,8.4631,8.4936,8.4478,8.4936,179200.0
2005-03-07 11:30:00,11.12,11.13,11.11,11.12,60800.0,8.4936,8.5012,8.486,8.4936,60800.0
2005-03-07 11:40:00,11.12,11.13,11.11,11.11,37600.0,8.4936,8.5012,8.486,8.486,37600.0
2005-03-07 11:50:00,11.11,11.11,11.1,11.1,28000.0,8.486,8.486,8.4783,8.4783,28000.0
2005-03-07 12:00:00,11.1,11.13,11.09,11.12,100400.0,8.4783,8.5012,8.4707,8.4936,100400.0
2005-03-07 12:10:00,11.12,11.13,11.12,11.13,31600.0,8.4936,8.5012,8.4936,8.5012,31600.0
2005-03-07 12:20:00,11.13,11.14,11.12,11.12,76800.0,8.5012,8.5089,8.4936,8.4936,76800.0
2005-03-07 12:30:00,11.12,11.13,11.1,11.11,28400.0,8.4936,8.5012,8.4783,8.486,28400.0
2005-03-07 12:40:00,11.11,11.11,11.09,11.09,18000.0,8.486,8.486,8.4707,8.4707,18000.0
2005-03-07 12:50:00,11.09,11.11,11.09,11.1,37200.0,8.4707,8.486,8.4707,8.4783,37200.0
2005-03-07 13:00:00,11.1,11.12,11.1,11.11,29200.0,8.4783,8.4936,8.4783,8.486,29200.0
2005-03-07 13:10:00,11.11,11.12,11.09,11.09,30400.0,8.486,8.4936,8.4707,8.4707,30400.0
2005-03-07 13:20:00,11.09,11.1,11.09,11.09,29200.0,8.4707,8.4783,8.4707,8.4707,29200.0
2005-03-07 13:30:00,11.09,11.1,11.09,11.1,24800.0,8.4707,8.4783,8.4707,8.4783,24800.0
2005-03-07 13:40:00,11.1,11.1,11.1,11.1,17200.0,8.4783,8.4783,8.4783,8.4783,17200.0
2005-03-07 13:50:00,11.1,11.11,11.1,11.11,46800.0,8.4783,8.486,8.4783,8.486,46800.0
2005-03-07 14:00:00,11.11,11.13,11.11,11.12,103200.0,8.486,8.5012,8.486,8.4936,103200.0
2005-03-07 14:10:00,11.11,11.12,11.1,11.11,38800.0,8.486,8.4936,8.4783,8.486,38800.0
2005-03-07 14:20:00,11.11,11.12,11.08,11.08,33600.0,8.486,8.4936,8.4631,8.4631,33600.0
2005-03-07 14:30:00,11.08,11.1,11.08,11.09,28800.0,8.4631,8.4783,8.4631,8.4707,28800.0
2005-03-07 14:40:00,11.09,11.1,11.08,11.09,68400.0,8.4707,8.4783,8.4631,8.4707,68400.0
2005-03-07 14:50:00,11.09,11.1,11.08,11.09,37600.0,8.4707,8.4783,8.4631,8.4707,37600.0
2005-03-07 15:00:00,11.1,11.1,11.09,11.09,37600.0,8.4783,8.4783,8.4707,8.4707,37600.0
2005-03-07 15:10:00,11.09,11.1,11.09,11.09,28400.0,8.4707,8.4783,8.4707,8.4707,28400.0
2005-03-07 15:20:00,11.09,11.11,11.09,11.09,60400.0,8.4707,8.486,8.4707,8.4707,60400.0
2005-03-07 15:30:00,11.09,11.1,11.06,11.09,99200.0,8.4707,8.4783,8.4478,8.4707,99200.0
2005-03-07 15:40:00,11.09,11.1,11.06,11.07,119600.0,8.4707,8.4783,8.4478,8.4554,119600.0
2005-03-07 15:50:00,11.07,11.11,11.07,11.1,297600.0,8.4554,8.486,8.4554,8.4783,297600.0
2005-03-08 09:30:00,11.15,11.15,11.04,11.08,135600.0,8.5165,8.5165,8.4325,8.4631,135600.0
2005-03-08 09:40:00,11.08,11.13,11.06,11.08,57200.0,8.4631,8.5012,8.4478,8.4631,57200.0
2005-03-08 09:50:00,11.08,11.1,11.07,11.09,60800.0,8.4631,8.4783,8.4554,8.4707,60800.0
2005-03-08 10:00:00,11.09,11.11,11.09,11.09,78800.0,8.4707,8.486,8.4707,8.4707,78800.0
2005-03-08 10:10:00,11.09,11.11,11.08,11.1,69600.0,8.4707,8.486,8.4631,8.4783,69600.0
2005-03-08 10:20:00,11.1,11.11,11.06,11.09,73600.0,8.4783,8.486,8.4478,8.4707,73600.0
2005-03-08 10:30:00,11.09,11.1,11.08,11.09,64000.0,8.4707,8.4783,8.4631,8.4707,64000.0
2005-03-08 10:40:00,11.09,11.11,11.09,11.11,27200.0,8.4707,8.486,8.4707,8.486,27200.0
2005-03-08 10:50:00,11.11,11.11,11.08,11.09,38800.0,8.486,8.486,8.4631,8.4707,38800.0
2005-03-08 11:00:00,11.09,11.09,11.06,11.07,56800.0,8.4707,8.4707,8.4478,8.4554,56800.0
2005-03-08 11:10:00,11.07,11.11,11.07,11.1,62400.0,8.4554,8.486,8.4554,8.4783,62400.0
2005-03-08 11:20:00,11.1,11.11,11.08,11.08,62000.0,8.4783,8.486,8.4631,8.4631,62000.0
2005-03-08 11:30:00,11.08,11.1,11.08,11.1,48000.0,8.4631,8.4783,8.4631,8.4783,48000.0
2005-03-08 11:40:00,11.1,11.11,11.08,11.08,50000.0,8.4783,8.486,8.4631,8.4631,50000.0
2005-03-08 11:50:00,11.08,11.09,11.06,11.06,40400.0,8.4631,8.4707,8.4478,8.4478,40400.0
2005-03-08 12:00:00,11.06,11.08,11.04,11.04,149600.0,8.4478,8.4631,8.4325,8.4325,149600.0
2005-03-08 12:10:00,11.05,11.06,11.05,11.06,29200.0,8.4401,8.4478,8.4401,8.4478,29200.0
2005-03-08 12:20:00,11.06,11.07,11.05,11.05,22400.0,8.4478,8.4554,8.4401,8.4401,22400.0
2005-03-08 12:30:00,11.06,11.06,11.05,11.06,33600.0,8.4478,8.4478,8.4401,8.4478,33600.0
2005-03-08 12:40:00,11.06,11.08,11.06,11.06,52800.0,8.4478,8.4631,8.4478,8.4478,52800.0
2005-03-08 12:50:00,11.06,11.06,11.05,11.05,36400.0,8.4478,8.4478,8.4401,8.4401,36400.0
2005-03-08 13:00:00,11.05,11.06,11.05,11.06,23600.0,8.4401,8.4478,8.4401,8.4478,23600.0
2005-03-08 13:10:00,11.06,11.06,11.05,11.06,22000.0,8.4478,8.4478,8.4401,8.4478,22000.0
2005-03-08 13:20:00,11.06,11.06,11.04,11.04,38400.0,8.4478,8.4478,8.4325,8.4325,38400.0
2005-03-08 13:30:00,11.04,11.04,11.03,11.04,34000.0,8.4325,8.4325,8.4249,8.4325,34000.0
2005-03-08 13:40:00,11.04,11.05,11.01,11.02,80400.0,8.4325,8.4401,8.4096,8.4172,80400.0
2005-03-08 13:50:00,11.02,11.05,10.99,10.99,219200.0,8.4172,8.4401,8.3943,8.3943,219200.0
2005-03-08 14:00:00,10.99,11.02,10.98,11.02,110000.0,8.3943,8.4172,8.3867,8.4172,110000.0
2005-03-08 14:10:00,11.02,11.02,11.01,11.02,126800.0,8.4172,8.4172,8.4096,8.4172,126800.0
2005-03-08 14:20:00,11.02,11.03,11.02,11.03,56400.0,8.4172,8.4249,8.4172,8.4249,56400.0
2005-03-08 14:30:00,11.03,11.03,11.01,11.03,87200.0,8.4249,8.4249,8.4096,8.4249,87200.0
2005-03-08 14:40:00,11.03,11.03,10.97,10.99,64000.0,8.4249,8.4249,8.379,8.3943,64000.0
2005-03-08 14:50:00,10.99,10.99,10.98,10.99,91200.0,8.3943,8.3943,8.3867,8.3943,91200.0
2005-03-08 15:00:00,10.99,10.99,10.98,10.99,63200.0,8.3943,8.3943,8.3867,8.3943,63200.0
2005-03-08 15:10:00,10.99,11.0,10.98,10.99,74000.0,8.3943,8.402,8.3867,8.3943,74000.0
2005-03-08 15:20:00,11.0,11.01,10.99,10.99,36000.0,8.402,8.4096,8.3943,8.3943,36000.0
2005-03-08 15:30:00,10.99,10.99,10.96,10.97,89600.0,8.3943,8.3943,8.3714,8.379,89600.0
2005-03-08 15:40:00,10.97,10.99,10.96,10.98,85200.0,8.379,8.3943,8.3714,8.3867,85200.0
2005-03-08 15:50:00,10.98,11.0,10.96,10.97,175200.0,8.3867,8.402,8.3714,8.379,175200.0
2005-03-09 09:30:00,10.96,10.99,10.93,10.95,65200.0,8.3714,8.3943,8.3485,8.3638,65200.0
2005-03-09 09:40:00,10.95,10.95,10.92,10.92,63600.0,8.3638,8.3638,8.3408,8.3408,63600.0
2005-03-09 09:50:00,10.93,10.94,10.92,10.93,70000.0,8.3485,8.3561,8.3408,8.3485,70000.0
2005-03-09 10:00:00,10.93,10.95,10.92,10.94,34800.0,8.3485,8.3638,8.3408,8.3561,34800.0
2005-03-09 10:10:00,10.94,10.97,10.93,10.96,47200.0,8.3561,8.379,8.3485,8.3714,47200.0
2005-03-09 10:20:00,10.96,10.98,10.94,10.97,47600.0,8.3714,8.3867,8.3561,8.379,47600.0
2005-03-09 10:30:00,10.97,11.03,10.96,11.0,78000.0,8.379,8.4249,8.3714,8.402,78000.0
2005-03-09 10:40:00,11.0,11.02,10.98,11.0,52400.0,8.402,8.4172,8.3867,8.402,52400.0
2005-03-09 10:50:00,10.99,11.01,10.99,10.99,30400.0,8.3943,8.4096,8.3943,8.3943,30400.0
2005-03-09 11:00:00,10.99,10.99,10.97,10.97,34400.0,8.3943,8.3943,8.379,8.379,34400.0
2005-03-09 11:10:00,10.97,10.97,10.95,10.97,15600.0,8.379,8.379,8.3638,8.379,15600.0
2005-03-09 11:20:00,10.97,10.99,10.97,10.97,51600.0,8.379,8.3943,8.379,8.379,51600.0
2005-03-09 11:30:00,10.96,10.99,10.96,10.97,21200.0,8.3714,8.3943,8.3714,8.379,21200.0
2005-03-09 11:40:00,10.97,10.98,10.96,10.98,11200.0,8.379,8.3867,8.3714,8.3867,11200.0
2005-03-09 11:50:00,10.97,10.98,10.95,10.95,36400.0,8.379,8.3867,8.3638,8.3638,36400.0
2005-03-09 12:00:00,10.95,10.95,10.92,10.93,44800.0,8.3638,8.3638,8.3408,8.3485,44800.0
2005-03-09 12:10:00,10.93,10.94,10.91,10.92,42800.0,8.3485,8.3561,8.3332,8.3408,42800.0
2005-03-09 12:20:00,10.91,10.91,10.9,10.9,21600.0,8.3332,8.3332,8.3256,8.3256,21600.0
2005-03-09 12:30:00,10.9,10.92,10.9,10.92,56800.0,8.3256,8.3408,8.3256,8.3408,56800.0
2005-03-09 12:40:00,10.92,10.92,10.9,10.91,24800.0,8.3408,8.3408,8.3256,8.3332,24800.0
2005-03-09 12:50:00,10.9,10.9,10.85,10.85,80400.0,8.3256,8.3256,8.2874,8.2874,80400.0
2005-03-09 13:00:00,10.85,10.87,10.85,10.85,62800.0,8.2874,8.3027,8.2874,8.2874,62800.0
2005-03-09 13:10:00,10.86,10.86,10.85,10.86,36800.0,8.295,8.295,8.2874,8.295,36800.0
2005-03-09 13:20:00,10.86,10.87,10.84,10.85,27600.0,8.295,8.3027,8.2797,8.2874,27600.0
2005-03-09 13:30:00,10.85,10.86,10.85,10.86,64000.0,8.2874,8.295,8.2874,8.295,64000.0
2005-03-09 13:40:00,10.86,10.87,10.85,10.86,30800.0,8.295,8.3027,8.2874,8.295,30800.0
2005-03-09 13:50:00,10.85,10.89,10.85,10.88,75600.0,8.2874,8.3179,8.2874,8.3103,75600.0
2005-03-09 14:00:00,10.89,10.92,10.88,10.88,41200.0,8.3179,8.3408,8.3103,8.3103,41200.0
2005-03-09 14:10:00,10.88,10.89,10.85,10.86,101200.0,8.3103,8.3179,8.2874,8.295,101200.0
2005-03-09 14:20:00,10.86,10.87,10.82,10.84,83200.0,8.295,8.3027,8.2645,8.2797,83200.0
2005-03-09 14:30:00,10.84,10.86,10.81,10.82,221200.0,8.2797,8.295,8.2568,8.2645,221200.0
2005-03-09 14:40:00,10.83,10.88,10.83,10.86,74000.0,8.2721,8.3103,8.2721,8.295,74000.0
2005-03-09 14:50:00,10.86,10.86,10.86,10.86,30800.0,8.295,8.295,8.295,8.295,30800.0
2005-03-09 15:00:00,10.86,10.86,10.83,10.85,62400.0,8.295,8.295,8.2721,8.2874,62400.0
2005-03-09 15:10:00,10.85,10.85,10.81,10.82,67600.0,8.2874,8.2874,8.2568,8.2645,67600.0
2005-03-09 15:20:00,10.82,10.86,10.82,10.85,90000.0,8.2645,8.295,8.2645,8.2874,90000.0
2005-03-09 15:30:00,10.85,10.87,10.84,10.86,296000.0,8.2874,8.3027,8.2797,8.295,296000.0
2005-03-09 15:40:00,10.87,10.88,10.84,10.85,250000.0,8.3027,8.3103,8.2797,8.2874,250000.0
2005-03-09 15:50:00,10.85,10.89,10.85,10.88,314000.0,8.2874,8.3179,8.2874,8.3103,314000.0
2005-03-10 09:30:00,10.94,10.94,10.8,10.86,130800.0,8.3561,8.3561,8.2492,8.295,130800.0
2005-03-10 09:40:00,10.86,10.91,10.83,10.88,63600.0,8.295,8.3332,8.2721,8.3103,63600.0
2005-03-10 09:50:00,10.86,10.94,10.85,10.94,48400.0,8.295,8.3561,8.2874,8.3561,48400.0
2005-03-10 10:00:00,10.94,10.95,10.92,10.95,30000.0,8.3561,8.3638,8.3408,8.3638,30000.0
2005-03-10 10:10:00,10.94,10.94,10.88,10.89,159200.0,8.3561,8.3561,8.3103,8.3179,159200.0
2005-03-10 10:20:00,10.89,10.9,10.86,10.86,49200.0,8.3179,8.3256,8.295,8.295,49200.0
2005-03-10 10:30:00,10.85,10.87,10.82,10.86,131200.0,8.2874,8.3027,8.2645,8.295,131200.0
2005-03-10 10:40:00,10.86,10.88,10.84,10.85,107200.0,8.295,8.3103,8.2797,8.2874,107200.0
2005-03-10 10:50:00,10.85,10.88,10.85,10.85,58000.0,8.2874,8.3103,8.2874,8.2874,58000.0
2005-03-10 11:00:00,10.85,10.86,10.78,10.79,137200.0,8.2874,8.295,8.2339,8.2416,137200.0
2005-03-10 11:10:00,10.79,10.81,10.77,10.79,129200.0,8.2416,8.2568,8.2263,8.2416,129200.0
2005-03-10 11:20:00,10.8,10.81,10.8,10.81,122800.0,8.2492,8.2568,8.2492,8.2568,122800.0
2005-03-10 11:30:00,10.81,10.84,10.81,10.83,29600.0,8.2568,8.2797,8.2568,8.2721,29600.0
2005-03-10 11:40:00,10.84,10.85,10.82,10.85,48000.0,8.2797,8.2874,8.2645,8.2874,48000.0
2005-03-10 11:50:00,10.85,10.88,10.84,10.86,111200.0,8.2874,8.3103,8.2797,8.295,111200.0
2005-03-10 12:00:00,10.86,10.86,10.83,10.84,40000.0,8.295,8.295,8.2721,8.2797,40000.0
2005-03-10 12:10:00,10.84,10.84,10.83,10.83,16000.0,8.2797,8.2797,8.2721,8.2721,16000.0
2005-03-10 12:20:00,10.84,10.85,10.83,10.85,36400.0,8.2797,8.2874,8.2721,8.2874,36400.0
2005-03-10 12:30:00,10.85,10.86,10.84,10.86,36000.0,8.2874,8.295,8.2797,8.295,36000.0
2005-03-10 12:40:00,10.86,10.86,10.84,10.84,24400.0,8.295,8.295,8.2797,8.2797,24400.0
2005-03-10 12:50:00,10.85,10.88,10.83,10.88,99600.0,8.2874,8.3103,8.2721,8.3103,99600.0
2005-03-10 13:00:00,10.89,10.89,10.87,10.87,42800.0,8.3179,8.3179,8.3027,8.3027,42800.0
2005-03-10 13:10:00,10.88,10.88,10.87,10.88,18800.0,8.3103,8.3103,8.3027,8.3103,18800.0
2005-03-10 13:20:00,10.88,10.9,10.86,10.89,85600.0,8.3103,8.3256,8.295,8.3179,85600.0
2005-03-10 13:30:00,10.89,10.92,10.88,10.92,50000.0,8.3179,8.3408,8.3103,8.3408,50000.0
2005-03-10 13:40:00,10.92,10.95,10.9,10.94,74000.0,8.3408,8.3638,8.3256,8.3561,74000.0
2005-03-10 13:50:00,10.95,10.95,10.92,10.93,57600.0,8.3638,8.3638,8.3408,8.3485,57600.0
2005-03-10 14:00:00,10.92,10.92,10.91,10.92,31600.0,8.3408,8.3408,8.3332,8.3408,31600.0
2005-03-10 14:10:00,10.92,10.93,10.91,10.91,20000.0,8.3408,8.3485,8.3332,8.3332,20000.0
2005-03-10 14:20:00,10.91,10.91,10.88,10.89,19200.0,8.3332,8.3332,8.3103,8.3179,19200.0
2005-03-10 14:30:00,10.89,10.9,10.88,10.89,26800.0,8.3179,8.3256,8.3103,8.3179,26800.0
2005-03-10 14:40:00,10.89,10.91,10.88,10.9,41200.0,8.3179,8.3332,8.3103,8.3256,41200.0
2005-03-10 14:50:00,10.9,10.9,10.89,10.9,150400.0,8.3256,8.3256,8.3179,8.3256,150400.0
2005-03-10 15:00:00,10.9,10.91,10.87,10.88,63200.0,8.3256,8.3332,8.3027,8.3103,63200.0
2005-03-10 15:10:00,10.88,10.9,10.81,10.9,66400.0,8.3103,8.3256,8.2568,8.3256,66400.0
2005-03-10 15:20:00,10.9,10.93,10.89,10.93,64800.0,8.3256,8.3485,8.3179,8.3485,64800.0
2005-03-10 15:30:00,10.93,10.93,10.9,10.9,204000.0,8.3485,8.3485,8.3256,8.3256,204000.0
2005-03-10 15:40:00,10.9,10.93,10.9,10.93,206000.0,8.3256,8.3485,8.3256,8.3485,206000.0
2005-03-10 15:50:00,10.92,10.96,10.91,10.96,272400.0,8.3408,8.3714,8.3332,8.3714,272400.0
2005-03-11 09:30:00,10.91,10.97,10.9,10.9,101600.0,8.3332,8.379,8.3256,8.3256,101600.0
2005-03-11 09:40:00,10.92,10.95,10.91,10.95,42400.0,8.3408,8.3638,8.3332,8.3638,42400.0
2005-03-11 09:50:00,10.95,11.01,10.95,10.99,79600.0,8.3638,8.4096,8.3638,8.3943,79600.0
2005-03-11 10:00:00,10.99,11.01,10.96,10.96,62800.0,8.3943,8.4096,8.3714,8.3714,62800.0
2005-03-11 10:10:00,10.96,10.96,10.9,10.92,57200.0,8.3714,8.3714,8.3256,8.3408,57200.0
2005-03-11 10:20:00,10.93,10.94,10.92,10.92,26400.0,8.3485,8.3561,8.3408,8.3408,26400.0
2005-03-11 10:30:00,10.92,10.93,10.85,10.87,65200.0,8.3408,8.3485,8.2874,8.3027,65200.0
2005-03-11 10:40:00,10.88,10.88,10.86,10.86,27200.0,8.3103,8.3103,8.295,8.295,27200.0
2005-03-11 10:50:00,10.87,10.87,10.79,10.79,109600.0,8.3027,8.3027,8.2416,8.2416,109600.0
2005-03-11 11:00:00,10.8,10.81,10.76,10.76,108400.0,8.2492,8.2568,8.2186,8.2186,108400.0
2005-03-11 11:10:00,10.76,10.81,10.76,10.8,166000.0,8.2186,8.2568,8.2186,8.2492,166000.0
2005-03-11 11:20:00,10.81,10.81,10.78,10.79,53600.0,8.2568,8.2568,8.2339,8.2416,53600.0
2005-03-11 11:30:00,10.78,10.79,10.76,10.77,67600.0,8.2339,8.2416,8.2186,8.2263,67600.0
2005-03-11 11:40:00,10.77,10.77,10.75,10.76,48800.0,8.2263,8.2263,8.211,8.2186,48800.0
2005-03-11 11:50:00,10.75,10.76,10.74,10.75,54400.0,8.211,8.2186,8.2034,8.211,54400.0
2005-03-11 12:00:00,10.75,10.76,10.74,10.74,27200.0,8.211,8.2186,8.2034,8.2034,27200.0
2005-03-11 12:10:00,10.74,10.75,10.74,10.75,41600.0,8.2034,8.211,8.2034,8.211,41600.0
2005-03-11 12:20:00,10.75,10.77,10.75,10.76,34000.0,8.211,8.2263,8.211,8.2186,34000.0
2005-03-11 12:30:00,10.76,10.77,10.76,10.77,50800.0,8.2186,8.2263,8.2186,8.2263,50800.0
2005-03-11 12:40:00,10.77,10.8,10.76,10.8,52800.0,8.2263,8.2492,8.2186,8.2492,52800.0
2005-03-11 12:50:00,10.79,10.79,10.76,10.77,118800.0,8.2416,8.2416,8.2186,8.2263,118800.0
2005-03-11 13:00:00,10.77,10.79,10.77,10.77,23200.0,8.2263,8.2416,8.2263,8.2263,23200.0
2005-03-11 13:10:00,10.77,10.77,10.75,10.77,46400.0,8.2263,8.2263,8.211,8.2263,46400.0
2005-03-11 13:20:00,10.77,10.78,10.77,10.77,26000.0,8.2263,8.2339,8.2263,8.2263,26000.0
2005-03-11 13:30:00,10.77,10.8,10.77,10.8,76800.0,8.2263,8.2492,8.2263,8.2492,76800.0
2005-03-11 13:40:00,10.8,10.8,10.72,10.72,68800.0,8.2492,8.2492,8.1881,8.1881,68800.0
2005-03-11 13:50:00,10.72,10.74,10.7,10.71,65200.0,8.1881,8.2034,8.1728,8.1804,65200.0
2005-03-11 14:00:00,10.71,10.75,10.71,10.75,65600.0,8.1804,8.211,8.1804,8.211,65600.0
2005-03-11 14:10:00,10.75,10.78,10.75,10.77,49600.0,8.211,8.2339,8.211,8.2263,49600.0
2005-03-11 14:20:00,10.77,10.77,10.75,10.75,24800.0,8.2263,8.2263,8.211,8.211,24800.0
2005-03-11 14:30:00,10.75,10.77,10.74,10.74,60400.0,8.211,8.2263,8.2034,8.2034,60400.0
2005-03-11 14:40:00,10.75,10.76,10.74,10.74,41200.0,8.211,8.2186,8.2034,8.2034,41200.0
2005-03-11 14:50:00,10.74,10.77,10.72,10.74,109600.0,8.2034,8.2263,8.1881,8.2034,109600.0
2005-03-11 15:00:00,10.74,10.74,10.69,10.71,118800.0,8.2034,8.2034,8.1652,8.1804,118800.0
2005-03-11 15:10:00,10.71,10.72,10.7,10.71,54800.0,8.1804,8.1881,8.1728,8.1804,54800.0
2005-03-11 15:20:00,10.71,10.71,10.69,10.71,89600.0,8.1804,8.1804,8.1652,8.1804,89600.0
2005-03-11 15:30:00,10.71,10.72,10.7,10.72,115600.0,8.1804,8.1881,8.1728,8.1881,115600.0
2005-03-11 15:40:00,10.71,10.76,10.71,10.76,171200.0,8.1804,8.2186,8.1804,8.2186,171200.0
2005-03-11 15:50:00,10.76,10.78,10.74,10.75,229200.0,8.2186,8.2339,8.2034,8.211,229200.0
2005-03-14 09:30:00,10.74,10.81,10.73,10.81,88400.0,8.2034,8.2568,8.1957,8.2568,88400.0
2005-03-14 09:40:00,10.8,10.81,10.77,10.79,79600.0,8.2492,8.2568,8.2263,8.2416,79600.0
2005-03-14 09:50:00,10.78,10.79,10.76,10.78,257200.0,8.2339,8.2416,8.2186,8.2339,257200.0
2005-03-14 10:00:00,10.78,10.79,10.77,10.78,55600.0,8.2339,8.2416,8.2263,8.2339,55600.0
2005-03-14 10:10:00,10.78,10.8,10.77,10.8,198000.0,8.2339,8.2492,8.2263,8.2492,198000.0
2005-03-14 10:20:00,10.79,10.79,10.77,10.78,56400.0,8.2416,8.2416,8.2263,8.2339,56400.0
2005-03-14 10:30:00,10.78,10.81,10.78,10.8,113200.0,8.2339,8.2568,8.2339,8.2492,113200.0
2005-03-14 10:40:00,10.8,10.8,10.79,10.8,135600.0,8.2492,8.2492,8.2416,8.2492,135600.0
2005-03-14 10:50:00,10.8,10.81,10.8,10.81,58400.0,8.2492,8.2568,8.2492,8.2568,58400.0
2005-03-14 11:00:00,10.82,10.84,10.81,10.82,68000.0,8.2645,8.2797,8.2568,8.2645,68000.0
2005-03-14 11:10:00,10.81,10.81,10.76,10.77,109600.0,8.2568,8.2568,8.2186,8.2263,109600.0
2005-03-14 11:20:00,10.77,10.8,10.76,10.8,75200.0,8.2263,8.2492,8.2186,8.2492,75200.0
2005-03-14 11:30:00,10.8,10.82,10.79,10.81,178000.0,8.2492,8.2645,8.2416,8.2568,178000.0
2005-03-14 11:40:00,10.81,10.82,10.8,10.81,48800.0,8.2568,8.2645,8.2492,8.2568,48800.0
2005-03-14 11:50:00,10.81,10.81,10.8,10.8,21200.0,8.2568,8.2568,8.2492,8.2492,21200.0
2005-03-14 12:00:00,10.8,10.83,10.8,10.82,38000.0,8.2492,8.2721,8.2492,8.2645,38000.0
2005-03-14 12:10:00,10.82,10.82,10.8,10.81,69600.0,8.2645,8.2645,8.2492,8.2568,69600.0
2005-03-14 12:20:00,10.81,10.81,10.79,10.8,44400.0,8.2568,8.2568,8.2416,8.2492,44400.0
2005-03-14 12:30:00,10.8,10.8,10.79,10.79,63200.0,8.2492,8.2492,8.2416,8.2416,63200.0
2005-03-14 12:40:00,10.79,10.81,10.79,10.8,44400.0,8.2416,8.2568,8.2416,8.2492,44400.0
2005-03-14 12:50:00,10.8,10.82,10.79,10.81,43600.0,8.2492,8.2645,8.2416,8.2568,43600.0
2005-03-14 13:00:00,10.8,10.81,10.8,10.81,34800.0,8.2492,8.2568,8.2492,8.2568,34800.0
2005-03-14 13:10:00,10.81,10.82,10.8,10.81,41200.0,8.2568,8.2645,8.2492,8.2568,41200.0
2005-03-14 13:20:00,10.8,10.81,10.79,10.8,41600.0,8.2492,8.2568,8.2416,8.2492,41600.0
2005-03-14 13:30:00,10.8,10.8,10.78,10.8,93600.0,8.2492,8.2492,8.2339,8.2492,93600.0
2005-03-14 13:40:00,10.8,10.81,10.79,10.8,70800.0,8.2492,8.2568,8.2416,8.2492,70800.0
2005-03-14 13:50:00,10.8,10.8,10.79,10.8,37600.0,8.2492,8.2492,8.2416,8.2492,37600.0
2005-03-14 14:00:00,10.8,10.82,10.8,10.81,42400.0,8.2492,8.2645,8.2492,8.2568,42400.0
2005-03-14 14:10:00,10.81,10.82,10.81,10.82,39200.0,8.2568,8.2645,8.2568,8.2645,39200.0
2005-03-14 14:20:00,10.81,10.81,10.8,10.8,25200.0,8.2568,8.2568,8.2492,8.2492,25200.0
2005-03-14 14:30:00,10.8,10.82,10.8,10.82,45200.0,8.2492,8.2645,8.2492,8.2645,45200.0
2005-03-14 14:40:00,10.82,10.83,10.81,10.81,60400.0,8.2645,8.2721,8.2568,8.2568,60400.0
2005-03-14 14:50:00,10.81,10.82,10.81,10.81,34400.0,8.2568,8.2645,8.2568,8.2568,34400.0
2005-03-14 15:00:00,10.81,10.82,10.81,10.81,57200.0,8.2568,8.2645,8.2568,8.2568,57200.0
2005-03-14 15:10:00,10.81,10.81,10.8,10.81,76000.0,8.2568,8.2568,8.2492,8.2568,76000.0
2005-03-14 15:20:00,10.81,10.82,10.81,10.82,75600.0,8.2568,8.2645,8.2568,8.2645,75600.0
2005-03-14 15:30:00,10.82,10.84,10.81,10.81,201200.0,8.2645,8.2797,8.2568,8.2568,201200.0
2005-03-14 15:40:00,10.82,10.82,10.8,10.81,208800.0,8.2645,8.2645,8.2492,8.2568,208800.0
2005-03-14 15:50:00,10.81,10.84,10.8,10.84,254400.0,8.2568,8.2797,8.2492,8.2797,254400.0
2005-03-15 09:30:00,10.85,10.91,10.8,10.83,172000.0,8.2874,8.3332,8.2492,8.2721,172000.0
2005-03-15 09:40:00,10.84,10.86,10.83,10.84,66400.0,8.2797,8.295,8.2721,8.2797,66400.0
2005-03-15 09:50:00,10.85,10.85,10.82,10.84,48800.0,8.2874,8.2874,8.2645,8.2797,48800.0
2005-03-15 10:00:00,10.84,10.84,10.8,10.83,62400.0,8.2797,8.2797,8.2492,8.2721,62400.0
2005-03-15 10:10:00,10.82,10.83,10.79,10.8,74800.0,8.2645,8.2721,8.2416,8.2492,74800.0
2005-03-15 10:20:00,10.8,10.8,10.77,10.78,64000.0,8.2492,8.2492,8.2263,8.2339,64000.0
2005-03-15 10:30:00,10.78,10.78,10.76,10.77,40000.0,8.2339,8.2339,8.2186,8.2263,40000.0
2005-03-15 10:40:00,10.77,10.79,10.76,10.79,46800.0,8.2263,8.2416,8.2186,8.2416,46800.0
2005-03-15 10:50:00,10.78,10.82,10.78,10.81,36400.0,8.2339,8.2645,8.2339,8.2568,36400.0
2005-03-15 11:00:00,10.81,10.82,10.81,10.81,32400.0,8.2568,8.2645,8.2568,8.2568,32400.0
2005-03-15 11:10:00,10.81,10.81,10.8,10.8,38000.0,8.2568,8.2568,8.2492,8.2492,38000.0
2005-03-15 11:20:00,10.8,10.8,10.77,10.79,51200.0,8.2492,8.2492,8.2263,8.2416,51200.0
2005-03-15 11:30:00,10.79,10.79,10.75,10.79,79200.0,8.2416,8.2416,8.211,8.2416,79200.0
2005-03-15 11:40:00,10.79,10.79,10.74,10.75,85600.0,8.2416,8.2416,8.2034,8.211,85600.0
2005-03-15 11:50:00,10.74,10.77,10.74,10.74,58800.0,8.2034,8.2263,8.2034,8.2034,58800.0
2005-03-15 12:00:00,10.75,10.75,10.74,10.74,49600.0,8.211,8.211,8.2034,8.2034,49600.0
2005-03-15 12:10:00,10.74,10.77,10.74,10.75,75600.0,8.2034,8.2263,8.2034,8.211,75600.0
2005-03-15 12:20:00,10.75,10.76,10.75,10.75,19200.0,8.211,8.2186,8.211,8.211,19200.0
2005-03-15 12:30:00,10.75,10.77,10.74,10.75,36400.0,8.211,8.2263,8.2034,8.211,36400.0
2005-03-15 12:40:00,10.75,10.76,10.74,10.76,32800.0,8.211,8.2186,8.2034,8.2186,32800.0
2005-03-15 12:50:00,10.77,10.77,10.74,10.74,25600.0,8.2263,8.2263,8.2034,8.2034,25600.0
2005-03-15 13:00:00,10.74,10.76,10.74,10.74,32000.0,8.2034,8.2186,8.2034,8.2034,32000.0
2005-03-15 13:10:00,10.74,10.75,10.74,10.74,38000.0,8.2034,8.211,8.2034,8.2034,38000.0
2005-03-15 13:20:00,10.74,10.74,10.72,10.72,41200.0,8.2034,8.2034,8.1881,8.1881,41200.0
2005-03-15 13:30:00,10.72,10.72,10.7,10.7,64400.0,8.1881,8.1881,8.1728,8.1728,64400.0
2005-03-15 13:40:00,10.7,10.7,10.68,10.7,52000.0,8.1728,8.1728,8.1575,8.1728,52000.0
2005-03-15 13:50:00,10.7,10.71,10.7,10.71,45600.0,8.1728,8.1804,8.1728,8.1804,45600.0
2005-03-15 14:00:00,10.7,10.72,10.7,10.71,33600.0,8.1728,8.1881,8.1728,8.1804,33600.0
2005-03-15 14:10:00,10.71,10.72,10.7,10.71,66000.0,8.1804,8.1881,8.1728,8.1804,66000.0
2005-03-15 14:20:00,10.71,10.73,10.71,10.73,62000.0,8.1804,8.1957,8.1804,8.1957,62000.0
2005-03-15 14:30:00,10.73,10.73,10.71,10.72,28800.0,8.1957,8.1957,8.1804,8.1881,28800.0
2005-03-15 14:40:00,10.72,10.73,10.7,10.72,88400.0,8.1881,8.1957,8.1728,8.1881,88400.0
2005-03-15 14:50:00,10.72,10.74,10.72,10.73,40000.0,8.1881,8.2034,8.1881,8.1957,40000.0
2005-03-15 15:00:00,10.72,10.72,10.71,10.72,28800.0,8.1881,8.1881,8.1804,8.1881,28800.0
2005-03-15 15:10:00,10.71,10.71,10.7,10.7,46000.0,8.1804,8.1804,8.1728,8.1728,46000.0
2005-03-15 15:20:00,10.7,10.71,10.69,10.69,47600.0,8.1728,8.1804,8.1652,8.1652,47600.0
2005-03-15 15:30:00,10.69,10.7,10.68,10.69,70800.0,8.1652,8.1728,8.1575,8.1652,70800.0
2005-03-15 15:40:00,10.69,10.69,10.67,10.69,122400.0,8.1652,8.1652,8.1499,8.1652,122400.0
2005-03-15 15:50:00,10.69,10.71,10.69,10.71,117600.0,8.1652,8.1804,8.1652,8.1804,117600.0
2005-03-16 09:30:00,10.7,10.74,10.67,10.67,109600.0,8.1728,8.2034,8.1499,8.1499,109600.0
2005-03-16 09:40:00,10.67,10.67,10.65,10.66,60800.0,8.1499,8.1499,8.1346,8.1423,60800.0
2005-03-16 09:50:00,10.66,10.66,10.64,10.64,49200.0,8.1423,8.1423,8.127,8.127,49200.0
2005-03-16 10:00:00,10.64,10.67,10.64,10.67,83200.0,8.127,8.1499,8.127,8.1499,83200.0
2005-03-16 10:10:00,10.67,10.69,10.66,10.66,118400.0,8.1499,8.1652,8.1423,8.1423,118400.0
2005-03-16 10:20:00,10.65,10.66,10.65,10.65,24800.0,8.1346,8.1423,8.1346,8.1346,24800.0
2005-03-16 10:30:00,10.64,10.65,10.61,10.61,81600.0,8.127,8.1346,8.1041,8.1041,81600.0
2005-03-16 10:40:00,10.61,10.61,10.53,10.53,136000.0,8.1041,8.1041,8.043,8.043,136000.0
2005-03-16 10:50:00,10.53,10.54,10.53,10.53,85600.0,8.043,8.0506,8.043,8.043,85600.0
2005-03-16 11:00:00,10.53,10.53,10.47,10.49,192400.0,8.043,8.043,7.9971,8.0124,192400.0
2005-03-16 11:10:00,10.49,10.53,10.49,10.5,175200.0,8.0124,8.043,8.0124,8.02,175200.0
2005-03-16 11:20:00,10.5,10.5,10.49,10.49,82800.0,8.02,8.02,8.0124,8.0124,82800.0
2005-03-16 11:30:00,10.5,10.51,10.49,10.49,57600.0,8.02,8.0277,8.0124,8.0124,57600.0
2005-03-16 11:40:00,10.49,10.49,10.48,10.48,97200.0,8.0124,8.0124,8.0048,8.0048,97200.0
2005-03-16 11:50:00,10.48,10.49,10.48,10.49,106400.0,8.0048,8.0124,8.0048,8.0124,106400.0
2005-03-16 12:00:00,10.49,10.5,10.49,10.49,72000.0,8.0124,8.02,8.0124,8.0124,72000.0
2005-03-16 12:10:00,10.49,10.5,10.49,10.5,81200.0,8.0124,8.02,8.0124,8.02,81200.0
2005-03-16 12:20:00,10.5,10.5,10.49,10.49,67600.0,8.02,8.02,8.0124,8.0124,67600.0
2005-03-16 12:30:00,10.49,10.49,10.47,10.49,398800.0,8.0124,8.0124,7.9971,8.0124,398800.0
2005-03-16 12:40:00,10.49,10.5,10.48,10.49,109200.0,8.0124,8.02,8.0048,8.0124,109200.0
2005-03-16 12:50:00,10.49,10.51,10.49,10.5,54800.0,8.0124,8.0277,8.0124,8.02,54800.0
2005-03-16 13:00:00,10.51,10.52,10.5,10.5,57200.0,8.0277,8.0353,8.02,8.02,57200.0
2005-03-16 13:10:00,10.5,10.51,10.49,10.5,37600.0,8.02,8.0277,8.0124,8.02,37600.0
2005-03-16 13:20:00,10.5,10.54,10.5,10.54,228000.0,8.02,8.0506,8.02,8.0506,228000.0
2005-03-16 13:30:00,10.54,10.56,10.54,10.56,88000.0,8.0506,8.0659,8.0506,8.0659,88000.0
2005-03-16 13:40:00,10.56,10.62,10.55,10.6,128400.0,8.0659,8.1117,8.0582,8.0964,128400.0
2005-03-16 13:50:00,10.6,10.6,10.57,10.58,82400.0,8.0964,8.0964,8.0735,8.0812,82400.0
2005-03-16 14:00:00,10.58,10.58,10.57,10.57,132800.0,8.0812,8.0812,8.0735,8.0735,132800.0
2005-03-16 14:10:00,10.58,10.58,10.57,10.58,89200.0,8.0812,8.0812,8.0735,8.0812,89200.0
2005-03-16 14:20:00,10.59,10.59,10.57,10.58,79600.0,8.0888,8.0888,8.0735,8.0812,79600.0
2005-03-16 14:30:00,10.58,10.6,10.57,10.59,61200.0,8.0812,8.0964,8.0735,8.0888,61200.0
2005-03-16 14:40:00,10.59,10.6,10.59,10.59,46000.0,8.0888,8.0964,8.0888,8.0888,46000.0
2005-03-16 14:50:00,10.59,10.6,10.59,10.59,50000.0,8.0888,8.0964,8.0888,8.0888,50000.0
2005-03-16 15:00:00,10.59,10.61,10.58,10.61,42400.0,8.0888,8.1041,8.0812,8.1041,42400.0
2005-03-16 15:10:00,10.6,10.6,10.56,10.56,74400.0,8.0964,8.0964,8.0659,8.0659,74400.0
2005-03-16 15:20:00,10.57,10.57,10.53,10.53,119600.0,8.0735,8.0735,8.043,8.043,119600.0
2005-03-16 15:30:00,10.53,10.56,10.53,10.56,136400.0,8.043,8.0659,8.043,8.0659,136400.0
2005-03-16 15:40:00,10.57,10.58,10.56,10.57,70000.0,8.0735,8.0812,8.0659,8.0735,70000.0
2005-03-16 15:50:00,10.57,10.6,10.56,10.58,237600.0,8.0735,8.0964,8.0659,8.0812,237600.0
2005-03-17 09:30:00,10.5,10.61,10.5,10.56,152800.0,8.02,8.1041,8.02,8.0659,152800.0
2005-03-17 09:40:00,10.56,10.59,10.54,10.54,52800.0,8.0659,8.0888,8.0506,8.0506,52800.0
2005-03-17 09:50:00,10.54,10.55,10.52,10.53,115200.0,8.0506,8.0582,8.0353,8.043,115200.0
2005-03-17 10:00:00,10.53,10.58,10.53,10.58,296800.0,8.043,8.0812,8.043,8.0812,296800.0
2005-03-17 10:10:00,10.58,10.6,10.56,10.59,168800.0,8.0812,8.0964,8.0659,8.0888,168800.0
2005-03-17 10:20:00,10.59,10.6,10.56,10.59,137200.0,8.0888,8.0964,8.0659,8.0888,137200.0
2005-03-17 10:30:00,10.58,10.59,10.58,10.59,23600.0,8.0812,8.0888,8.0812,8.0888,23600.0
2005-03-17 10:40:00,10.59,10.6,10.57,10.6,119600.0,8.0888,8.0964,8.0735,8.0964,119600.0
2005-03-17 10:50:00,10.61,10.65,10.59,10.65,55200.0,8.1041,8.1346,8.0888,8.1346,55200.0
2005-03-17 11:00:00,10.65,10.69,10.63,10.68,214800.0,8.1346,8.1652,8.1193,8.1575,214800.0
2005-03-17 11:10:00,10.68,10.72,10.68,10.71,106800.0,8.1575,8.1881,8.1575,8.1804,106800.0
2005-03-17 11:20:00,10.72,10.72,10.69,10.69,34800.0,8.1881,8.1881,8.1652,8.1652,34800.0
2005-03-17 11:30:00,10.69,10.7,10.69,10.69,23200.0,8.1652,8.1728,8.1652,8.1652,23200.0
2005-03-17 11:40:00,10.69,10.7,10.68,10.69,20800.0,8.1652,8.1728,8.1575,8.1652,20800.0
2005-03-17 11:50:00,10.69,10.7,10.69,10.7,32400.0,8.1652,8.1728,8.1652,8.1728,32400.0
2005-03-17 12:00:00,10.7,10.7,10.68,10.68,40400.0,8.1728,8.1728,8.1575,8.1575,40400.0
2005-03-17 12:10:00,10.68,10.7,10.67,10.69,74800.0,8.1575,8.1728,8.1499,8.1652,74800.0
2005-03-17 12:20:00,10.68,10.71,10.68,10.71,18400.0,8.1575,8.1804,8.1575,8.1804,18400.0
2005-03-17 12:30:00,10.71,10.73,10.71,10.72,44000.0,8.1804,8.1957,8.1804,8.1881,44000.0
2005-03-17 12:40:00,10.72,10.72,10.7,10.7,28400.0,8.1881,8.1881,8.1728,8.1728,28400.0
2005-03-17 12:50:00,10.7,10.7,10.69,10.69,32000.0,8.1728,8.1728,8.1652,8.1652,32000.0
2005-03-17 13:00:00,10.69,10.7,10.68,10.69,31200.0,8.1652,8.1728,8.1575,8.1652,31200.0
2005-03-17 13:10:00,10.69,10.69,10.66,10.66,51600.0,8.1652,8.1652,8.1423,8.1423,51600.0
2005-03-17 13:20:00,10.67,10.68,10.66,10.66,50400.0,8.1499,8.1575,8.1423,8.1423,50400.0
2005-03-17 13:30:00,10.66,10.68,10.66,10.68,49200.0,8.1423,8.1575,8.1423,8.1575,49200.0
2005-03-17 13:40:00,10.68,10.68,10.66,10.67,53600.0,8.1575,8.1575,8.1423,8.1499,53600.0
2005-03-17 13:50:00,10.66,10.67,10.63,10.63,62000.0,8.1423,8.1499,8.1193,8.1193,62000.0
2005-03-17 14:00:00,10.63,10.66,10.63,10.64,76000.0,8.1193,8.1423,8.1193,8.127,76000.0
2005-03-17 14:10:00,10.63,10.64,10.61,10.63,83600.0,8.1193,8.127,8.1041,8.1193,83600.0
2005-03-17 14:20:00,10.64,10.69,10.64,10.69,58400.0,8.127,8.1652,8.127,8.1652,58400.0
2005-03-17 14:30:00,10.69,10.72,10.69,10.72,138400.0,8.1652,8.1881,8.1652,8.1881,138400.0
2005-03-17 14:40:00,10.72,10.72,10.69,10.69,58000.0,8.1881,8.1881,8.1652,8.1652,58000.0
2005-03-17 14:50:00,10.69,10.69,10.67,10.68,82400.0,8.1652,8.1652,8.1499,8.1575,82400.0
2005-03-17 15:00:00,10.67,10.7,10.67,10.68,60400.0,8.1499,8.1728,8.1499,8.1575,60400.0
2005-03-17 15:10:00,10.68,10.69,10.67,10.68,34000.0,8.1575,8.1652,8.1499,8.1575,34000.0
2005-03-17 15:20:00,10.68,10.69,10.68,10.69,45600.0,8.1575,8.1652,8.1575,8.1652,45600.0
2005-03-17 15:30:00,10.69,10.7,10.68,10.69,67600.0,8.1652,8.1728,8.1575,8.1652,67600.0
2005-03-17 15:40:00,10.69,10.7,10.67,10.68,94400.0,8.1652,8.1728,8.1499,8.1575,94400.0
2005-03-17 15:50:00,10.68,10.68,10.59,10.6,321600.0,8.1575,8.1575,8.0888,8.0964,321600.0
2005-03-18 09:30:00,10.47,10.55,10.35,10.44,1688000.0,7.9971,8.0582,7.9055,7.9742,1688000.0
2005-03-18 09:40:00,10.42,10.44,10.35,10.4,213600.0,7.9589,7.9742,7.9055,7.9437,213600.0
2005-03-18 09:50:00,10.4,10.42,10.39,10.4,138000.0,7.9437,7.9589,7.936,7.9437,138000.0
2005-03-18 10:00:00,10.4,10.48,10.38,10.43,324000.0,7.9437,8.0048,7.9284,7.9666,324000.0
2005-03-18 10:10:00,10.44,10.45,10.39,10.39,147200.0,7.9742,7.9819,7.936,7.936,147200.0
2005-03-18 10:20:00,10.4,10.41,10.36,10.37,213600.0,7.9437,7.9513,7.9131,7.9208,213600.0
2005-03-18 10:30:00,10.36,10.44,10.34,10.44,452400.0,7.9131,7.9742,7.8978,7.9742,452400.0
2005-03-18 10:40:00,10.44,10.45,10.43,10.43,187200.0,7.9742,7.9819,7.9666,7.9666,187200.0
2005-03-18 10:50:00,10.43,10.44,10.43,10.44,118000.0,7.9666,7.9742,7.9666,7.9742,118000.0
2005-03-18 11:00:00,10.44,10.45,10.43,10.44,172000.0,7.9742,7.9819,7.9666,7.9742,172000.0
2005-03-18 11:10:00,10.44,10.45,10.44,10.44,84000.0,7.9742,7.9819,7.9742,7.9742,84000.0
2005-03-18 11:20:00,10.44,10.45,10.44,10.44,120400.0,7.9742,7.9819,7.9742,7.9742,120400.0
2005-03-18 11:30:00,10.44,10.46,10.44,10.44,142400.0,7.9742,7.9895,7.9742,7.9742,142400.0
2005-03-18 11:40:00,10.44,10.49,10.44,10.47,187200.0,7.9742,8.0124,7.9742,7.9971,187200.0
2005-03-18 11:50:00,10.47,10.49,10.47,10.49,54400.0,7.9971,8.0124,7.9971,8.0124,54400.0
2005-03-18 12:00:00,10.49,10.49,10.47,10.47,85600.0,8.0124,8.0124,7.9971,7.9971,85600.0
2005-03-18 12:10:00,10.47,10.49,10.47,10.47,162800.0,7.9971,8.0124,7.9971,7.9971,162800.0
2005-03-18 12:20:00,10.47,10.47,10.45,10.45,98000.0,7.9971,7.9971,7.9819,7.9819,98000.0
2005-03-18 12:30:00,10.45,10.46,10.45,10.46,89600.0,7.9819,7.9895,7.9819,7.9895,89600.0
2005-03-18 12:40:00,10.46,10.46,10.44,10.44,93200.0,7.9895,7.9895,7.9742,7.9742,93200.0
2005-03-18 12:50:00,10.43,10.44,10.42,10.42,142000.0,7.9666,7.9742,7.9589,7.9589,142000.0
2005-03-18 13:00:00,10.42,10.43,10.4,10.4,116800.0,7.9589,7.9666,7.9437,7.9437,116800.0
2005-03-18 13:10:00,10.4,10.4,10.38,10.4,45600.0,7.9437,7.9437,7.9284,7.9437,45600.0
2005-03-18 13:20:00,10.4,10.4,10.39,10.4,120400.0,7.9437,7.9437,7.936,7.9437,120400.0
2005-03-18 13:30:00,10.4,10.45,10.4,10.45,86800.0,7.9437,7.9819,7.9437,7.9819,86800.0
2005-03-18 13:40:00,10.44,10.45,10.43,10.44,125200.0,7.9742,7.9819,7.9666,7.9742,125200.0
2005-03-18 13:50:00,10.44,10.45,10.43,10.45,194800.0,7.9742,7.9819,7.9666,7.9819,194800.0
2005-03-18 14:00:00,10.45,10.47,10.44,10.46,132800.0,7.9819,7.9971,7.9742,7.9895,132800.0
2005-03-18 14:10:00,10.45,10.47,10.4,10.41,166400.0,7.9819,7.9971,7.9437,7.9513,166400.0
2005-03-18 14:20:00,10.41,10.47,10.41,10.44,178400.0,7.9513,7.9971,7.9513,7.9742,178400.0
2005-03-18 14:30:00,10.44,10.44,10.41,10.41,113600.0,7.9742,7.9742,7.9513,7.9513,113600.0
2005-03-18 14:40:00,10.42,10.43,10.42,10.42,118000.0,7.9589,7.9666,7.9589,7.9589,118000.0
2005-03-18 14:50:00,10.42,10.43,10.42,10.43,188400.0,7.9589,7.9666,7.9589,7.9666,188400.0
2005-03-18 15:00:00,10.43,10.43,10.38,10.38,206000.0,7.9666,7.9666,7.9284,7.9284,206000.0
2005-03-18 15:10:00,10.38,10.41,10.38,10.4,169200.0,7.9284,7.9513,7.9284,7.9437,169200.0
2005-03-18 15:20:00,10.4,10.42,10.38,10.42,212400.0,7.9437,7.9589,7.9284,7.9589,212400.0
2005-03-18 15:30:00,10.43,10.47,10.42,10.47,518800.0,7.9666,7.9971,7.9589,7.9971,518800.0
2005-03-18 15:40:00,10.47,10.5,10.46,10.49,433600.0,7.9971,8.02,7.9895,8.0124,433600.0
2005-03-18 15:50:00,10.49,10.49,10.39,10.39,1247200.0,8.0124,8.0124,7.936,7.936,1247200.0
2005-03-21 09:30:00,10.44,10.44,10.38,10.4,313600.0,7.9742,7.9742,7.9284,7.9437,313600.0
2005-03-21 09:40:00,10.4,10.48,10.4,10.47,227200.0,7.9437,8.0048,7.9437,7.9971,227200.0
2005-03-21 09:50:00,10.47,10.5,10.46,10.49,197200.0,7.9971,8.02,7.9895,8.0124,197200.0
2005-03-21 10:00:00,10.48,10.48,10.45,10.46,146400.0,8.0048,8.0048,7.9819,7.9895,146400.0
2005-03-21 10:10:00,10.46,10.47,10.44,10.47,170000.0,7.9895,7.9971,7.9742,7.9971,170000.0
2005-03-21 10:20:00,10.47,10.47,10.42,10.42,104000.0,7.9971,7.9971,7.9589,7.9589,104000.0
2005-03-21 10:30:00,10.42,10.45,10.39,10.39,190000.0,7.9589,7.9819,7.936,7.936,190000.0
2005-03-21 10:40:00,10.39,10.39,10.35,10.35,123200.0,7.936,7.936,7.9055,7.9055,123200.0
2005-03-21 10:50:00,10.35,10.38,10.33,10.38,154000.0,7.9055,7.9284,7.8902,7.9284,154000.0
2005-03-21 11:00:00,10.38,10.38,10.36,10.36,164800.0,7.9284,7.9284,7.9131,7.9131,164800.0
2005-03-21 11:10:00,10.36,10.36,10.33,10.36,136000.0,7.9131,7.9131,7.8902,7.9131,136000.0
2005-03-21 11:20:00,10.36,10.36,10.36,10.36,83200.0,7.9131,7.9131,7.9131,7.9131,83200.0
2005-03-21 11:30:00,10.36,10.4,10.36,10.39,106400.0,7.9131,7.9437,7.9131,7.936,106400.0
2005-03-21 11:40:00,10.4,10.4,10.39,10.4,52800.0,7.9437,7.9437,7.936,7.9437,52800.0
2005-03-21 11:50:00,10.4,10.4,10.4,10.4,44000.0,7.9437,7.9437,7.9437,7.9437,44000.0
2005-03-21 12:00:00,10.4,10.45,10.4,10.43,91600.0,7.9437,7.9819,7.9437,7.9666,91600.0
2005-03-21 12:10:00,10.43,10.45,10.42,10.43,86400.0,7.9666,7.9819,7.9589,7.9666,86400.0
2005-03-21 12:20:00,10.43,10.43,10.41,10.42,44800.0,7.9666,7.9666,7.9513,7.9589,44800.0
2005-03-21 12:30:00,10.42,10.42,10.42,10.42,34400.0,7.9589,7.9589,7.9589,7.9589,34400.0
2005-03-21 12:40:00,10.42,10.42,10.42,10.42,59600.0,7.9589,7.9589,7.9589,7.9589,59600.0
2005-03-21 12:50:00,10.42,10.42,10.41,10.41,59200.0,7.9589,7.9589,7.9513,7.9513,59200.0
2005-03-21 13:00:00,10.41,10.41,10.38,10.39,92800.0,7.9513,7.9513,7.9284,7.936,92800.0
2005-03-21 13:10:00,10.38,10.38,10.38,10.38,68000.0,7.9284,7.9284,7.9284,7.9284,68000.0
2005-03-21 13:20:00,10.38,10.38,10.37,10.37,49600.0,7.9284,7.9284,7.9208,7.9208,49600.0
2005-03-21 13:30:00,10.36,10.37,10.35,10.36,62400.0,7.9131,7.9208,7.9055,7.9131,62400.0
2005-03-21 13:40:00,10.36,10.36,10.35,10.35,56400.0,7.9131,7.9131,7.9055,7.9055,56400.0
2005-03-21 13:50:00,10.35,10.36,10.35,10.35,34800.0,7.9055,7.9131,7.9055,7.9055,34800.0
2005-03-21 14:00:00,10.35,10.35,10.34,10.34,40400.0,7.9055,7.9055,7.8978,7.8978,40400.0
2005-03-21 14:10:00,10.34,10.37,10.34,10.34,100000.0,7.8978,7.9208,7.8978,7.8978,100000.0
2005-03-21 14:20:00,10.34,10.34,10.32,10.32,98400.0,7.8978,7.8978,7.8826,7.8826,98400.0
2005-03-21 14:30:00,10.33,10.35,10.32,10.35,96800.0,7.8902,7.9055,7.8826,7.9055,96800.0
2005-03-21 14:40:00,10.35,10.38,10.34,10.38,97200.0,7.9055,7.9284,7.8978,7.9284,97200.0
2005-03-21 14:50:00,10.38,10.38,10.36,10.37,61200.0,7.9284,7.9284,7.9131,7.9208,61200.0
2005-03-21 15:00:00,10.37,10.38,10.37,10.38,62000.0,7.9208,7.9284,7.9208,7.9284,62000.0
2005-03-21 15:10:00,10.38,10.38,10.38,10.38,40400.0,7.9284,7.9284,7.9284,7.9284,40400.0
2005-03-21 15:20:00,10.38,10.41,10.38,10.4,106800.0,7.9284,7.9513,7.9284,7.9437,106800.0
2005-03-21 15:30:00,10.4,10.4,10.38,10.38,146800.0,7.9437,7.9437,7.9284,7.9284,146800.0
2005-03-21 15:40:00,10.38,10.39,10.38,10.39,204000.0,7.9284,7.936,7.9284,7.936,204000.0
2005-03-21 15:50:00,10.39,10.42,10.38,10.4,344000.0,7.936,7.9589,7.9284,7.9437,344000.0
2005-03-22 09:30:00,10.38,10.45,10.38,10.44,236400.0,7.9284,7.9819,7.9284,7.9742,236400.0
2005-03-22 09:40:00,10.44,10.49,10.43,10.47,144800.0,7.9742,8.0124,7.9666,7.9971,144800.0
2005-03-22 09:50:00,10.47,10.49,10.46,10.46,177600.0,7.9971,8.0124,7.9895,7.9895,177600.0
2005-03-22 10:00:00,10.47,10.48,10.46,10.47,157200.0,7.9971,8.0048,7.9895,7.9971,157200.0
2005-03-22 10:10:00,10.47,10.49,10.45,10.45,81600.0,7.9971,8.0124,7.9819,7.9819,81600.0
2005-03-22 10:20:00,10.45,10.49,10.44,10.45,79200.0,7.9819,8.0124,7.9742,7.9819,79200.0
2005-03-22 10:30:00,10.45,10.48,10.44,10.44,55600.0,7.9819,8.0048,7.9742,7.9742,55600.0
2005-03-22 10:40:00,10.44,10.46,10.44,10.44,56000.0,7.9742,7.9895,7.9742,7.9742,56000.0
2005-03-22 10:50:00,10.44,10.46,10.43,10.45,89600.0,7.9742,7.9895,7.9666,7.9819,89600.0
2005-03-22 11:00:00,10.45,10.48,10.44,10.48,148000.0,7.9819,8.0048,7.9742,8.0048,148000.0
2005-03-22 11:10:00,10.47,10.48,10.46,10.46,74000.0,7.9971,8.0048,7.9895,7.9895,74000.0
2005-03-22 11:20:00,10.46,10.46,10.44,10.44,39600.0,7.9895,7.9895,7.9742,7.9742,39600.0
2005-03-22 11:30:00,10.44,10.44,10.42,10.42,34800.0,7.9742,7.9742,7.9589,7.9589,34800.0
2005-03-22 11:40:00,10.41,10.41,10.38,10.39,62400.0,7.9513,7.9513,7.9284,7.936,62400.0
2005-03-22 11:50:00,10.39,10.4,10.38,10.38,37200.0,7.936,7.9437,7.9284,7.9284,37200.0
2005-03-22 12:00:00,10.38,10.39,10.38,10.38,44800.0,7.9284,7.936,7.9284,7.9284,44800.0
2005-03-22 12:10:00,10.38,10.38,10.38,10.38,42800.0,7.9284,7.9284,7.9284,7.9284,42800.0
2005-03-22 12:20:00,10.38,10.38,10.38,10.38,78000.0,7.9284,7.9284,7.9284,7.9284,78000.0
2005-03-22 12:30:00,10.38,10.38,10.37,10.37,64800.0,7.9284,7.9284,7.9208,7.9208,64800.0
2005-03-22 12:40:00,10.37,10.38,10.36,10.37,42800.0,7.9208,7.9284,7.9131,7.9208,42800.0
2005-03-22 12:50:00,10.37,10.38,10.36,10.37,110800.0,7.9208,7.9284,7.9131,7.9208,110800.0
2005-03-22 13:00:00,10.37,10.4,10.36,10.39,180400.0,7.9208,7.9437,7.9131,7.936,180400.0
2005-03-22 13:10:00,10.39,10.4,10.39,10.4,46400.0,7.936,7.9437,7.936,7.9437,46400.0
2005-03-22 13:20:00,10.4,10.4,10.39,10.4,41600.0,7.9437,7.9437,7.936,7.9437,41600.0
2005-03-22 13:30:00,10.39,10.4,10.39,10.4,52000.0,7.936,7.9437,7.936,7.9437,52000.0
2005-03-22 13:40:00,10.4,10.4,10.39,10.4,52800.0,7.9437,7.9437,7.936,7.9437,52800.0
2005-03-22 13:50:00,10.4,10.4,10.39,10.4,77200.0,7.9437,7.9437,7.936,7.9437,77200.0
2005-03-22 14:00:00,10.4,10.4,10.39,10.4,49600.0,7.9437,7.9437,7.936,7.9437,49600.0
2005-03-22 14:10:00,10.4,10.4,10.37,10.37,98000.0,7.9437,7.9437,7.9208,7.9208,98000.0
2005-03-22 14:20:00,10.37,10.37,10.33,10.34,180800.0,7.9208,7.9208,7.8902,7.8978,180800.0
2005-03-22 14:30:00,10.34,10.35,10.29,10.29,165600.0,7.8978,7.9055,7.8596,7.8596,165600.0
2005-03-22 14:40:00,10.29,10.31,10.24,10.24,253600.0,7.8596,7.8749,7.8215,7.8215,253600.0
2005-03-22 14:50:00,10.24,10.25,10.23,10.25,228000.0,7.8215,7.8291,7.8138,7.8291,228000.0
2005-03-22 15:00:00,10.25,10.25,10.23,10.24,253600.0,7.8291,7.8291,7.8138,7.8215,253600.0
2005-03-22 15:10:00,10.24,10.24,10.19,10.22,269200.0,7.8215,7.8215,7.7833,7.8062,269200.0
2005-03-22 15:20:00,10.22,10.24,10.21,10.24,260800.0,7.8062,7.8215,7.7985,7.8215,260800.0
2005-03-22 15:30:00,10.24,10.24,10.22,10.22,268000.0,7.8215,7.8215,7.8062,7.8062,268000.0
2005-03-22 15:40:00,10.23,10.24,10.22,10.24,282800.0,7.8138,7.8215,7.8062,7.8215,282800.0
2005-03-22 15:50:00,10.24,10.25,10.21,10.22,420800.0,7.8215,7.8291,7.7985,7.8062,420800.0
2005-03-23 09:30:00,10.24,10.34,10.22,10.25,140400.0,7.8215,7.8978,7.8062,7.8291,140400.0
2005-03-23 09:40:00,10.24,10.27,10.22,10.24,219600.0,7.8215,7.8444,7.8062,7.8215,219600.0
2005-03-23 09:50:00,10.24,10.27,10.24,10.25,90000.0,7.8215,7.8444,7.8215,7.8291,90000.0
2005-03-23 10:00:00,10.25,10.26,10.22,10.24,115200.0,7.8291,7.8367,7.8062,7.8215,115200.0
2005-03-23 10:10:00,10.25,10.25,10.2,10.23,62400.0,7.8291,7.8291,7.7909,7.8138,62400.0
2005-03-23 10:20:00,10.23,10.23,10.21,10.23,52400.0,7.8138,7.8138,7.7985,7.8138,52400.0
2005-03-23 10:30:00,10.24,10.26,10.21,10.22,60400.0,7.8215,7.8367,7.7985,7.8062,60400.0
2005-03-23 10:40:00,10.22,10.25,10.21,10.22,34000.0,7.8062,7.8291,7.7985,7.8062,34000.0
2005-03-23 10:50:00,10.21,10.27,10.2,10.25,90000.0,7.7985,7.8444,7.7909,7.8291,90000.0
2005-03-23 11:00:00,10.25,10.28,10.23,10.28,58400.0,7.8291,7.852,7.8138,7.852,58400.0
2005-03-23 11:10:00,10.28,10.31,10.28,10.3,103200.0,7.852,7.8749,7.852,7.8673,103200.0
2005-03-23 11:20:00,10.3,10.31,10.29,10.3,39200.0,7.8673,7.8749,7.8596,7.8673,39200.0
2005-03-23 11:30:00,10.3,10.31,10.3,10.31,80800.0,7.8673,7.8749,7.8673,7.8749,80800.0
2005-03-23 11:40:00,10.31,10.31,10.3,10.31,30000.0,7.8749,7.8749,7.8673,7.8749,30000.0
2005-03-23 11:50:00,10.31,10.31,10.28,10.3,34800.0,7.8749,7.8749,7.852,7.8673,34800.0
2005-03-23 12:00:00,10.3,10.33,10.3,10.33,63200.0,7.8673,7.8902,7.8673,7.8902,63200.0
2005-03-23 12:10:00,10.33,10.37,10.33,10.35,164800.0,7.8902,7.9208,7.8902,7.9055,164800.0
2005-03-23 12:20:00,10.34,10.34,10.31,10.32,321600.0,7.8978,7.8978,7.8749,7.8826,321600.0
2005-03-23 12:30:00,10.31,10.32,10.31,10.31,27600.0,7.8749,7.8826,7.8749,7.8749,27600.0
2005-03-23 12:40:00,10.31,10.32,10.3,10.3,56400.0,7.8749,7.8826,7.8673,7.8673,56400.0
2005-03-23 12:50:00,10.3,10.32,10.3,10.3,51600.0,7.8673,7.8826,7.8673,7.8673,51600.0
2005-03-23 13:00:00,10.3,10.3,10.29,10.29,42800.0,7.8673,7.8673,7.8596,7.8596,42800.0
2005-03-23 13:10:00,10.29,10.29,10.29,10.29,43600.0,7.8596,7.8596,7.8596,7.8596,43600.0
2005-03-23 13:20:00,10.29,10.29,10.26,10.26,63200.0,7.8596,7.8596,7.8367,7.8367,63200.0
2005-03-23 13:30:00,10.26,10.27,10.26,10.26,63200.0,7.8367,7.8444,7.8367,7.8367,63200.0
2005-03-23 13:40:00,10.26,10.29,10.25,10.27,120800.0,7.8367,7.8596,7.8291,7.8444,120800.0
2005-03-23 13:50:00,10.27,10.28,10.27,10.28,28400.0,7.8444,7.852,7.8444,7.852,28400.0
2005-03-23 14:00:00,10.28,10.3,10.28,10.29,84000.0,7.852,7.8673,7.852,7.8596,84000.0
2005-03-23 14:10:00,10.29,10.29,10.27,10.27,116000.0,7.8596,7.8596,7.8444,7.8444,116000.0
2005-03-23 14:20:00,10.27,10.27,10.26,10.27,52800.0,7.8444,7.8444,7.8367,7.8444,52800.0
2005-03-23 14:30:00,10.27,10.27,10.24,10.24,94000.0,7.8444,7.8444,7.8215,7.8215,94000.0
2005-03-23 14:40:00,10.25,10.25,10.24,10.25,82000.0,7.8291,7.8291,7.8215,7.8291,82000.0
2005-03-23 14:50:00,10.25,10.26,10.24,10.25,102000.0,7.8291,7.8367,7.8215,7.8291,102000.0
2005-03-23 15:00:00,10.25,10.27,10.24,10.25,232800.0,7.8291,7.8444,7.8215,7.8291,232800.0
2005-03-23 15:10:00,10.25,10.25,10.23,10.23,124400.0,7.8291,7.8291,7.8138,7.8138,124400.0
2005-03-23 15:20:00,10.23,10.26,10.22,10.24,159600.0,7.8138,7.8367,7.8062,7.8215,159600.0
2005-03-23 15:30:00,10.24,10.25,10.21,10.22,92400.0,7.8215,7.8291,7.7985,7.8062,92400.0
2005-03-23 15:40:00,10.22,10.25,10.22,10.22,78400.0,7.8062,7.8291,7.8062,7.8062,78400.0
2005-03-23 15:50:00,10.22,10.25,10.19,10.19,432000.0,7.8062,7.8291,7.7833,7.7833,432000.0
2005-03-24 09:30:00,10.23,10.29,10.13,10.13,164400.0,7.8138,7.8596,7.7374,7.7374,164400.0
2005-03-24 09:40:00,10.13,10.21,10.13,10.15,278000.0,7.7374,7.7985,7.7374,7.7527,278000.0
2005-03-24 09:50:00,10.16,10.19,10.16,10.18,60000.0,7.7603,7.7833,7.7603,7.7756,60000.0
2005-03-24 10:00:00,10.18,10.19,10.18,10.18,84000.0,7.7756,7.7833,7.7756,7.7756,84000.0
2005-03-24 10:10:00,10.18,10.18,10.16,10.17,63600.0,7.7756,7.7756,7.7603,7.768,63600.0
2005-03-24 10:20:00,10.16,10.17,10.16,10.16,77600.0,7.7603,7.768,7.7603,7.7603,77600.0
2005-03-24 10:30:00,10.16,10.2,10.16,10.17,115200.0,7.7603,7.7909,7.7603,7.768,115200.0
2005-03-24 10:40:00,10.17,10.17,10.15,10.15,54800.0,7.768,7.768,7.7527,7.7527,54800.0
2005-03-24 10:50:00,10.15,10.17,10.15,10.17,73600.0,7.7527,7.768,7.7527,7.768,73600.0
2005-03-24 11:00:00,10.17,10.17,10.12,10.13,87600.0,7.768,7.768,7.7298,7.7374,87600.0
2005-03-24 11:10:00,10.13,10.14,10.13,10.13,45200.0,7.7374,7.7451,7.7374,7.7374,45200.0
2005-03-24 11:20:00,10.13,10.15,10.13,10.13,36400.0,7.7374,7.7527,7.7374,7.7374,36400.0
2005-03-24 11:30:00,10.14,10.16,10.13,10.16,57200.0,7.7451,7.7603,7.7374,7.7603,57200.0
2005-03-24 11:40:00,10.15,10.18,10.15,10.16,73200.0,7.7527,7.7756,7.7527,7.7603,73200.0
2005-03-24 11:50:00,10.16,10.16,10.13,10.13,48000.0,7.7603,7.7603,7.7374,7.7374,48000.0
2005-03-24 12:00:00,10.13,10.17,10.13,10.16,33600.0,7.7374,7.768,7.7374,7.7603,33600.0
2005-03-24 12:10:00,10.15,10.17,10.15,10.15,28000.0,7.7527,7.768,7.7527,7.7527,28000.0
2005-03-24 12:20:00,10.15,10.16,10.14,10.14,41200.0,7.7527,7.7603,7.7451,7.7451,41200.0
2005-03-24 12:30:00,10.15,10.18,10.14,10.17,58400.0,7.7527,7.7756,7.7451,7.768,58400.0
2005-03-24 12:40:00,10.17,10.17,10.17,10.17,32800.0,7.768,7.768,7.768,7.768,32800.0
2005-03-24 12:50:00,10.17,10.17,10.14,10.15,84000.0,7.768,7.768,7.7451,7.7527,84000.0
2005-03-24 13:00:00,10.15,10.15,10.15,10.15,58000.0,7.7527,7.7527,7.7527,7.7527,58000.0
2005-03-24 13:10:00,10.15,10.16,10.14,10.15,194000.0,7.7527,7.7603,7.7451,7.7527,194000.0
2005-03-24 13:20:00,10.15,10.16,10.15,10.16,117600.0,7.7527,7.7603,7.7527,7.7603,117600.0
2005-03-24 13:30:00,10.16,10.17,10.15,10.17,18000.0,7.7603,7.768,7.7527,7.768,18000.0
2005-03-24 13:40:00,10.17,10.17,10.16,10.17,40400.0,7.768,7.768,7.7603,7.768,40400.0
2005-03-24 13:50:00,10.17,10.17,10.16,10.17,34400.0,7.768,7.768,7.7603,7.768,34400.0
2005-03-24 14:00:00,10.17,10.18,10.15,10.18,78800.0,7.768,7.7756,7.7527,7.7756,78800.0
2005-03-24 14:10:00,10.18,10.2,10.18,10.19,107600.0,7.7756,7.7909,7.7756,7.7833,107600.0
2005-03-24 14:20:00,10.18,10.2,10.18,10.2,71600.0,7.7756,7.7909,7.7756,7.7909,71600.0
2005-03-24 14:30:00,10.2,10.2,10.18,10.2,37600.0,7.7909,7.7909,7.7756,7.7909,37600.0
2005-03-24 14:40:00,10.2,10.2,10.18,10.18,55600.0,7.7909,7.7909,7.7756,7.7756,55600.0
2005-03-24 14:50:00,10.18,10.19,10.17,10.19,63600.0,7.7756,7.7833,7.768,7.7833,63600.0
2005-03-24 15:00:00,10.19,10.19,10.16,10.17,48400.0,7.7833,7.7833,7.7603,7.768,48400.0
2005-03-24 15:10:00,10.17,10.19,10.16,10.18,120000.0,7.768,7.7833,7.7603,7.7756,120000.0
2005-03-24 15:20:00,10.18,10.22,10.18,10.2,232400.0,7.7756,7.8062,7.7756,7.7909,232400.0
2005-03-24 15:30:00,10.2,10.2,10.18,10.2,113600.0,7.7909,7.7909,7.7756,7.7909,113600.0
2005-03-24 15:40:00,10.2,10.2,10.18,10.19,94800.0,7.7909,7.7909,7.7756,7.7833,94800.0
2005-03-24 15:50:00,10.19,10.19,10.14,10.14,311600.0,7.7833,7.7833,7.7451,7.7451,311600.0
2005-03-28 09:30:00,10.21,10.22,10.15,10.18,213200.0,7.7985,7.8062,7.7527,7.7756,213200.0
2005-03-28 09:40:00,10.19,10.24,10.19,10.22,136000.0,7.7833,7.8215,7.7833,7.8062,136000.0
2005-03-28 09:50:00,10.22,10.25,10.22,10.25,62800.0,7.8062,7.8291,7.8062,7.8291,62800.0
2005-03-28 10:00:00,10.25,10.27,10.23,10.23,144400.0,7.8291,7.8444,7.8138,7.8138,144400.0
2005-03-28 10:10:00,10.23,10.26,10.23,10.25,42400.0,7.8138,7.8367,7.8138,7.8291,42400.0
2005-03-28 10:20:00,10.25,10.26,10.25,10.26,36000.0,7.8291,7.8367,7.8291,7.8367,36000.0
2005-03-28 10:30:00,10.26,10.28,10.26,10.28,48000.0,7.8367,7.852,7.8367,7.852,48000.0
2005-03-28 10:40:00,10.28,10.3,10.27,10.29,62400.0,7.852,7.8673,7.8444,7.8596,62400.0
2005-03-28 10:50:00,10.29,10.29,10.28,10.28,40000.0,7.8596,7.8596,7.852,7.852,40000.0
2005-03-28 11:00:00,10.28,10.28,10.27,10.27,23600.0,7.852,7.852,7.8444,7.8444,23600.0
2005-03-28 11:10:00,10.27,10.27,10.25,10.26,42000.0,7.8444,7.8444,7.8291,7.8367,42000.0
2005-03-28 11:20:00,10.26,10.28,10.25,10.27,30400.0,7.8367,7.852,7.8291,7.8444,30400.0
2005-03-28 11:30:00,10.27,10.27,10.25,10.25,28400.0,7.8444,7.8444,7.8291,7.8291,28400.0
2005-03-28 11:40:00,10.25,10.26,10.25,10.25,27200.0,7.8291,7.8367,7.8291,7.8291,27200.0
2005-03-28 11:50:00,10.25,10.26,10.25,10.26,45200.0,7.8291,7.8367,7.8291,7.8367,45200.0
2005-03-28 12:00:00,10.26,10.27,10.26,10.26,68800.0,7.8367,7.8444,7.8367,7.8367,68800.0
2005-03-28 12:10:00,10.25,10.26,10.24,10.25,61600.0,7.8291,7.8367,7.8215,7.8291,61600.0
2005-03-28 12:20:00,10.26,10.27,10.25,10.27,27600.0,7.8367,7.8444,7.8291,7.8444,27600.0
2005-03-28 12:30:00,10.27,10.28,10.27,10.28,82000.0,7.8444,7.852,7.8444,7.852,82000.0
2005-03-28 12:40:00,10.28,10.29,10.28,10.29,68000.0,7.852,7.8596,7.852,7.8596,68000.0
2005-03-28 12:50:00,10.28,10.3,10.28,10.3,78000.0,7.852,7.8673,7.852,7.8673,78000.0
2005-03-28 13:00:00,10.3,10.31,10.3,10.3,53200.0,7.8673,7.8749,7.8673,7.8673,53200.0
2005-03-28 13:10:00,10.3,10.32,10.3,10.3,55200.0,7.8673,7.8826,7.8673,7.8673,55200.0
2005-03-28 13:20:00,10.3,10.3,10.29,10.29,25600.0,7.8673,7.8673,7.8596,7.8596,25600.0
2005-03-28 13:30:00,10.29,10.29,10.28,10.29,44800.0,7.8596,7.8596,7.852,7.8596,44800.0
2005-03-28 13:40:00,10.29,10.29,10.24,10.25,130400.0,7.8596,7.8596,7.8215,7.8291,130400.0
2005-03-28 13:50:00,10.25,10.27,10.25,10.26,43200.0,7.8291,7.8444,7.8291,7.8367,43200.0
2005-03-28 14:00:00,10.25,10.26,10.24,10.25,15200.0,7.8291,7.8367,7.8215,7.8291,15200.0
2005-03-28 14:10:00,10.26,10.26,10.24,10.25,63200.0,7.8367,7.8367,7.8215,7.8291,63200.0
2005-03-28 14:20:00,10.24,10.28,10.23,10.28,108400.0,7.8215,7.852,7.8138,7.852,108400.0
2005-03-28 14:30:00,10.27,10.28,10.27,10.27,21600.0,7.8444,7.852,7.8444,7.8444,21600.0
2005-03-28 14:40:00,10.27,10.3,10.27,10.27,58800.0,7.8444,7.8673,7.8444,7.8444,58800.0
2005-03-28 14:50:00,10.27,10.28,10.26,10.27,51600.0,7.8444,7.852,7.8367,7.8444,51600.0
2005-03-28 15:00:00,10.27,10.27,10.26,10.26,14000.0,7.8444,7.8444,7.8367,7.8367,14000.0
2005-03-28 15:10:00,10.26,10.26,10.25,10.26,46000.0,7.8367,7.8367,7.8291,7.8367,46000.0
2005-03-28 15:20:00,10.26,10.26,10.25,10.25,76800.0,7.8367,7.8367,7.8291,7.8291,76800.0
2005-03-28 15:30:00,10.25,10.26,10.24,10.25,132400.0,7.8291,7.8367,7.8215,7.8291,132400.0
2005-03-28 15:40:00,10.25,10.26,10.24,10.26,170000.0,7.8291,7.8367,7.8215,7.8367,170000.0
2005-03-28 15:50:00,10.26,10.26,10.17,10.24,382800.0,7.8367,7.8367,7.768,7.8215,382800.0
2005-03-29 09:30:00,10.26,10.27,10.23,10.27,183200.0,7.8367,7.8444,7.8138,7.8444,183200.0
2005-03-29 09:40:00,10.26,10.28,10.25,10.26,109200.0,7.8367,7.852,7.8291,7.8367,109200.0
2005-03-29 09:50:00,10.26,10.31,10.25,10.31,83600.0,7.8367,7.8749,7.8291,7.8749,83600.0
2005-03-29 10:00:00,10.31,10.32,10.28,10.3,114800.0,7.8749,7.8826,7.852,7.8673,114800.0
2005-03-29 10:10:00,10.29,10.32,10.29,10.32,72800.0,7.8596,7.8826,7.8596,7.8826,72800.0
2005-03-29 10:20:00,10.31,10.34,10.31,10.33,49600.0,7.8749,7.8978,7.8749,7.8902,49600.0
2005-03-29 10:30:00,10.34,10.37,10.31,10.37,54000.0,7.8978,7.9208,7.8749,7.9208,54000.0
2005-03-29 10:40:00,10.37,10.38,10.36,10.38,94400.0,7.9208,7.9284,7.9131,7.9284,94400.0
2005-03-29 10:50:00,10.38,10.38,10.36,10.36,42000.0,7.9284,7.9284,7.9131,7.9131,42000.0
2005-03-29 11:00:00,10.36,10.38,10.34,10.35,83600.0,7.9131,7.9284,7.8978,7.9055,83600.0
2005-03-29 11:10:00,10.35,10.36,10.35,10.35,33200.0,7.9055,7.9131,7.9055,7.9055,33200.0
2005-03-29 11:20:00,10.36,10.38,10.36,10.37,71600.0,7.9131,7.9284,7.9131,7.9208,71600.0
2005-03-29 11:30:00,10.37,10.37,10.35,10.35,30000.0,7.9208,7.9208,7.9055,7.9055,30000.0
2005-03-29 11:40:00,10.36,10.36,10.34,10.34,23600.0,7.9131,7.9131,7.8978,7.8978,23600.0
2005-03-29 11:50:00,10.34,10.34,10.33,10.34,40800.0,7.8978,7.8978,7.8902,7.8978,40800.0
2005-03-29 12:00:00,10.34,10.34,10.33,10.33,40800.0,7.8978,7.8978,7.8902,7.8902,40800.0
2005-03-29 12:10:00,10.33,10.34,10.3,10.31,70000.0,7.8902,7.8978,7.8673,7.8749,70000.0
2005-03-29 12:20:00,10.3,10.32,10.29,10.32,62400.0,7.8673,7.8826,7.8596,7.8826,62400.0
2005-03-29 12:30:00,10.32,10.32,10.29,10.31,27600.0,7.8826,7.8826,7.8596,7.8749,27600.0
2005-03-29 12:40:00,10.31,10.34,10.31,10.33,33200.0,7.8749,7.8978,7.8749,7.8902,33200.0
2005-03-29 12:50:00,10.33,10.34,10.31,10.32,22400.0,7.8902,7.8978,7.8749,7.8826,22400.0
2005-03-29 13:00:00,10.32,10.34,10.31,10.33,109200.0,7.8826,7.8978,7.8749,7.8902,109200.0
2005-03-29 13:10:00,10.33,10.33,10.31,10.31,73200.0,7.8902,7.8902,7.8749,7.8749,73200.0
2005-03-29 13:20:00,10.31,10.34,10.31,10.33,97600.0,7.8749,7.8978,7.8749,7.8902,97600.0
2005-03-29 13:30:00,10.33,10.33,10.31,10.33,29600.0,7.8902,7.8902,7.8749,7.8902,29600.0
2005-03-29 13:40:00,10.33,10.33,10.31,10.31,41600.0,7.8902,7.8902,7.8749,7.8749,41600.0
2005-03-29 13:50:00,10.31,10.33,10.31,10.32,49600.0,7.8749,7.8902,7.8749,7.8826,49600.0
2005-03-29 14:00:00,10.31,10.31,10.26,10.3,99600.0,7.8749,7.8749,7.8367,7.8673,99600.0
2005-03-29 14:10:00,10.3,10.3,10.3,10.3,95600.0,7.8673,7.8673,7.8673,7.8673,95600.0
2005-03-29 14:20:00,10.3,10.33,10.28,10.33,125200.0,7.8673,7.8902,7.852,7.8902,125200.0
2005-03-29 14:30:00,10.33,10.34,10.31,10.33,76000.0,7.8902,7.8978,7.8749,7.8902,76000.0
2005-03-29 14:40:00,10.33,10.33,10.31,10.32,71200.0,7.8902,7.8902,7.8749,7.8826,71200.0
2005-03-29 14:50:00,10.33,10.35,10.31,10.34,72800.0,7.8902,7.9055,7.8749,7.8978,72800.0
2005-03-29 15:00:00,10.34,10.34,10.32,10.34,161200.0,7.8978,7.8978,7.8826,7.8978,161200.0
2005-03-29 15:10:00,10.34,10.34,10.29,10.31,117600.0,7.8978,7.8978,7.8596,7.8749,117600.0
2005-03-29 15:20:00,10.31,10.32,10.3,10.32,199600.0,7.8749,7.8826,7.8673,7.8826,199600.0
2005-03-29 15:30:00,10.31,10.33,10.31,10.31,106000.0,7.8749,7.8902,7.8749,7.8749,106000.0
2005-03-29 15:40:00,10.31,10.31,10.28,10.28,150800.0,7.8749,7.8749,7.852,7.852,150800.0
2005-03-29 15:50:00,10.28,10.33,10.26,10.33,475200.0,7.852,7.8902,7.8367,7.8902,475200.0
2005-03-30 09:30:00,10.38,10.38,10.29,10.33,69600.0,7.9284,7.9284,7.8596,7.8902,69600.0
2005-03-30 09:40:00,10.33,10.33,10.29,10.31,28000.0,7.8902,7.8902,7.8596,7.8749,28000.0
2005-03-30 09:50:00,10.31,10.31,10.28,10.29,56000.0,7.8749,7.8749,7.852,7.8596,56000.0
2005-03-30 10:00:00,10.29,10.34,10.27,10.33,76400.0,7.8596,7.8978,7.8444,7.8902,76400.0
2005-03-30 10:10:00,10.32,10.32,10.31,10.32,27600.0,7.8826,7.8826,7.8749,7.8826,27600.0
2005-03-30 10:20:00,10.32,10.35,10.31,10.32,44800.0,7.8826,7.9055,7.8749,7.8826,44800.0
2005-03-30 10:30:00,10.32,10.36,10.32,10.36,42000.0,7.8826,7.9131,7.8826,7.9131,42000.0
2005-03-30 10:40:00,10.35,10.39,10.35,10.39,56800.0,7.9055,7.936,7.9055,7.936,56800.0
2005-03-30 10:50:00,10.39,10.39,10.36,10.37,78800.0,7.936,7.936,7.9131,7.9208,78800.0
2005-03-30 11:00:00,10.38,10.38,10.35,10.35,77600.0,7.9284,7.9284,7.9055,7.9055,77600.0
2005-03-30 11:10:00,10.35,10.36,10.34,10.36,40400.0,7.9055,7.9131,7.8978,7.9131,40400.0
2005-03-30 11:20:00,10.36,10.36,10.32,10.32,32000.0,7.9131,7.9131,7.8826,7.8826,32000.0
2005-03-30 11:30:00,10.32,10.32,10.31,10.31,70400.0,7.8826,7.8826,7.8749,7.8749,70400.0
2005-03-30 11:40:00,10.31,10.35,10.31,10.34,117600.0,7.8749,7.9055,7.8749,7.8978,117600.0
2005-03-30 11:50:00,10.35,10.36,10.34,10.35,80400.0,7.9055,7.9131,7.8978,7.9055,80400.0
2005-03-30 12:00:00,10.35,10.37,10.35,10.35,62800.0,7.9055,7.9208,7.9055,7.9055,62800.0
2005-03-30 12:10:00,10.35,10.36,10.34,10.35,54800.0,7.9055,7.9131,7.8978,7.9055,54800.0
2005-03-30 12:20:00,10.35,10.35,10.34,10.35,22400.0,7.9055,7.9055,7.8978,7.9055,22400.0
2005-03-30 12:30:00,10.35,10.35,10.35,10.35,14400.0,7.9055,7.9055,7.9055,7.9055,14400.0
2005-03-30 12:40:00,10.34,10.34,10.34,10.34,24400.0,7.8978,7.8978,7.8978,7.8978,24400.0
2005-03-30 12:50:00,10.34,10.34,10.32,10.32,32800.0,7.8978,7.8978,7.8826,7.8826,32800.0
2005-03-30 13:00:00,10.32,10.33,10.31,10.33,52400.0,7.8826,7.8902,7.8749,7.8902,52400.0
2005-03-30 13:10:00,10.33,10.33,10.32,10.32,22400.0,7.8902,7.8902,7.8826,7.8826,22400.0
2005-03-30 13:20:00,10.32,10.32,10.31,10.31,28000.0,7.8826,7.8826,7.8749,7.8749,28000.0
2005-03-30 13:30:00,10.31,10.33,10.31,10.32,54000.0,7.8749,7.8902,7.8749,7.8826,54000.0
2005-03-30 13:40:00,10.32,10.32,10.31,10.32,58000.0,7.8826,7.8826,7.8749,7.8826,58000.0
2005-03-30 13:50:00,10.32,10.33,10.31,10.33,38800.0,7.8826,7.8902,7.8749,7.8902,38800.0
2005-03-30 14:00:00,10.33,10.35,10.33,10.34,43200.0,7.8902,7.9055,7.8902,7.8978,43200.0
2005-03-30 14:10:00,10.34,10.34,10.31,10.31,28000.0,7.8978,7.8978,7.8749,7.8749,28000.0
2005-03-30 14:20:00,10.31,10.31,10.28,10.29,60400.0,7.8749,7.8749,7.852,7.8596,60400.0
2005-03-30 14:30:00,10.29,10.3,10.28,10.3,51200.0,7.8596,7.8673,7.852,7.8673,51200.0
2005-03-30 14:40:00,10.3,10.3,10.24,10.27,88000.0,7.8673,7.8673,7.8215,7.8444,88000.0
2005-03-30 14:50:00,10.27,10.31,10.27,10.3,66400.0,7.8444,7.8749,7.8444,7.8673,66400.0
2005-03-30 15:00:00,10.3,10.32,10.3,10.31,64000.0,7.8673,7.8826,7.8673,7.8749,64000.0
2005-03-30 15:10:00,10.31,10.32,10.31,10.31,88000.0,7.8749,7.8826,7.8749,7.8749,88000.0
2005-03-30 15:20:00,10.31,10.31,10.31,10.31,83600.0,7.8749,7.8749,7.8749,7.8749,83600.0
2005-03-30 15:30:00,10.31,10.32,10.3,10.32,76800.0,7.8749,7.8826,7.8673,7.8826,76800.0
2005-03-30 15:40:00,10.32,10.33,10.32,10.33,105200.0,7.8826,7.8902,7.8826,7.8902,105200.0
2005-03-30 15:50:00,10.33,10.34,10.31,10.33,204400.0,7.8902,7.8978,7.8749,7.8902,204400.0
2005-03-31 09:30:00,10.38,10.38,10.29,10.35,113200.0,7.9284,7.9284,7.8596,7.9055,113200.0
2005-03-31 09:40:00,10.34,10.37,10.33,10.36,34400.0,7.8978,7.9208,7.8902,7.9131,34400.0
2005-03-31 09:50:00,10.35,10.36,10.33,10.35,46000.0,7.9055,7.9131,7.8902,7.9055,46000.0
2005-03-31 10:00:00,10.35,10.35,10.29,10.3,44800.0,7.9055,7.9055,7.8596,7.8673,44800.0
2005-03-31 10:10:00,10.29,10.33,10.27,10.32,58000.0,7.8596,7.8902,7.8444,7.8826,58000.0
2005-03-31 10:20:00,10.32,10.34,10.31,10.32,28800.0,7.8826,7.8978,7.8749,7.8826,28800.0
2005-03-31 10:30:00,10.32,10.34,10.32,10.33,52400.0,7.8826,7.8978,7.8826,7.8902,52400.0
2005-03-31 10:40:00,10.33,10.34,10.32,10.33,70400.0,7.8902,7.8978,7.8826,7.8902,70400.0
2005-03-31 10:50:00,10.33,10.34,10.3,10.32,127200.0,7.8902,7.8978,7.8673,7.8826,127200.0
2005-03-31 11:00:00,10.31,10.34,10.3,10.33,56000.0,7.8749,7.8978,7.8673,7.8902,56000.0
2005-03-31 11:10:00,10.33,10.34,10.33,10.33,89200.0,7.8902,7.8978,7.8902,7.8902,89200.0
2005-03-31 11:20:00,10.34,10.34,10.33,10.33,50800.0,7.8978,7.8978,7.8902,7.8902,50800.0
2005-03-31 11:30:00,10.33,10.34,10.32,10.32,22000.0,7.8902,7.8978,7.8826,7.8826,22000.0
2005-03-31 11:40:00,10.33,10.33,10.29,10.29,43600.0,7.8902,7.8902,7.8596,7.8596,43600.0
2005-03-31 11:50:00,10.29,10.3,10.28,10.3,43600.0,7.8596,7.8673,7.852,7.8673,43600.0
2005-03-31 12:00:00,10.3,10.3,10.3,10.3,25600.0,7.8673,7.8673,7.8673,7.8673,25600.0
2005-03-31 12:10:00,10.3,10.3,10.26,10.26,51600.0,7.8673,7.8673,7.8367,7.8367,51600.0
2005-03-31 12:20:00,10.26,10.28,10.26,10.28,41600.0,7.8367,7.852,7.8367,7.852,41600.0
2005-03-31 12:30:00,10.28,10.28,10.26,10.28,66000.0,7.852,7.852,7.8367,7.852,66000.0
2005-03-31 12:40:00,10.28,10.29,10.27,10.29,40800.0,7.852,7.8596,7.8444,7.8596,40800.0
2005-03-31 12:50:00,10.29,10.33,10.29,10.32,28400.0,7.8596,7.8902,7.8596,7.8826,28400.0
2005-03-31 13:00:00,10.32,10.33,10.31,10.31,28400.0,7.8826,7.8902,7.8749,7.8749,28400.0
2005-03-31 13:10:00,10.31,10.32,10.31,10.32,14800.0,7.8749,7.8826,7.8749,7.8826,14800.0
2005-03-31 13:20:00,10.32,10.33,10.32,10.33,14000.0,7.8826,7.8902,7.8826,7.8902,14000.0
2005-03-31 13:30:00,10.33,10.34,10.32,10.33,61200.0,7.8902,7.8978,7.8826,7.8902,61200.0
2005-03-31 13:40:00,10.34,10.34,10.33,10.34,45200.0,7.8978,7.8978,7.8902,7.8978,45200.0
2005-03-31 13:50:00,10.33,10.34,10.32,10.33,53600.0,7.8902,7.8978,7.8826,7.8902,53600.0
2005-03-31 14:00:00,10.33,10.33,10.31,10.31,20800.0,7.8902,7.8902,7.8749,7.8749,20800.0
2005-03-31 14:10:00,10.31,10.33,10.31,10.31,86800.0,7.8749,7.8902,7.8749,7.8749,86800.0
2005-03-31 14:20:00,10.32,10.32,10.32,10.32,38000.0,7.8826,7.8826,7.8826,7.8826,38000.0
2005-03-31 14:30:00,10.32,10.34,10.32,10.34,47600.0,7.8826,7.8978,7.8826,7.8978,47600.0
2005-03-31 14:40:00,10.34,10.36,10.34,10.35,152800.0,7.8978,7.9131,7.8978,7.9055,152800.0
2005-03-31 14:50:00,10.35,10.35,10.33,10.34,26000.0,7.9055,7.9055,7.8902,7.8978,26000.0
2005-03-31 15:00:00,10.34,10.34,10.31,10.33,54400.0,7.8978,7.8978,7.8749,7.8902,54400.0
2005-03-31 15:10:00,10.33,10.33,10.32,10.33,36400.0,7.8902,7.8902,7.8826,7.8902,36400.0
2005-03-31 15:20:00,10.33,10.35,10.32,10.32,251600.0,7.8902,7.9055,7.8826,7.8826,251600.0
2005-03-31 15:30:00,10.32,10.33,10.31,10.32,60000.0,7.8826,7.8902,7.8749,7.8826,60000.0
2005-03-31 15:40:00,10.32,10.34,10.32,10.32,41200.0,7.8826,7.8978,7.8826,7.8826,41200.0
2005-03-31 15:50:00,10.32,10.34,10.32,10.34,75600.0,7.8826,7.8978,7.8826,7.8978,75600.0
2005-04-01 09:30:00,10.46,10.47,10.4,10.43,174800.0,7.9895,7.9971,7.9437,7.9666,174800.0
2005-04-01 09:40:00,10.43,10.45,10.38,10.44,128800.0,7.9666,7.9819,7.9284,7.9742,128800.0
2005-04-01 09:50:00,10.43,10.47,10.41,10.44,78400.0,7.9666,7.9971,7.9513,7.9742,78400.0
2005-04-01 10:00:00,10.45,10.47,10.33,10.37,149600.0,7.9819,7.9971,7.8902,7.9208,149600.0
2005-04-01 10:10:00,10.37,10.4,10.33,10.35,71600.0,7.9208,7.9437,7.8902,7.9055,71600.0
2005-04-01 10:20:00,10.36,10.37,10.28,10.29,122400.0,7.9131,7.9208,7.852,7.8596,122400.0
2005-04-01 10:30:00,10.29,10.33,10.28,10.3,234400.0,7.8596,7.8902,7.852,7.8673,234400.0
2005-04-01 10:40:00,10.29,10.31,10.24,10.26,130800.0,7.8596,7.8749,7.8215,7.8367,130800.0
2005-04-01 10:50:00,10.26,10.29,10.24,10.25,140400.0,7.8367,7.8596,7.8215,7.8291,140400.0
2005-04-01 11:00:00,10.26,10.28,10.25,10.26,89200.0,7.8367,7.852,7.8291,7.8367,89200.0
2005-04-01 11:10:00,10.26,10.28,10.26,10.28,55600.0,7.8367,7.852,7.8367,7.852,55600.0
2005-04-01 11:20:00,10.28,10.31,10.28,10.31,50000.0,7.852,7.8749,7.852,7.8749,50000.0
2005-04-01 11:30:00,10.32,10.35,10.32,10.35,267200.0,7.8826,7.9055,7.8826,7.9055,267200.0
2005-04-01 11:40:00,10.35,10.35,10.33,10.34,35200.0,7.9055,7.9055,7.8902,7.8978,35200.0
2005-04-01 11:50:00,10.33,10.35,10.32,10.34,42800.0,7.8902,7.9055,7.8826,7.8978,42800.0
2005-04-01 12:00:00,10.33,10.33,10.3,10.31,28400.0,7.8902,7.8902,7.8673,7.8749,28400.0
2005-04-01 12:10:00,10.3,10.3,10.27,10.28,43600.0,7.8673,7.8673,7.8444,7.852,43600.0
2005-04-01 12:20:00,10.28,10.29,10.26,10.26,32800.0,7.852,7.8596,7.8367,7.8367,32800.0
2005-04-01 12:30:00,10.26,10.27,10.25,10.26,154000.0,7.8367,7.8444,7.8291,7.8367,154000.0
2005-04-01 12:40:00,10.26,10.27,10.26,10.26,97200.0,7.8367,7.8444,7.8367,7.8367,97200.0
2005-04-01 12:50:00,10.26,10.26,10.25,10.25,192000.0,7.8367,7.8367,7.8291,7.8291,192000.0
2005-04-01 13:00:00,10.25,10.26,10.25,10.26,84000.0,7.8291,7.8367,7.8291,7.8367,84000.0
2005-04-01 13:10:00,10.26,10.27,10.26,10.26,33600.0,7.8367,7.8444,7.8367,7.8367,33600.0
2005-04-01 13:20:00,10.27,10.27,10.26,10.27,60400.0,7.8444,7.8444,7.8367,7.8444,60400.0
2005-04-01 13:30:00,10.26,10.26,10.25,10.26,154800.0,7.8367,7.8367,7.8291,7.8367,154800.0
2005-04-01 13:40:00,10.26,10.26,10.25,10.25,142800.0,7.8367,7.8367,7.8291,7.8291,142800.0
2005-04-01 13:50:00,10.25,10.26,10.22,10.24,81200.0,7.8291,7.8367,7.8062,7.8215,81200.0
2005-04-01 14:00:00,10.24,10.26,10.24,10.26,58800.0,7.8215,7.8367,7.8215,7.8367,58800.0
2005-04-01 14:10:00,10.25,10.26,10.25,10.26,68400.0,7.8291,7.8367,7.8291,7.8367,68400.0
2005-04-01 14:20:00,10.26,10.26,10.24,10.24,69600.0,7.8367,7.8367,7.8215,7.8215,69600.0
2005-04-01 14:30:00,10.24,10.26,10.22,10.26,139200.0,7.8215,7.8367,7.8062,7.8367,139200.0
2005-04-01 14:40:00,10.26,10.26,10.24,10.25,78800.0,7.8367,7.8367,7.8215,7.8291,78800.0
2005-04-01 14:50:00,10.25,10.27,10.24,10.25,77200.0,7.8291,7.8444,7.8215,7.8291,77200.0
2005-04-01 15:00:00,10.25,10.27,10.24,10.26,81600.0,7.8291,7.8444,7.8215,7.8367,81600.0
2005-04-01 15:10:00,10.26,10.29,10.26,10.26,126400.0,7.8367,7.8596,7.8367,7.8367,126400.0
2005-04-01 15:20:00,10.26,10.26,10.24,10.26,86800.0,7.8367,7.8367,7.8215,7.8367,86800.0
2005-04-01 15:30:00,10.26,10.3,10.25,10.27,77600.0,7.8367,7.8673,7.8291,7.8444,77600.0
2005-04-01 15:40:00,10.27,10.31,10.27,10.3,100800.0,7.8444,7.8749,7.8444,7.8673,100800.0
2005-04-01 15:50:00,10.3,10.31,10.28,10.3,174400.0,7.8673,7.8749,7.852,7.8673,174400.0
2005-04-04 09:30:00,10.34,10.34,10.26,10.26,138800.0,7.8978,7.8978,7.8367,7.8367,138800.0
2005-04-04 09:40:00,10.25,10.26,10.24,10.24,100000.0,7.8291,7.8367,7.8215,7.8215,100000.0
2005-04-04 09:50:00,10.24,10.26,10.23,10.24,81600.0,7.8215,7.8367,7.8138,7.8215,81600.0
2005-04-04 10:00:00,10.24,10.25,10.23,10.25,68000.0,7.8215,7.8291,7.8138,7.8291,68000.0
2005-04-04 10:10:00,10.25,10.3,10.25,10.27,69600.0,7.8291,7.8673,7.8291,7.8444,69600.0
2005-04-04 10:20:00,10.26,10.28,10.26,10.27,33200.0,7.8367,7.852,7.8367,7.8444,33200.0
2005-04-04 10:30:00,10.26,10.29,10.26,10.28,38800.0,7.8367,7.8596,7.8367,7.852,38800.0
2005-04-04 10:40:00,10.28,10.28,10.26,10.27,126800.0,7.852,7.852,7.8367,7.8444,126800.0
2005-04-04 10:50:00,10.27,10.28,10.27,10.28,25600.0,7.8444,7.852,7.8444,7.852,25600.0
2005-04-04 11:00:00,10.29,10.32,10.29,10.31,23600.0,7.8596,7.8826,7.8596,7.8749,23600.0
2005-04-04 11:10:00,10.31,10.31,10.29,10.31,16400.0,7.8749,7.8749,7.8596,7.8749,16400.0
2005-04-04 11:20:00,10.29,10.29,10.27,10.27,25200.0,7.8596,7.8596,7.8444,7.8444,25200.0
2005-04-04 11:30:00,10.28,10.29,10.27,10.29,13600.0,7.852,7.8596,7.8444,7.8596,13600.0
2005-04-04 11:40:00,10.29,10.29,10.28,10.29,36000.0,7.8596,7.8596,7.852,7.8596,36000.0
2005-04-04 11:50:00,10.29,10.31,10.29,10.31,38800.0,7.8596,7.8749,7.8596,7.8749,38800.0
2005-04-04 12:00:00,10.31,10.32,10.31,10.31,15600.0,7.8749,7.8826,7.8749,7.8749,15600.0
2005-04-04 12:10:00,10.31,10.32,10.3,10.3,31200.0,7.8749,7.8826,7.8673,7.8673,31200.0
2005-04-04 12:20:00,10.3,10.31,10.3,10.31,17600.0,7.8673,7.8749,7.8673,7.8749,17600.0
2005-04-04 12:30:00,10.31,10.34,10.31,10.33,55600.0,7.8749,7.8978,7.8749,7.8902,55600.0
2005-04-04 12:40:00,10.34,10.35,10.33,10.33,22800.0,7.8978,7.9055,7.8902,7.8902,22800.0
2005-04-04 12:50:00,10.34,10.34,10.32,10.32,23200.0,7.8978,7.8978,7.8826,7.8826,23200.0
2005-04-04 13:00:00,10.32,10.32,10.31,10.31,22400.0,7.8826,7.8826,7.8749,7.8749,22400.0
2005-04-04 13:10:00,10.31,10.31,10.28,10.29,30800.0,7.8749,7.8749,7.852,7.8596,30800.0
2005-04-04 13:20:00,10.29,10.3,10.29,10.3,17600.0,7.8596,7.8673,7.8596,7.8673,17600.0
2005-04-04 13:30:00,10.3,10.32,10.3,10.32,28000.0,7.8673,7.8826,7.8673,7.8826,28000.0
2005-04-04 13:40:00,10.32,10.34,10.31,10.32,36800.0,7.8826,7.8978,7.8749,7.8826,36800.0
2005-04-04 13:50:00,10.32,10.35,10.31,10.35,42400.0,7.8826,7.9055,7.8749,7.9055,42400.0
2005-04-04 14:00:00,10.34,10.38,10.33,10.38,114800.0,7.8978,7.9284,7.8902,7.9284,114800.0
2005-04-04 14:10:00,10.37,10.38,10.35,10.35,98800.0,7.9208,7.9284,7.9055,7.9055,98800.0
2005-04-04 14:20:00,10.36,10.36,10.35,10.35,88000.0,7.9131,7.9131,7.9055,7.9055,88000.0
2005-04-04 14:30:00,10.36,10.38,10.35,10.35,120400.0,7.9131,7.9284,7.9055,7.9055,120400.0
2005-04-04 14:40:00,10.35,10.36,10.34,10.34,31200.0,7.9055,7.9131,7.8978,7.8978,31200.0
2005-04-04 14:50:00,10.34,10.34,10.33,10.33,55200.0,7.8978,7.8978,7.8902,7.8902,55200.0
2005-04-04 15:00:00,10.33,10.34,10.33,10.33,88000.0,7.8902,7.8978,7.8902,7.8902,88000.0
2005-04-04 15:10:00,10.33,10.33,10.31,10.31,79600.0,7.8902,7.8902,7.8749,7.8749,79600.0
2005-04-04 15:20:00,10.32,10.33,10.31,10.32,89200.0,7.8826,7.8902,7.8749,7.8826,89200.0
2005-04-04 15:30:00,10.32,10.33,10.31,10.33,57200.0,7.8826,7.8902,7.8749,7.8902,57200.0
2005-04-04 15:40:00,10.33,10.33,10.31,10.31,60800.0,7.8902,7.8902,7.8749,7.8749,60800.0
2005-04-04 15:50:00,10.31,10.32,10.28,10.29,227200.0,7.8749,7.8826,7.852,7.8596,227200.0
2005-04-05 09:30:00,10.31,10.31,10.25,10.25,209600.0,7.8749,7.8749,7.8291,7.8291,209600.0
2005-04-05 09:40:00,10.25,10.3,10.24,10.29,147600.0,7.8291,7.8673,7.8215,7.8596,147600.0
2005-04-05 09:50:00,10.29,10.32,10.29,10.31,70000.0,7.8596,7.8826,7.8596,7.8749,70000.0
2005-04-05 10:00:00,10.3,10.31,10.3,10.3,88000.0,7.8673,7.8749,7.8673,7.8673,88000.0
2005-04-05 10:10:00,10.3,10.32,10.27,10.31,138000.0,7.8673,7.8826,7.8444,7.8749,138000.0
2005-04-05 10:20:00,10.31,10.31,10.27,10.29,68000.0,7.8749,7.8749,7.8444,7.8596,68000.0
2005-04-05 10:30:00,10.28,10.31,10.28,10.29,122800.0,7.852,7.8749,7.852,7.8596,122800.0
2005-04-05 10:40:00,10.3,10.31,10.24,10.28,101200.0,7.8673,7.8749,7.8215,7.852,101200.0
2005-04-05 10:50:00,10.29,10.3,10.26,10.27,158800.0,7.8596,7.8673,7.8367,7.8444,158800.0
2005-04-05 11:00:00,10.27,10.28,10.25,10.27,128800.0,7.8444,7.852,7.8291,7.8444,128800.0
2005-04-05 11:10:00,10.27,10.28,10.25,10.25,248800.0,7.8444,7.852,7.8291,7.8291,248800.0
2005-04-05 11:20:00,10.25,10.26,10.24,10.26,113200.0,7.8291,7.8367,7.8215,7.8367,113200.0
2005-04-05 11:30:00,10.25,10.29,10.25,10.27,159600.0,7.8291,7.8596,7.8291,7.8444,159600.0
2005-04-05 11:40:00,10.27,10.28,10.25,10.26,66400.0,7.8444,7.852,7.8291,7.8367,66400.0
2005-04-05 11:50:00,10.26,10.27,10.24,10.25,82400.0,7.8367,7.8444,7.8215,7.8291,82400.0
2005-04-05 12:00:00,10.25,10.26,10.25,10.26,56800.0,7.8291,7.8367,7.8291,7.8367,56800.0
2005-04-05 12:10:00,10.25,10.29,10.25,10.28,64000.0,7.8291,7.8596,7.8291,7.852,64000.0
2005-04-05 12:20:00,10.28,10.28,10.26,10.27,86800.0,7.852,7.852,7.8367,7.8444,86800.0
2005-04-05 12:30:00,10.26,10.27,10.26,10.26,30400.0,7.8367,7.8444,7.8367,7.8367,30400.0
2005-04-05 12:40:00,10.27,10.27,10.26,10.26,73200.0,7.8444,7.8444,7.8367,7.8367,73200.0
2005-04-05 12:50:00,10.26,10.27,10.24,10.25,78800.0,7.8367,7.8444,7.8215,7.8291,78800.0
2005-04-05 13:00:00,10.24,10.26,10.24,10.25,263200.0,7.8215,7.8367,7.8215,7.8291,263200.0
2005-04-05 13:10:00,10.25,10.27,10.25,10.26,63200.0,7.8291,7.8444,7.8291,7.8367,63200.0
2005-04-05 13:20:00,10.26,10.26,10.26,10.26,33600.0,7.8367,7.8367,7.8367,7.8367,33600.0
2005-04-05 13:30:00,10.26,10.28,10.26,10.27,53600.0,7.8367,7.852,7.8367,7.8444,53600.0
2005-04-05 13:40:00,10.27,10.27,10.27,10.27,28800.0,7.8444,7.8444,7.8444,7.8444,28800.0
2005-04-05 13:50:00,10.27,10.3,10.26,10.28,83600.0,7.8444,7.8673,7.8367,7.852,83600.0
2005-04-05 14:00:00,10.29,10.29,10.25,10.27,178800.0,7.8596,7.8596,7.8291,7.8444,178800.0
2005-04-05 14:10:00,10.26,10.27,10.21,10.25,118800.0,7.8367,7.8444,7.7985,7.8291,118800.0
2005-04-05 14:20:00,10.24,10.27,10.24,10.27,103200.0,7.8215,7.8444,7.8215,7.8444,103200.0
2005-04-05 14:30:00,10.27,10.27,10.26,10.27,82800.0,7.8444,7.8444,7.8367,7.8444,82800.0
2005-04-05 14:40:00,10.26,10.27,10.26,10.27,52400.0,7.8367,7.8444,7.8367,7.8444,52400.0
2005-04-05 14:50:00,10.27,10.28,10.26,10.27,90400.0,7.8444,7.852,7.8367,7.8444,90400.0
2005-04-05 15:00:00,10.27,10.29,10.27,10.28,51600.0,7.8444,7.8596,7.8444,7.852,51600.0
2005-04-05 15:10:00,10.29,10.3,10.28,10.3,43600.0,7.8596,7.8673,7.852,7.8673,43600.0
2005-04-05 15:20:00,10.3,10.31,10.29,10.31,97200.0,7.8673,7.8749,7.8596,7.8749,97200.0
2005-04-05 15:30:00,10.31,10.33,10.31,10.33,65200.0,7.8749,7.8902,7.8749,7.8902,65200.0
2005-04-05 15:40:00,10.32,10.32,10.3,10.31,99600.0,7.8826,7.8826,7.8673,7.8749,99600.0
2005-04-05 15:50:00,10.31,10.33,10.3,10.33,233200.0,7.8749,7.8902,7.8673,7.8902,233200.0
2005-04-06 09:30:00,10.36,10.39,10.33,10.35,65200.0,7.9131,7.936,7.8902,7.9055,65200.0
2005-04-06 09:40:00,10.34,10.34,10.32,10.32,36000.0,7.8978,7.8978,7.8826,7.8826,36000.0
2005-04-06 09:50:00,10.32,10.35,10.32,10.35,38800.0,7.8826,7.9055,7.8826,7.9055,38800.0
2005-04-06 10:00:00,10.34,10.39,10.34,10.38,88400.0,7.8978,7.936,7.8978,7.9284,88400.0
2005-04-06 10:10:00,10.38,10.39,10.38,10.38,25200.0,7.9284,7.936,7.9284,7.9284,25200.0
2005-04-06 10:20:00,10.38,10.38,10.37,10.38,45600.0,7.9284,7.9284,7.9208,7.9284,45600.0
2005-04-06 10:30:00,10.37,10.4,10.33,10.34,77200.0,7.9208,7.9437,7.8902,7.8978,77200.0
2005-04-06 10:40:00,10.34,10.37,10.33,10.36,65200.0,7.8978,7.9208,7.8902,7.9131,65200.0
2005-04-06 10:50:00,10.36,10.37,10.36,10.37,9600.0,7.9131,7.9208,7.9131,7.9208,9600.0
2005-04-06 11:00:00,10.37,10.4,10.36,10.38,76800.0,7.9208,7.9437,7.9131,7.9284,76800.0
2005-04-06 11:10:00,10.39,10.4,10.36,10.37,37600.0,7.936,7.9437,7.9131,7.9208,37600.0
2005-04-06 11:20:00,10.36,10.41,10.36,10.4,63200.0,7.9131,7.9513,7.9131,7.9437,63200.0
2005-04-06 11:30:00,10.41,10.41,10.4,10.4,41600.0,7.9513,7.9513,7.9437,7.9437,41600.0
2005-04-06 11:40:00,10.4,10.42,10.4,10.42,46400.0,7.9437,7.9589,7.9437,7.9589,46400.0
2005-04-06 11:50:00,10.42,10.43,10.4,10.42,75200.0,7.9589,7.9666,7.9437,7.9589,75200.0
2005-04-06 12:00:00,10.42,10.42,10.39,10.42,48000.0,7.9589,7.9589,7.936,7.9589,48000.0
2005-04-06 12:10:00,10.42,10.43,10.4,10.4,33200.0,7.9589,7.9666,7.9437,7.9437,33200.0
2005-04-06 12:20:00,10.4,10.43,10.4,10.42,108400.0,7.9437,7.9666,7.9437,7.9589,108400.0
2005-04-06 12:30:00,10.42,10.44,10.39,10.43,65600.0,7.9589,7.9742,7.936,7.9666,65600.0
2005-04-06 12:40:00,10.43,10.43,10.42,10.42,19600.0,7.9666,7.9666,7.9589,7.9589,19600.0
2005-04-06 12:50:00,10.42,10.42,10.39,10.41,81600.0,7.9589,7.9589,7.936,7.9513,81600.0
2005-04-06 13:00:00,10.41,10.42,10.4,10.4,49600.0,7.9513,7.9589,7.9437,7.9437,49600.0
2005-04-06 13:10:00,10.4,10.41,10.4,10.4,82000.0,7.9437,7.9513,7.9437,7.9437,82000.0
2005-04-06 13:20:00,10.41,10.42,10.41,10.41,37600.0,7.9513,7.9589,7.9513,7.9513,37600.0
2005-04-06 13:30:00,10.41,10.42,10.4,10.42,37200.0,7.9513,7.9589,7.9437,7.9589,37200.0
2005-04-06 13:40:00,10.42,10.42,10.38,10.38,44800.0,7.9589,7.9589,7.9284,7.9284,44800.0
2005-04-06 13:50:00,10.38,10.38,10.33,10.35,88800.0,7.9284,7.9284,7.8902,7.9055,88800.0
2005-04-06 14:00:00,10.35,10.35,10.33,10.33,64000.0,7.9055,7.9055,7.8902,7.8902,64000.0
2005-04-06 14:10:00,10.34,10.35,10.34,10.35,34400.0,7.8978,7.9055,7.8978,7.9055,34400.0
2005-04-06 14:20:00,10.35,10.37,10.35,10.37,44000.0,7.9055,7.9208,7.9055,7.9208,44000.0
2005-04-06 14:30:00,10.37,10.37,10.36,10.37,20800.0,7.9208,7.9208,7.9131,7.9208,20800.0
2005-04-06 14:40:00,10.37,10.37,10.36,10.36,10000.0,7.9208,7.9208,7.9131,7.9131,10000.0
2005-04-06 14:50:00,10.36,10.37,10.36,10.36,39200.0,7.9131,7.9208,7.9131,7.9131,39200.0
2005-04-06 15:00:00,10.36,10.37,10.35,10.36,126400.0,7.9131,7.9208,7.9055,7.9131,126400.0
2005-04-06 15:10:00,10.35,10.36,10.33,10.33,136800.0,7.9055,7.9131,7.8902,7.8902,136800.0
2005-04-06 15:20:00,10.33,10.33,10.3,10.31,99600.0,7.8902,7.8902,7.8673,7.8749,99600.0
2005-04-06 15:30:00,10.31,10.33,10.29,10.32,83200.0,7.8749,7.8902,7.8596,7.8826,83200.0
2005-04-06 15:40:00,10.32,10.34,10.31,10.31,48800.0,7.8826,7.8978,7.8749,7.8749,48800.0
2005-04-06 15:50:00,10.31,10.33,10.31,10.32,126800.0,7.8749,7.8902,7.8749,7.8826,126800.0
2005-04-07 09:30:00,10.4,10.4,10.31,10.31,73600.0,7.9437,7.9437,7.8749,7.8749,73600.0
2005-04-07 09:40:00,10.31,10.33,10.28,10.3,68400.0,7.8749,7.8902,7.852,7.8673,68400.0
2005-04-07 09:50:00,10.3,10.34,10.3,10.32,110400.0,7.8673,7.8978,7.8673,7.8826,110400.0
2005-04-07 10:00:00,10.32,10.33,10.31,10.33,74400.0,7.8826,7.8902,7.8749,7.8902,74400.0
2005-04-07 10:10:00,10.31,10.36,10.31,10.33,37200.0,7.8749,7.9131,7.8749,7.8902,37200.0
2005-04-07 10:20:00,10.33,10.33,10.32,10.33,11200.0,7.8902,7.8902,7.8826,7.8902,11200.0
2005-04-07 10:30:00,10.33,10.36,10.33,10.33,56400.0,7.8902,7.9131,7.8902,7.8902,56400.0
2005-04-07 10:40:00,10.33,10.35,10.33,10.35,52000.0,7.8902,7.9055,7.8902,7.9055,52000.0
2005-04-07 10:50:00,10.35,10.36,10.34,10.34,48400.0,7.9055,7.9131,7.8978,7.8978,48400.0
2005-04-07 11:00:00,10.34,10.35,10.34,10.35,93200.0,7.8978,7.9055,7.8978,7.9055,93200.0
2005-04-07 11:10:00,10.35,10.35,10.35,10.35,33200.0,7.9055,7.9055,7.9055,7.9055,33200.0
2005-04-07 11:20:00,10.35,10.36,10.34,10.34,29600.0,7.9055,7.9131,7.8978,7.8978,29600.0
2005-04-07 11:30:00,10.34,10.35,10.34,10.35,10000.0,7.8978,7.9055,7.8978,7.9055,10000.0
2005-04-07 11:40:00,10.34,10.34,10.33,10.33,42000.0,7.8978,7.8978,7.8902,7.8902,42000.0
2005-04-07 11:50:00,10.33,10.34,10.33,10.33,30000.0,7.8902,7.8978,7.8902,7.8902,30000.0
2005-04-07 12:00:00,10.33,10.34,10.33,10.33,19200.0,7.8902,7.8978,7.8902,7.8902,19200.0
2005-04-07 12:10:00,10.33,10.34,10.33,10.33,14000.0,7.8902,7.8978,7.8902,7.8902,14000.0
2005-04-07 12:20:00,10.33,10.34,10.31,10.34,18000.0,7.8902,7.8978,7.8749,7.8978,18000.0
2005-04-07 12:30:00,10.33,10.35,10.33,10.34,80000.0,7.8902,7.9055,7.8902,7.8978,80000.0
2005-04-07 12:40:00,10.34,10.35,10.33,10.33,110800.0,7.8978,7.9055,7.8902,7.8902,110800.0
2005-04-07 12:50:00,10.33,10.34,10.32,10.33,9600.0,7.8902,7.8978,7.8826,7.8902,9600.0
2005-04-07 13:00:00,10.32,10.33,10.31,10.31,44000.0,7.8826,7.8902,7.8749,7.8749,44000.0
2005-04-07 13:10:00,10.32,10.34,10.32,10.34,58400.0,7.8826,7.8978,7.8826,7.8978,58400.0
2005-04-07 13:20:00,10.34,10.34,10.33,10.33,38800.0,7.8978,7.8978,7.8902,7.8902,38800.0
2005-04-07 13:30:00,10.33,10.34,10.31,10.32,22400.0,7.8902,7.8978,7.8749,7.8826,22400.0
2005-04-07 13:40:00,10.31,10.31,10.3,10.31,20000.0,7.8749,7.8749,7.8673,7.8749,20000.0
2005-04-07 13:50:00,10.3,10.32,10.3,10.31,27200.0,7.8673,7.8826,7.8673,7.8749,27200.0
2005-04-07 14:00:00,10.31,10.34,10.3,10.34,35200.0,7.8749,7.8978,7.8673,7.8978,35200.0
2005-04-07 14:10:00,10.33,10.34,10.32,10.34,29200.0,7.8902,7.8978,7.8826,7.8978,29200.0
2005-04-07 14:20:00,10.34,10.34,10.31,10.31,17200.0,7.8978,7.8978,7.8749,7.8749,17200.0
2005-04-07 14:30:00,10.31,10.35,10.31,10.35,52800.0,7.8749,7.9055,7.8749,7.9055,52800.0
2005-04-07 14:40:00,10.34,10.35,10.33,10.33,47600.0,7.8978,7.9055,7.8902,7.8902,47600.0
2005-04-07 14:50:00,10.33,10.34,10.33,10.34,26000.0,7.8902,7.8978,7.8902,7.8978,26000.0
2005-04-07 15:00:00,10.34,10.36,10.31,10.32,58000.0,7.8978,7.9131,7.8749,7.8826,58000.0
2005-04-07 15:10:00,10.32,10.34,10.32,10.34,51200.0,7.8826,7.8978,7.8826,7.8978,51200.0
2005-04-07 15:20:00,10.33,10.33,10.32,10.32,28400.0,7.8902,7.8902,7.8826,7.8826,28400.0
2005-04-07 15:30:00,10.32,10.33,10.31,10.32,32400.0,7.8826,7.8902,7.8749,7.8826,32400.0
2005-04-07 15:40:00,10.31,10.32,10.31,10.32,53200.0,7.8749,7.8826,7.8749,7.8826,53200.0
2005-04-07 15:50:00,10.32,10.35,10.32,10.35,121600.0,7.8826,7.9055,7.8826,7.9055,121600.0
2005-04-08 09:30:00,10.39,10.39,10.31,10.34,72800.0,7.936,7.936,7.8749,7.8978,72800.0
2005-04-08 09:40:00,10.33,10.35,10.29,10.29,162400.0,7.8902,7.9055,7.8596,7.8596,162400.0
2005-04-08 09:50:00,10.29,10.31,10.29,10.3,46800.0,7.8596,7.8749,7.8596,7.8673,46800.0
2005-04-08 10:00:00,10.28,10.32,10.28,10.32,47600.0,7.852,7.8826,7.852,7.8826,47600.0
2005-04-08 10:10:00,10.31,10.33,10.3,10.33,34000.0,7.8749,7.8902,7.8673,7.8902,34000.0
2005-04-08 10:20:00,10.33,10.34,10.29,10.3,102000.0,7.8902,7.8978,7.8596,7.8673,102000.0
2005-04-08 10:30:00,10.29,10.33,10.28,10.31,154800.0,7.8596,7.8902,7.852,7.8749,154800.0
2005-04-08 10:40:00,10.3,10.31,10.29,10.3,40800.0,7.8673,7.8749,7.8596,7.8673,40800.0
2005-04-08 10:50:00,10.3,10.31,10.29,10.3,44400.0,7.8673,7.8749,7.8596,7.8673,44400.0
2005-04-08 11:00:00,10.3,10.31,10.3,10.3,25600.0,7.8673,7.8749,7.8673,7.8673,25600.0
2005-04-08 11:10:00,10.3,10.32,10.3,10.3,61200.0,7.8673,7.8826,7.8673,7.8673,61200.0
2005-04-08 11:20:00,10.3,10.3,10.3,10.3,16400.0,7.8673,7.8673,7.8673,7.8673,16400.0
2005-04-08 11:30:00,10.3,10.31,10.29,10.31,80400.0,7.8673,7.8749,7.8596,7.8749,80400.0
2005-04-08 11:40:00,10.31,10.31,10.27,10.29,64800.0,7.8749,7.8749,7.8444,7.8596,64800.0
2005-04-08 11:50:00,10.28,10.29,10.27,10.28,36400.0,7.852,7.8596,7.8444,7.852,36400.0
2005-04-08 12:00:00,10.28,10.3,10.28,10.3,46800.0,7.852,7.8673,7.852,7.8673,46800.0
2005-04-08 12:10:00,10.29,10.31,10.28,10.3,176000.0,7.8596,7.8749,7.852,7.8673,176000.0
2005-04-08 12:20:00,10.3,10.31,10.29,10.31,51200.0,7.8673,7.8749,7.8596,7.8749,51200.0
2005-04-08 12:30:00,10.31,10.31,10.3,10.3,24400.0,7.8749,7.8749,7.8673,7.8673,24400.0
2005-04-08 12:40:00,10.3,10.31,10.29,10.3,32000.0,7.8673,7.8749,7.8596,7.8673,32000.0
2005-04-08 12:50:00,10.3,10.3,10.28,10.28,38800.0,7.8673,7.8673,7.852,7.852,38800.0
2005-04-08 13:00:00,10.28,10.29,10.28,10.29,30000.0,7.852,7.8596,7.852,7.8596,30000.0
2005-04-08 13:10:00,10.29,10.3,10.28,10.28,49600.0,7.8596,7.8673,7.852,7.852,49600.0
2005-04-08 13:20:00,10.28,10.3,10.28,10.29,75600.0,7.852,7.8673,7.852,7.8596,75600.0
2005-04-08 13:30:00,10.29,10.31,10.29,10.31,22800.0,7.8596,7.8749,7.8596,7.8749,22800.0
2005-04-08 13:40:00,10.3,10.31,10.29,10.3,49600.0,7.8673,7.8749,7.8596,7.8673,49600.0
2005-04-08 13:50:00,10.29,10.3,10.29,10.29,23600.0,7.8596,7.8673,7.8596,7.8596,23600.0
2005-04-08 14:00:00,10.3,10.3,10.27,10.27,48400.0,7.8673,7.8673,7.8444,7.8444,48400.0
2005-04-08 14:10:00,10.27,10.29,10.25,10.26,78800.0,7.8444,7.8596,7.8291,7.8367,78800.0
2005-04-08 14:20:00,10.26,10.27,10.25,10.25,72400.0,7.8367,7.8444,7.8291,7.8291,72400.0
2005-04-08 14:30:00,10.25,10.26,10.24,10.24,109200.0,7.8291,7.8367,7.8215,7.8215,109200.0
2005-04-08 14:40:00,10.24,10.25,10.24,10.24,53600.0,7.8215,7.8291,7.8215,7.8215,53600.0
2005-04-08 14:50:00,10.24,10.25,10.24,10.24,53200.0,7.8215,7.8291,7.8215,7.8215,53200.0
2005-04-08 15:00:00,10.24,10.24,10.23,10.24,93200.0,7.8215,7.8215,7.8138,7.8215,93200.0
2005-04-08 15:10:00,10.24,10.24,10.21,10.21,120000.0,7.8215,7.8215,7.7985,7.7985,120000.0
2005-04-08 15:20:00,10.21,10.22,10.2,10.22,140800.0,7.7985,7.8062,7.7909,7.8062,140800.0
2005-04-08 15:30:00,10.22,10.25,10.21,10.24,239600.0,7.8062,7.8291,7.7985,7.8215,239600.0
2005-04-08 15:40:00,10.24,10.25,10.23,10.24,152000.0,7.8215,7.8291,7.8138,7.8215,152000.0
2005-04-08 15:50:00,10.24,10.25,10.22,10.22,268400.0,7.8215,7.8291,7.8062,7.8062,268400.0
2005-04-11 09:30:00,10.23,10.25,10.2,10.24,57200.0,7.8138,7.8291,7.7909,7.8215,57200.0
2005-04-11 09:40:00,10.24,10.25,10.22,10.24,96000.0,7.8215,7.8291,7.8062,7.8215,96000.0
2005-04-11 09:50:00,10.24,10.25,10.23,10.23,92400.0,7.8215,7.8291,7.8138,7.8138,92400.0
2005-04-11 10:00:00,10.25,10.25,10.21,10.21,105600.0,7.8291,7.8291,7.7985,7.7985,105600.0
2005-04-11 10:10:00,10.22,10.22,10.18,10.19,80000.0,7.8062,7.8062,7.7756,7.7833,80000.0
2005-04-11 10:20:00,10.18,10.19,10.17,10.18,89200.0,7.7756,7.7833,7.768,7.7756,89200.0
2005-04-11 10:30:00,10.17,10.22,10.17,10.21,113600.0,7.768,7.8062,7.768,7.7985,113600.0
2005-04-11 10:40:00,10.2,10.2,10.18,10.18,73200.0,7.7909,7.7909,7.7756,7.7756,73200.0
2005-04-11 10:50:00,10.18,10.2,10.18,10.19,46800.0,7.7756,7.7909,7.7756,7.7833,46800.0
2005-04-11 11:00:00,10.19,10.2,10.19,10.2,74000.0,7.7833,7.7909,7.7833,7.7909,74000.0
2005-04-11 11:10:00,10.2,10.2,10.19,10.19,22400.0,7.7909,7.7909,7.7833,7.7833,22400.0
2005-04-11 11:20:00,10.19,10.2,10.19,10.19,41200.0,7.7833,7.7909,7.7833,7.7833,41200.0
2005-04-11 11:30:00,10.19,10.2,10.19,10.2,40400.0,7.7833,7.7909,7.7833,7.7909,40400.0
2005-04-11 11:40:00,10.2,10.2,10.19,10.19,42400.0,7.7909,7.7909,7.7833,7.7833,42400.0
2005-04-11 11:50:00,10.2,10.2,10.19,10.19,9200.0,7.7909,7.7909,7.7833,7.7833,9200.0
2005-04-11 12:00:00,10.19,10.22,10.19,10.2,50800.0,7.7833,7.8062,7.7833,7.7909,50800.0
2005-04-11 12:10:00,10.2,10.2,10.2,10.2,20000.0,7.7909,7.7909,7.7909,7.7909,20000.0
2005-04-11 12:20:00,10.2,10.21,10.18,10.2,34800.0,7.7909,7.7985,7.7756,7.7909,34800.0
2005-04-11 12:30:00,10.21,10.22,10.2,10.21,35600.0,7.7985,7.8062,7.7909,7.7985,35600.0
2005-04-11 12:40:00,10.21,10.22,10.21,10.21,38000.0,7.7985,7.8062,7.7985,7.7985,38000.0
2005-04-11 12:50:00,10.21,10.21,10.2,10.2,47200.0,7.7985,7.7985,7.7909,7.7909,47200.0
2005-04-11 13:00:00,10.2,10.22,10.2,10.2,40400.0,7.7909,7.8062,7.7909,7.7909,40400.0
2005-04-11 13:10:00,10.2,10.2,10.17,10.18,26400.0,7.7909,7.7909,7.768,7.7756,26400.0
2005-04-11 13:20:00,10.18,10.18,10.17,10.18,17200.0,7.7756,7.7756,7.768,7.7756,17200.0
2005-04-11 13:30:00,10.18,10.19,10.17,10.19,21600.0,7.7756,7.7833,7.768,7.7833,21600.0
2005-04-11 13:40:00,10.18,10.19,10.15,10.15,60000.0,7.7756,7.7833,7.7527,7.7527,60000.0
2005-04-11 13:50:00,10.15,10.16,10.14,10.15,80000.0,7.7527,7.7603,7.7451,7.7527,80000.0
2005-04-11 14:00:00,10.15,10.17,10.15,10.15,24000.0,7.7527,7.768,7.7527,7.7527,24000.0
2005-04-11 14:10:00,10.15,10.2,10.15,10.17,35200.0,7.7527,7.7909,7.7527,7.768,35200.0
2005-04-11 14:20:00,10.17,10.18,10.16,10.17,30400.0,7.768,7.7756,7.7603,7.768,30400.0
2005-04-11 14:30:00,10.17,10.18,10.16,10.17,38400.0,7.768,7.7756,7.7603,7.768,38400.0
2005-04-11 14:40:00,10.17,10.18,10.15,10.18,68400.0,7.768,7.7756,7.7527,7.7756,68400.0
2005-04-11 14:50:00,10.18,10.19,10.17,10.18,250400.0,7.7756,7.7833,7.768,7.7756,250400.0
2005-04-11 15:00:00,10.18,10.19,10.17,10.18,95200.0,7.7756,7.7833,7.768,7.7756,95200.0
2005-04-11 15:10:00,10.18,10.18,10.16,10.18,43200.0,7.7756,7.7756,7.7603,7.7756,43200.0
2005-04-11 15:20:00,10.18,10.19,10.18,10.19,165200.0,7.7756,7.7833,7.7756,7.7833,165200.0
2005-04-11 15:30:00,10.19,10.19,10.18,10.18,76800.0,7.7833,7.7833,7.7756,7.7756,76800.0
2005-04-11 15:40:00,10.18,10.23,10.18,10.23,219200.0,7.7756,7.8138,7.7756,7.8138,219200.0
2005-04-11 15:50:00,10.22,10.23,10.2,10.2,236000.0,7.8062,7.8138,7.7909,7.7909,236000.0
2005-04-12 09:30:00,10.13,10.22,10.13,10.15,214000.0,7.7374,7.8062,7.7374,7.7527,214000.0
2005-04-12 09:40:00,10.15,10.16,10.11,10.12,124400.0,7.7527,7.7603,7.7222,7.7298,124400.0
2005-04-12 09:50:00,10.13,10.15,10.12,10.13,54800.0,7.7374,7.7527,7.7298,7.7374,54800.0
2005-04-12 10:00:00,10.13,10.15,10.11,10.13,151200.0,7.7374,7.7527,7.7222,7.7374,151200.0
2005-04-12 10:10:00,10.13,10.15,10.13,10.14,35200.0,7.7374,7.7527,7.7374,7.7451,35200.0
2005-04-12 10:20:00,10.15,10.16,10.13,10.15,20800.0,7.7527,7.7603,7.7374,7.7527,20800.0
2005-04-12 10:30:00,10.15,10.15,10.13,10.13,20400.0,7.7527,7.7527,7.7374,7.7374,20400.0
2005-04-12 10:40:00,10.13,10.13,10.11,10.11,68000.0,7.7374,7.7374,7.7222,7.7222,68000.0
2005-04-12 10:50:00,10.11,10.12,10.1,10.11,36000.0,7.7222,7.7298,7.7145,7.7222,36000.0
2005-04-12 11:00:00,10.11,10.13,10.11,10.12,10800.0,7.7222,7.7374,7.7222,7.7298,10800.0
2005-04-12 11:10:00,10.12,10.12,10.1,10.1,60400.0,7.7298,7.7298,7.7145,7.7145,60400.0
2005-04-12 11:20:00,10.1,10.12,10.1,10.11,60800.0,7.7145,7.7298,7.7145,7.7222,60800.0
2005-04-12 11:30:00,10.11,10.11,10.1,10.1,88400.0,7.7222,7.7222,7.7145,7.7145,88400.0
2005-04-12 11:40:00,10.1,10.1,10.1,10.1,22000.0,7.7145,7.7145,7.7145,7.7145,22000.0
2005-04-12 11:50:00,10.1,10.1,10.1,10.1,23600.0,7.7145,7.7145,7.7145,7.7145,23600.0
2005-04-12 12:00:00,10.1,10.1,10.08,10.08,72000.0,7.7145,7.7145,7.6992,7.6992,72000.0
2005-04-12 12:10:00,10.08,10.08,10.06,10.07,41200.0,7.6992,7.6992,7.684,7.6916,41200.0
2005-04-12 12:20:00,10.07,10.09,10.07,10.09,41600.0,7.6916,7.7069,7.6916,7.7069,41600.0
2005-04-12 12:30:00,10.08,10.1,10.08,10.09,67200.0,7.6992,7.7145,7.6992,7.7069,67200.0
2005-04-12 12:40:00,10.09,10.09,10.08,10.09,69200.0,7.7069,7.7069,7.6992,7.7069,69200.0
2005-04-12 12:50:00,10.09,10.1,10.09,10.09,43200.0,7.7069,7.7145,7.7069,7.7069,43200.0
2005-04-12 13:00:00,10.09,10.09,10.09,10.09,64400.0,7.7069,7.7069,7.7069,7.7069,64400.0
2005-04-12 13:10:00,10.09,10.09,10.08,10.09,77200.0,7.7069,7.7069,7.6992,7.7069,77200.0
2005-04-12 13:20:00,10.09,10.09,10.09,10.09,32400.0,7.7069,7.7069,7.7069,7.7069,32400.0
2005-04-12 13:30:00,10.09,10.09,10.05,10.06,129600.0,7.7069,7.7069,7.6763,7.684,129600.0
2005-04-12 13:40:00,10.06,10.06,10.05,10.05,94800.0,7.684,7.684,7.6763,7.6763,94800.0
2005-04-12 13:50:00,10.05,10.07,10.05,10.07,105600.0,7.6763,7.6916,7.6763,7.6916,105600.0
2005-04-12 14:00:00,10.07,10.1,10.06,10.1,239600.0,7.6916,7.7145,7.684,7.7145,239600.0
2005-04-12 14:10:00,10.1,10.14,10.1,10.14,268400.0,7.7145,7.7451,7.7145,7.7451,268400.0
2005-04-12 14:20:00,10.14,10.18,10.13,10.14,259600.0,7.7451,7.7756,7.7374,7.7451,259600.0
2005-04-12 14:30:00,10.14,10.14,10.13,10.13,290000.0,7.7451,7.7451,7.7374,7.7374,290000.0
2005-04-12 14:40:00,10.13,10.2,10.13,10.19,227600.0,7.7374,7.7909,7.7374,7.7833,227600.0
2005-04-12 14:50:00,10.19,10.2,10.18,10.19,227200.0,7.7833,7.7909,7.7756,7.7833,227200.0
2005-04-12 15:00:00,10.2,10.21,10.19,10.21,180400.0,7.7909,7.7985,7.7833,7.7985,180400.0
2005-04-12 15:10:00,10.21,10.21,10.2,10.21,208800.0,7.7985,7.7985,7.7909,7.7985,208800.0
2005-04-12 15:20:00,10.2,10.21,10.17,10.18,360000.0,7.7909,7.7985,7.768,7.7756,360000.0
2005-04-12 15:30:00,10.18,10.22,10.17,10.21,214400.0,7.7756,7.8062,7.768,7.7985,214400.0
2005-04-12 15:40:00,10.2,10.21,10.19,10.2,330800.0,7.7909,7.7985,7.7833,7.7909,330800.0
2005-04-12 15:50:00,10.2,10.22,10.19,10.2,597600.0,7.7909,7.8062,7.7833,7.7909,597600.0
2005-04-13 09:30:00,10.17,10.17,10.11,10.14,304000.0,7.768,7.768,7.7222,7.7451,304000.0
2005-04-13 09:40:00,10.15,10.15,10.13,10.13,34000.0,7.7527,7.7527,7.7374,7.7374,34000.0
2005-04-13 09:50:00,10.13,10.13,10.1,10.13,68400.0,7.7374,7.7374,7.7145,7.7374,68400.0
2005-04-13 10:00:00,10.12,10.13,10.1,10.12,50400.0,7.7298,7.7374,7.7145,7.7298,50400.0
2005-04-13 10:10:00,10.12,10.13,10.11,10.13,47600.0,7.7298,7.7374,7.7222,7.7374,47600.0
2005-04-13 10:20:00,10.13,10.13,10.12,10.12,66800.0,7.7374,7.7374,7.7298,7.7298,66800.0
2005-04-13 10:30:00,10.13,10.16,10.12,10.14,108000.0,7.7374,7.7603,7.7298,7.7451,108000.0
2005-04-13 10:40:00,10.13,10.13,10.1,10.1,43200.0,7.7374,7.7374,7.7145,7.7145,43200.0
2005-04-13 10:50:00,10.1,10.11,10.09,10.09,43200.0,7.7145,7.7222,7.7069,7.7069,43200.0
2005-04-13 11:00:00,10.09,10.11,10.09,10.1,38800.0,7.7069,7.7222,7.7069,7.7145,38800.0
2005-04-13 11:10:00,10.1,10.11,10.1,10.11,41600.0,7.7145,7.7222,7.7145,7.7222,41600.0
2005-04-13 11:20:00,10.11,10.11,10.09,10.09,35200.0,7.7222,7.7222,7.7069,7.7069,35200.0
2005-04-13 11:30:00,10.1,10.13,10.09,10.12,41600.0,7.7145,7.7374,7.7069,7.7298,41600.0
2005-04-13 11:40:00,10.12,10.13,10.12,10.12,23600.0,7.7298,7.7374,7.7298,7.7298,23600.0
2005-04-13 11:50:00,10.12,10.13,10.11,10.11,31600.0,7.7298,7.7374,7.7222,7.7222,31600.0
2005-04-13 12:00:00,10.11,10.11,10.1,10.1,44000.0,7.7222,7.7222,7.7145,7.7145,44000.0
2005-04-13 12:10:00,10.1,10.11,10.09,10.09,73600.0,7.7145,7.7222,7.7069,7.7069,73600.0
2005-04-13 12:20:00,10.09,10.11,10.08,10.1,84800.0,7.7069,7.7222,7.6992,7.7145,84800.0
2005-04-13 12:30:00,10.1,10.11,10.08,10.11,75200.0,7.7145,7.7222,7.6992,7.7222,75200.0
2005-04-13 12:40:00,10.11,10.11,10.1,10.11,29600.0,7.7222,7.7222,7.7145,7.7222,29600.0
2005-04-13 12:50:00,10.11,10.14,10.11,10.14,130000.0,7.7222,7.7451,7.7222,7.7451,130000.0
2005-04-13 13:00:00,10.14,10.14,10.13,10.13,25600.0,7.7451,7.7451,7.7374,7.7374,25600.0
2005-04-13 13:10:00,10.12,10.13,10.11,10.13,44800.0,7.7298,7.7374,7.7222,7.7374,44800.0
2005-04-13 13:20:00,10.13,10.13,10.1,10.13,63600.0,7.7374,7.7374,7.7145,7.7374,63600.0
2005-04-13 13:30:00,10.1,10.12,10.1,10.12,40400.0,7.7145,7.7298,7.7145,7.7298,40400.0
2005-04-13 13:40:00,10.12,10.12,10.1,10.1,51200.0,7.7298,7.7298,7.7145,7.7145,51200.0
2005-04-13 13:50:00,10.1,10.1,10.08,10.09,49600.0,7.7145,7.7145,7.6992,7.7069,49600.0
2005-04-13 14:00:00,10.09,10.11,10.09,10.11,23600.0,7.7069,7.7222,7.7069,7.7222,23600.0
2005-04-13 14:10:00,10.11,10.12,10.09,10.11,72400.0,7.7222,7.7298,7.7069,7.7222,72400.0
2005-04-13 14:20:00,10.11,10.11,10.1,10.1,22000.0,7.7222,7.7222,7.7145,7.7145,22000.0
2005-04-13 14:30:00,10.1,10.12,10.1,10.11,54800.0,7.7145,7.7298,7.7145,7.7222,54800.0
2005-04-13 14:40:00,10.11,10.12,10.1,10.1,93200.0,7.7222,7.7298,7.7145,7.7145,93200.0
2005-04-13 14:50:00,10.1,10.11,10.08,10.08,53200.0,7.7145,7.7222,7.6992,7.6992,53200.0
2005-04-13 15:00:00,10.09,10.1,10.08,10.1,80000.0,7.7069,7.7145,7.6992,7.7145,80000.0
2005-04-13 15:10:00,10.1,10.1,10.09,10.09,36000.0,7.7145,7.7145,7.7069,7.7069,36000.0
2005-04-13 15:20:00,10.09,10.1,10.06,10.1,126400.0,7.7069,7.7145,7.684,7.7145,126400.0
2005-04-13 15:30:00,10.1,10.1,10.09,10.09,141600.0,7.7145,7.7145,7.7069,7.7069,141600.0
2005-04-13 15:40:00,10.09,10.26,10.09,10.14,432000.0,7.7069,7.8367,7.7069,7.7451,432000.0
2005-04-13 15:50:00,10.15,10.16,10.11,10.12,619200.0,7.7527,7.7603,7.7222,7.7298,619200.0
2005-04-14 09:30:00,10.18,10.22,10.08,10.17,127600.0,7.7756,7.8062,7.6992,7.768,127600.0
2005-04-14 09:40:00,10.17,10.19,10.16,10.19,227200.0,7.768,7.7833,7.7603,7.7833,227200.0
2005-04-14 09:50:00,10.19,10.24,10.19,10.23,120800.0,7.7833,7.8215,7.7833,7.8138,120800.0
2005-04-14 10:00:00,10.22,10.24,10.18,10.18,135200.0,7.8062,7.8215,7.7756,7.7756,135200.0
2005-04-14 10:10:00,10.18,10.18,10.12,10.13,76000.0,7.7756,7.7756,7.7298,7.7374,76000.0
2005-04-14 10:20:00,10.12,10.14,10.08,10.12,86800.0,7.7298,7.7451,7.6992,7.7298,86800.0
2005-04-14 10:30:00,10.12,10.12,10.08,10.1,63200.0,7.7298,7.7298,7.6992,7.7145,63200.0
2005-04-14 10:40:00,10.1,10.12,10.1,10.11,28800.0,7.7145,7.7298,7.7145,7.7222,28800.0
2005-04-14 10:50:00,10.11,10.13,10.1,10.11,102400.0,7.7222,7.7374,7.7145,7.7222,102400.0
2005-04-14 11:00:00,10.11,10.13,10.1,10.13,45600.0,7.7222,7.7374,7.7145,7.7374,45600.0
2005-04-14 11:10:00,10.14,10.15,10.13,10.13,40800.0,7.7451,7.7527,7.7374,7.7374,40800.0
2005-04-14 11:20:00,10.13,10.13,10.11,10.12,29200.0,7.7374,7.7374,7.7222,7.7298,29200.0
2005-04-14 11:30:00,10.11,10.13,10.1,10.1,28400.0,7.7222,7.7374,7.7145,7.7145,28400.0
2005-04-14 11:40:00,10.1,10.11,10.09,10.1,37200.0,7.7145,7.7222,7.7069,7.7145,37200.0
2005-04-14 11:50:00,10.09,10.1,10.08,10.08,55200.0,7.7069,7.7145,7.6992,7.6992,55200.0
2005-04-14 12:00:00,10.08,10.1,10.08,10.1,60000.0,7.6992,7.7145,7.6992,7.7145,60000.0
2005-04-14 12:10:00,10.11,10.12,10.1,10.11,50800.0,7.7222,7.7298,7.7145,7.7222,50800.0
2005-04-14 12:20:00,10.1,10.1,10.08,10.09,29600.0,7.7145,7.7145,7.6992,7.7069,29600.0
2005-04-14 12:30:00,10.09,10.11,10.09,10.11,18800.0,7.7069,7.7222,7.7069,7.7222,18800.0
2005-04-14 12:40:00,10.1,10.11,10.09,10.1,31200.0,7.7145,7.7222,7.7069,7.7145,31200.0
2005-04-14 12:50:00,10.1,10.11,10.09,10.1,43600.0,7.7145,7.7222,7.7069,7.7145,43600.0
2005-04-14 13:00:00,10.1,10.11,10.09,10.09,55600.0,7.7145,7.7222,7.7069,7.7069,55600.0
2005-04-14 13:10:00,10.09,10.09,10.04,10.06,98400.0,7.7069,7.7069,7.6687,7.684,98400.0
2005-04-14 13:20:00,10.06,10.07,10.05,10.06,42800.0,7.684,7.6916,7.6763,7.684,42800.0
2005-04-14 13:30:00,10.06,10.06,10.03,10.06,87200.0,7.684,7.684,7.6611,7.684,87200.0
2005-04-14 13:40:00,10.06,10.07,10.05,10.06,50000.0,7.684,7.6916,7.6763,7.684,50000.0
2005-04-14 13:50:00,10.06,10.08,10.06,10.08,52800.0,7.684,7.6992,7.684,7.6992,52800.0
2005-04-14 14:00:00,10.07,10.09,10.06,10.07,41200.0,7.6916,7.7069,7.684,7.6916,41200.0
2005-04-14 14:10:00,10.07,10.09,10.06,10.08,196400.0,7.6916,7.7069,7.684,7.6992,196400.0
2005-04-14 14:20:00,10.08,10.08,10.06,10.08,187200.0,7.6992,7.6992,7.684,7.6992,187200.0
2005-04-14 14:30:00,10.07,10.08,10.03,10.04,100400.0,7.6916,7.6992,7.6611,7.6687,100400.0
2005-04-14 14:40:00,10.04,10.06,10.03,10.05,32400.0,7.6687,7.684,7.6611,7.6763,32400.0
2005-04-14 14:50:00,10.06,10.06,10.04,10.04,78800.0,7.684,7.684,7.6687,7.6687,78800.0
2005-04-14 15:00:00,10.04,10.05,10.03,10.03,62400.0,7.6687,7.6763,7.6611,7.6611,62400.0
2005-04-14 15:10:00,10.03,10.05,10.03,10.03,66000.0,7.6611,7.6763,7.6611,7.6611,66000.0
2005-04-14 15:20:00,10.02,10.03,10.01,10.01,47600.0,7.6534,7.6611,7.6458,7.6458,47600.0
2005-04-14 15:30:00,10.01,10.05,10.01,10.02,151600.0,7.6458,7.6763,7.6458,7.6534,151600.0
2005-04-14 15:40:00,10.02,10.02,9.99,10.0,200400.0,7.6534,7.6534,7.6305,7.6381,200400.0
2005-04-14 15:50:00,10.0,10.02,10.0,10.0,304400.0,7.6381,7.6534,7.6381,7.6381,304400.0
2005-04-15 09:30:00,10.09,10.11,9.93,9.98,763200.0,7.7069,7.7222,7.5847,7.6229,763200.0
2005-04-15 09:40:00,9.97,10.01,9.97,10.01,143600.0,7.6152,7.6458,7.6152,7.6458,143600.0
2005-04-15 09:50:00,10.01,10.08,10.01,10.05,146800.0,7.6458,7.6992,7.6458,7.6763,146800.0
2005-04-15 10:00:00,10.05,10.08,10.03,10.05,461600.0,7.6763,7.6992,7.6611,7.6763,461600.0
2005-04-15 10:10:00,10.05,10.1,10.01,10.09,104000.0,7.6763,7.7145,7.6458,7.7069,104000.0
2005-04-15 10:20:00,10.09,10.12,10.08,10.1,104800.0,7.7069,7.7298,7.6992,7.7145,104800.0
2005-04-15 10:30:00,10.1,10.13,10.09,10.11,214400.0,7.7145,7.7374,7.7069,7.7222,214400.0
2005-04-15 10:40:00,10.11,10.12,10.09,10.1,197600.0,7.7222,7.7298,7.7069,7.7145,197600.0
2005-04-15 10:50:00,10.09,10.13,10.07,10.07,154000.0,7.7069,7.7374,7.6916,7.6916,154000.0
2005-04-15 11:00:00,10.08,10.1,10.03,10.05,218800.0,7.6992,7.7145,7.6611,7.6763,218800.0
2005-04-15 11:10:00,10.05,10.08,10.04,10.08,138800.0,7.6763,7.6992,7.6687,7.6992,138800.0
2005-04-15 11:20:00,10.08,10.1,10.08,10.09,147200.0,7.6992,7.7145,7.6992,7.7069,147200.0
2005-04-15 11:30:00,10.08,10.11,10.08,10.1,150400.0,7.6992,7.7222,7.6992,7.7145,150400.0
2005-04-15 11:40:00,10.1,10.1,10.08,10.08,76400.0,7.7145,7.7145,7.6992,7.6992,76400.0
2005-04-15 11:50:00,10.08,10.1,10.05,10.08,84400.0,7.6992,7.7145,7.6763,7.6992,84400.0
2005-04-15 12:00:00,10.09,10.1,10.05,10.09,167600.0,7.7069,7.7145,7.6763,7.7069,167600.0
2005-04-15 12:10:00,10.09,10.1,10.05,10.06,88000.0,7.7069,7.7145,7.6763,7.684,88000.0
2005-04-15 12:20:00,10.07,10.08,10.04,10.07,140000.0,7.6916,7.6992,7.6687,7.6916,140000.0
2005-04-15 12:30:00,10.08,10.09,10.05,10.08,68000.0,7.6992,7.7069,7.6763,7.6992,68000.0
2005-04-15 12:40:00,10.08,10.09,10.06,10.06,26800.0,7.6992,7.7069,7.684,7.684,26800.0
2005-04-15 12:50:00,10.06,10.06,10.01,10.01,56800.0,7.684,7.684,7.6458,7.6458,56800.0
2005-04-15 13:00:00,10.01,10.05,10.01,10.03,108800.0,7.6458,7.6763,7.6458,7.6611,108800.0
2005-04-15 13:10:00,10.04,10.05,10.03,10.03,28000.0,7.6687,7.6763,7.6611,7.6611,28000.0
2005-04-15 13:20:00,10.03,10.06,10.03,10.04,62800.0,7.6611,7.684,7.6611,7.6687,62800.0
2005-04-15 13:30:00,10.04,10.06,10.03,10.06,64000.0,7.6687,7.684,7.6611,7.684,64000.0
2005-04-15 13:40:00,10.06,10.06,10.03,10.03,54000.0,7.684,7.684,7.6611,7.6611,54000.0
2005-04-15 13:50:00,10.03,10.06,10.02,10.04,178800.0,7.6611,7.684,7.6534,7.6687,178800.0
2005-04-15 14:00:00,10.03,10.05,10.02,10.04,92000.0,7.6611,7.6763,7.6534,7.6687,92000.0
2005-04-15 14:10:00,10.04,10.06,10.03,10.05,126400.0,7.6687,7.684,7.6611,7.6763,126400.0
2005-04-15 14:20:00,10.05,10.06,10.01,10.01,66000.0,7.6763,7.684,7.6458,7.6458,66000.0
2005-04-15 14:30:00,10.01,10.03,9.99,10.02,94400.0,7.6458,7.6611,7.6305,7.6534,94400.0
2005-04-15 14:40:00,10.02,10.03,10.0,10.03,69200.0,7.6534,7.6611,7.6381,7.6611,69200.0
2005-04-15 14:50:00,10.02,10.04,10.0,10.04,171200.0,7.6534,7.6687,7.6381,7.6687,171200.0
2005-04-15 15:00:00,10.03,10.04,9.99,9.99,158000.0,7.6611,7.6687,7.6305,7.6305,158000.0
2005-04-15 15:10:00,9.99,10.01,9.99,10.01,69200.0,7.6305,7.6458,7.6305,7.6458,69200.0
2005-04-15 15:20:00,10.01,10.02,9.99,9.99,80000.0,7.6458,7.6534,7.6305,7.6305,80000.0
2005-04-15 15:30:00,9.99,10.03,9.99,10.02,138800.0,7.6305,7.6611,7.6305,7.6534,138800.0
2005-04-15 15:40:00,10.01,10.01,9.95,9.97,152400.0,7.6458,7.6458,7.5999,7.6152,152400.0
2005-04-15 15:50:00,9.96,9.98,9.94,9.94,250400.0,7.6076,7.6229,7.5923,7.5923,250400.0
2005-04-18 09:30:00,9.97,10.01,9.93,9.94,152400.0,7.6152,7.6458,7.5847,7.5923,152400.0
2005-04-18 09:40:00,9.94,9.98,9.93,9.98,110000.0,7.5923,7.6229,7.5847,7.6229,110000.0
2005-04-18 09:50:00,9.98,10.03,9.98,10.01,91600.0,7.6229,7.6611,7.6229,7.6458,91600.0
2005-04-18 10:00:00,10.01,10.02,9.98,10.01,128400.0,7.6458,7.6534,7.6229,7.6458,128400.0
2005-04-18 10:10:00,10.01,10.02,9.99,10.01,83200.0,7.6458,7.6534,7.6305,7.6458,83200.0
2005-04-18 10:20:00,10.0,10.01,9.96,9.96,133200.0,7.6381,7.6458,7.6076,7.6076,133200.0
2005-04-18 10:30:00,9.96,9.97,9.95,9.95,78000.0,7.6076,7.6152,7.5999,7.5999,78000.0
2005-04-18 10:40:00,9.94,9.95,9.92,9.94,71200.0,7.5923,7.5999,7.577,7.5923,71200.0
2005-04-18 10:50:00,9.93,9.96,9.92,9.95,54800.0,7.5847,7.6076,7.577,7.5999,54800.0
2005-04-18 11:00:00,9.96,9.97,9.94,9.96,86800.0,7.6076,7.6152,7.5923,7.6076,86800.0
2005-04-18 11:10:00,9.96,9.96,9.92,9.95,92400.0,7.6076,7.6076,7.577,7.5999,92400.0
2005-04-18 11:20:00,9.95,9.96,9.93,9.94,89200.0,7.5999,7.6076,7.5847,7.5923,89200.0
2005-04-18 11:30:00,9.94,9.94,9.9,9.91,113600.0,7.5923,7.5923,7.5618,7.5694,113600.0
2005-04-18 11:40:00,9.91,9.93,9.89,9.91,62400.0,7.5694,7.5847,7.5541,7.5694,62400.0
2005-04-18 11:50:00,9.9,9.92,9.89,9.91,83600.0,7.5618,7.577,7.5541,7.5694,83600.0
2005-04-18 12:00:00,9.91,9.93,9.9,9.93,58000.0,7.5694,7.5847,7.5618,7.5847,58000.0
2005-04-18 12:10:00,9.93,9.95,9.93,9.94,54000.0,7.5847,7.5999,7.5847,7.5923,54000.0
2005-04-18 12:20:00,9.94,9.95,9.93,9.95,41200.0,7.5923,7.5999,7.5847,7.5999,41200.0
2005-04-18 12:30:00,9.95,10.01,9.95,10.01,96400.0,7.5999,7.6458,7.5999,7.6458,96400.0
2005-04-18 12:40:00,10.01,10.01,9.99,10.0,312800.0,7.6458,7.6458,7.6305,7.6381,312800.0
2005-04-18 12:50:00,9.99,10.04,9.99,10.03,390000.0,7.6305,7.6687,7.6305,7.6611,390000.0
2005-04-18 13:00:00,10.04,10.06,10.01,10.04,195600.0,7.6687,7.684,7.6458,7.6687,195600.0
2005-04-18 13:10:00,10.04,10.06,10.03,10.04,130800.0,7.6687,7.684,7.6611,7.6687,130800.0
2005-04-18 13:20:00,10.04,10.05,10.03,10.04,122000.0,7.6687,7.6763,7.6611,7.6687,122000.0
2005-04-18 13:30:00,10.05,10.05,10.02,10.02,82800.0,7.6763,7.6763,7.6534,7.6534,82800.0
2005-04-18 13:40:00,10.02,10.03,10.02,10.02,59200.0,7.6534,7.6611,7.6534,7.6534,59200.0
2005-04-18 13:50:00,10.02,10.02,10.01,10.02,124800.0,7.6534,7.6534,7.6458,7.6534,124800.0
2005-04-18 14:00:00,10.02,10.04,10.02,10.03,71600.0,7.6534,7.6687,7.6534,7.6611,71600.0
2005-04-18 14:10:00,10.02,10.03,10.0,10.02,73600.0,7.6534,7.6611,7.6381,7.6534,73600.0
2005-04-18 14:20:00,10.02,10.03,9.99,10.01,120400.0,7.6534,7.6611,7.6305,7.6458,120400.0
2005-04-18 14:30:00,10.02,10.03,10.01,10.03,111200.0,7.6534,7.6611,7.6458,7.6611,111200.0
2005-04-18 14:40:00,10.03,10.03,10.0,10.03,148000.0,7.6611,7.6611,7.6381,7.6611,148000.0
2005-04-18 14:50:00,10.03,10.05,10.03,10.04,84400.0,7.6611,7.6763,7.6611,7.6687,84400.0
2005-04-18 15:00:00,10.04,10.06,10.04,10.04,100800.0,7.6687,7.684,7.6687,7.6687,100800.0
2005-04-18 15:10:00,10.04,10.06,10.03,10.05,148000.0,7.6687,7.684,7.6611,7.6763,148000.0
2005-04-18 15:20:00,10.05,10.08,10.05,10.08,96000.0,7.6763,7.6992,7.6763,7.6992,96000.0
2005-04-18 15:30:00,10.08,10.1,10.06,10.06,203600.0,7.6992,7.7145,7.684,7.684,203600.0
2005-04-18 15:40:00,10.06,10.06,10.03,10.04,218800.0,7.684,7.684,7.6611,7.6687,218800.0
2005-04-18 15:50:00,10.03,10.04,10.02,10.02,259600.0,7.6611,7.6687,7.6534,7.6534,259600.0
2005-04-19 09:30:00,10.04,10.08,9.96,9.97,216000.0,7.6687,7.6992,7.6076,7.6152,216000.0
2005-04-19 09:40:00,9.97,10.03,9.96,10.0,172800.0,7.6152,7.6611,7.6076,7.6381,172800.0
2005-04-19 09:50:00,10.01,10.11,10.0,10.1,261200.0,7.6458,7.7222,7.6381,7.7145,261200.0
2005-04-19 10:00:00,10.09,10.09,10.05,10.06,119200.0,7.7069,7.7069,7.6763,7.684,119200.0
2005-04-19 10:10:00,10.06,10.06,10.0,10.03,185600.0,7.684,7.684,7.6381,7.6611,185600.0
2005-04-19 10:20:00,10.04,10.05,10.01,10.02,52000.0,7.6687,7.6763,7.6458,7.6534,52000.0
2005-04-19 10:30:00,10.03,10.06,10.02,10.04,65600.0,7.6611,7.684,7.6534,7.6687,65600.0
2005-04-19 10:40:00,10.03,10.05,9.99,10.02,326400.0,7.6611,7.6763,7.6305,7.6534,326400.0
2005-04-19 10:50:00,10.02,10.04,10.02,10.03,67600.0,7.6534,7.6687,7.6534,7.6611,67600.0
2005-04-19 11:00:00,10.03,10.04,10.02,10.02,42400.0,7.6611,7.6687,7.6534,7.6534,42400.0
2005-04-19 11:10:00,10.02,10.05,10.02,10.05,55600.0,7.6534,7.6763,7.6534,7.6763,55600.0
2005-04-19 11:20:00,10.03,10.06,10.02,10.04,70400.0,7.6611,7.684,7.6534,7.6687,70400.0
2005-04-19 11:30:00,10.03,10.04,10.02,10.04,14800.0,7.6611,7.6687,7.6534,7.6687,14800.0
2005-04-19 11:40:00,10.04,10.04,10.02,10.02,39600.0,7.6687,7.6687,7.6534,7.6534,39600.0
2005-04-19 11:50:00,10.03,10.03,10.02,10.03,36800.0,7.6611,7.6611,7.6534,7.6611,36800.0
2005-04-19 12:00:00,10.03,10.05,10.02,10.03,46800.0,7.6611,7.6763,7.6534,7.6611,46800.0
2005-04-19 12:10:00,10.03,10.04,10.01,10.01,66800.0,7.6611,7.6687,7.6458,7.6458,66800.0
2005-04-19 12:20:00,10.02,10.03,9.99,9.99,68400.0,7.6534,7.6611,7.6305,7.6305,68400.0
2005-04-19 12:30:00,9.99,9.99,9.98,9.99,27600.0,7.6305,7.6305,7.6229,7.6305,27600.0
2005-04-19 12:40:00,9.99,10.01,9.99,10.01,30800.0,7.6305,7.6458,7.6305,7.6458,30800.0
2005-04-19 12:50:00,10.01,10.03,9.99,10.0,34400.0,7.6458,7.6611,7.6305,7.6381,34400.0
2005-04-19 13:00:00,10.01,10.03,10.01,10.02,66800.0,7.6458,7.6611,7.6458,7.6534,66800.0
2005-04-19 13:10:00,10.02,10.03,10.01,10.02,52400.0,7.6534,7.6611,7.6458,7.6534,52400.0
2005-04-19 13:20:00,10.02,10.04,10.0,10.04,34400.0,7.6534,7.6687,7.6381,7.6687,34400.0
2005-04-19 13:30:00,10.04,10.06,10.03,10.05,37600.0,7.6687,7.684,7.6611,7.6763,37600.0
2005-04-19 13:40:00,10.05,10.07,10.04,10.06,41200.0,7.6763,7.6916,7.6687,7.684,41200.0
2005-04-19 13:50:00,10.06,10.09,10.06,10.06,83200.0,7.684,7.7069,7.684,7.684,83200.0
2005-04-19 14:00:00,10.06,10.06,10.03,10.03,82800.0,7.684,7.684,7.6611,7.6611,82800.0
2005-04-19 14:10:00,10.03,10.04,10.02,10.03,106000.0,7.6611,7.6687,7.6534,7.6611,106000.0
2005-04-19 14:20:00,10.02,10.04,10.02,10.04,196800.0,7.6534,7.6687,7.6534,7.6687,196800.0
2005-04-19 14:30:00,10.04,10.05,10.03,10.03,69200.0,7.6687,7.6763,7.6611,7.6611,69200.0
2005-04-19 14:40:00,10.03,10.05,10.02,10.05,48000.0,7.6611,7.6763,7.6534,7.6763,48000.0
2005-04-19 14:50:00,10.04,10.06,10.04,10.06,78800.0,7.6687,7.684,7.6687,7.684,78800.0
2005-04-19 15:00:00,10.06,10.06,10.03,10.05,53200.0,7.684,7.684,7.6611,7.6763,53200.0
2005-04-19 15:10:00,10.05,10.05,10.02,10.03,124800.0,7.6763,7.6763,7.6534,7.6611,124800.0
2005-04-19 15:20:00,10.03,10.05,10.02,10.05,120800.0,7.6611,7.6763,7.6534,7.6763,120800.0
2005-04-19 15:30:00,10.05,10.08,10.03,10.04,214000.0,7.6763,7.6992,7.6611,7.6687,214000.0
2005-04-19 15:40:00,10.04,10.06,10.03,10.05,155200.0,7.6687,7.684,7.6611,7.6763,155200.0
2005-04-19 15:50:00,10.05,10.06,10.04,10.06,223200.0,7.6763,7.684,7.6687,7.684,223200.0
2005-04-20 09:30:00,9.97,10.01,9.86,9.86,346000.0,7.6152,7.6458,7.5312,7.5312,346000.0
2005-04-20 09:40:00,9.87,9.89,9.83,9.84,227600.0,7.5388,7.5541,7.5083,7.5159,227600.0
2005-04-20 09:50:00,9.85,9.87,9.74,9.75,250000.0,7.5236,7.5388,7.4395,7.4472,250000.0
2005-04-20 10:00:00,9.74,9.82,9.74,9.81,235600.0,7.4395,7.5007,7.4395,7.493,235600.0
2005-04-20 10:10:00,9.82,9.83,9.79,9.79,114000.0,7.5007,7.5083,7.4777,7.4777,114000.0
2005-04-20 10:20:00,9.8,9.8,9.75,9.78,77600.0,7.4854,7.4854,7.4472,7.4701,77600.0
2005-04-20 10:30:00,9.79,9.79,9.75,9.78,98400.0,7.4777,7.4777,7.4472,7.4701,98400.0
2005-04-20 10:40:00,9.78,9.78,9.74,9.75,230000.0,7.4701,7.4701,7.4395,7.4472,230000.0
2005-04-20 10:50:00,9.75,9.85,9.75,9.83,335200.0,7.4472,7.5236,7.4472,7.5083,335200.0
2005-04-20 11:00:00,9.83,9.87,9.81,9.82,161200.0,7.5083,7.5388,7.493,7.5007,161200.0
2005-04-20 11:10:00,9.82,9.84,9.81,9.82,121200.0,7.5007,7.5159,7.493,7.5007,121200.0
2005-04-20 11:20:00,9.82,9.83,9.8,9.81,148800.0,7.5007,7.5083,7.4854,7.493,148800.0
2005-04-20 11:30:00,9.81,9.84,9.8,9.83,682400.0,7.493,7.5159,7.4854,7.5083,682400.0
2005-04-20 11:40:00,9.83,9.85,9.83,9.84,35200.0,7.5083,7.5236,7.5083,7.5159,35200.0
2005-04-20 11:50:00,9.84,9.85,9.81,9.82,101600.0,7.5159,7.5236,7.493,7.5007,101600.0
2005-04-20 12:00:00,9.82,9.82,9.8,9.81,153200.0,7.5007,7.5007,7.4854,7.493,153200.0
2005-04-20 12:10:00,9.81,9.81,9.78,9.78,204400.0,7.493,7.493,7.4701,7.4701,204400.0
2005-04-20 12:20:00,9.77,9.82,9.76,9.81,139200.0,7.4625,7.5007,7.4548,7.493,139200.0
2005-04-20 12:30:00,9.8,9.82,9.78,9.78,128000.0,7.4854,7.5007,7.4701,7.4701,128000.0
2005-04-20 12:40:00,9.79,9.81,9.78,9.79,142400.0,7.4777,7.493,7.4701,7.4777,142400.0
2005-04-20 12:50:00,9.78,9.79,9.75,9.76,126400.0,7.4701,7.4777,7.4472,7.4548,126400.0
2005-04-20 13:00:00,9.76,9.76,9.74,9.75,93600.0,7.4548,7.4548,7.4395,7.4472,93600.0
2005-04-20 13:10:00,9.74,9.74,9.72,9.72,54800.0,7.4395,7.4395,7.4243,7.4243,54800.0
2005-04-20 13:20:00,9.72,9.75,9.72,9.73,61200.0,7.4243,7.4472,7.4243,7.4319,61200.0
2005-04-20 13:30:00,9.73,9.74,9.71,9.73,190400.0,7.4319,7.4395,7.4166,7.4319,190400.0
2005-04-20 13:40:00,9.73,9.78,9.73,9.77,255600.0,7.4319,7.4701,7.4319,7.4625,255600.0
2005-04-20 13:50:00,9.77,9.79,9.74,9.76,183200.0,7.4625,7.4777,7.4395,7.4548,183200.0
2005-04-20 14:00:00,9.76,9.77,9.74,9.76,221600.0,7.4548,7.4625,7.4395,7.4548,221600.0
2005-04-20 14:10:00,9.76,9.77,9.75,9.76,127600.0,7.4548,7.4625,7.4472,7.4548,127600.0
2005-04-20 14:20:00,9.75,9.76,9.74,9.75,208000.0,7.4472,7.4548,7.4395,7.4472,208000.0
2005-04-20 14:30:00,9.76,9.76,9.74,9.75,316400.0,7.4548,7.4548,7.4395,7.4472,316400.0
2005-04-20 14:40:00,9.75,9.75,9.72,9.73,68000.0,7.4472,7.4472,7.4243,7.4319,68000.0
2005-04-20 14:50:00,9.73,9.74,9.72,9.74,270800.0,7.4319,7.4395,7.4243,7.4395,270800.0
2005-04-20 15:00:00,9.74,9.75,9.73,9.73,102400.0,7.4395,7.4472,7.4319,7.4319,102400.0
2005-04-20 15:10:00,9.73,9.74,9.72,9.73,189600.0,7.4319,7.4395,7.4243,7.4319,189600.0
2005-04-20 15:20:00,9.73,9.73,9.7,9.7,530400.0,7.4319,7.4319,7.409,7.409,530400.0
2005-04-20 15:30:00,9.7,9.74,9.68,9.69,634000.0,7.409,7.4395,7.3937,7.4014,634000.0
2005-04-20 15:40:00,9.7,9.71,9.66,9.7,554000.0,7.409,7.4166,7.3784,7.409,554000.0
2005-04-20 15:50:00,9.7,9.73,9.69,9.71,1449200.0,7.409,7.4319,7.4014,7.4166,1449200.0
2005-04-21 09:30:00,9.81,9.81,9.65,9.78,710800.0,7.493,7.493,7.3708,7.4701,710800.0
2005-04-21 09:40:00,9.77,9.79,9.73,9.74,354800.0,7.4625,7.4777,7.4319,7.4395,354800.0
2005-04-21 09:50:00,9.74,9.79,9.73,9.78,277600.0,7.4395,7.4777,7.4319,7.4701,277600.0
2005-04-21 10:00:00,9.78,9.79,9.75,9.76,300800.0,7.4701,7.4777,7.4472,7.4548,300800.0
2005-04-21 10:10:00,9.77,9.77,9.71,9.71,84400.0,7.4625,7.4625,7.4166,7.4166,84400.0
2005-04-21 10:20:00,9.71,9.72,9.71,9.72,82400.0,7.4166,7.4243,7.4166,7.4243,82400.0
2005-04-21 10:30:00,9.72,9.72,9.7,9.7,156000.0,7.4243,7.4243,7.409,7.409,156000.0
2005-04-21 10:40:00,9.71,9.71,9.7,9.71,87600.0,7.4166,7.4166,7.409,7.4166,87600.0
2005-04-21 10:50:00,9.71,9.72,9.69,9.71,124000.0,7.4166,7.4243,7.4014,7.4166,124000.0
2005-04-21 11:00:00,9.71,9.71,9.69,9.7,43200.0,7.4166,7.4166,7.4014,7.409,43200.0
2005-04-21 11:10:00,9.7,9.7,9.68,9.69,156800.0,7.409,7.409,7.3937,7.4014,156800.0
2005-04-21 11:20:00,9.69,9.7,9.69,9.7,160000.0,7.4014,7.409,7.4014,7.409,160000.0
2005-04-21 11:30:00,9.7,9.71,9.69,9.71,77200.0,7.409,7.4166,7.4014,7.4166,77200.0
2005-04-21 11:40:00,9.7,9.74,9.69,9.72,165200.0,7.409,7.4395,7.4014,7.4243,165200.0
2005-04-21 11:50:00,9.72,9.73,9.72,9.73,167600.0,7.4243,7.4319,7.4243,7.4319,167600.0
2005-04-21 12:00:00,9.73,9.78,9.73,9.78,128400.0,7.4319,7.4701,7.4319,7.4701,128400.0
2005-04-21 12:10:00,9.78,9.8,9.77,9.77,175600.0,7.4701,7.4854,7.4625,7.4625,175600.0
2005-04-21 12:20:00,9.77,9.81,9.77,9.79,360400.0,7.4625,7.493,7.4625,7.4777,360400.0
2005-04-21 12:30:00,9.79,9.8,9.78,9.78,134800.0,7.4777,7.4854,7.4701,7.4701,134800.0
2005-04-21 12:40:00,9.78,9.78,9.77,9.78,178400.0,7.4701,7.4701,7.4625,7.4701,178400.0
2005-04-21 12:50:00,9.78,9.78,9.74,9.75,92400.0,7.4701,7.4701,7.4395,7.4472,92400.0
2005-04-21 13:00:00,9.75,9.75,9.74,9.74,235200.0,7.4472,7.4472,7.4395,7.4395,235200.0
2005-04-21 13:10:00,9.75,9.76,9.74,9.74,159200.0,7.4472,7.4548,7.4395,7.4395,159200.0
2005-04-21 13:20:00,9.75,9.76,9.75,9.75,108400.0,7.4472,7.4548,7.4472,7.4472,108400.0
2005-04-21 13:30:00,9.76,9.78,9.76,9.77,105200.0,7.4548,7.4701,7.4548,7.4625,105200.0
2005-04-21 13:40:00,9.78,9.78,9.77,9.78,103200.0,7.4701,7.4701,7.4625,7.4701,103200.0
2005-04-21 13:50:00,9.78,9.79,9.77,9.78,182000.0,7.4701,7.4777,7.4625,7.4701,182000.0
2005-04-21 14:00:00,9.78,9.78,9.77,9.78,272800.0,7.4701,7.4701,7.4625,7.4701,272800.0
2005-04-21 14:10:00,9.78,9.78,9.77,9.78,242800.0,7.4701,7.4701,7.4625,7.4701,242800.0
2005-04-21 14:20:00,9.77,9.78,9.76,9.76,163600.0,7.4625,7.4701,7.4548,7.4548,163600.0
2005-04-21 14:30:00,9.76,9.76,9.73,9.73,133200.0,7.4548,7.4548,7.4319,7.4319,133200.0
2005-04-21 14:40:00,9.73,9.74,9.73,9.73,45200.0,7.4319,7.4395,7.4319,7.4319,45200.0
2005-04-21 14:50:00,9.73,9.73,9.71,9.72,123600.0,7.4319,7.4319,7.4166,7.4243,123600.0
2005-04-21 15:00:00,9.72,9.74,9.72,9.74,50400.0,7.4243,7.4395,7.4243,7.4395,50400.0
2005-04-21 15:10:00,9.73,9.74,9.73,9.74,34800.0,7.4319,7.4395,7.4319,7.4395,34800.0
2005-04-21 15:20:00,9.75,9.77,9.74,9.77,93200.0,7.4472,7.4625,7.4395,7.4625,93200.0
2005-04-21 15:30:00,9.77,9.81,9.77,9.8,260400.0,7.4625,7.493,7.4625,7.4854,260400.0
2005-04-21 15:40:00,9.8,9.81,9.79,9.79,142800.0,7.4854,7.493,7.4777,7.4777,142800.0
2005-04-21 15:50:00,9.79,9.81,9.78,9.8,240800.0,7.4777,7.493,7.4701,7.4854,240800.0
2005-04-22 09:30:00,9.84,9.85,9.74,9.83,149200.0,7.5159,7.5236,7.4395,7.5083,149200.0
2005-04-22 09:40:00,9.83,9.85,9.77,9.8,111200.0,7.5083,7.5236,7.4625,7.4854,111200.0
2005-04-22 09:50:00,9.79,9.82,9.78,9.79,116400.0,7.4777,7.5007,7.4701,7.4777,116400.0
2005-04-22 10:00:00,9.8,9.8,9.74,9.74,163600.0,7.4854,7.4854,7.4395,7.4395,163600.0
2005-04-22 10:10:00,9.75,9.77,9.73,9.73,105200.0,7.4472,7.4625,7.4319,7.4319,105200.0
2005-04-22 10:20:00,9.73,9.74,9.71,9.72,80800.0,7.4319,7.4395,7.4166,7.4243,80800.0
2005-04-22 10:30:00,9.72,9.73,9.71,9.72,63200.0,7.4243,7.4319,7.4166,7.4243,63200.0
2005-04-22 10:40:00,9.72,9.77,9.69,9.7,41600.0,7.4243,7.4625,7.4014,7.409,41600.0
2005-04-22 10:50:00,9.69,9.72,9.68,9.71,56400.0,7.4014,7.4243,7.3937,7.4166,56400.0
2005-04-22 11:00:00,9.71,9.71,9.69,9.7,121200.0,7.4166,7.4166,7.4014,7.409,121200.0
2005-04-22 11:10:00,9.7,9.7,9.69,9.69,168800.0,7.409,7.409,7.4014,7.4014,168800.0
2005-04-22 11:20:00,9.69,9.69,9.68,9.68,180800.0,7.4014,7.4014,7.3937,7.3937,180800.0
2005-04-22 11:30:00,9.68,9.69,9.68,9.68,88800.0,7.3937,7.4014,7.3937,7.3937,88800.0
2005-04-22 11:40:00,9.68,9.69,9.65,9.67,100000.0,7.3937,7.4014,7.3708,7.3861,100000.0
2005-04-22 11:50:00,9.67,9.69,9.67,9.69,81200.0,7.3861,7.4014,7.3861,7.4014,81200.0
2005-04-22 12:00:00,9.69,9.69,9.66,9.69,100400.0,7.4014,7.4014,7.3784,7.4014,100400.0
2005-04-22 12:10:00,9.69,9.69,9.68,9.69,70800.0,7.4014,7.4014,7.3937,7.4014,70800.0
2005-04-22 12:20:00,9.69,9.69,9.68,9.69,135600.0,7.4014,7.4014,7.3937,7.4014,135600.0
2005-04-22 12:30:00,9.68,9.68,9.68,9.68,56400.0,7.3937,7.3937,7.3937,7.3937,56400.0
2005-04-22 12:40:00,9.68,9.69,9.68,9.68,38400.0,7.3937,7.4014,7.3937,7.3937,38400.0
2005-04-22 12:50:00,9.68,9.69,9.67,9.68,39600.0,7.3937,7.4014,7.3861,7.3937,39600.0
2005-04-22 13:00:00,9.68,9.68,9.67,9.67,30000.0,7.3937,7.3937,7.3861,7.3861,30000.0
2005-04-22 13:10:00,9.67,9.67,9.67,9.67,22000.0,7.3861,7.3861,7.3861,7.3861,22000.0
2005-04-22 13:20:00,9.67,9.67,9.65,9.66,53200.0,7.3861,7.3861,7.3708,7.3784,53200.0
2005-04-22 13:30:00,9.65,9.66,9.65,9.65,134400.0,7.3708,7.3784,7.3708,7.3708,134400.0
2005-04-22 13:40:00,9.66,9.66,9.65,9.65,133600.0,7.3784,7.3784,7.3708,7.3708,133600.0
2005-04-22 13:50:00,9.65,9.66,9.65,9.65,123200.0,7.3708,7.3784,7.3708,7.3708,123200.0
2005-04-22 14:00:00,9.65,9.65,9.64,9.65,276800.0,7.3708,7.3708,7.3632,7.3708,276800.0
2005-04-22 14:10:00,9.65,9.65,9.63,9.63,64400.0,7.3708,7.3708,7.3555,7.3555,64400.0
2005-04-22 14:20:00,9.63,9.64,9.61,9.63,96400.0,7.3555,7.3632,7.3403,7.3555,96400.0
2005-04-22 14:30:00,9.63,9.63,9.59,9.6,80400.0,7.3555,7.3555,7.325,7.3326,80400.0
2005-04-22 14:40:00,9.59,9.59,9.56,9.58,118400.0,7.325,7.325,7.3021,7.3173,118400.0
2005-04-22 14:50:00,9.58,9.61,9.57,9.6,139600.0,7.3173,7.3403,7.3097,7.3326,139600.0
2005-04-22 15:00:00,9.6,9.63,9.6,9.62,102400.0,7.3326,7.3555,7.3326,7.3479,102400.0
2005-04-22 15:10:00,9.62,9.62,9.58,9.58,186800.0,7.3479,7.3479,7.3173,7.3173,186800.0
2005-04-22 15:20:00,9.58,9.59,9.51,9.52,202000.0,7.3173,7.325,7.2639,7.2715,202000.0
2005-04-22 15:30:00,9.52,9.56,9.51,9.56,238800.0,7.2715,7.3021,7.2639,7.3021,238800.0
2005-04-22 15:40:00,9.56,9.56,9.55,9.55,218000.0,7.3021,7.3021,7.2944,7.2944,218000.0
2005-04-22 15:50:00,9.55,9.58,9.54,9.56,449200.0,7.2944,7.3173,7.2868,7.3021,449200.0
2005-04-25 09:30:00,9.59,9.69,9.55,9.6,178000.0,7.325,7.4014,7.2944,7.3326,178000.0
2005-04-25 09:40:00,9.6,9.63,9.58,9.6,104800.0,7.3326,7.3555,7.3173,7.3326,104800.0
2005-04-25 09:50:00,9.59,9.6,9.58,9.6,35600.0,7.325,7.3326,7.3173,7.3326,35600.0
2005-04-25 10:00:00,9.6,9.63,9.58,9.63,90800.0,7.3326,7.3555,7.3173,7.3555,90800.0
2005-04-25 10:10:00,9.62,9.65,9.62,9.65,97600.0,7.3479,7.3708,7.3479,7.3708,97600.0
2005-04-25 10:20:00,9.65,9.66,9.6,9.61,76000.0,7.3708,7.3784,7.3326,7.3403,76000.0
2005-04-25 10:30:00,9.61,9.62,9.6,9.61,102800.0,7.3403,7.3479,7.3326,7.3403,102800.0
2005-04-25 10:40:00,9.61,9.62,9.6,9.61,110400.0,7.3403,7.3479,7.3326,7.3403,110400.0
2005-04-25 10:50:00,9.6,9.62,9.59,9.62,145600.0,7.3326,7.3479,7.325,7.3479,145600.0
2005-04-25 11:00:00,9.62,9.66,9.62,9.65,95200.0,7.3479,7.3784,7.3479,7.3708,95200.0
2005-04-25 11:10:00,9.65,9.67,9.63,9.63,135200.0,7.3708,7.3861,7.3555,7.3555,135200.0
2005-04-25 11:20:00,9.63,9.65,9.62,9.63,145600.0,7.3555,7.3708,7.3479,7.3555,145600.0
2005-04-25 11:30:00,9.63,9.63,9.62,9.63,106400.0,7.3555,7.3555,7.3479,7.3555,106400.0
2005-04-25 11:40:00,9.62,9.63,9.61,9.63,150800.0,7.3479,7.3555,7.3403,7.3555,150800.0
2005-04-25 11:50:00,9.63,9.65,9.63,9.65,44000.0,7.3555,7.3708,7.3555,7.3708,44000.0
2005-04-25 12:00:00,9.65,9.67,9.65,9.65,76000.0,7.3708,7.3861,7.3708,7.3708,76000.0
2005-04-25 12:10:00,9.65,9.65,9.63,9.64,64400.0,7.3708,7.3708,7.3555,7.3632,64400.0
2005-04-25 12:20:00,9.64,9.64,9.62,9.64,150800.0,7.3632,7.3632,7.3479,7.3632,150800.0
2005-04-25 12:30:00,9.64,9.65,9.63,9.63,86800.0,7.3632,7.3708,7.3555,7.3555,86800.0
2005-04-25 12:40:00,9.62,9.63,9.62,9.62,21200.0,7.3479,7.3555,7.3479,7.3479,21200.0
2005-04-25 12:50:00,9.62,9.63,9.62,9.63,39600.0,7.3479,7.3555,7.3479,7.3555,39600.0
2005-04-25 13:00:00,9.63,9.63,9.61,9.62,70800.0,7.3555,7.3555,7.3403,7.3479,70800.0
2005-04-25 13:10:00,9.62,9.62,9.61,9.62,56800.0,7.3479,7.3479,7.3403,7.3479,56800.0
2005-04-25 13:20:00,9.62,9.63,9.62,9.63,90400.0,7.3479,7.3555,7.3479,7.3555,90400.0
2005-04-25 13:30:00,9.63,9.64,9.63,9.63,107200.0,7.3555,7.3632,7.3555,7.3555,107200.0
2005-04-25 13:40:00,9.63,9.63,9.6,9.61,121200.0,7.3555,7.3555,7.3326,7.3403,121200.0
2005-04-25 13:50:00,9.6,9.62,9.6,9.6,43600.0,7.3326,7.3479,7.3326,7.3326,43600.0
2005-04-25 14:00:00,9.6,9.62,9.6,9.61,89600.0,7.3326,7.3479,7.3326,7.3403,89600.0
2005-04-25 14:10:00,9.61,9.61,9.6,9.6,102000.0,7.3403,7.3403,7.3326,7.3326,102000.0
2005-04-25 14:20:00,9.6,9.61,9.6,9.61,91200.0,7.3326,7.3403,7.3326,7.3403,91200.0
2005-04-25 14:30:00,9.61,9.61,9.6,9.61,126000.0,7.3403,7.3403,7.3326,7.3403,126000.0
2005-04-25 14:40:00,9.61,9.62,9.59,9.6,84800.0,7.3403,7.3479,7.325,7.3326,84800.0
2005-04-25 14:50:00,9.6,9.6,9.57,9.57,121200.0,7.3326,7.3326,7.3097,7.3097,121200.0
2005-04-25 15:00:00,9.57,9.57,9.56,9.56,94400.0,7.3097,7.3097,7.3021,7.3021,94400.0
2005-04-25 15:10:00,9.56,9.56,9.54,9.54,121200.0,7.3021,7.3021,7.2868,7.2868,121200.0
2005-04-25 15:20:00,9.55,9.56,9.54,9.56,132000.0,7.2944,7.3021,7.2868,7.3021,132000.0
2005-04-25 15:30:00,9.56,9.58,9.56,9.57,186000.0,7.3021,7.3173,7.3021,7.3097,186000.0
2005-04-25 15:40:00,9.57,9.58,9.57,9.57,131600.0,7.3097,7.3173,7.3097,7.3097,131600.0
2005-04-25 15:50:00,9.57,9.6,9.57,9.6,402800.0,7.3097,7.3326,7.3097,7.3326,402800.0
2005-04-26 09:30:00,9.54,9.56,9.51,9.53,360000.0,7.2868,7.3021,7.2639,7.2791,360000.0
2005-04-26 09:40:00,9.53,9.54,9.47,9.5,400400.0,7.2791,7.2868,7.2333,7.2562,400400.0
2005-04-26 09:50:00,9.5,9.55,9.5,9.54,117600.0,7.2562,7.2944,7.2562,7.2868,117600.0
2005-04-26 10:00:00,9.55,9.56,9.52,9.55,118000.0,7.2944,7.3021,7.2715,7.2944,118000.0
2005-04-26 10:10:00,9.55,9.58,9.54,9.56,74800.0,7.2944,7.3173,7.2868,7.3021,74800.0
2005-04-26 10:20:00,9.56,9.58,9.54,9.54,43200.0,7.3021,7.3173,7.2868,7.2868,43200.0
2005-04-26 10:30:00,9.54,9.56,9.54,9.56,50000.0,7.2868,7.3021,7.2868,7.3021,50000.0
2005-04-26 10:40:00,9.57,9.6,9.56,9.6,111200.0,7.3097,7.3326,7.3021,7.3326,111200.0
2005-04-26 10:50:00,9.6,9.61,9.6,9.61,179600.0,7.3326,7.3403,7.3326,7.3403,179600.0
2005-04-26 11:00:00,9.61,9.62,9.59,9.61,57600.0,7.3403,7.3479,7.325,7.3403,57600.0
2005-04-26 11:10:00,9.61,9.61,9.6,9.6,18400.0,7.3403,7.3403,7.3326,7.3326,18400.0
2005-04-26 11:20:00,9.59,9.6,9.55,9.59,288800.0,7.325,7.3326,7.2944,7.325,288800.0
2005-04-26 11:30:00,9.6,9.61,9.58,9.61,99200.0,7.3326,7.3403,7.3173,7.3403,99200.0
2005-04-26 11:40:00,9.61,9.62,9.61,9.61,38400.0,7.3403,7.3479,7.3403,7.3403,38400.0
2005-04-26 11:50:00,9.61,9.62,9.61,9.62,68000.0,7.3403,7.3479,7.3403,7.3479,68000.0
2005-04-26 12:00:00,9.61,9.62,9.61,9.62,114400.0,7.3403,7.3479,7.3403,7.3479,114400.0
2005-04-26 12:10:00,9.62,9.62,9.61,9.62,80800.0,7.3479,7.3479,7.3403,7.3479,80800.0
2005-04-26 12:20:00,9.62,9.63,9.62,9.63,32000.0,7.3479,7.3555,7.3479,7.3555,32000.0
2005-04-26 12:30:00,9.63,9.63,9.61,9.61,103200.0,7.3555,7.3555,7.3403,7.3403,103200.0
2005-04-26 12:40:00,9.61,9.62,9.61,9.61,28800.0,7.3403,7.3479,7.3403,7.3403,28800.0
2005-04-26 12:50:00,9.62,9.62,9.62,9.62,25600.0,7.3479,7.3479,7.3479,7.3479,25600.0
2005-04-26 13:00:00,9.61,9.62,9.61,9.61,294000.0,7.3403,7.3479,7.3403,7.3403,294000.0
2005-04-26 13:10:00,9.61,9.62,9.61,9.62,123600.0,7.3403,7.3479,7.3403,7.3479,123600.0
2005-04-26 13:20:00,9.62,9.62,9.58,9.59,348400.0,7.3479,7.3479,7.3173,7.325,348400.0
2005-04-26 13:30:00,9.58,9.6,9.58,9.6,136400.0,7.3173,7.3326,7.3173,7.3326,136400.0
2005-04-26 13:40:00,9.59,9.61,9.59,9.61,316400.0,7.325,7.3403,7.325,7.3403,316400.0
2005-04-26 13:50:00,9.61,9.62,9.6,9.61,309600.0,7.3403,7.3479,7.3326,7.3403,309600.0
2005-04-26 14:00:00,9.61,9.61,9.56,9.56,231200.0,7.3403,7.3403,7.3021,7.3021,231200.0
2005-04-26 14:10:00,9.57,9.58,9.55,9.56,143600.0,7.3097,7.3173,7.2944,7.3021,143600.0
2005-04-26 14:20:00,9.56,9.58,9.55,9.58,237600.0,7.3021,7.3173,7.2944,7.3173,237600.0
2005-04-26 14:30:00,9.57,9.6,9.56,9.59,214400.0,7.3097,7.3326,7.3021,7.325,214400.0
2005-04-26 14:40:00,9.59,9.59,9.57,9.57,191200.0,7.325,7.325,7.3097,7.3097,191200.0
2005-04-26 14:50:00,9.57,9.58,9.56,9.57,290800.0,7.3097,7.3173,7.3021,7.3097,290800.0
2005-04-26 15:00:00,9.57,9.59,9.57,9.59,113600.0,7.3097,7.325,7.3097,7.325,113600.0
2005-04-26 15:10:00,9.59,9.6,9.58,9.6,215600.0,7.325,7.3326,7.3173,7.3326,215600.0
2005-04-26 15:20:00,9.6,9.64,9.59,9.62,299200.0,7.3326,7.3632,7.325,7.3479,299200.0
2005-04-26 15:30:00,9.62,9.63,9.62,9.63,198800.0,7.3479,7.3555,7.3479,7.3555,198800.0
2005-04-26 15:40:00,9.63,9.63,9.56,9.6,285200.0,7.3555,7.3555,7.3021,7.3326,285200.0
2005-04-26 15:50:00,9.6,9.6,9.57,9.59,545200.0,7.3326,7.3326,7.3097,7.325,545200.0
2005-04-27 09:30:00,9.57,9.68,9.57,9.58,152800.0,7.3097,7.3937,7.3097,7.3173,152800.0
2005-04-27 09:40:00,9.58,9.58,9.53,9.57,81200.0,7.3173,7.3173,7.2791,7.3097,81200.0
2005-04-27 09:50:00,9.57,9.59,9.56,9.56,92000.0,7.3097,7.325,7.3021,7.3021,92000.0
2005-04-27 10:00:00,9.56,9.57,9.54,9.56,85600.0,7.3021,7.3097,7.2868,7.3021,85600.0
2005-04-27 10:10:00,9.56,9.6,9.56,9.59,82000.0,7.3021,7.3326,7.3021,7.325,82000.0
2005-04-27 10:20:00,9.59,9.61,9.57,9.59,94800.0,7.325,7.3403,7.3097,7.325,94800.0
2005-04-27 10:30:00,9.59,9.66,9.59,9.63,102800.0,7.325,7.3784,7.325,7.3555,102800.0
2005-04-27 10:40:00,9.62,9.64,9.62,9.63,65600.0,7.3479,7.3632,7.3479,7.3555,65600.0
2005-04-27 10:50:00,9.63,9.63,9.61,9.62,56000.0,7.3555,7.3555,7.3403,7.3479,56000.0
2005-04-27 11:00:00,9.62,9.63,9.62,9.63,62400.0,7.3479,7.3555,7.3479,7.3555,62400.0
2005-04-27 11:10:00,9.63,9.65,9.63,9.65,66800.0,7.3555,7.3708,7.3555,7.3708,66800.0
2005-04-27 11:20:00,9.65,9.72,9.64,9.71,108000.0,7.3708,7.4243,7.3632,7.4166,108000.0
2005-04-27 11:30:00,9.72,9.73,9.71,9.72,85200.0,7.4243,7.4319,7.4166,7.4243,85200.0
2005-04-27 11:40:00,9.72,9.72,9.71,9.71,75200.0,7.4243,7.4243,7.4166,7.4166,75200.0
2005-04-27 11:50:00,9.71,9.72,9.7,9.72,73200.0,7.4166,7.4243,7.409,7.4243,73200.0
2005-04-27 12:00:00,9.72,9.78,9.72,9.77,142000.0,7.4243,7.4701,7.4243,7.4625,142000.0
2005-04-27 12:10:00,9.77,9.79,9.76,9.78,68000.0,7.4625,7.4777,7.4548,7.4701,68000.0
2005-04-27 12:20:00,9.77,9.79,9.75,9.79,237600.0,7.4625,7.4777,7.4472,7.4777,237600.0
2005-04-27 12:30:00,9.78,9.78,9.77,9.77,63600.0,7.4701,7.4701,7.4625,7.4625,63600.0
2005-04-27 12:40:00,9.78,9.79,9.76,9.76,145200.0,7.4701,7.4777,7.4548,7.4548,145200.0
2005-04-27 12:50:00,9.76,9.77,9.76,9.77,20400.0,7.4548,7.4625,7.4548,7.4625,20400.0
2005-04-27 13:00:00,9.77,9.79,9.76,9.78,155600.0,7.4625,7.4777,7.4548,7.4701,155600.0
2005-04-27 13:10:00,9.79,9.81,9.79,9.81,76400.0,7.4777,7.493,7.4777,7.493,76400.0
2005-04-27 13:20:00,9.81,9.81,9.79,9.8,36000.0,7.493,7.493,7.4777,7.4854,36000.0
2005-04-27 13:30:00,9.79,9.79,9.78,9.78,58800.0,7.4777,7.4777,7.4701,7.4701,58800.0
2005-04-27 13:40:00,9.78,9.78,9.76,9.76,58000.0,7.4701,7.4701,7.4548,7.4548,58000.0
2005-04-27 13:50:00,9.76,9.77,9.75,9.77,68800.0,7.4548,7.4625,7.4472,7.4625,68800.0
2005-04-27 14:00:00,9.76,9.78,9.75,9.75,91600.0,7.4548,7.4701,7.4472,7.4472,91600.0
2005-04-27 14:10:00,9.75,9.77,9.75,9.76,138800.0,7.4472,7.4625,7.4472,7.4548,138800.0
2005-04-27 14:20:00,9.76,9.79,9.76,9.78,78000.0,7.4548,7.4777,7.4548,7.4701,78000.0
2005-04-27 14:30:00,9.78,9.78,9.76,9.77,60000.0,7.4701,7.4701,7.4548,7.4625,60000.0
2005-04-27 14:40:00,9.76,9.77,9.75,9.75,97600.0,7.4548,7.4625,7.4472,7.4472,97600.0
2005-04-27 14:50:00,9.74,9.78,9.74,9.77,103600.0,7.4395,7.4701,7.4395,7.4625,103600.0
2005-04-27 15:00:00,9.77,9.79,9.77,9.78,130000.0,7.4625,7.4777,7.4625,7.4701,130000.0
2005-04-27 15:10:00,9.78,9.79,9.77,9.78,100400.0,7.4701,7.4777,7.4625,7.4701,100400.0
2005-04-27 15:20:00,9.78,9.81,9.77,9.77,134400.0,7.4701,7.493,7.4625,7.4625,134400.0
2005-04-27 15:30:00,9.78,9.78,9.76,9.76,131200.0,7.4701,7.4701,7.4548,7.4548,131200.0
2005-04-27 15:40:00,9.76,9.78,9.74,9.75,173200.0,7.4548,7.4701,7.4395,7.4472,173200.0
2005-04-27 15:50:00,9.74,9.75,9.71,9.72,346800.0,7.4395,7.4472,7.4166,7.4243,346800.0
2005-04-28 09:30:00,9.65,9.69,9.54,9.58,263600.0,7.3708,7.4014,7.2868,7.3173,263600.0
2005-04-28 09:40:00,9.57,9.6,9.5,9.53,181600.0,7.3097,7.3326,7.2562,7.2791,181600.0
2005-04-28 09:50:00,9.53,9.58,9.53,9.58,167600.0,7.2791,7.3173,7.2791,7.3173,167600.0
2005-04-28 10:00:00,9.57,9.6,9.57,9.58,152000.0,7.3097,7.3326,7.3097,7.3173,152000.0
2005-04-28 10:10:00,9.58,9.63,9.58,9.6,80000.0,7.3173,7.3555,7.3173,7.3326,80000.0
2005-04-28 10:20:00,9.61,9.63,9.59,9.62,45200.0,7.3403,7.3555,7.325,7.3479,45200.0
2005-04-28 10:30:00,9.62,9.67,9.62,9.63,83200.0,7.3479,7.3861,7.3479,7.3555,83200.0
2005-04-28 10:40:00,9.63,9.65,9.61,9.61,66000.0,7.3555,7.3708,7.3403,7.3403,66000.0
2005-04-28 10:50:00,9.61,9.62,9.58,9.62,49600.0,7.3403,7.3479,7.3173,7.3479,49600.0
2005-04-28 11:00:00,9.62,9.63,9.61,9.62,38400.0,7.3479,7.3555,7.3403,7.3479,38400.0
2005-04-28 11:10:00,9.62,9.65,9.6,9.65,103600.0,7.3479,7.3708,7.3326,7.3708,103600.0
2005-04-28 11:20:00,9.65,9.65,9.62,9.63,26400.0,7.3708,7.3708,7.3479,7.3555,26400.0
2005-04-28 11:30:00,9.62,9.62,9.59,9.6,78400.0,7.3479,7.3479,7.325,7.3326,78400.0
2005-04-28 11:40:00,9.61,9.61,9.59,9.59,36400.0,7.3403,7.3403,7.325,7.325,36400.0
2005-04-28 11:50:00,9.59,9.6,9.58,9.58,126400.0,7.325,7.3326,7.3173,7.3173,126400.0
2005-04-28 12:00:00,9.58,9.6,9.58,9.59,111600.0,7.3173,7.3326,7.3173,7.325,111600.0
2005-04-28 12:10:00,9.6,9.6,9.59,9.6,28400.0,7.3326,7.3326,7.325,7.3326,28400.0
2005-04-28 12:20:00,9.61,9.61,9.6,9.61,38400.0,7.3403,7.3403,7.3326,7.3403,38400.0
2005-04-28 12:30:00,9.6,9.62,9.6,9.61,13200.0,7.3326,7.3479,7.3326,7.3403,13200.0
2005-04-28 12:40:00,9.61,9.63,9.61,9.63,49600.0,7.3403,7.3555,7.3403,7.3555,49600.0
2005-04-28 12:50:00,9.63,9.63,9.6,9.6,118400.0,7.3555,7.3555,7.3326,7.3326,118400.0
2005-04-28 13:00:00,9.6,9.6,9.59,9.6,34800.0,7.3326,7.3326,7.325,7.3326,34800.0
2005-04-28 13:10:00,9.6,9.61,9.59,9.59,34400.0,7.3326,7.3403,7.325,7.325,34400.0
2005-04-28 13:20:00,9.59,9.6,9.59,9.6,45200.0,7.325,7.3326,7.325,7.3326,45200.0
2005-04-28 13:30:00,9.6,9.61,9.6,9.61,37200.0,7.3326,7.3403,7.3326,7.3403,37200.0
2005-04-28 13:40:00,9.61,9.65,9.61,9.63,80000.0,7.3403,7.3708,7.3403,7.3555,80000.0
2005-04-28 13:50:00,9.63,9.66,9.62,9.66,52400.0,7.3555,7.3784,7.3479,7.3784,52400.0
2005-04-28 14:00:00,9.66,9.67,9.63,9.63,50400.0,7.3784,7.3861,7.3555,7.3555,50400.0
2005-04-28 14:10:00,9.64,9.65,9.61,9.62,30400.0,7.3632,7.3708,7.3403,7.3479,30400.0
2005-04-28 14:20:00,9.61,9.61,9.58,9.59,88800.0,7.3403,7.3403,7.3173,7.325,88800.0
2005-04-28 14:30:00,9.58,9.6,9.57,9.6,55600.0,7.3173,7.3326,7.3097,7.3326,55600.0
2005-04-28 14:40:00,9.6,9.61,9.58,9.58,42800.0,7.3326,7.3403,7.3173,7.3173,42800.0
2005-04-28 14:50:00,9.58,9.62,9.58,9.61,113600.0,7.3173,7.3479,7.3173,7.3403,113600.0
2005-04-28 15:00:00,9.61,9.61,9.6,9.6,74400.0,7.3403,7.3403,7.3326,7.3326,74400.0
2005-04-28 15:10:00,9.6,9.6,9.59,9.6,48000.0,7.3326,7.3326,7.325,7.3326,48000.0
2005-04-28 15:20:00,9.6,9.62,9.6,9.61,62400.0,7.3326,7.3479,7.3326,7.3403,62400.0
2005-04-28 15:30:00,9.62,9.62,9.59,9.6,84400.0,7.3479,7.3479,7.325,7.3326,84400.0
2005-04-28 15:40:00,9.6,9.61,9.6,9.61,130000.0,7.3326,7.3403,7.3326,7.3403,130000.0
2005-04-28 15:50:00,9.61,9.61,9.59,9.59,210000.0,7.3403,7.3403,7.325,7.325,210000.0
2005-04-29 09:30:00,9.6,9.67,9.58,9.63,151600.0,7.3326,7.3861,7.3173,7.3555,151600.0
2005-04-29 09:40:00,9.63,9.66,9.62,9.65,188000.0,7.3555,7.3784,7.3479,7.3708,188000.0
2005-04-29 09:50:00,9.65,9.66,9.64,9.66,146000.0,7.3708,7.3784,7.3632,7.3784,146000.0
2005-04-29 10:00:00,9.65,9.68,9.62,9.63,183200.0,7.3708,7.3937,7.3479,7.3555,183200.0
2005-04-29 10:10:00,9.62,9.65,9.61,9.63,117200.0,7.3479,7.3708,7.3403,7.3555,117200.0
2005-04-29 10:20:00,9.64,9.65,9.6,9.63,183200.0,7.3632,7.3708,7.3326,7.3555,183200.0
2005-04-29 10:30:00,9.63,9.64,9.6,9.6,127600.0,7.3555,7.3632,7.3326,7.3326,127600.0
2005-04-29 10:40:00,9.6,9.63,9.55,9.55,175600.0,7.3326,7.3555,7.2944,7.2944,175600.0
2005-04-29 10:50:00,9.55,9.59,9.55,9.59,53600.0,7.2944,7.325,7.2944,7.325,53600.0
2005-04-29 11:00:00,9.59,9.63,9.57,9.62,52400.0,7.325,7.3555,7.3097,7.3479,52400.0
2005-04-29 11:10:00,9.62,9.63,9.61,9.61,37600.0,7.3479,7.3555,7.3403,7.3403,37600.0
2005-04-29 11:20:00,9.61,9.61,9.58,9.6,52000.0,7.3403,7.3403,7.3173,7.3326,52000.0
2005-04-29 11:30:00,9.6,9.6,9.57,9.58,67200.0,7.3326,7.3326,7.3097,7.3173,67200.0
2005-04-29 11:40:00,9.58,9.58,9.55,9.56,60000.0,7.3173,7.3173,7.2944,7.3021,60000.0
2005-04-29 11:50:00,9.56,9.58,9.55,9.56,78000.0,7.3021,7.3173,7.2944,7.3021,78000.0
2005-04-29 12:00:00,9.56,9.58,9.55,9.55,48400.0,7.3021,7.3173,7.2944,7.2944,48400.0
2005-04-29 12:10:00,9.55,9.56,9.54,9.55,60400.0,7.2944,7.3021,7.2868,7.2944,60400.0
2005-04-29 12:20:00,9.55,9.55,9.53,9.53,39200.0,7.2944,7.2944,7.2791,7.2791,39200.0
2005-04-29 12:30:00,9.53,9.55,9.53,9.55,94400.0,7.2791,7.2944,7.2791,7.2944,94400.0
2005-04-29 12:40:00,9.55,9.57,9.55,9.55,79200.0,7.2944,7.3097,7.2944,7.2944,79200.0
2005-04-29 12:50:00,9.55,9.58,9.55,9.57,52800.0,7.2944,7.3173,7.2944,7.3097,52800.0
2005-04-29 13:00:00,9.57,9.62,9.56,9.61,82800.0,7.3097,7.3479,7.3021,7.3403,82800.0
2005-04-29 13:10:00,9.6,9.62,9.59,9.61,58800.0,7.3326,7.3479,7.325,7.3403,58800.0
2005-04-29 13:20:00,9.61,9.62,9.58,9.58,32000.0,7.3403,7.3479,7.3173,7.3173,32000.0
2005-04-29 13:30:00,9.58,9.59,9.55,9.55,19200.0,7.3173,7.325,7.2944,7.2944,19200.0
2005-04-29 13:40:00,9.55,9.56,9.55,9.55,11600.0,7.2944,7.3021,7.2944,7.2944,11600.0
2005-04-29 13:50:00,9.55,9.56,9.55,9.56,28000.0,7.2944,7.3021,7.2944,7.3021,28000.0
2005-04-29 14:00:00,9.56,9.59,9.56,9.58,26800.0,7.3021,7.325,7.3021,7.3173,26800.0
2005-04-29 14:10:00,9.58,9.6,9.57,9.57,41200.0,7.3173,7.3326,7.3097,7.3097,41200.0
2005-04-29 14:20:00,9.58,9.62,9.58,9.61,66800.0,7.3173,7.3479,7.3173,7.3403,66800.0
2005-04-29 14:30:00,9.61,9.68,9.61,9.65,122000.0,7.3403,7.3937,7.3403,7.3708,122000.0
2005-04-29 14:40:00,9.65,9.69,9.64,9.69,86400.0,7.3708,7.4014,7.3632,7.4014,86400.0
2005-04-29 14:50:00,9.68,9.71,9.65,9.65,83600.0,7.3937,7.4166,7.3708,7.3708,83600.0
2005-04-29 15:00:00,9.65,9.66,9.63,9.65,60400.0,7.3708,7.3784,7.3555,7.3708,60400.0
2005-04-29 15:10:00,9.64,9.65,9.63,9.64,84400.0,7.3632,7.3708,7.3555,7.3632,84400.0
2005-04-29 15:20:00,9.64,9.65,9.25,9.64,145200.0,7.3632,7.3708,7.0653,7.3632,145200.0
2005-04-29 15:30:00,9.64,9.66,9.63,9.65,179600.0,7.3632,7.3784,7.3555,7.3708,179600.0
2005-04-29 15:40:00,9.65,9.68,9.65,9.66,139600.0,7.3708,7.3937,7.3708,7.3784,139600.0
2005-04-29 15:50:00,9.67,9.67,9.63,9.63,277600.0,7.3861,7.3861,7.3555,7.3555,277600.0
2005-05-02 09:30:00,9.62,9.88,9.6,9.87,337600.0,7.3479,7.5465,7.3326,7.5388,337600.0
2005-05-02 09:40:00,9.87,9.9,9.85,9.85,268800.0,7.5388,7.5618,7.5236,7.5236,268800.0
2005-05-02 09:50:00,9.85,9.85,9.81,9.85,247600.0,7.5236,7.5236,7.493,7.5236,247600.0
2005-05-02 10:00:00,9.85,9.88,9.84,9.88,118800.0,7.5236,7.5465,7.5159,7.5465,118800.0
2005-05-02 10:10:00,9.88,9.88,9.82,9.84,167600.0,7.5465,7.5465,7.5007,7.5159,167600.0
2005-05-02 10:20:00,9.85,9.88,9.84,9.86,105200.0,7.5236,7.5465,7.5159,7.5312,105200.0
2005-05-02 10:30:00,9.86,9.87,9.83,9.85,87600.0,7.5312,7.5388,7.5083,7.5236,87600.0
2005-05-02 10:40:00,9.85,9.87,9.84,9.86,75200.0,7.5236,7.5388,7.5159,7.5312,75200.0
2005-05-02 10:50:00,9.86,9.88,9.85,9.86,50000.0,7.5312,7.5465,7.5236,7.5312,50000.0
2005-05-02 11:00:00,9.85,9.86,9.82,9.82,59600.0,7.5236,7.5312,7.5007,7.5007,59600.0
2005-05-02 11:10:00,9.83,9.87,9.83,9.85,146400.0,7.5083,7.5388,7.5083,7.5236,146400.0
2005-05-02 11:20:00,9.85,9.87,9.85,9.86,70800.0,7.5236,7.5388,7.5236,7.5312,70800.0
2005-05-02 11:30:00,9.86,9.88,9.86,9.87,123200.0,7.5312,7.5465,7.5312,7.5388,123200.0
2005-05-02 11:40:00,9.88,9.88,9.87,9.87,77600.0,7.5465,7.5465,7.5388,7.5388,77600.0
2005-05-02 11:50:00,9.87,9.88,9.87,9.88,60400.0,7.5388,7.5465,7.5388,7.5465,60400.0
2005-05-02 12:00:00,9.87,9.87,9.85,9.85,122800.0,7.5388,7.5388,7.5236,7.5236,122800.0
2005-05-02 12:10:00,9.85,9.86,9.84,9.85,132800.0,7.5236,7.5312,7.5159,7.5236,132800.0
2005-05-02 12:20:00,9.85,9.86,9.84,9.85,89600.0,7.5236,7.5312,7.5159,7.5236,89600.0
2005-05-02 12:30:00,9.85,9.85,9.83,9.83,39600.0,7.5236,7.5236,7.5083,7.5083,39600.0
2005-05-02 12:40:00,9.82,9.83,9.79,9.81,184400.0,7.5007,7.5083,7.4777,7.493,184400.0
2005-05-02 12:50:00,9.81,9.81,9.79,9.8,69200.0,7.493,7.493,7.4777,7.4854,69200.0
2005-05-02 13:00:00,9.79,9.81,9.79,9.8,47200.0,7.4777,7.493,7.4777,7.4854,47200.0
2005-05-02 13:10:00,9.8,9.8,9.78,9.8,137600.0,7.4854,7.4854,7.4701,7.4854,137600.0
2005-05-02 13:20:00,9.8,9.8,9.79,9.79,19200.0,7.4854,7.4854,7.4777,7.4777,19200.0
2005-05-02 13:30:00,9.8,9.8,9.77,9.79,40400.0,7.4854,7.4854,7.4625,7.4777,40400.0
2005-05-02 13:40:00,9.78,9.79,9.74,9.76,160400.0,7.4701,7.4777,7.4395,7.4548,160400.0
2005-05-02 13:50:00,9.76,9.76,9.72,9.72,108400.0,7.4548,7.4548,7.4243,7.4243,108400.0
2005-05-02 14:00:00,9.72,9.73,9.69,9.72,223600.0,7.4243,7.4319,7.4014,7.4243,223600.0
2005-05-02 14:10:00,9.72,9.72,9.69,9.69,55200.0,7.4243,7.4243,7.4014,7.4014,55200.0
2005-05-02 14:20:00,9.69,9.7,9.69,9.69,64800.0,7.4014,7.409,7.4014,7.4014,64800.0
2005-05-02 14:30:00,9.69,9.71,9.69,9.71,135200.0,7.4014,7.4166,7.4014,7.4166,135200.0
2005-05-02 14:40:00,9.71,9.71,9.69,9.7,89200.0,7.4166,7.4166,7.4014,7.409,89200.0
2005-05-02 14:50:00,9.7,9.7,9.67,9.68,186800.0,7.409,7.409,7.3861,7.3937,186800.0
2005-05-02 15:00:00,9.68,9.68,9.66,9.67,125200.0,7.3937,7.3937,7.3784,7.3861,125200.0
2005-05-02 15:10:00,9.67,9.67,9.67,9.67,68400.0,7.3861,7.3861,7.3861,7.3861,68400.0
2005-05-02 15:20:00,9.67,9.67,9.66,9.67,119200.0,7.3861,7.3861,7.3784,7.3861,119200.0
2005-05-02 15:30:00,9.67,9.67,9.64,9.64,265200.0,7.3861,7.3861,7.3632,7.3632,265200.0
2005-05-02 15:40:00,9.64,9.64,9.62,9.63,232000.0,7.3632,7.3632,7.3479,7.3555,232000.0
2005-05-02 15:50:00,9.63,9.67,9.62,9.67,473600.0,7.3555,7.3861,7.3479,7.3861,473600.0
2005-05-03 09:30:00,9.69,9.76,9.68,9.75,264800.0,7.4014,7.4548,7.3937,7.4472,264800.0
2005-05-03 09:40:00,9.73,9.78,9.73,9.76,157200.0,7.4319,7.4701,7.4319,7.4548,157200.0
2005-05-03 09:50:00,9.77,9.78,9.75,9.78,179200.0,7.4625,7.4701,7.4472,7.4701,179200.0
2005-05-03 10:00:00,9.78,9.79,9.76,9.78,94800.0,7.4701,7.4777,7.4548,7.4701,94800.0
2005-05-03 10:10:00,9.78,9.78,9.76,9.77,45600.0,7.4701,7.4701,7.4548,7.4625,45600.0
2005-05-03 10:20:00,9.77,9.77,9.75,9.77,66400.0,7.4625,7.4625,7.4472,7.4625,66400.0
2005-05-03 10:30:00,9.77,9.78,9.75,9.75,46000.0,7.4625,7.4701,7.4472,7.4472,46000.0
2005-05-03 10:40:00,9.76,9.79,9.75,9.77,72400.0,7.4548,7.4777,7.4472,7.4625,72400.0
2005-05-03 10:50:00,9.77,9.78,9.75,9.76,75200.0,7.4625,7.4701,7.4472,7.4548,75200.0
2005-05-03 11:00:00,9.76,9.77,9.76,9.76,31200.0,7.4548,7.4625,7.4548,7.4548,31200.0
2005-05-03 11:10:00,9.76,9.76,9.75,9.76,51200.0,7.4548,7.4548,7.4472,7.4548,51200.0
2005-05-03 11:20:00,9.76,9.77,9.76,9.77,45600.0,7.4548,7.4625,7.4548,7.4625,45600.0
2005-05-03 11:30:00,9.77,9.77,9.76,9.76,28400.0,7.4625,7.4625,7.4548,7.4548,28400.0
2005-05-03 11:40:00,9.76,9.76,9.75,9.75,44000.0,7.4548,7.4548,7.4472,7.4472,44000.0
2005-05-03 11:50:00,9.75,9.76,9.75,9.75,16800.0,7.4472,7.4548,7.4472,7.4472,16800.0
2005-05-03 12:00:00,9.75,9.76,9.75,9.75,98000.0,7.4472,7.4548,7.4472,7.4472,98000.0
2005-05-03 12:10:00,9.75,9.75,9.75,9.75,21600.0,7.4472,7.4472,7.4472,7.4472,21600.0
2005-05-03 12:20:00,9.75,9.75,9.75,9.75,16000.0,7.4472,7.4472,7.4472,7.4472,16000.0
2005-05-03 12:30:00,9.75,9.75,9.74,9.75,42000.0,7.4472,7.4472,7.4395,7.4472,42000.0
2005-05-03 12:40:00,9.74,9.75,9.74,9.75,45200.0,7.4395,7.4472,7.4395,7.4472,45200.0
2005-05-03 12:50:00,9.75,9.75,9.74,9.74,46800.0,7.4472,7.4472,7.4395,7.4395,46800.0
2005-05-03 13:00:00,9.74,9.75,9.74,9.75,51200.0,7.4395,7.4472,7.4395,7.4472,51200.0
2005-05-03 13:10:00,9.75,9.75,9.75,9.75,30000.0,7.4472,7.4472,7.4472,7.4472,30000.0
2005-05-03 13:20:00,9.75,9.75,9.75,9.75,14000.0,7.4472,7.4472,7.4472,7.4472,14000.0
2005-05-03 13:30:00,9.75,9.75,9.74,9.74,56000.0,7.4472,7.4472,7.4395,7.4395,56000.0
2005-05-03 13:40:00,9.74,9.75,9.74,9.75,46000.0,7.4395,7.4472,7.4395,7.4472,46000.0
2005-05-03 13:50:00,9.75,9.76,9.74,9.76,77600.0,7.4472,7.4548,7.4395,7.4548,77600.0
2005-05-03 14:00:00,9.75,9.76,9.75,9.75,21200.0,7.4472,7.4548,7.4472,7.4472,21200.0
2005-05-03 14:10:00,9.75,9.77,9.72,9.72,160400.0,7.4472,7.4625,7.4243,7.4243,160400.0
2005-05-03 14:20:00,9.72,9.76,9.7,9.75,152000.0,7.4243,7.4548,7.409,7.4472,152000.0
2005-05-03 14:30:00,9.74,9.81,9.74,9.8,142800.0,7.4395,7.493,7.4395,7.4854,142800.0
2005-05-03 14:40:00,9.8,9.81,9.79,9.8,55200.0,7.4854,7.493,7.4777,7.4854,55200.0
2005-05-03 14:50:00,9.8,9.82,9.79,9.81,130000.0,7.4854,7.5007,7.4777,7.493,130000.0
2005-05-03 15:00:00,9.81,9.81,9.73,9.74,200800.0,7.493,7.493,7.4319,7.4395,200800.0
2005-05-03 15:10:00,9.74,9.75,9.73,9.75,143200.0,7.4395,7.4472,7.4319,7.4472,143200.0
2005-05-03 15:20:00,9.75,9.77,9.74,9.76,116800.0,7.4472,7.4625,7.4395,7.4548,116800.0
2005-05-03 15:30:00,9.75,9.77,9.75,9.77,264800.0,7.4472,7.4625,7.4472,7.4625,264800.0
2005-05-03 15:40:00,9.77,9.77,9.76,9.76,209600.0,7.4625,7.4625,7.4548,7.4548,209600.0
2005-05-03 15:50:00,9.76,9.79,9.75,9.78,462400.0,7.4548,7.4777,7.4472,7.4701,462400.0
2005-05-04 09:30:00,9.85,9.86,9.78,9.81,108400.0,7.5236,7.5312,7.4701,7.493,108400.0
2005-05-04 09:40:00,9.81,9.83,9.78,9.79,112400.0,7.493,7.5083,7.4701,7.4777,112400.0
2005-05-04 09:50:00,9.78,9.79,9.75,9.77,40400.0,7.4701,7.4777,7.4472,7.4625,40400.0
2005-05-04 10:00:00,9.77,9.78,9.75,9.77,68400.0,7.4625,7.4701,7.4472,7.4625,68400.0
2005-05-04 10:10:00,9.77,9.78,9.75,9.76,81600.0,7.4625,7.4701,7.4472,7.4548,81600.0
2005-05-04 10:20:00,9.77,9.78,9.76,9.78,54000.0,7.4625,7.4701,7.4548,7.4701,54000.0
2005-05-04 10:30:00,9.78,9.84,9.78,9.82,163600.0,7.4701,7.5159,7.4701,7.5007,163600.0
2005-05-04 10:40:00,9.81,9.82,9.79,9.79,91600.0,7.493,7.5007,7.4777,7.4777,91600.0
2005-05-04 10:50:00,9.8,9.8,9.77,9.8,94000.0,7.4854,7.4854,7.4625,7.4854,94000.0
2005-05-04 11:00:00,9.8,9.8,9.79,9.79,74400.0,7.4854,7.4854,7.4777,7.4777,74400.0
2005-05-04 11:10:00,9.79,9.8,9.78,9.8,71200.0,7.4777,7.4854,7.4701,7.4854,71200.0
2005-05-04 11:20:00,9.8,9.8,9.79,9.8,96400.0,7.4854,7.4854,7.4777,7.4854,96400.0
2005-05-04 11:30:00,9.79,9.79,9.78,9.78,47600.0,7.4777,7.4777,7.4701,7.4701,47600.0
2005-05-04 11:40:00,9.79,9.81,9.78,9.8,110800.0,7.4777,7.493,7.4701,7.4854,110800.0
2005-05-04 11:50:00,9.8,9.8,9.78,9.79,54400.0,7.4854,7.4854,7.4701,7.4777,54400.0
2005-05-04 12:00:00,9.79,9.79,9.76,9.76,69200.0,7.4777,7.4777,7.4548,7.4548,69200.0
2005-05-04 12:10:00,9.76,9.78,9.76,9.78,105600.0,7.4548,7.4701,7.4548,7.4701,105600.0
2005-05-04 12:20:00,9.78,9.79,9.77,9.78,92400.0,7.4701,7.4777,7.4625,7.4701,92400.0
2005-05-04 12:30:00,9.78,9.78,9.77,9.78,66400.0,7.4701,7.4701,7.4625,7.4701,66400.0
2005-05-04 12:40:00,9.78,9.79,9.78,9.79,25600.0,7.4701,7.4777,7.4701,7.4777,25600.0
2005-05-04 12:50:00,9.79,9.82,9.79,9.81,79200.0,7.4777,7.5007,7.4777,7.493,79200.0
2005-05-04 13:00:00,9.81,9.81,9.79,9.81,112000.0,7.493,7.493,7.4777,7.493,112000.0
2005-05-04 13:10:00,9.81,9.82,9.8,9.8,54000.0,7.493,7.5007,7.4854,7.4854,54000.0
2005-05-04 13:20:00,9.8,9.8,9.78,9.78,116800.0,7.4854,7.4854,7.4701,7.4701,116800.0
2005-05-04 13:30:00,9.79,9.79,9.77,9.77,26800.0,7.4777,7.4777,7.4625,7.4625,26800.0
2005-05-04 13:40:00,9.77,9.78,9.77,9.78,61200.0,7.4625,7.4701,7.4625,7.4701,61200.0
2005-05-04 13:50:00,9.78,9.84,9.78,9.82,162400.0,7.4701,7.5159,7.4701,7.5007,162400.0
2005-05-04 14:00:00,9.82,9.84,9.8,9.81,120400.0,7.5007,7.5159,7.4854,7.493,120400.0
2005-05-04 14:10:00,9.81,9.85,9.81,9.83,111200.0,7.493,7.5236,7.493,7.5083,111200.0
2005-05-04 14:20:00,9.83,9.83,9.81,9.81,115600.0,7.5083,7.5083,7.493,7.493,115600.0
2005-05-04 14:30:00,9.81,9.81,9.81,9.81,36800.0,7.493,7.493,7.493,7.493,36800.0
2005-05-04 14:40:00,9.81,9.82,9.8,9.81,99600.0,7.493,7.5007,7.4854,7.493,99600.0
2005-05-04 14:50:00,9.81,9.82,9.8,9.82,63200.0,7.493,7.5007,7.4854,7.5007,63200.0
2005-05-04 15:00:00,9.82,9.83,9.81,9.82,56800.0,7.5007,7.5083,7.493,7.5007,56800.0
2005-05-04 15:10:00,9.81,9.85,9.81,9.83,106400.0,7.493,7.5236,7.493,7.5083,106400.0
2005-05-04 15:20:00,9.84,9.84,9.82,9.84,53200.0,7.5159,7.5159,7.5007,7.5159,53200.0
2005-05-04 15:30:00,9.84,9.85,9.83,9.84,121200.0,7.5159,7.5236,7.5083,7.5159,121200.0
2005-05-04 15:40:00,9.84,9.86,9.83,9.83,118000.0,7.5159,7.5312,7.5083,7.5083,118000.0
2005-05-04 15:50:00,9.83,9.86,9.83,9.86,194800.0,7.5083,7.5312,7.5083,7.5312,194800.0
2005-05-05 09:30:00,9.82,9.87,9.8,9.81,122000.0,7.5007,7.5388,7.4854,7.493,122000.0
2005-05-05 09:40:00,9.81,9.85,9.81,9.83,88800.0,7.493,7.5236,7.493,7.5083,88800.0
2005-05-05 09:50:00,9.83,9.86,9.83,9.85,44800.0,7.5083,7.5312,7.5083,7.5236,44800.0
2005-05-05 10:00:00,9.85,9.88,9.85,9.86,36000.0,7.5236,7.5465,7.5236,7.5312,36000.0
2005-05-05 10:10:00,9.85,9.87,9.84,9.84,56000.0,7.5236,7.5388,7.5159,7.5159,56000.0
2005-05-05 10:20:00,9.84,9.84,9.81,9.82,80800.0,7.5159,7.5159,7.493,7.5007,80800.0
2005-05-05 10:30:00,9.82,9.85,9.81,9.84,78000.0,7.5007,7.5236,7.493,7.5159,78000.0
2005-05-05 10:40:00,9.84,9.86,9.84,9.85,43200.0,7.5159,7.5312,7.5159,7.5236,43200.0
2005-05-05 10:50:00,9.85,9.85,9.84,9.85,63600.0,7.5236,7.5236,7.5159,7.5236,63600.0
2005-05-05 11:00:00,9.84,9.85,9.82,9.85,69600.0,7.5159,7.5236,7.5007,7.5236,69600.0
2005-05-05 11:10:00,9.85,9.86,9.84,9.84,117600.0,7.5236,7.5312,7.5159,7.5159,117600.0
2005-05-05 11:20:00,9.85,9.85,9.84,9.84,139600.0,7.5236,7.5236,7.5159,7.5159,139600.0
2005-05-05 11:30:00,9.85,9.85,9.84,9.84,57600.0,7.5236,7.5236,7.5159,7.5159,57600.0
2005-05-05 11:40:00,9.84,9.85,9.84,9.85,60400.0,7.5159,7.5236,7.5159,7.5236,60400.0
2005-05-05 11:50:00,9.85,9.85,9.84,9.85,45600.0,7.5236,7.5236,7.5159,7.5236,45600.0
2005-05-05 12:00:00,9.85,9.85,9.85,9.85,28000.0,7.5236,7.5236,7.5236,7.5236,28000.0
2005-05-05 12:10:00,9.85,9.86,9.85,9.86,55600.0,7.5236,7.5312,7.5236,7.5312,55600.0
2005-05-05 12:20:00,9.85,9.87,9.84,9.86,76400.0,7.5236,7.5388,7.5159,7.5312,76400.0
2005-05-05 12:30:00,9.86,9.86,9.82,9.83,85600.0,7.5312,7.5312,7.5007,7.5083,85600.0
2005-05-05 12:40:00,9.83,9.85,9.81,9.81,226800.0,7.5083,7.5236,7.493,7.493,226800.0
2005-05-05 12:50:00,9.81,9.82,9.8,9.8,168400.0,7.493,7.5007,7.4854,7.4854,168400.0
2005-05-05 13:00:00,9.8,9.8,9.76,9.78,200800.0,7.4854,7.4854,7.4548,7.4701,200800.0
2005-05-05 13:10:00,9.78,9.78,9.75,9.75,80400.0,7.4701,7.4701,7.4472,7.4472,80400.0
2005-05-05 13:20:00,9.75,9.77,9.74,9.76,146000.0,7.4472,7.4625,7.4395,7.4548,146000.0
2005-05-05 13:30:00,9.77,9.82,9.76,9.81,233600.0,7.4625,7.5007,7.4548,7.493,233600.0
2005-05-05 13:40:00,9.81,9.82,9.79,9.81,116800.0,7.493,7.5007,7.4777,7.493,116800.0
2005-05-05 13:50:00,9.81,9.82,9.79,9.81,59200.0,7.493,7.5007,7.4777,7.493,59200.0
2005-05-05 14:00:00,9.81,9.81,9.8,9.81,48400.0,7.493,7.493,7.4854,7.493,48400.0
2005-05-05 14:10:00,9.81,9.82,9.8,9.82,109600.0,7.493,7.5007,7.4854,7.5007,109600.0
2005-05-05 14:20:00,9.82,9.83,9.8,9.8,38000.0,7.5007,7.5083,7.4854,7.4854,38000.0
2005-05-05 14:30:00,9.8,9.81,9.79,9.8,194000.0,7.4854,7.493,7.4777,7.4854,194000.0
2005-05-05 14:40:00,9.8,9.81,9.78,9.79,47200.0,7.4854,7.493,7.4701,7.4777,47200.0
2005-05-05 14:50:00,9.79,9.8,9.78,9.79,66800.0,7.4777,7.4854,7.4701,7.4777,66800.0
2005-05-05 15:00:00,9.79,9.83,9.79,9.83,68000.0,7.4777,7.5083,7.4777,7.5083,68000.0
2005-05-05 15:10:00,9.82,9.85,9.8,9.81,153200.0,7.5007,7.5236,7.4854,7.493,153200.0
2005-05-05 15:20:00,9.82,9.83,9.81,9.81,64000.0,7.5007,7.5083,7.493,7.493,64000.0
2005-05-05 15:30:00,9.81,9.85,9.8,9.82,142800.0,7.493,7.5236,7.4854,7.5007,142800.0
2005-05-05 15:40:00,9.83,9.84,9.82,9.83,80000.0,7.5083,7.5159,7.5007,7.5083,80000.0
2005-05-05 15:50:00,9.83,9.84,9.83,9.83,104800.0,7.5083,7.5159,7.5083,7.5083,104800.0
2005-05-06 09:30:00,9.95,9.97,9.88,9.96,284800.0,7.5999,7.6152,7.5465,7.6076,284800.0
2005-05-06 09:40:00,9.95,9.97,9.84,9.85,423200.0,7.5999,7.6152,7.5159,7.5236,423200.0
2005-05-06 09:50:00,9.85,9.9,9.85,9.9,114800.0,7.5236,7.5618,7.5236,7.5618,114800.0
2005-05-06 10:00:00,9.9,9.91,9.87,9.88,48400.0,7.5618,7.5694,7.5388,7.5465,48400.0
2005-05-06 10:10:00,9.87,9.88,9.87,9.88,40400.0,7.5388,7.5465,7.5388,7.5465,40400.0
2005-05-06 10:20:00,9.88,9.9,9.87,9.89,55200.0,7.5465,7.5618,7.5388,7.5541,55200.0
2005-05-06 10:30:00,9.89,9.91,9.89,9.89,30400.0,7.5541,7.5694,7.5541,7.5541,30400.0
2005-05-06 10:40:00,9.9,9.9,9.87,9.87,90800.0,7.5618,7.5618,7.5388,7.5388,90800.0
2005-05-06 10:50:00,9.87,9.88,9.86,9.88,45200.0,7.5388,7.5465,7.5312,7.5465,45200.0
2005-05-06 11:00:00,9.88,9.88,9.87,9.87,42000.0,7.5465,7.5465,7.5388,7.5388,42000.0
2005-05-06 11:10:00,9.87,9.89,9.87,9.88,76000.0,7.5388,7.5541,7.5388,7.5465,76000.0
2005-05-06 11:20:00,9.89,9.89,9.87,9.88,69600.0,7.5541,7.5541,7.5388,7.5465,69600.0
2005-05-06 11:30:00,9.88,9.89,9.87,9.89,51200.0,7.5465,7.5541,7.5388,7.5541,51200.0
2005-05-06 11:40:00,9.88,9.89,9.87,9.88,112800.0,7.5465,7.5541,7.5388,7.5465,112800.0
2005-05-06 11:50:00,9.87,9.88,9.86,9.87,68800.0,7.5388,7.5465,7.5312,7.5388,68800.0
2005-05-06 12:00:00,9.86,9.87,9.86,9.87,75600.0,7.5312,7.5388,7.5312,7.5388,75600.0
2005-05-06 12:10:00,9.86,9.87,9.85,9.86,86000.0,7.5312,7.5388,7.5236,7.5312,86000.0
2005-05-06 12:20:00,9.87,9.88,9.85,9.88,50000.0,7.5388,7.5465,7.5236,7.5465,50000.0
2005-05-06 12:30:00,9.88,9.88,9.86,9.86,58400.0,7.5465,7.5465,7.5312,7.5312,58400.0
2005-05-06 12:40:00,9.86,9.86,9.85,9.86,22400.0,7.5312,7.5312,7.5236,7.5312,22400.0
2005-05-06 12:50:00,9.86,9.87,9.85,9.85,46400.0,7.5312,7.5388,7.5236,7.5236,46400.0
2005-05-06 13:00:00,9.85,9.86,9.85,9.86,27200.0,7.5236,7.5312,7.5236,7.5312,27200.0
2005-05-06 13:10:00,9.86,9.86,9.85,9.86,31600.0,7.5312,7.5312,7.5236,7.5312,31600.0
2005-05-06 13:20:00,9.86,9.87,9.86,9.87,103200.0,7.5312,7.5388,7.5312,7.5388,103200.0
2005-05-06 13:30:00,9.87,9.87,9.86,9.86,57200.0,7.5388,7.5388,7.5312,7.5312,57200.0
2005-05-06 13:40:00,9.86,9.86,9.86,9.86,34400.0,7.5312,7.5312,7.5312,7.5312,34400.0
2005-05-06 13:50:00,9.86,9.86,9.86,9.86,9600.0,7.5312,7.5312,7.5312,7.5312,9600.0
2005-05-06 14:00:00,9.86,9.89,9.86,9.88,75600.0,7.5312,7.5541,7.5312,7.5465,75600.0
2005-05-06 14:10:00,9.89,9.9,9.88,9.9,57200.0,7.5541,7.5618,7.5465,7.5618,57200.0
2005-05-06 14:20:00,9.89,9.89,9.87,9.87,42400.0,7.5541,7.5541,7.5388,7.5388,42400.0
2005-05-06 14:30:00,9.87,9.88,9.87,9.87,24800.0,7.5388,7.5465,7.5388,7.5388,24800.0
2005-05-06 14:40:00,9.87,9.88,9.87,9.87,21600.0,7.5388,7.5465,7.5388,7.5388,21600.0
2005-05-06 14:50:00,9.87,9.87,9.87,9.87,27200.0,7.5388,7.5388,7.5388,7.5388,27200.0
2005-05-06 15:00:00,9.87,9.88,9.85,9.87,137200.0,7.5388,7.5465,7.5236,7.5388,137200.0
2005-05-06 15:10:00,9.87,9.87,9.86,9.87,58000.0,7.5388,7.5388,7.5312,7.5388,58000.0
2005-05-06 15:20:00,9.87,9.88,9.86,9.87,82000.0,7.5388,7.5465,7.5312,7.5388,82000.0
2005-05-06 15:30:00,9.87,9.87,9.86,9.87,91200.0,7.5388,7.5388,7.5312,7.5388,91200.0
2005-05-06 15:40:00,9.87,9.87,9.86,9.87,98000.0,7.5388,7.5388,7.5312,7.5388,98000.0
2005-05-06 15:50:00,9.87,9.87,9.85,9.87,349200.0,7.5388,7.5388,7.5236,7.5388,349200.0
2005-05-09 09:30:00,9.85,9.92,9.84,9.84,96800.0,7.5236,7.577,7.5159,7.5159,96800.0
2005-05-09 09:40:00,9.84,9.86,9.82,9.83,51600.0,7.5159,7.5312,7.5007,7.5083,51600.0
2005-05-09 09:50:00,9.84,9.84,9.82,9.84,57600.0,7.5159,7.5159,7.5007,7.5159,57600.0
2005-05-09 10:00:00,9.83,9.86,9.81,9.82,116800.0,7.5083,7.5312,7.493,7.5007,116800.0
2005-05-09 10:10:00,9.82,9.83,9.79,9.79,113600.0,7.5007,7.5083,7.4777,7.4777,113600.0
2005-05-09 10:20:00,9.79,9.8,9.78,9.78,393600.0,7.4777,7.4854,7.4701,7.4701,393600.0
2005-05-09 10:30:00,9.78,9.79,9.78,9.79,56000.0,7.4701,7.4777,7.4701,7.4777,56000.0
2005-05-09 10:40:00,9.79,9.8,9.78,9.8,263200.0,7.4777,7.4854,7.4701,7.4854,263200.0
2005-05-09 10:50:00,9.8,9.8,9.79,9.79,27200.0,7.4854,7.4854,7.4777,7.4777,27200.0
2005-05-09 11:00:00,9.79,9.81,9.79,9.8,56800.0,7.4777,7.493,7.4777,7.4854,56800.0
2005-05-09 11:10:00,9.8,9.81,9.8,9.81,63600.0,7.4854,7.493,7.4854,7.493,63600.0
2005-05-09 11:20:00,9.81,9.83,9.81,9.83,90800.0,7.493,7.5083,7.493,7.5083,90800.0
2005-05-09 11:30:00,9.83,9.86,9.83,9.86,242400.0,7.5083,7.5312,7.5083,7.5312,242400.0
2005-05-09 11:40:00,9.86,9.87,9.85,9.87,53600.0,7.5312,7.5388,7.5236,7.5388,53600.0
2005-05-09 11:50:00,9.87,9.87,9.86,9.86,20400.0,7.5388,7.5388,7.5312,7.5312,20400.0
2005-05-09 12:00:00,9.86,9.87,9.86,9.86,30400.0,7.5312,7.5388,7.5312,7.5312,30400.0
2005-05-09 12:10:00,9.86,9.88,9.86,9.88,45600.0,7.5312,7.5465,7.5312,7.5465,45600.0
2005-05-09 12:20:00,9.88,9.88,9.87,9.87,37600.0,7.5465,7.5465,7.5388,7.5388,37600.0
2005-05-09 12:30:00,9.87,9.88,9.85,9.85,94400.0,7.5388,7.5465,7.5236,7.5236,94400.0
2005-05-09 12:40:00,9.85,9.86,9.84,9.85,54800.0,7.5236,7.5312,7.5159,7.5236,54800.0
2005-05-09 12:50:00,9.85,9.86,9.85,9.85,16800.0,7.5236,7.5312,7.5236,7.5236,16800.0
2005-05-09 13:00:00,9.85,9.85,9.84,9.85,241600.0,7.5236,7.5236,7.5159,7.5236,241600.0
2005-05-09 13:10:00,9.85,9.85,9.84,9.85,28400.0,7.5236,7.5236,7.5159,7.5236,28400.0
2005-05-09 13:20:00,9.85,9.86,9.85,9.85,6800.0,7.5236,7.5312,7.5236,7.5236,6800.0
2005-05-09 13:30:00,9.86,9.86,9.85,9.86,70800.0,7.5312,7.5312,7.5236,7.5312,70800.0
2005-05-09 13:40:00,9.86,9.88,9.85,9.86,17200.0,7.5312,7.5465,7.5236,7.5312,17200.0
2005-05-09 13:50:00,9.86,9.86,9.85,9.86,16000.0,7.5312,7.5312,7.5236,7.5312,16000.0
2005-05-09 14:00:00,9.86,9.86,9.84,9.85,60800.0,7.5312,7.5312,7.5159,7.5236,60800.0
2005-05-09 14:10:00,9.85,9.86,9.85,9.85,49600.0,7.5236,7.5312,7.5236,7.5236,49600.0
2005-05-09 14:20:00,9.85,9.85,9.83,9.84,201200.0,7.5236,7.5236,7.5083,7.5159,201200.0
2005-05-09 14:30:00,9.84,9.84,9.83,9.83,23200.0,7.5159,7.5159,7.5083,7.5083,23200.0
2005-05-09 14:40:00,9.83,9.84,9.82,9.83,50400.0,7.5083,7.5159,7.5007,7.5083,50400.0
2005-05-09 14:50:00,9.83,9.84,9.83,9.84,29200.0,7.5083,7.5159,7.5083,7.5159,29200.0
2005-05-09 15:00:00,9.83,9.83,9.81,9.82,74000.0,7.5083,7.5083,7.493,7.5007,74000.0
2005-05-09 15:10:00,9.81,9.83,9.81,9.82,50800.0,7.493,7.5083,7.493,7.5007,50800.0
2005-05-09 15:20:00,9.82,9.83,9.82,9.82,78400.0,7.5007,7.5083,7.5007,7.5007,78400.0
2005-05-09 15:30:00,9.82,9.84,9.82,9.82,27200.0,7.5007,7.5159,7.5007,7.5007,27200.0
2005-05-09 15:40:00,9.82,9.85,9.82,9.84,77200.0,7.5007,7.5236,7.5007,7.5159,77200.0
2005-05-09 15:50:00,9.85,9.86,9.84,9.84,279200.0,7.5236,7.5312,7.5159,7.5159,279200.0
2005-05-10 09:30:00,9.86,9.88,9.72,9.8,246400.0,7.5312,7.5465,7.4243,7.4854,246400.0
2005-05-10 09:40:00,9.8,9.8,9.76,9.77,43600.0,7.4854,7.4854,7.4548,7.4625,43600.0
2005-05-10 09:50:00,9.77,9.78,9.76,9.77,46400.0,7.4625,7.4701,7.4548,7.4625,46400.0
2005-05-10 10:00:00,9.78,9.79,9.77,9.79,95200.0,7.4701,7.4777,7.4625,7.4777,95200.0
2005-05-10 10:10:00,9.79,9.8,9.77,9.79,88400.0,7.4777,7.4854,7.4625,7.4777,88400.0
2005-05-10 10:20:00,9.78,9.81,9.77,9.81,110400.0,7.4701,7.493,7.4625,7.493,110400.0
2005-05-10 10:30:00,9.81,9.81,9.79,9.81,160400.0,7.493,7.493,7.4777,7.493,160400.0
2005-05-10 10:40:00,9.81,9.82,9.79,9.82,35200.0,7.493,7.5007,7.4777,7.5007,35200.0
2005-05-10 10:50:00,9.81,9.82,9.8,9.81,44000.0,7.493,7.5007,7.4854,7.493,44000.0
2005-05-10 11:00:00,9.81,9.82,9.81,9.82,27200.0,7.493,7.5007,7.493,7.5007,27200.0
2005-05-10 11:10:00,9.82,9.82,9.81,9.82,19200.0,7.5007,7.5007,7.493,7.5007,19200.0
2005-05-10 11:20:00,9.82,9.82,9.81,9.81,90400.0,7.5007,7.5007,7.493,7.493,90400.0
2005-05-10 11:30:00,9.81,9.81,9.81,9.81,55200.0,7.493,7.493,7.493,7.493,55200.0
2005-05-10 11:40:00,9.81,9.82,9.8,9.81,34400.0,7.493,7.5007,7.4854,7.493,34400.0
2005-05-10 11:50:00,9.81,9.81,9.8,9.81,62000.0,7.493,7.493,7.4854,7.493,62000.0
2005-05-10 12:00:00,9.81,9.85,9.81,9.85,89600.0,7.493,7.5236,7.493,7.5236,89600.0
2005-05-10 12:10:00,9.85,9.86,9.84,9.86,126400.0,7.5236,7.5312,7.5159,7.5312,126400.0
2005-05-10 12:20:00,9.86,9.86,9.84,9.85,140400.0,7.5312,7.5312,7.5159,7.5236,140400.0
2005-05-10 12:30:00,9.86,9.87,9.86,9.87,42400.0,7.5312,7.5388,7.5312,7.5388,42400.0
2005-05-10 12:40:00,9.87,9.87,9.84,9.86,58800.0,7.5388,7.5388,7.5159,7.5312,58800.0
2005-05-10 12:50:00,9.86,9.87,9.86,9.87,32400.0,7.5312,7.5388,7.5312,7.5388,32400.0
2005-05-10 13:00:00,9.87,9.87,9.86,9.87,215600.0,7.5388,7.5388,7.5312,7.5388,215600.0
2005-05-10 13:10:00,9.87,9.88,9.87,9.87,26800.0,7.5388,7.5465,7.5388,7.5388,26800.0
2005-05-10 13:20:00,9.87,9.88,9.87,9.88,46800.0,7.5388,7.5465,7.5388,7.5465,46800.0
2005-05-10 13:30:00,9.88,9.88,9.86,9.88,61200.0,7.5465,7.5465,7.5312,7.5465,61200.0
2005-05-10 13:40:00,9.88,9.88,9.85,9.85,91600.0,7.5465,7.5465,7.5236,7.5236,91600.0
2005-05-10 13:50:00,9.85,9.87,9.84,9.87,78000.0,7.5236,7.5388,7.5159,7.5388,78000.0
2005-05-10 14:00:00,9.87,9.87,9.84,9.84,170400.0,7.5388,7.5388,7.5159,7.5159,170400.0
2005-05-10 14:10:00,9.84,9.86,9.84,9.84,34000.0,7.5159,7.5312,7.5159,7.5159,34000.0
2005-05-10 14:20:00,9.85,9.86,9.84,9.85,56000.0,7.5236,7.5312,7.5159,7.5236,56000.0
2005-05-10 14:30:00,9.86,9.87,9.84,9.85,625200.0,7.5312,7.5388,7.5159,7.5236,625200.0
2005-05-10 14:40:00,9.85,9.85,9.81,9.81,158000.0,7.5236,7.5236,7.493,7.493,158000.0
2005-05-10 14:50:00,9.81,9.83,9.81,9.83,61200.0,7.493,7.5083,7.493,7.5083,61200.0
2005-05-10 15:00:00,9.83,9.85,9.81,9.85,222800.0,7.5083,7.5236,7.493,7.5236,222800.0
2005-05-10 15:10:00,9.85,9.86,9.84,9.85,130400.0,7.5236,7.5312,7.5159,7.5236,130400.0
2005-05-10 15:20:00,9.85,9.86,9.84,9.86,208000.0,7.5236,7.5312,7.5159,7.5312,208000.0
2005-05-10 15:30:00,9.86,9.86,9.84,9.85,210000.0,7.5312,7.5312,7.5159,7.5236,210000.0
2005-05-10 15:40:00,9.85,9.87,9.84,9.86,373200.0,7.5236,7.5388,7.5159,7.5312,373200.0
2005-05-10 15:50:00,9.86,9.87,9.84,9.85,132000.0,7.5312,7.5388,7.5159,7.5236,132000.0
2005-05-11 09:30:00,9.87,9.91,9.87,9.89,112800.0,7.5388,7.5694,7.5388,7.5541,112800.0
2005-05-11 09:40:00,9.89,9.9,9.88,9.89,38400.0,7.5541,7.5618,7.5465,7.5541,38400.0
2005-05-11 09:50:00,9.88,9.89,9.85,9.86,41200.0,7.5465,7.5541,7.5236,7.5312,41200.0
2005-05-11 10:00:00,9.86,9.88,9.85,9.86,57200.0,7.5312,7.5465,7.5236,7.5312,57200.0
2005-05-11 10:10:00,9.86,9.86,9.84,9.84,35600.0,7.5312,7.5312,7.5159,7.5159,35600.0
2005-05-11 10:20:00,9.84,9.86,9.83,9.84,62800.0,7.5159,7.5312,7.5083,7.5159,62800.0
2005-05-11 10:30:00,9.84,9.86,9.83,9.83,83200.0,7.5159,7.5312,7.5083,7.5083,83200.0
2005-05-11 10:40:00,9.84,9.85,9.83,9.84,26000.0,7.5159,7.5236,7.5083,7.5159,26000.0
2005-05-11 10:50:00,9.84,9.84,9.82,9.83,73600.0,7.5159,7.5159,7.5007,7.5083,73600.0
2005-05-11 11:00:00,9.82,9.83,9.81,9.83,111600.0,7.5007,7.5083,7.493,7.5083,111600.0
2005-05-11 11:10:00,9.83,9.84,9.81,9.84,74800.0,7.5083,7.5159,7.493,7.5159,74800.0
2005-05-11 11:20:00,9.84,9.85,9.83,9.85,15200.0,7.5159,7.5236,7.5083,7.5236,15200.0
2005-05-11 11:30:00,9.85,9.86,9.84,9.85,45600.0,7.5236,7.5312,7.5159,7.5236,45600.0
2005-05-11 11:40:00,9.85,9.86,9.85,9.85,31200.0,7.5236,7.5312,7.5236,7.5236,31200.0
2005-05-11 11:50:00,9.85,9.86,9.84,9.84,39600.0,7.5236,7.5312,7.5159,7.5159,39600.0
2005-05-11 12:00:00,9.84,9.85,9.81,9.84,138800.0,7.5159,7.5236,7.493,7.5159,138800.0
2005-05-11 12:10:00,9.84,9.86,9.81,9.85,98800.0,7.5159,7.5312,7.493,7.5236,98800.0
2005-05-11 12:20:00,9.85,9.86,9.85,9.85,20000.0,7.5236,7.5312,7.5236,7.5236,20000.0
2005-05-11 12:30:00,9.85,9.85,9.84,9.84,20000.0,7.5236,7.5236,7.5159,7.5159,20000.0
2005-05-11 12:40:00,9.84,9.85,9.84,9.85,32400.0,7.5159,7.5236,7.5159,7.5236,32400.0
2005-05-11 12:50:00,9.85,9.87,9.85,9.87,71600.0,7.5236,7.5388,7.5236,7.5388,71600.0
2005-05-11 13:00:00,9.87,9.88,9.86,9.87,42000.0,7.5388,7.5465,7.5312,7.5388,42000.0
2005-05-11 13:10:00,9.88,9.9,9.88,9.88,42400.0,7.5465,7.5618,7.5465,7.5465,42400.0
2005-05-11 13:20:00,9.88,9.88,9.86,9.86,31600.0,7.5465,7.5465,7.5312,7.5312,31600.0
2005-05-11 13:30:00,9.86,9.87,9.86,9.87,43600.0,7.5312,7.5388,7.5312,7.5388,43600.0
2005-05-11 13:40:00,9.86,9.87,9.86,9.87,74000.0,7.5312,7.5388,7.5312,7.5388,74000.0
2005-05-11 13:50:00,9.86,9.87,9.86,9.86,90400.0,7.5312,7.5388,7.5312,7.5312,90400.0
2005-05-11 14:00:00,9.86,9.88,9.86,9.88,44800.0,7.5312,7.5465,7.5312,7.5465,44800.0
2005-05-11 14:10:00,9.88,9.96,9.88,9.96,239200.0,7.5465,7.6076,7.5465,7.6076,239200.0
2005-05-11 14:20:00,9.96,9.97,9.93,9.94,117600.0,7.6076,7.6152,7.5847,7.5923,117600.0
2005-05-11 14:30:00,9.94,9.95,9.92,9.93,56000.0,7.5923,7.5999,7.577,7.5847,56000.0
2005-05-11 14:40:00,9.93,9.93,9.92,9.93,40000.0,7.5847,7.5847,7.577,7.5847,40000.0
2005-05-11 14:50:00,9.93,9.94,9.9,9.9,76400.0,7.5847,7.5923,7.5618,7.5618,76400.0
2005-05-11 15:00:00,9.9,9.9,9.88,9.89,59600.0,7.5618,7.5618,7.5465,7.5541,59600.0
2005-05-11 15:10:00,9.9,9.9,9.89,9.9,34400.0,7.5618,7.5618,7.5541,7.5618,34400.0
2005-05-11 15:20:00,9.9,9.91,9.89,9.89,61200.0,7.5618,7.5694,7.5541,7.5541,61200.0
2005-05-11 15:30:00,9.89,9.91,9.88,9.9,75200.0,7.5541,7.5694,7.5465,7.5618,75200.0
2005-05-11 15:40:00,9.89,9.89,9.87,9.88,165600.0,7.5541,7.5541,7.5388,7.5465,165600.0
2005-05-11 15:50:00,9.88,9.9,9.88,9.9,204000.0,7.5465,7.5618,7.5465,7.5618,204000.0
2005-05-12 09:30:00,9.94,9.94,9.89,9.91,62000.0,7.5923,7.5923,7.5541,7.5694,62000.0
2005-05-12 09:40:00,9.92,9.92,9.88,9.88,38000.0,7.577,7.577,7.5465,7.5465,38000.0
2005-05-12 09:50:00,9.88,9.89,9.86,9.86,42800.0,7.5465,7.5541,7.5312,7.5312,42800.0
2005-05-12 10:00:00,9.87,9.88,9.86,9.87,42000.0,7.5388,7.5465,7.5312,7.5388,42000.0
2005-05-12 10:10:00,9.87,9.94,9.87,9.93,44400.0,7.5388,7.5923,7.5388,7.5847,44400.0
2005-05-12 10:20:00,9.93,9.93,9.89,9.89,43200.0,7.5847,7.5847,7.5541,7.5541,43200.0
2005-05-12 10:30:00,9.88,9.92,9.88,9.9,51200.0,7.5465,7.577,7.5465,7.5618,51200.0
2005-05-12 10:40:00,9.9,9.9,9.87,9.87,95200.0,7.5618,7.5618,7.5388,7.5388,95200.0
2005-05-12 10:50:00,9.87,9.9,9.87,9.9,161600.0,7.5388,7.5618,7.5388,7.5618,161600.0
2005-05-12 11:00:00,9.9,9.92,9.89,9.91,112000.0,7.5618,7.577,7.5541,7.5694,112000.0
2005-05-12 11:10:00,9.9,9.93,9.9,9.93,164800.0,7.5618,7.5847,7.5618,7.5847,164800.0
2005-05-12 11:20:00,9.92,9.96,9.92,9.96,128800.0,7.577,7.6076,7.577,7.6076,128800.0
2005-05-12 11:30:00,9.95,9.96,9.95,9.96,135200.0,7.5999,7.6076,7.5999,7.6076,135200.0
2005-05-12 11:40:00,9.96,9.96,9.94,9.96,119200.0,7.6076,7.6076,7.5923,7.6076,119200.0
2005-05-12 11:50:00,9.96,9.99,9.95,9.99,173600.0,7.6076,7.6305,7.5999,7.6305,173600.0
2005-05-12 12:00:00,9.99,10.0,9.95,9.96,79600.0,7.6305,7.6381,7.5999,7.6076,79600.0
2005-05-12 12:10:00,9.95,9.97,9.95,9.97,110800.0,7.5999,7.6152,7.5999,7.6152,110800.0
2005-05-12 12:20:00,9.97,9.99,9.97,9.98,68800.0,7.6152,7.6305,7.6152,7.6229,68800.0
2005-05-12 12:30:00,9.97,9.99,9.95,9.96,105200.0,7.6152,7.6305,7.5999,7.6076,105200.0
2005-05-12 12:40:00,9.96,9.97,9.95,9.97,18800.0,7.6076,7.6152,7.5999,7.6152,18800.0
2005-05-12 12:50:00,9.96,9.97,9.96,9.97,22400.0,7.6076,7.6152,7.6076,7.6152,22400.0
2005-05-12 13:00:00,9.97,9.97,9.96,9.96,15600.0,7.6152,7.6152,7.6076,7.6076,15600.0
2005-05-12 13:10:00,9.97,9.97,9.96,9.96,23600.0,7.6152,7.6152,7.6076,7.6076,23600.0
2005-05-12 13:20:00,9.96,9.96,9.95,9.95,12000.0,7.6076,7.6076,7.5999,7.5999,12000.0
2005-05-12 13:30:00,9.95,9.95,9.92,9.92,37600.0,7.5999,7.5999,7.577,7.577,37600.0
2005-05-12 13:40:00,9.92,9.93,9.91,9.92,82800.0,7.577,7.5847,7.5694,7.577,82800.0
2005-05-12 13:50:00,9.92,9.94,9.92,9.93,26800.0,7.577,7.5923,7.577,7.5847,26800.0
2005-05-12 14:00:00,9.93,9.94,9.93,9.94,22400.0,7.5847,7.5923,7.5847,7.5923,22400.0
2005-05-12 14:10:00,9.94,9.94,9.9,9.93,74800.0,7.5923,7.5923,7.5618,7.5847,74800.0
2005-05-12 14:20:00,9.93,9.93,9.9,9.9,180000.0,7.5847,7.5847,7.5618,7.5618,180000.0
2005-05-12 14:30:00,9.9,9.93,9.9,9.92,82800.0,7.5618,7.5847,7.5618,7.577,82800.0
2005-05-12 14:40:00,9.92,9.92,9.89,9.9,261200.0,7.577,7.577,7.5541,7.5618,261200.0
2005-05-12 14:50:00,9.9,9.93,9.9,9.92,45600.0,7.5618,7.5847,7.5618,7.577,45600.0
2005-05-12 15:00:00,9.92,9.93,9.9,9.93,48800.0,7.577,7.5847,7.5618,7.5847,48800.0
2005-05-12 15:10:00,9.93,9.94,9.9,9.9,144800.0,7.5847,7.5923,7.5618,7.5618,144800.0
2005-05-12 15:20:00,9.91,9.93,9.88,9.92,164400.0,7.5694,7.5847,7.5465,7.577,164400.0
2005-05-12 15:30:00,9.92,9.93,9.9,9.92,202400.0,7.577,7.5847,7.5618,7.577,202400.0
2005-05-12 15:40:00,9.92,9.93,9.92,9.93,523200.0,7.577,7.5847,7.577,7.5847,523200.0
2005-05-12 15:50:00,9.93,9.94,9.9,9.94,308000.0,7.5847,7.5923,7.5618,7.5923,308000.0
2005-05-13 09:30:00,9.99,10.0,9.89,9.92,115600.0,7.6305,7.6381,7.5541,7.577,115600.0
2005-05-13 09:40:00,9.91,9.94,9.89,9.91,127200.0,7.5694,7.5923,7.5541,7.5694,127200.0
2005-05-13 09:50:00,9.9,9.92,9.88,9.92,95200.0,7.5618,7.577,7.5465,7.577,95200.0
2005-05-13 10:00:00,9.92,9.97,9.91,9.96,148000.0,7.577,7.6152,7.5694,7.6076,148000.0
2005-05-13 10:10:00,9.96,10.0,9.94,9.97,162800.0,7.6076,7.6381,7.5923,7.6152,162800.0
2005-05-13 10:20:00,9.97,9.97,9.94,9.95,127600.0,7.6152,7.6152,7.5923,7.5999,127600.0
2005-05-13 10:30:00,9.94,9.97,9.94,9.96,176400.0,7.5923,7.6152,7.5923,7.6076,176400.0
2005-05-13 10:40:00,9.96,10.0,9.96,9.99,134000.0,7.6076,7.6381,7.6076,7.6305,134000.0
2005-05-13 10:50:00,9.99,10.01,9.98,10.01,128800.0,7.6305,7.6458,7.6229,7.6458,128800.0
2005-05-13 11:00:00,10.01,10.02,9.97,9.97,162400.0,7.6458,7.6534,7.6152,7.6152,162400.0
2005-05-13 11:10:00,9.97,9.97,9.84,9.97,134800.0,7.6152,7.6152,7.5159,7.6152,134800.0
2005-05-13 11:20:00,9.96,9.99,9.96,9.99,65600.0,7.6076,7.6305,7.6076,7.6305,65600.0
2005-05-13 11:30:00,9.99,10.0,9.99,10.0,35600.0,7.6305,7.6381,7.6305,7.6381,35600.0
2005-05-13 11:40:00,10.0,10.0,9.99,9.99,21200.0,7.6381,7.6381,7.6305,7.6305,21200.0
2005-05-13 11:50:00,9.99,10.02,9.99,10.01,62800.0,7.6305,7.6534,7.6305,7.6458,62800.0
2005-05-13 12:00:00,10.01,10.01,9.99,9.99,50800.0,7.6458,7.6458,7.6305,7.6305,50800.0
2005-05-13 12:10:00,9.99,10.0,9.99,9.99,49600.0,7.6305,7.6381,7.6305,7.6305,49600.0
2005-05-13 12:20:00,9.99,10.02,9.99,10.0,76400.0,7.6305,7.6534,7.6305,7.6381,76400.0
2005-05-13 12:30:00,10.0,10.0,9.97,9.98,56800.0,7.6381,7.6381,7.6152,7.6229,56800.0
2005-05-13 12:40:00,9.98,9.98,9.97,9.97,68000.0,7.6229,7.6229,7.6152,7.6152,68000.0
2005-05-13 12:50:00,9.97,9.99,9.97,9.99,85600.0,7.6152,7.6305,7.6152,7.6305,85600.0
2005-05-13 13:00:00,9.99,10.0,9.98,10.0,34400.0,7.6305,7.6381,7.6229,7.6381,34400.0
2005-05-13 13:10:00,10.0,10.0,9.99,10.0,24000.0,7.6381,7.6381,7.6305,7.6381,24000.0
2005-05-13 13:20:00,10.0,10.0,9.98,9.98,63600.0,7.6381,7.6381,7.6229,7.6229,63600.0
2005-05-13 13:30:00,9.98,9.98,9.97,9.97,34000.0,7.6229,7.6229,7.6152,7.6152,34000.0
2005-05-13 13:40:00,9.98,9.98,9.96,9.97,68800.0,7.6229,7.6229,7.6076,7.6152,68800.0
2005-05-13 13:50:00,9.98,9.98,9.96,9.97,54800.0,7.6229,7.6229,7.6076,7.6152,54800.0
2005-05-13 14:00:00,9.97,9.99,9.96,9.96,37600.0,7.6152,7.6305,7.6076,7.6076,37600.0
2005-05-13 14:10:00,9.96,9.97,9.95,9.96,112400.0,7.6076,7.6152,7.5999,7.6076,112400.0
2005-05-13 14:20:00,9.96,9.96,9.95,9.96,59600.0,7.6076,7.6076,7.5999,7.6076,59600.0
2005-05-13 14:30:00,9.96,9.96,9.91,9.94,344000.0,7.6076,7.6076,7.5694,7.5923,344000.0
2005-05-13 14:40:00,9.94,9.95,9.92,9.93,422400.0,7.5923,7.5999,7.577,7.5847,422400.0
2005-05-13 14:50:00,9.93,9.95,9.93,9.95,47600.0,7.5847,7.5999,7.5847,7.5999,47600.0
2005-05-13 15:00:00,9.95,9.97,9.93,9.97,79200.0,7.5999,7.6152,7.5847,7.6152,79200.0
2005-05-13 15:10:00,9.96,9.97,9.95,9.97,77600.0,7.6076,7.6152,7.5999,7.6152,77600.0
2005-05-13 15:20:00,9.97,10.0,9.97,9.98,114800.0,7.6152,7.6381,7.6152,7.6229,114800.0
2005-05-13 15:30:00,9.97,9.98,9.96,9.96,89200.0,7.6152,7.6229,7.6076,7.6076,89200.0
2005-05-13 15:40:00,9.96,9.99,9.96,9.97,163200.0,7.6076,7.6305,7.6076,7.6152,163200.0
2005-05-13 15:50:00,9.97,9.97,9.94,9.96,227600.0,7.6152,7.6152,7.5923,7.6076,227600.0
2005-05-16 09:30:00,9.97,10.02,9.96,9.99,83200.0,7.6152,7.6534,7.6076,7.6305,83200.0
2005-05-16 09:40:00,9.99,10.06,9.99,10.04,76800.0,7.6305,7.684,7.6305,7.6687,76800.0
2005-05-16 09:50:00,10.04,10.05,10.01,10.02,56800.0,7.6687,7.6763,7.6458,7.6534,56800.0
2005-05-16 10:00:00,10.01,10.05,10.0,10.02,66400.0,7.6458,7.6763,7.6381,7.6534,66400.0
2005-05-16 10:10:00,10.02,10.05,10.01,10.03,22400.0,7.6534,7.6763,7.6458,7.6611,22400.0
2005-05-16 10:20:00,10.03,10.04,10.0,10.0,36400.0,7.6611,7.6687,7.6381,7.6381,36400.0
2005-05-16 10:30:00,10.01,10.01,10.0,10.0,31600.0,7.6458,7.6458,7.6381,7.6381,31600.0
2005-05-16 10:40:00,10.0,10.06,10.0,10.05,78000.0,7.6381,7.684,7.6381,7.6763,78000.0
2005-05-16 10:50:00,10.04,10.05,10.0,10.02,85200.0,7.6687,7.6763,7.6381,7.6534,85200.0
2005-05-16 11:00:00,10.02,10.03,10.01,10.02,31200.0,7.6534,7.6611,7.6458,7.6534,31200.0
2005-05-16 11:10:00,10.02,10.03,10.01,10.02,37200.0,7.6534,7.6611,7.6458,7.6534,37200.0
2005-05-16 11:20:00,10.02,10.04,10.02,10.02,88400.0,7.6534,7.6687,7.6534,7.6534,88400.0
2005-05-16 11:30:00,10.02,10.04,10.02,10.04,47600.0,7.6534,7.6687,7.6534,7.6687,47600.0
2005-05-16 11:40:00,10.04,10.05,10.03,10.04,40000.0,7.6687,7.6763,7.6611,7.6687,40000.0
2005-05-16 11:50:00,10.04,10.05,10.04,10.04,33600.0,7.6687,7.6763,7.6687,7.6687,33600.0
2005-05-16 12:00:00,10.05,10.05,10.04,10.05,61200.0,7.6763,7.6763,7.6687,7.6763,61200.0
2005-05-16 12:10:00,10.05,10.05,10.04,10.04,49600.0,7.6763,7.6763,7.6687,7.6687,49600.0
2005-05-16 12:20:00,10.04,10.05,10.03,10.04,50000.0,7.6687,7.6763,7.6611,7.6687,50000.0
2005-05-16 12:30:00,10.04,10.04,10.01,10.02,33600.0,7.6687,7.6687,7.6458,7.6534,33600.0
2005-05-16 12:40:00,10.02,10.04,10.02,10.03,23200.0,7.6534,7.6687,7.6534,7.6611,23200.0
2005-05-16 12:50:00,10.03,10.03,10.02,10.03,21200.0,7.6611,7.6611,7.6534,7.6611,21200.0
2005-05-16 13:00:00,10.03,10.03,10.01,10.01,38400.0,7.6611,7.6611,7.6458,7.6458,38400.0
2005-05-16 13:10:00,10.02,10.02,10.01,10.01,22400.0,7.6534,7.6534,7.6458,7.6458,22400.0
2005-05-16 13:20:00,10.01,10.02,10.01,10.01,26000.0,7.6458,7.6534,7.6458,7.6458,26000.0
2005-05-16 13:30:00,10.02,10.02,9.99,9.99,54800.0,7.6534,7.6534,7.6305,7.6305,54800.0
2005-05-16 13:40:00,10.0,10.02,10.0,10.01,38400.0,7.6381,7.6534,7.6381,7.6458,38400.0
2005-05-16 13:50:00,10.01,10.03,10.01,10.02,59600.0,7.6458,7.6611,7.6458,7.6534,59600.0
2005-05-16 14:00:00,10.02,10.03,10.01,10.01,60000.0,7.6534,7.6611,7.6458,7.6458,60000.0
2005-05-16 14:10:00,10.01,10.01,10.0,10.0,41600.0,7.6458,7.6458,7.6381,7.6381,41600.0
2005-05-16 14:20:00,10.0,10.0,9.99,10.0,22400.0,7.6381,7.6381,7.6305,7.6381,22400.0
2005-05-16 14:30:00,9.99,10.0,9.99,9.99,38400.0,7.6305,7.6381,7.6305,7.6305,38400.0
2005-05-16 14:40:00,9.99,10.0,9.98,9.99,37600.0,7.6305,7.6381,7.6229,7.6305,37600.0
2005-05-16 14:50:00,9.99,10.0,9.99,10.0,26000.0,7.6305,7.6381,7.6305,7.6381,26000.0
2005-05-16 15:00:00,9.99,10.0,9.99,10.0,38400.0,7.6305,7.6381,7.6305,7.6381,38400.0
2005-05-16 15:10:00,10.0,10.01,10.0,10.0,104400.0,7.6381,7.6458,7.6381,7.6381,104400.0
2005-05-16 15:20:00,10.0,10.03,10.0,10.02,119200.0,7.6381,7.6611,7.6381,7.6534,119200.0
2005-05-16 15:30:00,10.02,10.03,10.01,10.03,116000.0,7.6534,7.6611,7.6458,7.6611,116000.0
2005-05-16 15:40:00,10.02,10.04,10.02,10.03,83200.0,7.6534,7.6687,7.6534,7.6611,83200.0
2005-05-16 15:50:00,10.03,10.03,10.02,10.02,188800.0,7.6611,7.6611,7.6534,7.6534,188800.0
2005-05-17 09:30:00,9.92,10.02,9.92,9.98,101600.0,7.577,7.6534,7.577,7.6229,101600.0
2005-05-17 09:40:00,9.98,9.99,9.98,9.99,37200.0,7.6229,7.6305,7.6229,7.6305,37200.0
2005-05-17 09:50:00,9.99,10.0,9.98,9.99,90800.0,7.6305,7.6381,7.6229,7.6305,90800.0
2005-05-17 10:00:00,9.99,9.99,9.97,9.97,188800.0,7.6305,7.6305,7.6152,7.6152,188800.0
2005-05-17 10:10:00,9.97,9.98,9.95,9.95,80400.0,7.6152,7.6229,7.5999,7.5999,80400.0
2005-05-17 10:20:00,9.95,9.96,9.94,9.95,62000.0,7.5999,7.6076,7.5923,7.5999,62000.0
2005-05-17 10:30:00,9.95,9.96,9.93,9.94,100400.0,7.5999,7.6076,7.5847,7.5923,100400.0
2005-05-17 10:40:00,9.94,9.95,9.93,9.94,38400.0,7.5923,7.5999,7.5847,7.5923,38400.0
2005-05-17 10:50:00,9.94,9.96,9.94,9.95,20000.0,7.5923,7.6076,7.5923,7.5999,20000.0
2005-05-17 11:00:00,9.95,9.97,9.95,9.95,51600.0,7.5999,7.6152,7.5999,7.5999,51600.0
2005-05-17 11:10:00,9.95,9.96,9.95,9.95,28400.0,7.5999,7.6076,7.5999,7.5999,28400.0
2005-05-17 11:20:00,9.95,9.96,9.94,9.95,55200.0,7.5999,7.6076,7.5923,7.5999,55200.0
2005-05-17 11:30:00,9.95,9.99,9.95,9.99,80400.0,7.5999,7.6305,7.5999,7.6305,80400.0
2005-05-17 11:40:00,9.99,10.01,9.98,9.99,59600.0,7.6305,7.6458,7.6229,7.6305,59600.0
2005-05-17 11:50:00,9.98,9.99,9.98,9.99,66000.0,7.6229,7.6305,7.6229,7.6305,66000.0
2005-05-17 12:00:00,9.98,9.98,9.97,9.98,39200.0,7.6229,7.6229,7.6152,7.6229,39200.0
2005-05-17 12:10:00,9.98,9.98,9.97,9.97,32400.0,7.6229,7.6229,7.6152,7.6152,32400.0
2005-05-17 12:20:00,9.97,9.97,9.97,9.97,53600.0,7.6152,7.6152,7.6152,7.6152,53600.0
2005-05-17 12:30:00,9.97,9.97,9.96,9.96,61600.0,7.6152,7.6152,7.6076,7.6076,61600.0
2005-05-17 12:40:00,9.96,9.96,9.96,9.96,34800.0,7.6076,7.6076,7.6076,7.6076,34800.0
2005-05-17 12:50:00,9.97,9.97,9.96,9.97,14800.0,7.6152,7.6152,7.6076,7.6152,14800.0
2005-05-17 13:00:00,9.97,9.97,9.96,9.96,49200.0,7.6152,7.6152,7.6076,7.6076,49200.0
2005-05-17 13:10:00,9.97,9.98,9.96,9.98,26400.0,7.6152,7.6229,7.6076,7.6229,26400.0
2005-05-17 13:20:00,9.98,9.99,9.97,9.98,79200.0,7.6229,7.6305,7.6152,7.6229,79200.0
2005-05-17 13:30:00,9.98,9.99,9.98,9.98,24400.0,7.6229,7.6305,7.6229,7.6229,24400.0
2005-05-17 13:40:00,9.98,9.99,9.98,9.98,25200.0,7.6229,7.6305,7.6229,7.6229,25200.0
2005-05-17 13:50:00,9.98,9.99,9.98,9.99,53600.0,7.6229,7.6305,7.6229,7.6305,53600.0
2005-05-17 14:00:00,9.99,9.99,9.98,9.98,17600.0,7.6305,7.6305,7.6229,7.6229,17600.0
2005-05-17 14:10:00,9.98,9.99,9.98,9.98,54800.0,7.6229,7.6305,7.6229,7.6229,54800.0
2005-05-17 14:20:00,9.98,9.98,9.98,9.98,7600.0,7.6229,7.6229,7.6229,7.6229,7600.0
2005-05-17 14:30:00,9.98,10.04,9.98,10.04,98400.0,7.6229,7.6687,7.6229,7.6687,98400.0
2005-05-17 14:40:00,10.04,10.05,10.02,10.04,83200.0,7.6687,7.6763,7.6534,7.6687,83200.0
2005-05-17 14:50:00,10.04,10.06,10.04,10.05,71200.0,7.6687,7.684,7.6687,7.6763,71200.0
2005-05-17 15:00:00,10.05,10.05,10.04,10.04,41600.0,7.6763,7.6763,7.6687,7.6687,41600.0
2005-05-17 15:10:00,10.04,10.05,10.04,10.04,64800.0,7.6687,7.6763,7.6687,7.6687,64800.0
2005-05-17 15:20:00,10.04,10.05,10.04,10.04,22400.0,7.6687,7.6763,7.6687,7.6687,22400.0
2005-05-17 15:30:00,10.05,10.06,10.04,10.06,130800.0,7.6763,7.684,7.6687,7.684,130800.0
2005-05-17 15:40:00,10.06,10.07,10.06,10.07,71200.0,7.684,7.6916,7.684,7.6916,71200.0
2005-05-17 15:50:00,10.07,10.1,10.06,10.1,480400.0,7.6916,7.7145,7.684,7.7145,480400.0
2005-05-18 09:30:00,10.08,10.16,10.08,10.12,150400.0,7.6992,7.7603,7.6992,7.7298,150400.0
2005-05-18 09:40:00,10.13,10.19,10.12,10.13,242800.0,7.7374,7.7833,7.7298,7.7374,242800.0
2005-05-18 09:50:00,10.13,10.13,10.11,10.12,87600.0,7.7374,7.7374,7.7222,7.7298,87600.0
2005-05-18 10:00:00,10.13,10.15,10.11,10.13,116400.0,7.7374,7.7527,7.7222,7.7374,116400.0
2005-05-18 10:10:00,10.13,10.14,10.13,10.13,47600.0,7.7374,7.7451,7.7374,7.7374,47600.0
2005-05-18 10:20:00,10.13,10.14,10.11,10.13,136000.0,7.7374,7.7451,7.7222,7.7374,136000.0
2005-05-18 10:30:00,10.14,10.14,10.12,10.12,49200.0,7.7451,7.7451,7.7298,7.7298,49200.0
2005-05-18 10:40:00,10.12,10.13,10.12,10.12,157200.0,7.7298,7.7374,7.7298,7.7298,157200.0
2005-05-18 10:50:00,10.12,10.12,10.1,10.1,61200.0,7.7298,7.7298,7.7145,7.7145,61200.0
2005-05-18 11:00:00,10.11,10.12,10.1,10.11,164400.0,7.7222,7.7298,7.7145,7.7222,164400.0
2005-05-18 11:10:00,10.11,10.14,10.11,10.14,125600.0,7.7222,7.7451,7.7222,7.7451,125600.0
2005-05-18 11:20:00,10.14,10.15,10.13,10.15,64000.0,7.7451,7.7527,7.7374,7.7527,64000.0
2005-05-18 11:30:00,10.15,10.17,10.13,10.15,90000.0,7.7527,7.768,7.7374,7.7527,90000.0
2005-05-18 11:40:00,10.15,10.17,10.14,10.16,30800.0,7.7527,7.768,7.7451,7.7603,30800.0
2005-05-18 11:50:00,10.17,10.17,10.15,10.15,106800.0,7.768,7.768,7.7527,7.7527,106800.0
2005-05-18 12:00:00,10.15,10.21,10.15,10.2,108000.0,7.7527,7.7985,7.7527,7.7909,108000.0
2005-05-18 12:10:00,10.19,10.21,10.18,10.21,117200.0,7.7833,7.7985,7.7756,7.7985,117200.0
2005-05-18 12:20:00,10.21,10.21,10.18,10.2,100000.0,7.7985,7.7985,7.7756,7.7909,100000.0
2005-05-18 12:30:00,10.21,10.24,10.19,10.24,112000.0,7.7985,7.8215,7.7833,7.8215,112000.0
2005-05-18 12:40:00,10.23,10.24,10.21,10.23,146800.0,7.8138,7.8215,7.7985,7.8138,146800.0
2005-05-18 12:50:00,10.23,10.26,10.22,10.26,83600.0,7.8138,7.8367,7.8062,7.8367,83600.0
2005-05-18 13:00:00,10.26,10.28,10.26,10.26,76400.0,7.8367,7.852,7.8367,7.8367,76400.0
2005-05-18 13:10:00,10.25,10.25,10.21,10.22,80400.0,7.8291,7.8291,7.7985,7.8062,80400.0
2005-05-18 13:20:00,10.22,10.24,10.22,10.24,62800.0,7.8062,7.8215,7.8062,7.8215,62800.0
2005-05-18 13:30:00,10.24,10.26,10.23,10.26,117600.0,7.8215,7.8367,7.8138,7.8367,117600.0
2005-05-18 13:40:00,10.25,10.26,10.24,10.24,50800.0,7.8291,7.8367,7.8215,7.8215,50800.0
2005-05-18 13:50:00,10.25,10.25,10.24,10.24,85600.0,7.8291,7.8291,7.8215,7.8215,85600.0
2005-05-18 14:00:00,10.24,10.25,10.24,10.24,58800.0,7.8215,7.8291,7.8215,7.8215,58800.0
2005-05-18 14:10:00,10.24,10.25,10.23,10.24,84800.0,7.8215,7.8291,7.8138,7.8215,84800.0
2005-05-18 14:20:00,10.24,10.26,10.24,10.25,42800.0,7.8215,7.8367,7.8215,7.8291,42800.0
2005-05-18 14:30:00,10.24,10.25,10.23,10.25,48800.0,7.8215,7.8291,7.8138,7.8291,48800.0
2005-05-18 14:40:00,10.25,10.26,10.24,10.25,63600.0,7.8291,7.8367,7.8215,7.8291,63600.0
2005-05-18 14:50:00,10.25,10.26,10.24,10.24,90400.0,7.8291,7.8367,7.8215,7.8215,90400.0
2005-05-18 15:00:00,10.25,10.26,10.24,10.25,48800.0,7.8291,7.8367,7.8215,7.8291,48800.0
2005-05-18 15:10:00,10.25,10.25,10.24,10.24,135600.0,7.8291,7.8291,7.8215,7.8215,135600.0
2005-05-18 15:20:00,10.24,10.25,10.22,10.23,79600.0,7.8215,7.8291,7.8062,7.8138,79600.0
2005-05-18 15:30:00,10.22,10.23,10.22,10.22,155600.0,7.8062,7.8138,7.8062,7.8062,155600.0
2005-05-18 15:40:00,10.22,10.25,10.22,10.24,246000.0,7.8062,7.8291,7.8062,7.8215,246000.0
2005-05-18 15:50:00,10.24,10.26,10.22,10.23,323600.0,7.8215,7.8367,7.8062,7.8138,323600.0
2005-05-19 09:30:00,10.26,10.28,10.19,10.22,158000.0,7.8367,7.852,7.7833,7.8062,158000.0
2005-05-19 09:40:00,10.22,10.22,10.19,10.21,54400.0,7.8062,7.8062,7.7833,7.7985,54400.0
2005-05-19 09:50:00,10.21,10.25,10.21,10.22,56400.0,7.7985,7.8291,7.7985,7.8062,56400.0
2005-05-19 10:00:00,10.22,10.22,10.2,10.21,181200.0,7.8062,7.8062,7.7909,7.7985,181200.0
2005-05-19 10:10:00,10.2,10.21,10.15,10.16,122000.0,7.7909,7.7985,7.7527,7.7603,122000.0
2005-05-19 10:20:00,10.16,10.17,10.12,10.13,100800.0,7.7603,7.768,7.7298,7.7374,100800.0
2005-05-19 10:30:00,10.12,10.14,10.1,10.1,190800.0,7.7298,7.7451,7.7145,7.7145,190800.0
2005-05-19 10:40:00,10.1,10.11,10.08,10.08,283200.0,7.7145,7.7222,7.6992,7.6992,283200.0
2005-05-19 10:50:00,10.09,10.1,10.08,10.1,85200.0,7.7069,7.7145,7.6992,7.7145,85200.0
2005-05-19 11:00:00,10.09,10.1,10.08,10.08,122400.0,7.7069,7.7145,7.6992,7.6992,122400.0
2005-05-19 11:10:00,10.08,10.11,10.08,10.08,71600.0,7.6992,7.7222,7.6992,7.6992,71600.0
2005-05-19 11:20:00,10.08,10.09,10.06,10.07,68400.0,7.6992,7.7069,7.684,7.6916,68400.0
2005-05-19 11:30:00,10.07,10.07,10.06,10.07,51600.0,7.6916,7.6916,7.684,7.6916,51600.0
2005-05-19 11:40:00,10.07,10.09,10.07,10.09,52400.0,7.6916,7.7069,7.6916,7.7069,52400.0
2005-05-19 11:50:00,10.09,10.1,10.09,10.1,31600.0,7.7069,7.7145,7.7069,7.7145,31600.0
2005-05-19 12:00:00,10.1,10.1,10.08,10.1,66400.0,7.7145,7.7145,7.6992,7.7145,66400.0
2005-05-19 12:10:00,10.1,10.12,10.09,10.1,69600.0,7.7145,7.7298,7.7069,7.7145,69600.0
2005-05-19 12:20:00,10.1,10.12,10.1,10.12,49600.0,7.7145,7.7298,7.7145,7.7298,49600.0
2005-05-19 12:30:00,10.11,10.12,10.11,10.11,23600.0,7.7222,7.7298,7.7222,7.7222,23600.0
2005-05-19 12:40:00,10.11,10.12,10.11,10.12,28000.0,7.7222,7.7298,7.7222,7.7298,28000.0
2005-05-19 12:50:00,10.12,10.12,10.12,10.12,24000.0,7.7298,7.7298,7.7298,7.7298,24000.0
2005-05-19 13:00:00,10.12,10.13,10.12,10.13,52800.0,7.7298,7.7374,7.7298,7.7374,52800.0
2005-05-19 13:10:00,10.13,10.13,10.11,10.12,41600.0,7.7374,7.7374,7.7222,7.7298,41600.0
2005-05-19 13:20:00,10.11,10.11,10.11,10.11,19200.0,7.7222,7.7222,7.7222,7.7222,19200.0
2005-05-19 13:30:00,10.11,10.13,10.07,10.08,84000.0,7.7222,7.7374,7.6916,7.6992,84000.0
2005-05-19 13:40:00,10.07,10.07,10.06,10.06,68400.0,7.6916,7.6916,7.684,7.684,68400.0
2005-05-19 13:50:00,10.06,10.07,10.06,10.06,49600.0,7.684,7.6916,7.684,7.684,49600.0
2005-05-19 14:00:00,10.06,10.07,10.06,10.06,45200.0,7.684,7.6916,7.684,7.684,45200.0
2005-05-19 14:10:00,10.06,10.08,10.06,10.08,145200.0,7.684,7.6992,7.684,7.6992,145200.0
2005-05-19 14:20:00,10.09,10.12,10.08,10.11,118000.0,7.7069,7.7298,7.6992,7.7222,118000.0
2005-05-19 14:30:00,10.11,10.12,10.1,10.1,114800.0,7.7222,7.7298,7.7145,7.7145,114800.0
2005-05-19 14:40:00,10.1,10.11,10.08,10.1,100800.0,7.7145,7.7222,7.6992,7.7145,100800.0
2005-05-19 14:50:00,10.11,10.13,10.1,10.13,68800.0,7.7222,7.7374,7.7145,7.7374,68800.0
2005-05-19 15:00:00,10.13,10.14,10.11,10.14,184800.0,7.7374,7.7451,7.7222,7.7451,184800.0
2005-05-19 15:10:00,10.14,10.14,10.12,10.14,84000.0,7.7451,7.7451,7.7298,7.7451,84000.0
2005-05-19 15:20:00,10.14,10.15,10.13,10.13,91200.0,7.7451,7.7527,7.7374,7.7374,91200.0
2005-05-19 15:30:00,10.13,10.15,10.13,10.15,103600.0,7.7374,7.7527,7.7374,7.7527,103600.0
2005-05-19 15:40:00,10.15,10.17,10.15,10.16,210800.0,7.7527,7.768,7.7527,7.7603,210800.0
2005-05-19 15:50:00,10.16,10.18,10.16,10.18,284800.0,7.7603,7.7756,7.7603,7.7756,284800.0
2005-05-20 09:30:00,10.25,10.25,10.15,10.18,369200.0,7.8291,7.8291,7.7527,7.7756,369200.0
2005-05-20 09:40:00,10.19,10.2,10.17,10.18,35200.0,7.7833,7.7909,7.768,7.7756,35200.0
2005-05-20 09:50:00,10.18,10.2,10.17,10.2,28400.0,7.7756,7.7909,7.768,7.7909,28400.0
2005-05-20 10:00:00,10.2,10.22,10.19,10.2,123200.0,7.7909,7.8062,7.7833,7.7909,123200.0
2005-05-20 10:10:00,10.2,10.22,10.19,10.22,79600.0,7.7909,7.8062,7.7833,7.8062,79600.0
2005-05-20 10:20:00,10.22,10.22,10.21,10.21,38800.0,7.8062,7.8062,7.7985,7.7985,38800.0
2005-05-20 10:30:00,10.21,10.22,10.19,10.2,59600.0,7.7985,7.8062,7.7833,7.7909,59600.0
2005-05-20 10:40:00,10.2,10.22,10.18,10.21,52400.0,7.7909,7.8062,7.7756,7.7985,52400.0
2005-05-20 10:50:00,10.21,10.22,10.19,10.2,30000.0,7.7985,7.8062,7.7833,7.7909,30000.0
2005-05-20 11:00:00,10.2,10.2,10.19,10.2,46400.0,7.7909,7.7909,7.7833,7.7909,46400.0
2005-05-20 11:10:00,10.2,10.2,10.19,10.19,7600.0,7.7909,7.7909,7.7833,7.7833,7600.0
2005-05-20 11:20:00,10.2,10.2,10.18,10.19,28400.0,7.7909,7.7909,7.7756,7.7833,28400.0
2005-05-20 11:30:00,10.19,10.19,10.18,10.19,48000.0,7.7833,7.7833,7.7756,7.7833,48000.0
2005-05-20 11:40:00,10.19,10.19,10.18,10.18,18400.0,7.7833,7.7833,7.7756,7.7756,18400.0
2005-05-20 11:50:00,10.19,10.22,10.18,10.22,34000.0,7.7833,7.8062,7.7756,7.8062,34000.0
2005-05-20 12:00:00,10.22,10.22,10.19,10.19,92800.0,7.8062,7.8062,7.7833,7.7833,92800.0
2005-05-20 12:10:00,10.19,10.2,10.18,10.19,85600.0,7.7833,7.7909,7.7756,7.7833,85600.0
2005-05-20 12:20:00,10.18,10.2,10.18,10.19,12800.0,7.7756,7.7909,7.7756,7.7833,12800.0
2005-05-20 12:30:00,10.19,10.19,10.17,10.18,27600.0,7.7833,7.7833,7.768,7.7756,27600.0
2005-05-20 12:40:00,10.18,10.18,10.17,10.18,15600.0,7.7756,7.7756,7.768,7.7756,15600.0
2005-05-20 12:50:00,10.18,10.21,10.18,10.21,47600.0,7.7756,7.7985,7.7756,7.7985,47600.0
2005-05-20 13:00:00,10.2,10.22,10.2,10.21,33200.0,7.7909,7.8062,7.7909,7.7985,33200.0
2005-05-20 13:10:00,10.21,10.21,10.21,10.21,10800.0,7.7985,7.7985,7.7985,7.7985,10800.0
2005-05-20 13:20:00,10.21,10.21,10.18,10.2,25600.0,7.7985,7.7985,7.7756,7.7909,25600.0
2005-05-20 13:30:00,10.2,10.2,10.2,10.2,7600.0,7.7909,7.7909,7.7909,7.7909,7600.0
2005-05-20 13:40:00,10.2,10.21,10.2,10.21,16000.0,7.7909,7.7985,7.7909,7.7985,16000.0
2005-05-20 13:50:00,10.21,10.22,10.19,10.2,30400.0,7.7985,7.8062,7.7833,7.7909,30400.0
2005-05-20 14:00:00,10.2,10.2,10.2,10.2,12800.0,7.7909,7.7909,7.7909,7.7909,12800.0
2005-05-20 14:10:00,10.2,10.22,10.2,10.21,26400.0,7.7909,7.8062,7.7909,7.7985,26400.0
2005-05-20 14:20:00,10.21,10.22,10.21,10.22,14800.0,7.7985,7.8062,7.7985,7.8062,14800.0
2005-05-20 14:30:00,10.22,10.23,10.22,10.22,22000.0,7.8062,7.8138,7.8062,7.8062,22000.0
2005-05-20 14:40:00,10.22,10.24,10.22,10.24,39200.0,7.8062,7.8215,7.8062,7.8215,39200.0
2005-05-20 14:50:00,10.25,10.26,10.25,10.25,42800.0,7.8291,7.8367,7.8291,7.8291,42800.0
2005-05-20 15:00:00,10.25,10.25,10.24,10.24,31200.0,7.8291,7.8291,7.8215,7.8215,31200.0
2005-05-20 15:10:00,10.24,10.24,10.24,10.24,31200.0,7.8215,7.8215,7.8215,7.8215,31200.0
2005-05-20 15:20:00,10.24,10.25,10.24,10.25,37600.0,7.8215,7.8291,7.8215,7.8291,37600.0
2005-05-20 15:30:00,10.26,10.26,10.25,10.26,48400.0,7.8367,7.8367,7.8291,7.8367,48400.0
2005-05-20 15:40:00,10.26,10.26,10.24,10.25,82400.0,7.8367,7.8367,7.8215,7.8291,82400.0
2005-05-20 15:50:00,10.25,10.27,10.25,10.27,134000.0,7.8291,7.8444,7.8291,7.8444,134000.0
2005-05-23 09:30:00,10.2,10.27,10.2,10.24,114400.0,7.7909,7.8444,7.7909,7.8215,114400.0
2005-05-23 09:40:00,10.23,10.27,10.23,10.25,31200.0,7.8138,7.8444,7.8138,7.8291,31200.0
2005-05-23 09:50:00,10.25,10.25,10.24,10.25,24400.0,7.8291,7.8291,7.8215,7.8291,24400.0
2005-05-23 10:00:00,10.25,10.26,10.24,10.24,38800.0,7.8291,7.8367,7.8215,7.8215,38800.0
2005-05-23 10:10:00,10.24,10.27,10.23,10.27,81200.0,7.8215,7.8444,7.8138,7.8444,81200.0
2005-05-23 10:20:00,10.25,10.25,10.25,10.25,42800.0,7.8291,7.8291,7.8291,7.8291,42800.0
2005-05-23 10:30:00,10.25,10.27,10.25,10.26,72000.0,7.8291,7.8444,7.8291,7.8367,72000.0
2005-05-23 10:40:00,10.26,10.26,10.22,10.22,62400.0,7.8367,7.8367,7.8062,7.8062,62400.0
2005-05-23 10:50:00,10.22,10.22,10.21,10.21,26000.0,7.8062,7.8062,7.7985,7.7985,26000.0
2005-05-23 11:00:00,10.21,10.21,10.2,10.21,44000.0,7.7985,7.7985,7.7909,7.7985,44000.0
2005-05-23 11:10:00,10.21,10.22,10.21,10.22,67200.0,7.7985,7.8062,7.7985,7.8062,67200.0
2005-05-23 11:20:00,10.22,10.23,10.22,10.23,45600.0,7.8062,7.8138,7.8062,7.8138,45600.0
2005-05-23 11:30:00,10.23,10.23,10.23,10.23,18400.0,7.8138,7.8138,7.8138,7.8138,18400.0
2005-05-23 11:40:00,10.23,10.23,10.23,10.23,37600.0,7.8138,7.8138,7.8138,7.8138,37600.0
2005-05-23 11:50:00,10.23,10.23,10.22,10.23,20400.0,7.8138,7.8138,7.8062,7.8138,20400.0
2005-05-23 12:00:00,10.24,10.24,10.24,10.24,49600.0,7.8215,7.8215,7.8215,7.8215,49600.0
2005-05-23 12:10:00,10.24,10.25,10.24,10.25,19600.0,7.8215,7.8291,7.8215,7.8291,19600.0
2005-05-23 12:20:00,10.25,10.25,10.24,10.24,23600.0,7.8291,7.8291,7.8215,7.8215,23600.0
2005-05-23 12:30:00,10.24,10.25,10.24,10.24,30800.0,7.8215,7.8291,7.8215,7.8215,30800.0
2005-05-23 12:40:00,10.24,10.24,10.22,10.22,10400.0,7.8215,7.8215,7.8062,7.8062,10400.0
2005-05-23 12:50:00,10.21,10.22,10.21,10.21,13600.0,7.7985,7.8062,7.7985,7.7985,13600.0
2005-05-23 13:00:00,10.21,10.21,10.21,10.21,14800.0,7.7985,7.7985,7.7985,7.7985,14800.0
2005-05-23 13:10:00,10.21,10.21,10.21,10.21,8400.0,7.7985,7.7985,7.7985,7.7985,8400.0
2005-05-23 13:20:00,10.21,10.23,10.21,10.21,29200.0,7.7985,7.8138,7.7985,7.7985,29200.0
2005-05-23 13:30:00,10.21,10.22,10.21,10.22,20800.0,7.7985,7.8062,7.7985,7.8062,20800.0
2005-05-23 13:40:00,10.22,10.22,10.22,10.22,34000.0,7.8062,7.8062,7.8062,7.8062,34000.0
2005-05-23 13:50:00,10.22,10.22,10.22,10.22,24800.0,7.8062,7.8062,7.8062,7.8062,24800.0
2005-05-23 14:00:00,10.23,10.24,10.22,10.24,73600.0,7.8138,7.8215,7.8062,7.8215,73600.0
2005-05-23 14:10:00,10.24,10.25,10.24,10.25,62000.0,7.8215,7.8291,7.8215,7.8291,62000.0
2005-05-23 14:20:00,10.25,10.25,10.24,10.25,28000.0,7.8291,7.8291,7.8215,7.8291,28000.0
2005-05-23 14:30:00,10.24,10.25,10.24,10.24,66400.0,7.8215,7.8291,7.8215,7.8215,66400.0
2005-05-23 14:40:00,10.24,10.25,10.24,10.25,48800.0,7.8215,7.8291,7.8215,7.8291,48800.0
2005-05-23 14:50:00,10.25,10.26,10.25,10.25,33600.0,7.8291,7.8367,7.8291,7.8291,33600.0
2005-05-23 15:00:00,10.25,10.25,10.24,10.25,52400.0,7.8291,7.8291,7.8215,7.8291,52400.0
2005-05-23 15:10:00,10.25,10.25,10.25,10.25,70000.0,7.8291,7.8291,7.8291,7.8291,70000.0
2005-05-23 15:20:00,10.25,10.25,10.24,10.24,21200.0,7.8291,7.8291,7.8215,7.8215,21200.0
2005-05-23 15:30:00,10.24,10.25,10.24,10.25,76800.0,7.8215,7.8291,7.8215,7.8291,76800.0
2005-05-23 15:40:00,10.25,10.25,10.24,10.24,59200.0,7.8291,7.8291,7.8215,7.8215,59200.0
2005-05-23 15:50:00,10.24,10.24,10.22,10.24,149200.0,7.8215,7.8215,7.8062,7.8215,149200.0
2005-05-24 09:30:00,10.25,10.25,10.21,10.21,107200.0,7.8291,7.8291,7.7985,7.7985,107200.0
2005-05-24 09:40:00,10.22,10.23,10.2,10.22,25200.0,7.8062,7.8138,7.7909,7.8062,25200.0
2005-05-24 09:50:00,10.22,10.24,10.22,10.24,30400.0,7.8062,7.8215,7.8062,7.8215,30400.0
2005-05-24 10:00:00,10.23,10.24,10.2,10.2,61600.0,7.8138,7.8215,7.7909,7.7909,61600.0
2005-05-24 10:10:00,10.21,10.22,10.2,10.22,65600.0,7.7985,7.8062,7.7909,7.8062,65600.0
2005-05-24 10:20:00,10.22,10.22,10.19,10.2,18400.0,7.8062,7.8062,7.7833,7.7909,18400.0
2005-05-24 10:30:00,10.2,10.22,10.17,10.17,170400.0,7.7909,7.8062,7.768,7.768,170400.0
2005-05-24 10:40:00,10.17,10.17,10.15,10.15,196400.0,7.768,7.768,7.7527,7.7527,196400.0
2005-05-24 10:50:00,10.15,10.15,10.13,10.13,74000.0,7.7527,7.7527,7.7374,7.7374,74000.0
2005-05-24 11:00:00,10.13,10.15,10.13,10.14,111200.0,7.7374,7.7527,7.7374,7.7451,111200.0
2005-05-24 11:10:00,10.14,10.15,10.13,10.15,64000.0,7.7451,7.7527,7.7374,7.7527,64000.0
2005-05-24 11:20:00,10.15,10.15,10.11,10.12,32000.0,7.7527,7.7527,7.7222,7.7298,32000.0
2005-05-24 11:30:00,10.12,10.13,10.11,10.11,70800.0,7.7298,7.7374,7.7222,7.7222,70800.0
2005-05-24 11:40:00,10.11,10.14,10.11,10.14,52000.0,7.7222,7.7451,7.7222,7.7451,52000.0
2005-05-24 11:50:00,10.15,10.15,10.12,10.15,69600.0,7.7527,7.7527,7.7298,7.7527,69600.0
2005-05-24 12:00:00,10.14,10.18,10.14,10.17,61600.0,7.7451,7.7756,7.7451,7.768,61600.0
2005-05-24 12:10:00,10.17,10.17,10.15,10.16,24000.0,7.768,7.768,7.7527,7.7603,24000.0
2005-05-24 12:20:00,10.16,10.16,10.15,10.16,14400.0,7.7603,7.7603,7.7527,7.7603,14400.0
2005-05-24 12:30:00,10.15,10.17,10.15,10.17,9600.0,7.7527,7.768,7.7527,7.768,9600.0
2005-05-24 12:40:00,10.17,10.18,10.17,10.18,7600.0,7.768,7.7756,7.768,7.7756,7600.0
2005-05-24 12:50:00,10.18,10.18,10.18,10.18,15200.0,7.7756,7.7756,7.7756,7.7756,15200.0
2005-05-24 13:00:00,10.18,10.19,10.18,10.18,27200.0,7.7756,7.7833,7.7756,7.7756,27200.0
2005-05-24 13:10:00,10.19,10.2,10.17,10.17,35200.0,7.7833,7.7909,7.768,7.768,35200.0
2005-05-24 13:20:00,10.18,10.18,10.17,10.17,12400.0,7.7756,7.7756,7.768,7.768,12400.0
2005-05-24 13:30:00,10.17,10.19,10.17,10.19,21600.0,7.768,7.7833,7.768,7.7833,21600.0
2005-05-24 13:40:00,10.18,10.19,10.18,10.19,10400.0,7.7756,7.7833,7.7756,7.7833,10400.0
2005-05-24 13:50:00,10.19,10.19,10.19,10.19,25600.0,7.7833,7.7833,7.7833,7.7833,25600.0
2005-05-24 14:00:00,10.19,10.21,10.19,10.21,74000.0,7.7833,7.7985,7.7833,7.7985,74000.0
2005-05-24 14:10:00,10.21,10.21,10.18,10.18,54800.0,7.7985,7.7985,7.7756,7.7756,54800.0
2005-05-24 14:20:00,10.19,10.21,10.19,10.2,51200.0,7.7833,7.7985,7.7833,7.7909,51200.0
2005-05-24 14:30:00,10.2,10.2,10.19,10.19,28000.0,7.7909,7.7909,7.7833,7.7833,28000.0
2005-05-24 14:40:00,10.19,10.19,10.17,10.18,57200.0,7.7833,7.7833,7.768,7.7756,57200.0
2005-05-24 14:50:00,10.18,10.19,10.18,10.19,32800.0,7.7756,7.7833,7.7756,7.7833,32800.0
2005-05-24 15:00:00,10.19,10.21,10.19,10.2,32800.0,7.7833,7.7985,7.7833,7.7909,32800.0
2005-05-24 15:10:00,10.2,10.21,10.2,10.2,55600.0,7.7909,7.7985,7.7909,7.7909,55600.0
2005-05-24 15:20:00,10.21,10.24,10.2,10.24,82000.0,7.7985,7.8215,7.7909,7.8215,82000.0
2005-05-24 15:30:00,10.24,10.24,10.23,10.23,80800.0,7.8215,7.8215,7.8138,7.8138,80800.0
2005-05-24 15:40:00,10.23,10.23,10.21,10.23,105600.0,7.8138,7.8138,7.7985,7.8138,105600.0
2005-05-24 15:50:00,10.23,10.24,10.23,10.24,102000.0,7.8138,7.8215,7.8138,7.8215,102000.0
2005-05-25 09:30:00,10.21,10.25,10.2,10.21,67200.0,7.7985,7.8291,7.7909,7.7985,67200.0
2005-05-25 09:40:00,10.21,10.22,10.2,10.22,17200.0,7.7985,7.8062,7.7909,7.8062,17200.0
2005-05-25 09:50:00,10.2,10.24,10.2,10.24,20400.0,7.7909,7.8215,7.7909,7.8215,20400.0
2005-05-25 10:00:00,10.24,10.24,10.22,10.22,76000.0,7.8215,7.8215,7.8062,7.8062,76000.0
2005-05-25 10:10:00,10.22,10.23,10.2,10.21,29200.0,7.8062,7.8138,7.7909,7.7985,29200.0
2005-05-25 10:20:00,10.21,10.22,10.2,10.21,18400.0,7.7985,7.8062,7.7909,7.7985,18400.0
2005-05-25 10:30:00,10.2,10.2,10.17,10.17,50000.0,7.7909,7.7909,7.768,7.768,50000.0
2005-05-25 10:40:00,10.17,10.18,10.17,10.17,34400.0,7.768,7.7756,7.768,7.768,34400.0
2005-05-25 10:50:00,10.17,10.18,10.17,10.17,22800.0,7.768,7.7756,7.768,7.768,22800.0
2005-05-25 11:00:00,10.18,10.18,10.17,10.17,40400.0,7.7756,7.7756,7.768,7.768,40400.0
2005-05-25 11:10:00,10.17,10.18,10.17,10.17,38000.0,7.768,7.7756,7.768,7.768,38000.0
2005-05-25 11:20:00,10.17,10.17,10.16,10.16,28400.0,7.768,7.768,7.7603,7.7603,28400.0
2005-05-25 11:30:00,10.16,10.16,10.16,10.16,19200.0,7.7603,7.7603,7.7603,7.7603,19200.0
2005-05-25 11:40:00,10.16,10.16,10.15,10.16,18000.0,7.7603,7.7603,7.7527,7.7603,18000.0
2005-05-25 11:50:00,10.16,10.16,10.15,10.15,59200.0,7.7603,7.7603,7.7527,7.7527,59200.0
2005-05-25 12:00:00,10.15,10.16,10.13,10.16,108000.0,7.7527,7.7603,7.7374,7.7603,108000.0
2005-05-25 12:10:00,10.16,10.18,10.15,10.18,37200.0,7.7603,7.7756,7.7527,7.7756,37200.0
2005-05-25 12:20:00,10.18,10.18,10.17,10.17,4000.0,7.7756,7.7756,7.768,7.768,4000.0
2005-05-25 12:30:00,10.17,10.17,10.17,10.17,4000.0,7.768,7.768,7.768,7.768,4000.0
2005-05-25 12:40:00,10.17,10.17,10.17,10.17,4000.0,7.768,7.768,7.768,7.768,4000.0
2005-05-25 12:50:00,10.17,10.17,10.16,10.17,8400.0,7.768,7.768,7.7603,7.768,8400.0
2005-05-25 13:00:00,10.17,10.17,10.16,10.17,23600.0,7.768,7.768,7.7603,7.768,23600.0
2005-05-25 13:10:00,10.17,10.17,10.17,10.17,2000.0,7.768,7.768,7.768,7.768,2000.0
2005-05-25 13:20:00,10.17,10.17,10.15,10.15,26400.0,7.768,7.768,7.7527,7.7527,26400.0
2005-05-25 13:30:00,10.16,10.16,10.15,10.15,17200.0,7.7603,7.7603,7.7527,7.7527,17200.0
2005-05-25 13:40:00,10.15,10.16,10.15,10.16,9600.0,7.7527,7.7603,7.7527,7.7603,9600.0
2005-05-25 13:50:00,10.15,10.17,10.15,10.16,24400.0,7.7527,7.768,7.7527,7.7603,24400.0
2005-05-25 14:00:00,10.16,10.18,10.16,10.17,33200.0,7.7603,7.7756,7.7603,7.768,33200.0
2005-05-25 14:10:00,10.18,10.18,10.17,10.18,28400.0,7.7756,7.7756,7.768,7.7756,28400.0
2005-05-25 14:20:00,10.18,10.19,10.17,10.19,50000.0,7.7756,7.7833,7.768,7.7833,50000.0
2005-05-25 14:30:00,10.19,10.2,10.19,10.19,57200.0,7.7833,7.7909,7.7833,7.7833,57200.0
2005-05-25 14:40:00,10.19,10.19,10.18,10.18,22400.0,7.7833,7.7833,7.7756,7.7756,22400.0
2005-05-25 14:50:00,10.18,10.19,10.17,10.17,125200.0,7.7756,7.7833,7.768,7.768,125200.0
2005-05-25 15:00:00,10.18,10.18,10.17,10.17,16400.0,7.7756,7.7756,7.768,7.768,16400.0
2005-05-25 15:10:00,10.18,10.21,10.17,10.2,66400.0,7.7756,7.7985,7.768,7.7909,66400.0
2005-05-25 15:20:00,10.19,10.2,10.19,10.19,39600.0,7.7833,7.7909,7.7833,7.7833,39600.0
2005-05-25 15:30:00,10.19,10.22,10.19,10.22,68400.0,7.7833,7.8062,7.7833,7.8062,68400.0
2005-05-25 15:40:00,10.22,10.22,10.2,10.2,46800.0,7.8062,7.8062,7.7909,7.7909,46800.0
2005-05-25 15:50:00,10.2,10.2,10.18,10.2,126000.0,7.7909,7.7909,7.7756,7.7909,126000.0
2005-05-26 09:30:00,10.23,10.25,10.18,10.24,111600.0,7.8138,7.8291,7.7756,7.8215,111600.0
2005-05-26 09:40:00,10.24,10.26,10.23,10.24,72400.0,7.8215,7.8367,7.8138,7.8215,72400.0
2005-05-26 09:50:00,10.24,10.25,10.24,10.24,75600.0,7.8215,7.8291,7.8215,7.8215,75600.0
2005-05-26 10:00:00,10.24,10.27,10.24,10.27,86000.0,7.8215,7.8444,7.8215,7.8444,86000.0
2005-05-26 10:10:00,10.27,10.29,10.27,10.28,63200.0,7.8444,7.8596,7.8444,7.852,63200.0
2005-05-26 10:20:00,10.29,10.32,10.29,10.32,87600.0,7.8596,7.8826,7.8596,7.8826,87600.0
2005-05-26 10:30:00,10.33,10.34,10.32,10.33,56000.0,7.8902,7.8978,7.8826,7.8902,56000.0
2005-05-26 10:40:00,10.33,10.34,10.33,10.34,24000.0,7.8902,7.8978,7.8902,7.8978,24000.0
2005-05-26 10:50:00,10.34,10.34,10.33,10.33,54000.0,7.8978,7.8978,7.8902,7.8902,54000.0
2005-05-26 11:00:00,10.33,10.34,10.33,10.33,20800.0,7.8902,7.8978,7.8902,7.8902,20800.0
2005-05-26 11:10:00,10.33,10.34,10.32,10.33,37200.0,7.8902,7.8978,7.8826,7.8902,37200.0
2005-05-26 11:20:00,10.34,10.34,10.32,10.33,29600.0,7.8978,7.8978,7.8826,7.8902,29600.0
2005-05-26 11:30:00,10.33,10.33,10.32,10.33,26400.0,7.8902,7.8902,7.8826,7.8902,26400.0
2005-05-26 11:40:00,10.33,10.34,10.32,10.33,24000.0,7.8902,7.8978,7.8826,7.8902,24000.0
2005-05-26 11:50:00,10.33,10.33,10.32,10.33,62800.0,7.8902,7.8902,7.8826,7.8902,62800.0
2005-05-26 12:00:00,10.33,10.33,10.31,10.33,36400.0,7.8902,7.8902,7.8749,7.8902,36400.0
2005-05-26 12:10:00,10.32,10.32,10.31,10.31,46800.0,7.8826,7.8826,7.8749,7.8749,46800.0
2005-05-26 12:20:00,10.31,10.32,10.31,10.31,29600.0,7.8749,7.8826,7.8749,7.8749,29600.0
2005-05-26 12:30:00,10.31,10.31,10.3,10.3,19600.0,7.8749,7.8749,7.8673,7.8673,19600.0
2005-05-26 12:40:00,10.31,10.31,10.3,10.3,14400.0,7.8749,7.8749,7.8673,7.8673,14400.0
2005-05-26 12:50:00,10.3,10.31,10.3,10.3,35600.0,7.8673,7.8749,7.8673,7.8673,35600.0
2005-05-26 13:00:00,10.29,10.3,10.28,10.29,24400.0,7.8596,7.8673,7.852,7.8596,24400.0
2005-05-26 13:10:00,10.29,10.29,10.26,10.26,19600.0,7.8596,7.8596,7.8367,7.8367,19600.0
2005-05-26 13:20:00,10.27,10.27,10.26,10.27,30800.0,7.8444,7.8444,7.8367,7.8444,30800.0
2005-05-26 13:30:00,10.27,10.28,10.27,10.28,10400.0,7.8444,7.852,7.8444,7.852,10400.0
2005-05-26 13:40:00,10.28,10.28,10.28,10.28,12000.0,7.852,7.852,7.852,7.852,12000.0
2005-05-26 13:50:00,10.28,10.29,10.28,10.28,25600.0,7.852,7.8596,7.852,7.852,25600.0
2005-05-26 14:00:00,10.28,10.29,10.28,10.28,37600.0,7.852,7.8596,7.852,7.852,37600.0
2005-05-26 14:10:00,10.29,10.29,10.27,10.27,69200.0,7.8596,7.8596,7.8444,7.8444,69200.0
2005-05-26 14:20:00,10.28,10.28,10.27,10.28,20800.0,7.852,7.852,7.8444,7.852,20800.0
2005-05-26 14:30:00,10.28,10.28,10.26,10.26,24400.0,7.852,7.852,7.8367,7.8367,24400.0
2005-05-26 14:40:00,10.26,10.27,10.26,10.26,33600.0,7.8367,7.8444,7.8367,7.8367,33600.0
2005-05-26 14:50:00,10.26,10.27,10.26,10.27,15600.0,7.8367,7.8444,7.8367,7.8444,15600.0
2005-05-26 15:00:00,10.27,10.37,10.26,10.27,21600.0,7.8444,7.9208,7.8367,7.8444,21600.0
2005-05-26 15:10:00,10.27,10.28,10.27,10.28,13600.0,7.8444,7.852,7.8444,7.852,13600.0
2005-05-26 15:20:00,10.28,10.29,10.28,10.28,22000.0,7.852,7.8596,7.852,7.852,22000.0
2005-05-26 15:30:00,10.28,10.3,10.28,10.3,61600.0,7.852,7.8673,7.852,7.8673,61600.0
2005-05-26 15:40:00,10.3,10.3,10.27,10.28,80000.0,7.8673,7.8673,7.8444,7.852,80000.0
2005-05-26 15:50:00,10.28,10.28,10.27,10.27,72400.0,7.852,7.852,7.8444,7.8444,72400.0
2005-05-27 09:30:00,10.27,10.32,10.25,10.26,64800.0,7.8444,7.8826,7.8291,7.8367,64800.0
2005-05-27 09:40:00,10.26,10.26,10.24,10.25,34800.0,7.8367,7.8367,7.8215,7.8291,34800.0
2005-05-27 09:50:00,10.25,10.25,10.22,10.24,50800.0,7.8291,7.8291,7.8062,7.8215,50800.0
2005-05-27 10:00:00,10.24,10.24,10.24,10.24,19200.0,7.8215,7.8215,7.8215,7.8215,19200.0
2005-05-27 10:10:00,10.24,10.24,10.24,10.24,60000.0,7.8215,7.8215,7.8215,7.8215,60000.0
2005-05-27 10:20:00,10.23,10.24,10.23,10.24,32800.0,7.8138,7.8215,7.8138,7.8215,32800.0
2005-05-27 10:30:00,10.24,10.24,10.24,10.24,33200.0,7.8215,7.8215,7.8215,7.8215,33200.0
2005-05-27 10:40:00,10.24,10.24,10.22,10.23,14400.0,7.8215,7.8215,7.8062,7.8138,14400.0
2005-05-27 10:50:00,10.23,10.23,10.22,10.23,31200.0,7.8138,7.8138,7.8062,7.8138,31200.0
2005-05-27 11:00:00,10.22,10.23,10.22,10.22,27600.0,7.8062,7.8138,7.8062,7.8062,27600.0
2005-05-27 11:10:00,10.22,10.22,10.22,10.22,19200.0,7.8062,7.8062,7.8062,7.8062,19200.0
2005-05-27 11:20:00,10.22,10.22,10.22,10.22,163600.0,7.8062,7.8062,7.8062,7.8062,163600.0
2005-05-27 11:30:00,10.22,10.22,10.21,10.21,17200.0,7.8062,7.8062,7.7985,7.7985,17200.0
2005-05-27 11:40:00,10.21,10.22,10.21,10.22,26000.0,7.7985,7.8062,7.7985,7.8062,26000.0
2005-05-27 11:50:00,10.22,10.22,10.21,10.22,79600.0,7.8062,7.8062,7.7985,7.8062,79600.0
2005-05-27 12:00:00,10.22,10.22,10.22,10.22,41600.0,7.8062,7.8062,7.8062,7.8062,41600.0
2005-05-27 12:10:00,10.22,10.23,10.22,10.23,88000.0,7.8062,7.8138,7.8062,7.8138,88000.0
2005-05-27 12:20:00,10.23,10.23,10.22,10.22,36000.0,7.8138,7.8138,7.8062,7.8062,36000.0
2005-05-27 12:30:00,10.23,10.23,10.22,10.22,23200.0,7.8138,7.8138,7.8062,7.8062,23200.0
2005-05-27 12:40:00,10.23,10.24,10.22,10.24,32400.0,7.8138,7.8215,7.8062,7.8215,32400.0
2005-05-27 12:50:00,10.24,10.24,10.23,10.24,74400.0,7.8215,7.8215,7.8138,7.8215,74400.0
2005-05-27 13:00:00,10.24,10.24,10.23,10.24,30400.0,7.8215,7.8215,7.8138,7.8215,30400.0
2005-05-27 13:10:00,10.24,10.26,10.24,10.25,24000.0,7.8215,7.8367,7.8215,7.8291,24000.0
2005-05-27 13:20:00,10.25,10.26,10.25,10.25,27600.0,7.8291,7.8367,7.8291,7.8291,27600.0
2005-05-27 13:30:00,10.25,10.25,10.24,10.25,31200.0,7.8291,7.8291,7.8215,7.8291,31200.0
2005-05-27 13:40:00,10.24,10.24,10.24,10.24,11200.0,7.8215,7.8215,7.8215,7.8215,11200.0
2005-05-27 13:50:00,10.24,10.24,10.24,10.24,15600.0,7.8215,7.8215,7.8215,7.8215,15600.0
2005-05-27 14:00:00,10.24,10.25,10.24,10.25,22800.0,7.8215,7.8291,7.8215,7.8291,22800.0
2005-05-27 14:10:00,10.25,10.25,10.24,10.25,26000.0,7.8291,7.8291,7.8215,7.8291,26000.0
2005-05-27 14:20:00,10.25,10.25,10.24,10.25,16800.0,7.8291,7.8291,7.8215,7.8291,16800.0
2005-05-27 14:30:00,10.25,10.25,10.24,10.25,27200.0,7.8291,7.8291,7.8215,7.8291,27200.0
2005-05-27 14:40:00,10.24,10.25,10.24,10.25,22800.0,7.8215,7.8291,7.8215,7.8291,22800.0
2005-05-27 14:50:00,10.25,10.25,10.24,10.25,24000.0,7.8291,7.8291,7.8215,7.8291,24000.0
2005-05-27 15:00:00,10.25,10.25,10.24,10.25,20000.0,7.8291,7.8291,7.8215,7.8291,20000.0
2005-05-27 15:10:00,10.25,10.25,10.24,10.24,23600.0,7.8291,7.8291,7.8215,7.8215,23600.0
2005-05-27 15:20:00,10.24,10.25,10.24,10.25,30000.0,7.8215,7.8291,7.8215,7.8291,30000.0
2005-05-27 15:30:00,10.25,10.25,10.24,10.24,28800.0,7.8291,7.8291,7.8215,7.8215,28800.0
2005-05-27 15:40:00,10.24,10.25,10.23,10.23,77600.0,7.8215,7.8291,7.8138,7.8138,77600.0
2005-05-27 15:50:00,10.24,10.24,10.22,10.24,154800.0,7.8215,7.8215,7.8062,7.8215,154800.0
2005-05-31 09:30:00,10.17,10.21,10.15,10.15,130000.0,7.768,7.7985,7.7527,7.7527,130000.0
2005-05-31 09:40:00,10.15,10.16,10.11,10.12,145200.0,7.7527,7.7603,7.7222,7.7298,145200.0
2005-05-31 09:50:00,10.12,10.13,10.1,10.1,160400.0,7.7298,7.7374,7.7145,7.7145,160400.0
2005-05-31 10:00:00,10.1,10.13,10.07,10.07,78000.0,7.7145,7.7374,7.6916,7.6916,78000.0
2005-05-31 10:10:00,10.07,10.1,10.07,10.08,75600.0,7.6916,7.7145,7.6916,7.6992,75600.0
2005-05-31 10:20:00,10.08,10.08,10.05,10.06,75200.0,7.6992,7.6992,7.6763,7.684,75200.0
2005-05-31 10:30:00,10.06,10.07,10.06,10.06,63600.0,7.684,7.6916,7.684,7.684,63600.0
2005-05-31 10:40:00,10.06,10.07,10.06,10.06,98800.0,7.684,7.6916,7.684,7.684,98800.0
2005-05-31 10:50:00,10.06,10.06,10.03,10.03,124800.0,7.684,7.684,7.6611,7.6611,124800.0
2005-05-31 11:00:00,10.04,10.04,10.0,10.0,206800.0,7.6687,7.6687,7.6381,7.6381,206800.0
2005-05-31 11:10:00,10.01,10.01,10.0,10.01,60000.0,7.6458,7.6458,7.6381,7.6458,60000.0
2005-05-31 11:20:00,10.01,10.01,10.0,10.0,86800.0,7.6458,7.6458,7.6381,7.6381,86800.0
2005-05-31 11:30:00,10.01,10.03,10.0,10.03,68400.0,7.6458,7.6611,7.6381,7.6611,68400.0
2005-05-31 11:40:00,10.03,10.05,10.03,10.05,50000.0,7.6611,7.6763,7.6611,7.6763,50000.0
2005-05-31 11:50:00,10.05,10.07,10.05,10.06,70400.0,7.6763,7.6916,7.6763,7.684,70400.0
2005-05-31 12:00:00,10.06,10.08,10.06,10.07,96800.0,7.684,7.6992,7.684,7.6916,96800.0
2005-05-31 12:10:00,10.07,10.08,10.07,10.08,60400.0,7.6916,7.6992,7.6916,7.6992,60400.0
2005-05-31 12:20:00,10.08,10.08,10.08,10.08,45600.0,7.6992,7.6992,7.6992,7.6992,45600.0
2005-05-31 12:30:00,10.08,10.1,10.08,10.08,60800.0,7.6992,7.7145,7.6992,7.6992,60800.0
2005-05-31 12:40:00,10.08,10.09,10.08,10.09,62800.0,7.6992,7.7069,7.6992,7.7069,62800.0
2005-05-31 12:50:00,10.08,10.09,10.08,10.09,50400.0,7.6992,7.7069,7.6992,7.7069,50400.0
2005-05-31 13:00:00,10.09,10.11,10.09,10.1,67200.0,7.7069,7.7222,7.7069,7.7145,67200.0
2005-05-31 13:10:00,10.1,10.11,10.1,10.11,37600.0,7.7145,7.7222,7.7145,7.7222,37600.0
2005-05-31 13:20:00,10.11,10.12,10.11,10.11,74000.0,7.7222,7.7298,7.7222,7.7222,74000.0
2005-05-31 13:30:00,10.11,10.13,10.11,10.12,100400.0,7.7222,7.7374,7.7222,7.7298,100400.0
2005-05-31 13:40:00,10.12,10.13,10.11,10.12,31600.0,7.7298,7.7374,7.7222,7.7298,31600.0
2005-05-31 13:50:00,10.13,10.14,10.13,10.13,67200.0,7.7374,7.7451,7.7374,7.7374,67200.0
2005-05-31 14:00:00,10.13,10.14,10.13,10.13,48400.0,7.7374,7.7451,7.7374,7.7374,48400.0
2005-05-31 14:10:00,10.14,10.14,10.12,10.12,72800.0,7.7451,7.7451,7.7298,7.7298,72800.0
2005-05-31 14:20:00,10.12,10.13,10.12,10.13,68000.0,7.7298,7.7374,7.7298,7.7374,68000.0
2005-05-31 14:30:00,10.13,10.15,10.12,10.13,60000.0,7.7374,7.7527,7.7298,7.7374,60000.0
2005-05-31 14:40:00,10.13,10.14,10.13,10.13,39200.0,7.7374,7.7451,7.7374,7.7374,39200.0
2005-05-31 14:50:00,10.13,10.13,10.13,10.13,70800.0,7.7374,7.7374,7.7374,7.7374,70800.0
2005-05-31 15:00:00,10.13,10.14,10.13,10.13,90000.0,7.7374,7.7451,7.7374,7.7374,90000.0
2005-05-31 15:10:00,10.13,10.15,10.13,10.13,94400.0,7.7374,7.7527,7.7374,7.7374,94400.0
2005-05-31 15:20:00,10.13,10.14,10.11,10.11,84400.0,7.7374,7.7451,7.7222,7.7222,84400.0
2005-05-31 15:30:00,10.11,10.11,10.08,10.1,216800.0,7.7222,7.7222,7.6992,7.7145,216800.0
2005-05-31 15:40:00,10.09,10.1,10.06,10.08,336000.0,7.7069,7.7145,7.684,7.6992,336000.0
2005-05-31 15:50:00,10.08,10.1,10.08,10.09,346800.0,7.6992,7.7145,7.6992,7.7069,346800.0
2005-06-01 09:30:00,10.0,10.09,9.99,10.08,129600.0,7.6381,7.7069,7.6305,7.6992,129600.0
2005-06-01 09:40:00,10.08,10.1,10.06,10.1,82000.0,7.6992,7.7145,7.684,7.7145,82000.0
2005-06-01 09:50:00,10.09,10.1,10.08,10.1,54800.0,7.7069,7.7145,7.6992,7.7145,54800.0
2005-06-01 10:00:00,10.1,10.21,10.08,10.2,168000.0,7.7145,7.7985,7.6992,7.7909,168000.0
2005-06-01 10:10:00,10.2,10.24,10.18,10.24,118400.0,7.7909,7.8215,7.7756,7.8215,118400.0
2005-06-01 10:20:00,10.24,10.24,10.18,10.19,136400.0,7.8215,7.8215,7.7756,7.7833,136400.0
2005-06-01 10:30:00,10.19,10.22,10.17,10.17,74400.0,7.7833,7.8062,7.768,7.768,74400.0
2005-06-01 10:40:00,10.17,10.17,10.14,10.14,56400.0,7.768,7.768,7.7451,7.7451,56400.0
2005-06-01 10:50:00,10.14,10.17,10.13,10.16,37200.0,7.7451,7.768,7.7374,7.7603,37200.0
2005-06-01 11:00:00,10.15,10.18,10.14,10.18,46400.0,7.7527,7.7756,7.7451,7.7756,46400.0
2005-06-01 11:10:00,10.18,10.2,10.17,10.2,114800.0,7.7756,7.7909,7.768,7.7909,114800.0
2005-06-01 11:20:00,10.2,10.2,10.17,10.17,95200.0,7.7909,7.7909,7.768,7.768,95200.0
2005-06-01 11:30:00,10.17,10.18,10.16,10.16,69200.0,7.768,7.7756,7.7603,7.7603,69200.0
2005-06-01 11:40:00,10.16,10.17,10.16,10.17,68800.0,7.7603,7.768,7.7603,7.768,68800.0
2005-06-01 11:50:00,10.16,10.17,10.16,10.16,39600.0,7.7603,7.768,7.7603,7.7603,39600.0
2005-06-01 12:00:00,10.16,10.17,10.15,10.15,70400.0,7.7603,7.768,7.7527,7.7527,70400.0
2005-06-01 12:10:00,10.15,10.16,10.12,10.12,78800.0,7.7527,7.7603,7.7298,7.7298,78800.0
2005-06-01 12:20:00,10.12,10.13,10.11,10.12,94400.0,7.7298,7.7374,7.7222,7.7298,94400.0
2005-06-01 12:30:00,10.12,10.13,10.11,10.11,54400.0,7.7298,7.7374,7.7222,7.7222,54400.0
2005-06-01 12:40:00,10.11,10.12,10.11,10.12,93600.0,7.7222,7.7298,7.7222,7.7298,93600.0
2005-06-01 12:50:00,10.12,10.13,10.12,10.13,11600.0,7.7298,7.7374,7.7298,7.7374,11600.0
2005-06-01 13:00:00,10.13,10.14,10.13,10.14,52800.0,7.7374,7.7451,7.7374,7.7451,52800.0
2005-06-01 13:10:00,10.14,10.14,10.11,10.12,144000.0,7.7451,7.7451,7.7222,7.7298,144000.0
2005-06-01 13:20:00,10.13,10.13,10.11,10.12,97600.0,7.7374,7.7374,7.7222,7.7298,97600.0
2005-06-01 13:30:00,10.12,10.13,10.12,10.12,52400.0,7.7298,7.7374,7.7298,7.7298,52400.0
2005-06-01 13:40:00,10.12,10.13,10.12,10.13,14400.0,7.7298,7.7374,7.7298,7.7374,14400.0
2005-06-01 13:50:00,10.13,10.13,10.12,10.13,26800.0,7.7374,7.7374,7.7298,7.7374,26800.0
2005-06-01 14:00:00,10.13,10.14,10.12,10.13,60800.0,7.7374,7.7451,7.7298,7.7374,60800.0
2005-06-01 14:10:00,10.13,10.14,10.11,10.12,57600.0,7.7374,7.7451,7.7222,7.7298,57600.0
2005-06-01 14:20:00,10.12,10.12,10.1,10.11,53200.0,7.7298,7.7298,7.7145,7.7222,53200.0
2005-06-01 14:30:00,10.11,10.13,10.1,10.13,64800.0,7.7222,7.7374,7.7145,7.7374,64800.0
2005-06-01 14:40:00,10.13,10.13,10.06,10.1,92800.0,7.7374,7.7374,7.684,7.7145,92800.0
2005-06-01 14:50:00,10.09,10.1,10.09,10.09,25600.0,7.7069,7.7145,7.7069,7.7069,25600.0
2005-06-01 15:00:00,10.09,10.12,10.09,10.12,56800.0,7.7069,7.7298,7.7069,7.7298,56800.0
2005-06-01 15:10:00,10.11,10.11,10.08,10.09,55200.0,7.7222,7.7222,7.6992,7.7069,55200.0
2005-06-01 15:20:00,10.08,10.09,10.07,10.09,72400.0,7.6992,7.7069,7.6916,7.7069,72400.0
2005-06-01 15:30:00,10.09,10.13,10.09,10.12,86800.0,7.7069,7.7374,7.7069,7.7298,86800.0
2005-06-01 15:40:00,10.12,10.14,10.11,10.13,93600.0,7.7298,7.7451,7.7222,7.7374,93600.0
2005-06-01 15:50:00,10.13,10.13,10.11,10.12,144800.0,7.7374,7.7374,7.7222,7.7298,144800.0
2005-06-02 09:30:00,10.0,10.05,9.96,10.05,349200.0,7.6381,7.6763,7.6076,7.6763,349200.0
2005-06-02 09:40:00,10.04,10.06,10.02,10.02,134000.0,7.6687,7.684,7.6534,7.6534,134000.0
2005-06-02 09:50:00,10.02,10.03,10.02,10.03,98800.0,7.6534,7.6611,7.6534,7.6611,98800.0
2005-06-02 10:00:00,10.03,10.03,10.01,10.01,110400.0,7.6611,7.6611,7.6458,7.6458,110400.0
2005-06-02 10:10:00,10.02,10.02,10.0,10.02,124400.0,7.6534,7.6534,7.6381,7.6534,124400.0
2005-06-02 10:20:00,10.02,10.06,10.02,10.06,34400.0,7.6534,7.684,7.6534,7.684,34400.0
2005-06-02 10:30:00,10.05,10.07,10.05,10.06,81600.0,7.6763,7.6916,7.6763,7.684,81600.0
2005-06-02 10:40:00,10.06,10.1,10.06,10.09,64800.0,7.684,7.7145,7.684,7.7069,64800.0
2005-06-02 10:50:00,10.09,10.1,10.08,10.08,265600.0,7.7069,7.7145,7.6992,7.6992,265600.0
2005-06-02 11:00:00,10.08,10.09,10.08,10.08,44000.0,7.6992,7.7069,7.6992,7.6992,44000.0
2005-06-02 11:10:00,10.08,10.09,10.08,10.09,34000.0,7.6992,7.7069,7.6992,7.7069,34000.0
2005-06-02 11:20:00,10.1,10.1,10.09,10.09,66000.0,7.7145,7.7145,7.7069,7.7069,66000.0
2005-06-02 11:30:00,10.09,10.09,10.09,10.09,26800.0,7.7069,7.7069,7.7069,7.7069,26800.0
2005-06-02 11:40:00,10.1,10.11,10.1,10.1,33600.0,7.7145,7.7222,7.7145,7.7145,33600.0
2005-06-02 11:50:00,10.1,10.12,10.09,10.11,95600.0,7.7145,7.7298,7.7069,7.7222,95600.0
2005-06-02 12:00:00,10.12,10.13,10.11,10.12,94800.0,7.7298,7.7374,7.7222,7.7298,94800.0
2005-06-02 12:10:00,10.12,10.13,10.12,10.13,28400.0,7.7298,7.7374,7.7298,7.7374,28400.0
2005-06-02 12:20:00,10.13,10.13,10.13,10.13,34800.0,7.7374,7.7374,7.7374,7.7374,34800.0
2005-06-02 12:30:00,10.13,10.15,10.13,10.14,108800.0,7.7374,7.7527,7.7374,7.7451,108800.0
2005-06-02 12:40:00,10.14,10.14,10.13,10.13,49200.0,7.7451,7.7451,7.7374,7.7374,49200.0
2005-06-02 12:50:00,10.13,10.15,10.13,10.15,37200.0,7.7374,7.7527,7.7374,7.7527,37200.0
2005-06-02 13:00:00,10.14,10.15,10.14,10.15,27200.0,7.7451,7.7527,7.7451,7.7527,27200.0
2005-06-02 13:10:00,10.15,10.15,10.14,10.14,19600.0,7.7527,7.7527,7.7451,7.7451,19600.0
2005-06-02 13:20:00,10.15,10.15,10.13,10.14,45600.0,7.7527,7.7527,7.7374,7.7451,45600.0
2005-06-02 13:30:00,10.14,10.15,10.14,10.15,57200.0,7.7451,7.7527,7.7451,7.7527,57200.0
2005-06-02 13:40:00,10.15,10.15,10.13,10.14,99600.0,7.7527,7.7527,7.7374,7.7451,99600.0
2005-06-02 13:50:00,10.15,10.15,10.14,10.15,43200.0,7.7527,7.7527,7.7451,7.7527,43200.0
2005-06-02 14:00:00,10.15,10.18,10.15,10.18,101200.0,7.7527,7.7756,7.7527,7.7756,101200.0
2005-06-02 14:10:00,10.18,10.18,10.18,10.18,35600.0,7.7756,7.7756,7.7756,7.7756,35600.0
2005-06-02 14:20:00,10.18,10.2,10.18,10.19,96800.0,7.7756,7.7909,7.7756,7.7833,96800.0
2005-06-02 14:30:00,10.19,10.19,10.17,10.17,80000.0,7.7833,7.7833,7.768,7.768,80000.0
2005-06-02 14:40:00,10.17,10.18,10.16,10.16,92800.0,7.768,7.7756,7.7603,7.7603,92800.0
2005-06-02 14:50:00,10.16,10.19,10.16,10.16,68400.0,7.7603,7.7833,7.7603,7.7603,68400.0
2005-06-02 15:00:00,10.16,10.17,10.16,10.17,50400.0,7.7603,7.768,7.7603,7.768,50400.0
2005-06-02 15:10:00,10.17,10.18,10.17,10.17,47600.0,7.768,7.7756,7.768,7.768,47600.0
2005-06-02 15:20:00,10.17,10.18,10.17,10.18,39200.0,7.768,7.7756,7.768,7.7756,39200.0
2005-06-02 15:30:00,10.18,10.18,10.16,10.17,84800.0,7.7756,7.7756,7.7603,7.768,84800.0
2005-06-02 15:40:00,10.17,10.19,10.16,10.17,76800.0,7.768,7.7833,7.7603,7.768,76800.0
2005-06-02 15:50:00,10.17,10.17,10.17,10.17,84800.0,7.768,7.768,7.768,7.768,84800.0
2005-06-03 09:30:00,10.16,10.22,10.15,10.2,204800.0,7.7603,7.8062,7.7527,7.7909,204800.0
2005-06-03 09:40:00,10.2,10.21,10.17,10.19,128000.0,7.7909,7.7985,7.768,7.7833,128000.0
2005-06-03 09:50:00,10.19,10.2,10.16,10.17,109200.0,7.7833,7.7909,7.7603,7.768,109200.0
2005-06-03 10:00:00,10.17,10.17,10.14,10.14,146400.0,7.768,7.768,7.7451,7.7451,146400.0
2005-06-03 10:10:00,10.14,10.15,10.12,10.12,80000.0,7.7451,7.7527,7.7298,7.7298,80000.0
2005-06-03 10:20:00,10.11,10.11,10.04,10.04,217200.0,7.7222,7.7222,7.6687,7.6687,217200.0
2005-06-03 10:30:00,10.04,10.05,10.03,10.03,117200.0,7.6687,7.6763,7.6611,7.6611,117200.0
2005-06-03 10:40:00,10.03,10.03,10.03,10.03,86000.0,7.6611,7.6611,7.6611,7.6611,86000.0
2005-06-03 10:50:00,10.03,10.04,10.03,10.03,134000.0,7.6611,7.6687,7.6611,7.6611,134000.0
2005-06-03 11:00:00,10.03,10.06,10.03,10.06,83200.0,7.6611,7.684,7.6611,7.684,83200.0
2005-06-03 11:10:00,10.06,10.06,10.03,10.04,93200.0,7.684,7.684,7.6611,7.6687,93200.0
2005-06-03 11:20:00,10.04,10.04,10.04,10.04,30400.0,7.6687,7.6687,7.6687,7.6687,30400.0
2005-06-03 11:30:00,10.04,10.04,10.03,10.04,64800.0,7.6687,7.6687,7.6611,7.6687,64800.0
2005-06-03 11:40:00,10.03,10.04,10.03,10.03,96400.0,7.6611,7.6687,7.6611,7.6611,96400.0
2005-06-03 11:50:00,10.03,10.03,10.02,10.03,70000.0,7.6611,7.6611,7.6534,7.6611,70000.0
2005-06-03 12:00:00,10.03,10.04,10.03,10.04,52800.0,7.6611,7.6687,7.6611,7.6687,52800.0
2005-06-03 12:10:00,10.03,10.03,10.03,10.03,44400.0,7.6611,7.6611,7.6611,7.6611,44400.0
2005-06-03 12:20:00,10.03,10.03,10.03,10.03,28800.0,7.6611,7.6611,7.6611,7.6611,28800.0
2005-06-03 12:30:00,10.03,10.03,10.03,10.03,24800.0,7.6611,7.6611,7.6611,7.6611,24800.0
2005-06-03 12:40:00,10.03,10.03,10.03,10.03,31200.0,7.6611,7.6611,7.6611,7.6611,31200.0
2005-06-03 12:50:00,10.03,10.03,10.03,10.03,44800.0,7.6611,7.6611,7.6611,7.6611,44800.0
2005-06-03 13:00:00,10.03,10.04,10.03,10.04,33200.0,7.6611,7.6687,7.6611,7.6687,33200.0
2005-06-03 13:10:00,10.04,10.04,10.03,10.03,71200.0,7.6687,7.6687,7.6611,7.6611,71200.0
2005-06-03 13:20:00,10.03,10.03,10.03,10.03,32400.0,7.6611,7.6611,7.6611,7.6611,32400.0
2005-06-03 13:30:00,10.03,10.05,10.03,10.04,43200.0,7.6611,7.6763,7.6611,7.6687,43200.0
2005-06-03 13:40:00,10.05,10.05,10.03,10.04,21200.0,7.6763,7.6763,7.6611,7.6687,21200.0
2005-06-03 13:50:00,10.04,10.04,10.03,10.03,57200.0,7.6687,7.6687,7.6611,7.6611,57200.0
2005-06-03 14:00:00,10.03,10.03,10.03,10.03,101600.0,7.6611,7.6611,7.6611,7.6611,101600.0
2005-06-03 14:10:00,10.03,10.04,10.03,10.04,120800.0,7.6611,7.6687,7.6611,7.6687,120800.0
2005-06-03 14:20:00,10.03,10.05,10.03,10.04,108000.0,7.6611,7.6763,7.6611,7.6687,108000.0
2005-06-03 14:30:00,10.04,10.04,10.03,10.03,62000.0,7.6687,7.6687,7.6611,7.6611,62000.0
2005-06-03 14:40:00,10.03,10.05,10.03,10.03,62800.0,7.6611,7.6763,7.6611,7.6611,62800.0
2005-06-03 14:50:00,10.03,10.03,10.03,10.03,48000.0,7.6611,7.6611,7.6611,7.6611,48000.0
2005-06-03 15:00:00,10.03,10.05,10.03,10.05,56800.0,7.6611,7.6763,7.6611,7.6763,56800.0
2005-06-03 15:10:00,10.05,10.05,10.03,10.04,85600.0,7.6763,7.6763,7.6611,7.6687,85600.0
2005-06-03 15:20:00,10.03,10.03,10.02,10.03,72400.0,7.6611,7.6611,7.6534,7.6611,72400.0
2005-06-03 15:30:00,10.03,10.04,10.03,10.03,102400.0,7.6611,7.6687,7.6611,7.6611,102400.0
2005-06-03 15:40:00,10.03,10.04,10.03,10.04,57600.0,7.6611,7.6687,7.6611,7.6687,57600.0
2005-06-03 15:50:00,10.04,10.04,10.03,10.03,197200.0,7.6687,7.6687,7.6611,7.6611,197200.0
2005-06-06 09:30:00,10.02,10.07,10.0,10.07,146000.0,7.6534,7.6916,7.6381,7.6916,146000.0
2005-06-06 09:40:00,10.06,10.07,10.04,10.06,33600.0,7.684,7.6916,7.6687,7.684,33600.0
2005-06-06 09:50:00,10.06,10.07,10.06,10.06,55200.0,7.684,7.6916,7.684,7.684,55200.0
2005-06-06 10:00:00,10.06,10.06,10.04,10.04,31600.0,7.684,7.684,7.6687,7.6687,31600.0
2005-06-06 10:10:00,10.04,10.05,10.04,10.05,43200.0,7.6687,7.6763,7.6687,7.6763,43200.0
2005-06-06 10:20:00,10.05,10.05,10.03,10.05,34000.0,7.6763,7.6763,7.6611,7.6763,34000.0
2005-06-06 10:30:00,10.05,10.07,10.05,10.06,32800.0,7.6763,7.6916,7.6763,7.684,32800.0
2005-06-06 10:40:00,10.06,10.07,10.06,10.06,38000.0,7.684,7.6916,7.684,7.684,38000.0
2005-06-06 10:50:00,10.06,10.06,10.06,10.06,33200.0,7.684,7.684,7.684,7.684,33200.0
2005-06-06 11:00:00,10.06,10.08,10.06,10.08,49600.0,7.684,7.6992,7.684,7.6992,49600.0
2005-06-06 11:10:00,10.08,10.09,10.08,10.09,29200.0,7.6992,7.7069,7.6992,7.7069,29200.0
2005-06-06 11:20:00,10.08,10.1,10.08,10.1,17200.0,7.6992,7.7145,7.6992,7.7145,17200.0
2005-06-06 11:30:00,10.1,10.1,10.08,10.09,36400.0,7.7145,7.7145,7.6992,7.7069,36400.0
2005-06-06 11:40:00,10.09,10.09,10.08,10.09,14000.0,7.7069,7.7069,7.6992,7.7069,14000.0
2005-06-06 11:50:00,10.08,10.09,10.08,10.09,24400.0,7.6992,7.7069,7.6992,7.7069,24400.0
2005-06-06 12:00:00,10.09,10.1,10.09,10.1,39200.0,7.7069,7.7145,7.7069,7.7145,39200.0
2005-06-06 12:10:00,10.11,10.11,10.1,10.11,12000.0,7.7222,7.7222,7.7145,7.7222,12000.0
2005-06-06 12:20:00,10.11,10.12,10.11,10.12,15600.0,7.7222,7.7298,7.7222,7.7298,15600.0
2005-06-06 12:30:00,10.12,10.12,10.11,10.11,46400.0,7.7298,7.7298,7.7222,7.7222,46400.0
2005-06-06 12:40:00,10.11,10.11,10.11,10.11,28800.0,7.7222,7.7222,7.7222,7.7222,28800.0
2005-06-06 12:50:00,10.11,10.12,10.11,10.11,18000.0,7.7222,7.7298,7.7222,7.7222,18000.0
2005-06-06 13:00:00,10.11,10.12,10.11,10.11,25200.0,7.7222,7.7298,7.7222,7.7222,25200.0
2005-06-06 13:10:00,10.11,10.11,10.11,10.11,12400.0,7.7222,7.7222,7.7222,7.7222,12400.0
2005-06-06 13:20:00,10.11,10.11,10.09,10.1,49600.0,7.7222,7.7222,7.7069,7.7145,49600.0
2005-06-06 13:30:00,10.1,10.1,10.1,10.1,14000.0,7.7145,7.7145,7.7145,7.7145,14000.0
2005-06-06 13:40:00,10.1,10.12,10.1,10.12,41600.0,7.7145,7.7298,7.7145,7.7298,41600.0
2005-06-06 13:50:00,10.12,10.13,10.12,10.12,45200.0,7.7298,7.7374,7.7298,7.7298,45200.0
2005-06-06 14:00:00,10.12,10.13,10.12,10.13,42000.0,7.7298,7.7374,7.7298,7.7374,42000.0
2005-06-06 14:10:00,10.13,10.14,10.13,10.13,43200.0,7.7374,7.7451,7.7374,7.7374,43200.0
2005-06-06 14:20:00,10.13,10.13,10.12,10.13,41600.0,7.7374,7.7374,7.7298,7.7374,41600.0
2005-06-06 14:30:00,10.13,10.14,10.13,10.14,20400.0,7.7374,7.7451,7.7374,7.7451,20400.0
2005-06-06 14:40:00,10.14,10.14,10.13,10.13,25600.0,7.7451,7.7451,7.7374,7.7374,25600.0
2005-06-06 14:50:00,10.13,10.14,10.13,10.13,33200.0,7.7374,7.7451,7.7374,7.7374,33200.0
2005-06-06 15:00:00,10.13,10.13,10.12,10.12,60400.0,7.7374,7.7374,7.7298,7.7298,60400.0
2005-06-06 15:10:00,10.11,10.12,10.1,10.1,37600.0,7.7222,7.7298,7.7145,7.7145,37600.0
2005-06-06 15:20:00,10.11,10.12,10.1,10.12,75600.0,7.7222,7.7298,7.7145,7.7298,75600.0
2005-06-06 15:30:00,10.12,10.12,10.1,10.12,141600.0,7.7298,7.7298,7.7145,7.7298,141600.0
2005-06-06 15:40:00,10.12,10.12,10.1,10.11,81200.0,7.7298,7.7298,7.7145,7.7222,81200.0
2005-06-06 15:50:00,10.11,10.11,10.1,10.11,93600.0,7.7222,7.7222,7.7145,7.7222,93600.0
2005-06-07 09:30:00,10.15,10.15,10.07,10.08,178400.0,7.7527,7.7527,7.6916,7.6992,178400.0
2005-06-07 09:40:00,10.08,10.1,10.08,10.1,61600.0,7.6992,7.7145,7.6992,7.7145,61600.0
2005-06-07 09:50:00,10.1,10.11,10.1,10.1,121200.0,7.7145,7.7222,7.7145,7.7145,121200.0
2005-06-07 10:00:00,10.1,10.12,10.1,10.11,81600.0,7.7145,7.7298,7.7145,7.7222,81600.0
2005-06-07 10:10:00,10.11,10.15,10.11,10.15,99200.0,7.7222,7.7527,7.7222,7.7527,99200.0
2005-06-07 10:20:00,10.15,10.18,10.15,10.18,80000.0,7.7527,7.7756,7.7527,7.7756,80000.0
2005-06-07 10:30:00,10.18,10.2,10.17,10.17,109200.0,7.7756,7.7909,7.768,7.768,109200.0
2005-06-07 10:40:00,10.17,10.17,10.16,10.17,67200.0,7.768,7.768,7.7603,7.768,67200.0
2005-06-07 10:50:00,10.17,10.17,10.15,10.17,168400.0,7.768,7.768,7.7527,7.768,168400.0
2005-06-07 11:00:00,10.17,10.17,10.15,10.16,70000.0,7.768,7.768,7.7527,7.7603,70000.0
2005-06-07 11:10:00,10.16,10.16,10.15,10.15,46000.0,7.7603,7.7603,7.7527,7.7527,46000.0
2005-06-07 11:20:00,10.15,10.16,10.15,10.16,37600.0,7.7527,7.7603,7.7527,7.7603,37600.0
2005-06-07 11:30:00,10.16,10.16,10.15,10.16,44400.0,7.7603,7.7603,7.7527,7.7603,44400.0
2005-06-07 11:40:00,10.16,10.17,10.15,10.16,39600.0,7.7603,7.768,7.7527,7.7603,39600.0
2005-06-07 11:50:00,10.17,10.18,10.17,10.18,31200.0,7.768,7.7756,7.768,7.7756,31200.0
2005-06-07 12:00:00,10.18,10.19,10.18,10.18,32000.0,7.7756,7.7833,7.7756,7.7756,32000.0
2005-06-07 12:10:00,10.18,10.19,10.17,10.17,65600.0,7.7756,7.7833,7.768,7.768,65600.0
2005-06-07 12:20:00,10.17,10.18,10.17,10.18,41200.0,7.768,7.7756,7.768,7.7756,41200.0
2005-06-07 12:30:00,10.18,10.19,10.18,10.18,28400.0,7.7756,7.7833,7.7756,7.7756,28400.0
2005-06-07 12:40:00,10.19,10.19,10.16,10.18,87600.0,7.7833,7.7833,7.7603,7.7756,87600.0
2005-06-07 12:50:00,10.18,10.18,10.16,10.17,35200.0,7.7756,7.7756,7.7603,7.768,35200.0
2005-06-07 13:00:00,10.17,10.17,10.15,10.17,58800.0,7.768,7.768,7.7527,7.768,58800.0
2005-06-07 13:10:00,10.17,10.17,10.16,10.17,55200.0,7.768,7.768,7.7603,7.768,55200.0
2005-06-07 13:20:00,10.16,10.16,10.14,10.15,33600.0,7.7603,7.7603,7.7451,7.7527,33600.0
2005-06-07 13:30:00,10.15,10.15,10.13,10.13,111200.0,7.7527,7.7527,7.7374,7.7374,111200.0
2005-06-07 13:40:00,10.13,10.13,10.12,10.12,96400.0,7.7374,7.7374,7.7298,7.7298,96400.0
2005-06-07 13:50:00,10.12,10.12,10.09,10.11,115600.0,7.7298,7.7298,7.7069,7.7222,115600.0
2005-06-07 14:00:00,10.11,10.11,10.08,10.08,80800.0,7.7222,7.7222,7.6992,7.6992,80800.0
2005-06-07 14:10:00,10.08,10.08,10.04,10.06,335600.0,7.6992,7.6992,7.6687,7.684,335600.0
2005-06-07 14:20:00,10.06,10.06,10.04,10.05,109600.0,7.684,7.684,7.6687,7.6763,109600.0
2005-06-07 14:30:00,10.05,10.1,10.04,10.09,97600.0,7.6763,7.7145,7.6687,7.7069,97600.0
2005-06-07 14:40:00,10.09,10.09,10.06,10.07,96800.0,7.7069,7.7069,7.684,7.6916,96800.0
2005-06-07 14:50:00,10.07,10.08,10.06,10.06,76400.0,7.6916,7.6992,7.684,7.684,76400.0
2005-06-07 15:00:00,10.06,10.06,10.04,10.06,193600.0,7.684,7.684,7.6687,7.684,193600.0
2005-06-07 15:10:00,10.06,10.06,10.04,10.05,76400.0,7.684,7.684,7.6687,7.6763,76400.0
2005-06-07 15:20:00,10.05,10.06,10.03,10.03,131200.0,7.6763,7.684,7.6611,7.6611,131200.0
2005-06-07 15:30:00,10.03,10.04,10.01,10.03,138400.0,7.6611,7.6687,7.6458,7.6611,138400.0
2005-06-07 15:40:00,10.02,10.03,10.01,10.02,112800.0,7.6534,7.6611,7.6458,7.6534,112800.0
2005-06-07 15:50:00,10.02,10.02,9.99,9.99,368800.0,7.6534,7.6534,7.6305,7.6305,368800.0
2005-06-08 09:30:00,10.03,10.04,10.01,10.01,79200.0,7.6611,7.6687,7.6458,7.6458,79200.0
2005-06-08 09:40:00,10.0,10.0,9.95,9.95,114800.0,7.6381,7.6381,7.5999,7.5999,114800.0
2005-06-08 09:50:00,9.95,9.96,9.92,9.92,121600.0,7.5999,7.6076,7.577,7.577,121600.0
2005-06-08 10:00:00,9.92,9.93,9.91,9.91,97600.0,7.577,7.5847,7.5694,7.5694,97600.0
2005-06-08 10:10:00,9.91,9.91,9.87,9.89,274800.0,7.5694,7.5694,7.5388,7.5541,274800.0
2005-06-08 10:20:00,9.89,9.89,9.87,9.87,101200.0,7.5541,7.5541,7.5388,7.5388,101200.0
2005-06-08 10:30:00,9.88,9.88,9.85,9.86,82400.0,7.5465,7.5465,7.5236,7.5312,82400.0
2005-06-08 10:40:00,9.86,9.87,9.85,9.86,54800.0,7.5312,7.5388,7.5236,7.5312,54800.0
2005-06-08 10:50:00,9.86,9.89,9.86,9.89,94800.0,7.5312,7.5541,7.5312,7.5541,94800.0
2005-06-08 11:00:00,9.88,9.89,9.88,9.88,67200.0,7.5465,7.5541,7.5465,7.5465,67200.0
2005-06-08 11:10:00,9.89,9.9,9.88,9.89,77200.0,7.5541,7.5618,7.5465,7.5541,77200.0
2005-06-08 11:20:00,9.89,9.89,9.89,9.89,80800.0,7.5541,7.5541,7.5541,7.5541,80800.0
2005-06-08 11:30:00,9.89,9.89,9.88,9.89,68400.0,7.5541,7.5541,7.5465,7.5541,68400.0
2005-06-08 11:40:00,9.89,9.9,9.88,9.9,109200.0,7.5541,7.5618,7.5465,7.5618,109200.0
2005-06-08 11:50:00,9.9,9.9,9.89,9.89,140800.0,7.5618,7.5618,7.5541,7.5541,140800.0
2005-06-08 12:00:00,9.9,9.9,9.89,9.89,87200.0,7.5618,7.5618,7.5541,7.5541,87200.0
2005-06-08 12:10:00,9.89,9.89,9.88,9.88,158800.0,7.5541,7.5541,7.5465,7.5465,158800.0
2005-06-08 12:20:00,9.88,9.88,9.88,9.88,36800.0,7.5465,7.5465,7.5465,7.5465,36800.0
2005-06-08 12:30:00,9.88,9.88,9.87,9.88,51600.0,7.5465,7.5465,7.5388,7.5465,51600.0
2005-06-08 12:40:00,9.88,9.89,9.88,9.89,105600.0,7.5465,7.5541,7.5465,7.5541,105600.0
2005-06-08 12:50:00,9.89,9.9,9.88,9.89,95600.0,7.5541,7.5618,7.5465,7.5541,95600.0
2005-06-08 13:00:00,9.89,9.9,9.88,9.88,70400.0,7.5541,7.5618,7.5465,7.5465,70400.0
2005-06-08 13:10:00,9.88,9.89,9.88,9.89,69200.0,7.5465,7.5541,7.5465,7.5541,69200.0
2005-06-08 13:20:00,9.88,9.89,9.88,9.89,24000.0,7.5465,7.5541,7.5465,7.5541,24000.0
2005-06-08 13:30:00,9.88,9.89,9.88,9.89,28000.0,7.5465,7.5541,7.5465,7.5541,28000.0
2005-06-08 13:40:00,9.89,9.89,9.87,9.89,73200.0,7.5541,7.5541,7.5388,7.5541,73200.0
2005-06-08 13:50:00,9.88,9.88,9.86,9.87,52800.0,7.5465,7.5465,7.5312,7.5388,52800.0
2005-06-08 14:00:00,9.87,9.87,9.83,9.85,119200.0,7.5388,7.5388,7.5083,7.5236,119200.0
2005-06-08 14:10:00,9.85,9.87,9.82,9.87,134000.0,7.5236,7.5388,7.5007,7.5388,134000.0
2005-06-08 14:20:00,9.87,9.88,9.86,9.88,45200.0,7.5388,7.5465,7.5312,7.5465,45200.0
2005-06-08 14:30:00,9.87,9.88,9.87,9.88,95200.0,7.5388,7.5465,7.5388,7.5465,95200.0
2005-06-08 14:40:00,9.88,9.88,9.86,9.86,41600.0,7.5465,7.5465,7.5312,7.5312,41600.0
2005-06-08 14:50:00,9.86,9.88,9.86,9.87,102400.0,7.5312,7.5465,7.5312,7.5388,102400.0
2005-06-08 15:00:00,9.87,9.88,9.86,9.87,39200.0,7.5388,7.5465,7.5312,7.5388,39200.0
2005-06-08 15:10:00,9.87,9.88,9.87,9.88,46400.0,7.5388,7.5465,7.5388,7.5465,46400.0
2005-06-08 15:20:00,9.88,9.88,9.88,9.88,121200.0,7.5465,7.5465,7.5465,7.5465,121200.0
2005-06-08 15:30:00,9.87,9.88,9.86,9.88,128800.0,7.5388,7.5465,7.5312,7.5465,128800.0
2005-06-08 15:40:00,9.88,9.88,9.87,9.88,62400.0,7.5465,7.5465,7.5388,7.5465,62400.0
2005-06-08 15:50:00,9.88,9.89,9.88,9.88,136000.0,7.5465,7.5541,7.5465,7.5465,136000.0
2005-06-09 09:30:00,9.83,9.92,9.83,9.87,162000.0,7.5083,7.577,7.5083,7.5388,162000.0
2005-06-09 09:40:00,9.87,9.88,9.86,9.87,120400.0,7.5388,7.5465,7.5312,7.5388,120400.0
2005-06-09 09:50:00,9.87,9.88,9.87,9.88,51600.0,7.5388,7.5465,7.5388,7.5465,51600.0
2005-06-09 10:00:00,9.88,9.91,9.87,9.91,115200.0,7.5465,7.5694,7.5388,7.5694,115200.0
2005-06-09 10:10:00,9.91,9.93,9.88,9.89,261200.0,7.5694,7.5847,7.5465,7.5541,261200.0
2005-06-09 10:20:00,9.89,9.9,9.88,9.9,175600.0,7.5541,7.5618,7.5465,7.5618,175600.0
2005-06-09 10:30:00,9.9,9.9,9.88,9.9,225600.0,7.5618,7.5618,7.5465,7.5618,225600.0
2005-06-09 10:40:00,9.9,9.9,9.88,9.9,111600.0,7.5618,7.5618,7.5465,7.5618,111600.0
2005-06-09 10:50:00,9.89,9.91,9.89,9.9,53200.0,7.5541,7.5694,7.5541,7.5618,53200.0
2005-06-09 11:00:00,9.9,9.91,9.9,9.91,52000.0,7.5618,7.5694,7.5618,7.5694,52000.0
2005-06-09 11:10:00,9.9,9.9,9.9,9.9,99200.0,7.5618,7.5618,7.5618,7.5618,99200.0
2005-06-09 11:20:00,9.9,9.91,9.89,9.91,126000.0,7.5618,7.5694,7.5541,7.5694,126000.0
2005-06-09 11:30:00,9.91,9.94,9.9,9.93,91200.0,7.5694,7.5923,7.5618,7.5847,91200.0
2005-06-09 11:40:00,9.92,9.94,9.92,9.93,106400.0,7.577,7.5923,7.577,7.5847,106400.0
2005-06-09 11:50:00,9.93,9.94,9.92,9.93,67600.0,7.5847,7.5923,7.577,7.5847,67600.0
2005-06-09 12:00:00,9.93,9.97,9.93,9.97,98000.0,7.5847,7.6152,7.5847,7.6152,98000.0
2005-06-09 12:10:00,9.97,9.99,9.96,9.98,106800.0,7.6152,7.6305,7.6076,7.6229,106800.0
2005-06-09 12:20:00,9.98,10.01,9.97,10.01,104400.0,7.6229,7.6458,7.6152,7.6458,104400.0
2005-06-09 12:30:00,10.01,10.03,10.01,10.03,163600.0,7.6458,7.6611,7.6458,7.6611,163600.0
2005-06-09 12:40:00,10.03,10.04,10.03,10.04,104800.0,7.6611,7.6687,7.6611,7.6687,104800.0
2005-06-09 12:50:00,10.04,10.05,10.03,10.04,95200.0,7.6687,7.6763,7.6611,7.6687,95200.0
2005-06-09 13:00:00,10.04,10.05,10.02,10.02,82000.0,7.6687,7.6763,7.6534,7.6534,82000.0
2005-06-09 13:10:00,10.02,10.02,9.97,9.97,42800.0,7.6534,7.6534,7.6152,7.6152,42800.0
2005-06-09 13:20:00,9.97,9.99,9.96,9.99,68800.0,7.6152,7.6305,7.6076,7.6305,68800.0
2005-06-09 13:30:00,9.99,10.01,9.99,10.0,113200.0,7.6305,7.6458,7.6305,7.6381,113200.0
2005-06-09 13:40:00,10.0,10.0,9.99,10.0,70000.0,7.6381,7.6381,7.6305,7.6381,70000.0
2005-06-09 13:50:00,10.0,10.02,10.0,10.01,68400.0,7.6381,7.6534,7.6381,7.6458,68400.0
2005-06-09 14:00:00,10.01,10.01,10.0,10.0,35600.0,7.6458,7.6458,7.6381,7.6381,35600.0
2005-06-09 14:10:00,10.0,10.03,9.97,9.97,178000.0,7.6381,7.6611,7.6152,7.6152,178000.0
2005-06-09 14:20:00,9.97,10.0,9.96,9.97,203200.0,7.6152,7.6381,7.6076,7.6152,203200.0
2005-06-09 14:30:00,9.97,9.97,9.95,9.96,60000.0,7.6152,7.6152,7.5999,7.6076,60000.0
2005-06-09 14:40:00,9.96,9.99,9.96,9.96,37200.0,7.6076,7.6305,7.6076,7.6076,37200.0
2005-06-09 14:50:00,9.96,9.99,9.96,9.99,158400.0,7.6076,7.6305,7.6076,7.6305,158400.0
2005-06-09 15:00:00,9.99,10.0,9.99,9.99,82800.0,7.6305,7.6381,7.6305,7.6305,82800.0
2005-06-09 15:10:00,9.99,9.99,9.98,9.99,76000.0,7.6305,7.6305,7.6229,7.6305,76000.0
2005-06-09 15:20:00,9.99,9.99,9.97,9.97,141200.0,7.6305,7.6305,7.6152,7.6152,141200.0
2005-06-09 15:30:00,9.98,9.99,9.97,9.97,76000.0,7.6229,7.6305,7.6152,7.6152,76000.0
2005-06-09 15:40:00,9.97,9.98,9.97,9.98,166400.0,7.6152,7.6229,7.6152,7.6229,166400.0
2005-06-09 15:50:00,9.98,10.0,9.98,9.99,281600.0,7.6229,7.6381,7.6229,7.6305,281600.0
2005-06-10 09:30:00,9.96,9.99,9.94,9.94,59200.0,7.6076,7.6305,7.5923,7.5923,59200.0
2005-06-10 09:40:00,9.94,9.96,9.93,9.94,48400.0,7.5923,7.6076,7.5847,7.5923,48400.0
2005-06-10 09:50:00,9.94,9.96,9.93,9.94,78000.0,7.5923,7.6076,7.5847,7.5923,78000.0
2005-06-10 10:00:00,9.94,9.94,9.93,9.94,66400.0,7.5923,7.5923,7.5847,7.5923,66400.0
2005-06-10 10:10:00,9.93,9.94,9.93,9.93,76800.0,7.5847,7.5923,7.5847,7.5847,76800.0
2005-06-10 10:20:00,9.93,9.96,9.93,9.95,83200.0,7.5847,7.6076,7.5847,7.5999,83200.0
2005-06-10 10:30:00,9.95,9.96,9.94,9.94,34000.0,7.5999,7.6076,7.5923,7.5923,34000.0
2005-06-10 10:40:00,9.95,9.97,9.94,9.94,57600.0,7.5999,7.6152,7.5923,7.5923,57600.0
2005-06-10 10:50:00,9.94,9.94,9.94,9.94,31600.0,7.5923,7.5923,7.5923,7.5923,31600.0
2005-06-10 11:00:00,9.94,9.94,9.94,9.94,47600.0,7.5923,7.5923,7.5923,7.5923,47600.0
2005-06-10 11:10:00,9.94,9.94,9.92,9.93,48400.0,7.5923,7.5923,7.577,7.5847,48400.0
2005-06-10 11:20:00,9.93,9.95,9.93,9.94,61200.0,7.5847,7.5999,7.5847,7.5923,61200.0
2005-06-10 11:30:00,9.94,9.95,9.94,9.94,54800.0,7.5923,7.5999,7.5923,7.5923,54800.0
2005-06-10 11:40:00,9.94,9.95,9.94,9.94,48400.0,7.5923,7.5999,7.5923,7.5923,48400.0
2005-06-10 11:50:00,9.94,9.95,9.92,9.94,148000.0,7.5923,7.5999,7.577,7.5923,148000.0
2005-06-10 12:00:00,9.94,9.94,9.93,9.93,64800.0,7.5923,7.5923,7.5847,7.5847,64800.0
2005-06-10 12:10:00,9.93,9.94,9.92,9.93,99600.0,7.5847,7.5923,7.577,7.5847,99600.0
2005-06-10 12:20:00,9.92,9.93,9.92,9.92,18800.0,7.577,7.5847,7.577,7.577,18800.0
2005-06-10 12:30:00,9.92,9.94,9.92,9.93,29200.0,7.577,7.5923,7.577,7.5847,29200.0
2005-06-10 12:40:00,9.93,9.94,9.92,9.94,31600.0,7.5847,7.5923,7.577,7.5923,31600.0
2005-06-10 12:50:00,9.93,9.94,9.93,9.93,31200.0,7.5847,7.5923,7.5847,7.5847,31200.0
2005-06-10 13:00:00,9.93,9.94,9.93,9.94,101200.0,7.5847,7.5923,7.5847,7.5923,101200.0
2005-06-10 13:10:00,9.93,9.94,9.93,9.94,20800.0,7.5847,7.5923,7.5847,7.5923,20800.0
2005-06-10 13:20:00,9.94,9.94,9.94,9.94,38800.0,7.5923,7.5923,7.5923,7.5923,38800.0
2005-06-10 13:30:00,9.94,9.96,9.94,9.95,54800.0,7.5923,7.6076,7.5923,7.5999,54800.0
2005-06-10 13:40:00,9.95,9.95,9.94,9.95,22400.0,7.5999,7.5999,7.5923,7.5999,22400.0
2005-06-10 13:50:00,9.95,9.95,9.94,9.94,35200.0,7.5999,7.5999,7.5923,7.5923,35200.0
2005-06-10 14:00:00,9.94,9.95,9.93,9.93,58400.0,7.5923,7.5999,7.5847,7.5847,58400.0
2005-06-10 14:10:00,9.94,9.94,9.93,9.94,47200.0,7.5923,7.5923,7.5847,7.5923,47200.0
2005-06-10 14:20:00,9.94,9.94,9.93,9.93,49600.0,7.5923,7.5923,7.5847,7.5847,49600.0
2005-06-10 14:30:00,9.93,9.94,9.93,9.94,44400.0,7.5847,7.5923,7.5847,7.5923,44400.0
2005-06-10 14:40:00,9.94,9.94,9.93,9.93,96400.0,7.5923,7.5923,7.5847,7.5847,96400.0
2005-06-10 14:50:00,9.93,9.94,9.93,9.94,90800.0,7.5847,7.5923,7.5847,7.5923,90800.0
2005-06-10 15:00:00,9.94,9.96,9.94,9.95,72000.0,7.5923,7.6076,7.5923,7.5999,72000.0
2005-06-10 15:10:00,9.96,9.97,9.95,9.95,54800.0,7.6076,7.6152,7.5999,7.5999,54800.0
2005-06-10 15:20:00,9.95,9.96,9.95,9.96,56400.0,7.5999,7.6076,7.5999,7.6076,56400.0
2005-06-10 15:30:00,9.96,9.97,9.96,9.96,42000.0,7.6076,7.6152,7.6076,7.6076,42000.0
2005-06-10 15:40:00,9.96,9.97,9.94,9.94,74000.0,7.6076,7.6152,7.5923,7.5923,74000.0
2005-06-10 15:50:00,9.94,9.95,9.93,9.94,198400.0,7.5923,7.5999,7.5847,7.5923,198400.0
2005-06-13 09:30:00,9.9,10.0,9.9,9.99,94000.0,7.5618,7.6381,7.5618,7.6305,94000.0
2005-06-13 09:40:00,9.99,10.0,9.98,9.99,29600.0,7.6305,7.6381,7.6229,7.6305,29600.0
2005-06-13 09:50:00,9.99,10.0,9.98,9.98,24000.0,7.6305,7.6381,7.6229,7.6229,24000.0
2005-06-13 10:00:00,9.98,9.98,9.97,9.98,33200.0,7.6229,7.6229,7.6152,7.6229,33200.0
2005-06-13 10:10:00,9.98,9.99,9.98,9.99,36000.0,7.6229,7.6305,7.6229,7.6305,36000.0
2005-06-13 10:20:00,9.99,10.01,9.98,9.98,27200.0,7.6305,7.6458,7.6229,7.6229,27200.0
2005-06-13 10:30:00,9.98,10.05,9.98,10.04,133200.0,7.6229,7.6763,7.6229,7.6687,133200.0
2005-06-13 10:40:00,10.04,10.06,10.03,10.06,50800.0,7.6687,7.684,7.6611,7.684,50800.0
2005-06-13 10:50:00,10.06,10.06,10.05,10.06,27200.0,7.684,7.684,7.6763,7.684,27200.0
2005-06-13 11:00:00,10.06,10.1,10.06,10.09,55200.0,7.684,7.7145,7.684,7.7069,55200.0
2005-06-13 11:10:00,10.1,10.1,10.08,10.09,29600.0,7.7145,7.7145,7.6992,7.7069,29600.0
2005-06-13 11:20:00,10.1,10.1,10.09,10.09,18400.0,7.7145,7.7145,7.7069,7.7069,18400.0
2005-06-13 11:30:00,10.09,10.1,10.09,10.1,61600.0,7.7069,7.7145,7.7069,7.7145,61600.0
2005-06-13 11:40:00,10.1,10.1,10.08,10.08,52400.0,7.7145,7.7145,7.6992,7.6992,52400.0
2005-06-13 11:50:00,10.09,10.09,10.06,10.06,72400.0,7.7069,7.7069,7.684,7.684,72400.0
2005-06-13 12:00:00,10.06,10.06,10.05,10.05,34800.0,7.684,7.684,7.6763,7.6763,34800.0
2005-06-13 12:10:00,10.05,10.05,10.04,10.04,19600.0,7.6763,7.6763,7.6687,7.6687,19600.0
2005-06-13 12:20:00,10.04,10.04,10.03,10.04,67200.0,7.6687,7.6687,7.6611,7.6687,67200.0
2005-06-13 12:30:00,10.04,10.04,10.01,10.01,46400.0,7.6687,7.6687,7.6458,7.6458,46400.0
2005-06-13 12:40:00,10.01,10.02,10.0,10.01,48400.0,7.6458,7.6534,7.6381,7.6458,48400.0
2005-06-13 12:50:00,10.01,10.02,10.01,10.01,18000.0,7.6458,7.6534,7.6458,7.6458,18000.0
2005-06-13 13:00:00,10.02,10.02,10.01,10.01,35200.0,7.6534,7.6534,7.6458,7.6458,35200.0
2005-06-13 13:10:00,10.01,10.02,9.99,9.99,58800.0,7.6458,7.6534,7.6305,7.6305,58800.0
2005-06-13 13:20:00,9.99,10.01,9.98,9.99,54800.0,7.6305,7.6458,7.6229,7.6305,54800.0
2005-06-13 13:30:00,9.99,9.99,9.98,9.99,29200.0,7.6305,7.6305,7.6229,7.6305,29200.0
2005-06-13 13:40:00,9.98,9.98,9.98,9.98,122000.0,7.6229,7.6229,7.6229,7.6229,122000.0
2005-06-13 13:50:00,9.98,9.99,9.98,9.98,78400.0,7.6229,7.6305,7.6229,7.6229,78400.0
2005-06-13 14:00:00,9.98,10.01,9.98,9.99,121200.0,7.6229,7.6458,7.6229,7.6305,121200.0
2005-06-13 14:10:00,9.99,9.99,9.98,9.98,40800.0,7.6305,7.6305,7.6229,7.6229,40800.0
2005-06-13 14:20:00,9.98,9.99,9.98,9.98,92800.0,7.6229,7.6305,7.6229,7.6229,92800.0
2005-06-13 14:30:00,9.98,10.01,9.98,9.99,58400.0,7.6229,7.6458,7.6229,7.6305,58400.0
2005-06-13 14:40:00,10.0,10.0,9.99,10.0,39200.0,7.6381,7.6381,7.6305,7.6381,39200.0
2005-06-13 14:50:00,10.0,10.0,10.0,10.0,37600.0,7.6381,7.6381,7.6381,7.6381,37600.0
2005-06-13 15:00:00,10.0,10.0,9.98,9.98,48400.0,7.6381,7.6381,7.6229,7.6229,48400.0
2005-06-13 15:10:00,9.98,9.99,9.98,9.98,45600.0,7.6229,7.6305,7.6229,7.6229,45600.0
2005-06-13 15:20:00,9.98,10.0,9.98,10.0,71600.0,7.6229,7.6381,7.6229,7.6381,71600.0
2005-06-13 15:30:00,10.0,10.01,9.99,10.01,52800.0,7.6381,7.6458,7.6305,7.6458,52800.0
2005-06-13 15:40:00,10.01,10.01,9.99,10.0,104800.0,7.6458,7.6458,7.6305,7.6381,104800.0
2005-06-13 15:50:00,10.0,10.01,9.99,10.0,146000.0,7.6381,7.6458,7.6305,7.6381,146000.0
2005-06-14 09:30:00,10.01,10.03,9.99,10.0,99600.0,7.6458,7.6611,7.6305,7.6381,99600.0
2005-06-14 09:40:00,10.0,10.02,9.99,9.99,52400.0,7.6381,7.6534,7.6305,7.6305,52400.0
2005-06-14 09:50:00,9.98,10.01,9.98,10.01,31600.0,7.6229,7.6458,7.6229,7.6458,31600.0
2005-06-14 10:00:00,10.01,10.01,9.96,9.98,57200.0,7.6458,7.6458,7.6076,7.6229,57200.0
2005-06-14 10:10:00,9.97,10.0,9.97,9.99,26800.0,7.6152,7.6381,7.6152,7.6305,26800.0
2005-06-14 10:20:00,9.98,9.98,9.95,9.96,32000.0,7.6229,7.6229,7.5999,7.6076,32000.0
2005-06-14 10:30:00,9.96,9.97,9.95,9.97,40000.0,7.6076,7.6152,7.5999,7.6152,40000.0
2005-06-14 10:40:00,9.97,9.98,9.96,9.96,39200.0,7.6152,7.6229,7.6076,7.6076,39200.0
2005-06-14 10:50:00,9.96,9.97,9.96,9.96,40800.0,7.6076,7.6152,7.6076,7.6076,40800.0
2005-06-14 11:00:00,9.96,9.97,9.96,9.97,17600.0,7.6076,7.6152,7.6076,7.6152,17600.0
2005-06-14 11:10:00,9.97,9.99,9.97,9.97,51200.0,7.6152,7.6305,7.6152,7.6152,51200.0
2005-06-14 11:20:00,9.97,9.99,9.97,9.97,27600.0,7.6152,7.6305,7.6152,7.6152,27600.0
2005-06-14 11:30:00,9.97,9.99,9.97,9.98,23600.0,7.6152,7.6305,7.6152,7.6229,23600.0
2005-06-14 11:40:00,9.98,9.99,9.97,9.98,45600.0,7.6229,7.6305,7.6152,7.6229,45600.0
2005-06-14 11:50:00,9.99,9.99,9.98,9.99,28400.0,7.6305,7.6305,7.6229,7.6305,28400.0
2005-06-14 12:00:00,9.99,10.0,9.98,9.98,21200.0,7.6305,7.6381,7.6229,7.6229,21200.0
2005-06-14 12:10:00,9.98,10.0,9.98,10.0,39200.0,7.6229,7.6381,7.6229,7.6381,39200.0
2005-06-14 12:20:00,9.99,9.99,9.98,9.99,12000.0,7.6305,7.6305,7.6229,7.6305,12000.0
2005-06-14 12:30:00,9.98,9.99,9.98,9.98,6000.0,7.6229,7.6305,7.6229,7.6229,6000.0
2005-06-14 12:40:00,9.99,9.99,9.98,9.99,20000.0,7.6305,7.6305,7.6229,7.6305,20000.0
2005-06-14 12:50:00,9.99,10.0,9.99,9.99,13200.0,7.6305,7.6381,7.6305,7.6305,13200.0
2005-06-14 13:00:00,9.99,9.99,9.98,9.99,15200.0,7.6305,7.6305,7.6229,7.6305,15200.0
2005-06-14 13:10:00,9.99,9.99,9.98,9.99,28800.0,7.6305,7.6305,7.6229,7.6305,28800.0
2005-06-14 13:20:00,9.99,9.99,9.99,9.99,9200.0,7.6305,7.6305,7.6305,7.6305,9200.0
2005-06-14 13:30:00,9.99,9.99,9.99,9.99,15200.0,7.6305,7.6305,7.6305,7.6305,15200.0
2005-06-14 13:40:00,9.99,10.02,9.99,10.02,67200.0,7.6305,7.6534,7.6305,7.6534,67200.0
2005-06-14 13:50:00,10.01,10.03,10.0,10.03,42000.0,7.6458,7.6611,7.6381,7.6611,42000.0
2005-06-14 14:00:00,10.03,10.04,10.01,10.02,79200.0,7.6611,7.6687,7.6458,7.6534,79200.0
2005-06-14 14:10:00,10.01,10.02,10.0,10.0,11200.0,7.6458,7.6534,7.6381,7.6381,11200.0
2005-06-14 14:20:00,10.0,10.01,9.97,9.98,58000.0,7.6381,7.6458,7.6152,7.6229,58000.0
2005-06-14 14:30:00,9.98,9.99,9.96,9.98,45200.0,7.6229,7.6305,7.6076,7.6229,45200.0
2005-06-14 14:40:00,9.97,9.97,9.96,9.96,20800.0,7.6152,7.6152,7.6076,7.6076,20800.0
2005-06-14 14:50:00,9.97,9.97,9.96,9.97,74000.0,7.6152,7.6152,7.6076,7.6152,74000.0
2005-06-14 15:00:00,9.97,9.99,9.97,9.99,20000.0,7.6152,7.6305,7.6152,7.6305,20000.0
2005-06-14 15:10:00,9.99,9.99,9.98,9.99,21200.0,7.6305,7.6305,7.6229,7.6305,21200.0
2005-06-14 15:20:00,9.99,10.0,9.99,9.99,63600.0,7.6305,7.6381,7.6305,7.6305,63600.0
2005-06-14 15:30:00,9.99,9.99,9.99,9.99,27200.0,7.6305,7.6305,7.6305,7.6305,27200.0
2005-06-14 15:40:00,9.99,9.99,9.98,9.99,73600.0,7.6305,7.6305,7.6229,7.6305,73600.0
2005-06-14 15:50:00,9.99,10.01,9.98,10.01,88400.0,7.6305,7.6458,7.6229,7.6458,88400.0
2005-06-15 09:30:00,9.97,9.97,9.94,9.95,201600.0,7.6152,7.6152,7.5923,7.5999,201600.0
2005-06-15 09:40:00,9.95,9.97,9.95,9.95,171200.0,7.5999,7.6152,7.5999,7.5999,171200.0
2005-06-15 09:50:00,9.95,9.96,9.94,9.94,108800.0,7.5999,7.6076,7.5923,7.5923,108800.0
2005-06-15 10:00:00,9.94,9.96,9.94,9.96,70800.0,7.5923,7.6076,7.5923,7.6076,70800.0
2005-06-15 10:10:00,9.96,9.96,9.94,9.95,148400.0,7.6076,7.6076,7.5923,7.5999,148400.0
2005-06-15 10:20:00,9.95,9.95,9.95,9.95,50000.0,7.5999,7.5999,7.5999,7.5999,50000.0
2005-06-15 10:30:00,9.95,9.95,9.94,9.94,162000.0,7.5999,7.5999,7.5923,7.5923,162000.0
2005-06-15 10:40:00,9.93,9.94,9.93,9.93,106400.0,7.5847,7.5923,7.5847,7.5847,106400.0
2005-06-15 10:50:00,9.93,9.93,9.92,9.92,51200.0,7.5847,7.5847,7.577,7.577,51200.0
2005-06-15 11:00:00,9.91,9.92,9.9,9.9,67200.0,7.5694,7.577,7.5618,7.5618,67200.0
2005-06-15 11:10:00,9.91,9.91,9.89,9.89,26000.0,7.5694,7.5694,7.5541,7.5541,26000.0
2005-06-15 11:20:00,9.89,9.9,9.88,9.89,24400.0,7.5541,7.5618,7.5465,7.5541,24400.0
2005-06-15 11:30:00,9.89,9.89,9.87,9.88,73200.0,7.5541,7.5541,7.5388,7.5465,73200.0
2005-06-15 11:40:00,9.88,9.89,9.87,9.88,104800.0,7.5465,7.5541,7.5388,7.5465,104800.0
2005-06-15 11:50:00,9.88,9.88,9.86,9.86,62800.0,7.5465,7.5465,7.5312,7.5312,62800.0
2005-06-15 12:00:00,9.86,9.86,9.84,9.85,63600.0,7.5312,7.5312,7.5159,7.5236,63600.0
2005-06-15 12:10:00,9.85,9.85,9.84,9.84,36400.0,7.5236,7.5236,7.5159,7.5159,36400.0
2005-06-15 12:20:00,9.84,9.84,9.83,9.83,46800.0,7.5159,7.5159,7.5083,7.5083,46800.0
2005-06-15 12:30:00,9.83,9.84,9.83,9.84,35200.0,7.5083,7.5159,7.5083,7.5159,35200.0
2005-06-15 12:40:00,9.84,9.84,9.83,9.84,35200.0,7.5159,7.5159,7.5083,7.5159,35200.0
2005-06-15 12:50:00,9.84,9.85,9.83,9.85,35600.0,7.5159,7.5236,7.5083,7.5236,35600.0
2005-06-15 13:00:00,9.85,9.86,9.84,9.85,54000.0,7.5236,7.5312,7.5159,7.5236,54000.0
2005-06-15 13:10:00,9.85,9.85,9.84,9.84,96000.0,7.5236,7.5236,7.5159,7.5159,96000.0
2005-06-15 13:20:00,9.85,9.85,9.84,9.84,33200.0,7.5236,7.5236,7.5159,7.5159,33200.0
2005-06-15 13:30:00,9.84,9.84,9.84,9.84,38400.0,7.5159,7.5159,7.5159,7.5159,38400.0
2005-06-15 13:40:00,9.84,9.85,9.84,9.85,20800.0,7.5159,7.5236,7.5159,7.5236,20800.0
2005-06-15 13:50:00,9.85,9.87,9.85,9.86,35200.0,7.5236,7.5388,7.5236,7.5312,35200.0
2005-06-15 14:00:00,9.87,9.87,9.86,9.86,47600.0,7.5388,7.5388,7.5312,7.5312,47600.0
2005-06-15 14:10:00,9.87,9.91,9.86,9.9,114800.0,7.5388,7.5694,7.5312,7.5618,114800.0
2005-06-15 14:20:00,9.9,9.9,9.88,9.88,44400.0,7.5618,7.5618,7.5465,7.5465,44400.0
2005-06-15 14:30:00,9.88,9.9,9.88,9.89,50400.0,7.5465,7.5618,7.5465,7.5541,50400.0
2005-06-15 14:40:00,9.88,9.9,9.88,9.89,117200.0,7.5465,7.5618,7.5465,7.5541,117200.0
2005-06-15 14:50:00,9.89,9.89,9.87,9.88,114400.0,7.5541,7.5541,7.5388,7.5465,114400.0
2005-06-15 15:00:00,9.88,9.88,9.87,9.87,56000.0,7.5465,7.5465,7.5388,7.5388,56000.0
2005-06-15 15:10:00,9.87,9.88,9.87,9.88,64000.0,7.5388,7.5465,7.5388,7.5465,64000.0
2005-06-15 15:20:00,9.88,9.89,9.88,9.89,65200.0,7.5465,7.5541,7.5465,7.5541,65200.0
2005-06-15 15:30:00,9.89,9.91,9.88,9.89,180400.0,7.5541,7.5694,7.5465,7.5541,180400.0
2005-06-15 15:40:00,9.9,9.92,9.9,9.91,72800.0,7.5618,7.577,7.5618,7.5694,72800.0
2005-06-15 15:50:00,9.91,9.93,9.91,9.93,151600.0,7.5694,7.5847,7.5694,7.5847,151600.0
2005-06-16 09:30:00,9.87,9.94,9.86,9.91,125200.0,7.5388,7.5923,7.5312,7.5694,125200.0
2005-06-16 09:40:00,9.9,9.93,9.9,9.92,81200.0,7.5618,7.5847,7.5618,7.577,81200.0
2005-06-16 09:50:00,9.92,9.92,9.9,9.91,45600.0,7.577,7.577,7.5618,7.5694,45600.0
2005-06-16 10:00:00,9.91,9.95,9.91,9.93,88000.0,7.5694,7.5999,7.5694,7.5847,88000.0
2005-06-16 10:10:00,9.93,9.95,9.93,9.95,32000.0,7.5847,7.5999,7.5847,7.5999,32000.0
2005-06-16 10:20:00,9.95,9.97,9.94,9.94,126800.0,7.5999,7.6152,7.5923,7.5923,126800.0
2005-06-16 10:30:00,9.97,9.97,9.96,9.97,38800.0,7.6152,7.6152,7.6076,7.6152,38800.0
2005-06-16 10:40:00,9.97,9.98,9.97,9.97,94000.0,7.6152,7.6229,7.6152,7.6152,94000.0
2005-06-16 10:50:00,9.97,9.97,9.96,9.96,26400.0,7.6152,7.6152,7.6076,7.6076,26400.0
2005-06-16 11:00:00,9.96,9.97,9.95,9.96,88800.0,7.6076,7.6152,7.5999,7.6076,88800.0
2005-06-16 11:10:00,9.96,9.96,9.95,9.95,32400.0,7.6076,7.6076,7.5999,7.5999,32400.0
2005-06-16 11:20:00,9.95,9.96,9.95,9.95,51200.0,7.5999,7.6076,7.5999,7.5999,51200.0
2005-06-16 11:30:00,9.95,9.96,9.95,9.96,22800.0,7.5999,7.6076,7.5999,7.6076,22800.0
2005-06-16 11:40:00,9.96,9.96,9.95,9.96,28800.0,7.6076,7.6076,7.5999,7.6076,28800.0
2005-06-16 11:50:00,9.96,9.96,9.96,9.96,107200.0,7.6076,7.6076,7.6076,7.6076,107200.0
2005-06-16 12:00:00,9.96,9.96,9.94,9.95,56400.0,7.6076,7.6076,7.5923,7.5999,56400.0
2005-06-16 12:10:00,9.95,9.95,9.93,9.94,79200.0,7.5999,7.5999,7.5847,7.5923,79200.0
2005-06-16 12:20:00,9.95,9.95,9.94,9.94,34800.0,7.5999,7.5999,7.5923,7.5923,34800.0
2005-06-16 12:30:00,9.94,9.96,9.94,9.95,92000.0,7.5923,7.6076,7.5923,7.5999,92000.0
2005-06-16 12:40:00,9.95,9.95,9.95,9.95,62400.0,7.5999,7.5999,7.5999,7.5999,62400.0
2005-06-16 12:50:00,9.95,9.95,9.94,9.95,20400.0,7.5999,7.5999,7.5923,7.5999,20400.0
2005-06-16 13:00:00,9.95,9.95,9.94,9.95,10800.0,7.5999,7.5999,7.5923,7.5999,10800.0
2005-06-16 13:10:00,9.94,9.95,9.94,9.95,16800.0,7.5923,7.5999,7.5923,7.5999,16800.0
2005-06-16 13:20:00,9.95,9.95,9.95,9.95,16400.0,7.5999,7.5999,7.5999,7.5999,16400.0
2005-06-16 13:30:00,9.95,9.96,9.95,9.96,64400.0,7.5999,7.6076,7.5999,7.6076,64400.0
2005-06-16 13:40:00,9.96,9.97,9.96,9.96,54400.0,7.6076,7.6152,7.6076,7.6076,54400.0
2005-06-16 13:50:00,9.96,9.97,9.96,9.96,85200.0,7.6076,7.6152,7.6076,7.6076,85200.0
2005-06-16 14:00:00,9.97,9.97,9.96,9.97,58000.0,7.6152,7.6152,7.6076,7.6152,58000.0
2005-06-16 14:10:00,9.97,9.97,9.95,9.95,57600.0,7.6152,7.6152,7.5999,7.5999,57600.0
2005-06-16 14:20:00,9.95,9.96,9.94,9.95,29600.0,7.5999,7.6076,7.5923,7.5999,29600.0
2005-06-16 14:30:00,9.95,9.96,9.95,9.95,37600.0,7.5999,7.6076,7.5999,7.5999,37600.0
2005-06-16 14:40:00,9.95,9.97,9.95,9.96,56000.0,7.5999,7.6152,7.5999,7.6076,56000.0
2005-06-16 14:50:00,9.96,9.96,9.96,9.96,13200.0,7.6076,7.6076,7.6076,7.6076,13200.0
2005-06-16 15:00:00,9.96,9.96,9.95,9.95,32800.0,7.6076,7.6076,7.5999,7.5999,32800.0
2005-06-16 15:10:00,9.95,9.96,9.95,9.96,47600.0,7.5999,7.6076,7.5999,7.6076,47600.0
2005-06-16 15:20:00,9.95,9.96,9.95,9.96,31600.0,7.5999,7.6076,7.5999,7.6076,31600.0
2005-06-16 15:30:00,9.96,9.97,9.96,9.96,68800.0,7.6076,7.6152,7.6076,7.6076,68800.0
2005-06-16 15:40:00,9.96,9.97,9.96,9.97,31600.0,7.6076,7.6152,7.6076,7.6152,31600.0
2005-06-16 15:50:00,9.97,9.97,9.95,9.96,129600.0,7.6152,7.6152,7.5999,7.6076,129600.0
2005-06-17 09:30:00,10.16,10.17,9.94,10.06,5827200.0,7.7603,7.768,7.5923,7.684,5827200.0
2005-06-17 09:40:00,10.06,10.08,9.99,10.03,236800.0,7.684,7.6992,7.6305,7.6611,236800.0
2005-06-17 09:50:00,10.02,10.03,9.99,9.99,98800.0,7.6534,7.6611,7.6305,7.6305,98800.0
2005-06-17 10:00:00,10.0,10.01,9.96,9.97,100400.0,7.6381,7.6458,7.6076,7.6152,100400.0
2005-06-17 10:10:00,9.96,9.98,9.95,9.97,54000.0,7.6076,7.6229,7.5999,7.6152,54000.0
2005-06-17 10:20:00,9.97,9.99,9.96,9.97,73200.0,7.6152,7.6305,7.6076,7.6152,73200.0
2005-06-17 10:30:00,9.97,10.0,9.96,10.0,35200.0,7.6152,7.6381,7.6076,7.6381,35200.0
2005-06-17 10:40:00,9.99,9.99,9.97,9.97,68800.0,7.6305,7.6305,7.6152,7.6152,68800.0
2005-06-17 10:50:00,9.97,9.97,9.95,9.95,127600.0,7.6152,7.6152,7.5999,7.5999,127600.0
2005-06-17 11:00:00,9.96,9.96,9.95,9.95,61600.0,7.6076,7.6076,7.5999,7.5999,61600.0
2005-06-17 11:10:00,9.96,9.96,9.95,9.96,30000.0,7.6076,7.6076,7.5999,7.6076,30000.0
2005-06-17 11:20:00,9.96,9.97,9.94,9.97,44000.0,7.6076,7.6152,7.5923,7.6152,44000.0
2005-06-17 11:30:00,9.96,9.97,9.95,9.95,53600.0,7.6076,7.6152,7.5999,7.5999,53600.0
2005-06-17 11:40:00,9.96,9.96,9.95,9.96,84000.0,7.6076,7.6076,7.5999,7.6076,84000.0
2005-06-17 11:50:00,9.96,9.96,9.95,9.96,238800.0,7.6076,7.6076,7.5999,7.6076,238800.0
2005-06-17 12:00:00,9.96,9.96,9.96,9.96,22800.0,7.6076,7.6076,7.6076,7.6076,22800.0
2005-06-17 12:10:00,9.96,9.96,9.96,9.96,60400.0,7.6076,7.6076,7.6076,7.6076,60400.0
2005-06-17 12:20:00,9.96,9.96,9.95,9.96,40000.0,7.6076,7.6076,7.5999,7.6076,40000.0
2005-06-17 12:30:00,9.96,9.97,9.96,9.97,22000.0,7.6076,7.6152,7.6076,7.6152,22000.0
2005-06-17 12:40:00,9.97,9.98,9.97,9.97,14000.0,7.6152,7.6229,7.6152,7.6152,14000.0
2005-06-17 12:50:00,9.97,9.98,9.97,9.98,17600.0,7.6152,7.6229,7.6152,7.6229,17600.0
2005-06-17 13:00:00,9.98,9.99,9.97,9.97,22000.0,7.6229,7.6305,7.6152,7.6152,22000.0
2005-06-17 13:10:00,9.97,10.0,9.97,9.99,33600.0,7.6152,7.6381,7.6152,7.6305,33600.0
2005-06-17 13:20:00,9.99,9.99,9.99,9.99,18800.0,7.6305,7.6305,7.6305,7.6305,18800.0
2005-06-17 13:30:00,9.99,10.0,9.98,9.99,31200.0,7.6305,7.6381,7.6229,7.6305,31200.0
2005-06-17 13:40:00,9.99,10.0,9.99,10.0,12000.0,7.6305,7.6381,7.6305,7.6381,12000.0
2005-06-17 13:50:00,10.0,10.0,9.99,10.0,39600.0,7.6381,7.6381,7.6305,7.6381,39600.0
2005-06-17 14:00:00,10.0,10.0,10.0,10.0,35600.0,7.6381,7.6381,7.6381,7.6381,35600.0
2005-06-17 14:10:00,10.0,10.0,9.99,9.99,16000.0,7.6381,7.6381,7.6305,7.6305,16000.0
2005-06-17 14:20:00,9.99,9.99,9.98,9.98,17600.0,7.6305,7.6305,7.6229,7.6229,17600.0
2005-06-17 14:30:00,9.98,9.98,9.96,9.96,48400.0,7.6229,7.6229,7.6076,7.6076,48400.0
2005-06-17 14:40:00,9.96,9.97,9.96,9.97,15600.0,7.6076,7.6152,7.6076,7.6152,15600.0
2005-06-17 14:50:00,9.96,9.97,9.96,9.96,34800.0,7.6076,7.6152,7.6076,7.6076,34800.0
2005-06-17 15:00:00,9.96,9.96,9.96,9.96,60000.0,7.6076,7.6076,7.6076,7.6076,60000.0
2005-06-17 15:10:00,9.96,9.96,9.96,9.96,81200.0,7.6076,7.6076,7.6076,7.6076,81200.0
2005-06-17 15:20:00,9.97,9.97,9.96,9.96,66800.0,7.6152,7.6152,7.6076,7.6076,66800.0
2005-06-17 15:30:00,9.96,9.97,9.96,9.97,65200.0,7.6076,7.6152,7.6076,7.6152,65200.0
2005-06-17 15:40:00,9.97,9.98,9.97,9.98,42000.0,7.6152,7.6229,7.6152,7.6229,42000.0
2005-06-17 15:50:00,9.98,9.99,9.97,9.99,169600.0,7.6229,7.6305,7.6152,7.6305,169600.0
2005-06-20 09:30:00,10.0,10.02,9.89,9.92,295200.0,7.6381,7.6534,7.5541,7.577,295200.0
2005-06-20 09:40:00,9.92,9.93,9.88,9.89,164400.0,7.577,7.5847,7.5465,7.5541,164400.0
2005-06-20 09:50:00,9.89,9.9,9.88,9.89,62400.0,7.5541,7.5618,7.5465,7.5541,62400.0
2005-06-20 10:00:00,9.89,9.89,9.86,9.86,132400.0,7.5541,7.5541,7.5312,7.5312,132400.0
2005-06-20 10:10:00,9.87,9.88,9.86,9.86,67200.0,7.5388,7.5465,7.5312,7.5312,67200.0
2005-06-20 10:20:00,9.86,9.87,9.85,9.86,58000.0,7.5312,7.5388,7.5236,7.5312,58000.0
2005-06-20 10:30:00,9.86,9.9,9.86,9.9,59200.0,7.5312,7.5618,7.5312,7.5618,59200.0
2005-06-20 10:40:00,9.9,9.9,9.9,9.9,53200.0,7.5618,7.5618,7.5618,7.5618,53200.0
2005-06-20 10:50:00,9.9,9.9,9.9,9.9,55200.0,7.5618,7.5618,7.5618,7.5618,55200.0
2005-06-20 11:00:00,9.9,9.91,9.89,9.89,73600.0,7.5618,7.5694,7.5541,7.5541,73600.0
2005-06-20 11:10:00,9.9,9.9,9.89,9.9,36800.0,7.5618,7.5618,7.5541,7.5618,36800.0
2005-06-20 11:20:00,9.89,9.9,9.88,9.88,28800.0,7.5541,7.5618,7.5465,7.5465,28800.0
2005-06-20 11:30:00,9.88,9.89,9.88,9.88,31600.0,7.5465,7.5541,7.5465,7.5465,31600.0
2005-06-20 11:40:00,9.88,9.88,9.85,9.86,92800.0,7.5465,7.5465,7.5236,7.5312,92800.0
2005-06-20 11:50:00,9.86,9.86,9.84,9.85,148000.0,7.5312,7.5312,7.5159,7.5236,148000.0
2005-06-20 12:00:00,9.86,9.87,9.85,9.85,138400.0,7.5312,7.5388,7.5236,7.5236,138400.0
2005-06-20 12:10:00,9.85,9.86,9.84,9.85,71200.0,7.5236,7.5312,7.5159,7.5236,71200.0
2005-06-20 12:20:00,9.85,9.85,9.84,9.84,24800.0,7.5236,7.5236,7.5159,7.5159,24800.0
2005-06-20 12:30:00,9.85,9.85,9.83,9.84,103200.0,7.5236,7.5236,7.5083,7.5159,103200.0
2005-06-20 12:40:00,9.84,9.84,9.83,9.83,53600.0,7.5159,7.5159,7.5083,7.5083,53600.0
2005-06-20 12:50:00,9.83,9.84,9.83,9.83,32800.0,7.5083,7.5159,7.5083,7.5083,32800.0
2005-06-20 13:00:00,9.83,9.83,9.82,9.82,64400.0,7.5083,7.5083,7.5007,7.5007,64400.0
2005-06-20 13:10:00,9.82,9.82,9.81,9.82,94000.0,7.5007,7.5007,7.493,7.5007,94000.0
2005-06-20 13:20:00,9.82,9.83,9.82,9.83,20400.0,7.5007,7.5083,7.5007,7.5083,20400.0
2005-06-20 13:30:00,9.82,9.83,9.81,9.82,56800.0,7.5007,7.5083,7.493,7.5007,56800.0
2005-06-20 13:40:00,9.82,9.83,9.82,9.83,14400.0,7.5007,7.5083,7.5007,7.5083,14400.0
2005-06-20 13:50:00,9.83,9.84,9.83,9.84,20800.0,7.5083,7.5159,7.5083,7.5159,20800.0
2005-06-20 14:00:00,9.84,9.84,9.83,9.83,26400.0,7.5159,7.5159,7.5083,7.5083,26400.0
2005-06-20 14:10:00,9.83,9.84,9.83,9.84,23200.0,7.5083,7.5159,7.5083,7.5159,23200.0
2005-06-20 14:20:00,9.84,9.85,9.84,9.85,54800.0,7.5159,7.5236,7.5159,7.5236,54800.0
2005-06-20 14:30:00,9.85,9.85,9.84,9.85,70800.0,7.5236,7.5236,7.5159,7.5236,70800.0
2005-06-20 14:40:00,9.85,9.86,9.84,9.86,96400.0,7.5236,7.5312,7.5159,7.5312,96400.0
2005-06-20 14:50:00,9.86,9.86,9.84,9.84,90400.0,7.5312,7.5312,7.5159,7.5159,90400.0
2005-06-20 15:00:00,9.85,9.88,9.84,9.88,147600.0,7.5236,7.5465,7.5159,7.5465,147600.0
2005-06-20 15:10:00,9.88,9.88,9.85,9.88,154000.0,7.5465,7.5465,7.5236,7.5465,154000.0
2005-06-20 15:20:00,9.88,9.88,9.87,9.88,100800.0,7.5465,7.5465,7.5388,7.5465,100800.0
2005-06-20 15:30:00,9.88,9.88,9.87,9.87,112800.0,7.5465,7.5465,7.5388,7.5388,112800.0
2005-06-20 15:40:00,9.88,9.88,9.86,9.86,89200.0,7.5465,7.5465,7.5312,7.5312,89200.0
2005-06-20 15:50:00,9.86,9.86,9.84,9.84,208800.0,7.5312,7.5312,7.5159,7.5159,208800.0
2005-06-21 09:30:00,9.83,9.87,9.8,9.85,142400.0,7.5083,7.5388,7.4854,7.5236,142400.0
2005-06-21 09:40:00,9.86,9.86,9.83,9.85,80000.0,7.5312,7.5312,7.5083,7.5236,80000.0
2005-06-21 09:50:00,9.85,9.86,9.83,9.84,73600.0,7.5236,7.5312,7.5083,7.5159,73600.0
2005-06-21 10:00:00,9.84,9.85,9.83,9.83,456000.0,7.5159,7.5236,7.5083,7.5083,456000.0
2005-06-21 10:10:00,9.83,9.84,9.83,9.84,60800.0,7.5083,7.5159,7.5083,7.5159,60800.0
2005-06-21 10:20:00,9.83,9.85,9.83,9.84,76800.0,7.5083,7.5236,7.5083,7.5159,76800.0
2005-06-21 10:30:00,9.84,9.87,9.84,9.87,110000.0,7.5159,7.5388,7.5159,7.5388,110000.0
2005-06-21 10:40:00,9.87,9.88,9.87,9.87,35600.0,7.5388,7.5465,7.5388,7.5388,35600.0
2005-06-21 10:50:00,9.87,9.87,9.85,9.85,247600.0,7.5388,7.5388,7.5236,7.5236,247600.0
2005-06-21 11:00:00,9.86,9.88,9.86,9.88,65600.0,7.5312,7.5465,7.5312,7.5465,65600.0
2005-06-21 11:10:00,9.88,9.88,9.87,9.87,31200.0,7.5465,7.5465,7.5388,7.5388,31200.0
2005-06-21 11:20:00,9.87,9.88,9.86,9.86,44800.0,7.5388,7.5465,7.5312,7.5312,44800.0
2005-06-21 11:30:00,9.85,9.85,9.81,9.83,260400.0,7.5236,7.5236,7.493,7.5083,260400.0
2005-06-21 11:40:00,9.83,9.83,9.82,9.82,21200.0,7.5083,7.5083,7.5007,7.5007,21200.0
2005-06-21 11:50:00,9.83,9.83,9.83,9.83,10000.0,7.5083,7.5083,7.5083,7.5083,10000.0
2005-06-21 12:00:00,9.83,9.84,9.82,9.83,58400.0,7.5083,7.5159,7.5007,7.5083,58400.0
2005-06-21 12:10:00,9.83,9.84,9.83,9.83,89200.0,7.5083,7.5159,7.5083,7.5083,89200.0
2005-06-21 12:20:00,9.83,9.83,9.82,9.83,24000.0,7.5083,7.5083,7.5007,7.5083,24000.0
2005-06-21 12:30:00,9.83,9.83,9.82,9.83,72000.0,7.5083,7.5083,7.5007,7.5083,72000.0
2005-06-21 12:40:00,9.83,9.84,9.82,9.84,49200.0,7.5083,7.5159,7.5007,7.5159,49200.0
2005-06-21 12:50:00,9.83,9.84,9.82,9.82,43600.0,7.5083,7.5159,7.5007,7.5007,43600.0
2005-06-21 13:00:00,9.82,9.82,9.81,9.81,62400.0,7.5007,7.5007,7.493,7.493,62400.0
2005-06-21 13:10:00,9.81,9.81,9.81,9.81,72800.0,7.493,7.493,7.493,7.493,72800.0
2005-06-21 13:20:00,9.81,9.81,9.8,9.81,118800.0,7.493,7.493,7.4854,7.493,118800.0
2005-06-21 13:30:00,9.81,9.81,9.8,9.8,94400.0,7.493,7.493,7.4854,7.4854,94400.0
2005-06-21 13:40:00,9.8,9.81,9.79,9.8,72000.0,7.4854,7.493,7.4777,7.4854,72000.0
2005-06-21 13:50:00,9.79,9.8,9.77,9.77,69200.0,7.4777,7.4854,7.4625,7.4625,69200.0
2005-06-21 14:00:00,9.77,9.78,9.77,9.77,63200.0,7.4625,7.4701,7.4625,7.4625,63200.0
2005-06-21 14:10:00,9.77,9.78,9.77,9.77,84800.0,7.4625,7.4701,7.4625,7.4625,84800.0
2005-06-21 14:20:00,9.77,9.77,9.74,9.76,151600.0,7.4625,7.4625,7.4395,7.4548,151600.0
2005-06-21 14:30:00,9.76,9.77,9.74,9.75,124400.0,7.4548,7.4625,7.4395,7.4472,124400.0
2005-06-21 14:40:00,9.75,9.76,9.74,9.74,103600.0,7.4472,7.4548,7.4395,7.4395,103600.0
2005-06-21 14:50:00,9.74,9.75,9.72,9.73,94400.0,7.4395,7.4472,7.4243,7.4319,94400.0
2005-06-21 15:00:00,9.73,9.74,9.65,9.66,357600.0,7.4319,7.4395,7.3708,7.3784,357600.0
2005-06-21 15:10:00,9.66,9.68,9.64,9.65,332400.0,7.3784,7.3937,7.3632,7.3708,332400.0
2005-06-21 15:20:00,9.65,9.65,9.63,9.63,313200.0,7.3708,7.3708,7.3555,7.3555,313200.0
2005-06-21 15:30:00,9.63,9.66,9.63,9.66,351200.0,7.3555,7.3784,7.3555,7.3784,351200.0
2005-06-21 15:40:00,9.66,9.7,9.65,9.69,241200.0,7.3784,7.409,7.3708,7.4014,241200.0
2005-06-21 15:50:00,9.69,9.71,9.69,9.69,491200.0,7.4014,7.4166,7.4014,7.4014,491200.0
2005-06-22 09:30:00,9.8,9.81,9.71,9.76,123600.0,7.4854,7.493,7.4166,7.4548,123600.0
2005-06-22 09:40:00,9.76,9.76,9.72,9.74,73200.0,7.4548,7.4548,7.4243,7.4395,73200.0
2005-06-22 09:50:00,9.74,9.75,9.73,9.74,36800.0,7.4395,7.4472,7.4319,7.4395,36800.0
2005-06-22 10:00:00,9.74,9.74,9.72,9.73,60800.0,7.4395,7.4395,7.4243,7.4319,60800.0
2005-06-22 10:10:00,9.73,9.74,9.72,9.73,123600.0,7.4319,7.4395,7.4243,7.4319,123600.0
2005-06-22 10:20:00,9.73,9.97,9.71,9.71,201600.0,7.4319,7.6152,7.4166,7.4166,201600.0
2005-06-22 10:30:00,9.72,9.73,9.71,9.72,112800.0,7.4243,7.4319,7.4166,7.4243,112800.0
2005-06-22 10:40:00,9.71,9.72,9.69,9.69,268800.0,7.4166,7.4243,7.4014,7.4014,268800.0
2005-06-22 10:50:00,9.69,9.69,9.68,9.69,266000.0,7.4014,7.4014,7.3937,7.4014,266000.0
2005-06-22 11:00:00,9.68,9.68,9.67,9.67,160800.0,7.3937,7.3937,7.3861,7.3861,160800.0
2005-06-22 11:10:00,9.67,9.68,9.67,9.67,79600.0,7.3861,7.3937,7.3861,7.3861,79600.0
2005-06-22 11:20:00,9.68,9.68,9.66,9.66,69600.0,7.3937,7.3937,7.3784,7.3784,69600.0
2005-06-22 11:30:00,9.66,9.67,9.66,9.67,41600.0,7.3784,7.3861,7.3784,7.3861,41600.0
2005-06-22 11:40:00,9.67,9.67,9.65,9.66,68000.0,7.3861,7.3861,7.3708,7.3784,68000.0
2005-06-22 11:50:00,9.66,9.67,9.65,9.66,56800.0,7.3784,7.3861,7.3708,7.3784,56800.0
2005-06-22 12:00:00,9.66,9.69,9.66,9.68,38800.0,7.3784,7.4014,7.3784,7.3937,38800.0
2005-06-22 12:10:00,9.69,9.7,9.68,9.68,42800.0,7.4014,7.409,7.3937,7.3937,42800.0
2005-06-22 12:20:00,9.69,9.69,9.68,9.69,38800.0,7.4014,7.4014,7.3937,7.4014,38800.0
2005-06-22 12:30:00,9.68,9.69,9.68,9.69,70400.0,7.3937,7.4014,7.3937,7.4014,70400.0
2005-06-22 12:40:00,9.69,9.69,9.68,9.69,66000.0,7.4014,7.4014,7.3937,7.4014,66000.0
2005-06-22 12:50:00,9.69,9.7,9.69,9.69,54400.0,7.4014,7.409,7.4014,7.4014,54400.0
2005-06-22 13:00:00,9.69,9.71,9.69,9.71,99600.0,7.4014,7.4166,7.4014,7.4166,99600.0
2005-06-22 13:10:00,9.71,9.71,9.69,9.7,64800.0,7.4166,7.4166,7.4014,7.409,64800.0
2005-06-22 13:20:00,9.7,9.7,9.69,9.69,63600.0,7.409,7.409,7.4014,7.4014,63600.0
2005-06-22 13:30:00,9.69,9.69,9.68,9.69,76400.0,7.4014,7.4014,7.3937,7.4014,76400.0
2005-06-22 13:40:00,9.69,9.69,9.68,9.69,90000.0,7.4014,7.4014,7.3937,7.4014,90000.0
2005-06-22 13:50:00,9.68,9.68,9.68,9.68,46400.0,7.3937,7.3937,7.3937,7.3937,46400.0
2005-06-22 14:00:00,9.67,9.67,9.65,9.65,90000.0,7.3861,7.3861,7.3708,7.3708,90000.0
2005-06-22 14:10:00,9.65,9.67,9.65,9.67,50000.0,7.3708,7.3861,7.3708,7.3861,50000.0
2005-06-22 14:20:00,9.66,9.68,9.66,9.67,82000.0,7.3784,7.3937,7.3784,7.3861,82000.0
2005-06-22 14:30:00,9.67,9.68,9.66,9.67,81200.0,7.3861,7.3937,7.3784,7.3861,81200.0
2005-06-22 14:40:00,9.67,9.68,9.66,9.67,87600.0,7.3861,7.3937,7.3784,7.3861,87600.0
2005-06-22 14:50:00,9.67,9.68,9.67,9.67,66800.0,7.3861,7.3937,7.3861,7.3861,66800.0
2005-06-22 15:00:00,9.67,9.67,9.67,9.67,88400.0,7.3861,7.3861,7.3861,7.3861,88400.0
2005-06-22 15:10:00,9.67,9.68,9.67,9.68,123600.0,7.3861,7.3937,7.3861,7.3937,123600.0
2005-06-22 15:20:00,9.68,9.68,9.66,9.67,120000.0,7.3937,7.3937,7.3784,7.3861,120000.0
2005-06-22 15:30:00,9.66,9.68,9.65,9.67,138000.0,7.3784,7.3937,7.3708,7.3861,138000.0
2005-06-22 15:40:00,9.67,9.67,9.65,9.66,96400.0,7.3861,7.3861,7.3708,7.3784,96400.0
2005-06-22 15:50:00,9.66,9.66,9.65,9.65,170400.0,7.3784,7.3784,7.3708,7.3708,170400.0
2005-06-23 09:30:00,9.75,9.75,9.64,9.69,186400.0,7.4472,7.4472,7.3632,7.4014,186400.0
2005-06-23 09:40:00,9.7,9.72,9.69,9.71,102000.0,7.409,7.4243,7.4014,7.4166,102000.0
2005-06-23 09:50:00,9.71,9.72,9.69,9.7,185600.0,7.4166,7.4243,7.4014,7.409,185600.0
2005-06-23 10:00:00,9.7,9.7,9.67,9.68,117600.0,7.409,7.409,7.3861,7.3937,117600.0
2005-06-23 10:10:00,9.68,9.68,9.66,9.67,104400.0,7.3937,7.3937,7.3784,7.3861,104400.0
2005-06-23 10:20:00,9.67,9.68,9.65,9.66,51600.0,7.3861,7.3937,7.3708,7.3784,51600.0
2005-06-23 10:30:00,9.66,9.67,9.64,9.65,196400.0,7.3784,7.3861,7.3632,7.3708,196400.0
2005-06-23 10:40:00,9.65,9.67,9.63,9.65,150800.0,7.3708,7.3861,7.3555,7.3708,150800.0
2005-06-23 10:50:00,9.65,9.66,9.64,9.65,83200.0,7.3708,7.3784,7.3632,7.3708,83200.0
2005-06-23 11:00:00,9.65,9.66,9.65,9.65,66800.0,7.3708,7.3784,7.3708,7.3708,66800.0
2005-06-23 11:10:00,9.65,9.69,9.65,9.68,91200.0,7.3708,7.4014,7.3708,7.3937,91200.0
2005-06-23 11:20:00,9.68,9.72,9.68,9.71,228800.0,7.3937,7.4243,7.3937,7.4166,228800.0
2005-06-23 11:30:00,9.71,9.72,9.7,9.7,202000.0,7.4166,7.4243,7.409,7.409,202000.0
2005-06-23 11:40:00,9.7,9.71,9.69,9.7,122000.0,7.409,7.4166,7.4014,7.409,122000.0
2005-06-23 11:50:00,9.7,9.71,9.7,9.7,74400.0,7.409,7.4166,7.409,7.409,74400.0
2005-06-23 12:00:00,9.7,9.7,9.69,9.7,72000.0,7.409,7.409,7.4014,7.409,72000.0
2005-06-23 12:10:00,9.69,9.7,9.69,9.69,38000.0,7.4014,7.409,7.4014,7.4014,38000.0
2005-06-23 12:20:00,9.7,9.7,9.69,9.69,93600.0,7.409,7.409,7.4014,7.4014,93600.0
2005-06-23 12:30:00,9.69,9.69,9.68,9.69,50000.0,7.4014,7.4014,7.3937,7.4014,50000.0
2005-06-23 12:40:00,9.68,9.69,9.68,9.69,14800.0,7.3937,7.4014,7.3937,7.4014,14800.0
2005-06-23 12:50:00,9.69,9.69,9.68,9.68,37600.0,7.4014,7.4014,7.3937,7.3937,37600.0
2005-06-23 13:00:00,9.68,9.68,9.68,9.68,32000.0,7.3937,7.3937,7.3937,7.3937,32000.0
2005-06-23 13:10:00,9.68,9.68,9.67,9.68,27600.0,7.3937,7.3937,7.3861,7.3937,27600.0
2005-06-23 13:20:00,9.67,9.67,9.65,9.65,78800.0,7.3861,7.3861,7.3708,7.3708,78800.0
2005-06-23 13:30:00,9.65,9.65,9.59,9.59,179200.0,7.3708,7.3708,7.325,7.325,179200.0
2005-06-23 13:40:00,9.59,9.6,9.54,9.54,152400.0,7.325,7.3326,7.2868,7.2868,152400.0
2005-06-23 13:50:00,9.54,9.54,9.51,9.53,296000.0,7.2868,7.2868,7.2639,7.2791,296000.0
2005-06-23 14:00:00,9.53,9.53,9.49,9.52,140800.0,7.2791,7.2791,7.2486,7.2715,140800.0
2005-06-23 14:10:00,9.52,9.54,9.51,9.54,96400.0,7.2715,7.2868,7.2639,7.2868,96400.0
2005-06-23 14:20:00,9.54,9.54,9.51,9.52,76000.0,7.2868,7.2868,7.2639,7.2715,76000.0
2005-06-23 14:30:00,9.52,9.55,9.52,9.55,57200.0,7.2715,7.2944,7.2715,7.2944,57200.0
2005-06-23 14:40:00,9.54,9.55,9.52,9.54,82400.0,7.2868,7.2944,7.2715,7.2868,82400.0
2005-06-23 14:50:00,9.54,9.54,9.52,9.54,82400.0,7.2868,7.2868,7.2715,7.2868,82400.0
2005-06-23 15:00:00,9.54,9.54,9.5,9.52,94000.0,7.2868,7.2868,7.2562,7.2715,94000.0
2005-06-23 15:10:00,9.52,9.55,9.52,9.53,168800.0,7.2715,7.2944,7.2715,7.2791,168800.0
2005-06-23 15:20:00,9.53,9.54,9.51,9.52,117600.0,7.2791,7.2868,7.2639,7.2715,117600.0
2005-06-23 15:30:00,9.52,9.53,9.51,9.53,138000.0,7.2715,7.2791,7.2639,7.2791,138000.0
2005-06-23 15:40:00,9.53,9.53,9.52,9.53,82800.0,7.2791,7.2791,7.2715,7.2791,82800.0
2005-06-23 15:50:00,9.52,9.54,9.51,9.53,270400.0,7.2715,7.2868,7.2639,7.2791,270400.0
2005-06-24 09:30:00,9.58,9.59,9.5,9.58,85200.0,7.3173,7.325,7.2562,7.3173,85200.0
2005-06-24 09:40:00,9.58,9.58,9.53,9.57,83600.0,7.3173,7.3173,7.2791,7.3097,83600.0
2005-06-24 09:50:00,9.57,9.57,9.54,9.55,36800.0,7.3097,7.3097,7.2868,7.2944,36800.0
2005-06-24 10:00:00,9.55,9.57,9.55,9.56,36400.0,7.2944,7.3097,7.2944,7.3021,36400.0
2005-06-24 10:10:00,9.57,9.58,9.56,9.57,43200.0,7.3097,7.3173,7.3021,7.3097,43200.0
2005-06-24 10:20:00,9.57,9.57,9.56,9.56,64400.0,7.3097,7.3097,7.3021,7.3021,64400.0
2005-06-24 10:30:00,9.56,9.57,9.55,9.56,107600.0,7.3021,7.3097,7.2944,7.3021,107600.0
2005-06-24 10:40:00,9.56,9.58,9.56,9.56,50800.0,7.3021,7.3173,7.3021,7.3021,50800.0
2005-06-24 10:50:00,9.56,9.58,9.53,9.54,69200.0,7.3021,7.3173,7.2791,7.2868,69200.0
2005-06-24 11:00:00,9.54,9.57,9.54,9.56,24400.0,7.2868,7.3097,7.2868,7.3021,24400.0
2005-06-24 11:10:00,9.56,9.56,9.55,9.56,26800.0,7.3021,7.3021,7.2944,7.3021,26800.0
2005-06-24 11:20:00,9.57,9.57,9.55,9.56,29200.0,7.3097,7.3097,7.2944,7.3021,29200.0
2005-06-24 11:30:00,9.56,9.56,9.54,9.54,41200.0,7.3021,7.3021,7.2868,7.2868,41200.0
2005-06-24 11:40:00,9.54,9.55,9.53,9.54,40400.0,7.2868,7.2944,7.2791,7.2868,40400.0
2005-06-24 11:50:00,9.54,9.54,9.53,9.53,58800.0,7.2868,7.2868,7.2791,7.2791,58800.0
2005-06-24 12:00:00,9.53,9.54,9.53,9.53,58000.0,7.2791,7.2868,7.2791,7.2791,58000.0
2005-06-24 12:10:00,9.53,9.53,9.53,9.53,126000.0,7.2791,7.2791,7.2791,7.2791,126000.0
2005-06-24 12:20:00,9.53,9.53,9.52,9.53,57600.0,7.2791,7.2791,7.2715,7.2791,57600.0
2005-06-24 12:30:00,9.53,9.53,9.53,9.53,45200.0,7.2791,7.2791,7.2791,7.2791,45200.0
2005-06-24 12:40:00,9.53,9.53,9.53,9.53,22800.0,7.2791,7.2791,7.2791,7.2791,22800.0
2005-06-24 12:50:00,9.53,9.53,9.53,9.53,25200.0,7.2791,7.2791,7.2791,7.2791,25200.0
2005-06-24 13:00:00,9.52,9.52,9.51,9.51,61200.0,7.2715,7.2715,7.2639,7.2639,61200.0
2005-06-24 13:10:00,9.51,9.52,9.51,9.51,136800.0,7.2639,7.2715,7.2639,7.2639,136800.0
2005-06-24 13:20:00,9.52,9.52,9.51,9.52,27600.0,7.2715,7.2715,7.2639,7.2715,27600.0
2005-06-24 13:30:00,9.51,9.52,9.51,9.51,143200.0,7.2639,7.2715,7.2639,7.2639,143200.0
2005-06-24 13:40:00,9.51,9.51,9.49,9.5,168400.0,7.2639,7.2639,7.2486,7.2562,168400.0
2005-06-24 13:50:00,9.5,9.52,9.49,9.51,97600.0,7.2562,7.2715,7.2486,7.2639,97600.0
2005-06-24 14:00:00,9.51,9.51,9.49,9.5,62000.0,7.2639,7.2639,7.2486,7.2562,62000.0
2005-06-24 14:10:00,9.5,9.51,9.49,9.5,80800.0,7.2562,7.2639,7.2486,7.2562,80800.0
2005-06-24 14:20:00,9.51,9.51,9.47,9.48,175200.0,7.2639,7.2639,7.2333,7.241,175200.0
2005-06-24 14:30:00,9.49,9.49,9.47,9.49,135600.0,7.2486,7.2486,7.2333,7.2486,135600.0
2005-06-24 14:40:00,9.49,9.49,9.49,9.49,83600.0,7.2486,7.2486,7.2486,7.2486,83600.0
2005-06-24 14:50:00,9.49,9.49,9.46,9.48,218400.0,7.2486,7.2486,7.2257,7.241,218400.0
2005-06-24 15:00:00,9.48,9.5,9.47,9.47,185200.0,7.241,7.2562,7.2333,7.2333,185200.0
2005-06-24 15:10:00,9.47,9.47,9.45,9.45,164000.0,7.2333,7.2333,7.218,7.218,164000.0
2005-06-24 15:20:00,9.45,9.47,9.44,9.47,130400.0,7.218,7.2333,7.2104,7.2333,130400.0
2005-06-24 15:30:00,9.47,9.47,9.45,9.46,192000.0,7.2333,7.2333,7.218,7.2257,192000.0
2005-06-24 15:40:00,9.46,9.47,9.42,9.44,192400.0,7.2257,7.2333,7.1951,7.2104,192400.0
2005-06-24 15:50:00,9.44,9.44,9.38,9.4,441200.0,7.2104,7.2104,7.1646,7.1799,441200.0
2005-06-27 09:30:00,9.37,9.48,9.35,9.47,199200.0,7.1569,7.241,7.1417,7.2333,199200.0
2005-06-27 09:40:00,9.48,9.49,9.47,9.49,50000.0,7.241,7.2486,7.2333,7.2486,50000.0
2005-06-27 09:50:00,9.49,9.49,9.47,9.47,104000.0,7.2486,7.2486,7.2333,7.2333,104000.0
2005-06-27 10:00:00,9.47,9.47,9.46,9.46,60000.0,7.2333,7.2333,7.2257,7.2257,60000.0
2005-06-27 10:10:00,9.46,9.51,9.46,9.51,44800.0,7.2257,7.2639,7.2257,7.2639,44800.0
2005-06-27 10:20:00,9.52,9.52,9.5,9.51,39200.0,7.2715,7.2715,7.2562,7.2639,39200.0
2005-06-27 10:30:00,9.51,9.54,9.5,9.54,50800.0,7.2639,7.2868,7.2562,7.2868,50800.0
2005-06-27 10:40:00,9.54,9.54,9.52,9.53,58400.0,7.2868,7.2868,7.2715,7.2791,58400.0
2005-06-27 10:50:00,9.53,9.53,9.5,9.51,64800.0,7.2791,7.2791,7.2562,7.2639,64800.0
2005-06-27 11:00:00,9.51,9.51,9.5,9.51,53200.0,7.2639,7.2639,7.2562,7.2639,53200.0
2005-06-27 11:10:00,9.5,9.51,9.49,9.51,54400.0,7.2562,7.2639,7.2486,7.2639,54400.0
2005-06-27 11:20:00,9.51,9.52,9.5,9.52,43600.0,7.2639,7.2715,7.2562,7.2715,43600.0
2005-06-27 11:30:00,9.52,9.53,9.51,9.51,51600.0,7.2715,7.2791,7.2639,7.2639,51600.0
2005-06-27 11:40:00,9.51,9.51,9.5,9.5,109600.0,7.2639,7.2639,7.2562,7.2562,109600.0
2005-06-27 11:50:00,9.5,9.5,9.49,9.49,32000.0,7.2562,7.2562,7.2486,7.2486,32000.0
2005-06-27 12:00:00,9.49,9.51,9.49,9.5,46400.0,7.2486,7.2639,7.2486,7.2562,46400.0
2005-06-27 12:10:00,9.5,9.53,9.49,9.52,56800.0,7.2562,7.2791,7.2486,7.2715,56800.0
2005-06-27 12:20:00,9.52,9.52,9.5,9.5,30400.0,7.2715,7.2715,7.2562,7.2562,30400.0
2005-06-27 12:30:00,9.5,9.51,9.49,9.49,14400.0,7.2562,7.2639,7.2486,7.2486,14400.0
2005-06-27 12:40:00,9.49,9.49,9.48,9.48,18800.0,7.2486,7.2486,7.241,7.241,18800.0
2005-06-27 12:50:00,9.48,9.49,9.47,9.49,118000.0,7.241,7.2486,7.2333,7.2486,118000.0
2005-06-27 13:00:00,9.48,9.48,9.47,9.48,101600.0,7.241,7.241,7.2333,7.241,101600.0
2005-06-27 13:10:00,9.48,9.48,9.48,9.48,14000.0,7.241,7.241,7.241,7.241,14000.0
2005-06-27 13:20:00,9.48,9.48,9.47,9.48,80800.0,7.241,7.241,7.2333,7.241,80800.0
2005-06-27 13:30:00,9.47,9.48,9.47,9.47,111200.0,7.2333,7.241,7.2333,7.2333,111200.0
2005-06-27 13:40:00,9.48,9.48,9.46,9.46,27200.0,7.241,7.241,7.2257,7.2257,27200.0
2005-06-27 13:50:00,9.46,9.46,9.46,9.46,62800.0,7.2257,7.2257,7.2257,7.2257,62800.0
2005-06-27 14:00:00,9.46,9.46,9.45,9.46,87200.0,7.2257,7.2257,7.218,7.2257,87200.0
2005-06-27 14:10:00,9.45,9.46,9.45,9.45,76400.0,7.218,7.2257,7.218,7.218,76400.0
2005-06-27 14:20:00,9.45,9.45,9.44,9.44,107600.0,7.218,7.218,7.2104,7.2104,107600.0
2005-06-27 14:30:00,9.44,9.46,9.44,9.44,36000.0,7.2104,7.2257,7.2104,7.2104,36000.0
2005-06-27 14:40:00,9.44,9.45,9.44,9.45,79600.0,7.2104,7.218,7.2104,7.218,79600.0
2005-06-27 14:50:00,9.44,9.45,9.44,9.44,46800.0,7.2104,7.218,7.2104,7.2104,46800.0
2005-06-27 15:00:00,9.44,9.45,9.43,9.45,160000.0,7.2104,7.218,7.2028,7.218,160000.0
2005-06-27 15:10:00,9.45,9.46,9.45,9.46,70000.0,7.218,7.2257,7.218,7.2257,70000.0
2005-06-27 15:20:00,9.46,9.47,9.45,9.47,100800.0,7.2257,7.2333,7.218,7.2333,100800.0
2005-06-27 15:30:00,9.47,9.47,9.47,9.47,104800.0,7.2333,7.2333,7.2333,7.2333,104800.0
2005-06-27 15:40:00,9.47,9.49,9.47,9.48,183200.0,7.2333,7.2486,7.2333,7.241,183200.0
2005-06-27 15:50:00,9.48,9.49,9.45,9.46,218800.0,7.241,7.2486,7.218,7.2257,218800.0
2005-06-28 09:30:00,9.52,9.52,9.47,9.49,119600.0,7.2715,7.2715,7.2333,7.2486,119600.0
2005-06-28 09:40:00,9.49,9.54,9.49,9.53,71600.0,7.2486,7.2868,7.2486,7.2791,71600.0
2005-06-28 09:50:00,9.53,9.53,9.5,9.51,86800.0,7.2791,7.2791,7.2562,7.2639,86800.0
2005-06-28 10:00:00,9.51,9.53,9.51,9.52,35200.0,7.2639,7.2791,7.2639,7.2715,35200.0
2005-06-28 10:10:00,9.52,9.53,9.52,9.53,20000.0,7.2715,7.2791,7.2715,7.2791,20000.0
2005-06-28 10:20:00,9.53,9.53,9.51,9.52,36400.0,7.2791,7.2791,7.2639,7.2715,36400.0
2005-06-28 10:30:00,9.52,9.52,9.51,9.51,28400.0,7.2715,7.2715,7.2639,7.2639,28400.0
2005-06-28 10:40:00,9.51,9.52,9.51,9.51,79600.0,7.2639,7.2715,7.2639,7.2639,79600.0
2005-06-28 10:50:00,9.51,9.52,9.49,9.5,60000.0,7.2639,7.2715,7.2486,7.2562,60000.0
2005-06-28 11:00:00,9.5,9.52,9.5,9.51,65200.0,7.2562,7.2715,7.2562,7.2639,65200.0
2005-06-28 11:10:00,9.5,9.52,9.5,9.51,38800.0,7.2562,7.2715,7.2562,7.2639,38800.0
2005-06-28 11:20:00,9.51,9.52,9.51,9.52,23200.0,7.2639,7.2715,7.2639,7.2715,23200.0
2005-06-28 11:30:00,9.52,9.55,9.52,9.54,59200.0,7.2715,7.2944,7.2715,7.2868,59200.0
2005-06-28 11:40:00,9.54,9.55,9.53,9.53,44400.0,7.2868,7.2944,7.2791,7.2791,44400.0
2005-06-28 11:50:00,9.53,9.56,9.53,9.56,39200.0,7.2791,7.3021,7.2791,7.3021,39200.0
2005-06-28 12:00:00,9.56,9.56,9.55,9.55,20000.0,7.3021,7.3021,7.2944,7.2944,20000.0
2005-06-28 12:10:00,9.55,9.58,9.55,9.56,58400.0,7.2944,7.3173,7.2944,7.3021,58400.0
2005-06-28 12:20:00,9.55,9.56,9.55,9.55,23200.0,7.2944,7.3021,7.2944,7.2944,23200.0
2005-06-28 12:30:00,9.55,9.55,9.54,9.55,24000.0,7.2944,7.2944,7.2868,7.2944,24000.0
2005-06-28 12:40:00,9.55,9.57,9.54,9.57,45600.0,7.2944,7.3097,7.2868,7.3097,45600.0
2005-06-28 12:50:00,9.56,9.57,9.56,9.57,36800.0,7.3021,7.3097,7.3021,7.3097,36800.0
2005-06-28 13:00:00,9.56,9.58,9.56,9.58,54800.0,7.3021,7.3173,7.3021,7.3173,54800.0
2005-06-28 13:10:00,9.58,9.59,9.58,9.58,72000.0,7.3173,7.325,7.3173,7.3173,72000.0
2005-06-28 13:20:00,9.58,9.59,9.58,9.59,62400.0,7.3173,7.325,7.3173,7.325,62400.0
2005-06-28 13:30:00,9.58,9.6,9.58,9.6,49600.0,7.3173,7.3326,7.3173,7.3326,49600.0
2005-06-28 13:40:00,9.6,9.61,9.6,9.61,34800.0,7.3326,7.3403,7.3326,7.3403,34800.0
2005-06-28 13:50:00,9.61,9.62,9.59,9.6,71200.0,7.3403,7.3479,7.325,7.3326,71200.0
2005-06-28 14:00:00,9.6,9.61,9.6,9.61,40400.0,7.3326,7.3403,7.3326,7.3403,40400.0
2005-06-28 14:10:00,9.61,9.62,9.6,9.61,41200.0,7.3403,7.3479,7.3326,7.3403,41200.0
2005-06-28 14:20:00,9.61,9.62,9.61,9.62,44000.0,7.3403,7.3479,7.3403,7.3479,44000.0
2005-06-28 14:30:00,9.62,9.62,9.61,9.62,82000.0,7.3479,7.3479,7.3403,7.3479,82000.0
2005-06-28 14:40:00,9.62,9.63,9.62,9.63,104800.0,7.3479,7.3555,7.3479,7.3555,104800.0
2005-06-28 14:50:00,9.63,9.64,9.63,9.63,65200.0,7.3555,7.3632,7.3555,7.3555,65200.0
2005-06-28 15:00:00,9.63,9.65,9.63,9.65,54000.0,7.3555,7.3708,7.3555,7.3708,54000.0
2005-06-28 15:10:00,9.65,9.66,9.64,9.65,133600.0,7.3708,7.3784,7.3632,7.3708,133600.0
2005-06-28 15:20:00,9.64,9.65,9.64,9.65,76800.0,7.3632,7.3708,7.3632,7.3708,76800.0
2005-06-28 15:30:00,9.65,9.65,9.63,9.63,114000.0,7.3708,7.3708,7.3555,7.3555,114000.0
2005-06-28 15:40:00,9.63,9.63,9.62,9.62,99600.0,7.3555,7.3555,7.3479,7.3479,99600.0
2005-06-28 15:50:00,9.62,9.63,9.61,9.61,239600.0,7.3479,7.3555,7.3403,7.3403,239600.0
2005-06-29 09:30:00,9.63,9.64,9.55,9.55,104400.0,7.3555,7.3632,7.2944,7.2944,104400.0
2005-06-29 09:40:00,9.56,9.56,9.55,9.55,57200.0,7.3021,7.3021,7.2944,7.2944,57200.0
2005-06-29 09:50:00,9.55,9.57,9.55,9.56,40400.0,7.2944,7.3097,7.2944,7.3021,40400.0
2005-06-29 10:00:00,9.56,9.56,9.55,9.55,62800.0,7.3021,7.3021,7.2944,7.2944,62800.0
2005-06-29 10:10:00,9.56,9.56,9.54,9.54,51600.0,7.3021,7.3021,7.2868,7.2868,51600.0
2005-06-29 10:20:00,9.54,9.54,9.53,9.54,206000.0,7.2868,7.2868,7.2791,7.2868,206000.0
2005-06-29 10:30:00,9.54,9.58,9.54,9.56,49600.0,7.2868,7.3173,7.2868,7.3021,49600.0
2005-06-29 10:40:00,9.56,9.58,9.56,9.56,56400.0,7.3021,7.3173,7.3021,7.3021,56400.0
2005-06-29 10:50:00,9.56,9.56,9.54,9.55,85600.0,7.3021,7.3021,7.2868,7.2944,85600.0
2005-06-29 11:00:00,9.55,9.55,9.54,9.54,56400.0,7.2944,7.2944,7.2868,7.2868,56400.0
2005-06-29 11:10:00,9.54,9.55,9.54,9.55,19200.0,7.2868,7.2944,7.2868,7.2944,19200.0
2005-06-29 11:20:00,9.55,9.56,9.54,9.56,38400.0,7.2944,7.3021,7.2868,7.3021,38400.0
2005-06-29 11:30:00,9.56,9.59,9.56,9.59,116400.0,7.3021,7.325,7.3021,7.325,116400.0
2005-06-29 11:40:00,9.59,9.61,9.59,9.61,24400.0,7.325,7.3403,7.325,7.3403,24400.0
2005-06-29 11:50:00,9.61,9.63,9.6,9.6,213600.0,7.3403,7.3555,7.3326,7.3326,213600.0
2005-06-29 12:00:00,9.6,9.6,9.56,9.58,184000.0,7.3326,7.3326,7.3021,7.3173,184000.0
2005-06-29 12:10:00,9.58,9.58,9.56,9.57,27200.0,7.3173,7.3173,7.3021,7.3097,27200.0
2005-06-29 12:20:00,9.56,9.58,9.56,9.58,67600.0,7.3021,7.3173,7.3021,7.3173,67600.0
2005-06-29 12:30:00,9.57,9.58,9.57,9.58,54800.0,7.3097,7.3173,7.3097,7.3173,54800.0
2005-06-29 12:40:00,9.58,9.58,9.57,9.58,17600.0,7.3173,7.3173,7.3097,7.3173,17600.0
2005-06-29 12:50:00,9.58,9.6,9.58,9.58,42800.0,7.3173,7.3326,7.3173,7.3173,42800.0
2005-06-29 13:00:00,9.58,9.58,9.57,9.57,16400.0,7.3173,7.3173,7.3097,7.3097,16400.0
2005-06-29 13:10:00,9.57,9.59,9.56,9.58,109200.0,7.3097,7.325,7.3021,7.3173,109200.0
2005-06-29 13:20:00,9.58,9.59,9.57,9.59,47200.0,7.3173,7.325,7.3097,7.325,47200.0
2005-06-29 13:30:00,9.58,9.6,9.58,9.59,129200.0,7.3173,7.3326,7.3173,7.325,129200.0
2005-06-29 13:40:00,9.59,9.59,9.56,9.56,38000.0,7.325,7.325,7.3021,7.3021,38000.0
2005-06-29 13:50:00,9.56,9.58,9.56,9.58,125600.0,7.3021,7.3173,7.3021,7.3173,125600.0
2005-06-29 14:00:00,9.57,9.58,9.57,9.58,88800.0,7.3097,7.3173,7.3097,7.3173,88800.0
2005-06-29 14:10:00,9.57,9.58,9.57,9.57,46800.0,7.3097,7.3173,7.3097,7.3097,46800.0
2005-06-29 14:20:00,9.57,9.57,9.56,9.56,72400.0,7.3097,7.3097,7.3021,7.3021,72400.0
2005-06-29 14:30:00,9.56,9.58,9.56,9.58,68000.0,7.3021,7.3173,7.3021,7.3173,68000.0
2005-06-29 14:40:00,9.58,9.58,9.58,9.58,58800.0,7.3173,7.3173,7.3173,7.3173,58800.0
2005-06-29 14:50:00,9.57,9.57,9.56,9.56,114800.0,7.3097,7.3097,7.3021,7.3021,114800.0
2005-06-29 15:00:00,9.56,9.58,9.56,9.56,56800.0,7.3021,7.3173,7.3021,7.3021,56800.0
2005-06-29 15:10:00,9.56,9.57,9.56,9.57,52400.0,7.3021,7.3097,7.3021,7.3097,52400.0
2005-06-29 15:20:00,9.57,9.57,9.56,9.56,42800.0,7.3097,7.3097,7.3021,7.3021,42800.0
2005-06-29 15:30:00,9.56,9.57,9.56,9.56,67600.0,7.3021,7.3097,7.3021,7.3021,67600.0
2005-06-29 15:40:00,9.57,9.57,9.56,9.56,185200.0,7.3097,7.3097,7.3021,7.3021,185200.0
2005-06-29 15:50:00,9.56,9.57,9.56,9.57,77600.0,7.3021,7.3097,7.3021,7.3097,77600.0
2005-06-30 09:30:00,9.6,9.63,9.53,9.59,177600.0,7.3326,7.3555,7.2791,7.325,177600.0
2005-06-30 09:40:00,9.59,9.63,9.58,9.63,217600.0,7.325,7.3555,7.3173,7.3555,217600.0
2005-06-30 09:50:00,9.63,9.63,9.61,9.63,39200.0,7.3555,7.3555,7.3403,7.3555,39200.0
2005-06-30 10:00:00,9.63,9.65,9.63,9.64,54000.0,7.3555,7.3708,7.3555,7.3632,54000.0
2005-06-30 10:10:00,9.63,9.63,9.62,9.63,38400.0,7.3555,7.3555,7.3479,7.3555,38400.0
2005-06-30 10:20:00,9.63,9.64,9.63,9.64,31600.0,7.3555,7.3632,7.3555,7.3632,31600.0
2005-06-30 10:30:00,9.64,9.64,9.63,9.63,28000.0,7.3632,7.3632,7.3555,7.3555,28000.0
2005-06-30 10:40:00,9.63,9.64,9.63,9.63,40000.0,7.3555,7.3632,7.3555,7.3555,40000.0
2005-06-30 10:50:00,9.63,9.63,9.62,9.62,133200.0,7.3555,7.3555,7.3479,7.3479,133200.0
2005-06-30 11:00:00,9.63,9.63,9.62,9.63,144800.0,7.3555,7.3555,7.3479,7.3555,144800.0
2005-06-30 11:10:00,9.63,9.63,9.62,9.63,39200.0,7.3555,7.3555,7.3479,7.3555,39200.0
2005-06-30 11:20:00,9.63,9.63,9.61,9.63,85200.0,7.3555,7.3555,7.3403,7.3555,85200.0
2005-06-30 11:30:00,9.63,9.63,9.62,9.63,26800.0,7.3555,7.3555,7.3479,7.3555,26800.0
2005-06-30 11:40:00,9.63,9.64,9.63,9.63,44800.0,7.3555,7.3632,7.3555,7.3555,44800.0
2005-06-30 11:50:00,9.63,9.63,9.62,9.63,207600.0,7.3555,7.3555,7.3479,7.3555,207600.0
2005-06-30 12:00:00,9.63,9.63,9.63,9.63,22400.0,7.3555,7.3555,7.3555,7.3555,22400.0
2005-06-30 12:10:00,9.63,9.65,9.63,9.63,67200.0,7.3555,7.3708,7.3555,7.3555,67200.0
2005-06-30 12:20:00,9.64,9.64,9.63,9.63,30400.0,7.3632,7.3632,7.3555,7.3555,30400.0
2005-06-30 12:30:00,9.63,9.63,9.63,9.63,41600.0,7.3555,7.3555,7.3555,7.3555,41600.0
2005-06-30 12:40:00,9.63,9.64,9.63,9.64,81600.0,7.3555,7.3632,7.3555,7.3632,81600.0
2005-06-30 12:50:00,9.64,9.64,9.63,9.63,20400.0,7.3632,7.3632,7.3555,7.3555,20400.0
2005-06-30 13:00:00,9.63,9.65,9.63,9.64,30000.0,7.3555,7.3708,7.3555,7.3632,30000.0
2005-06-30 13:10:00,9.65,9.66,9.64,9.65,86400.0,7.3708,7.3784,7.3632,7.3708,86400.0
2005-06-30 13:20:00,9.65,9.69,9.64,9.68,138000.0,7.3708,7.4014,7.3632,7.3937,138000.0
2005-06-30 13:30:00,9.68,9.7,9.64,9.68,193200.0,7.3937,7.409,7.3632,7.3937,193200.0
2005-06-30 13:40:00,9.69,9.69,9.68,9.68,49600.0,7.4014,7.4014,7.3937,7.3937,49600.0
2005-06-30 13:50:00,9.68,9.7,9.68,9.7,56000.0,7.3937,7.409,7.3937,7.409,56000.0
2005-06-30 14:00:00,9.7,9.7,9.7,9.7,28400.0,7.409,7.409,7.409,7.409,28400.0
2005-06-30 14:10:00,9.7,9.72,9.68,9.7,54800.0,7.409,7.4243,7.3937,7.409,54800.0
2005-06-30 14:20:00,9.7,9.7,9.65,9.67,97200.0,7.409,7.409,7.3708,7.3861,97200.0
2005-06-30 14:30:00,9.67,9.67,9.62,9.63,139600.0,7.3861,7.3861,7.3479,7.3555,139600.0
2005-06-30 14:40:00,9.63,9.68,9.62,9.66,223600.0,7.3555,7.3937,7.3479,7.3784,223600.0
2005-06-30 14:50:00,9.66,9.67,9.63,9.66,78400.0,7.3784,7.3861,7.3555,7.3784,78400.0
2005-06-30 15:00:00,9.66,9.66,9.63,9.63,56400.0,7.3784,7.3784,7.3555,7.3555,56400.0
2005-06-30 15:10:00,9.63,9.68,9.63,9.68,130000.0,7.3555,7.3937,7.3555,7.3937,130000.0
2005-06-30 15:20:00,9.67,9.7,9.67,9.69,474000.0,7.3861,7.409,7.3861,7.4014,474000.0
2005-06-30 15:30:00,9.69,9.69,9.66,9.68,144800.0,7.4014,7.4014,7.3784,7.3937,144800.0
2005-06-30 15:40:00,9.68,9.68,9.68,9.68,158000.0,7.3937,7.3937,7.3937,7.3937,158000.0
2005-06-30 15:50:00,9.68,9.68,9.65,9.65,318400.0,7.3937,7.3937,7.3708,7.3708,318400.0
2005-07-01 09:30:00,9.62,9.68,9.62,9.68,119200.0,7.3479,7.3937,7.3479,7.3937,119200.0
2005-07-01 09:40:00,9.68,9.69,9.66,9.69,59200.0,7.3937,7.4014,7.3784,7.4014,59200.0
2005-07-01 09:50:00,9.69,9.7,9.68,9.68,66000.0,7.4014,7.409,7.3937,7.3937,66000.0
2005-07-01 10:00:00,9.67,9.7,9.65,9.7,65600.0,7.3861,7.409,7.3708,7.409,65600.0
2005-07-01 10:10:00,9.7,9.76,9.7,9.73,229200.0,7.409,7.4548,7.409,7.4319,229200.0
2005-07-01 10:20:00,9.73,9.75,9.7,9.75,90800.0,7.4319,7.4472,7.409,7.4472,90800.0
2005-07-01 10:30:00,9.75,9.77,9.75,9.77,79600.0,7.4472,7.4625,7.4472,7.4625,79600.0
2005-07-01 10:40:00,9.77,9.77,9.74,9.74,100000.0,7.4625,7.4625,7.4395,7.4395,100000.0
2005-07-01 10:50:00,9.74,9.74,9.72,9.72,43200.0,7.4395,7.4395,7.4243,7.4243,43200.0
2005-07-01 11:00:00,9.72,9.72,9.68,9.7,44800.0,7.4243,7.4243,7.3937,7.409,44800.0
2005-07-01 11:10:00,9.7,9.72,9.7,9.72,39600.0,7.409,7.4243,7.409,7.4243,39600.0
2005-07-01 11:20:00,9.72,9.72,9.7,9.72,62000.0,7.4243,7.4243,7.409,7.4243,62000.0
2005-07-01 11:30:00,9.72,9.72,9.71,9.71,50800.0,7.4243,7.4243,7.4166,7.4166,50800.0
2005-07-01 11:40:00,9.71,9.72,9.71,9.71,54000.0,7.4166,7.4243,7.4166,7.4166,54000.0
2005-07-01 11:50:00,9.71,9.71,9.67,9.68,40400.0,7.4166,7.4166,7.3861,7.3937,40400.0
2005-07-01 12:00:00,9.67,9.67,9.65,9.65,82400.0,7.3861,7.3861,7.3708,7.3708,82400.0
2005-07-01 12:10:00,9.65,9.65,9.63,9.65,14000.0,7.3708,7.3708,7.3555,7.3708,14000.0
2005-07-01 12:20:00,9.65,9.7,9.65,9.7,216800.0,7.3708,7.409,7.3708,7.409,216800.0
2005-07-01 12:30:00,9.7,9.72,9.7,9.72,108800.0,7.409,7.4243,7.409,7.4243,108800.0
2005-07-01 12:40:00,9.71,9.72,9.71,9.71,74800.0,7.4166,7.4243,7.4166,7.4166,74800.0
2005-07-01 12:50:00,9.71,9.71,9.68,9.68,38000.0,7.4166,7.4166,7.3937,7.3937,38000.0
2005-07-01 13:00:00,9.68,9.68,9.67,9.68,49600.0,7.3937,7.3937,7.3861,7.3937,49600.0
2005-07-01 13:10:00,9.68,9.75,9.68,9.72,382400.0,7.3937,7.4472,7.3937,7.4243,382400.0
2005-07-01 13:20:00,9.72,9.72,9.7,9.7,34800.0,7.4243,7.4243,7.409,7.409,34800.0
2005-07-01 13:30:00,9.7,9.7,9.68,9.69,36400.0,7.409,7.409,7.3937,7.4014,36400.0
2005-07-01 13:40:00,9.69,9.69,9.68,9.68,11200.0,7.4014,7.4014,7.3937,7.3937,11200.0
2005-07-01 13:50:00,9.68,9.71,9.68,9.69,42400.0,7.3937,7.4166,7.3937,7.4014,42400.0
2005-07-01 14:00:00,9.69,9.71,9.69,9.71,28000.0,7.4014,7.4166,7.4014,7.4166,28000.0
2005-07-01 14:10:00,9.7,9.71,9.68,9.68,29600.0,7.409,7.4166,7.3937,7.3937,29600.0
2005-07-01 14:20:00,9.68,9.69,9.67,9.67,44800.0,7.3937,7.4014,7.3861,7.3861,44800.0
2005-07-01 14:30:00,9.67,9.69,9.67,9.68,42000.0,7.3861,7.4014,7.3861,7.3937,42000.0
2005-07-01 14:40:00,9.68,9.69,9.65,9.67,138000.0,7.3937,7.4014,7.3708,7.3861,138000.0
2005-07-01 14:50:00,9.67,9.69,9.67,9.68,59600.0,7.3861,7.4014,7.3861,7.3937,59600.0
2005-07-01 15:00:00,9.68,9.68,9.65,9.65,49600.0,7.3937,7.3937,7.3708,7.3708,49600.0
2005-07-01 15:10:00,9.65,9.68,9.65,9.65,81200.0,7.3708,7.3937,7.3708,7.3708,81200.0
2005-07-01 15:20:00,9.65,9.65,9.63,9.64,49600.0,7.3708,7.3708,7.3555,7.3632,49600.0
2005-07-01 15:30:00,9.64,9.65,9.63,9.65,82000.0,7.3632,7.3708,7.3555,7.3708,82000.0
2005-07-01 15:40:00,9.64,9.65,9.63,9.63,167600.0,7.3632,7.3708,7.3555,7.3555,167600.0
2005-07-01 15:50:00,9.63,9.65,9.63,9.63,240400.0,7.3555,7.3708,7.3555,7.3555,240400.0
2005-07-05 09:30:00,9.63,9.7,9.58,9.63,167200.0,7.3555,7.409,7.3173,7.3555,167200.0
2005-07-05 09:40:00,9.63,9.63,9.62,9.62,67600.0,7.3555,7.3555,7.3479,7.3479,67600.0
2005-07-05 09:50:00,9.63,9.63,9.62,9.63,77600.0,7.3555,7.3555,7.3479,7.3555,77600.0
2005-07-05 10:00:00,9.63,9.65,9.62,9.65,116000.0,7.3555,7.3708,7.3479,7.3708,116000.0
2005-07-05 10:10:00,9.65,9.68,9.65,9.68,37600.0,7.3708,7.3937,7.3708,7.3937,37600.0
2005-07-05 10:20:00,9.68,9.68,9.67,9.67,27200.0,7.3937,7.3937,7.3861,7.3861,27200.0
2005-07-05 10:30:00,9.68,9.72,9.68,9.7,60000.0,7.3937,7.4243,7.3937,7.409,60000.0
2005-07-05 10:40:00,9.7,9.71,9.69,9.71,43600.0,7.409,7.4166,7.4014,7.4166,43600.0
2005-07-05 10:50:00,9.71,9.71,9.69,9.69,36000.0,7.4166,7.4166,7.4014,7.4014,36000.0
2005-07-05 11:00:00,9.7,9.7,9.67,9.68,108000.0,7.409,7.409,7.3861,7.3937,108000.0
2005-07-05 11:10:00,9.68,9.68,9.68,9.68,32000.0,7.3937,7.3937,7.3937,7.3937,32000.0
2005-07-05 11:20:00,9.68,9.69,9.68,9.69,18800.0,7.3937,7.4014,7.3937,7.4014,18800.0
2005-07-05 11:30:00,9.69,9.7,9.69,9.69,28000.0,7.4014,7.409,7.4014,7.4014,28000.0
2005-07-05 11:40:00,9.69,9.69,9.68,9.68,46800.0,7.4014,7.4014,7.3937,7.3937,46800.0
2005-07-05 11:50:00,9.68,9.69,9.68,9.69,16000.0,7.3937,7.4014,7.3937,7.4014,16000.0
2005-07-05 12:00:00,9.69,9.69,9.67,9.68,177600.0,7.4014,7.4014,7.3861,7.3937,177600.0
2005-07-05 12:10:00,9.68,9.69,9.67,9.69,94000.0,7.3937,7.4014,7.3861,7.4014,94000.0
2005-07-05 12:20:00,9.68,9.7,9.68,9.69,75200.0,7.3937,7.409,7.3937,7.4014,75200.0
2005-07-05 12:30:00,9.7,9.72,9.7,9.72,66400.0,7.409,7.4243,7.409,7.4243,66400.0
2005-07-05 12:40:00,9.72,9.73,9.71,9.73,46000.0,7.4243,7.4319,7.4166,7.4319,46000.0
2005-07-05 12:50:00,9.73,9.75,9.69,9.74,159600.0,7.4319,7.4472,7.4014,7.4395,159600.0
2005-07-05 13:00:00,9.74,9.75,9.74,9.74,71600.0,7.4395,7.4472,7.4395,7.4395,71600.0
2005-07-05 13:10:00,9.75,9.75,9.73,9.74,39200.0,7.4472,7.4472,7.4319,7.4395,39200.0
2005-07-05 13:20:00,9.74,9.74,9.73,9.74,36400.0,7.4395,7.4395,7.4319,7.4395,36400.0
2005-07-05 13:30:00,9.74,9.74,9.72,9.72,52000.0,7.4395,7.4395,7.4243,7.4243,52000.0
2005-07-05 13:40:00,9.72,9.73,9.72,9.73,19600.0,7.4243,7.4319,7.4243,7.4319,19600.0
2005-07-05 13:50:00,9.73,9.73,9.71,9.71,42400.0,7.4319,7.4319,7.4166,7.4166,42400.0
2005-07-05 14:00:00,9.71,9.71,9.7,9.71,45200.0,7.4166,7.4166,7.409,7.4166,45200.0
2005-07-05 14:10:00,9.71,9.71,9.69,9.69,37600.0,7.4166,7.4166,7.4014,7.4014,37600.0
2005-07-05 14:20:00,9.69,9.71,9.68,9.69,101200.0,7.4014,7.4166,7.3937,7.4014,101200.0
2005-07-05 14:30:00,9.71,9.71,9.68,9.68,162400.0,7.4166,7.4166,7.3937,7.3937,162400.0
2005-07-05 14:40:00,9.68,9.7,9.67,9.7,44000.0,7.3937,7.409,7.3861,7.409,44000.0
2005-07-05 14:50:00,9.7,9.7,9.68,9.69,57200.0,7.409,7.409,7.3937,7.4014,57200.0
2005-07-05 15:00:00,9.69,9.7,9.68,9.68,38000.0,7.4014,7.409,7.3937,7.3937,38000.0
2005-07-05 15:10:00,9.68,9.69,9.67,9.67,42400.0,7.3937,7.4014,7.3861,7.3861,42400.0
2005-07-05 15:20:00,9.67,9.69,9.66,9.67,42800.0,7.3861,7.4014,7.3784,7.3861,42800.0
2005-07-05 15:30:00,9.67,9.69,9.65,9.68,72400.0,7.3861,7.4014,7.3708,7.3937,72400.0
2005-07-05 15:40:00,9.68,9.69,9.65,9.68,190000.0,7.3937,7.4014,7.3708,7.3937,190000.0
2005-07-05 15:50:00,9.68,9.7,9.68,9.7,354800.0,7.3937,7.409,7.3937,7.409,354800.0
2005-07-06 09:30:00,9.65,9.66,9.6,9.63,100800.0,7.3708,7.3784,7.3326,7.3555,100800.0
2005-07-06 09:40:00,9.63,9.65,9.62,9.64,186800.0,7.3555,7.3708,7.3479,7.3632,186800.0
2005-07-06 09:50:00,9.64,9.65,9.63,9.63,77600.0,7.3632,7.3708,7.3555,7.3555,77600.0
2005-07-06 10:00:00,9.65,9.68,9.63,9.68,119600.0,7.3708,7.3937,7.3555,7.3937,119600.0
2005-07-06 10:10:00,9.68,9.69,9.67,9.68,136000.0,7.3937,7.4014,7.3861,7.3937,136000.0
2005-07-06 10:20:00,9.67,9.68,9.65,9.66,107200.0,7.3861,7.3937,7.3708,7.3784,107200.0
2005-07-06 10:30:00,9.65,9.69,9.65,9.69,211600.0,7.3708,7.4014,7.3708,7.4014,211600.0
2005-07-06 10:40:00,9.69,9.69,9.67,9.69,76400.0,7.4014,7.4014,7.3861,7.4014,76400.0
2005-07-06 10:50:00,9.69,9.74,9.68,9.72,152400.0,7.4014,7.4395,7.3937,7.4243,152400.0
2005-07-06 11:00:00,9.71,9.72,9.69,9.7,62400.0,7.4166,7.4243,7.4014,7.409,62400.0
2005-07-06 11:10:00,9.7,9.71,9.69,9.7,41200.0,7.409,7.4166,7.4014,7.409,41200.0
2005-07-06 11:20:00,9.7,9.7,9.68,9.68,55200.0,7.409,7.409,7.3937,7.3937,55200.0
2005-07-06 11:30:00,9.68,9.69,9.68,9.69,37200.0,7.3937,7.4014,7.3937,7.4014,37200.0
2005-07-06 11:40:00,9.69,9.69,9.66,9.67,89200.0,7.4014,7.4014,7.3784,7.3861,89200.0
2005-07-06 11:50:00,9.67,9.68,9.67,9.67,60400.0,7.3861,7.3937,7.3861,7.3861,60400.0
2005-07-06 12:00:00,9.67,9.68,9.67,9.67,82800.0,7.3861,7.3937,7.3861,7.3861,82800.0
2005-07-06 12:10:00,9.67,9.68,9.67,9.68,40800.0,7.3861,7.3937,7.3861,7.3937,40800.0
2005-07-06 12:20:00,9.68,9.68,9.66,9.67,91200.0,7.3937,7.3937,7.3784,7.3861,91200.0
2005-07-06 12:30:00,9.67,9.67,9.66,9.67,63600.0,7.3861,7.3861,7.3784,7.3861,63600.0
2005-07-06 12:40:00,9.67,9.67,9.67,9.67,28000.0,7.3861,7.3861,7.3861,7.3861,28000.0
2005-07-06 12:50:00,9.67,9.68,9.67,9.68,29600.0,7.3861,7.3937,7.3861,7.3937,29600.0
2005-07-06 13:00:00,9.68,9.7,9.68,9.7,54400.0,7.3937,7.409,7.3937,7.409,54400.0
2005-07-06 13:10:00,9.69,9.7,9.68,9.7,43600.0,7.4014,7.409,7.3937,7.409,43600.0
2005-07-06 13:20:00,9.7,9.7,9.69,9.69,31600.0,7.409,7.409,7.4014,7.4014,31600.0
2005-07-06 13:30:00,9.69,9.72,9.68,9.68,72800.0,7.4014,7.4243,7.3937,7.3937,72800.0
2005-07-06 13:40:00,9.68,9.69,9.68,9.68,29600.0,7.3937,7.4014,7.3937,7.3937,29600.0
2005-07-06 13:50:00,9.68,9.69,9.68,9.69,45200.0,7.3937,7.4014,7.3937,7.4014,45200.0
2005-07-06 14:00:00,9.69,9.69,9.67,9.67,90400.0,7.4014,7.4014,7.3861,7.3861,90400.0
2005-07-06 14:10:00,9.67,9.67,9.66,9.66,97600.0,7.3861,7.3861,7.3784,7.3784,97600.0
2005-07-06 14:20:00,9.66,9.67,9.63,9.63,128000.0,7.3784,7.3861,7.3555,7.3555,128000.0
2005-07-06 14:30:00,9.63,9.63,9.6,9.6,172800.0,7.3555,7.3555,7.3326,7.3326,172800.0
2005-07-06 14:40:00,9.6,9.6,9.59,9.6,61600.0,7.3326,7.3326,7.325,7.3326,61600.0
2005-07-06 14:50:00,9.6,9.63,9.6,9.63,190000.0,7.3326,7.3555,7.3326,7.3555,190000.0
2005-07-06 15:00:00,9.63,9.65,9.63,9.65,84000.0,7.3555,7.3708,7.3555,7.3708,84000.0
2005-07-06 15:10:00,9.63,9.65,9.63,9.65,80800.0,7.3555,7.3708,7.3555,7.3708,80800.0
2005-07-06 15:20:00,9.65,9.66,9.65,9.66,141200.0,7.3708,7.3784,7.3708,7.3784,141200.0
2005-07-06 15:30:00,9.66,9.66,9.65,9.65,201200.0,7.3784,7.3784,7.3708,7.3708,201200.0
2005-07-06 15:40:00,9.65,9.65,9.65,9.65,171200.0,7.3708,7.3708,7.3708,7.3708,171200.0
2005-07-06 15:50:00,9.65,9.65,9.62,9.63,224400.0,7.3708,7.3708,7.3479,7.3555,224400.0
2005-07-07 09:30:00,9.58,9.63,9.55,9.62,322800.0,7.3173,7.3555,7.2944,7.3479,322800.0
2005-07-07 09:40:00,9.62,9.66,9.61,9.64,200000.0,7.3479,7.3784,7.3403,7.3632,200000.0
2005-07-07 09:50:00,9.64,9.64,9.6,9.6,145600.0,7.3632,7.3632,7.3326,7.3326,145600.0
2005-07-07 10:00:00,9.6,9.6,9.58,9.58,122800.0,7.3326,7.3326,7.3173,7.3173,122800.0
2005-07-07 10:10:00,9.59,9.61,9.59,9.59,86400.0,7.325,7.3403,7.325,7.325,86400.0
2005-07-07 10:20:00,9.6,9.61,9.59,9.59,94000.0,7.3326,7.3403,7.325,7.325,94000.0
2005-07-07 10:30:00,9.59,9.62,9.59,9.6,104800.0,7.325,7.3479,7.325,7.3326,104800.0
2005-07-07 10:40:00,9.6,9.61,9.59,9.6,72000.0,7.3326,7.3403,7.325,7.3326,72000.0
2005-07-07 10:50:00,9.6,9.6,9.58,9.6,140800.0,7.3326,7.3326,7.3173,7.3326,140800.0
2005-07-07 11:00:00,9.6,9.63,9.59,9.63,124000.0,7.3326,7.3555,7.325,7.3555,124000.0
2005-07-07 11:10:00,9.63,9.66,9.63,9.63,57200.0,7.3555,7.3784,7.3555,7.3555,57200.0
2005-07-07 11:20:00,9.63,9.63,9.62,9.62,68000.0,7.3555,7.3555,7.3479,7.3479,68000.0
2005-07-07 11:30:00,9.62,9.63,9.6,9.61,46000.0,7.3479,7.3555,7.3326,7.3403,46000.0
2005-07-07 11:40:00,9.61,9.62,9.61,9.62,80800.0,7.3403,7.3479,7.3403,7.3479,80800.0
2005-07-07 11:50:00,9.62,9.68,9.61,9.68,133200.0,7.3479,7.3937,7.3403,7.3937,133200.0
2005-07-07 12:00:00,9.68,9.69,9.67,9.67,64800.0,7.3937,7.4014,7.3861,7.3861,64800.0
2005-07-07 12:10:00,9.67,9.7,9.67,9.67,68400.0,7.3861,7.409,7.3861,7.3861,68400.0
2005-07-07 12:20:00,9.67,9.69,9.67,9.68,80000.0,7.3861,7.4014,7.3861,7.3937,80000.0
2005-07-07 12:30:00,9.68,9.68,9.66,9.66,53200.0,7.3937,7.3937,7.3784,7.3784,53200.0
2005-07-07 12:40:00,9.66,9.66,9.65,9.65,37200.0,7.3784,7.3784,7.3708,7.3708,37200.0
2005-07-07 12:50:00,9.65,9.65,9.62,9.63,60000.0,7.3708,7.3708,7.3479,7.3555,60000.0
2005-07-07 13:00:00,9.63,9.64,9.63,9.63,26000.0,7.3555,7.3632,7.3555,7.3555,26000.0
2005-07-07 13:10:00,9.63,9.64,9.63,9.63,58800.0,7.3555,7.3632,7.3555,7.3555,58800.0
2005-07-07 13:20:00,9.64,9.65,9.63,9.65,49600.0,7.3632,7.3708,7.3555,7.3708,49600.0
2005-07-07 13:30:00,9.65,9.66,9.65,9.65,41600.0,7.3708,7.3784,7.3708,7.3708,41600.0
2005-07-07 13:40:00,9.65,9.71,9.65,9.69,155600.0,7.3708,7.4166,7.3708,7.4014,155600.0
2005-07-07 13:50:00,9.68,9.7,9.68,9.7,60000.0,7.3937,7.409,7.3937,7.409,60000.0
2005-07-07 14:00:00,9.7,9.7,9.69,9.69,106400.0,7.409,7.409,7.4014,7.4014,106400.0
2005-07-07 14:10:00,9.69,9.7,9.67,9.68,157200.0,7.4014,7.409,7.3861,7.3937,157200.0
2005-07-07 14:20:00,9.68,9.68,9.65,9.68,110000.0,7.3937,7.3937,7.3708,7.3937,110000.0
2005-07-07 14:30:00,9.68,9.68,9.65,9.67,57200.0,7.3937,7.3937,7.3708,7.3861,57200.0
2005-07-07 14:40:00,9.67,9.68,9.66,9.66,51600.0,7.3861,7.3937,7.3784,7.3784,51600.0
2005-07-07 14:50:00,9.66,9.68,9.66,9.67,45200.0,7.3784,7.3937,7.3784,7.3861,45200.0
2005-07-07 15:00:00,9.67,9.72,9.67,9.7,99600.0,7.3861,7.4243,7.3861,7.409,99600.0
2005-07-07 15:10:00,9.7,9.7,9.69,9.69,67200.0,7.409,7.409,7.4014,7.4014,67200.0
2005-07-07 15:20:00,9.69,9.7,9.68,9.69,103600.0,7.4014,7.409,7.3937,7.4014,103600.0
2005-07-07 15:30:00,9.69,9.72,9.69,9.69,85200.0,7.4014,7.4243,7.4014,7.4014,85200.0
2005-07-07 15:40:00,9.7,9.71,9.69,9.71,80800.0,7.409,7.4166,7.4014,7.4166,80800.0
2005-07-07 15:50:00,9.7,9.71,9.68,9.68,95600.0,7.409,7.4166,7.3937,7.3937,95600.0
2005-07-08 09:30:00,9.68,9.68,9.56,9.58,116800.0,7.3937,7.3937,7.3021,7.3173,116800.0
2005-07-08 09:40:00,9.58,9.69,9.57,9.66,97600.0,7.3173,7.4014,7.3097,7.3784,97600.0
2005-07-08 09:50:00,9.66,9.67,9.65,9.66,79200.0,7.3784,7.3861,7.3708,7.3784,79200.0
2005-07-08 10:00:00,9.66,9.67,9.64,9.65,84400.0,7.3784,7.3861,7.3632,7.3708,84400.0
2005-07-08 10:10:00,9.65,9.67,9.64,9.65,58800.0,7.3708,7.3861,7.3632,7.3708,58800.0
2005-07-08 10:20:00,9.65,9.69,9.65,9.69,59200.0,7.3708,7.4014,7.3708,7.4014,59200.0
2005-07-08 10:30:00,9.69,9.7,9.69,9.7,42000.0,7.4014,7.409,7.4014,7.409,42000.0
2005-07-08 10:40:00,9.7,9.72,9.69,9.71,33600.0,7.409,7.4243,7.4014,7.4166,33600.0
2005-07-08 10:50:00,9.72,9.72,9.71,9.71,36800.0,7.4243,7.4243,7.4166,7.4166,36800.0
2005-07-08 11:00:00,9.71,9.71,9.7,9.71,63600.0,7.4166,7.4166,7.409,7.4166,63600.0
2005-07-08 11:10:00,9.72,9.72,9.71,9.71,37600.0,7.4243,7.4243,7.4166,7.4166,37600.0
2005-07-08 11:20:00,9.72,9.72,9.7,9.71,27200.0,7.4243,7.4243,7.409,7.4166,27200.0
2005-07-08 11:30:00,9.71,9.72,9.7,9.71,28000.0,7.4166,7.4243,7.409,7.4166,28000.0
2005-07-08 11:40:00,9.71,9.72,9.71,9.72,34800.0,7.4166,7.4243,7.4166,7.4243,34800.0
2005-07-08 11:50:00,9.71,9.73,9.71,9.73,22000.0,7.4166,7.4319,7.4166,7.4319,22000.0
2005-07-08 12:00:00,9.73,9.79,9.73,9.78,105600.0,7.4319,7.4777,7.4319,7.4701,105600.0
2005-07-08 12:10:00,9.78,9.8,9.77,9.8,41200.0,7.4701,7.4854,7.4625,7.4854,41200.0
2005-07-08 12:20:00,9.8,9.83,9.79,9.83,83600.0,7.4854,7.5083,7.4777,7.5083,83600.0
2005-07-08 12:30:00,9.83,9.85,9.83,9.83,110000.0,7.5083,7.5236,7.5083,7.5083,110000.0
2005-07-08 12:40:00,9.83,9.85,9.83,9.84,73600.0,7.5083,7.5236,7.5083,7.5159,73600.0
2005-07-08 12:50:00,9.84,9.84,9.82,9.83,41200.0,7.5159,7.5159,7.5007,7.5083,41200.0
2005-07-08 13:00:00,9.82,9.83,9.82,9.83,33200.0,7.5007,7.5083,7.5007,7.5083,33200.0
2005-07-08 13:10:00,9.83,9.83,9.82,9.83,25200.0,7.5083,7.5083,7.5007,7.5083,25200.0
2005-07-08 13:20:00,9.83,9.83,9.81,9.82,51200.0,7.5083,7.5083,7.493,7.5007,51200.0
2005-07-08 13:30:00,9.82,9.85,9.82,9.84,72800.0,7.5007,7.5236,7.5007,7.5159,72800.0
2005-07-08 13:40:00,9.84,9.86,9.83,9.84,42800.0,7.5159,7.5312,7.5083,7.5159,42800.0
2005-07-08 13:50:00,9.84,9.85,9.84,9.85,47200.0,7.5159,7.5236,7.5159,7.5236,47200.0
2005-07-08 14:00:00,9.85,9.86,9.84,9.84,82000.0,7.5236,7.5312,7.5159,7.5159,82000.0
2005-07-08 14:10:00,9.84,9.86,9.84,9.84,54000.0,7.5159,7.5312,7.5159,7.5159,54000.0
2005-07-08 14:20:00,9.84,9.85,9.83,9.84,60800.0,7.5159,7.5236,7.5083,7.5159,60800.0
2005-07-08 14:30:00,9.84,9.9,9.84,9.88,194800.0,7.5159,7.5618,7.5159,7.5465,194800.0
2005-07-08 14:40:00,9.88,9.88,9.87,9.88,103600.0,7.5465,7.5465,7.5388,7.5465,103600.0
2005-07-08 14:50:00,9.88,9.9,9.87,9.89,184800.0,7.5465,7.5618,7.5388,7.5541,184800.0
2005-07-08 15:00:00,9.89,9.89,9.85,9.85,203600.0,7.5541,7.5541,7.5236,7.5236,203600.0
2005-07-08 15:10:00,9.85,9.85,9.82,9.83,133200.0,7.5236,7.5236,7.5007,7.5083,133200.0
2005-07-08 15:20:00,9.83,9.9,9.83,9.88,110400.0,7.5083,7.5618,7.5083,7.5465,110400.0
2005-07-08 15:30:00,9.88,9.89,9.86,9.87,56000.0,7.5465,7.5541,7.5312,7.5388,56000.0
2005-07-08 15:40:00,9.87,9.87,9.84,9.84,93200.0,7.5388,7.5388,7.5159,7.5159,93200.0
2005-07-08 15:50:00,9.84,9.85,9.82,9.85,264400.0,7.5159,7.5236,7.5007,7.5236,264400.0
2005-07-11 09:30:00,9.95,9.96,9.8,9.88,301600.0,7.5999,7.6076,7.4854,7.5465,301600.0
2005-07-11 09:40:00,9.88,9.9,9.87,9.89,105200.0,7.5465,7.5618,7.5388,7.5541,105200.0
2005-07-11 09:50:00,9.89,9.9,9.88,9.88,73200.0,7.5541,7.5618,7.5465,7.5465,73200.0
2005-07-11 10:00:00,9.88,9.88,9.87,9.88,78000.0,7.5465,7.5465,7.5388,7.5465,78000.0
2005-07-11 10:10:00,9.88,9.91,9.88,9.91,94400.0,7.5465,7.5694,7.5465,7.5694,94400.0
2005-07-11 10:20:00,9.91,9.93,9.9,9.93,61200.0,7.5694,7.5847,7.5618,7.5847,61200.0
2005-07-11 10:30:00,9.93,9.93,9.9,9.92,92400.0,7.5847,7.5847,7.5618,7.577,92400.0
2005-07-11 10:40:00,9.92,9.93,9.91,9.92,32400.0,7.577,7.5847,7.5694,7.577,32400.0
2005-07-11 10:50:00,9.92,9.93,9.91,9.91,88400.0,7.577,7.5847,7.5694,7.5694,88400.0
2005-07-11 11:00:00,9.91,9.92,9.9,9.9,42400.0,7.5694,7.577,7.5618,7.5618,42400.0
2005-07-11 11:10:00,9.89,9.91,9.89,9.91,44400.0,7.5541,7.5694,7.5541,7.5694,44400.0
2005-07-11 11:20:00,9.91,9.91,9.9,9.9,64800.0,7.5694,7.5694,7.5618,7.5618,64800.0
2005-07-11 11:30:00,9.9,9.91,9.9,9.9,34800.0,7.5618,7.5694,7.5618,7.5618,34800.0
2005-07-11 11:40:00,9.9,9.9,9.9,9.9,38400.0,7.5618,7.5618,7.5618,7.5618,38400.0
2005-07-11 11:50:00,9.9,9.92,9.9,9.92,135600.0,7.5618,7.577,7.5618,7.577,135600.0
2005-07-11 12:00:00,9.92,9.92,9.9,9.9,58400.0,7.577,7.577,7.5618,7.5618,58400.0
2005-07-11 12:10:00,9.9,9.91,9.9,9.9,30400.0,7.5618,7.5694,7.5618,7.5618,30400.0
2005-07-11 12:20:00,9.9,9.91,9.9,9.9,70400.0,7.5618,7.5694,7.5618,7.5618,70400.0
2005-07-11 12:30:00,9.92,9.93,9.9,9.91,122000.0,7.577,7.5847,7.5618,7.5694,122000.0
2005-07-11 12:40:00,9.91,9.92,9.91,9.91,43600.0,7.5694,7.577,7.5694,7.5694,43600.0
2005-07-11 12:50:00,9.91,9.91,9.9,9.9,32000.0,7.5694,7.5694,7.5618,7.5618,32000.0
2005-07-11 13:00:00,9.89,9.9,9.88,9.88,39600.0,7.5541,7.5618,7.5465,7.5465,39600.0
2005-07-11 13:10:00,9.88,9.88,9.87,9.87,64400.0,7.5465,7.5465,7.5388,7.5388,64400.0
2005-07-11 13:20:00,9.87,9.88,9.87,9.88,76000.0,7.5388,7.5465,7.5388,7.5465,76000.0
2005-07-11 13:30:00,9.88,9.9,9.88,9.89,24400.0,7.5465,7.5618,7.5465,7.5541,24400.0
2005-07-11 13:40:00,9.89,9.9,9.88,9.89,56000.0,7.5541,7.5618,7.5465,7.5541,56000.0
2005-07-11 13:50:00,9.88,9.9,9.87,9.88,118000.0,7.5465,7.5618,7.5388,7.5465,118000.0
2005-07-11 14:00:00,9.88,9.89,9.88,9.89,72000.0,7.5465,7.5541,7.5465,7.5541,72000.0
2005-07-11 14:10:00,9.89,9.9,9.88,9.9,156400.0,7.5541,7.5618,7.5465,7.5618,156400.0
2005-07-11 14:20:00,9.9,9.9,9.87,9.87,32800.0,7.5618,7.5618,7.5388,7.5388,32800.0
2005-07-11 14:30:00,9.87,9.88,9.87,9.87,76400.0,7.5388,7.5465,7.5388,7.5388,76400.0
2005-07-11 14:40:00,9.88,9.88,9.85,9.85,95200.0,7.5465,7.5465,7.5236,7.5236,95200.0
2005-07-11 14:50:00,9.86,9.87,9.86,9.86,44800.0,7.5312,7.5388,7.5312,7.5312,44800.0
2005-07-11 15:00:00,9.86,9.87,9.86,9.86,71600.0,7.5312,7.5388,7.5312,7.5312,71600.0
2005-07-11 15:10:00,9.86,9.87,9.85,9.85,33200.0,7.5312,7.5388,7.5236,7.5236,33200.0
2005-07-11 15:20:00,9.85,9.86,9.83,9.85,77200.0,7.5236,7.5312,7.5083,7.5236,77200.0
2005-07-11 15:30:00,9.85,9.86,9.85,9.86,48000.0,7.5236,7.5312,7.5236,7.5312,48000.0
2005-07-11 15:40:00,9.86,9.86,9.85,9.85,48000.0,7.5312,7.5312,7.5236,7.5236,48000.0
2005-07-11 15:50:00,9.85,9.88,9.85,9.88,208400.0,7.5236,7.5465,7.5236,7.5465,208400.0
2005-07-12 09:30:00,9.88,9.88,9.84,9.86,187200.0,7.5465,7.5465,7.5159,7.5312,187200.0
2005-07-12 09:40:00,9.86,9.9,9.85,9.88,169200.0,7.5312,7.5618,7.5236,7.5465,169200.0
2005-07-12 09:50:00,9.9,9.9,9.87,9.89,26400.0,7.5618,7.5618,7.5388,7.5541,26400.0
2005-07-12 10:00:00,9.89,9.89,9.85,9.85,40400.0,7.5541,7.5541,7.5236,7.5236,40400.0
2005-07-12 10:10:00,9.85,9.86,9.85,9.85,45600.0,7.5236,7.5312,7.5236,7.5236,45600.0
2005-07-12 10:20:00,9.85,9.85,9.84,9.84,35200.0,7.5236,7.5236,7.5159,7.5159,35200.0
2005-07-12 10:30:00,9.84,9.88,9.84,9.86,40400.0,7.5159,7.5465,7.5159,7.5312,40400.0
2005-07-12 10:40:00,9.86,9.88,9.85,9.86,43200.0,7.5312,7.5465,7.5236,7.5312,43200.0
2005-07-12 10:50:00,9.86,9.89,9.86,9.89,22800.0,7.5312,7.5541,7.5312,7.5541,22800.0
2005-07-12 11:00:00,9.9,9.9,9.86,9.87,30000.0,7.5618,7.5618,7.5312,7.5388,30000.0
2005-07-12 11:10:00,9.86,9.86,9.85,9.85,46400.0,7.5312,7.5312,7.5236,7.5236,46400.0
2005-07-12 11:20:00,9.85,9.85,9.83,9.83,26400.0,7.5236,7.5236,7.5083,7.5083,26400.0
2005-07-12 11:30:00,9.84,9.84,9.83,9.84,10000.0,7.5159,7.5159,7.5083,7.5159,10000.0
2005-07-12 11:40:00,9.84,9.84,9.83,9.83,13200.0,7.5159,7.5159,7.5083,7.5083,13200.0
2005-07-12 11:50:00,9.83,9.84,9.81,9.82,39600.0,7.5083,7.5159,7.493,7.5007,39600.0
2005-07-12 12:00:00,9.82,9.83,9.82,9.83,49200.0,7.5007,7.5083,7.5007,7.5083,49200.0
2005-07-12 12:10:00,9.83,9.83,9.81,9.83,37600.0,7.5083,7.5083,7.493,7.5083,37600.0
2005-07-12 12:20:00,9.83,9.84,9.83,9.84,15600.0,7.5083,7.5159,7.5083,7.5159,15600.0
2005-07-12 12:30:00,9.84,9.84,9.83,9.84,32800.0,7.5159,7.5159,7.5083,7.5159,32800.0
2005-07-12 12:40:00,9.84,9.84,9.83,9.83,14800.0,7.5159,7.5159,7.5083,7.5083,14800.0
2005-07-12 12:50:00,9.82,9.82,9.81,9.81,28800.0,7.5007,7.5007,7.493,7.493,28800.0
2005-07-12 13:00:00,9.81,9.81,9.81,9.81,330000.0,7.493,7.493,7.493,7.493,330000.0
2005-07-12 13:10:00,9.81,9.83,9.81,9.82,88800.0,7.493,7.5083,7.493,7.5007,88800.0
2005-07-12 13:20:00,9.82,9.83,9.81,9.83,26400.0,7.5007,7.5083,7.493,7.5083,26400.0
2005-07-12 13:30:00,9.83,9.85,9.82,9.83,48400.0,7.5083,7.5236,7.5007,7.5083,48400.0
2005-07-12 13:40:00,9.84,9.88,9.83,9.87,86000.0,7.5159,7.5465,7.5083,7.5388,86000.0
2005-07-12 13:50:00,9.87,9.9,9.86,9.9,80400.0,7.5388,7.5618,7.5312,7.5618,80400.0
2005-07-12 14:00:00,9.9,9.9,9.88,9.89,39200.0,7.5618,7.5618,7.5465,7.5541,39200.0
2005-07-12 14:10:00,9.9,9.9,9.88,9.9,39600.0,7.5618,7.5618,7.5465,7.5618,39600.0
2005-07-12 14:20:00,9.9,9.92,9.9,9.91,56000.0,7.5618,7.577,7.5618,7.5694,56000.0
2005-07-12 14:30:00,9.91,9.92,9.91,9.92,46800.0,7.5694,7.577,7.5694,7.577,46800.0
2005-07-12 14:40:00,9.91,9.91,9.9,9.9,54400.0,7.5694,7.5694,7.5618,7.5618,54400.0
2005-07-12 14:50:00,9.9,9.91,9.89,9.9,58400.0,7.5618,7.5694,7.5541,7.5618,58400.0
2005-07-12 15:00:00,9.9,9.91,9.89,9.9,67200.0,7.5618,7.5694,7.5541,7.5618,67200.0
2005-07-12 15:10:00,9.9,9.93,9.9,9.91,125200.0,7.5618,7.5847,7.5618,7.5694,125200.0
2005-07-12 15:20:00,9.91,9.92,9.9,9.9,53600.0,7.5694,7.577,7.5618,7.5618,53600.0
2005-07-12 15:30:00,9.9,9.9,9.88,9.88,86800.0,7.5618,7.5618,7.5465,7.5465,86800.0
2005-07-12 15:40:00,9.88,9.88,9.86,9.88,167600.0,7.5465,7.5465,7.5312,7.5465,167600.0
2005-07-12 15:50:00,9.88,9.9,9.87,9.88,133600.0,7.5465,7.5618,7.5388,7.5465,133600.0
2005-07-13 09:30:00,9.9,9.91,9.82,9.91,65600.0,7.5618,7.5694,7.5007,7.5694,65600.0
2005-07-13 09:40:00,9.91,9.92,9.88,9.89,29600.0,7.5694,7.577,7.5465,7.5541,29600.0
2005-07-13 09:50:00,9.89,9.9,9.88,9.88,43600.0,7.5541,7.5618,7.5465,7.5465,43600.0
2005-07-13 10:00:00,9.89,9.89,9.88,9.89,43200.0,7.5541,7.5541,7.5465,7.5541,43200.0
2005-07-13 10:10:00,9.89,9.9,9.88,9.88,84800.0,7.5541,7.5618,7.5465,7.5465,84800.0
2005-07-13 10:20:00,9.88,9.89,9.88,9.89,24000.0,7.5465,7.5541,7.5465,7.5541,24000.0
2005-07-13 10:30:00,9.89,9.93,9.89,9.91,51600.0,7.5541,7.5847,7.5541,7.5694,51600.0
2005-07-13 10:40:00,9.91,9.91,9.89,9.89,33200.0,7.5694,7.5694,7.5541,7.5541,33200.0
2005-07-13 10:50:00,9.89,9.9,9.89,9.9,48000.0,7.5541,7.5618,7.5541,7.5618,48000.0
2005-07-13 11:00:00,9.9,9.91,9.9,9.9,22400.0,7.5618,7.5694,7.5618,7.5618,22400.0
2005-07-13 11:10:00,9.9,9.93,9.9,9.93,51200.0,7.5618,7.5847,7.5618,7.5847,51200.0
2005-07-13 11:20:00,9.93,9.95,9.92,9.95,80000.0,7.5847,7.5999,7.577,7.5999,80000.0
2005-07-13 11:30:00,9.95,9.95,9.93,9.95,50000.0,7.5999,7.5999,7.5847,7.5999,50000.0
2005-07-13 11:40:00,9.95,9.96,9.94,9.94,28400.0,7.5999,7.6076,7.5923,7.5923,28400.0
2005-07-13 11:50:00,9.94,9.94,9.92,9.92,71200.0,7.5923,7.5923,7.577,7.577,71200.0
2005-07-13 12:00:00,9.92,9.95,9.92,9.93,111200.0,7.577,7.5999,7.577,7.5847,111200.0
2005-07-13 12:10:00,9.93,9.96,9.93,9.94,86400.0,7.5847,7.6076,7.5847,7.5923,86400.0
2005-07-13 12:20:00,9.94,9.96,9.93,9.94,18800.0,7.5923,7.6076,7.5847,7.5923,18800.0
2005-07-13 12:30:00,9.94,9.94,9.92,9.92,37200.0,7.5923,7.5923,7.577,7.577,37200.0
2005-07-13 12:40:00,9.92,9.92,9.91,9.91,26800.0,7.577,7.577,7.5694,7.5694,26800.0
2005-07-13 12:50:00,9.91,9.91,9.9,9.9,13600.0,7.5694,7.5694,7.5618,7.5618,13600.0
2005-07-13 13:00:00,9.9,9.91,9.9,9.9,26800.0,7.5618,7.5694,7.5618,7.5618,26800.0
2005-07-13 13:10:00,9.9,9.9,9.89,9.89,51600.0,7.5618,7.5618,7.5541,7.5541,51600.0
2005-07-13 13:20:00,9.89,9.89,9.88,9.88,32800.0,7.5541,7.5541,7.5465,7.5465,32800.0
2005-07-13 13:30:00,9.89,9.9,9.88,9.9,20800.0,7.5541,7.5618,7.5465,7.5618,20800.0
2005-07-13 13:40:00,9.9,9.9,9.88,9.88,38000.0,7.5618,7.5618,7.5465,7.5465,38000.0
2005-07-13 13:50:00,9.88,9.88,9.87,9.88,41200.0,7.5465,7.5465,7.5388,7.5465,41200.0
2005-07-13 14:00:00,9.88,9.91,9.88,9.9,82800.0,7.5465,7.5694,7.5465,7.5618,82800.0
2005-07-13 14:10:00,9.9,9.91,9.88,9.9,41600.0,7.5618,7.5694,7.5465,7.5618,41600.0
2005-07-13 14:20:00,9.9,9.91,9.89,9.9,25600.0,7.5618,7.5694,7.5541,7.5618,25600.0
2005-07-13 14:30:00,9.9,9.92,9.9,9.91,33200.0,7.5618,7.577,7.5618,7.5694,33200.0
2005-07-13 14:40:00,9.91,9.92,9.91,9.92,47200.0,7.5694,7.577,7.5694,7.577,47200.0
2005-07-13 14:50:00,9.91,9.92,9.9,9.9,37600.0,7.5694,7.577,7.5618,7.5618,37600.0
2005-07-13 15:00:00,9.9,9.9,9.89,9.9,44800.0,7.5618,7.5618,7.5541,7.5618,44800.0
2005-07-13 15:10:00,9.9,9.93,9.9,9.93,98800.0,7.5618,7.5847,7.5618,7.5847,98800.0
2005-07-13 15:20:00,9.93,9.93,9.92,9.93,101600.0,7.5847,7.5847,7.577,7.5847,101600.0
2005-07-13 15:30:00,9.93,9.95,9.93,9.95,103200.0,7.5847,7.5999,7.5847,7.5999,103200.0
2005-07-13 15:40:00,9.95,9.96,9.94,9.95,142000.0,7.5999,7.6076,7.5923,7.5999,142000.0
2005-07-13 15:50:00,9.95,9.96,9.94,9.96,181200.0,7.5999,7.6076,7.5923,7.6076,181200.0
2005-07-14 09:30:00,9.9,9.96,9.85,9.96,218000.0,7.5618,7.6076,7.5236,7.6076,218000.0
2005-07-14 09:40:00,9.96,9.96,9.91,9.93,107600.0,7.6076,7.6076,7.5694,7.5847,107600.0
2005-07-14 09:50:00,9.93,9.96,9.93,9.93,64400.0,7.5847,7.6076,7.5847,7.5847,64400.0
2005-07-14 10:00:00,9.94,9.95,9.88,9.91,204800.0,7.5923,7.5999,7.5465,7.5694,204800.0
2005-07-14 10:10:00,9.91,9.93,9.89,9.93,58000.0,7.5694,7.5847,7.5541,7.5847,58000.0
2005-07-14 10:20:00,9.93,9.96,9.92,9.96,55600.0,7.5847,7.6076,7.577,7.6076,55600.0
2005-07-14 10:30:00,9.96,9.98,9.96,9.97,51600.0,7.6076,7.6229,7.6076,7.6152,51600.0
2005-07-14 10:40:00,9.96,9.97,9.94,9.95,57200.0,7.6076,7.6152,7.5923,7.5999,57200.0
2005-07-14 10:50:00,9.95,9.96,9.95,9.96,25600.0,7.5999,7.6076,7.5999,7.6076,25600.0
2005-07-14 11:00:00,9.96,9.97,9.95,9.95,54000.0,7.6076,7.6152,7.5999,7.5999,54000.0
2005-07-14 11:10:00,9.95,9.97,9.95,9.95,46000.0,7.5999,7.6152,7.5999,7.5999,46000.0
2005-07-14 11:20:00,9.95,9.95,9.93,9.95,108400.0,7.5999,7.5999,7.5847,7.5999,108400.0
2005-07-14 11:30:00,9.95,9.96,9.95,9.96,46000.0,7.5999,7.6076,7.5999,7.6076,46000.0
2005-07-14 11:40:00,9.96,9.98,9.96,9.97,48400.0,7.6076,7.6229,7.6076,7.6152,48400.0
2005-07-14 11:50:00,9.97,9.97,9.95,9.96,45200.0,7.6152,7.6152,7.5999,7.6076,45200.0
2005-07-14 12:00:00,9.96,9.98,9.95,9.97,26400.0,7.6076,7.6229,7.5999,7.6152,26400.0
2005-07-14 12:10:00,9.97,9.99,9.97,9.99,53200.0,7.6152,7.6305,7.6152,7.6305,53200.0
2005-07-14 12:20:00,9.98,9.99,9.97,9.97,30400.0,7.6229,7.6305,7.6152,7.6152,30400.0
2005-07-14 12:30:00,9.98,9.98,9.97,9.97,39600.0,7.6229,7.6229,7.6152,7.6152,39600.0
2005-07-14 12:40:00,9.97,9.99,9.97,9.98,64400.0,7.6152,7.6305,7.6152,7.6229,64400.0
2005-07-14 12:50:00,9.98,9.98,9.97,9.98,22000.0,7.6229,7.6229,7.6152,7.6229,22000.0
2005-07-14 13:00:00,9.98,9.99,9.97,9.98,38000.0,7.6229,7.6305,7.6152,7.6229,38000.0
2005-07-14 13:10:00,9.98,10.0,9.98,9.99,72400.0,7.6229,7.6381,7.6229,7.6305,72400.0
2005-07-14 13:20:00,9.98,9.99,9.98,9.98,21600.0,7.6229,7.6305,7.6229,7.6229,21600.0
2005-07-14 13:30:00,9.98,9.98,9.97,9.97,24400.0,7.6229,7.6229,7.6152,7.6152,24400.0
2005-07-14 13:40:00,9.97,9.97,9.96,9.96,47200.0,7.6152,7.6152,7.6076,7.6076,47200.0
2005-07-14 13:50:00,9.96,9.97,9.95,9.97,74000.0,7.6076,7.6152,7.5999,7.6152,74000.0
2005-07-14 14:00:00,9.97,9.97,9.96,9.97,34400.0,7.6152,7.6152,7.6076,7.6152,34400.0
2005-07-14 14:10:00,9.96,9.97,9.95,9.97,42800.0,7.6076,7.6152,7.5999,7.6152,42800.0
2005-07-14 14:20:00,9.97,9.97,9.95,9.96,82800.0,7.6152,7.6152,7.5999,7.6076,82800.0
2005-07-14 14:30:00,9.95,9.97,9.95,9.97,160400.0,7.5999,7.6152,7.5999,7.6152,160400.0
2005-07-14 14:40:00,9.97,9.97,9.95,9.95,90000.0,7.6152,7.6152,7.5999,7.5999,90000.0
2005-07-14 14:50:00,9.95,9.97,9.94,9.97,112000.0,7.5999,7.6152,7.5923,7.6152,112000.0
2005-07-14 15:00:00,9.97,9.98,9.95,9.97,75200.0,7.6152,7.6229,7.5999,7.6152,75200.0
2005-07-14 15:10:00,9.98,9.98,9.95,9.96,84800.0,7.6229,7.6229,7.5999,7.6076,84800.0
2005-07-14 15:20:00,9.96,9.97,9.96,9.97,83200.0,7.6076,7.6152,7.6076,7.6152,83200.0
2005-07-14 15:30:00,9.97,9.98,9.96,9.97,156000.0,7.6152,7.6229,7.6076,7.6152,156000.0
2005-07-14 15:40:00,9.97,9.97,9.95,9.97,138800.0,7.6152,7.6152,7.5999,7.6152,138800.0
2005-07-14 15:50:00,9.97,9.98,9.95,9.95,309200.0,7.6152,7.6229,7.5999,7.5999,309200.0
2005-07-15 09:30:00,10.49,10.79,10.44,10.75,3566400.0,8.0124,8.2416,7.9742,8.211,3566400.0
2005-07-15 09:40:00,10.75,10.81,10.63,10.79,1933200.0,8.211,8.2568,8.1193,8.2416,1933200.0
2005-07-15 09:50:00,10.79,11.2,10.79,11.2,2144400.0,8.2416,8.5547,8.2416,8.5547,2144400.0
2005-07-15 10:00:00,11.2,11.2,11.0,11.13,2099200.0,8.5547,8.5547,8.402,8.5012,2099200.0
2005-07-15 10:10:00,11.13,11.13,11.01,11.05,862000.0,8.5012,8.5012,8.4096,8.4401,862000.0
2005-07-15 10:20:00,11.05,11.14,11.01,11.11,629200.0,8.4401,8.5089,8.4096,8.486,629200.0
2005-07-15 10:30:00,11.12,11.12,11.04,11.04,596400.0,8.4936,8.4936,8.4325,8.4325,596400.0
2005-07-15 10:40:00,11.03,11.22,10.94,11.0,1225600.0,8.4249,8.57,8.3561,8.402,1225600.0
2005-07-15 10:50:00,11.0,11.04,10.98,11.0,378800.0,8.402,8.4325,8.3867,8.402,378800.0
2005-07-15 11:00:00,11.0,11.02,10.97,11.0,303200.0,8.402,8.4172,8.379,8.402,303200.0
2005-07-15 11:10:00,11.0,11.0,10.97,10.98,202400.0,8.402,8.402,8.379,8.3867,202400.0
2005-07-15 11:20:00,10.99,11.01,10.99,11.0,183600.0,8.3943,8.4096,8.3943,8.402,183600.0
2005-07-15 11:30:00,11.0,11.09,10.99,11.05,376800.0,8.402,8.4707,8.3943,8.4401,376800.0
2005-07-15 11:40:00,11.06,11.06,11.0,11.01,308400.0,8.4478,8.4478,8.402,8.4096,308400.0
2005-07-15 11:50:00,11.01,11.03,11.0,11.0,159200.0,8.4096,8.4249,8.402,8.402,159200.0
2005-07-15 12:00:00,11.0,11.02,10.99,11.01,322000.0,8.402,8.4172,8.3943,8.4096,322000.0
2005-07-15 12:10:00,11.01,11.01,10.95,10.97,176800.0,8.4096,8.4096,8.3638,8.379,176800.0
2005-07-15 12:20:00,10.97,11.0,10.96,11.0,84400.0,8.379,8.402,8.3714,8.402,84400.0
2005-07-15 12:30:00,11.0,11.0,10.99,10.99,136800.0,8.402,8.402,8.3943,8.3943,136800.0
2005-07-15 12:40:00,10.99,11.01,10.97,10.99,154400.0,8.3943,8.4096,8.379,8.3943,154400.0
2005-07-15 12:50:00,10.99,11.02,10.99,11.01,100400.0,8.3943,8.4172,8.3943,8.4096,100400.0
2005-07-15 13:00:00,11.01,11.02,11.0,11.01,169600.0,8.4096,8.4172,8.402,8.4096,169600.0
2005-07-15 13:10:00,11.02,11.08,11.02,11.07,159200.0,8.4172,8.4631,8.4172,8.4554,159200.0
2005-07-15 13:20:00,11.07,11.07,11.05,11.05,114400.0,8.4554,8.4554,8.4401,8.4401,114400.0
2005-07-15 13:30:00,11.05,11.05,10.97,10.99,411200.0,8.4401,8.4401,8.379,8.3943,411200.0
2005-07-15 13:40:00,10.99,11.0,10.99,10.99,231200.0,8.3943,8.402,8.3943,8.3943,231200.0
2005-07-15 13:50:00,10.99,11.01,10.99,11.0,158800.0,8.3943,8.4096,8.3943,8.402,158800.0
2005-07-15 14:00:00,11.0,11.01,11.0,11.0,447200.0,8.402,8.4096,8.402,8.402,447200.0
2005-07-15 14:10:00,11.0,11.02,11.0,11.01,455200.0,8.402,8.4172,8.402,8.4096,455200.0
2005-07-15 14:20:00,11.01,11.05,11.0,11.05,416800.0,8.4096,8.4401,8.402,8.4401,416800.0
2005-07-15 14:30:00,11.04,11.11,11.03,11.1,273200.0,8.4325,8.486,8.4249,8.4783,273200.0
2005-07-15 14:40:00,11.11,11.12,11.08,11.09,411200.0,8.486,8.4936,8.4631,8.4707,411200.0
2005-07-15 14:50:00,11.09,11.11,11.06,11.08,445200.0,8.4707,8.486,8.4478,8.4631,445200.0
2005-07-15 15:00:00,11.08,11.09,11.0,11.01,610400.0,8.4631,8.4707,8.402,8.4096,610400.0
2005-07-15 15:10:00,11.01,11.03,10.97,10.99,555200.0,8.4096,8.4249,8.379,8.3943,555200.0
2005-07-15 15:20:00,10.99,11.02,10.99,11.0,389600.0,8.3943,8.4172,8.3943,8.402,389600.0
2005-07-15 15:30:00,11.0,11.08,11.0,11.01,395200.0,8.402,8.4631,8.402,8.4096,395200.0
2005-07-15 15:40:00,11.0,11.01,10.98,10.99,792400.0,8.402,8.4096,8.3867,8.3943,792400.0
2005-07-15 15:50:00,10.99,11.01,10.99,11.0,715200.0,8.3943,8.4096,8.3943,8.402,715200.0
2005-07-18 09:30:00,10.93,11.09,10.93,11.04,411200.0,8.3485,8.4707,8.3485,8.4325,411200.0
2005-07-18 09:40:00,11.04,11.08,11.04,11.05,171600.0,8.4325,8.4631,8.4325,8.4401,171600.0
2005-07-18 09:50:00,11.05,11.05,11.01,11.03,266000.0,8.4401,8.4401,8.4096,8.4249,266000.0
2005-07-18 10:00:00,11.03,11.03,10.99,11.01,172400.0,8.4249,8.4249,8.3943,8.4096,172400.0
2005-07-18 10:10:00,11.01,11.07,11.01,11.06,143600.0,8.4096,8.4554,8.4096,8.4478,143600.0
2005-07-18 10:20:00,11.06,11.09,11.05,11.08,229600.0,8.4478,8.4707,8.4401,8.4631,229600.0
2005-07-18 10:30:00,11.08,11.13,11.06,11.12,325200.0,8.4631,8.5012,8.4478,8.4936,325200.0
2005-07-18 10:40:00,11.12,11.12,11.1,11.1,126800.0,8.4936,8.4936,8.4783,8.4783,126800.0
2005-07-18 10:50:00,11.1,11.11,11.09,11.1,141600.0,8.4783,8.486,8.4707,8.4783,141600.0
2005-07-18 11:00:00,11.1,11.1,11.09,11.1,77600.0,8.4783,8.4783,8.4707,8.4783,77600.0
2005-07-18 11:10:00,11.1,11.1,11.09,11.1,71600.0,8.4783,8.4783,8.4707,8.4783,71600.0
2005-07-18 11:20:00,11.1,11.11,11.09,11.11,100800.0,8.4783,8.486,8.4707,8.486,100800.0
2005-07-18 11:30:00,11.11,11.11,11.08,11.08,98800.0,8.486,8.486,8.4631,8.4631,98800.0
2005-07-18 11:40:00,11.08,11.08,11.04,11.04,69600.0,8.4631,8.4631,8.4325,8.4325,69600.0
2005-07-18 11:50:00,11.05,11.06,11.04,11.06,96400.0,8.4401,8.4478,8.4325,8.4478,96400.0
2005-07-18 12:00:00,11.06,11.07,11.06,11.07,82000.0,8.4478,8.4554,8.4478,8.4554,82000.0
2005-07-18 12:10:00,11.07,11.07,11.07,11.07,49200.0,8.4554,8.4554,8.4554,8.4554,49200.0
2005-07-18 12:20:00,11.08,11.09,11.06,11.06,184000.0,8.4631,8.4707,8.4478,8.4478,184000.0
2005-07-18 12:30:00,11.07,11.1,11.07,11.09,61600.0,8.4554,8.4783,8.4554,8.4707,61600.0
2005-07-18 12:40:00,11.1,11.1,11.09,11.09,35600.0,8.4783,8.4783,8.4707,8.4707,35600.0
2005-07-18 12:50:00,11.09,11.1,11.08,11.1,47200.0,8.4707,8.4783,8.4631,8.4783,47200.0
2005-07-18 13:00:00,11.1,11.1,11.08,11.08,49200.0,8.4783,8.4783,8.4631,8.4631,49200.0
2005-07-18 13:10:00,11.08,11.08,11.07,11.07,90800.0,8.4631,8.4631,8.4554,8.4554,90800.0
2005-07-18 13:20:00,11.07,11.08,11.07,11.08,62800.0,8.4554,8.4631,8.4554,8.4631,62800.0
2005-07-18 13:30:00,11.08,11.1,11.08,11.1,128000.0,8.4631,8.4783,8.4631,8.4783,128000.0
2005-07-18 13:40:00,11.1,11.11,11.1,11.11,67200.0,8.4783,8.486,8.4783,8.486,67200.0
2005-07-18 13:50:00,11.11,11.11,11.1,11.1,51600.0,8.486,8.486,8.4783,8.4783,51600.0
2005-07-18 14:00:00,11.1,11.1,11.09,11.09,56800.0,8.4783,8.4783,8.4707,8.4707,56800.0
2005-07-18 14:10:00,11.09,11.1,11.09,11.1,96000.0,8.4707,8.4783,8.4707,8.4783,96000.0
2005-07-18 14:20:00,11.1,11.11,11.1,11.11,73600.0,8.4783,8.486,8.4783,8.486,73600.0
2005-07-18 14:30:00,11.11,11.11,11.1,11.1,118800.0,8.486,8.486,8.4783,8.4783,118800.0
2005-07-18 14:40:00,11.1,11.1,11.1,11.1,45600.0,8.4783,8.4783,8.4783,8.4783,45600.0
2005-07-18 14:50:00,11.1,11.1,11.09,11.1,112800.0,8.4783,8.4783,8.4707,8.4783,112800.0
2005-07-18 15:00:00,11.11,11.12,11.1,11.12,123200.0,8.486,8.4936,8.4783,8.4936,123200.0
2005-07-18 15:10:00,11.12,11.13,11.12,11.13,168800.0,8.4936,8.5012,8.4936,8.5012,168800.0
2005-07-18 15:20:00,11.13,11.14,11.13,11.13,98800.0,8.5012,8.5089,8.5012,8.5012,98800.0
2005-07-18 15:30:00,11.13,11.15,11.13,11.15,211600.0,8.5012,8.5165,8.5012,8.5165,211600.0
2005-07-18 15:40:00,11.15,11.15,11.14,11.14,204000.0,8.5165,8.5165,8.5089,8.5089,204000.0
2005-07-18 15:50:00,11.14,11.14,11.13,11.13,300800.0,8.5089,8.5089,8.5012,8.5012,300800.0
2005-07-19 09:30:00,11.12,11.13,11.09,11.13,215600.0,8.4936,8.5012,8.4707,8.5012,215600.0
2005-07-19 09:40:00,11.12,11.15,11.12,11.14,118400.0,8.4936,8.5165,8.4936,8.5089,118400.0
2005-07-19 09:50:00,11.15,11.18,11.14,11.16,252000.0,8.5165,8.5394,8.5089,8.5242,252000.0
2005-07-19 10:00:00,11.16,11.16,11.06,11.08,226400.0,8.5242,8.5242,8.4478,8.4631,226400.0
2005-07-19 10:10:00,11.08,11.08,11.04,11.08,207600.0,8.4631,8.4631,8.4325,8.4631,207600.0
2005-07-19 10:20:00,11.08,11.17,11.08,11.17,130800.0,8.4631,8.5318,8.4631,8.5318,130800.0
2005-07-19 10:30:00,11.17,11.17,11.14,11.15,60000.0,8.5318,8.5318,8.5089,8.5165,60000.0
2005-07-19 10:40:00,11.13,11.14,11.12,11.13,52400.0,8.5012,8.5089,8.4936,8.5012,52400.0
2005-07-19 10:50:00,11.13,11.14,11.1,11.13,92400.0,8.5012,8.5089,8.4783,8.5012,92400.0
2005-07-19 11:00:00,11.13,11.13,11.08,11.1,134800.0,8.5012,8.5012,8.4631,8.4783,134800.0
2005-07-19 11:10:00,11.1,11.11,11.08,11.11,94000.0,8.4783,8.486,8.4631,8.486,94000.0
2005-07-19 11:20:00,11.11,11.12,11.1,11.1,86800.0,8.486,8.4936,8.4783,8.4783,86800.0
2005-07-19 11:30:00,11.1,11.11,11.09,11.09,40800.0,8.4783,8.486,8.4707,8.4707,40800.0
2005-07-19 11:40:00,11.09,11.1,11.09,11.1,69200.0,8.4707,8.4783,8.4707,8.4783,69200.0
2005-07-19 11:50:00,11.1,11.11,11.1,11.1,42400.0,8.4783,8.486,8.4783,8.4783,42400.0
2005-07-19 12:00:00,11.11,11.11,11.1,11.1,45600.0,8.486,8.486,8.4783,8.4783,45600.0
2005-07-19 12:10:00,11.1,11.1,11.08,11.08,48000.0,8.4783,8.4783,8.4631,8.4631,48000.0
2005-07-19 12:20:00,11.08,11.08,11.06,11.08,81600.0,8.4631,8.4631,8.4478,8.4631,81600.0
2005-07-19 12:30:00,11.08,11.09,11.08,11.09,30000.0,8.4631,8.4707,8.4631,8.4707,30000.0
2005-07-19 12:40:00,11.09,11.1,11.08,11.1,41200.0,8.4707,8.4783,8.4631,8.4783,41200.0
2005-07-19 12:50:00,11.1,11.11,11.09,11.1,90800.0,8.4783,8.486,8.4707,8.4783,90800.0
2005-07-19 13:00:00,11.1,11.1,11.09,11.09,150000.0,8.4783,8.4783,8.4707,8.4707,150000.0
2005-07-19 13:10:00,11.1,11.1,11.09,11.1,80400.0,8.4783,8.4783,8.4707,8.4783,80400.0
2005-07-19 13:20:00,11.1,11.1,11.09,11.09,69600.0,8.4783,8.4783,8.4707,8.4707,69600.0
2005-07-19 13:30:00,11.1,11.1,11.09,11.09,83600.0,8.4783,8.4783,8.4707,8.4707,83600.0
2005-07-19 13:40:00,11.09,11.1,11.09,11.09,81200.0,8.4707,8.4783,8.4707,8.4707,81200.0
2005-07-19 13:50:00,11.09,11.1,11.09,11.1,37200.0,8.4707,8.4783,8.4707,8.4783,37200.0
2005-07-19 14:00:00,11.1,11.1,11.09,11.1,80800.0,8.4783,8.4783,8.4707,8.4783,80800.0
2005-07-19 14:10:00,11.1,11.1,11.09,11.1,44800.0,8.4783,8.4783,8.4707,8.4783,44800.0
2005-07-19 14:20:00,11.1,11.1,11.09,11.1,70400.0,8.4783,8.4783,8.4707,8.4783,70400.0
2005-07-19 14:30:00,11.1,11.12,11.09,11.1,146400.0,8.4783,8.4936,8.4707,8.4783,146400.0
2005-07-19 14:40:00,11.09,11.1,11.09,11.09,60800.0,8.4707,8.4783,8.4707,8.4707,60800.0
2005-07-19 14:50:00,11.09,11.1,11.09,11.1,73600.0,8.4707,8.4783,8.4707,8.4783,73600.0
2005-07-19 15:00:00,11.1,11.1,11.09,11.09,86400.0,8.4783,8.4783,8.4707,8.4707,86400.0
2005-07-19 15:10:00,11.09,11.1,11.09,11.09,125200.0,8.4707,8.4783,8.4707,8.4707,125200.0
2005-07-19 15:20:00,11.09,11.1,11.09,11.1,112000.0,8.4707,8.4783,8.4707,8.4783,112000.0
2005-07-19 15:30:00,11.1,11.12,11.1,11.12,242800.0,8.4783,8.4936,8.4783,8.4936,242800.0
2005-07-19 15:40:00,11.12,11.12,11.1,11.1,137600.0,8.4936,8.4936,8.4783,8.4783,137600.0
2005-07-19 15:50:00,11.11,11.11,11.1,11.11,244000.0,8.486,8.486,8.4783,8.486,244000.0
2005-07-20 09:30:00,11.1,11.14,11.06,11.09,173600.0,8.4783,8.5089,8.4478,8.4707,173600.0
2005-07-20 09:40:00,11.09,11.15,11.09,11.13,84000.0,8.4707,8.5165,8.4707,8.5012,84000.0
2005-07-20 09:50:00,11.14,11.19,11.12,11.16,307200.0,8.5089,8.5471,8.4936,8.5242,307200.0
2005-07-20 10:00:00,11.17,11.17,11.13,11.13,135200.0,8.5318,8.5318,8.5012,8.5012,135200.0
2005-07-20 10:10:00,11.13,11.15,11.11,11.13,67600.0,8.5012,8.5165,8.486,8.5012,67600.0
2005-07-20 10:20:00,11.14,11.15,11.13,11.14,70000.0,8.5089,8.5165,8.5012,8.5089,70000.0
2005-07-20 10:30:00,11.14,11.17,11.14,11.15,63600.0,8.5089,8.5318,8.5089,8.5165,63600.0
2005-07-20 10:40:00,11.15,11.15,11.13,11.14,105600.0,8.5165,8.5165,8.5012,8.5089,105600.0
2005-07-20 10:50:00,11.13,11.14,11.12,11.13,203600.0,8.5012,8.5089,8.4936,8.5012,203600.0
2005-07-20 11:00:00,11.13,11.13,11.12,11.13,126400.0,8.5012,8.5012,8.4936,8.5012,126400.0
2005-07-20 11:10:00,11.13,11.17,11.13,11.17,67600.0,8.5012,8.5318,8.5012,8.5318,67600.0
2005-07-20 11:20:00,11.17,11.18,11.15,11.15,78400.0,8.5318,8.5394,8.5165,8.5165,78400.0
2005-07-20 11:30:00,11.15,11.18,11.15,11.16,183600.0,8.5165,8.5394,8.5165,8.5242,183600.0
2005-07-20 11:40:00,11.16,11.17,11.16,11.16,49600.0,8.5242,8.5318,8.5242,8.5242,49600.0
2005-07-20 11:50:00,11.16,11.17,11.16,11.16,75200.0,8.5242,8.5318,8.5242,8.5242,75200.0
2005-07-20 12:00:00,11.17,11.17,11.13,11.15,91600.0,8.5318,8.5318,8.5012,8.5165,91600.0
2005-07-20 12:10:00,11.15,11.16,11.14,11.16,106800.0,8.5165,8.5242,8.5089,8.5242,106800.0
2005-07-20 12:20:00,11.16,11.17,11.15,11.17,63600.0,8.5242,8.5318,8.5165,8.5318,63600.0
2005-07-20 12:30:00,11.16,11.17,11.16,11.17,42800.0,8.5242,8.5318,8.5242,8.5318,42800.0
2005-07-20 12:40:00,11.17,11.18,11.15,11.15,78800.0,8.5318,8.5394,8.5165,8.5165,78800.0
2005-07-20 12:50:00,11.15,11.18,11.15,11.17,43200.0,8.5165,8.5394,8.5165,8.5318,43200.0
2005-07-20 13:00:00,11.17,11.18,11.15,11.18,40000.0,8.5318,8.5394,8.5165,8.5394,40000.0
2005-07-20 13:10:00,11.17,11.2,11.17,11.19,84800.0,8.5318,8.5547,8.5318,8.5471,84800.0
2005-07-20 13:20:00,11.2,11.22,11.19,11.22,162400.0,8.5547,8.57,8.5471,8.57,162400.0
2005-07-20 13:30:00,11.21,11.25,11.21,11.24,175200.0,8.5624,8.5929,8.5624,8.5853,175200.0
2005-07-20 13:40:00,11.24,11.24,11.22,11.22,75600.0,8.5853,8.5853,8.57,8.57,75600.0
2005-07-20 13:50:00,11.22,11.24,11.22,11.24,85200.0,8.57,8.5853,8.57,8.5853,85200.0
2005-07-20 14:00:00,11.24,11.26,11.23,11.25,326400.0,8.5853,8.6005,8.5776,8.5929,326400.0
2005-07-20 14:10:00,11.25,11.26,11.24,11.26,169200.0,8.5929,8.6005,8.5853,8.6005,169200.0
2005-07-20 14:20:00,11.26,11.26,11.24,11.25,160000.0,8.6005,8.6005,8.5853,8.5929,160000.0
2005-07-20 14:30:00,11.25,11.25,11.23,11.24,227200.0,8.5929,8.5929,8.5776,8.5853,227200.0
2005-07-20 14:40:00,11.24,11.24,11.21,11.22,127600.0,8.5853,8.5853,8.5624,8.57,127600.0
2005-07-20 14:50:00,11.22,11.23,11.21,11.22,112000.0,8.57,8.5776,8.5624,8.57,112000.0
2005-07-20 15:00:00,11.23,11.25,11.22,11.25,296400.0,8.5776,8.5929,8.57,8.5929,296400.0
2005-07-20 15:10:00,11.25,11.26,11.24,11.24,100400.0,8.5929,8.6005,8.5853,8.5853,100400.0
2005-07-20 15:20:00,11.25,11.26,11.24,11.25,154000.0,8.5929,8.6005,8.5853,8.5929,154000.0
2005-07-20 15:30:00,11.25,11.26,11.24,11.26,190400.0,8.5929,8.6005,8.5853,8.6005,190400.0
2005-07-20 15:40:00,11.26,11.28,11.25,11.27,278800.0,8.6005,8.6158,8.5929,8.6082,278800.0
2005-07-20 15:50:00,11.27,11.29,11.27,11.29,245600.0,8.6082,8.6235,8.6082,8.6235,245600.0
2005-07-21 09:30:00,11.25,11.3,11.14,11.16,201600.0,8.5929,8.6311,8.5089,8.5242,201600.0
2005-07-21 09:40:00,11.16,11.22,11.15,11.2,140000.0,8.5242,8.57,8.5165,8.5547,140000.0
2005-07-21 09:50:00,11.21,11.21,11.15,11.15,84000.0,8.5624,8.5624,8.5165,8.5165,84000.0
2005-07-21 10:00:00,11.15,11.19,11.15,11.16,67200.0,8.5165,8.5471,8.5165,8.5242,67200.0
2005-07-21 10:10:00,11.16,11.17,11.11,11.11,153200.0,8.5242,8.5318,8.486,8.486,153200.0
2005-07-21 10:20:00,11.12,11.16,11.1,11.15,58000.0,8.4936,8.5242,8.4783,8.5165,58000.0
2005-07-21 10:30:00,11.15,11.16,11.11,11.12,91600.0,8.5165,8.5242,8.486,8.4936,91600.0
2005-07-21 10:40:00,11.12,11.17,11.11,11.15,182000.0,8.4936,8.5318,8.486,8.5165,182000.0
2005-07-21 10:50:00,11.15,11.2,11.15,11.19,120400.0,8.5165,8.5547,8.5165,8.5471,120400.0
2005-07-21 11:00:00,11.2,11.22,11.17,11.18,170000.0,8.5547,8.57,8.5318,8.5394,170000.0
2005-07-21 11:10:00,11.19,11.22,11.19,11.2,95600.0,8.5471,8.57,8.5471,8.5547,95600.0
2005-07-21 11:20:00,11.2,11.2,11.18,11.19,92000.0,8.5547,8.5547,8.5394,8.5471,92000.0
2005-07-21 11:30:00,11.19,11.2,11.15,11.16,136400.0,8.5471,8.5547,8.5165,8.5242,136400.0
2005-07-21 11:40:00,11.16,11.2,11.16,11.19,86000.0,8.5242,8.5547,8.5242,8.5471,86000.0
2005-07-21 11:50:00,11.2,11.21,11.18,11.19,106800.0,8.5547,8.5624,8.5394,8.5471,106800.0
2005-07-21 12:00:00,11.18,11.21,11.17,11.21,79200.0,8.5394,8.5624,8.5318,8.5624,79200.0
2005-07-21 12:10:00,11.21,11.21,11.18,11.21,169600.0,8.5624,8.5624,8.5394,8.5624,169600.0
2005-07-21 12:20:00,11.21,11.21,11.17,11.2,57600.0,8.5624,8.5624,8.5318,8.5547,57600.0
2005-07-21 12:30:00,11.2,11.25,11.2,11.22,118000.0,8.5547,8.5929,8.5547,8.57,118000.0
2005-07-21 12:40:00,11.23,11.25,11.22,11.25,36800.0,8.5776,8.5929,8.57,8.5929,36800.0
2005-07-21 12:50:00,11.25,11.29,11.24,11.29,92000.0,8.5929,8.6235,8.5853,8.6235,92000.0
2005-07-21 13:00:00,11.29,11.3,11.28,11.29,45600.0,8.6235,8.6311,8.6158,8.6235,45600.0
2005-07-21 13:10:00,11.28,11.28,11.26,11.27,86800.0,8.6158,8.6158,8.6005,8.6082,86800.0
2005-07-21 13:20:00,11.26,11.28,11.26,11.28,37600.0,8.6005,8.6158,8.6005,8.6158,37600.0
2005-07-21 13:30:00,11.28,11.29,11.24,11.26,53600.0,8.6158,8.6235,8.5853,8.6005,53600.0
2005-07-21 13:40:00,11.26,11.27,11.26,11.26,28400.0,8.6005,8.6082,8.6005,8.6005,28400.0
2005-07-21 13:50:00,11.26,11.26,11.24,11.24,51600.0,8.6005,8.6005,8.5853,8.5853,51600.0
2005-07-21 14:00:00,11.24,11.25,11.22,11.24,99600.0,8.5853,8.5929,8.57,8.5853,99600.0
2005-07-21 14:10:00,11.24,11.25,11.23,11.24,41200.0,8.5853,8.5929,8.5776,8.5853,41200.0
2005-07-21 14:20:00,11.24,11.27,11.23,11.24,122400.0,8.5853,8.6082,8.5776,8.5853,122400.0
2005-07-21 14:30:00,11.24,11.24,11.22,11.22,52800.0,8.5853,8.5853,8.57,8.57,52800.0
2005-07-21 14:40:00,11.22,11.24,11.21,11.22,50000.0,8.57,8.5853,8.5624,8.57,50000.0
2005-07-21 14:50:00,11.22,11.22,11.15,11.17,77200.0,8.57,8.57,8.5165,8.5318,77200.0
2005-07-21 15:00:00,11.18,11.19,11.15,11.16,65600.0,8.5394,8.5471,8.5165,8.5242,65600.0
2005-07-21 15:10:00,11.17,11.21,11.17,11.21,87200.0,8.5318,8.5624,8.5318,8.5624,87200.0
2005-07-21 15:20:00,11.21,11.23,11.2,11.22,90800.0,8.5624,8.5776,8.5547,8.57,90800.0
2005-07-21 15:30:00,11.23,11.23,11.22,11.22,110400.0,8.5776,8.5776,8.57,8.57,110400.0
2005-07-21 15:40:00,11.21,11.24,11.21,11.24,187600.0,8.5624,8.5853,8.5624,8.5853,187600.0
2005-07-21 15:50:00,11.24,11.26,11.23,11.26,398800.0,8.5853,8.6005,8.5776,8.6005,398800.0
2005-07-22 09:30:00,11.2,11.24,11.2,11.2,120800.0,8.5547,8.5853,8.5547,8.5547,120800.0
2005-07-22 09:40:00,11.21,11.24,11.21,11.24,84400.0,8.5624,8.5853,8.5624,8.5853,84400.0
2005-07-22 09:50:00,11.26,11.28,11.25,11.28,87600.0,8.6005,8.6158,8.5929,8.6158,87600.0
2005-07-22 10:00:00,11.28,11.29,11.28,11.29,70000.0,8.6158,8.6235,8.6158,8.6235,70000.0
2005-07-22 10:10:00,11.29,11.29,11.26,11.28,72800.0,8.6235,8.6235,8.6005,8.6158,72800.0
2005-07-22 10:20:00,11.27,11.28,11.27,11.27,61600.0,8.6082,8.6158,8.6082,8.6082,61600.0
2005-07-22 10:30:00,11.27,11.27,11.25,11.26,43200.0,8.6082,8.6082,8.5929,8.6005,43200.0
2005-07-22 10:40:00,11.26,11.26,11.24,11.24,96000.0,8.6005,8.6005,8.5853,8.5853,96000.0
2005-07-22 10:50:00,11.24,11.28,11.24,11.27,56400.0,8.5853,8.6158,8.5853,8.6082,56400.0
2005-07-22 11:00:00,11.27,11.27,11.26,11.26,67200.0,8.6082,8.6082,8.6005,8.6005,67200.0
2005-07-22 11:10:00,11.27,11.28,11.26,11.28,77200.0,8.6082,8.6158,8.6005,8.6158,77200.0
2005-07-22 11:20:00,11.27,11.27,11.24,11.25,132800.0,8.6082,8.6082,8.5853,8.5929,132800.0
2005-07-22 11:30:00,11.25,11.28,11.24,11.27,90800.0,8.5929,8.6158,8.5853,8.6082,90800.0
2005-07-22 11:40:00,11.27,11.3,11.27,11.28,37200.0,8.6082,8.6311,8.6082,8.6158,37200.0
2005-07-22 11:50:00,11.27,11.28,11.27,11.27,37200.0,8.6082,8.6158,8.6082,8.6082,37200.0
2005-07-22 12:00:00,11.27,11.3,11.27,11.28,60800.0,8.6082,8.6311,8.6082,8.6158,60800.0
2005-07-22 12:10:00,11.28,11.3,11.28,11.29,48000.0,8.6158,8.6311,8.6158,8.6235,48000.0
2005-07-22 12:20:00,11.28,11.3,11.28,11.28,78400.0,8.6158,8.6311,8.6158,8.6158,78400.0
2005-07-22 12:30:00,11.28,11.29,11.28,11.28,40400.0,8.6158,8.6235,8.6158,8.6158,40400.0
2005-07-22 12:40:00,11.27,11.28,11.25,11.27,56800.0,8.6082,8.6158,8.5929,8.6082,56800.0
2005-07-22 12:50:00,11.27,11.28,11.27,11.27,56800.0,8.6082,8.6158,8.6082,8.6082,56800.0
2005-07-22 13:00:00,11.27,11.29,11.27,11.29,45200.0,8.6082,8.6235,8.6082,8.6235,45200.0
2005-07-22 13:10:00,11.29,11.3,11.28,11.3,52000.0,8.6235,8.6311,8.6158,8.6311,52000.0
2005-07-22 13:20:00,11.3,11.3,11.3,11.3,15600.0,8.6311,8.6311,8.6311,8.6311,15600.0
2005-07-22 13:30:00,11.3,11.3,11.28,11.29,43200.0,8.6311,8.6311,8.6158,8.6235,43200.0
2005-07-22 13:40:00,11.29,11.3,11.28,11.29,40400.0,8.6235,8.6311,8.6158,8.6235,40400.0
2005-07-22 13:50:00,11.29,11.3,11.28,11.29,43600.0,8.6235,8.6311,8.6158,8.6235,43600.0
2005-07-22 14:00:00,11.29,11.29,11.28,11.29,50800.0,8.6235,8.6235,8.6158,8.6235,50800.0
2005-07-22 14:10:00,11.29,11.3,11.29,11.29,23200.0,8.6235,8.6311,8.6235,8.6235,23200.0
2005-07-22 14:20:00,11.29,11.3,11.27,11.27,74400.0,8.6235,8.6311,8.6082,8.6082,74400.0
2005-07-22 14:30:00,11.27,11.3,11.25,11.3,127600.0,8.6082,8.6311,8.5929,8.6311,127600.0
2005-07-22 14:40:00,11.3,11.34,11.3,11.34,116400.0,8.6311,8.6617,8.6311,8.6617,116400.0
2005-07-22 14:50:00,11.34,11.35,11.32,11.33,63200.0,8.6617,8.6693,8.6464,8.654,63200.0
2005-07-22 15:00:00,11.33,11.33,11.31,11.32,183200.0,8.654,8.654,8.6387,8.6464,183200.0
2005-07-22 15:10:00,11.32,11.33,11.32,11.33,78800.0,8.6464,8.654,8.6464,8.654,78800.0
2005-07-22 15:20:00,11.33,11.34,11.32,11.34,108000.0,8.654,8.6617,8.6464,8.6617,108000.0
2005-07-22 15:30:00,11.34,11.34,11.31,11.33,95200.0,8.6617,8.6617,8.6387,8.654,95200.0
2005-07-22 15:40:00,11.33,11.33,11.32,11.33,152400.0,8.654,8.654,8.6464,8.654,152400.0
2005-07-22 15:50:00,11.33,11.34,11.32,11.33,190400.0,8.654,8.6617,8.6464,8.654,190400.0
2005-07-25 09:30:00,11.34,11.34,11.29,11.31,203600.0,8.6617,8.6617,8.6235,8.6387,203600.0
2005-07-25 09:40:00,11.3,11.33,11.3,11.32,67600.0,8.6311,8.654,8.6311,8.6464,67600.0
2005-07-25 09:50:00,11.32,11.32,11.31,11.32,101200.0,8.6464,8.6464,8.6387,8.6464,101200.0
2005-07-25 10:00:00,11.31,11.32,11.3,11.3,78400.0,8.6387,8.6464,8.6311,8.6311,78400.0
2005-07-25 10:10:00,11.3,11.32,11.3,11.31,70800.0,8.6311,8.6464,8.6311,8.6387,70800.0
2005-07-25 10:20:00,11.31,11.32,11.3,11.3,55600.0,8.6387,8.6464,8.6311,8.6311,55600.0
2005-07-25 10:30:00,11.3,11.31,11.29,11.31,72800.0,8.6311,8.6387,8.6235,8.6387,72800.0
2005-07-25 10:40:00,11.31,11.36,11.3,11.36,50400.0,8.6387,8.6769,8.6311,8.6769,50400.0
2005-07-25 10:50:00,11.36,11.37,11.35,11.36,62400.0,8.6769,8.6846,8.6693,8.6769,62400.0
2005-07-25 11:00:00,11.36,11.37,11.35,11.35,30400.0,8.6769,8.6846,8.6693,8.6693,30400.0
2005-07-25 11:10:00,11.35,11.36,11.35,11.35,17200.0,8.6693,8.6769,8.6693,8.6693,17200.0
2005-07-25 11:20:00,11.36,11.37,11.36,11.37,23200.0,8.6769,8.6846,8.6769,8.6846,23200.0
2005-07-25 11:30:00,11.36,11.37,11.34,11.35,36800.0,8.6769,8.6846,8.6617,8.6693,36800.0
2005-07-25 11:40:00,11.35,11.35,11.34,11.35,31600.0,8.6693,8.6693,8.6617,8.6693,31600.0
2005-07-25 11:50:00,11.35,11.36,11.34,11.35,43200.0,8.6693,8.6769,8.6617,8.6693,43200.0
2005-07-25 12:00:00,11.35,11.35,11.34,11.34,28000.0,8.6693,8.6693,8.6617,8.6617,28000.0
2005-07-25 12:10:00,11.34,11.35,11.34,11.34,22800.0,8.6617,8.6693,8.6617,8.6617,22800.0
2005-07-25 12:20:00,11.34,11.34,11.32,11.33,41600.0,8.6617,8.6617,8.6464,8.654,41600.0
2005-07-25 12:30:00,11.33,11.34,11.32,11.33,31600.0,8.654,8.6617,8.6464,8.654,31600.0
2005-07-25 12:40:00,11.33,11.35,11.33,11.34,34000.0,8.654,8.6693,8.654,8.6617,34000.0
2005-07-25 12:50:00,11.34,11.35,11.33,11.34,56000.0,8.6617,8.6693,8.654,8.6617,56000.0
2005-07-25 13:00:00,11.34,11.34,11.34,11.34,22400.0,8.6617,8.6617,8.6617,8.6617,22400.0
2005-07-25 13:10:00,11.34,11.35,11.34,11.34,22000.0,8.6617,8.6693,8.6617,8.6617,22000.0
2005-07-25 13:20:00,11.35,11.35,11.34,11.35,22000.0,8.6693,8.6693,8.6617,8.6693,22000.0
2005-07-25 13:30:00,11.35,11.35,11.34,11.34,22400.0,8.6693,8.6693,8.6617,8.6617,22400.0
2005-07-25 13:40:00,11.34,11.36,11.34,11.36,202400.0,8.6617,8.6769,8.6617,8.6769,202400.0
2005-07-25 13:50:00,11.36,11.36,11.34,11.34,15600.0,8.6769,8.6769,8.6617,8.6617,15600.0
2005-07-25 14:00:00,11.34,11.34,11.33,11.33,36400.0,8.6617,8.6617,8.654,8.654,36400.0
2005-07-25 14:10:00,11.33,11.36,11.33,11.34,44400.0,8.654,8.6769,8.654,8.6617,44400.0
2005-07-25 14:20:00,11.34,11.36,11.33,11.33,18400.0,8.6617,8.6769,8.654,8.654,18400.0
2005-07-25 14:30:00,11.33,11.33,11.31,11.31,56800.0,8.654,8.654,8.6387,8.6387,56800.0
2005-07-25 14:40:00,11.31,11.33,11.31,11.33,38800.0,8.6387,8.654,8.6387,8.654,38800.0
2005-07-25 14:50:00,11.33,11.33,11.31,11.31,80000.0,8.654,8.654,8.6387,8.6387,80000.0
2005-07-25 15:00:00,11.31,11.31,11.3,11.31,38800.0,8.6387,8.6387,8.6311,8.6387,38800.0
2005-07-25 15:10:00,11.3,11.33,11.3,11.33,76000.0,8.6311,8.654,8.6311,8.654,76000.0
2005-07-25 15:20:00,11.33,11.33,11.3,11.32,150400.0,8.654,8.654,8.6311,8.6464,150400.0
2005-07-25 15:30:00,11.31,11.31,11.3,11.31,68800.0,8.6387,8.6387,8.6311,8.6387,68800.0
2005-07-25 15:40:00,11.31,11.31,11.3,11.31,61600.0,8.6387,8.6387,8.6311,8.6387,61600.0
2005-07-25 15:50:00,11.31,11.33,11.3,11.3,122800.0,8.6387,8.654,8.6311,8.6311,122800.0
2005-07-26 09:30:00,11.3,11.36,11.3,11.31,72400.0,8.6311,8.6769,8.6311,8.6387,72400.0
2005-07-26 09:40:00,11.31,11.34,11.29,11.31,49600.0,8.6387,8.6617,8.6235,8.6387,49600.0
2005-07-26 09:50:00,11.3,11.3,11.28,11.29,20000.0,8.6311,8.6311,8.6158,8.6235,20000.0
2005-07-26 10:00:00,11.29,11.3,11.24,11.25,55600.0,8.6235,8.6311,8.5853,8.5929,55600.0
2005-07-26 10:10:00,11.25,11.31,11.25,11.31,66400.0,8.5929,8.6387,8.5929,8.6387,66400.0
2005-07-26 10:20:00,11.31,11.31,11.3,11.31,75600.0,8.6387,8.6387,8.6311,8.6387,75600.0
2005-07-26 10:30:00,11.31,11.31,11.29,11.3,29600.0,8.6387,8.6387,8.6235,8.6311,29600.0
2005-07-26 10:40:00,11.3,11.3,11.2,11.21,88000.0,8.6311,8.6311,8.5547,8.5624,88000.0
2005-07-26 10:50:00,11.21,11.26,11.21,11.26,38800.0,8.5624,8.6005,8.5624,8.6005,38800.0
2005-07-26 11:00:00,11.26,11.26,11.25,11.25,29600.0,8.6005,8.6005,8.5929,8.5929,29600.0
2005-07-26 11:10:00,11.25,11.26,11.24,11.24,44800.0,8.5929,8.6005,8.5853,8.5853,44800.0
2005-07-26 11:20:00,11.24,11.24,11.22,11.23,28400.0,8.5853,8.5853,8.57,8.5776,28400.0
2005-07-26 11:30:00,11.24,11.24,11.23,11.24,36400.0,8.5853,8.5853,8.5776,8.5853,36400.0
2005-07-26 11:40:00,11.24,11.25,11.24,11.25,35200.0,8.5853,8.5929,8.5853,8.5929,35200.0
2005-07-26 11:50:00,11.25,11.26,11.24,11.26,47200.0,8.5929,8.6005,8.5853,8.6005,47200.0
2005-07-26 12:00:00,11.26,11.26,11.24,11.24,34800.0,8.6005,8.6005,8.5853,8.5853,34800.0
2005-07-26 12:10:00,11.24,11.24,11.21,11.21,28000.0,8.5853,8.5853,8.5624,8.5624,28000.0
2005-07-26 12:20:00,11.21,11.21,11.18,11.18,28800.0,8.5624,8.5624,8.5394,8.5394,28800.0
2005-07-26 12:30:00,11.18,11.2,11.18,11.2,20400.0,8.5394,8.5547,8.5394,8.5547,20400.0
2005-07-26 12:40:00,11.2,11.24,11.2,11.24,24800.0,8.5547,8.5853,8.5547,8.5853,24800.0
2005-07-26 12:50:00,11.24,11.24,11.23,11.23,39600.0,8.5853,8.5853,8.5776,8.5776,39600.0
2005-07-26 13:00:00,11.23,11.24,11.23,11.24,18000.0,8.5776,8.5853,8.5776,8.5853,18000.0
2005-07-26 13:10:00,11.24,11.25,11.23,11.25,43200.0,8.5853,8.5929,8.5776,8.5929,43200.0
2005-07-26 13:20:00,11.25,11.25,11.24,11.24,24400.0,8.5929,8.5929,8.5853,8.5853,24400.0
2005-07-26 13:30:00,11.24,11.24,11.22,11.24,28800.0,8.5853,8.5853,8.57,8.5853,28800.0
2005-07-26 13:40:00,11.23,11.25,11.23,11.24,36000.0,8.5776,8.5929,8.5776,8.5853,36000.0
2005-07-26 13:50:00,11.24,11.26,11.24,11.26,76800.0,8.5853,8.6005,8.5853,8.6005,76800.0
2005-07-26 14:00:00,11.27,11.27,11.24,11.25,55600.0,8.6082,8.6082,8.5853,8.5929,55600.0
2005-07-26 14:10:00,11.25,11.26,11.22,11.24,111600.0,8.5929,8.6005,8.57,8.5853,111600.0
2005-07-26 14:20:00,11.24,11.27,11.24,11.25,39200.0,8.5853,8.6082,8.5853,8.5929,39200.0
2005-07-26 14:30:00,11.25,11.25,11.24,11.25,31600.0,8.5929,8.5929,8.5853,8.5929,31600.0
2005-07-26 14:40:00,11.25,11.26,11.24,11.26,62800.0,8.5929,8.6005,8.5853,8.6005,62800.0
2005-07-26 14:50:00,11.27,11.27,11.24,11.25,42800.0,8.6082,8.6082,8.5853,8.5929,42800.0
2005-07-26 15:00:00,11.25,11.25,11.22,11.24,61200.0,8.5929,8.5929,8.57,8.5853,61200.0
2005-07-26 15:10:00,11.24,11.24,11.22,11.24,32400.0,8.5853,8.5853,8.57,8.5853,32400.0
2005-07-26 15:20:00,11.24,11.25,11.24,11.24,41200.0,8.5853,8.5929,8.5853,8.5853,41200.0
2005-07-26 15:30:00,11.24,11.24,11.22,11.24,74400.0,8.5853,8.5853,8.57,8.5853,74400.0
2005-07-26 15:40:00,11.24,11.24,11.22,11.22,93200.0,8.5853,8.5853,8.57,8.57,93200.0
2005-07-26 15:50:00,11.22,11.23,11.22,11.22,169200.0,8.57,8.5776,8.57,8.57,169200.0
2005-07-27 09:30:00,11.13,11.17,11.11,11.15,348400.0,8.5012,8.5318,8.486,8.5165,348400.0
2005-07-27 09:40:00,11.15,11.19,11.11,11.13,69200.0,8.5165,8.5471,8.486,8.5012,69200.0
2005-07-27 09:50:00,11.15,11.16,11.14,11.16,37200.0,8.5165,8.5242,8.5089,8.5242,37200.0
2005-07-27 10:00:00,11.16,11.16,11.1,11.12,62000.0,8.5242,8.5242,8.4783,8.4936,62000.0
2005-07-27 10:10:00,11.13,11.14,11.13,11.13,50400.0,8.5012,8.5089,8.5012,8.5012,50400.0
2005-07-27 10:20:00,11.13,11.16,11.13,11.16,48000.0,8.5012,8.5242,8.5012,8.5242,48000.0
2005-07-27 10:30:00,11.16,11.21,11.16,11.2,68000.0,8.5242,8.5624,8.5242,8.5547,68000.0
2005-07-27 10:40:00,11.19,11.2,11.16,11.16,85200.0,8.5471,8.5547,8.5242,8.5242,85200.0
2005-07-27 10:50:00,11.16,11.18,11.15,11.15,47200.0,8.5242,8.5394,8.5165,8.5165,47200.0
2005-07-27 11:00:00,11.15,11.15,11.13,11.13,62000.0,8.5165,8.5165,8.5012,8.5012,62000.0
2005-07-27 11:10:00,11.13,11.15,11.13,11.14,58400.0,8.5012,8.5165,8.5012,8.5089,58400.0
2005-07-27 11:20:00,11.13,11.14,11.11,11.11,86800.0,8.5012,8.5089,8.486,8.486,86800.0
2005-07-27 11:30:00,11.11,11.11,11.09,11.11,153200.0,8.486,8.486,8.4707,8.486,153200.0
2005-07-27 11:40:00,11.1,11.11,11.1,11.11,22000.0,8.4783,8.486,8.4783,8.486,22000.0
2005-07-27 11:50:00,11.11,11.11,11.1,11.1,64000.0,8.486,8.486,8.4783,8.4783,64000.0
2005-07-27 12:00:00,11.1,11.13,11.1,11.12,33600.0,8.4783,8.5012,8.4783,8.4936,33600.0
2005-07-27 12:10:00,11.12,11.12,11.11,11.11,49200.0,8.4936,8.4936,8.486,8.486,49200.0
2005-07-27 12:20:00,11.11,11.11,11.09,11.1,86800.0,8.486,8.486,8.4707,8.4783,86800.0
2005-07-27 12:30:00,11.1,11.1,11.09,11.1,150000.0,8.4783,8.4783,8.4707,8.4783,150000.0
2005-07-27 12:40:00,11.1,11.11,11.1,11.1,110400.0,8.4783,8.486,8.4783,8.4783,110400.0
2005-07-27 12:50:00,11.1,11.11,11.1,11.11,73600.0,8.4783,8.486,8.4783,8.486,73600.0
2005-07-27 13:00:00,11.11,11.11,11.1,11.11,26400.0,8.486,8.486,8.4783,8.486,26400.0
2005-07-27 13:10:00,11.11,11.11,11.1,11.11,42000.0,8.486,8.486,8.4783,8.486,42000.0
2005-07-27 13:20:00,11.11,11.11,11.11,11.11,13600.0,8.486,8.486,8.486,8.486,13600.0
2005-07-27 13:30:00,11.11,11.13,11.11,11.12,42000.0,8.486,8.5012,8.486,8.4936,42000.0
2005-07-27 13:40:00,11.12,11.12,11.11,11.11,18400.0,8.4936,8.4936,8.486,8.486,18400.0
2005-07-27 13:50:00,11.12,11.13,11.11,11.13,27600.0,8.4936,8.5012,8.486,8.5012,27600.0
2005-07-27 14:00:00,11.13,11.17,11.13,11.17,86400.0,8.5012,8.5318,8.5012,8.5318,86400.0
2005-07-27 14:10:00,11.17,11.21,11.15,11.21,78400.0,8.5318,8.5624,8.5165,8.5624,78400.0
2005-07-27 14:20:00,11.21,11.22,11.2,11.22,60400.0,8.5624,8.57,8.5547,8.57,60400.0
2005-07-27 14:30:00,11.22,11.25,11.22,11.24,81600.0,8.57,8.5929,8.57,8.5853,81600.0
2005-07-27 14:40:00,11.24,11.25,11.23,11.24,67600.0,8.5853,8.5929,8.5776,8.5853,67600.0
2005-07-27 14:50:00,11.24,11.26,11.24,11.25,72800.0,8.5853,8.6005,8.5853,8.5929,72800.0
2005-07-27 15:00:00,11.25,11.25,11.24,11.24,40000.0,8.5929,8.5929,8.5853,8.5853,40000.0
2005-07-27 15:10:00,11.24,11.24,11.24,11.24,31600.0,8.5853,8.5853,8.5853,8.5853,31600.0
2005-07-27 15:20:00,11.24,11.24,11.23,11.24,124800.0,8.5853,8.5853,8.5776,8.5853,124800.0
2005-07-27 15:30:00,11.23,11.24,11.23,11.24,68000.0,8.5776,8.5853,8.5776,8.5853,68000.0
2005-07-27 15:40:00,11.23,11.24,11.22,11.22,108000.0,8.5776,8.5853,8.57,8.57,108000.0
2005-07-27 15:50:00,11.24,11.24,11.2,11.22,310800.0,8.5853,8.5853,8.5547,8.57,310800.0
2005-07-28 09:30:00,11.15,11.24,11.14,11.19,108000.0,8.5165,8.5853,8.5089,8.5471,108000.0
2005-07-28 09:40:00,11.2,11.26,11.17,11.17,38000.0,8.5547,8.6005,8.5318,8.5318,38000.0
2005-07-28 09:50:00,11.18,11.21,11.18,11.19,48000.0,8.5394,8.5624,8.5394,8.5471,48000.0
2005-07-28 10:00:00,11.2,11.23,11.19,11.21,46400.0,8.5547,8.5776,8.5471,8.5624,46400.0
2005-07-28 10:10:00,11.22,11.22,11.2,11.22,38400.0,8.57,8.57,8.5547,8.57,38400.0
2005-07-28 10:20:00,11.22,11.24,11.2,11.22,35600.0,8.57,8.5853,8.5547,8.57,35600.0
2005-07-28 10:30:00,11.24,11.24,11.22,11.23,32800.0,8.5853,8.5853,8.57,8.5776,32800.0
2005-07-28 10:40:00,11.24,11.24,11.22,11.23,32400.0,8.5853,8.5853,8.57,8.5776,32400.0
2005-07-28 10:50:00,11.24,11.24,11.22,11.22,16000.0,8.5853,8.5853,8.57,8.57,16000.0
2005-07-28 11:00:00,11.22,11.24,11.22,11.23,28800.0,8.57,8.5853,8.57,8.5776,28800.0
2005-07-28 11:10:00,11.22,11.24,11.22,11.24,38800.0,8.57,8.5853,8.57,8.5853,38800.0
2005-07-28 11:20:00,11.24,11.24,11.22,11.23,37200.0,8.5853,8.5853,8.57,8.5776,37200.0
2005-07-28 11:30:00,11.23,11.24,11.22,11.22,21600.0,8.5776,8.5853,8.57,8.57,21600.0
2005-07-28 11:40:00,11.23,11.28,11.23,11.28,45200.0,8.5776,8.6158,8.5776,8.6158,45200.0
2005-07-28 11:50:00,11.28,11.28,11.26,11.26,47200.0,8.6158,8.6158,8.6005,8.6005,47200.0
2005-07-28 12:00:00,11.26,11.27,11.24,11.25,46000.0,8.6005,8.6082,8.5853,8.5929,46000.0
2005-07-28 12:10:00,11.25,11.26,11.25,11.25,8800.0,8.5929,8.6005,8.5929,8.5929,8800.0
2005-07-28 12:20:00,11.25,11.26,11.24,11.25,4800.0,8.5929,8.6005,8.5853,8.5929,4800.0
2005-07-28 12:30:00,11.24,11.25,11.24,11.25,21200.0,8.5853,8.5929,8.5853,8.5929,21200.0
2005-07-28 12:40:00,11.25,11.25,11.24,11.24,21600.0,8.5929,8.5929,8.5853,8.5853,21600.0
2005-07-28 12:50:00,11.24,11.25,11.24,11.24,9600.0,8.5853,8.5929,8.5853,8.5853,9600.0
2005-07-28 13:00:00,11.25,11.25,11.24,11.24,5600.0,8.5929,8.5929,8.5853,8.5853,5600.0
2005-07-28 13:10:00,11.24,11.25,11.23,11.23,36000.0,8.5853,8.5929,8.5776,8.5776,36000.0
2005-07-28 13:20:00,11.23,11.24,11.23,11.24,22000.0,8.5776,8.5853,8.5776,8.5853,22000.0
2005-07-28 13:30:00,11.24,11.24,11.23,11.24,35600.0,8.5853,8.5853,8.5776,8.5853,35600.0
2005-07-28 13:40:00,11.24,11.26,11.24,11.25,35200.0,8.5853,8.6005,8.5853,8.5929,35200.0
2005-07-28 13:50:00,11.25,11.26,11.25,11.25,15200.0,8.5929,8.6005,8.5929,8.5929,15200.0
2005-07-28 14:00:00,11.25,11.25,11.24,11.24,43200.0,8.5929,8.5929,8.5853,8.5853,43200.0
2005-07-28 14:10:00,11.24,11.25,11.24,11.24,40400.0,8.5853,8.5929,8.5853,8.5853,40400.0
2005-07-28 14:20:00,11.23,11.24,11.23,11.24,46000.0,8.5776,8.5853,8.5776,8.5853,46000.0
2005-07-28 14:30:00,11.24,11.25,11.24,11.25,79200.0,8.5853,8.5929,8.5853,8.5929,79200.0
2005-07-28 14:40:00,11.25,11.25,11.24,11.25,48000.0,8.5929,8.5929,8.5853,8.5929,48000.0
2005-07-28 14:50:00,11.25,11.26,11.25,11.26,37200.0,8.5929,8.6005,8.5929,8.6005,37200.0
2005-07-28 15:00:00,11.26,11.26,11.24,11.24,88800.0,8.6005,8.6005,8.5853,8.5853,88800.0
2005-07-28 15:10:00,11.24,11.24,11.24,11.24,57600.0,8.5853,8.5853,8.5853,8.5853,57600.0
2005-07-28 15:20:00,11.24,11.25,11.24,11.24,44800.0,8.5853,8.5929,8.5853,8.5853,44800.0
2005-07-28 15:30:00,11.24,11.24,11.24,11.24,63200.0,8.5853,8.5853,8.5853,8.5853,63200.0
2005-07-28 15:40:00,11.24,11.25,11.24,11.24,80000.0,8.5853,8.5929,8.5853,8.5853,80000.0
2005-07-28 15:50:00,11.24,11.25,11.24,11.25,136800.0,8.5853,8.5929,8.5853,8.5929,136800.0
2005-07-29 09:30:00,11.23,11.25,11.2,11.23,120000.0,8.5776,8.5929,8.5547,8.5776,120000.0
2005-07-29 09:40:00,11.23,11.23,11.18,11.2,59200.0,8.5776,8.5776,8.5394,8.5547,59200.0
2005-07-29 09:50:00,11.2,11.21,11.18,11.2,47200.0,8.5547,8.5624,8.5394,8.5547,47200.0
2005-07-29 10:00:00,11.2,11.22,11.19,11.19,29600.0,8.5547,8.57,8.5471,8.5471,29600.0
2005-07-29 10:10:00,11.19,11.19,11.15,11.16,35200.0,8.5471,8.5471,8.5165,8.5242,35200.0
2005-07-29 10:20:00,11.16,11.2,11.16,11.17,44400.0,8.5242,8.5547,8.5242,8.5318,44400.0
2005-07-29 10:30:00,11.17,11.18,11.14,11.16,84800.0,8.5318,8.5394,8.5089,8.5242,84800.0
2005-07-29 10:40:00,11.16,11.16,11.11,11.12,88800.0,8.5242,8.5242,8.486,8.4936,88800.0
2005-07-29 10:50:00,11.12,11.15,11.12,11.13,42000.0,8.4936,8.5165,8.4936,8.5012,42000.0
2005-07-29 11:00:00,11.13,11.15,11.13,11.15,57200.0,8.5012,8.5165,8.5012,8.5165,57200.0
2005-07-29 11:10:00,11.15,11.16,11.14,11.15,36800.0,8.5165,8.5242,8.5089,8.5165,36800.0
2005-07-29 11:20:00,11.15,11.16,11.13,11.14,26000.0,8.5165,8.5242,8.5012,8.5089,26000.0
2005-07-29 11:30:00,11.14,11.15,11.13,11.15,29600.0,8.5089,8.5165,8.5012,8.5165,29600.0
2005-07-29 11:40:00,11.14,11.17,11.14,11.16,118800.0,8.5089,8.5318,8.5089,8.5242,118800.0
2005-07-29 11:50:00,11.17,11.18,11.15,11.15,26400.0,8.5318,8.5394,8.5165,8.5165,26400.0
2005-07-29 12:00:00,11.15,11.17,11.13,11.13,48800.0,8.5165,8.5318,8.5012,8.5012,48800.0
2005-07-29 12:10:00,11.13,11.13,11.12,11.12,57200.0,8.5012,8.5012,8.4936,8.4936,57200.0
2005-07-29 12:20:00,11.12,11.13,11.11,11.12,20800.0,8.4936,8.5012,8.486,8.4936,20800.0
2005-07-29 12:30:00,11.11,11.13,11.11,11.13,14000.0,8.486,8.5012,8.486,8.5012,14000.0
2005-07-29 12:40:00,11.13,11.13,11.1,11.11,60000.0,8.5012,8.5012,8.4783,8.486,60000.0
2005-07-29 12:50:00,11.11,11.12,11.11,11.11,27600.0,8.486,8.4936,8.486,8.486,27600.0
2005-07-29 13:00:00,11.11,11.13,11.11,11.13,20000.0,8.486,8.5012,8.486,8.5012,20000.0
2005-07-29 13:10:00,11.13,11.15,11.13,11.15,21600.0,8.5012,8.5165,8.5012,8.5165,21600.0
2005-07-29 13:20:00,11.15,11.16,11.15,11.15,39200.0,8.5165,8.5242,8.5165,8.5165,39200.0
2005-07-29 13:30:00,11.15,11.15,11.15,11.15,40400.0,8.5165,8.5165,8.5165,8.5165,40400.0
2005-07-29 13:40:00,11.15,11.16,11.15,11.15,15600.0,8.5165,8.5242,8.5165,8.5165,15600.0
2005-07-29 13:50:00,11.15,11.18,11.15,11.18,38800.0,8.5165,8.5394,8.5165,8.5394,38800.0
2005-07-29 14:00:00,11.18,11.18,11.16,11.18,70000.0,8.5394,8.5394,8.5242,8.5394,70000.0
2005-07-29 14:10:00,11.18,11.18,11.18,11.18,22000.0,8.5394,8.5394,8.5394,8.5394,22000.0
2005-07-29 14:20:00,11.18,11.19,11.17,11.17,51200.0,8.5394,8.5471,8.5318,8.5318,51200.0
2005-07-29 14:30:00,11.17,11.18,11.16,11.17,21600.0,8.5318,8.5394,8.5242,8.5318,21600.0
2005-07-29 14:40:00,11.17,11.17,11.14,11.14,51200.0,8.5318,8.5318,8.5089,8.5089,51200.0
2005-07-29 14:50:00,11.14,11.15,11.14,11.14,56800.0,8.5089,8.5165,8.5089,8.5089,56800.0
2005-07-29 15:00:00,11.15,11.15,11.11,11.11,139600.0,8.5165,8.5165,8.486,8.486,139600.0
2005-07-29 15:10:00,11.12,11.12,11.09,11.1,72000.0,8.4936,8.4936,8.4707,8.4783,72000.0
2005-07-29 15:20:00,11.1,11.11,11.1,11.1,53600.0,8.4783,8.486,8.4783,8.4783,53600.0
2005-07-29 15:30:00,11.1,11.12,11.07,11.12,165600.0,8.4783,8.4936,8.4554,8.4936,165600.0
2005-07-29 15:40:00,11.12,11.12,11.09,11.11,100800.0,8.4936,8.4936,8.4707,8.486,100800.0
2005-07-29 15:50:00,11.11,11.11,11.08,11.08,302800.0,8.486,8.486,8.4631,8.4631,302800.0
2005-08-01 09:30:00,11.08,11.13,11.08,11.08,80800.0,8.4631,8.5012,8.4631,8.4631,80800.0
2005-08-01 09:40:00,11.08,11.09,11.07,11.09,60800.0,8.4631,8.4707,8.4554,8.4707,60800.0
2005-08-01 09:50:00,11.09,11.13,11.09,11.13,66400.0,8.4707,8.5012,8.4707,8.5012,66400.0
2005-08-01 10:00:00,11.13,11.15,11.13,11.15,44800.0,8.5012,8.5165,8.5012,8.5165,44800.0
2005-08-01 10:10:00,11.15,11.15,11.12,11.14,81600.0,8.5165,8.5165,8.4936,8.5089,81600.0
2005-08-01 10:20:00,11.14,11.15,11.13,11.13,41600.0,8.5089,8.5165,8.5012,8.5012,41600.0
2005-08-01 10:30:00,11.13,11.14,11.11,11.11,55600.0,8.5012,8.5089,8.486,8.486,55600.0
2005-08-01 10:40:00,11.11,11.11,11.1,11.1,78000.0,8.486,8.486,8.4783,8.4783,78000.0
2005-08-01 10:50:00,11.1,11.11,11.1,11.11,42400.0,8.4783,8.486,8.4783,8.486,42400.0
2005-08-01 11:00:00,11.11,11.13,11.11,11.13,42400.0,8.486,8.5012,8.486,8.5012,42400.0
2005-08-01 11:10:00,11.13,11.13,11.11,11.12,46000.0,8.5012,8.5012,8.486,8.4936,46000.0
2005-08-01 11:20:00,11.12,11.12,11.1,11.12,99600.0,8.4936,8.4936,8.4783,8.4936,99600.0
2005-08-01 11:30:00,11.12,11.13,11.12,11.12,45200.0,8.4936,8.5012,8.4936,8.4936,45200.0
2005-08-01 11:40:00,11.12,11.12,11.12,11.12,55200.0,8.4936,8.4936,8.4936,8.4936,55200.0
2005-08-01 11:50:00,11.12,11.12,11.11,11.11,16000.0,8.4936,8.4936,8.486,8.486,16000.0
2005-08-01 12:00:00,11.11,11.12,11.1,11.1,34400.0,8.486,8.4936,8.4783,8.4783,34400.0
2005-08-01 12:10:00,11.1,11.11,11.1,11.11,16800.0,8.4783,8.486,8.4783,8.486,16800.0
2005-08-01 12:20:00,11.11,11.13,11.1,11.1,55200.0,8.486,8.5012,8.4783,8.4783,55200.0
2005-08-01 12:30:00,11.1,11.11,11.09,11.1,44000.0,8.4783,8.486,8.4707,8.4783,44000.0
2005-08-01 12:40:00,11.1,11.1,11.09,11.09,25200.0,8.4783,8.4783,8.4707,8.4707,25200.0
2005-08-01 12:50:00,11.09,11.09,11.06,11.06,74400.0,8.4707,8.4707,8.4478,8.4478,74400.0
2005-08-01 13:00:00,11.06,11.06,11.05,11.05,60000.0,8.4478,8.4478,8.4401,8.4401,60000.0
2005-08-01 13:10:00,11.04,11.04,11.02,11.03,66000.0,8.4325,8.4325,8.4172,8.4249,66000.0
2005-08-01 13:20:00,11.04,11.04,11.03,11.04,81600.0,8.4325,8.4325,8.4249,8.4325,81600.0
2005-08-01 13:30:00,11.04,11.06,11.03,11.06,57600.0,8.4325,8.4478,8.4249,8.4478,57600.0
2005-08-01 13:40:00,11.06,11.06,11.05,11.06,19200.0,8.4478,8.4478,8.4401,8.4478,19200.0
2005-08-01 13:50:00,11.06,11.06,11.05,11.06,31200.0,8.4478,8.4478,8.4401,8.4478,31200.0
2005-08-01 14:00:00,11.06,11.07,11.06,11.07,34000.0,8.4478,8.4554,8.4478,8.4554,34000.0
2005-08-01 14:10:00,11.07,11.09,11.07,11.08,65200.0,8.4554,8.4707,8.4554,8.4631,65200.0
2005-08-01 14:20:00,11.08,11.12,11.08,11.12,89200.0,8.4631,8.4936,8.4631,8.4936,89200.0
2005-08-01 14:30:00,11.12,11.14,11.12,11.13,45600.0,8.4936,8.5089,8.4936,8.5012,45600.0
2005-08-01 14:40:00,11.13,11.13,11.13,11.13,34800.0,8.5012,8.5012,8.5012,8.5012,34800.0
2005-08-01 14:50:00,11.13,11.13,11.12,11.12,37200.0,8.5012,8.5012,8.4936,8.4936,37200.0
2005-08-01 15:00:00,11.12,11.13,11.12,11.13,42400.0,8.4936,8.5012,8.4936,8.5012,42400.0
2005-08-01 15:10:00,11.13,11.13,11.12,11.12,28800.0,8.5012,8.5012,8.4936,8.4936,28800.0
2005-08-01 15:20:00,11.12,11.15,11.12,11.15,113200.0,8.4936,8.5165,8.4936,8.5165,113200.0
2005-08-01 15:30:00,11.14,11.15,11.14,11.15,128800.0,8.5089,8.5165,8.5089,8.5165,128800.0
2005-08-01 15:40:00,11.15,11.15,11.13,11.13,110000.0,8.5165,8.5165,8.5012,8.5012,110000.0
2005-08-01 15:50:00,11.13,11.13,11.11,11.11,120000.0,8.5012,8.5012,8.486,8.486,120000.0
2005-08-02 09:30:00,11.07,11.1,11.03,11.05,142400.0,8.4554,8.4783,8.4249,8.4401,142400.0
2005-08-02 09:40:00,11.04,11.06,11.04,11.04,102800.0,8.4325,8.4478,8.4325,8.4325,102800.0
2005-08-02 09:50:00,11.05,11.06,11.0,11.04,144800.0,8.4401,8.4478,8.402,8.4325,144800.0
2005-08-02 10:00:00,11.05,11.09,11.04,11.07,98800.0,8.4401,8.4707,8.4325,8.4554,98800.0
2005-08-02 10:10:00,11.07,11.12,11.07,11.12,137200.0,8.4554,8.4936,8.4554,8.4936,137200.0
2005-08-02 10:20:00,11.12,11.18,11.12,11.15,62000.0,8.4936,8.5394,8.4936,8.5165,62000.0
2005-08-02 10:30:00,11.15,11.19,11.15,11.17,72800.0,8.5165,8.5471,8.5165,8.5318,72800.0
2005-08-02 10:40:00,11.18,11.22,11.18,11.19,100800.0,8.5394,8.57,8.5394,8.5471,100800.0
2005-08-02 10:50:00,11.2,11.2,11.19,11.19,31600.0,8.5547,8.5547,8.5471,8.5471,31600.0
2005-08-02 11:00:00,11.19,11.2,11.18,11.18,45600.0,8.5471,8.5547,8.5394,8.5394,45600.0
2005-08-02 11:10:00,11.18,11.18,11.17,11.18,36800.0,8.5394,8.5394,8.5318,8.5394,36800.0
2005-08-02 11:20:00,11.18,11.18,11.15,11.16,34000.0,8.5394,8.5394,8.5165,8.5242,34000.0
2005-08-02 11:30:00,11.16,11.16,11.15,11.15,36800.0,8.5242,8.5242,8.5165,8.5165,36800.0
2005-08-02 11:40:00,11.15,11.16,11.15,11.15,23200.0,8.5165,8.5242,8.5165,8.5165,23200.0
2005-08-02 11:50:00,11.15,11.17,11.15,11.16,33200.0,8.5165,8.5318,8.5165,8.5242,33200.0
2005-08-02 12:00:00,11.16,11.17,11.16,11.17,17200.0,8.5242,8.5318,8.5242,8.5318,17200.0
2005-08-02 12:10:00,11.17,11.18,11.16,11.18,27600.0,8.5318,8.5394,8.5242,8.5394,27600.0
2005-08-02 12:20:00,11.19,11.22,11.19,11.21,44800.0,8.5471,8.57,8.5471,8.5624,44800.0
2005-08-02 12:30:00,11.21,11.21,11.17,11.17,48000.0,8.5624,8.5624,8.5318,8.5318,48000.0
2005-08-02 12:40:00,11.17,11.18,11.16,11.17,29200.0,8.5318,8.5394,8.5242,8.5318,29200.0
2005-08-02 12:50:00,11.17,11.18,11.16,11.17,25600.0,8.5318,8.5394,8.5242,8.5318,25600.0
2005-08-02 13:00:00,11.17,11.17,11.16,11.17,22800.0,8.5318,8.5318,8.5242,8.5318,22800.0
2005-08-02 13:10:00,11.17,11.17,11.16,11.17,25600.0,8.5318,8.5318,8.5242,8.5318,25600.0
2005-08-02 13:20:00,11.17,11.17,11.17,11.17,6800.0,8.5318,8.5318,8.5318,8.5318,6800.0
2005-08-02 13:30:00,11.17,11.18,11.17,11.17,10000.0,8.5318,8.5394,8.5318,8.5318,10000.0
2005-08-02 13:40:00,11.18,11.19,11.17,11.17,21200.0,8.5394,8.5471,8.5318,8.5318,21200.0
2005-08-02 13:50:00,11.18,11.18,11.15,11.15,34400.0,8.5394,8.5394,8.5165,8.5165,34400.0
2005-08-02 14:00:00,11.16,11.17,11.15,11.17,39200.0,8.5242,8.5318,8.5165,8.5318,39200.0
2005-08-02 14:10:00,11.17,11.19,11.17,11.18,24800.0,8.5318,8.5471,8.5318,8.5394,24800.0
2005-08-02 14:20:00,11.18,11.19,11.17,11.18,28800.0,8.5394,8.5471,8.5318,8.5394,28800.0
2005-08-02 14:30:00,11.18,11.18,11.17,11.17,37200.0,8.5394,8.5394,8.5318,8.5318,37200.0
2005-08-02 14:40:00,11.18,11.18,11.17,11.17,39600.0,8.5394,8.5394,8.5318,8.5318,39600.0
2005-08-02 14:50:00,11.18,11.18,11.15,11.16,37600.0,8.5394,8.5394,8.5165,8.5242,37600.0
2005-08-02 15:00:00,11.16,11.17,11.13,11.13,86800.0,8.5242,8.5318,8.5012,8.5012,86800.0
2005-08-02 15:10:00,11.14,11.14,11.13,11.14,46400.0,8.5089,8.5089,8.5012,8.5089,46400.0
2005-08-02 15:20:00,11.14,11.15,11.13,11.15,48400.0,8.5089,8.5165,8.5012,8.5165,48400.0
2005-08-02 15:30:00,11.15,11.16,11.15,11.16,64800.0,8.5165,8.5242,8.5165,8.5242,64800.0
2005-08-02 15:40:00,11.16,11.17,11.16,11.17,67200.0,8.5242,8.5318,8.5242,8.5318,67200.0
2005-08-02 15:50:00,11.17,11.17,11.15,11.16,120400.0,8.5318,8.5318,8.5165,8.5242,120400.0
2005-08-03 09:30:00,11.13,11.13,11.03,11.07,93600.0,8.5012,8.5012,8.4249,8.4554,93600.0
2005-08-03 09:40:00,11.07,11.08,11.06,11.06,70800.0,8.4554,8.4631,8.4478,8.4478,70800.0
2005-08-03 09:50:00,11.06,11.07,11.05,11.05,46000.0,8.4478,8.4554,8.4401,8.4401,46000.0
2005-08-03 10:00:00,11.05,11.08,11.05,11.06,92400.0,8.4401,8.4631,8.4401,8.4478,92400.0
2005-08-03 10:10:00,11.06,11.06,11.04,11.04,88000.0,8.4478,8.4478,8.4325,8.4325,88000.0
2005-08-03 10:20:00,11.04,11.04,11.02,11.03,53200.0,8.4325,8.4325,8.4172,8.4249,53200.0
2005-08-03 10:30:00,11.03,11.03,11.02,11.02,44800.0,8.4249,8.4249,8.4172,8.4172,44800.0
2005-08-03 10:40:00,11.03,11.06,11.03,11.06,47600.0,8.4249,8.4478,8.4249,8.4478,47600.0
2005-08-03 10:50:00,11.06,11.08,11.02,11.03,57200.0,8.4478,8.4631,8.4172,8.4249,57200.0
2005-08-03 11:00:00,11.03,11.03,11.01,11.02,35200.0,8.4249,8.4249,8.4096,8.4172,35200.0
2005-08-03 11:10:00,11.03,11.04,11.03,11.04,20000.0,8.4249,8.4325,8.4249,8.4325,20000.0
2005-08-03 11:20:00,11.04,11.04,11.01,11.02,38000.0,8.4325,8.4325,8.4096,8.4172,38000.0
2005-08-03 11:30:00,11.02,11.04,11.0,11.02,92400.0,8.4172,8.4325,8.402,8.4172,92400.0
2005-08-03 11:40:00,11.02,11.03,11.02,11.02,25600.0,8.4172,8.4249,8.4172,8.4172,25600.0
2005-08-03 11:50:00,11.02,11.03,11.02,11.02,18800.0,8.4172,8.4249,8.4172,8.4172,18800.0
2005-08-03 12:00:00,11.02,11.02,11.02,11.02,22000.0,8.4172,8.4172,8.4172,8.4172,22000.0
2005-08-03 12:10:00,11.02,11.02,11.01,11.02,25200.0,8.4172,8.4172,8.4096,8.4172,25200.0
2005-08-03 12:20:00,11.02,11.05,11.02,11.04,34400.0,8.4172,8.4401,8.4172,8.4325,34400.0
2005-08-03 12:30:00,11.05,11.06,11.04,11.04,13600.0,8.4401,8.4478,8.4325,8.4325,13600.0
2005-08-03 12:40:00,11.04,11.05,11.04,11.05,8800.0,8.4325,8.4401,8.4325,8.4401,8800.0
2005-08-03 12:50:00,11.05,11.05,11.04,11.04,12000.0,8.4401,8.4401,8.4325,8.4325,12000.0
2005-08-03 13:00:00,11.04,11.05,11.04,11.05,16400.0,8.4325,8.4401,8.4325,8.4401,16400.0
2005-08-03 13:10:00,11.05,11.07,11.05,11.06,12800.0,8.4401,8.4554,8.4401,8.4478,12800.0
2005-08-03 13:20:00,11.06,11.06,11.05,11.05,6400.0,8.4478,8.4478,8.4401,8.4401,6400.0
2005-08-03 13:30:00,11.06,11.06,11.04,11.04,16400.0,8.4478,8.4478,8.4325,8.4325,16400.0
2005-08-03 13:40:00,11.04,11.05,11.04,11.05,43600.0,8.4325,8.4401,8.4325,8.4401,43600.0
2005-08-03 13:50:00,11.05,11.06,11.05,11.06,6400.0,8.4401,8.4478,8.4401,8.4478,6400.0
2005-08-03 14:00:00,11.06,11.09,11.06,11.08,56800.0,8.4478,8.4707,8.4478,8.4631,56800.0
2005-08-03 14:10:00,11.08,11.08,11.06,11.06,20000.0,8.4631,8.4631,8.4478,8.4478,20000.0
2005-08-03 14:20:00,11.06,11.06,11.03,11.03,39200.0,8.4478,8.4478,8.4249,8.4249,39200.0
2005-08-03 14:30:00,11.03,11.05,11.03,11.05,62000.0,8.4249,8.4401,8.4249,8.4401,62000.0
2005-08-03 14:40:00,11.05,11.05,11.01,11.03,80800.0,8.4401,8.4401,8.4096,8.4249,80800.0
2005-08-03 14:50:00,11.03,11.04,11.03,11.03,74000.0,8.4249,8.4325,8.4249,8.4249,74000.0
2005-08-03 15:00:00,11.03,11.04,11.03,11.03,100000.0,8.4249,8.4325,8.4249,8.4249,100000.0
2005-08-03 15:10:00,11.04,11.05,11.04,11.04,65600.0,8.4325,8.4401,8.4325,8.4325,65600.0
2005-08-03 15:20:00,11.04,11.06,11.03,11.06,106000.0,8.4325,8.4478,8.4249,8.4478,106000.0
2005-08-03 15:30:00,11.06,11.07,11.06,11.06,83200.0,8.4478,8.4554,8.4478,8.4478,83200.0
2005-08-03 15:40:00,11.07,11.1,11.06,11.09,88000.0,8.4554,8.4783,8.4478,8.4707,88000.0
2005-08-03 15:50:00,11.1,11.1,11.07,11.09,209600.0,8.4783,8.4783,8.4554,8.4707,209600.0
2005-08-04 09:30:00,10.99,11.02,10.99,11.01,107600.0,8.3943,8.4172,8.3943,8.4096,107600.0
2005-08-04 09:40:00,10.99,10.99,10.95,10.96,53600.0,8.3943,8.3943,8.3638,8.3714,53600.0
2005-08-04 09:50:00,10.97,10.98,10.94,10.95,80800.0,8.379,8.3867,8.3561,8.3638,80800.0
2005-08-04 10:00:00,10.95,10.97,10.92,10.96,190000.0,8.3638,8.379,8.3408,8.3714,190000.0
2005-08-04 10:10:00,10.97,10.97,10.96,10.97,84400.0,8.379,8.379,8.3714,8.379,84400.0
2005-08-04 10:20:00,10.97,10.98,10.97,10.98,37200.0,8.379,8.3867,8.379,8.3867,37200.0
2005-08-04 10:30:00,10.98,10.99,10.98,10.99,77600.0,8.3867,8.3943,8.3867,8.3943,77600.0
2005-08-04 10:40:00,10.99,10.99,10.96,10.99,115600.0,8.3943,8.3943,8.3714,8.3943,115600.0
2005-08-04 10:50:00,10.99,11.0,10.99,11.0,42000.0,8.3943,8.402,8.3943,8.402,42000.0
2005-08-04 11:00:00,11.0,11.02,10.99,11.01,48000.0,8.402,8.4172,8.3943,8.4096,48000.0
2005-08-04 11:10:00,11.01,11.02,11.01,11.01,49600.0,8.4096,8.4172,8.4096,8.4096,49600.0
2005-08-04 11:20:00,11.02,11.02,11.01,11.01,8800.0,8.4172,8.4172,8.4096,8.4096,8800.0
2005-08-04 11:30:00,11.02,11.02,11.0,11.01,68800.0,8.4172,8.4172,8.402,8.4096,68800.0
2005-08-04 11:40:00,11.02,11.02,10.98,10.98,95600.0,8.4172,8.4172,8.3867,8.3867,95600.0
2005-08-04 11:50:00,10.99,10.99,10.98,10.99,42000.0,8.3943,8.3943,8.3867,8.3943,42000.0
2005-08-04 12:00:00,10.99,10.99,10.98,10.99,58800.0,8.3943,8.3943,8.3867,8.3943,58800.0
2005-08-04 12:10:00,10.99,11.0,10.99,10.99,44800.0,8.3943,8.402,8.3943,8.3943,44800.0
2005-08-04 12:20:00,10.99,11.0,10.99,10.99,29200.0,8.3943,8.402,8.3943,8.3943,29200.0
2005-08-04 12:30:00,11.0,11.02,11.0,11.02,11200.0,8.402,8.4172,8.402,8.4172,11200.0
2005-08-04 12:40:00,11.02,11.02,11.0,11.01,58000.0,8.4172,8.4172,8.402,8.4096,58000.0
2005-08-04 12:50:00,11.01,11.01,10.99,10.99,56800.0,8.4096,8.4096,8.3943,8.3943,56800.0
2005-08-04 13:00:00,10.99,11.01,10.99,11.0,26000.0,8.3943,8.4096,8.3943,8.402,26000.0
2005-08-04 13:10:00,11.0,11.0,10.99,10.99,41200.0,8.402,8.402,8.3943,8.3943,41200.0
2005-08-04 13:20:00,10.99,10.99,10.97,10.98,19600.0,8.3943,8.3943,8.379,8.3867,19600.0
2005-08-04 13:30:00,10.97,10.99,10.97,10.99,10400.0,8.379,8.3943,8.379,8.3943,10400.0
2005-08-04 13:40:00,10.99,11.01,10.99,11.01,16400.0,8.3943,8.4096,8.3943,8.4096,16400.0
2005-08-04 13:50:00,11.01,11.01,10.99,11.0,57200.0,8.4096,8.4096,8.3943,8.402,57200.0
2005-08-04 14:00:00,11.0,11.0,10.99,11.0,39200.0,8.402,8.402,8.3943,8.402,39200.0
2005-08-04 14:10:00,10.99,10.99,10.97,10.97,37200.0,8.3943,8.3943,8.379,8.379,37200.0
2005-08-04 14:20:00,10.97,10.97,10.95,10.95,66000.0,8.379,8.379,8.3638,8.3638,66000.0
2005-08-04 14:30:00,10.95,10.96,10.95,10.96,36400.0,8.3638,8.3714,8.3638,8.3714,36400.0
2005-08-04 14:40:00,10.96,10.96,10.94,10.95,46000.0,8.3714,8.3714,8.3561,8.3638,46000.0
2005-08-04 14:50:00,10.95,10.95,10.93,10.94,24400.0,8.3638,8.3638,8.3485,8.3561,24400.0
2005-08-04 15:00:00,10.94,10.95,10.93,10.93,57600.0,8.3561,8.3638,8.3485,8.3485,57600.0
2005-08-04 15:10:00,10.93,10.95,10.93,10.95,25600.0,8.3485,8.3638,8.3485,8.3638,25600.0
2005-08-04 15:20:00,10.95,10.97,10.95,10.97,22400.0,8.3638,8.379,8.3638,8.379,22400.0
2005-08-04 15:30:00,10.97,10.97,10.97,10.97,55200.0,8.379,8.379,8.379,8.379,55200.0
2005-08-04 15:40:00,10.97,10.97,10.96,10.97,99200.0,8.379,8.379,8.3714,8.379,99200.0
2005-08-04 15:50:00,10.98,10.98,10.96,10.97,172000.0,8.3867,8.3867,8.3714,8.379,172000.0
2005-08-05 09:30:00,10.99,10.99,10.94,10.94,43600.0,8.3943,8.3943,8.3561,8.3561,43600.0
2005-08-05 09:40:00,10.93,10.94,10.92,10.94,25200.0,8.3485,8.3561,8.3408,8.3561,25200.0
2005-08-05 09:50:00,10.94,10.97,10.89,10.9,40800.0,8.3561,8.379,8.3179,8.3256,40800.0
2005-08-05 10:00:00,10.9,10.91,10.87,10.91,32000.0,8.3256,8.3332,8.3027,8.3332,32000.0
2005-08-05 10:10:00,10.91,10.93,10.91,10.92,26400.0,8.3332,8.3485,8.3332,8.3408,26400.0
2005-08-05 10:20:00,10.91,10.91,10.84,10.86,52800.0,8.3332,8.3332,8.2797,8.295,52800.0
2005-08-05 10:30:00,10.87,10.9,10.87,10.88,28400.0,8.3027,8.3256,8.3027,8.3103,28400.0
2005-08-05 10:40:00,10.89,10.89,10.87,10.88,15200.0,8.3179,8.3179,8.3027,8.3103,15200.0
2005-08-05 10:50:00,10.88,10.89,10.88,10.89,23200.0,8.3103,8.3179,8.3103,8.3179,23200.0
2005-08-05 11:00:00,10.88,10.9,10.88,10.89,28800.0,8.3103,8.3256,8.3103,8.3179,28800.0
2005-08-05 11:10:00,10.89,10.9,10.87,10.89,44400.0,8.3179,8.3256,8.3027,8.3179,44400.0
2005-08-05 11:20:00,10.89,10.9,10.88,10.89,28000.0,8.3179,8.3256,8.3103,8.3179,28000.0
2005-08-05 11:30:00,10.9,10.9,10.88,10.9,15600.0,8.3256,8.3256,8.3103,8.3256,15600.0
2005-08-05 11:40:00,10.9,10.9,10.89,10.9,12000.0,8.3256,8.3256,8.3179,8.3256,12000.0
2005-08-05 11:50:00,10.9,10.9,10.88,10.88,14800.0,8.3256,8.3256,8.3103,8.3103,14800.0
2005-08-05 12:00:00,10.89,10.91,10.88,10.91,29600.0,8.3179,8.3332,8.3103,8.3332,29600.0
2005-08-05 12:10:00,10.9,10.9,10.88,10.9,44400.0,8.3256,8.3256,8.3103,8.3256,44400.0
2005-08-05 12:20:00,10.89,10.9,10.88,10.9,43200.0,8.3179,8.3256,8.3103,8.3256,43200.0
2005-08-05 12:30:00,10.9,10.9,10.89,10.9,70000.0,8.3256,8.3256,8.3179,8.3256,70000.0
2005-08-05 12:40:00,10.9,10.9,10.88,10.9,19200.0,8.3256,8.3256,8.3103,8.3256,19200.0
2005-08-05 12:50:00,10.9,10.9,10.88,10.88,10400.0,8.3256,8.3256,8.3103,8.3103,10400.0
2005-08-05 13:00:00,10.88,10.9,10.88,10.89,6800.0,8.3103,8.3256,8.3103,8.3179,6800.0
2005-08-05 13:10:00,10.9,10.93,10.9,10.92,34000.0,8.3256,8.3485,8.3256,8.3408,34000.0
2005-08-05 13:20:00,10.92,10.92,10.9,10.9,8000.0,8.3408,8.3408,8.3256,8.3256,8000.0
2005-08-05 13:30:00,10.9,10.9,10.9,10.9,13600.0,8.3256,8.3256,8.3256,8.3256,13600.0
2005-08-05 13:40:00,10.9,10.91,10.89,10.89,11200.0,8.3256,8.3332,8.3179,8.3179,11200.0
2005-08-05 13:50:00,10.89,10.9,10.89,10.9,6000.0,8.3179,8.3256,8.3179,8.3256,6000.0
2005-08-05 14:00:00,10.9,10.9,10.9,10.9,4000.0,8.3256,8.3256,8.3256,8.3256,4000.0
2005-08-05 14:10:00,10.9,10.91,10.9,10.91,16400.0,8.3256,8.3332,8.3256,8.3332,16400.0
2005-08-05 14:20:00,10.91,10.91,10.89,10.9,14000.0,8.3332,8.3332,8.3179,8.3256,14000.0
2005-08-05 14:30:00,10.9,10.91,10.89,10.9,52400.0,8.3256,8.3332,8.3179,8.3256,52400.0
2005-08-05 14:40:00,10.9,10.9,10.88,10.88,33200.0,8.3256,8.3256,8.3103,8.3103,33200.0
2005-08-05 14:50:00,10.88,10.88,10.86,10.87,35600.0,8.3103,8.3103,8.295,8.3027,35600.0
2005-08-05 15:00:00,10.87,10.88,10.87,10.88,39200.0,8.3027,8.3103,8.3027,8.3103,39200.0
2005-08-05 15:10:00,10.88,10.88,10.86,10.87,48000.0,8.3103,8.3103,8.295,8.3027,48000.0
2005-08-05 15:20:00,10.87,10.89,10.86,10.88,20000.0,8.3027,8.3179,8.295,8.3103,20000.0
2005-08-05 15:30:00,10.89,10.92,10.88,10.88,43600.0,8.3179,8.3408,8.3103,8.3103,43600.0
2005-08-05 15:40:00,10.88,10.88,10.86,10.87,53600.0,8.3103,8.3103,8.295,8.3027,53600.0
2005-08-05 15:50:00,10.87,10.92,10.87,10.88,208000.0,8.3027,8.3408,8.3027,8.3103,208000.0
2005-08-08 09:30:00,10.88,10.92,10.84,10.85,58000.0,8.3103,8.3408,8.2797,8.2874,58000.0
2005-08-08 09:40:00,10.84,10.88,10.84,10.86,47200.0,8.2797,8.3103,8.2797,8.295,47200.0
2005-08-08 09:50:00,10.86,10.88,10.84,10.87,67600.0,8.295,8.3103,8.2797,8.3027,67600.0
2005-08-08 10:00:00,10.87,10.88,10.86,10.87,50400.0,8.3027,8.3103,8.295,8.3027,50400.0
2005-08-08 10:10:00,10.87,10.87,10.85,10.86,29200.0,8.3027,8.3027,8.2874,8.295,29200.0
2005-08-08 10:20:00,10.86,10.89,10.86,10.88,23600.0,8.295,8.3179,8.295,8.3103,23600.0
2005-08-08 10:30:00,10.88,10.88,10.87,10.88,34400.0,8.3103,8.3103,8.3027,8.3103,34400.0
2005-08-08 10:40:00,10.88,10.88,10.85,10.86,88400.0,8.3103,8.3103,8.2874,8.295,88400.0
2005-08-08 10:50:00,10.86,10.88,10.83,10.87,52800.0,8.295,8.3103,8.2721,8.3027,52800.0
2005-08-08 11:00:00,10.87,10.88,10.86,10.88,35200.0,8.3027,8.3103,8.295,8.3103,35200.0
2005-08-08 11:10:00,10.88,10.88,10.87,10.88,36400.0,8.3103,8.3103,8.3027,8.3103,36400.0
2005-08-08 11:20:00,10.88,10.89,10.88,10.89,24800.0,8.3103,8.3179,8.3103,8.3179,24800.0
2005-08-08 11:30:00,10.89,10.89,10.88,10.88,29200.0,8.3179,8.3179,8.3103,8.3103,29200.0
2005-08-08 11:40:00,10.88,10.88,10.86,10.87,30000.0,8.3103,8.3103,8.295,8.3027,30000.0
2005-08-08 11:50:00,10.87,10.88,10.87,10.88,35600.0,8.3027,8.3103,8.3027,8.3103,35600.0
2005-08-08 12:00:00,10.88,10.88,10.87,10.87,37200.0,8.3103,8.3103,8.3027,8.3027,37200.0
2005-08-08 12:10:00,10.88,10.88,10.87,10.88,34000.0,8.3103,8.3103,8.3027,8.3103,34000.0
2005-08-08 12:20:00,10.89,10.9,10.88,10.88,30400.0,8.3179,8.3256,8.3103,8.3103,30400.0
2005-08-08 12:30:00,10.88,10.9,10.88,10.9,29600.0,8.3103,8.3256,8.3103,8.3256,29600.0
2005-08-08 12:40:00,10.9,10.92,10.9,10.91,36800.0,8.3256,8.3408,8.3256,8.3332,36800.0
2005-08-08 12:50:00,10.92,10.92,10.9,10.91,57600.0,8.3408,8.3408,8.3256,8.3332,57600.0
2005-08-08 13:00:00,10.91,10.91,10.88,10.88,12800.0,8.3332,8.3332,8.3103,8.3103,12800.0
2005-08-08 13:10:00,10.88,10.88,10.87,10.87,28400.0,8.3103,8.3103,8.3027,8.3027,28400.0
2005-08-08 13:20:00,10.88,10.88,10.86,10.87,23200.0,8.3103,8.3103,8.295,8.3027,23200.0
2005-08-08 13:30:00,10.87,10.88,10.86,10.86,24800.0,8.3027,8.3103,8.295,8.295,24800.0
2005-08-08 13:40:00,10.86,10.86,10.86,10.86,14400.0,8.295,8.295,8.295,8.295,14400.0
2005-08-08 13:50:00,10.86,10.86,10.85,10.86,25600.0,8.295,8.295,8.2874,8.295,25600.0
2005-08-08 14:00:00,10.86,10.86,10.84,10.85,34400.0,8.295,8.295,8.2797,8.2874,34400.0
2005-08-08 14:10:00,10.85,10.85,10.83,10.85,44800.0,8.2874,8.2874,8.2721,8.2874,44800.0
2005-08-08 14:20:00,10.84,10.85,10.82,10.83,34400.0,8.2797,8.2874,8.2645,8.2721,34400.0
2005-08-08 14:30:00,10.83,10.84,10.83,10.84,22400.0,8.2721,8.2797,8.2721,8.2797,22400.0
2005-08-08 14:40:00,10.84,10.84,10.82,10.83,26800.0,8.2797,8.2797,8.2645,8.2721,26800.0
2005-08-08 14:50:00,10.83,10.85,10.83,10.84,30400.0,8.2721,8.2874,8.2721,8.2797,30400.0
2005-08-08 15:00:00,10.84,10.85,10.83,10.84,45200.0,8.2797,8.2874,8.2721,8.2797,45200.0
2005-08-08 15:10:00,10.84,10.86,10.84,10.86,43600.0,8.2797,8.295,8.2797,8.295,43600.0
2005-08-08 15:20:00,10.86,10.86,10.85,10.85,20800.0,8.295,8.295,8.2874,8.2874,20800.0
2005-08-08 15:30:00,10.86,10.87,10.86,10.86,14000.0,8.295,8.3027,8.295,8.295,14000.0
2005-08-08 15:40:00,10.87,10.87,10.86,10.87,71600.0,8.3027,8.3027,8.295,8.3027,71600.0
2005-08-08 15:50:00,10.87,10.88,10.87,10.87,112400.0,8.3027,8.3103,8.3027,8.3027,112400.0
2005-08-09 09:30:00,10.93,10.99,10.93,10.96,103200.0,8.3485,8.3943,8.3485,8.3714,103200.0
2005-08-09 09:40:00,10.96,10.96,10.92,10.93,25600.0,8.3714,8.3714,8.3408,8.3485,25600.0
2005-08-09 09:50:00,10.92,10.97,10.92,10.96,14400.0,8.3408,8.379,8.3408,8.3714,14400.0
2005-08-09 10:00:00,10.96,10.96,10.92,10.92,38400.0,8.3714,8.3714,8.3408,8.3408,38400.0
2005-08-09 10:10:00,10.92,10.92,10.91,10.92,55200.0,8.3408,8.3408,8.3332,8.3408,55200.0
2005-08-09 10:20:00,10.91,10.92,10.9,10.9,31600.0,8.3332,8.3408,8.3256,8.3256,31600.0
2005-08-09 10:30:00,10.9,10.92,10.9,10.91,46400.0,8.3256,8.3408,8.3256,8.3332,46400.0
2005-08-09 10:40:00,10.91,10.92,10.9,10.91,87600.0,8.3332,8.3408,8.3256,8.3332,87600.0
2005-08-09 10:50:00,10.91,10.93,10.9,10.92,42000.0,8.3332,8.3485,8.3256,8.3408,42000.0
2005-08-09 11:00:00,10.92,10.93,10.91,10.92,18800.0,8.3408,8.3485,8.3332,8.3408,18800.0
2005-08-09 11:10:00,10.92,10.92,10.9,10.9,14000.0,8.3408,8.3408,8.3256,8.3256,14000.0
2005-08-09 11:20:00,10.9,10.93,10.9,10.93,25600.0,8.3256,8.3485,8.3256,8.3485,25600.0
2005-08-09 11:30:00,10.93,10.94,10.93,10.94,34400.0,8.3485,8.3561,8.3485,8.3561,34400.0
2005-08-09 11:40:00,10.94,10.95,10.94,10.94,15200.0,8.3561,8.3638,8.3561,8.3561,15200.0
2005-08-09 11:50:00,10.95,10.95,10.95,10.95,10800.0,8.3638,8.3638,8.3638,8.3638,10800.0
2005-08-09 12:00:00,10.95,10.95,10.94,10.95,11200.0,8.3638,8.3638,8.3561,8.3638,11200.0
2005-08-09 12:10:00,10.94,10.94,10.94,10.94,21200.0,8.3561,8.3561,8.3561,8.3561,21200.0
2005-08-09 12:20:00,10.94,10.95,10.94,10.94,6400.0,8.3561,8.3638,8.3561,8.3561,6400.0
2005-08-09 12:30:00,10.94,10.95,10.94,10.94,11200.0,8.3561,8.3638,8.3561,8.3561,11200.0
2005-08-09 12:40:00,10.94,10.95,10.94,10.95,3200.0,8.3561,8.3638,8.3561,8.3638,3200.0
2005-08-09 12:50:00,10.95,10.95,10.94,10.94,13200.0,8.3638,8.3638,8.3561,8.3561,13200.0
2005-08-09 13:00:00,10.94,10.95,10.94,10.94,26400.0,8.3561,8.3638,8.3561,8.3561,26400.0
2005-08-09 13:10:00,10.94,10.94,10.92,10.93,42800.0,8.3561,8.3561,8.3408,8.3485,42800.0
2005-08-09 13:20:00,10.93,10.93,10.92,10.92,88800.0,8.3485,8.3485,8.3408,8.3408,88800.0
2005-08-09 13:30:00,10.92,10.93,10.92,10.93,18800.0,8.3408,8.3485,8.3408,8.3485,18800.0
2005-08-09 13:40:00,10.93,10.93,10.92,10.92,18000.0,8.3485,8.3485,8.3408,8.3408,18000.0
2005-08-09 13:50:00,10.92,10.92,10.91,10.92,10000.0,8.3408,8.3408,8.3332,8.3408,10000.0
2005-08-09 14:00:00,10.92,10.92,10.91,10.91,150400.0,8.3408,8.3408,8.3332,8.3332,150400.0
2005-08-09 14:10:00,10.91,10.92,10.91,10.91,58800.0,8.3332,8.3408,8.3332,8.3332,58800.0
2005-08-09 14:20:00,10.92,10.94,10.91,10.94,50800.0,8.3408,8.3561,8.3332,8.3561,50800.0
2005-08-09 14:30:00,10.94,10.96,10.93,10.93,61200.0,8.3561,8.3714,8.3485,8.3485,61200.0
2005-08-09 14:40:00,10.93,10.93,10.91,10.91,57200.0,8.3485,8.3485,8.3332,8.3332,57200.0
2005-08-09 14:50:00,10.91,10.92,10.91,10.91,66400.0,8.3332,8.3408,8.3332,8.3332,66400.0
2005-08-09 15:00:00,10.91,10.92,10.9,10.91,72800.0,8.3332,8.3408,8.3256,8.3332,72800.0
2005-08-09 15:10:00,10.91,10.91,10.9,10.9,78800.0,8.3332,8.3332,8.3256,8.3256,78800.0
2005-08-09 15:20:00,10.9,10.9,10.88,10.89,194000.0,8.3256,8.3256,8.3103,8.3179,194000.0
2005-08-09 15:30:00,10.89,10.9,10.88,10.89,75200.0,8.3179,8.3256,8.3103,8.3179,75200.0
2005-08-09 15:40:00,10.89,10.9,10.88,10.9,50000.0,8.3179,8.3256,8.3103,8.3256,50000.0
2005-08-09 15:50:00,10.89,10.91,10.89,10.9,100400.0,8.3179,8.3332,8.3179,8.3256,100400.0
2005-08-10 09:30:00,10.94,10.97,10.88,10.97,114400.0,8.3561,8.379,8.3103,8.379,114400.0
2005-08-10 09:40:00,10.97,11.02,10.97,10.99,42000.0,8.379,8.4172,8.379,8.3943,42000.0
2005-08-10 09:50:00,10.99,11.03,10.98,11.02,89600.0,8.3943,8.4249,8.3867,8.4172,89600.0
2005-08-10 10:00:00,11.03,11.06,11.02,11.04,100400.0,8.4249,8.4478,8.4172,8.4325,100400.0
2005-08-10 10:10:00,11.04,11.04,10.99,10.99,74000.0,8.4325,8.4325,8.3943,8.3943,74000.0
2005-08-10 10:20:00,10.99,11.04,10.99,11.03,80000.0,8.3943,8.4325,8.3943,8.4249,80000.0
2005-08-10 10:30:00,11.03,11.05,11.01,11.02,44800.0,8.4249,8.4401,8.4096,8.4172,44800.0
2005-08-10 10:40:00,11.02,11.05,11.01,11.04,116000.0,8.4172,8.4401,8.4096,8.4325,116000.0
2005-08-10 10:50:00,11.03,11.04,11.01,11.01,19600.0,8.4249,8.4325,8.4096,8.4096,19600.0
2005-08-10 11:00:00,11.01,11.01,10.99,10.99,53200.0,8.4096,8.4096,8.3943,8.3943,53200.0
2005-08-10 11:10:00,11.02,11.02,10.97,10.98,45200.0,8.4172,8.4172,8.379,8.3867,45200.0
2005-08-10 11:20:00,10.98,10.98,10.97,10.98,19600.0,8.3867,8.3867,8.379,8.3867,19600.0
2005-08-10 11:30:00,10.97,10.98,10.97,10.97,10800.0,8.379,8.3867,8.379,8.379,10800.0
2005-08-10 11:40:00,10.97,10.97,10.95,10.96,32800.0,8.379,8.379,8.3638,8.3714,32800.0
2005-08-10 11:50:00,10.96,10.97,10.96,10.96,11200.0,8.3714,8.379,8.3714,8.3714,11200.0
2005-08-10 12:00:00,10.96,10.98,10.96,10.97,30800.0,8.3714,8.3867,8.3714,8.379,30800.0
2005-08-10 12:10:00,10.97,10.97,10.96,10.96,10400.0,8.379,8.379,8.3714,8.3714,10400.0
2005-08-10 12:20:00,10.96,10.96,10.94,10.95,54000.0,8.3714,8.3714,8.3561,8.3638,54000.0
2005-08-10 12:30:00,10.95,10.95,10.9,10.91,129600.0,8.3638,8.3638,8.3256,8.3332,129600.0
2005-08-10 12:40:00,10.92,10.92,10.84,10.87,114400.0,8.3408,8.3408,8.2797,8.3027,114400.0
2005-08-10 12:50:00,10.87,10.9,10.87,10.88,67600.0,8.3027,8.3256,8.3027,8.3103,67600.0
2005-08-10 13:00:00,10.88,10.88,10.87,10.87,20800.0,8.3103,8.3103,8.3027,8.3027,20800.0
2005-08-10 13:10:00,10.88,10.88,10.87,10.87,21600.0,8.3103,8.3103,8.3027,8.3027,21600.0
2005-08-10 13:20:00,10.88,10.89,10.87,10.88,53600.0,8.3103,8.3179,8.3027,8.3103,53600.0
2005-08-10 13:30:00,10.88,10.88,10.87,10.87,10400.0,8.3103,8.3103,8.3027,8.3027,10400.0
2005-08-10 13:40:00,10.87,10.87,10.84,10.85,16400.0,8.3027,8.3027,8.2797,8.2874,16400.0
2005-08-10 13:50:00,10.85,10.85,10.82,10.83,32800.0,8.2874,8.2874,8.2645,8.2721,32800.0
2005-08-10 14:00:00,10.83,10.84,10.78,10.78,76000.0,8.2721,8.2797,8.2339,8.2339,76000.0
2005-08-10 14:10:00,10.78,10.8,10.78,10.8,34800.0,8.2339,8.2492,8.2339,8.2492,34800.0
2005-08-10 14:20:00,10.79,10.8,10.75,10.75,141600.0,8.2416,8.2492,8.211,8.211,141600.0
2005-08-10 14:30:00,10.75,10.77,10.75,10.76,50800.0,8.211,8.2263,8.211,8.2186,50800.0
2005-08-10 14:40:00,10.76,10.78,10.76,10.76,130000.0,8.2186,8.2339,8.2186,8.2186,130000.0
2005-08-10 14:50:00,10.76,10.76,10.75,10.76,26800.0,8.2186,8.2186,8.211,8.2186,26800.0
2005-08-10 15:00:00,10.76,10.76,10.73,10.74,96000.0,8.2186,8.2186,8.1957,8.2034,96000.0
2005-08-10 15:10:00,10.74,10.76,10.72,10.73,176000.0,8.2034,8.2186,8.1881,8.1957,176000.0
2005-08-10 15:20:00,10.73,10.76,10.72,10.74,140800.0,8.1957,8.2186,8.1881,8.2034,140800.0
2005-08-10 15:30:00,10.74,10.75,10.74,10.74,152800.0,8.2034,8.211,8.2034,8.2034,152800.0
2005-08-10 15:40:00,10.74,10.75,10.73,10.74,87600.0,8.2034,8.211,8.1957,8.2034,87600.0
2005-08-10 15:50:00,10.74,10.74,10.72,10.72,262800.0,8.2034,8.2034,8.1881,8.1881,262800.0
2005-08-11 09:30:00,10.74,10.81,10.7,10.73,115600.0,8.2034,8.2568,8.1728,8.1957,115600.0
2005-08-11 09:40:00,10.73,10.74,10.71,10.72,97600.0,8.1957,8.2034,8.1804,8.1881,97600.0
2005-08-11 09:50:00,10.72,10.72,10.69,10.71,67200.0,8.1881,8.1881,8.1652,8.1804,67200.0
2005-08-11 10:00:00,10.72,10.79,10.71,10.79,124800.0,8.1881,8.2416,8.1804,8.2416,124800.0
2005-08-11 10:10:00,10.79,10.86,10.79,10.86,62400.0,8.2416,8.295,8.2416,8.295,62400.0
2005-08-11 10:20:00,10.86,10.99,10.85,10.99,214000.0,8.295,8.3943,8.2874,8.3943,214000.0
2005-08-11 10:30:00,10.99,10.99,10.96,10.97,98400.0,8.3943,8.3943,8.3714,8.379,98400.0
2005-08-11 10:40:00,10.97,10.97,10.92,10.93,96000.0,8.379,8.379,8.3408,8.3485,96000.0
2005-08-11 10:50:00,10.93,10.96,10.93,10.95,66000.0,8.3485,8.3714,8.3485,8.3638,66000.0
2005-08-11 11:00:00,10.95,10.98,10.95,10.97,98000.0,8.3638,8.3867,8.3638,8.379,98000.0
2005-08-11 11:10:00,10.97,10.97,10.93,10.93,62000.0,8.379,8.379,8.3485,8.3485,62000.0
2005-08-11 11:20:00,10.93,10.93,10.89,10.89,35600.0,8.3485,8.3485,8.3179,8.3179,35600.0
2005-08-11 11:30:00,10.89,10.89,10.85,10.85,34000.0,8.3179,8.3179,8.2874,8.2874,34000.0
2005-08-11 11:40:00,10.85,10.9,10.85,10.9,68400.0,8.2874,8.3256,8.2874,8.3256,68400.0
2005-08-11 11:50:00,10.9,10.92,10.9,10.9,22400.0,8.3256,8.3408,8.3256,8.3256,22400.0
2005-08-11 12:00:00,10.9,10.92,10.88,10.92,96800.0,8.3256,8.3408,8.3103,8.3408,96800.0
2005-08-11 12:10:00,10.92,10.92,10.86,10.87,40800.0,8.3408,8.3408,8.295,8.3027,40800.0
2005-08-11 12:20:00,10.87,10.87,10.84,10.85,65600.0,8.3027,8.3027,8.2797,8.2874,65600.0
2005-08-11 12:30:00,10.85,10.86,10.85,10.85,25600.0,8.2874,8.295,8.2874,8.2874,25600.0
2005-08-11 12:40:00,10.85,10.85,10.85,10.85,11600.0,8.2874,8.2874,8.2874,8.2874,11600.0
2005-08-11 12:50:00,10.85,10.86,10.85,10.85,69600.0,8.2874,8.295,8.2874,8.2874,69600.0
2005-08-11 13:00:00,10.85,10.9,10.85,10.9,32400.0,8.2874,8.3256,8.2874,8.3256,32400.0
2005-08-11 13:10:00,10.89,10.89,10.86,10.86,20400.0,8.3179,8.3179,8.295,8.295,20400.0
2005-08-11 13:20:00,10.86,10.89,10.86,10.88,15200.0,8.295,8.3179,8.295,8.3103,15200.0
2005-08-11 13:30:00,10.88,10.88,10.86,10.87,22800.0,8.3103,8.3103,8.295,8.3027,22800.0
2005-08-11 13:40:00,10.87,10.87,10.85,10.85,58000.0,8.3027,8.3027,8.2874,8.2874,58000.0
2005-08-11 13:50:00,10.85,10.87,10.84,10.86,42000.0,8.2874,8.3027,8.2797,8.295,42000.0
2005-08-11 14:00:00,10.85,10.85,10.84,10.84,62400.0,8.2874,8.2874,8.2797,8.2797,62400.0
2005-08-11 14:10:00,10.84,10.84,10.79,10.79,145200.0,8.2797,8.2797,8.2416,8.2416,145200.0
2005-08-11 14:20:00,10.8,10.8,10.74,10.8,175200.0,8.2492,8.2492,8.2034,8.2492,175200.0
2005-08-11 14:30:00,10.8,10.82,10.79,10.8,49200.0,8.2492,8.2645,8.2416,8.2492,49200.0
2005-08-11 14:40:00,10.8,10.83,10.8,10.83,40000.0,8.2492,8.2721,8.2492,8.2721,40000.0
2005-08-11 14:50:00,10.83,10.83,10.81,10.81,18400.0,8.2721,8.2721,8.2568,8.2568,18400.0
2005-08-11 15:00:00,10.81,10.83,10.81,10.81,41600.0,8.2568,8.2721,8.2568,8.2568,41600.0
2005-08-11 15:10:00,10.81,10.88,10.81,10.88,46400.0,8.2568,8.3103,8.2568,8.3103,46400.0
2005-08-11 15:20:00,10.88,10.88,10.86,10.86,27200.0,8.3103,8.3103,8.295,8.295,27200.0
2005-08-11 15:30:00,10.86,10.88,10.84,10.87,75200.0,8.295,8.3103,8.2797,8.3027,75200.0
2005-08-11 15:40:00,10.87,10.88,10.85,10.85,87200.0,8.3027,8.3103,8.2874,8.2874,87200.0
2005-08-11 15:50:00,10.85,10.86,10.83,10.83,122400.0,8.2874,8.295,8.2721,8.2721,122400.0
2005-08-12 09:30:00,10.79,10.89,10.79,10.85,118000.0,8.2416,8.3179,8.2416,8.2874,118000.0
2005-08-12 09:40:00,10.86,10.87,10.84,10.86,74000.0,8.295,8.3027,8.2797,8.295,74000.0
2005-08-12 09:50:00,10.86,10.87,10.84,10.84,44000.0,8.295,8.3027,8.2797,8.2797,44000.0
2005-08-12 10:00:00,10.84,10.84,10.78,10.78,70400.0,8.2797,8.2797,8.2339,8.2339,70400.0
2005-08-12 10:10:00,10.78,10.79,10.77,10.77,20000.0,8.2339,8.2416,8.2263,8.2263,20000.0
2005-08-12 10:20:00,10.77,10.8,10.77,10.8,51200.0,8.2263,8.2492,8.2263,8.2492,51200.0
2005-08-12 10:30:00,10.8,10.8,10.76,10.77,22000.0,8.2492,8.2492,8.2186,8.2263,22000.0
2005-08-12 10:40:00,10.79,10.79,10.77,10.78,23200.0,8.2416,8.2416,8.2263,8.2339,23200.0
2005-08-12 10:50:00,10.78,10.8,10.78,10.79,9200.0,8.2339,8.2492,8.2339,8.2416,9200.0
2005-08-12 11:00:00,10.8,10.83,10.79,10.82,35600.0,8.2492,8.2721,8.2416,8.2645,35600.0
2005-08-12 11:10:00,10.83,10.83,10.81,10.81,10000.0,8.2721,8.2721,8.2568,8.2568,10000.0
2005-08-12 11:20:00,10.81,10.81,10.78,10.78,17600.0,8.2568,8.2568,8.2339,8.2339,17600.0
2005-08-12 11:30:00,10.77,10.79,10.77,10.79,24400.0,8.2263,8.2416,8.2263,8.2416,24400.0
2005-08-12 11:40:00,10.79,10.79,10.77,10.77,21200.0,8.2416,8.2416,8.2263,8.2263,21200.0
2005-08-12 11:50:00,10.77,10.77,10.76,10.76,24800.0,8.2263,8.2263,8.2186,8.2186,24800.0
2005-08-12 12:00:00,10.76,10.76,10.74,10.75,50800.0,8.2186,8.2186,8.2034,8.211,50800.0
2005-08-12 12:10:00,10.76,10.76,10.75,10.76,11600.0,8.2186,8.2186,8.211,8.2186,11600.0
2005-08-12 12:20:00,10.76,10.76,10.73,10.75,25600.0,8.2186,8.2186,8.1957,8.211,25600.0
2005-08-12 12:30:00,10.74,10.74,10.73,10.74,18400.0,8.2034,8.2034,8.1957,8.2034,18400.0
2005-08-12 12:40:00,10.74,10.74,10.72,10.72,39200.0,8.2034,8.2034,8.1881,8.1881,39200.0
2005-08-12 12:50:00,10.72,10.75,10.71,10.75,63200.0,8.1881,8.211,8.1804,8.211,63200.0
2005-08-12 13:00:00,10.75,10.75,10.72,10.72,25600.0,8.211,8.211,8.1881,8.1881,25600.0
2005-08-12 13:10:00,10.73,10.76,10.73,10.76,20800.0,8.1957,8.2186,8.1957,8.2186,20800.0
2005-08-12 13:20:00,10.76,10.76,10.75,10.76,7200.0,8.2186,8.2186,8.211,8.2186,7200.0
2005-08-12 13:30:00,10.76,10.76,10.74,10.74,8400.0,8.2186,8.2186,8.2034,8.2034,8400.0
2005-08-12 13:40:00,10.74,10.74,10.73,10.74,10000.0,8.2034,8.2034,8.1957,8.2034,10000.0
2005-08-12 13:50:00,10.73,10.74,10.71,10.72,28800.0,8.1957,8.2034,8.1804,8.1881,28800.0
2005-08-12 14:00:00,10.71,10.74,10.71,10.74,48800.0,8.1804,8.2034,8.1804,8.2034,48800.0
2005-08-12 14:10:00,10.74,10.74,10.73,10.73,20000.0,8.2034,8.2034,8.1957,8.1957,20000.0
2005-08-12 14:20:00,10.74,10.75,10.74,10.75,35200.0,8.2034,8.211,8.2034,8.211,35200.0
2005-08-12 14:30:00,10.75,10.75,10.74,10.74,18000.0,8.211,8.211,8.2034,8.2034,18000.0
2005-08-12 14:40:00,10.74,10.74,10.72,10.73,29200.0,8.2034,8.2034,8.1881,8.1957,29200.0
2005-08-12 14:50:00,10.73,10.74,10.72,10.74,32800.0,8.1957,8.2034,8.1881,8.2034,32800.0
2005-08-12 15:00:00,10.73,10.73,10.72,10.73,35200.0,8.1957,8.1957,8.1881,8.1957,35200.0
2005-08-12 15:10:00,10.73,10.74,10.72,10.74,36000.0,8.1957,8.2034,8.1881,8.2034,36000.0
2005-08-12 15:20:00,10.74,10.79,10.73,10.78,134800.0,8.2034,8.2416,8.1957,8.2339,134800.0
2005-08-12 15:30:00,10.78,10.81,10.78,10.81,73200.0,8.2339,8.2568,8.2339,8.2568,73200.0
2005-08-12 15:40:00,10.81,10.81,10.76,10.78,122800.0,8.2568,8.2568,8.2186,8.2339,122800.0
2005-08-12 15:50:00,10.78,10.8,10.77,10.77,282000.0,8.2339,8.2492,8.2263,8.2263,282000.0
2005-08-15 09:30:00,10.71,10.74,10.68,10.7,145200.0,8.1804,8.2034,8.1575,8.1728,145200.0
2005-08-15 09:40:00,10.7,10.71,10.65,10.65,62000.0,8.1728,8.1804,8.1346,8.1346,62000.0
2005-08-15 09:50:00,10.65,10.65,10.63,10.65,101600.0,8.1346,8.1346,8.1193,8.1346,101600.0
2005-08-15 10:00:00,10.66,10.67,10.63,10.65,48400.0,8.1423,8.1499,8.1193,8.1346,48400.0
2005-08-15 10:10:00,10.65,10.68,10.65,10.67,68800.0,8.1346,8.1575,8.1346,8.1499,68800.0
2005-08-15 10:20:00,10.66,10.67,10.64,10.67,29200.0,8.1423,8.1499,8.127,8.1499,29200.0
2005-08-15 10:30:00,10.68,10.7,10.66,10.69,29600.0,8.1575,8.1728,8.1423,8.1652,29600.0
2005-08-15 10:40:00,10.68,10.7,10.68,10.7,35200.0,8.1575,8.1728,8.1575,8.1728,35200.0
2005-08-15 10:50:00,10.7,10.71,10.69,10.71,39600.0,8.1728,8.1804,8.1652,8.1804,39600.0
2005-08-15 11:00:00,10.71,10.72,10.71,10.72,12000.0,8.1804,8.1881,8.1804,8.1881,12000.0
2005-08-15 11:10:00,10.72,10.74,10.71,10.73,30800.0,8.1881,8.2034,8.1804,8.1957,30800.0
2005-08-15 11:20:00,10.74,10.74,10.73,10.74,20000.0,8.2034,8.2034,8.1957,8.2034,20000.0
2005-08-15 11:30:00,10.74,10.76,10.74,10.75,48800.0,8.2034,8.2186,8.2034,8.211,48800.0
2005-08-15 11:40:00,10.76,10.76,10.74,10.75,17600.0,8.2186,8.2186,8.2034,8.211,17600.0
2005-08-15 11:50:00,10.77,10.78,10.77,10.78,17200.0,8.2263,8.2339,8.2263,8.2339,17200.0
2005-08-15 12:00:00,10.78,10.8,10.77,10.8,16800.0,8.2339,8.2492,8.2263,8.2492,16800.0
2005-08-15 12:10:00,10.8,10.84,10.79,10.81,35200.0,8.2492,8.2797,8.2416,8.2568,35200.0
2005-08-15 12:20:00,10.81,10.87,10.81,10.87,58400.0,8.2568,8.3027,8.2568,8.3027,58400.0
2005-08-15 12:30:00,10.88,10.9,10.87,10.89,68800.0,8.3103,8.3256,8.3027,8.3179,68800.0
2005-08-15 12:40:00,10.89,10.91,10.88,10.89,28400.0,8.3179,8.3332,8.3103,8.3179,28400.0
2005-08-15 12:50:00,10.89,10.91,10.89,10.9,17600.0,8.3179,8.3332,8.3179,8.3256,17600.0
2005-08-15 13:00:00,10.9,10.9,10.9,10.9,145600.0,8.3256,8.3256,8.3256,8.3256,145600.0
2005-08-15 13:10:00,10.9,10.92,10.9,10.92,27600.0,8.3256,8.3408,8.3256,8.3408,27600.0
2005-08-15 13:20:00,10.92,10.93,10.91,10.92,24000.0,8.3408,8.3485,8.3332,8.3408,24000.0
2005-08-15 13:30:00,10.92,10.93,10.9,10.91,16800.0,8.3408,8.3485,8.3256,8.3332,16800.0
2005-08-15 13:40:00,10.9,10.94,10.9,10.94,40800.0,8.3256,8.3561,8.3256,8.3561,40800.0
2005-08-15 13:50:00,10.94,10.94,10.93,10.93,31600.0,8.3561,8.3561,8.3485,8.3485,31600.0
2005-08-15 14:00:00,10.94,10.94,10.93,10.94,23600.0,8.3561,8.3561,8.3485,8.3561,23600.0
2005-08-15 14:10:00,10.94,10.95,10.93,10.93,34400.0,8.3561,8.3638,8.3485,8.3485,34400.0
2005-08-15 14:20:00,10.93,10.94,10.91,10.93,36800.0,8.3485,8.3561,8.3332,8.3485,36800.0
2005-08-15 14:30:00,10.93,10.93,10.9,10.92,55600.0,8.3485,8.3485,8.3256,8.3408,55600.0
2005-08-15 14:40:00,10.92,10.92,10.88,10.88,41200.0,8.3408,8.3408,8.3103,8.3103,41200.0
2005-08-15 14:50:00,10.89,10.91,10.89,10.9,71600.0,8.3179,8.3332,8.3179,8.3256,71600.0
2005-08-15 15:00:00,10.9,10.9,10.87,10.87,114800.0,8.3256,8.3256,8.3027,8.3027,114800.0
2005-08-15 15:10:00,10.87,10.9,10.86,10.87,81600.0,8.3027,8.3256,8.295,8.3027,81600.0
2005-08-15 15:20:00,10.87,10.88,10.86,10.87,27200.0,8.3027,8.3103,8.295,8.3027,27200.0
2005-08-15 15:30:00,10.86,10.86,10.83,10.84,90000.0,8.295,8.295,8.2721,8.2797,90000.0
2005-08-15 15:40:00,10.84,10.87,10.82,10.83,130400.0,8.2797,8.3027,8.2645,8.2721,130400.0
2005-08-15 15:50:00,10.83,10.83,10.82,10.82,56400.0,8.2721,8.2721,8.2645,8.2645,56400.0
2005-08-16 09:30:00,10.8,10.86,10.67,10.67,252400.0,8.2492,8.295,8.1499,8.1499,252400.0
2005-08-16 09:40:00,10.67,10.72,10.67,10.72,45200.0,8.1499,8.1881,8.1499,8.1881,45200.0
2005-08-16 09:50:00,10.72,10.72,10.68,10.7,25600.0,8.1881,8.1881,8.1575,8.1728,25600.0
2005-08-16 10:00:00,10.71,10.71,10.68,10.71,21200.0,8.1804,8.1804,8.1575,8.1804,21200.0
2005-08-16 10:10:00,10.7,10.72,10.7,10.72,66000.0,8.1728,8.1881,8.1728,8.1881,66000.0
2005-08-16 10:20:00,10.72,10.74,10.72,10.74,48800.0,8.1881,8.2034,8.1881,8.2034,48800.0
2005-08-16 10:30:00,10.74,10.74,10.68,10.71,93200.0,8.2034,8.2034,8.1575,8.1804,93200.0
2005-08-16 10:40:00,10.71,10.71,10.68,10.68,82000.0,8.1804,8.1804,8.1575,8.1575,82000.0
2005-08-16 10:50:00,10.68,10.69,10.63,10.65,166400.0,8.1575,8.1652,8.1193,8.1346,166400.0
2005-08-16 11:00:00,10.65,10.68,10.65,10.67,84000.0,8.1346,8.1575,8.1346,8.1499,84000.0
2005-08-16 11:10:00,10.67,10.68,10.67,10.68,30000.0,8.1499,8.1575,8.1499,8.1575,30000.0
2005-08-16 11:20:00,10.67,10.68,10.67,10.67,39200.0,8.1499,8.1575,8.1499,8.1499,39200.0
2005-08-16 11:30:00,10.67,10.68,10.66,10.66,20800.0,8.1499,8.1575,8.1423,8.1423,20800.0
2005-08-16 11:40:00,10.67,10.68,10.66,10.67,27200.0,8.1499,8.1575,8.1423,8.1499,27200.0
2005-08-16 11:50:00,10.66,10.67,10.65,10.65,25200.0,8.1423,8.1499,8.1346,8.1346,25200.0
2005-08-16 12:00:00,10.65,10.68,10.64,10.68,75200.0,8.1346,8.1575,8.127,8.1575,75200.0
2005-08-16 12:10:00,10.68,10.69,10.67,10.69,20000.0,8.1575,8.1652,8.1499,8.1652,20000.0
2005-08-16 12:20:00,10.68,10.71,10.68,10.71,39200.0,8.1575,8.1804,8.1575,8.1804,39200.0
2005-08-16 12:30:00,10.71,10.73,10.71,10.72,46000.0,8.1804,8.1957,8.1804,8.1881,46000.0
2005-08-16 12:40:00,10.71,10.71,10.7,10.71,8000.0,8.1804,8.1804,8.1728,8.1804,8000.0
2005-08-16 12:50:00,10.7,10.7,10.7,10.7,14000.0,8.1728,8.1728,8.1728,8.1728,14000.0
2005-08-16 13:00:00,10.7,10.71,10.69,10.69,26000.0,8.1728,8.1804,8.1652,8.1652,26000.0
2005-08-16 13:10:00,10.69,10.71,10.69,10.7,20400.0,8.1652,8.1804,8.1652,8.1728,20400.0
2005-08-16 13:20:00,10.7,10.71,10.68,10.69,32800.0,8.1728,8.1804,8.1575,8.1652,32800.0
2005-08-16 13:30:00,10.69,10.69,10.67,10.69,45200.0,8.1652,8.1652,8.1499,8.1652,45200.0
2005-08-16 13:40:00,10.69,10.69,10.68,10.69,22000.0,8.1652,8.1652,8.1575,8.1652,22000.0
2005-08-16 13:50:00,10.69,10.69,10.66,10.66,61600.0,8.1652,8.1652,8.1423,8.1423,61600.0
2005-08-16 14:00:00,10.66,10.67,10.65,10.65,102800.0,8.1423,8.1499,8.1346,8.1346,102800.0
2005-08-16 14:10:00,10.65,10.66,10.64,10.65,110800.0,8.1346,8.1423,8.127,8.1346,110800.0
2005-08-16 14:20:00,10.65,10.68,10.65,10.66,89600.0,8.1346,8.1575,8.1346,8.1423,89600.0
2005-08-16 14:30:00,10.66,10.69,10.66,10.69,34400.0,8.1423,8.1652,8.1423,8.1652,34400.0
2005-08-16 14:40:00,10.7,10.7,10.69,10.69,26400.0,8.1728,8.1728,8.1652,8.1652,26400.0
2005-08-16 14:50:00,10.69,10.7,10.68,10.69,18800.0,8.1652,8.1728,8.1575,8.1652,18800.0
2005-08-16 15:00:00,10.7,10.7,10.66,10.66,61200.0,8.1728,8.1728,8.1423,8.1423,61200.0
2005-08-16 15:10:00,10.66,10.68,10.64,10.64,67200.0,8.1423,8.1575,8.127,8.127,67200.0
2005-08-16 15:20:00,10.65,10.65,10.61,10.61,159200.0,8.1346,8.1346,8.1041,8.1041,159200.0
2005-08-16 15:30:00,10.61,10.63,10.61,10.63,179600.0,8.1041,8.1193,8.1041,8.1193,179600.0
2005-08-16 15:40:00,10.63,10.66,10.63,10.64,100800.0,8.1193,8.1423,8.1193,8.127,100800.0
2005-08-16 15:50:00,10.65,10.65,10.62,10.63,189600.0,8.1346,8.1346,8.1117,8.1193,189600.0
2005-08-17 09:30:00,10.67,10.67,10.56,10.58,122400.0,8.1499,8.1499,8.0659,8.0812,122400.0
2005-08-17 09:40:00,10.59,10.66,10.59,10.65,82000.0,8.0888,8.1423,8.0888,8.1346,82000.0
2005-08-17 09:50:00,10.65,10.65,10.63,10.63,63600.0,8.1346,8.1346,8.1193,8.1193,63600.0
2005-08-17 10:00:00,10.63,10.63,10.57,10.57,87600.0,8.1193,8.1193,8.0735,8.0735,87600.0
2005-08-17 10:10:00,10.58,10.62,10.56,10.62,94000.0,8.0812,8.1117,8.0659,8.1117,94000.0
2005-08-17 10:20:00,10.62,10.66,10.62,10.62,64000.0,8.1117,8.1423,8.1117,8.1117,64000.0
2005-08-17 10:30:00,10.62,10.62,10.55,10.61,100800.0,8.1117,8.1117,8.0582,8.1041,100800.0
2005-08-17 10:40:00,10.61,10.65,10.61,10.64,28400.0,8.1041,8.1346,8.1041,8.127,28400.0
2005-08-17 10:50:00,10.63,10.63,10.62,10.63,28800.0,8.1193,8.1193,8.1117,8.1193,28800.0
2005-08-17 11:00:00,10.63,10.66,10.63,10.63,33600.0,8.1193,8.1423,8.1193,8.1193,33600.0
2005-08-17 11:10:00,10.64,10.69,10.64,10.67,54800.0,8.127,8.1652,8.127,8.1499,54800.0
2005-08-17 11:20:00,10.67,10.67,10.64,10.64,26400.0,8.1499,8.1499,8.127,8.127,26400.0
2005-08-17 11:30:00,10.64,10.65,10.62,10.62,9600.0,8.127,8.1346,8.1117,8.1117,9600.0
2005-08-17 11:40:00,10.62,10.63,10.61,10.63,34400.0,8.1117,8.1193,8.1041,8.1193,34400.0
2005-08-17 11:50:00,10.63,10.63,10.62,10.62,19200.0,8.1193,8.1193,8.1117,8.1117,19200.0
2005-08-17 12:00:00,10.62,10.63,10.61,10.63,21600.0,8.1117,8.1193,8.1041,8.1193,21600.0
2005-08-17 12:10:00,10.63,10.64,10.63,10.63,21200.0,8.1193,8.127,8.1193,8.1193,21200.0
2005-08-17 12:20:00,10.63,10.65,10.63,10.65,40800.0,8.1193,8.1346,8.1193,8.1346,40800.0
2005-08-17 12:30:00,10.65,10.66,10.64,10.66,29600.0,8.1346,8.1423,8.127,8.1423,29600.0
2005-08-17 12:40:00,10.66,10.67,10.65,10.66,34800.0,8.1423,8.1499,8.1346,8.1423,34800.0
2005-08-17 12:50:00,10.66,10.67,10.65,10.66,30800.0,8.1423,8.1499,8.1346,8.1423,30800.0
2005-08-17 13:00:00,10.66,10.67,10.66,10.66,13200.0,8.1423,8.1499,8.1423,8.1423,13200.0
2005-08-17 13:10:00,10.66,10.66,10.65,10.66,15200.0,8.1423,8.1423,8.1346,8.1423,15200.0
2005-08-17 13:20:00,10.66,10.68,10.64,10.65,33600.0,8.1423,8.1575,8.127,8.1346,33600.0
2005-08-17 13:30:00,10.65,10.65,10.62,10.62,15600.0,8.1346,8.1346,8.1117,8.1117,15600.0
2005-08-17 13:40:00,10.63,10.63,10.62,10.63,34400.0,8.1193,8.1193,8.1117,8.1193,34400.0
2005-08-17 13:50:00,10.62,10.63,10.62,10.63,7200.0,8.1117,8.1193,8.1117,8.1193,7200.0
2005-08-17 14:00:00,10.63,10.64,10.62,10.63,77600.0,8.1193,8.127,8.1117,8.1193,77600.0
2005-08-17 14:10:00,10.63,10.65,10.62,10.65,46000.0,8.1193,8.1346,8.1117,8.1346,46000.0
2005-08-17 14:20:00,10.65,10.67,10.65,10.65,31600.0,8.1346,8.1499,8.1346,8.1346,31600.0
2005-08-17 14:30:00,10.66,10.66,10.64,10.64,20000.0,8.1423,8.1423,8.127,8.127,20000.0
2005-08-17 14:40:00,10.64,10.65,10.61,10.63,25200.0,8.127,8.1346,8.1041,8.1193,25200.0
2005-08-17 14:50:00,10.64,10.64,10.61,10.62,28800.0,8.127,8.127,8.1041,8.1117,28800.0
2005-08-17 15:00:00,10.61,10.65,10.61,10.64,30800.0,8.1041,8.1346,8.1041,8.127,30800.0
2005-08-17 15:10:00,10.64,10.66,10.62,10.65,144800.0,8.127,8.1423,8.1117,8.1346,144800.0
2005-08-17 15:20:00,10.65,10.65,10.64,10.64,70000.0,8.1346,8.1346,8.127,8.127,70000.0
2005-08-17 15:30:00,10.64,10.65,10.64,10.64,75600.0,8.127,8.1346,8.127,8.127,75600.0
2005-08-17 15:40:00,10.64,10.65,10.62,10.63,76400.0,8.127,8.1346,8.1117,8.1193,76400.0
2005-08-17 15:50:00,10.63,10.64,10.6,10.6,170400.0,8.1193,8.127,8.0964,8.0964,170400.0
2005-08-18 09:30:00,10.61,10.61,10.53,10.55,85200.0,8.1041,8.1041,8.043,8.0582,85200.0
2005-08-18 09:40:00,10.55,10.55,10.53,10.54,36000.0,8.0582,8.0582,8.043,8.0506,36000.0
2005-08-18 09:50:00,10.54,10.54,10.52,10.53,94000.0,8.0506,8.0506,8.0353,8.043,94000.0
2005-08-18 10:00:00,10.53,10.56,10.52,10.56,50800.0,8.043,8.0659,8.0353,8.0659,50800.0
2005-08-18 10:10:00,10.56,10.57,10.54,10.56,38800.0,8.0659,8.0735,8.0506,8.0659,38800.0
2005-08-18 10:20:00,10.56,10.6,10.56,10.59,66000.0,8.0659,8.0964,8.0659,8.0888,66000.0
2005-08-18 10:30:00,10.58,10.59,10.55,10.55,47200.0,8.0812,8.0888,8.0582,8.0582,47200.0
2005-08-18 10:40:00,10.55,10.56,10.53,10.53,38000.0,8.0582,8.0659,8.043,8.043,38000.0
2005-08-18 10:50:00,10.53,10.55,10.51,10.55,35200.0,8.043,8.0582,8.0277,8.0582,35200.0
2005-08-18 11:00:00,10.56,10.56,10.54,10.56,61200.0,8.0659,8.0659,8.0506,8.0659,61200.0
2005-08-18 11:10:00,10.56,10.59,10.56,10.57,33200.0,8.0659,8.0888,8.0659,8.0735,33200.0
2005-08-18 11:20:00,10.57,10.58,10.55,10.55,41200.0,8.0735,8.0812,8.0582,8.0582,41200.0
2005-08-18 11:30:00,10.55,10.55,10.52,10.53,45600.0,8.0582,8.0582,8.0353,8.043,45600.0
2005-08-18 11:40:00,10.53,10.55,10.52,10.54,32000.0,8.043,8.0582,8.0353,8.0506,32000.0
2005-08-18 11:50:00,10.55,10.55,10.54,10.55,12400.0,8.0582,8.0582,8.0506,8.0582,12400.0
2005-08-18 12:00:00,10.55,10.57,10.54,10.56,38000.0,8.0582,8.0735,8.0506,8.0659,38000.0
2005-08-18 12:10:00,10.57,10.58,10.56,10.56,24400.0,8.0735,8.0812,8.0659,8.0659,24400.0
2005-08-18 12:20:00,10.57,10.58,10.56,10.58,18400.0,8.0735,8.0812,8.0659,8.0812,18400.0
2005-08-18 12:30:00,10.57,10.57,10.56,10.56,9600.0,8.0735,8.0735,8.0659,8.0659,9600.0
2005-08-18 12:40:00,10.56,10.56,10.55,10.55,12400.0,8.0659,8.0659,8.0582,8.0582,12400.0
2005-08-18 12:50:00,10.55,10.56,10.55,10.55,30800.0,8.0582,8.0659,8.0582,8.0582,30800.0
2005-08-18 13:00:00,10.55,10.56,10.54,10.55,27600.0,8.0582,8.0659,8.0506,8.0582,27600.0
2005-08-18 13:10:00,10.55,10.58,10.55,10.58,124400.0,8.0582,8.0812,8.0582,8.0812,124400.0
2005-08-18 13:20:00,10.58,10.63,10.58,10.63,43200.0,8.0812,8.1193,8.0812,8.1193,43200.0
2005-08-18 13:30:00,10.62,10.64,10.62,10.62,54800.0,8.1117,8.127,8.1117,8.1117,54800.0
2005-08-18 13:40:00,10.62,10.63,10.61,10.62,18000.0,8.1117,8.1193,8.1041,8.1117,18000.0
2005-08-18 13:50:00,10.61,10.62,10.6,10.6,18000.0,8.1041,8.1117,8.0964,8.0964,18000.0
2005-08-18 14:00:00,10.6,10.6,10.59,10.6,8400.0,8.0964,8.0964,8.0888,8.0964,8400.0
2005-08-18 14:10:00,10.59,10.6,10.58,10.58,43200.0,8.0888,8.0964,8.0812,8.0812,43200.0
2005-08-18 14:20:00,10.59,10.59,10.54,10.54,48000.0,8.0888,8.0888,8.0506,8.0506,48000.0
2005-08-18 14:30:00,10.55,10.59,10.55,10.57,49200.0,8.0582,8.0888,8.0582,8.0735,49200.0
2005-08-18 14:40:00,10.57,10.57,10.55,10.56,12400.0,8.0735,8.0735,8.0582,8.0659,12400.0
2005-08-18 14:50:00,10.55,10.56,10.54,10.55,25600.0,8.0582,8.0659,8.0506,8.0582,25600.0
2005-08-18 15:00:00,10.55,10.56,10.54,10.56,54000.0,8.0582,8.0659,8.0506,8.0659,54000.0
2005-08-18 15:10:00,10.56,10.57,10.54,10.56,71600.0,8.0659,8.0735,8.0506,8.0659,71600.0
2005-08-18 15:20:00,10.55,10.55,10.53,10.54,73200.0,8.0582,8.0582,8.043,8.0506,73200.0
2005-08-18 15:30:00,10.54,10.56,10.54,10.54,69600.0,8.0506,8.0659,8.0506,8.0506,69600.0
2005-08-18 15:40:00,10.54,10.58,10.54,10.56,80800.0,8.0506,8.0812,8.0506,8.0659,80800.0
2005-08-18 15:50:00,10.56,10.56,10.54,10.54,273200.0,8.0659,8.0659,8.0506,8.0506,273200.0
2005-08-19 09:30:00,10.45,10.57,10.45,10.55,1116400.0,7.9819,8.0735,7.9819,8.0582,1116400.0
2005-08-19 09:40:00,10.55,10.58,10.54,10.58,50400.0,8.0582,8.0812,8.0506,8.0812,50400.0
2005-08-19 09:50:00,10.57,10.58,10.55,10.55,26000.0,8.0735,8.0812,8.0582,8.0582,26000.0
2005-08-19 10:00:00,10.55,10.58,10.55,10.56,56000.0,8.0582,8.0812,8.0582,8.0659,56000.0
2005-08-19 10:10:00,10.56,10.56,10.54,10.54,84000.0,8.0659,8.0659,8.0506,8.0506,84000.0
2005-08-19 10:20:00,10.54,10.56,10.54,10.55,93600.0,8.0506,8.0659,8.0506,8.0582,93600.0
2005-08-19 10:30:00,10.55,10.56,10.54,10.54,53200.0,8.0582,8.0659,8.0506,8.0506,53200.0
2005-08-19 10:40:00,10.54,10.55,10.53,10.54,55600.0,8.0506,8.0582,8.043,8.0506,55600.0
2005-08-19 10:50:00,10.54,10.56,10.54,10.56,20000.0,8.0506,8.0659,8.0506,8.0659,20000.0
2005-08-19 11:00:00,10.56,10.57,10.54,10.54,48400.0,8.0659,8.0735,8.0506,8.0506,48400.0
2005-08-19 11:10:00,10.55,10.57,10.55,10.57,28800.0,8.0582,8.0735,8.0582,8.0735,28800.0
2005-08-19 11:20:00,10.57,10.6,10.57,10.59,50400.0,8.0735,8.0964,8.0735,8.0888,50400.0
2005-08-19 11:30:00,10.59,10.59,10.59,10.59,30800.0,8.0888,8.0888,8.0888,8.0888,30800.0
2005-08-19 11:40:00,10.6,10.6,10.59,10.6,43600.0,8.0964,8.0964,8.0888,8.0964,43600.0
2005-08-19 11:50:00,10.6,10.6,10.57,10.58,92000.0,8.0964,8.0964,8.0735,8.0812,92000.0
2005-08-19 12:00:00,10.58,10.58,10.55,10.56,48800.0,8.0812,8.0812,8.0582,8.0659,48800.0
2005-08-19 12:10:00,10.55,10.55,10.53,10.54,66000.0,8.0582,8.0582,8.043,8.0506,66000.0
2005-08-19 12:20:00,10.54,10.55,10.54,10.54,32400.0,8.0506,8.0582,8.0506,8.0506,32400.0
2005-08-19 12:30:00,10.53,10.54,10.51,10.52,158400.0,8.043,8.0506,8.0277,8.0353,158400.0
2005-08-19 12:40:00,10.52,10.53,10.52,10.53,12400.0,8.0353,8.043,8.0353,8.043,12400.0
2005-08-19 12:50:00,10.53,10.54,10.53,10.54,12800.0,8.043,8.0506,8.043,8.0506,12800.0
2005-08-19 13:00:00,10.54,10.54,10.51,10.52,109200.0,8.0506,8.0506,8.0277,8.0353,109200.0
2005-08-19 13:10:00,10.52,10.52,10.49,10.51,136400.0,8.0353,8.0353,8.0124,8.0277,136400.0
2005-08-19 13:20:00,10.51,10.52,10.5,10.52,92400.0,8.0277,8.0353,8.02,8.0353,92400.0
2005-08-19 13:30:00,10.52,10.54,10.52,10.54,23600.0,8.0353,8.0506,8.0353,8.0506,23600.0
2005-08-19 13:40:00,10.53,10.54,10.53,10.54,23600.0,8.043,8.0506,8.043,8.0506,23600.0
2005-08-19 13:50:00,10.54,10.54,10.53,10.53,58800.0,8.0506,8.0506,8.043,8.043,58800.0
2005-08-19 14:00:00,10.53,10.53,10.52,10.53,53600.0,8.043,8.043,8.0353,8.043,53600.0
2005-08-19 14:10:00,10.53,10.54,10.52,10.52,60800.0,8.043,8.0506,8.0353,8.0353,60800.0
2005-08-19 14:20:00,10.52,10.54,10.52,10.53,19600.0,8.0353,8.0506,8.0353,8.043,19600.0
2005-08-19 14:30:00,10.53,10.54,10.52,10.52,133600.0,8.043,8.0506,8.0353,8.0353,133600.0
2005-08-19 14:40:00,10.52,10.53,10.51,10.52,44400.0,8.0353,8.043,8.0277,8.0353,44400.0
2005-08-19 14:50:00,10.53,10.55,10.53,10.54,94000.0,8.043,8.0582,8.043,8.0506,94000.0
2005-08-19 15:00:00,10.54,10.56,10.54,10.56,103600.0,8.0506,8.0659,8.0506,8.0659,103600.0
2005-08-19 15:10:00,10.56,10.56,10.53,10.54,123600.0,8.0659,8.0659,8.043,8.0506,123600.0
2005-08-19 15:20:00,10.54,10.55,10.52,10.55,86000.0,8.0506,8.0582,8.0353,8.0582,86000.0
2005-08-19 15:30:00,10.54,10.55,10.51,10.52,178000.0,8.0506,8.0582,8.0277,8.0353,178000.0
2005-08-19 15:40:00,10.52,10.53,10.51,10.51,88400.0,8.0353,8.043,8.0277,8.0277,88400.0
2005-08-19 15:50:00,10.51,10.51,10.48,10.49,469600.0,8.0277,8.0277,8.0048,8.0124,469600.0
2005-08-22 09:30:00,10.47,10.53,10.47,10.52,77600.0,7.9971,8.043,7.9971,8.0353,77600.0
2005-08-22 09:40:00,10.52,10.59,10.52,10.57,88400.0,8.0353,8.0888,8.0353,8.0735,88400.0
2005-08-22 09:50:00,10.57,10.61,10.56,10.6,64000.0,8.0735,8.1041,8.0659,8.0964,64000.0
2005-08-22 10:00:00,10.59,10.64,10.59,10.64,107200.0,8.0888,8.127,8.0888,8.127,107200.0
2005-08-22 10:10:00,10.64,10.65,10.61,10.64,46000.0,8.127,8.1346,8.1041,8.127,46000.0
2005-08-22 10:20:00,10.64,10.64,10.62,10.63,42400.0,8.127,8.127,8.1117,8.1193,42400.0
2005-08-22 10:30:00,10.63,10.63,10.61,10.63,47600.0,8.1193,8.1193,8.1041,8.1193,47600.0
2005-08-22 10:40:00,10.63,10.63,10.61,10.61,54000.0,8.1193,8.1193,8.1041,8.1041,54000.0
2005-08-22 10:50:00,10.61,10.63,10.6,10.6,34400.0,8.1041,8.1193,8.0964,8.0964,34400.0
2005-08-22 11:00:00,10.6,10.6,10.59,10.59,54000.0,8.0964,8.0964,8.0888,8.0888,54000.0
2005-08-22 11:10:00,10.59,10.6,10.57,10.57,62000.0,8.0888,8.0964,8.0735,8.0735,62000.0
2005-08-22 11:20:00,10.58,10.61,10.58,10.6,65200.0,8.0812,8.1041,8.0812,8.0964,65200.0
2005-08-22 11:30:00,10.6,10.62,10.6,10.62,35600.0,8.0964,8.1117,8.0964,8.1117,35600.0
2005-08-22 11:40:00,10.6,10.62,10.6,10.6,63200.0,8.0964,8.1117,8.0964,8.0964,63200.0
2005-08-22 11:50:00,10.6,10.61,10.6,10.6,85600.0,8.0964,8.1041,8.0964,8.0964,85600.0
2005-08-22 12:00:00,10.6,10.6,10.57,10.58,72800.0,8.0964,8.0964,8.0735,8.0812,72800.0
2005-08-22 12:10:00,10.58,10.58,10.56,10.56,46400.0,8.0812,8.0812,8.0659,8.0659,46400.0
2005-08-22 12:20:00,10.56,10.56,10.54,10.55,66000.0,8.0659,8.0659,8.0506,8.0582,66000.0
2005-08-22 12:30:00,10.54,10.54,10.5,10.51,61200.0,8.0506,8.0506,8.02,8.0277,61200.0
2005-08-22 12:40:00,10.51,10.52,10.49,10.5,38000.0,8.0277,8.0353,8.0124,8.02,38000.0
2005-08-22 12:50:00,10.51,10.51,10.49,10.5,74400.0,8.0277,8.0277,8.0124,8.02,74400.0
2005-08-22 13:00:00,10.5,10.5,10.49,10.5,38400.0,8.02,8.02,8.0124,8.02,38400.0
2005-08-22 13:10:00,10.5,10.5,10.48,10.5,67600.0,8.02,8.02,8.0048,8.02,67600.0
2005-08-22 13:20:00,10.5,10.52,10.5,10.52,31200.0,8.02,8.0353,8.02,8.0353,31200.0
2005-08-22 13:30:00,10.51,10.52,10.5,10.52,17600.0,8.0277,8.0353,8.02,8.0353,17600.0
2005-08-22 13:40:00,10.52,10.54,10.51,10.53,17200.0,8.0353,8.0506,8.0277,8.043,17200.0
2005-08-22 13:50:00,10.53,10.55,10.53,10.54,14800.0,8.043,8.0582,8.043,8.0506,14800.0
2005-08-22 14:00:00,10.54,10.54,10.5,10.5,33600.0,8.0506,8.0506,8.02,8.02,33600.0
2005-08-22 14:10:00,10.5,10.52,10.5,10.5,28800.0,8.02,8.0353,8.02,8.02,28800.0
2005-08-22 14:20:00,10.51,10.52,10.5,10.51,45600.0,8.0277,8.0353,8.02,8.0277,45600.0
2005-08-22 14:30:00,10.51,10.54,10.5,10.51,36000.0,8.0277,8.0506,8.02,8.0277,36000.0
2005-08-22 14:40:00,10.51,10.52,10.5,10.51,21200.0,8.0277,8.0353,8.02,8.0277,21200.0
2005-08-22 14:50:00,10.51,10.54,10.51,10.51,28800.0,8.0277,8.0506,8.0277,8.0277,28800.0
2005-08-22 15:00:00,10.51,10.52,10.5,10.51,38400.0,8.0277,8.0353,8.02,8.0277,38400.0
2005-08-22 15:10:00,10.51,10.53,10.51,10.51,18800.0,8.0277,8.043,8.0277,8.0277,18800.0
2005-08-22 15:20:00,10.52,10.52,10.5,10.51,40800.0,8.0353,8.0353,8.02,8.0277,40800.0
2005-08-22 15:30:00,10.52,10.53,10.51,10.52,37200.0,8.0353,8.043,8.0277,8.0353,37200.0
2005-08-22 15:40:00,10.52,10.54,10.51,10.52,36800.0,8.0353,8.0506,8.0277,8.0353,36800.0
2005-08-22 15:50:00,10.52,10.54,10.51,10.53,208000.0,8.0353,8.0506,8.0277,8.043,208000.0
2005-08-23 09:30:00,10.47,10.55,10.47,10.55,132000.0,7.9971,8.0582,7.9971,8.0582,132000.0
2005-08-23 09:40:00,10.55,10.55,10.54,10.54,42400.0,8.0582,8.0582,8.0506,8.0506,42400.0
2005-08-23 09:50:00,10.53,10.54,10.49,10.5,69200.0,8.043,8.0506,8.0124,8.02,69200.0
2005-08-23 10:00:00,10.5,10.54,10.5,10.53,38000.0,8.02,8.0506,8.02,8.043,38000.0
2005-08-23 10:10:00,10.52,10.55,10.52,10.55,38800.0,8.0353,8.0582,8.0353,8.0582,38800.0
2005-08-23 10:20:00,10.55,10.56,10.54,10.56,52800.0,8.0582,8.0659,8.0506,8.0659,52800.0
2005-08-23 10:30:00,10.56,10.56,10.53,10.53,114800.0,8.0659,8.0659,8.043,8.043,114800.0
2005-08-23 10:40:00,10.54,10.54,10.52,10.54,61200.0,8.0506,8.0506,8.0353,8.0506,61200.0
2005-08-23 10:50:00,10.53,10.54,10.53,10.53,26400.0,8.043,8.0506,8.043,8.043,26400.0
2005-08-23 11:00:00,10.53,10.54,10.52,10.52,37200.0,8.043,8.0506,8.0353,8.0353,37200.0
2005-08-23 11:10:00,10.52,10.55,10.52,10.55,54400.0,8.0353,8.0582,8.0353,8.0582,54400.0
2005-08-23 11:20:00,10.55,10.56,10.54,10.56,60000.0,8.0582,8.0659,8.0506,8.0659,60000.0
2005-08-23 11:30:00,10.55,10.55,10.53,10.53,19600.0,8.0582,8.0582,8.043,8.043,19600.0
2005-08-23 11:40:00,10.53,10.54,10.52,10.53,54000.0,8.043,8.0506,8.0353,8.043,54000.0
2005-08-23 11:50:00,10.53,10.55,10.53,10.53,13200.0,8.043,8.0582,8.043,8.043,13200.0
2005-08-23 12:00:00,10.54,10.55,10.52,10.55,55200.0,8.0506,8.0582,8.0353,8.0582,55200.0
2005-08-23 12:10:00,10.54,10.54,10.52,10.53,24400.0,8.0506,8.0506,8.0353,8.043,24400.0
2005-08-23 12:20:00,10.53,10.54,10.53,10.53,19200.0,8.043,8.0506,8.043,8.043,19200.0
2005-08-23 12:30:00,10.52,10.52,10.51,10.52,14400.0,8.0353,8.0353,8.0277,8.0353,14400.0
2005-08-23 12:40:00,10.52,10.53,10.52,10.53,31200.0,8.0353,8.043,8.0353,8.043,31200.0
2005-08-23 12:50:00,10.53,10.53,10.52,10.52,49600.0,8.043,8.043,8.0353,8.0353,49600.0
2005-08-23 13:00:00,10.52,10.53,10.52,10.53,22000.0,8.0353,8.043,8.0353,8.043,22000.0
2005-08-23 13:10:00,10.53,10.54,10.52,10.52,15200.0,8.043,8.0506,8.0353,8.0353,15200.0
2005-08-23 13:20:00,10.52,10.52,10.52,10.52,49200.0,8.0353,8.0353,8.0353,8.0353,49200.0
2005-08-23 13:30:00,10.52,10.52,10.52,10.52,15200.0,8.0353,8.0353,8.0353,8.0353,15200.0
2005-08-23 13:40:00,10.52,10.54,10.52,10.53,49600.0,8.0353,8.0506,8.0353,8.043,49600.0
2005-08-23 13:50:00,10.54,10.54,10.52,10.53,21600.0,8.0506,8.0506,8.0353,8.043,21600.0
2005-08-23 14:00:00,10.53,10.55,10.52,10.54,34400.0,8.043,8.0582,8.0353,8.0506,34400.0
2005-08-23 14:10:00,10.54,10.55,10.54,10.54,13200.0,8.0506,8.0582,8.0506,8.0506,13200.0
2005-08-23 14:20:00,10.54,10.56,10.53,10.56,32800.0,8.0506,8.0659,8.043,8.0659,32800.0
2005-08-23 14:30:00,10.56,10.58,10.56,10.57,59600.0,8.0659,8.0812,8.0659,8.0735,59600.0
2005-08-23 14:40:00,10.57,10.59,10.57,10.57,48000.0,8.0735,8.0888,8.0735,8.0735,48000.0
2005-08-23 14:50:00,10.57,10.57,10.56,10.56,18400.0,8.0735,8.0735,8.0659,8.0659,18400.0
2005-08-23 15:00:00,10.56,10.56,10.53,10.53,30800.0,8.0659,8.0659,8.043,8.043,30800.0
2005-08-23 15:10:00,10.54,10.54,10.51,10.52,39200.0,8.0506,8.0506,8.0277,8.0353,39200.0
2005-08-23 15:20:00,10.52,10.53,10.52,10.52,38800.0,8.0353,8.043,8.0353,8.0353,38800.0
2005-08-23 15:30:00,10.53,10.54,10.52,10.52,63600.0,8.043,8.0506,8.0353,8.0353,63600.0
2005-08-23 15:40:00,10.52,10.52,10.51,10.51,73200.0,8.0353,8.0353,8.0277,8.0277,73200.0
2005-08-23 15:50:00,10.51,10.52,10.51,10.51,192400.0,8.0277,8.0353,8.0277,8.0277,192400.0
2005-08-24 09:30:00,10.5,10.51,10.46,10.46,78400.0,8.02,8.0277,7.9895,7.9895,78400.0
2005-08-24 09:40:00,10.46,10.49,10.45,10.48,36000.0,7.9895,8.0124,7.9819,8.0048,36000.0
2005-08-24 09:50:00,10.5,10.52,10.45,10.49,251200.0,8.02,8.0353,7.9819,8.0124,251200.0
2005-08-24 10:00:00,10.49,10.52,10.49,10.51,69200.0,8.0124,8.0353,8.0124,8.0277,69200.0
2005-08-24 10:10:00,10.5,10.53,10.5,10.53,93600.0,8.02,8.043,8.02,8.043,93600.0
2005-08-24 10:20:00,10.53,10.55,10.53,10.53,33600.0,8.043,8.0582,8.043,8.043,33600.0
2005-08-24 10:30:00,10.54,10.6,10.52,10.59,117600.0,8.0506,8.0964,8.0353,8.0888,117600.0
2005-08-24 10:40:00,10.58,10.67,10.57,10.64,144800.0,8.0812,8.1499,8.0735,8.127,144800.0
2005-08-24 10:50:00,10.64,10.64,10.62,10.63,112800.0,8.127,8.127,8.1117,8.1193,112800.0
2005-08-24 11:00:00,10.62,10.63,10.6,10.61,40800.0,8.1117,8.1193,8.0964,8.1041,40800.0
2005-08-24 11:10:00,10.61,10.62,10.6,10.61,35200.0,8.1041,8.1117,8.0964,8.1041,35200.0
2005-08-24 11:20:00,10.61,10.63,10.6,10.6,20400.0,8.1041,8.1193,8.0964,8.0964,20400.0
2005-08-24 11:30:00,10.6,10.6,10.59,10.6,9600.0,8.0964,8.0964,8.0888,8.0964,9600.0
2005-08-24 11:40:00,10.6,10.61,10.59,10.61,24800.0,8.0964,8.1041,8.0888,8.1041,24800.0
2005-08-24 11:50:00,10.61,10.64,10.61,10.63,33200.0,8.1041,8.127,8.1041,8.1193,33200.0
2005-08-24 12:00:00,10.63,10.64,10.61,10.63,60400.0,8.1193,8.127,8.1041,8.1193,60400.0
2005-08-24 12:10:00,10.63,10.64,10.62,10.62,71200.0,8.1193,8.127,8.1117,8.1117,71200.0
2005-08-24 12:20:00,10.62,10.68,10.62,10.68,102800.0,8.1117,8.1575,8.1117,8.1575,102800.0
2005-08-24 12:30:00,10.67,10.67,10.63,10.64,35200.0,8.1499,8.1499,8.1193,8.127,35200.0
2005-08-24 12:40:00,10.63,10.64,10.63,10.64,15600.0,8.1193,8.127,8.1193,8.127,15600.0
2005-08-24 12:50:00,10.64,10.65,10.64,10.64,29600.0,8.127,8.1346,8.127,8.127,29600.0
2005-08-24 13:00:00,10.63,10.63,10.62,10.63,51200.0,8.1193,8.1193,8.1117,8.1193,51200.0
2005-08-24 13:10:00,10.62,10.62,10.61,10.61,16400.0,8.1117,8.1117,8.1041,8.1041,16400.0
2005-08-24 13:20:00,10.61,10.61,10.6,10.61,15200.0,8.1041,8.1041,8.0964,8.1041,15200.0
2005-08-24 13:30:00,10.61,10.62,10.61,10.62,48000.0,8.1041,8.1117,8.1041,8.1117,48000.0
2005-08-24 13:40:00,10.62,10.63,10.61,10.62,34000.0,8.1117,8.1193,8.1041,8.1117,34000.0
2005-08-24 13:50:00,10.61,10.61,10.61,10.61,10400.0,8.1041,8.1041,8.1041,8.1041,10400.0
2005-08-24 14:00:00,10.6,10.6,10.59,10.6,43200.0,8.0964,8.0964,8.0888,8.0964,43200.0
2005-08-24 14:10:00,10.59,10.59,10.56,10.57,27200.0,8.0888,8.0888,8.0659,8.0735,27200.0
2005-08-24 14:20:00,10.57,10.57,10.55,10.55,133200.0,8.0735,8.0735,8.0582,8.0582,133200.0
2005-08-24 14:30:00,10.55,10.56,10.54,10.56,66800.0,8.0582,8.0659,8.0506,8.0659,66800.0
2005-08-24 14:40:00,10.56,10.56,10.54,10.56,78800.0,8.0659,8.0659,8.0506,8.0659,78800.0
2005-08-24 14:50:00,10.55,10.55,10.5,10.51,74000.0,8.0582,8.0582,8.02,8.0277,74000.0
2005-08-24 15:00:00,10.51,10.52,10.47,10.48,68000.0,8.0277,8.0353,7.9971,8.0048,68000.0
2005-08-24 15:10:00,10.47,10.5,10.42,10.45,333600.0,7.9971,8.02,7.9589,7.9819,333600.0
2005-08-24 15:20:00,10.45,10.54,10.45,10.45,199200.0,7.9819,8.0506,7.9819,7.9819,199200.0
2005-08-24 15:30:00,10.45,10.49,10.45,10.49,243600.0,7.9819,8.0124,7.9819,8.0124,243600.0
2005-08-24 15:40:00,10.49,10.49,10.46,10.47,191600.0,8.0124,8.0124,7.9895,7.9971,191600.0
2005-08-24 15:50:00,10.47,10.47,10.44,10.45,304400.0,7.9971,7.9971,7.9742,7.9819,304400.0
2005-08-25 09:30:00,10.45,10.45,10.41,10.45,72000.0,7.9819,7.9819,7.9513,7.9819,72000.0
2005-08-25 09:40:00,10.45,10.46,10.44,10.44,80000.0,7.9819,7.9895,7.9742,7.9742,80000.0
2005-08-25 09:50:00,10.44,10.44,10.42,10.43,66000.0,7.9742,7.9742,7.9589,7.9666,66000.0
2005-08-25 10:00:00,10.43,10.45,10.43,10.44,60400.0,7.9666,7.9819,7.9666,7.9742,60400.0
2005-08-25 10:10:00,10.44,10.45,10.43,10.43,41600.0,7.9742,7.9819,7.9666,7.9666,41600.0
2005-08-25 10:20:00,10.43,10.47,10.43,10.47,46000.0,7.9666,7.9971,7.9666,7.9971,46000.0
2005-08-25 10:30:00,10.48,10.49,10.47,10.47,38400.0,8.0048,8.0124,7.9971,7.9971,38400.0
2005-08-25 10:40:00,10.47,10.49,10.47,10.48,45600.0,7.9971,8.0124,7.9971,8.0048,45600.0
2005-08-25 10:50:00,10.48,10.51,10.48,10.51,20400.0,8.0048,8.0277,8.0048,8.0277,20400.0
2005-08-25 11:00:00,10.51,10.52,10.51,10.51,30800.0,8.0277,8.0353,8.0277,8.0277,30800.0
2005-08-25 11:10:00,10.51,10.52,10.5,10.51,32400.0,8.0277,8.0353,8.02,8.0277,32400.0
2005-08-25 11:20:00,10.5,10.51,10.48,10.49,23600.0,8.02,8.0277,8.0048,8.0124,23600.0
2005-08-25 11:30:00,10.48,10.49,10.47,10.48,67600.0,8.0048,8.0124,7.9971,8.0048,67600.0
2005-08-25 11:40:00,10.48,10.49,10.48,10.48,31600.0,8.0048,8.0124,8.0048,8.0048,31600.0
2005-08-25 11:50:00,10.49,10.49,10.48,10.48,9600.0,8.0124,8.0124,8.0048,8.0048,9600.0
2005-08-25 12:00:00,10.48,10.49,10.48,10.49,31600.0,8.0048,8.0124,8.0048,8.0124,31600.0
2005-08-25 12:10:00,10.48,10.49,10.48,10.48,13600.0,8.0048,8.0124,8.0048,8.0048,13600.0
2005-08-25 12:20:00,10.48,10.49,10.48,10.49,12800.0,8.0048,8.0124,8.0048,8.0124,12800.0
2005-08-25 12:30:00,10.48,10.49,10.48,10.48,40000.0,8.0048,8.0124,8.0048,8.0048,40000.0
2005-08-25 12:40:00,10.48,10.5,10.48,10.5,12400.0,8.0048,8.02,8.0048,8.02,12400.0
2005-08-25 12:50:00,10.5,10.52,10.49,10.49,46000.0,8.02,8.0353,8.0124,8.0124,46000.0
2005-08-25 13:00:00,10.49,10.5,10.49,10.5,3200.0,8.0124,8.02,8.0124,8.02,3200.0
2005-08-25 13:10:00,10.5,10.5,10.47,10.49,23600.0,8.02,8.02,7.9971,8.0124,23600.0
2005-08-25 13:20:00,10.49,10.5,10.48,10.49,13600.0,8.0124,8.02,8.0048,8.0124,13600.0
2005-08-25 13:30:00,10.49,10.49,10.48,10.48,16400.0,8.0124,8.0124,8.0048,8.0048,16400.0
2005-08-25 13:40:00,10.48,10.49,10.48,10.48,10800.0,8.0048,8.0124,8.0048,8.0048,10800.0
2005-08-25 13:50:00,10.48,10.49,10.48,10.48,11200.0,8.0048,8.0124,8.0048,8.0048,11200.0
2005-08-25 14:00:00,10.48,10.49,10.47,10.48,31600.0,8.0048,8.0124,7.9971,8.0048,31600.0
2005-08-25 14:10:00,10.48,10.48,10.47,10.48,22400.0,8.0048,8.0048,7.9971,8.0048,22400.0
2005-08-25 14:20:00,10.48,10.51,10.48,10.51,21600.0,8.0048,8.0277,8.0048,8.0277,21600.0
2005-08-25 14:30:00,10.51,10.51,10.5,10.51,13200.0,8.0277,8.0277,8.02,8.0277,13200.0
2005-08-25 14:40:00,10.51,10.52,10.49,10.5,26800.0,8.0277,8.0353,8.0124,8.02,26800.0
2005-08-25 14:50:00,10.5,10.52,10.48,10.51,28400.0,8.02,8.0353,8.0048,8.0277,28400.0
2005-08-25 15:00:00,10.51,10.52,10.5,10.51,21200.0,8.0277,8.0353,8.02,8.0277,21200.0
2005-08-25 15:10:00,10.5,10.5,10.49,10.49,14000.0,8.02,8.02,8.0124,8.0124,14000.0
2005-08-25 15:20:00,10.49,10.5,10.48,10.49,80400.0,8.0124,8.02,8.0048,8.0124,80400.0
2005-08-25 15:30:00,10.49,10.5,10.48,10.48,60800.0,8.0124,8.02,8.0048,8.0048,60800.0
2005-08-25 15:40:00,10.48,10.49,10.47,10.48,79600.0,8.0048,8.0124,7.9971,8.0048,79600.0
2005-08-25 15:50:00,10.48,10.49,10.47,10.47,75200.0,8.0048,8.0124,7.9971,7.9971,75200.0
2005-08-26 09:30:00,10.45,10.49,10.45,10.47,63600.0,7.9819,8.0124,7.9819,7.9971,63600.0
2005-08-26 09:40:00,10.47,10.47,10.47,10.47,38400.0,7.9971,7.9971,7.9971,7.9971,38400.0
2005-08-26 09:50:00,10.47,10.48,10.46,10.46,64000.0,7.9971,8.0048,7.9895,7.9895,64000.0
2005-08-26 10:00:00,10.46,10.46,10.38,10.38,91200.0,7.9895,7.9895,7.9284,7.9284,91200.0
2005-08-26 10:10:00,10.38,10.38,10.35,10.38,119200.0,7.9284,7.9284,7.9055,7.9284,119200.0
2005-08-26 10:20:00,10.38,10.43,10.37,10.43,113200.0,7.9284,7.9666,7.9208,7.9666,113200.0
2005-08-26 10:30:00,10.43,10.46,10.43,10.46,63600.0,7.9666,7.9895,7.9666,7.9895,63600.0
2005-08-26 10:40:00,10.47,10.47,10.43,10.43,69200.0,7.9971,7.9971,7.9666,7.9666,69200.0
2005-08-26 10:50:00,10.43,10.43,10.4,10.4,28800.0,7.9666,7.9666,7.9437,7.9437,28800.0
2005-08-26 11:00:00,10.4,10.4,10.38,10.38,41600.0,7.9437,7.9437,7.9284,7.9284,41600.0
2005-08-26 11:10:00,10.38,10.39,10.38,10.38,8800.0,7.9284,7.936,7.9284,7.9284,8800.0
2005-08-26 11:20:00,10.38,10.38,10.37,10.37,45200.0,7.9284,7.9284,7.9208,7.9208,45200.0
2005-08-26 11:30:00,10.37,10.37,10.35,10.36,42000.0,7.9208,7.9208,7.9055,7.9131,42000.0
2005-08-26 11:40:00,10.36,10.36,10.35,10.35,46800.0,7.9131,7.9131,7.9055,7.9055,46800.0
2005-08-26 11:50:00,10.35,10.35,10.33,10.33,58400.0,7.9055,7.9055,7.8902,7.8902,58400.0
2005-08-26 12:00:00,10.33,10.35,10.33,10.34,21600.0,7.8902,7.9055,7.8902,7.8978,21600.0
2005-08-26 12:10:00,10.33,10.35,10.33,10.35,24000.0,7.8902,7.9055,7.8902,7.9055,24000.0
2005-08-26 12:20:00,10.35,10.35,10.34,10.34,28400.0,7.9055,7.9055,7.8978,7.8978,28400.0
2005-08-26 12:30:00,10.34,10.34,10.34,10.34,53200.0,7.8978,7.8978,7.8978,7.8978,53200.0
2005-08-26 12:40:00,10.34,10.35,10.32,10.33,68400.0,7.8978,7.9055,7.8826,7.8902,68400.0
2005-08-26 12:50:00,10.32,10.33,10.31,10.33,41600.0,7.8826,7.8902,7.8749,7.8902,41600.0
2005-08-26 13:00:00,10.33,10.34,10.33,10.33,20800.0,7.8902,7.8978,7.8902,7.8902,20800.0
2005-08-26 13:10:00,10.33,10.33,10.32,10.33,33200.0,7.8902,7.8902,7.8826,7.8902,33200.0
2005-08-26 13:20:00,10.33,10.33,10.31,10.32,59600.0,7.8902,7.8902,7.8749,7.8826,59600.0
2005-08-26 13:30:00,10.32,10.32,10.32,10.32,52800.0,7.8826,7.8826,7.8826,7.8826,52800.0
2005-08-26 13:40:00,10.32,10.33,10.31,10.33,29600.0,7.8826,7.8902,7.8749,7.8902,29600.0
2005-08-26 13:50:00,10.33,10.34,10.33,10.33,29200.0,7.8902,7.8978,7.8902,7.8902,29200.0
2005-08-26 14:00:00,10.33,10.33,10.33,10.33,31600.0,7.8902,7.8902,7.8902,7.8902,31600.0
2005-08-26 14:10:00,10.33,10.34,10.33,10.33,27200.0,7.8902,7.8978,7.8902,7.8902,27200.0
2005-08-26 14:20:00,10.33,10.4,10.33,10.38,100800.0,7.8902,7.9437,7.8902,7.9284,100800.0
2005-08-26 14:30:00,10.38,10.38,10.36,10.36,49200.0,7.9284,7.9284,7.9131,7.9131,49200.0
2005-08-26 14:40:00,10.36,10.37,10.36,10.36,24000.0,7.9131,7.9208,7.9131,7.9131,24000.0
2005-08-26 14:50:00,10.36,10.37,10.36,10.37,46400.0,7.9131,7.9208,7.9131,7.9208,46400.0
2005-08-26 15:00:00,10.37,10.37,10.36,10.36,52000.0,7.9208,7.9208,7.9131,7.9131,52000.0
2005-08-26 15:10:00,10.36,10.36,10.35,10.35,113600.0,7.9131,7.9131,7.9055,7.9055,113600.0
2005-08-26 15:20:00,10.35,10.36,10.35,10.36,87600.0,7.9055,7.9131,7.9055,7.9131,87600.0
2005-08-26 15:30:00,10.36,10.36,10.35,10.36,77200.0,7.9131,7.9131,7.9055,7.9131,77200.0
2005-08-26 15:40:00,10.36,10.37,10.33,10.34,96000.0,7.9131,7.9208,7.8902,7.8978,96000.0
2005-08-26 15:50:00,10.34,10.36,10.33,10.34,117600.0,7.8978,7.9131,7.8902,7.8978,117600.0
2005-08-29 09:30:00,10.33,10.39,10.33,10.39,156800.0,7.8902,7.936,7.8902,7.936,156800.0
2005-08-29 09:40:00,10.4,10.4,10.36,10.36,56400.0,7.9437,7.9437,7.9131,7.9131,56400.0
2005-08-29 09:50:00,10.35,10.37,10.35,10.36,48000.0,7.9055,7.9208,7.9055,7.9131,48000.0
2005-08-29 10:00:00,10.36,10.38,10.36,10.38,90400.0,7.9131,7.9284,7.9131,7.9284,90400.0
2005-08-29 10:10:00,10.38,10.41,10.38,10.4,56400.0,7.9284,7.9513,7.9284,7.9437,56400.0
2005-08-29 10:20:00,10.4,10.42,10.4,10.42,49600.0,7.9437,7.9589,7.9437,7.9589,49600.0
2005-08-29 10:30:00,10.42,10.42,10.39,10.41,50400.0,7.9589,7.9589,7.936,7.9513,50400.0
2005-08-29 10:40:00,10.41,10.41,10.37,10.38,37600.0,7.9513,7.9513,7.9208,7.9284,37600.0
2005-08-29 10:50:00,10.38,10.38,10.37,10.37,71200.0,7.9284,7.9284,7.9208,7.9208,71200.0
2005-08-29 11:00:00,10.37,10.38,10.37,10.37,45600.0,7.9208,7.9284,7.9208,7.9208,45600.0
2005-08-29 11:10:00,10.37,10.38,10.37,10.38,64400.0,7.9208,7.9284,7.9208,7.9284,64400.0
2005-08-29 11:20:00,10.38,10.38,10.37,10.38,19200.0,7.9284,7.9284,7.9208,7.9284,19200.0
2005-08-29 11:30:00,10.38,10.38,10.37,10.38,22000.0,7.9284,7.9284,7.9208,7.9284,22000.0
2005-08-29 11:40:00,10.37,10.38,10.37,10.37,20400.0,7.9208,7.9284,7.9208,7.9208,20400.0
2005-08-29 11:50:00,10.37,10.37,10.37,10.37,14800.0,7.9208,7.9208,7.9208,7.9208,14800.0
2005-08-29 12:00:00,10.37,10.37,10.37,10.37,25200.0,7.9208,7.9208,7.9208,7.9208,25200.0
2005-08-29 12:10:00,10.37,10.37,10.36,10.37,53200.0,7.9208,7.9208,7.9131,7.9208,53200.0
2005-08-29 12:20:00,10.37,10.38,10.37,10.38,41600.0,7.9208,7.9284,7.9208,7.9284,41600.0
2005-08-29 12:30:00,10.38,10.38,10.37,10.38,6000.0,7.9284,7.9284,7.9208,7.9284,6000.0
2005-08-29 12:40:00,10.38,10.38,10.37,10.38,28000.0,7.9284,7.9284,7.9208,7.9284,28000.0
2005-08-29 12:50:00,10.38,10.38,10.38,10.38,9200.0,7.9284,7.9284,7.9284,7.9284,9200.0
2005-08-29 13:00:00,10.38,10.42,10.38,10.4,52000.0,7.9284,7.9589,7.9284,7.9437,52000.0
2005-08-29 13:10:00,10.42,10.42,10.41,10.41,19200.0,7.9589,7.9589,7.9513,7.9513,19200.0
2005-08-29 13:20:00,10.41,10.41,10.4,10.41,10400.0,7.9513,7.9513,7.9437,7.9513,10400.0
2005-08-29 13:30:00,10.4,10.41,10.4,10.4,30000.0,7.9437,7.9513,7.9437,7.9437,30000.0
2005-08-29 13:40:00,10.41,10.43,10.4,10.43,56400.0,7.9513,7.9666,7.9437,7.9666,56400.0
2005-08-29 13:50:00,10.43,10.43,10.42,10.42,35200.0,7.9666,7.9666,7.9589,7.9589,35200.0
2005-08-29 14:00:00,10.42,10.42,10.4,10.41,22000.0,7.9589,7.9589,7.9437,7.9513,22000.0
2005-08-29 14:10:00,10.42,10.42,10.4,10.4,38000.0,7.9589,7.9589,7.9437,7.9437,38000.0
2005-08-29 14:20:00,10.4,10.4,10.39,10.4,24800.0,7.9437,7.9437,7.936,7.9437,24800.0
2005-08-29 14:30:00,10.39,10.4,10.37,10.38,47200.0,7.936,7.9437,7.9208,7.9284,47200.0
2005-08-29 14:40:00,10.37,10.39,10.37,10.39,12800.0,7.9208,7.936,7.9208,7.936,12800.0
2005-08-29 14:50:00,10.39,10.4,10.38,10.4,25200.0,7.936,7.9437,7.9284,7.9437,25200.0
2005-08-29 15:00:00,10.4,10.43,10.39,10.42,50400.0,7.9437,7.9666,7.936,7.9589,50400.0
2005-08-29 15:10:00,10.42,10.42,10.39,10.4,32400.0,7.9589,7.9589,7.936,7.9437,32400.0
2005-08-29 15:20:00,10.4,10.4,10.39,10.4,10800.0,7.9437,7.9437,7.936,7.9437,10800.0
2005-08-29 15:30:00,10.4,10.4,10.38,10.39,10000.0,7.9437,7.9437,7.9284,7.936,10000.0
2005-08-29 15:40:00,10.39,10.39,10.38,10.39,29200.0,7.936,7.936,7.9284,7.936,29200.0
2005-08-29 15:50:00,10.39,10.4,10.37,10.38,151200.0,7.936,7.9437,7.9208,7.9284,151200.0
2005-08-30 09:30:00,10.31,10.36,10.24,10.24,216800.0,7.8749,7.9131,7.8215,7.8215,216800.0
2005-08-30 09:40:00,10.24,10.31,10.2,10.21,70000.0,7.8215,7.8749,7.7909,7.7985,70000.0
2005-08-30 09:50:00,10.2,10.24,10.2,10.22,59600.0,7.7909,7.8215,7.7909,7.8062,59600.0
2005-08-30 10:00:00,10.23,10.26,10.23,10.23,66000.0,7.8138,7.8367,7.8138,7.8138,66000.0
2005-08-30 10:10:00,10.24,10.24,10.21,10.21,49200.0,7.8215,7.8215,7.7985,7.7985,49200.0
2005-08-30 10:20:00,10.21,10.22,10.2,10.21,45600.0,7.7985,7.8062,7.7909,7.7985,45600.0
2005-08-30 10:30:00,10.21,10.22,10.19,10.19,72800.0,7.7985,7.8062,7.7833,7.7833,72800.0
2005-08-30 10:40:00,10.19,10.2,10.18,10.18,87200.0,7.7833,7.7909,7.7756,7.7756,87200.0
2005-08-30 10:50:00,10.18,10.19,10.18,10.18,25200.0,7.7756,7.7833,7.7756,7.7756,25200.0
2005-08-30 11:00:00,10.18,10.2,10.18,10.18,34000.0,7.7756,7.7909,7.7756,7.7756,34000.0
2005-08-30 11:10:00,10.19,10.19,10.16,10.18,34000.0,7.7833,7.7833,7.7603,7.7756,34000.0
2005-08-30 11:20:00,10.17,10.21,10.17,10.21,38000.0,7.768,7.7985,7.768,7.7985,38000.0
2005-08-30 11:30:00,10.21,10.21,10.18,10.2,32800.0,7.7985,7.7985,7.7756,7.7909,32800.0
2005-08-30 11:40:00,10.2,10.2,10.18,10.19,20800.0,7.7909,7.7909,7.7756,7.7833,20800.0
2005-08-30 11:50:00,10.19,10.19,10.18,10.18,22800.0,7.7833,7.7833,7.7756,7.7756,22800.0
2005-08-30 12:00:00,10.18,10.22,10.18,10.22,52000.0,7.7756,7.8062,7.7756,7.8062,52000.0
2005-08-30 12:10:00,10.21,10.22,10.21,10.22,40800.0,7.7985,7.8062,7.7985,7.8062,40800.0
2005-08-30 12:20:00,10.22,10.25,10.21,10.23,144000.0,7.8062,7.8291,7.7985,7.8138,144000.0
2005-08-30 12:30:00,10.22,10.22,10.22,10.22,55200.0,7.8062,7.8062,7.8062,7.8062,55200.0
2005-08-30 12:40:00,10.22,10.23,10.21,10.22,83600.0,7.8062,7.8138,7.7985,7.8062,83600.0
2005-08-30 12:50:00,10.22,10.22,10.21,10.21,28000.0,7.8062,7.8062,7.7985,7.7985,28000.0
2005-08-30 13:00:00,10.21,10.21,10.19,10.19,37200.0,7.7985,7.7985,7.7833,7.7833,37200.0
2005-08-30 13:10:00,10.2,10.2,10.18,10.2,22800.0,7.7909,7.7909,7.7756,7.7909,22800.0
2005-08-30 13:20:00,10.2,10.21,10.2,10.2,52400.0,7.7909,7.7985,7.7909,7.7909,52400.0
2005-08-30 13:30:00,10.2,10.25,10.2,10.25,104400.0,7.7909,7.8291,7.7909,7.8291,104400.0
2005-08-30 13:40:00,10.26,10.27,10.24,10.24,64000.0,7.8367,7.8444,7.8215,7.8215,64000.0
2005-08-30 13:50:00,10.24,10.24,10.23,10.24,20400.0,7.8215,7.8215,7.8138,7.8215,20400.0
2005-08-30 14:00:00,10.24,10.24,10.2,10.22,64800.0,7.8215,7.8215,7.7909,7.8062,64800.0
2005-08-30 14:10:00,10.22,10.24,10.2,10.2,52800.0,7.8062,7.8215,7.7909,7.7909,52800.0
2005-08-30 14:20:00,10.2,10.21,10.19,10.2,80800.0,7.7909,7.7985,7.7833,7.7909,80800.0
2005-08-30 14:30:00,10.2,10.2,10.19,10.2,58800.0,7.7909,7.7909,7.7833,7.7909,58800.0
2005-08-30 14:40:00,10.2,10.21,10.19,10.19,43600.0,7.7909,7.7985,7.7833,7.7833,43600.0
2005-08-30 14:50:00,10.19,10.19,10.16,10.17,88800.0,7.7833,7.7833,7.7603,7.768,88800.0
2005-08-30 15:00:00,10.17,10.19,10.17,10.19,84400.0,7.768,7.7833,7.768,7.7833,84400.0
2005-08-30 15:10:00,10.2,10.2,10.17,10.19,57200.0,7.7909,7.7909,7.768,7.7833,57200.0
2005-08-30 15:20:00,10.19,10.21,10.18,10.19,104000.0,7.7833,7.7985,7.7756,7.7833,104000.0
2005-08-30 15:30:00,10.19,10.24,10.19,10.23,118000.0,7.7833,7.8215,7.7833,7.8138,118000.0
2005-08-30 15:40:00,10.23,10.25,10.22,10.22,138800.0,7.8138,7.8291,7.8062,7.8062,138800.0
2005-08-30 15:50:00,10.22,10.23,10.21,10.22,227200.0,7.8062,7.8138,7.7985,7.8062,227200.0
2005-08-31 09:30:00,10.23,10.24,10.22,10.24,98400.0,7.8138,7.8215,7.8062,7.8215,98400.0
2005-08-31 09:40:00,10.24,10.25,10.24,10.24,68400.0,7.8215,7.8291,7.8215,7.8215,68400.0
2005-08-31 09:50:00,10.24,10.25,10.23,10.24,140000.0,7.8215,7.8291,7.8138,7.8215,140000.0
2005-08-31 10:00:00,10.24,10.24,10.21,10.21,154800.0,7.8215,7.8215,7.7985,7.7985,154800.0
2005-08-31 10:10:00,10.21,10.22,10.2,10.21,82000.0,7.7985,7.8062,7.7909,7.7985,82000.0
2005-08-31 10:20:00,10.21,10.24,10.2,10.22,83200.0,7.7985,7.8215,7.7909,7.8062,83200.0
2005-08-31 10:30:00,10.22,10.25,10.2,10.24,95200.0,7.8062,7.8291,7.7909,7.8215,95200.0
2005-08-31 10:40:00,10.23,10.24,10.2,10.2,100400.0,7.8138,7.8215,7.7909,7.7909,100400.0
2005-08-31 10:50:00,10.2,10.22,10.2,10.2,65200.0,7.7909,7.8062,7.7909,7.7909,65200.0
2005-08-31 11:00:00,10.2,10.24,10.19,10.23,100400.0,7.7909,7.8215,7.7833,7.8138,100400.0
2005-08-31 11:10:00,10.23,10.24,10.22,10.23,111200.0,7.8138,7.8215,7.8062,7.8138,111200.0
2005-08-31 11:20:00,10.23,10.27,10.22,10.26,108800.0,7.8138,7.8444,7.8062,7.8367,108800.0
2005-08-31 11:30:00,10.26,10.27,10.26,10.27,43200.0,7.8367,7.8444,7.8367,7.8444,43200.0
2005-08-31 11:40:00,10.27,10.28,10.27,10.27,38000.0,7.8444,7.852,7.8444,7.8444,38000.0
2005-08-31 11:50:00,10.27,10.27,10.25,10.25,99200.0,7.8444,7.8444,7.8291,7.8291,99200.0
2005-08-31 12:00:00,10.25,10.26,10.21,10.22,79600.0,7.8291,7.8367,7.7985,7.8062,79600.0
2005-08-31 12:10:00,10.22,10.22,10.19,10.19,46800.0,7.8062,7.8062,7.7833,7.7833,46800.0
2005-08-31 12:20:00,10.2,10.2,10.19,10.19,26400.0,7.7909,7.7909,7.7833,7.7833,26400.0
2005-08-31 12:30:00,10.19,10.2,10.19,10.19,19200.0,7.7833,7.7909,7.7833,7.7833,19200.0
2005-08-31 12:40:00,10.19,10.19,10.18,10.19,25200.0,7.7833,7.7833,7.7756,7.7833,25200.0
2005-08-31 12:50:00,10.19,10.22,10.19,10.2,45200.0,7.7833,7.8062,7.7833,7.7909,45200.0
2005-08-31 13:00:00,10.2,10.22,10.17,10.21,46000.0,7.7909,7.8062,7.768,7.7985,46000.0
2005-08-31 13:10:00,10.22,10.26,10.22,10.25,122800.0,7.8062,7.8367,7.8062,7.8291,122800.0
2005-08-31 13:20:00,10.26,10.26,10.25,10.26,31600.0,7.8367,7.8367,7.8291,7.8367,31600.0
2005-08-31 13:30:00,10.26,10.27,10.25,10.26,76000.0,7.8367,7.8444,7.8291,7.8367,76000.0
2005-08-31 13:40:00,10.26,10.26,10.23,10.24,49600.0,7.8367,7.8367,7.8138,7.8215,49600.0
2005-08-31 13:50:00,10.23,10.28,10.23,10.27,71600.0,7.8138,7.852,7.8138,7.8444,71600.0
2005-08-31 14:00:00,10.27,10.27,10.24,10.24,59600.0,7.8444,7.8444,7.8215,7.8215,59600.0
2005-08-31 14:10:00,10.24,10.26,10.24,10.26,54000.0,7.8215,7.8367,7.8215,7.8367,54000.0
2005-08-31 14:20:00,10.25,10.26,10.24,10.25,62000.0,7.8291,7.8367,7.8215,7.8291,62000.0
2005-08-31 14:30:00,10.25,10.27,10.25,10.27,26000.0,7.8291,7.8444,7.8291,7.8444,26000.0
2005-08-31 14:40:00,10.26,10.27,10.26,10.26,84800.0,7.8367,7.8444,7.8367,7.8367,84800.0
2005-08-31 14:50:00,10.26,10.29,10.25,10.28,84000.0,7.8367,7.8596,7.8291,7.852,84000.0
2005-08-31 15:00:00,10.29,10.29,10.27,10.28,31200.0,7.8596,7.8596,7.8444,7.852,31200.0
2005-08-31 15:10:00,10.29,10.31,10.29,10.29,118800.0,7.8596,7.8749,7.8596,7.8596,118800.0
2005-08-31 15:20:00,10.29,10.32,10.29,10.31,164000.0,7.8596,7.8826,7.8596,7.8749,164000.0
2005-08-31 15:30:00,10.31,10.33,10.31,10.31,136400.0,7.8749,7.8902,7.8749,7.8749,136400.0
2005-08-31 15:40:00,10.31,10.32,10.29,10.3,194000.0,7.8749,7.8826,7.8596,7.8673,194000.0
2005-08-31 15:50:00,10.3,10.33,10.29,10.32,284400.0,7.8673,7.8902,7.8596,7.8826,284400.0
2005-09-01 09:30:00,10.19,10.31,10.19,10.25,115200.0,7.7833,7.8749,7.7833,7.8291,115200.0
2005-09-01 09:40:00,10.25,10.25,10.19,10.19,65600.0,7.8291,7.8291,7.7833,7.7833,65600.0
2005-09-01 09:50:00,10.2,10.24,10.18,10.21,193200.0,7.7909,7.8215,7.7756,7.7985,193200.0
2005-09-01 10:00:00,10.21,10.21,10.15,10.17,35600.0,7.7985,7.7985,7.7527,7.768,35600.0
2005-09-01 10:10:00,10.18,10.18,10.11,10.11,49200.0,7.7756,7.7756,7.7222,7.7222,49200.0
2005-09-01 10:20:00,10.12,10.15,10.1,10.12,96800.0,7.7298,7.7527,7.7145,7.7298,96800.0
2005-09-01 10:30:00,10.12,10.12,10.1,10.1,77200.0,7.7298,7.7298,7.7145,7.7145,77200.0
2005-09-01 10:40:00,10.1,10.13,10.1,10.11,104800.0,7.7145,7.7374,7.7145,7.7222,104800.0
2005-09-01 10:50:00,10.11,10.13,10.1,10.11,42800.0,7.7222,7.7374,7.7145,7.7222,42800.0
2005-09-01 11:00:00,10.11,10.12,10.1,10.12,59600.0,7.7222,7.7298,7.7145,7.7298,59600.0
2005-09-01 11:10:00,10.12,10.15,10.11,10.11,107600.0,7.7298,7.7527,7.7222,7.7222,107600.0
2005-09-01 11:20:00,10.11,10.19,10.11,10.15,62400.0,7.7222,7.7833,7.7222,7.7527,62400.0
2005-09-01 11:30:00,10.15,10.22,10.15,10.22,52000.0,7.7527,7.8062,7.7527,7.8062,52000.0
2005-09-01 11:40:00,10.22,10.26,10.21,10.21,92800.0,7.8062,7.8367,7.7985,7.7985,92800.0
2005-09-01 11:50:00,10.2,10.22,10.2,10.21,32400.0,7.7909,7.8062,7.7909,7.7985,32400.0
2005-09-01 12:00:00,10.21,10.22,10.21,10.22,69200.0,7.7985,7.8062,7.7985,7.8062,69200.0
2005-09-01 12:10:00,10.22,10.24,10.22,10.22,42800.0,7.8062,7.8215,7.8062,7.8062,42800.0
2005-09-01 12:20:00,10.22,10.24,10.22,10.24,31200.0,7.8062,7.8215,7.8062,7.8215,31200.0
2005-09-01 12:30:00,10.23,10.24,10.22,10.22,18400.0,7.8138,7.8215,7.8062,7.8062,18400.0
2005-09-01 12:40:00,10.22,10.25,10.22,10.24,26400.0,7.8062,7.8291,7.8062,7.8215,26400.0
2005-09-01 12:50:00,10.24,10.25,10.19,10.19,86000.0,7.8215,7.8291,7.7833,7.7833,86000.0
2005-09-01 13:00:00,10.19,10.21,10.19,10.2,87200.0,7.7833,7.7985,7.7833,7.7909,87200.0
2005-09-01 13:10:00,10.2,10.22,10.2,10.21,93600.0,7.7909,7.8062,7.7909,7.7985,93600.0
2005-09-01 13:20:00,10.21,10.22,10.2,10.21,60800.0,7.7985,7.8062,7.7909,7.7985,60800.0
2005-09-01 13:30:00,10.21,10.21,10.2,10.2,70800.0,7.7985,7.7985,7.7909,7.7909,70800.0
2005-09-01 13:40:00,10.19,10.19,10.18,10.19,24400.0,7.7833,7.7833,7.7756,7.7833,24400.0
2005-09-01 13:50:00,10.18,10.18,10.15,10.16,47600.0,7.7756,7.7756,7.7527,7.7603,47600.0
2005-09-01 14:00:00,10.15,10.15,10.13,10.13,49200.0,7.7527,7.7527,7.7374,7.7374,49200.0
2005-09-01 14:10:00,10.13,10.15,10.12,10.13,81600.0,7.7374,7.7527,7.7298,7.7374,81600.0
2005-09-01 14:20:00,10.13,10.16,10.12,10.12,135200.0,7.7374,7.7603,7.7298,7.7298,135200.0
2005-09-01 14:30:00,10.12,10.13,10.11,10.12,86800.0,7.7298,7.7374,7.7222,7.7298,86800.0
2005-09-01 14:40:00,10.13,10.16,10.12,10.13,160400.0,7.7374,7.7603,7.7298,7.7374,160400.0
2005-09-01 14:50:00,10.13,10.16,10.13,10.14,60800.0,7.7374,7.7603,7.7374,7.7451,60800.0
2005-09-01 15:00:00,10.14,10.16,10.14,10.15,45600.0,7.7451,7.7603,7.7451,7.7527,45600.0
2005-09-01 15:10:00,10.15,10.17,10.14,10.16,57600.0,7.7527,7.768,7.7451,7.7603,57600.0
2005-09-01 15:20:00,10.16,10.17,10.15,10.17,58000.0,7.7603,7.768,7.7527,7.768,58000.0
2005-09-01 15:30:00,10.17,10.17,10.16,10.17,51600.0,7.768,7.768,7.7603,7.768,51600.0
2005-09-01 15:40:00,10.17,10.17,10.15,10.17,105600.0,7.768,7.768,7.7527,7.768,105600.0
2005-09-01 15:50:00,10.17,10.18,10.16,10.17,96000.0,7.768,7.7756,7.7603,7.768,96000.0
2005-09-02 09:30:00,10.02,10.06,9.94,9.95,600800.0,7.6534,7.684,7.5923,7.5999,600800.0
2005-09-02 09:40:00,9.95,9.96,9.88,9.9,304800.0,7.5999,7.6076,7.5465,7.5618,304800.0
2005-09-02 09:50:00,9.89,9.89,9.81,9.84,320800.0,7.5541,7.5541,7.493,7.5159,320800.0
2005-09-02 10:00:00,9.84,9.97,9.82,9.95,500800.0,7.5159,7.6152,7.5007,7.5999,500800.0
2005-09-02 10:10:00,9.95,9.97,9.89,9.9,112400.0,7.5999,7.6152,7.5541,7.5618,112400.0
2005-09-02 10:20:00,9.89,9.9,9.84,9.85,211600.0,7.5541,7.5618,7.5159,7.5236,211600.0
2005-09-02 10:30:00,9.85,9.88,9.84,9.86,142800.0,7.5236,7.5465,7.5159,7.5312,142800.0
2005-09-02 10:40:00,9.86,9.92,9.86,9.9,175200.0,7.5312,7.577,7.5312,7.5618,175200.0
2005-09-02 10:50:00,9.9,9.95,9.9,9.95,119600.0,7.5618,7.5999,7.5618,7.5999,119600.0
2005-09-02 11:00:00,9.95,9.97,9.94,9.97,135600.0,7.5999,7.6152,7.5923,7.6152,135600.0
2005-09-02 11:10:00,9.97,9.97,9.95,9.96,48400.0,7.6152,7.6152,7.5999,7.6076,48400.0
2005-09-02 11:20:00,9.96,9.97,9.96,9.97,147600.0,7.6076,7.6152,7.6076,7.6152,147600.0
2005-09-02 11:30:00,9.97,9.97,9.96,9.96,154400.0,7.6152,7.6152,7.6076,7.6076,154400.0
2005-09-02 11:40:00,9.97,9.97,9.94,9.95,90400.0,7.6152,7.6152,7.5923,7.5999,90400.0
2005-09-02 11:50:00,9.95,9.98,9.95,9.98,86000.0,7.5999,7.6229,7.5999,7.6229,86000.0
2005-09-02 12:00:00,9.98,10.05,9.97,10.05,260400.0,7.6229,7.6763,7.6152,7.6763,260400.0
2005-09-02 12:10:00,10.05,10.08,10.05,10.08,74000.0,7.6763,7.6992,7.6763,7.6992,74000.0
2005-09-02 12:20:00,10.08,10.09,10.07,10.08,113200.0,7.6992,7.7069,7.6916,7.6992,113200.0
2005-09-02 12:30:00,10.08,10.09,10.07,10.07,108000.0,7.6992,7.7069,7.6916,7.6916,108000.0
2005-09-02 12:40:00,10.06,10.07,10.05,10.05,27600.0,7.684,7.6916,7.6763,7.6763,27600.0
2005-09-02 12:50:00,10.05,10.05,10.02,10.04,77200.0,7.6763,7.6763,7.6534,7.6687,77200.0
2005-09-02 13:00:00,10.04,10.05,10.04,10.04,36000.0,7.6687,7.6763,7.6687,7.6687,36000.0
2005-09-02 13:10:00,10.04,10.04,10.01,10.01,41600.0,7.6687,7.6687,7.6458,7.6458,41600.0
2005-09-02 13:20:00,10.01,10.02,9.99,10.0,55200.0,7.6458,7.6534,7.6305,7.6381,55200.0
2005-09-02 13:30:00,10.0,10.02,10.0,10.01,76400.0,7.6381,7.6534,7.6381,7.6458,76400.0
2005-09-02 13:40:00,10.02,10.02,10.01,10.01,29200.0,7.6534,7.6534,7.6458,7.6458,29200.0
2005-09-02 13:50:00,10.01,10.03,10.01,10.02,28400.0,7.6458,7.6611,7.6458,7.6534,28400.0
2005-09-02 14:00:00,10.02,10.05,10.02,10.04,65600.0,7.6534,7.6763,7.6534,7.6687,65600.0
2005-09-02 14:10:00,10.04,10.04,10.03,10.04,68800.0,7.6687,7.6687,7.6611,7.6687,68800.0
2005-09-02 14:20:00,10.04,10.08,10.04,10.06,228800.0,7.6687,7.6992,7.6687,7.684,228800.0
2005-09-02 14:30:00,10.06,10.07,10.06,10.06,64000.0,7.684,7.6916,7.684,7.684,64000.0
2005-09-02 14:40:00,10.06,10.06,10.05,10.05,58400.0,7.684,7.684,7.6763,7.6763,58400.0
2005-09-02 14:50:00,10.05,10.06,10.05,10.05,96000.0,7.6763,7.684,7.6763,7.6763,96000.0
2005-09-02 15:00:00,10.05,10.09,10.05,10.08,242400.0,7.6763,7.7069,7.6763,7.6992,242400.0
2005-09-02 15:10:00,10.08,10.08,10.06,10.06,161600.0,7.6992,7.6992,7.684,7.684,161600.0
2005-09-02 15:20:00,10.06,10.09,10.06,10.08,375200.0,7.684,7.7069,7.684,7.6992,375200.0
2005-09-02 15:30:00,10.08,10.08,10.08,10.08,119200.0,7.6992,7.6992,7.6992,7.6992,119200.0
2005-09-02 15:40:00,10.08,10.08,10.05,10.07,211600.0,7.6992,7.6992,7.6763,7.6916,211600.0
2005-09-02 15:50:00,10.07,10.07,10.04,10.06,230400.0,7.6916,7.6916,7.6687,7.684,230400.0
2005-09-06 09:30:00,10.03,10.1,10.03,10.08,186800.0,7.6611,7.7145,7.6611,7.6992,186800.0
2005-09-06 09:40:00,10.09,10.1,10.07,10.09,132800.0,7.7069,7.7145,7.6916,7.7069,132800.0
2005-09-06 09:50:00,10.09,10.1,10.09,10.1,68800.0,7.7069,7.7145,7.7069,7.7145,68800.0
2005-09-06 10:00:00,10.1,10.15,10.09,10.15,97200.0,7.7145,7.7527,7.7069,7.7527,97200.0
2005-09-06 10:10:00,10.15,10.16,10.12,10.16,149200.0,7.7527,7.7603,7.7298,7.7603,149200.0
2005-09-06 10:20:00,10.15,10.22,10.15,10.21,133200.0,7.7527,7.8062,7.7527,7.7985,133200.0
2005-09-06 10:30:00,10.21,10.24,10.2,10.21,146400.0,7.7985,7.8215,7.7909,7.7985,146400.0
2005-09-06 10:40:00,10.21,10.24,10.21,10.22,74800.0,7.7985,7.8215,7.7985,7.8062,74800.0
2005-09-06 10:50:00,10.22,10.24,10.21,10.21,48800.0,7.8062,7.8215,7.7985,7.7985,48800.0
2005-09-06 11:00:00,10.21,10.24,10.21,10.21,106400.0,7.7985,7.8215,7.7985,7.7985,106400.0
2005-09-06 11:10:00,10.21,10.23,10.21,10.22,99600.0,7.7985,7.8138,7.7985,7.8062,99600.0
2005-09-06 11:20:00,10.22,10.22,10.2,10.22,60000.0,7.8062,7.8062,7.7909,7.8062,60000.0
2005-09-06 11:30:00,10.22,10.23,10.22,10.22,60000.0,7.8062,7.8138,7.8062,7.8062,60000.0
2005-09-06 11:40:00,10.22,10.22,10.2,10.2,50800.0,7.8062,7.8062,7.7909,7.7909,50800.0
2005-09-06 11:50:00,10.2,10.2,10.16,10.17,66800.0,7.7909,7.7909,7.7603,7.768,66800.0
2005-09-06 12:00:00,10.17,10.2,10.17,10.19,99600.0,7.768,7.7909,7.768,7.7833,99600.0
2005-09-06 12:10:00,10.19,10.22,10.19,10.22,62400.0,7.7833,7.8062,7.7833,7.8062,62400.0
2005-09-06 12:20:00,10.22,10.22,10.2,10.21,150000.0,7.8062,7.8062,7.7909,7.7985,150000.0
2005-09-06 12:30:00,10.21,10.21,10.19,10.19,46000.0,7.7985,7.7985,7.7833,7.7833,46000.0
2005-09-06 12:40:00,10.19,10.19,10.18,10.18,25600.0,7.7833,7.7833,7.7756,7.7756,25600.0
2005-09-06 12:50:00,10.18,10.18,10.15,10.16,104800.0,7.7756,7.7756,7.7527,7.7603,104800.0
2005-09-06 13:00:00,10.15,10.17,10.15,10.16,110400.0,7.7527,7.768,7.7527,7.7603,110400.0
2005-09-06 13:10:00,10.15,10.15,10.14,10.14,66000.0,7.7527,7.7527,7.7451,7.7451,66000.0
2005-09-06 13:20:00,10.14,10.15,10.14,10.14,61200.0,7.7451,7.7527,7.7451,7.7451,61200.0
2005-09-06 13:30:00,10.15,10.15,10.15,10.15,83600.0,7.7527,7.7527,7.7527,7.7527,83600.0
2005-09-06 13:40:00,10.15,10.15,10.14,10.15,58400.0,7.7527,7.7527,7.7451,7.7527,58400.0
2005-09-06 13:50:00,10.15,10.17,10.14,10.17,88800.0,7.7527,7.768,7.7451,7.768,88800.0
2005-09-06 14:00:00,10.17,10.18,10.17,10.17,138000.0,7.768,7.7756,7.768,7.768,138000.0
2005-09-06 14:10:00,10.17,10.18,10.16,10.17,46000.0,7.768,7.7756,7.7603,7.768,46000.0
2005-09-06 14:20:00,10.16,10.18,10.16,10.18,124400.0,7.7603,7.7756,7.7603,7.7756,124400.0
2005-09-06 14:30:00,10.18,10.19,10.16,10.18,172800.0,7.7756,7.7833,7.7603,7.7756,172800.0
2005-09-06 14:40:00,10.18,10.18,10.17,10.18,154400.0,7.7756,7.7756,7.768,7.7756,154400.0
2005-09-06 14:50:00,10.18,10.18,10.18,10.18,70000.0,7.7756,7.7756,7.7756,7.7756,70000.0
2005-09-06 15:00:00,10.18,10.19,10.16,10.17,160400.0,7.7756,7.7833,7.7603,7.768,160400.0
2005-09-06 15:10:00,10.17,10.18,10.17,10.18,157600.0,7.768,7.7756,7.768,7.7756,157600.0
2005-09-06 15:20:00,10.18,10.2,10.17,10.18,300800.0,7.7756,7.7909,7.768,7.7756,300800.0
2005-09-06 15:30:00,10.18,10.18,10.16,10.17,126000.0,7.7756,7.7756,7.7603,7.768,126000.0
2005-09-06 15:40:00,10.18,10.19,10.15,10.18,241200.0,7.7756,7.7833,7.7527,7.7756,241200.0
2005-09-06 15:50:00,10.18,10.2,10.16,10.2,495600.0,7.7756,7.7909,7.7603,7.7909,495600.0
2005-09-07 09:30:00,10.19,10.21,10.14,10.14,169600.0,7.7833,7.7985,7.7451,7.7451,169600.0
2005-09-07 09:40:00,10.14,10.15,10.12,10.13,111600.0,7.7451,7.7527,7.7298,7.7374,111600.0
2005-09-07 09:50:00,10.14,10.17,10.12,10.17,240800.0,7.7451,7.768,7.7298,7.768,240800.0
2005-09-07 10:00:00,10.16,10.19,10.16,10.17,235600.0,7.7603,7.7833,7.7603,7.768,235600.0
2005-09-07 10:10:00,10.17,10.19,10.16,10.18,188800.0,7.768,7.7833,7.7603,7.7756,188800.0
2005-09-07 10:20:00,10.19,10.21,10.17,10.19,107200.0,7.7833,7.7985,7.768,7.7833,107200.0
2005-09-07 10:30:00,10.19,10.2,10.18,10.2,78800.0,7.7833,7.7909,7.7756,7.7909,78800.0
2005-09-07 10:40:00,10.19,10.22,10.19,10.22,74400.0,7.7833,7.8062,7.7833,7.8062,74400.0
2005-09-07 10:50:00,10.22,10.25,10.21,10.24,111600.0,7.8062,7.8291,7.7985,7.8215,111600.0
2005-09-07 11:00:00,10.25,10.29,10.25,10.25,142400.0,7.8291,7.8596,7.8291,7.8291,142400.0
2005-09-07 11:10:00,10.24,10.25,10.18,10.19,79200.0,7.8215,7.8291,7.7756,7.7833,79200.0
2005-09-07 11:20:00,10.19,10.21,10.19,10.21,54000.0,7.7833,7.7985,7.7833,7.7985,54000.0
2005-09-07 11:30:00,10.21,10.22,10.21,10.22,92000.0,7.7985,7.8062,7.7985,7.8062,92000.0
2005-09-07 11:40:00,10.22,10.24,10.22,10.24,40000.0,7.8062,7.8215,7.8062,7.8215,40000.0
2005-09-07 11:50:00,10.23,10.23,10.21,10.21,29200.0,7.8138,7.8138,7.7985,7.7985,29200.0
2005-09-07 12:00:00,10.21,10.21,10.21,10.21,59600.0,7.7985,7.7985,7.7985,7.7985,59600.0
2005-09-07 12:10:00,10.21,10.22,10.21,10.22,62000.0,7.7985,7.8062,7.7985,7.8062,62000.0
2005-09-07 12:20:00,10.22,10.27,10.22,10.26,82400.0,7.8062,7.8444,7.8062,7.8367,82400.0
2005-09-07 12:30:00,10.26,10.27,10.26,10.26,65600.0,7.8367,7.8444,7.8367,7.8367,65600.0
2005-09-07 12:40:00,10.26,10.26,10.23,10.23,56800.0,7.8367,7.8367,7.8138,7.8138,56800.0
2005-09-07 12:50:00,10.23,10.24,10.23,10.23,31200.0,7.8138,7.8215,7.8138,7.8138,31200.0
2005-09-07 13:00:00,10.23,10.24,10.22,10.23,60400.0,7.8138,7.8215,7.8062,7.8138,60400.0
2005-09-07 13:10:00,10.23,10.26,10.22,10.25,63200.0,7.8138,7.8367,7.8062,7.8291,63200.0
2005-09-07 13:20:00,10.26,10.26,10.24,10.25,34800.0,7.8367,7.8367,7.8215,7.8291,34800.0
2005-09-07 13:30:00,10.25,10.26,10.24,10.24,30000.0,7.8291,7.8367,7.8215,7.8215,30000.0
2005-09-07 13:40:00,10.25,10.25,10.24,10.25,20400.0,7.8291,7.8291,7.8215,7.8291,20400.0
2005-09-07 13:50:00,10.25,10.26,10.25,10.25,22800.0,7.8291,7.8367,7.8291,7.8291,22800.0
2005-09-07 14:00:00,10.25,10.27,10.25,10.27,44000.0,7.8291,7.8444,7.8291,7.8444,44000.0
2005-09-07 14:10:00,10.26,10.27,10.25,10.27,57600.0,7.8367,7.8444,7.8291,7.8444,57600.0
2005-09-07 14:20:00,10.27,10.28,10.26,10.27,144000.0,7.8444,7.852,7.8367,7.8444,144000.0
2005-09-07 14:30:00,10.27,10.28,10.27,10.27,87600.0,7.8444,7.852,7.8444,7.8444,87600.0
2005-09-07 14:40:00,10.27,10.28,10.27,10.28,108800.0,7.8444,7.852,7.8444,7.852,108800.0
2005-09-07 14:50:00,10.28,10.29,10.27,10.28,62400.0,7.852,7.8596,7.8444,7.852,62400.0
2005-09-07 15:00:00,10.28,10.33,10.28,10.33,166400.0,7.852,7.8902,7.852,7.8902,166400.0
2005-09-07 15:10:00,10.33,10.33,10.31,10.31,135600.0,7.8902,7.8902,7.8749,7.8749,135600.0
2005-09-07 15:20:00,10.31,10.32,10.3,10.31,129600.0,7.8749,7.8826,7.8673,7.8749,129600.0
2005-09-07 15:30:00,10.31,10.31,10.3,10.3,120800.0,7.8749,7.8749,7.8673,7.8673,120800.0
2005-09-07 15:40:00,10.3,10.31,10.3,10.3,122000.0,7.8673,7.8749,7.8673,7.8673,122000.0
2005-09-07 15:50:00,10.3,10.32,10.3,10.31,254400.0,7.8673,7.8826,7.8673,7.8749,254400.0
2005-09-08 09:30:00,10.21,10.28,10.18,10.18,116800.0,7.7985,7.852,7.7756,7.7756,116800.0
2005-09-08 09:40:00,10.18,10.22,10.18,10.21,54000.0,7.7756,7.8062,7.7756,7.7985,54000.0
2005-09-08 09:50:00,10.2,10.21,10.16,10.2,112400.0,7.7909,7.7985,7.7603,7.7909,112400.0
2005-09-08 10:00:00,10.19,10.21,10.17,10.2,64000.0,7.7833,7.7985,7.768,7.7909,64000.0
2005-09-08 10:10:00,10.2,10.21,10.2,10.2,26000.0,7.7909,7.7985,7.7909,7.7909,26000.0
2005-09-08 10:20:00,10.2,10.2,10.13,10.15,134800.0,7.7909,7.7909,7.7374,7.7527,134800.0
2005-09-08 10:30:00,10.15,10.17,10.14,10.16,301200.0,7.7527,7.768,7.7451,7.7603,301200.0
2005-09-08 10:40:00,10.16,10.2,10.15,10.18,165200.0,7.7603,7.7909,7.7527,7.7756,165200.0
2005-09-08 10:50:00,10.18,10.18,10.16,10.17,64400.0,7.7756,7.7756,7.7603,7.768,64400.0
2005-09-08 11:00:00,10.17,10.21,10.17,10.2,244400.0,7.768,7.7985,7.768,7.7909,244400.0
2005-09-08 11:10:00,10.2,10.26,10.2,10.24,110400.0,7.7909,7.8367,7.7909,7.8215,110400.0
2005-09-08 11:20:00,10.25,10.26,10.23,10.24,304800.0,7.8291,7.8367,7.8138,7.8215,304800.0
2005-09-08 11:30:00,10.24,10.25,10.22,10.25,149200.0,7.8215,7.8291,7.8062,7.8291,149200.0
2005-09-08 11:40:00,10.24,10.27,10.23,10.26,188000.0,7.8215,7.8444,7.8138,7.8367,188000.0
2005-09-08 11:50:00,10.26,10.26,10.24,10.24,66000.0,7.8367,7.8367,7.8215,7.8215,66000.0
2005-09-08 12:00:00,10.25,10.26,10.24,10.25,32000.0,7.8291,7.8367,7.8215,7.8291,32000.0
2005-09-08 12:10:00,10.25,10.25,10.23,10.24,35600.0,7.8291,7.8291,7.8138,7.8215,35600.0
2005-09-08 12:20:00,10.24,10.24,10.22,10.22,35600.0,7.8215,7.8215,7.8062,7.8062,35600.0
2005-09-08 12:30:00,10.22,10.22,10.21,10.22,66000.0,7.8062,7.8062,7.7985,7.8062,66000.0
2005-09-08 12:40:00,10.22,10.24,10.22,10.23,30400.0,7.8062,7.8215,7.8062,7.8138,30400.0
2005-09-08 12:50:00,10.23,10.24,10.23,10.24,12000.0,7.8138,7.8215,7.8138,7.8215,12000.0
2005-09-08 13:00:00,10.24,10.24,10.22,10.22,22800.0,7.8215,7.8215,7.8062,7.8062,22800.0
2005-09-08 13:10:00,10.22,10.22,10.19,10.19,190400.0,7.8062,7.8062,7.7833,7.7833,190400.0
2005-09-08 13:20:00,10.19,10.19,10.16,10.18,173200.0,7.7833,7.7833,7.7603,7.7756,173200.0
2005-09-08 13:30:00,10.18,10.2,10.15,10.16,44400.0,7.7756,7.7909,7.7527,7.7603,44400.0
2005-09-08 13:40:00,10.16,10.16,10.14,10.14,23600.0,7.7603,7.7603,7.7451,7.7451,23600.0
2005-09-08 13:50:00,10.14,10.14,10.12,10.13,60400.0,7.7451,7.7451,7.7298,7.7374,60400.0
2005-09-08 14:00:00,10.13,10.13,10.12,10.13,143600.0,7.7374,7.7374,7.7298,7.7374,143600.0
2005-09-08 14:10:00,10.13,10.13,10.1,10.11,70000.0,7.7374,7.7374,7.7145,7.7222,70000.0
2005-09-08 14:20:00,10.11,10.11,10.09,10.09,55600.0,7.7222,7.7222,7.7069,7.7069,55600.0
2005-09-08 14:30:00,10.09,10.09,10.08,10.08,131200.0,7.7069,7.7069,7.6992,7.6992,131200.0
2005-09-08 14:40:00,10.08,10.08,10.07,10.08,80000.0,7.6992,7.6992,7.6916,7.6992,80000.0
2005-09-08 14:50:00,10.08,10.08,10.06,10.06,105200.0,7.6992,7.6992,7.684,7.684,105200.0
2005-09-08 15:00:00,10.06,10.06,10.04,10.05,130400.0,7.684,7.684,7.6687,7.6763,130400.0
2005-09-08 15:10:00,10.05,10.05,10.02,10.04,113200.0,7.6763,7.6763,7.6534,7.6687,113200.0
2005-09-08 15:20:00,10.04,10.06,10.04,10.05,93600.0,7.6687,7.684,7.6687,7.6763,93600.0
2005-09-08 15:30:00,10.06,10.08,10.05,10.07,98000.0,7.684,7.6992,7.6763,7.6916,98000.0
2005-09-08 15:40:00,10.07,10.08,10.06,10.07,128400.0,7.6916,7.6992,7.684,7.6916,128400.0
2005-09-08 15:50:00,10.07,10.09,10.06,10.08,276400.0,7.6916,7.7069,7.684,7.6992,276400.0
2005-09-09 09:30:00,10.08,10.12,10.03,10.03,107600.0,7.6992,7.7298,7.6611,7.6611,107600.0
2005-09-09 09:40:00,10.03,10.09,10.01,10.06,128000.0,7.6611,7.7069,7.6458,7.684,128000.0
2005-09-09 09:50:00,10.06,10.1,10.06,10.09,34000.0,7.684,7.7145,7.684,7.7069,34000.0
2005-09-09 10:00:00,10.09,10.1,10.06,10.06,63600.0,7.7069,7.7145,7.684,7.684,63600.0
2005-09-09 10:10:00,10.06,10.08,10.05,10.08,78800.0,7.684,7.6992,7.6763,7.6992,78800.0
2005-09-09 10:20:00,10.07,10.12,10.07,10.12,36400.0,7.6916,7.7298,7.6916,7.7298,36400.0
2005-09-09 10:30:00,10.11,10.14,10.11,10.13,39200.0,7.7222,7.7451,7.7222,7.7374,39200.0
2005-09-09 10:40:00,10.13,10.13,10.11,10.11,20000.0,7.7374,7.7374,7.7222,7.7222,20000.0
2005-09-09 10:50:00,10.11,10.13,10.1,10.12,62800.0,7.7222,7.7374,7.7145,7.7298,62800.0
2005-09-09 11:00:00,10.11,10.12,10.09,10.09,88400.0,7.7222,7.7298,7.7069,7.7069,88400.0
2005-09-09 11:10:00,10.08,10.09,10.05,10.05,64800.0,7.6992,7.7069,7.6763,7.6763,64800.0
2005-09-09 11:20:00,10.05,10.06,10.04,10.06,132000.0,7.6763,7.684,7.6687,7.684,132000.0
2005-09-09 11:30:00,10.06,10.09,10.05,10.08,206800.0,7.684,7.7069,7.6763,7.6992,206800.0
2005-09-09 11:40:00,10.08,10.1,10.08,10.1,50000.0,7.6992,7.7145,7.6992,7.7145,50000.0
2005-09-09 11:50:00,10.1,10.11,10.09,10.11,34000.0,7.7145,7.7222,7.7069,7.7222,34000.0
2005-09-09 12:00:00,10.12,10.14,10.11,10.14,132400.0,7.7298,7.7451,7.7222,7.7451,132400.0
2005-09-09 12:10:00,10.14,10.14,10.12,10.12,35200.0,7.7451,7.7451,7.7298,7.7298,35200.0
2005-09-09 12:20:00,10.12,10.15,10.12,10.15,31600.0,7.7298,7.7527,7.7298,7.7527,31600.0
2005-09-09 12:30:00,10.15,10.15,10.13,10.15,36400.0,7.7527,7.7527,7.7374,7.7527,36400.0
2005-09-09 12:40:00,10.15,10.15,10.12,10.14,121600.0,7.7527,7.7527,7.7298,7.7451,121600.0
2005-09-09 12:50:00,10.13,10.14,10.13,10.13,19200.0,7.7374,7.7451,7.7374,7.7374,19200.0
2005-09-09 13:00:00,10.13,10.14,10.13,10.13,42000.0,7.7374,7.7451,7.7374,7.7374,42000.0
2005-09-09 13:10:00,10.13,10.14,10.13,10.13,121600.0,7.7374,7.7451,7.7374,7.7374,121600.0
2005-09-09 13:20:00,10.12,10.13,10.12,10.13,84400.0,7.7298,7.7374,7.7298,7.7374,84400.0
2005-09-09 13:30:00,10.13,10.19,10.13,10.17,201600.0,7.7374,7.7833,7.7374,7.768,201600.0
2005-09-09 13:40:00,10.18,10.2,10.17,10.2,50800.0,7.7756,7.7909,7.768,7.7909,50800.0
2005-09-09 13:50:00,10.19,10.2,10.19,10.19,36400.0,7.7833,7.7909,7.7833,7.7833,36400.0
2005-09-09 14:00:00,10.19,10.19,10.17,10.17,52000.0,7.7833,7.7833,7.768,7.768,52000.0
2005-09-09 14:10:00,10.17,10.18,10.17,10.17,36800.0,7.768,7.7756,7.768,7.768,36800.0
2005-09-09 14:20:00,10.17,10.19,10.16,10.19,91600.0,7.768,7.7833,7.7603,7.7833,91600.0
2005-09-09 14:30:00,10.19,10.19,10.18,10.19,53600.0,7.7833,7.7833,7.7756,7.7833,53600.0
2005-09-09 14:40:00,10.18,10.19,10.18,10.19,88400.0,7.7756,7.7833,7.7756,7.7833,88400.0
2005-09-09 14:50:00,10.19,10.19,10.17,10.18,91200.0,7.7833,7.7833,7.768,7.7756,91200.0
2005-09-09 15:00:00,10.18,10.19,10.18,10.19,60400.0,7.7756,7.7833,7.7756,7.7833,60400.0
2005-09-09 15:10:00,10.18,10.18,10.16,10.16,67200.0,7.7756,7.7756,7.7603,7.7603,67200.0
2005-09-09 15:20:00,10.16,10.17,10.16,10.17,48000.0,7.7603,7.768,7.7603,7.768,48000.0
2005-09-09 15:30:00,10.16,10.17,10.13,10.14,92800.0,7.7603,7.768,7.7374,7.7451,92800.0
2005-09-09 15:40:00,10.13,10.16,10.12,10.13,206400.0,7.7374,7.7603,7.7298,7.7374,206400.0
2005-09-09 15:50:00,10.13,10.15,10.13,10.13,212400.0,7.7374,7.7527,7.7374,7.7374,212400.0
2005-09-12 09:30:00,10.11,10.13,10.05,10.06,138800.0,7.7222,7.7374,7.6763,7.684,138800.0
2005-09-12 09:40:00,10.06,10.11,10.06,10.11,98000.0,7.684,7.7222,7.684,7.7222,98000.0
2005-09-12 09:50:00,10.11,10.16,10.11,10.15,62400.0,7.7222,7.7603,7.7222,7.7527,62400.0
2005-09-12 10:00:00,10.16,10.18,10.13,10.17,46800.0,7.7603,7.7756,7.7374,7.768,46800.0
2005-09-12 10:10:00,10.17,10.17,10.16,10.17,32000.0,7.768,7.768,7.7603,7.768,32000.0
2005-09-12 10:20:00,10.17,10.17,10.14,10.15,35600.0,7.768,7.768,7.7451,7.7527,35600.0
2005-09-12 10:30:00,10.14,10.14,10.11,10.12,49200.0,7.7451,7.7451,7.7222,7.7298,49200.0
2005-09-12 10:40:00,10.12,10.18,10.12,10.18,112800.0,7.7298,7.7756,7.7298,7.7756,112800.0
2005-09-12 10:50:00,10.18,10.23,10.18,10.23,96800.0,7.7756,7.8138,7.7756,7.8138,96800.0
2005-09-12 11:00:00,10.22,10.24,10.21,10.23,82800.0,7.8062,7.8215,7.7985,7.8138,82800.0
2005-09-12 11:10:00,10.23,10.23,10.21,10.21,54400.0,7.8138,7.8138,7.7985,7.7985,54400.0
2005-09-12 11:20:00,10.21,10.24,10.2,10.2,151200.0,7.7985,7.8215,7.7909,7.7909,151200.0
2005-09-12 11:30:00,10.2,10.23,10.19,10.22,94000.0,7.7909,7.8138,7.7833,7.8062,94000.0
2005-09-12 11:40:00,10.22,10.22,10.21,10.21,78400.0,7.8062,7.8062,7.7985,7.7985,78400.0
2005-09-12 11:50:00,10.2,10.21,10.2,10.21,59600.0,7.7909,7.7985,7.7909,7.7985,59600.0
2005-09-12 12:00:00,10.21,10.22,10.2,10.22,36000.0,7.7985,7.8062,7.7909,7.8062,36000.0
2005-09-12 12:10:00,10.21,10.24,10.21,10.24,28000.0,7.7985,7.8215,7.7985,7.8215,28000.0
2005-09-12 12:20:00,10.24,10.25,10.24,10.25,119600.0,7.8215,7.8291,7.8215,7.8291,119600.0
2005-09-12 12:30:00,10.25,10.27,10.23,10.23,126400.0,7.8291,7.8444,7.8138,7.8138,126400.0
2005-09-12 12:40:00,10.23,10.23,10.22,10.22,8800.0,7.8138,7.8138,7.8062,7.8062,8800.0
2005-09-12 12:50:00,10.22,10.22,10.19,10.19,87600.0,7.8062,7.8062,7.7833,7.7833,87600.0
2005-09-12 13:00:00,10.19,10.19,10.17,10.18,33200.0,7.7833,7.7833,7.768,7.7756,33200.0
2005-09-12 13:10:00,10.18,10.18,10.17,10.18,21600.0,7.7756,7.7756,7.768,7.7756,21600.0
2005-09-12 13:20:00,10.18,10.18,10.17,10.18,60800.0,7.7756,7.7756,7.768,7.7756,60800.0
2005-09-12 13:30:00,10.18,10.18,10.15,10.15,78400.0,7.7756,7.7756,7.7527,7.7527,78400.0
2005-09-12 13:40:00,10.15,10.15,10.14,10.15,52000.0,7.7527,7.7527,7.7451,7.7527,52000.0
2005-09-12 13:50:00,10.14,10.14,10.11,10.11,72000.0,7.7451,7.7451,7.7222,7.7222,72000.0
2005-09-12 14:00:00,10.11,10.13,10.1,10.13,103200.0,7.7222,7.7374,7.7145,7.7374,103200.0
2005-09-12 14:10:00,10.13,10.14,10.12,10.13,45600.0,7.7374,7.7451,7.7298,7.7374,45600.0
2005-09-12 14:20:00,10.13,10.13,10.13,10.13,39600.0,7.7374,7.7374,7.7374,7.7374,39600.0
2005-09-12 14:30:00,10.13,10.14,10.13,10.14,42000.0,7.7374,7.7451,7.7374,7.7451,42000.0
2005-09-12 14:40:00,10.14,10.17,10.14,10.16,53600.0,7.7451,7.768,7.7451,7.7603,53600.0
2005-09-12 14:50:00,10.16,10.19,10.16,10.18,66000.0,7.7603,7.7833,7.7603,7.7756,66000.0
2005-09-12 15:00:00,10.19,10.19,10.16,10.17,51600.0,7.7833,7.7833,7.7603,7.768,51600.0
2005-09-12 15:10:00,10.17,10.18,10.16,10.17,53200.0,7.768,7.7756,7.7603,7.768,53200.0
2005-09-12 15:20:00,10.17,10.17,10.15,10.16,108400.0,7.768,7.768,7.7527,7.7603,108400.0
2005-09-12 15:30:00,10.15,10.16,10.15,10.15,118400.0,7.7527,7.7603,7.7527,7.7527,118400.0
2005-09-12 15:40:00,10.15,10.15,10.13,10.15,135200.0,7.7527,7.7527,7.7374,7.7527,135200.0
2005-09-12 15:50:00,10.15,10.15,10.13,10.13,132800.0,7.7527,7.7527,7.7374,7.7374,132800.0
2005-09-13 09:30:00,10.13,10.14,10.04,10.05,121600.0,7.7374,7.7451,7.6687,7.6763,121600.0
2005-09-13 09:40:00,10.04,10.05,10.04,10.04,46800.0,7.6687,7.6763,7.6687,7.6687,46800.0
2005-09-13 09:50:00,10.04,10.05,10.02,10.02,59600.0,7.6687,7.6763,7.6534,7.6534,59600.0
2005-09-13 10:00:00,10.01,10.03,10.01,10.03,85600.0,7.6458,7.6611,7.6458,7.6611,85600.0
2005-09-13 10:10:00,10.03,10.04,10.01,10.02,92000.0,7.6611,7.6687,7.6458,7.6534,92000.0
2005-09-13 10:20:00,10.02,10.03,10.02,10.03,26400.0,7.6534,7.6611,7.6534,7.6611,26400.0
2005-09-13 10:30:00,10.02,10.05,10.02,10.05,27200.0,7.6534,7.6763,7.6534,7.6763,27200.0
2005-09-13 10:40:00,10.05,10.05,10.01,10.02,67200.0,7.6763,7.6763,7.6458,7.6534,67200.0
2005-09-13 10:50:00,10.02,10.02,10.01,10.01,58000.0,7.6534,7.6534,7.6458,7.6458,58000.0
2005-09-13 11:00:00,10.01,10.02,9.99,10.01,58000.0,7.6458,7.6534,7.6305,7.6458,58000.0
2005-09-13 11:10:00,10.01,10.03,10.0,10.03,45200.0,7.6458,7.6611,7.6381,7.6611,45200.0
2005-09-13 11:20:00,10.03,10.05,10.02,10.05,62800.0,7.6611,7.6763,7.6534,7.6763,62800.0
2005-09-13 11:30:00,10.04,10.06,10.04,10.05,38400.0,7.6687,7.684,7.6687,7.6763,38400.0
2005-09-13 11:40:00,10.05,10.05,10.05,10.05,35200.0,7.6763,7.6763,7.6763,7.6763,35200.0
2005-09-13 11:50:00,10.05,10.05,10.03,10.05,62400.0,7.6763,7.6763,7.6611,7.6763,62400.0
2005-09-13 12:00:00,10.05,10.05,10.03,10.04,34400.0,7.6763,7.6763,7.6611,7.6687,34400.0
2005-09-13 12:10:00,10.04,10.05,10.04,10.04,24000.0,7.6687,7.6763,7.6687,7.6687,24000.0
2005-09-13 12:20:00,10.04,10.05,10.04,10.05,31600.0,7.6687,7.6763,7.6687,7.6763,31600.0
2005-09-13 12:30:00,10.04,10.05,10.04,10.04,56000.0,7.6687,7.6763,7.6687,7.6687,56000.0
2005-09-13 12:40:00,10.04,10.04,10.03,10.04,84400.0,7.6687,7.6687,7.6611,7.6687,84400.0
2005-09-13 12:50:00,10.04,10.05,10.04,10.05,31600.0,7.6687,7.6763,7.6687,7.6763,31600.0
2005-09-13 13:00:00,10.05,10.07,10.05,10.06,43600.0,7.6763,7.6916,7.6763,7.684,43600.0
2005-09-13 13:10:00,10.06,10.07,10.06,10.07,26800.0,7.684,7.6916,7.684,7.6916,26800.0
2005-09-13 13:20:00,10.07,10.07,10.06,10.06,21600.0,7.6916,7.6916,7.684,7.684,21600.0
2005-09-13 13:30:00,10.06,10.07,10.06,10.07,76800.0,7.684,7.6916,7.684,7.6916,76800.0
2005-09-13 13:40:00,10.07,10.07,10.06,10.06,28000.0,7.6916,7.6916,7.684,7.684,28000.0
2005-09-13 13:50:00,10.06,10.06,10.04,10.05,44400.0,7.684,7.684,7.6687,7.6763,44400.0
2005-09-13 14:00:00,10.05,10.08,10.04,10.08,60800.0,7.6763,7.6992,7.6687,7.6992,60800.0
2005-09-13 14:10:00,10.08,10.11,10.08,10.11,57200.0,7.6992,7.7222,7.6992,7.7222,57200.0
2005-09-13 14:20:00,10.11,10.13,10.11,10.12,61600.0,7.7222,7.7374,7.7222,7.7298,61600.0
2005-09-13 14:30:00,10.12,10.12,10.1,10.1,61200.0,7.7298,7.7298,7.7145,7.7145,61200.0
2005-09-13 14:40:00,10.09,10.1,10.08,10.08,47600.0,7.7069,7.7145,7.6992,7.6992,47600.0
2005-09-13 14:50:00,10.08,10.08,10.07,10.08,53600.0,7.6992,7.6992,7.6916,7.6992,53600.0
2005-09-13 15:00:00,10.08,10.08,10.05,10.05,63600.0,7.6992,7.6992,7.6763,7.6763,63600.0
2005-09-13 15:10:00,10.05,10.06,10.04,10.05,65600.0,7.6763,7.684,7.6687,7.6763,65600.0
2005-09-13 15:20:00,10.05,10.08,10.04,10.06,88800.0,7.6763,7.6992,7.6687,7.684,88800.0
2005-09-13 15:30:00,10.06,10.08,10.05,10.07,66800.0,7.684,7.6992,7.6763,7.6916,66800.0
2005-09-13 15:40:00,10.07,10.07,10.05,10.06,90800.0,7.6916,7.6916,7.6763,7.684,90800.0
2005-09-13 15:50:00,10.06,10.07,10.05,10.06,154400.0,7.684,7.6916,7.6763,7.684,154400.0
2005-09-14 09:30:00,10.07,10.12,10.01,10.02,154000.0,7.6916,7.7298,7.6458,7.6534,154000.0
2005-09-14 09:40:00,10.02,10.03,9.96,9.96,104400.0,7.6534,7.6611,7.6076,7.6076,104400.0
2005-09-14 09:50:00,9.95,9.96,9.9,9.9,88800.0,7.5999,7.6076,7.5618,7.5618,88800.0
2005-09-14 10:00:00,9.9,9.94,9.9,9.93,70400.0,7.5618,7.5923,7.5618,7.5847,70400.0
2005-09-14 10:10:00,9.93,9.93,9.91,9.92,68000.0,7.5847,7.5847,7.5694,7.577,68000.0
2005-09-14 10:20:00,9.92,9.94,9.91,9.92,94000.0,7.577,7.5923,7.5694,7.577,94000.0
2005-09-14 10:30:00,9.92,9.93,9.9,9.9,206800.0,7.577,7.5847,7.5618,7.5618,206800.0
2005-09-14 10:40:00,9.9,9.91,9.9,9.9,82800.0,7.5618,7.5694,7.5618,7.5618,82800.0
2005-09-14 10:50:00,9.9,9.9,9.9,9.9,39600.0,7.5618,7.5618,7.5618,7.5618,39600.0
2005-09-14 11:00:00,9.9,9.92,9.9,9.92,42800.0,7.5618,7.577,7.5618,7.577,42800.0
2005-09-14 11:10:00,9.92,9.92,9.88,9.89,104400.0,7.577,7.577,7.5465,7.5541,104400.0
2005-09-14 11:20:00,9.89,9.89,9.89,9.89,52400.0,7.5541,7.5541,7.5541,7.5541,52400.0
2005-09-14 11:30:00,9.89,9.9,9.89,9.9,43200.0,7.5541,7.5618,7.5541,7.5618,43200.0
2005-09-14 11:40:00,9.9,9.9,9.89,9.89,58400.0,7.5618,7.5618,7.5541,7.5541,58400.0
2005-09-14 11:50:00,9.89,9.9,9.89,9.9,52000.0,7.5541,7.5618,7.5541,7.5618,52000.0
2005-09-14 12:00:00,9.9,9.92,9.9,9.92,50400.0,7.5618,7.577,7.5618,7.577,50400.0
2005-09-14 12:10:00,9.92,9.92,9.89,9.89,46000.0,7.577,7.577,7.5541,7.5541,46000.0
2005-09-14 12:20:00,9.89,9.9,9.89,9.9,69600.0,7.5541,7.5618,7.5541,7.5618,69600.0
2005-09-14 12:30:00,9.9,9.9,9.9,9.9,48800.0,7.5618,7.5618,7.5618,7.5618,48800.0
2005-09-14 12:40:00,9.9,9.92,9.9,9.91,47600.0,7.5618,7.577,7.5618,7.5694,47600.0
2005-09-14 12:50:00,9.91,9.92,9.9,9.92,35600.0,7.5694,7.577,7.5618,7.577,35600.0
2005-09-14 13:00:00,9.92,9.93,9.91,9.93,60000.0,7.577,7.5847,7.5694,7.5847,60000.0
2005-09-14 13:10:00,9.93,9.93,9.91,9.92,28800.0,7.5847,7.5847,7.5694,7.577,28800.0
2005-09-14 13:20:00,9.92,9.92,9.89,9.89,98000.0,7.577,7.577,7.5541,7.5541,98000.0
2005-09-14 13:30:00,9.89,9.89,9.88,9.89,33200.0,7.5541,7.5541,7.5465,7.5541,33200.0
2005-09-14 13:40:00,9.89,9.89,9.87,9.88,50000.0,7.5541,7.5541,7.5388,7.5465,50000.0
2005-09-14 13:50:00,9.88,9.89,9.87,9.89,88400.0,7.5465,7.5541,7.5388,7.5541,88400.0
2005-09-14 14:00:00,9.89,9.92,9.89,9.92,74000.0,7.5541,7.577,7.5541,7.577,74000.0
2005-09-14 14:10:00,9.92,9.93,9.88,9.88,109200.0,7.577,7.5847,7.5465,7.5465,109200.0
2005-09-14 14:20:00,9.88,9.9,9.88,9.9,62400.0,7.5465,7.5618,7.5465,7.5618,62400.0
2005-09-14 14:30:00,9.9,9.92,9.9,9.92,62400.0,7.5618,7.577,7.5618,7.577,62400.0
2005-09-14 14:40:00,9.92,9.92,9.91,9.92,67200.0,7.577,7.577,7.5694,7.577,67200.0
2005-09-14 14:50:00,9.92,9.93,9.92,9.92,62000.0,7.577,7.5847,7.577,7.577,62000.0
2005-09-14 15:00:00,9.92,9.92,9.89,9.91,118400.0,7.577,7.577,7.5541,7.5694,118400.0
2005-09-14 15:10:00,9.91,9.92,9.9,9.91,80000.0,7.5694,7.577,7.5618,7.5694,80000.0
2005-09-14 15:20:00,9.91,9.91,9.9,9.9,60400.0,7.5694,7.5694,7.5618,7.5618,60400.0
2005-09-14 15:30:00,9.91,9.91,9.9,9.91,73200.0,7.5694,7.5694,7.5618,7.5694,73200.0
2005-09-14 15:40:00,9.91,9.92,9.91,9.92,94800.0,7.5694,7.577,7.5694,7.577,94800.0
2005-09-14 15:50:00,9.92,9.92,9.88,9.88,231600.0,7.577,7.577,7.5465,7.5465,231600.0
2005-09-15 09:30:00,9.88,9.92,9.84,9.85,170000.0,7.5465,7.577,7.5159,7.5236,170000.0
2005-09-15 09:40:00,9.85,9.88,9.81,9.88,147600.0,7.5236,7.5465,7.493,7.5465,147600.0
2005-09-15 09:50:00,9.88,9.91,9.87,9.9,199600.0,7.5465,7.5694,7.5388,7.5618,199600.0
2005-09-15 10:00:00,9.9,9.93,9.89,9.9,171600.0,7.5618,7.5847,7.5541,7.5618,171600.0
2005-09-15 10:10:00,9.9,9.91,9.87,9.9,86800.0,7.5618,7.5694,7.5388,7.5618,86800.0
2005-09-15 10:20:00,9.9,9.9,9.86,9.86,53600.0,7.5618,7.5618,7.5312,7.5312,53600.0
2005-09-15 10:30:00,9.86,9.88,9.86,9.87,139600.0,7.5312,7.5465,7.5312,7.5388,139600.0
2005-09-15 10:40:00,9.87,9.87,9.77,9.79,122800.0,7.5388,7.5388,7.4625,7.4777,122800.0
2005-09-15 10:50:00,9.79,9.81,9.78,9.81,90400.0,7.4777,7.493,7.4701,7.493,90400.0
2005-09-15 11:00:00,9.81,9.83,9.8,9.83,63600.0,7.493,7.5083,7.4854,7.5083,63600.0
2005-09-15 11:10:00,9.83,9.83,9.81,9.81,43600.0,7.5083,7.5083,7.493,7.493,43600.0
2005-09-15 11:20:00,9.81,9.82,9.79,9.79,48400.0,7.493,7.5007,7.4777,7.4777,48400.0
2005-09-15 11:30:00,9.79,9.79,9.77,9.78,34800.0,7.4777,7.4777,7.4625,7.4701,34800.0
2005-09-15 11:40:00,9.78,9.79,9.76,9.79,156000.0,7.4701,7.4777,7.4548,7.4777,156000.0
2005-09-15 11:50:00,9.79,9.81,9.76,9.76,77600.0,7.4777,7.493,7.4548,7.4548,77600.0
2005-09-15 12:00:00,9.77,9.77,9.75,9.75,79600.0,7.4625,7.4625,7.4472,7.4472,79600.0
2005-09-15 12:10:00,9.76,9.77,9.75,9.76,37200.0,7.4548,7.4625,7.4472,7.4548,37200.0
2005-09-15 12:20:00,9.76,9.76,9.75,9.76,55600.0,7.4548,7.4548,7.4472,7.4548,55600.0
2005-09-15 12:30:00,9.76,9.77,9.76,9.77,32800.0,7.4548,7.4625,7.4548,7.4625,32800.0
2005-09-15 12:40:00,9.77,9.77,9.77,9.77,17200.0,7.4625,7.4625,7.4625,7.4625,17200.0
2005-09-15 12:50:00,9.77,9.77,9.77,9.77,24800.0,7.4625,7.4625,7.4625,7.4625,24800.0
2005-09-15 13:00:00,9.77,9.78,9.77,9.78,98000.0,7.4625,7.4701,7.4625,7.4701,98000.0
2005-09-15 13:10:00,9.78,9.8,9.78,9.78,28000.0,7.4701,7.4854,7.4701,7.4701,28000.0
2005-09-15 13:20:00,9.79,9.79,9.77,9.77,26000.0,7.4777,7.4777,7.4625,7.4625,26000.0
2005-09-15 13:30:00,9.77,9.78,9.77,9.78,19200.0,7.4625,7.4701,7.4625,7.4701,19200.0
2005-09-15 13:40:00,9.78,9.78,9.77,9.78,11200.0,7.4701,7.4701,7.4625,7.4701,11200.0
2005-09-15 13:50:00,9.77,9.78,9.76,9.76,36400.0,7.4625,7.4701,7.4548,7.4548,36400.0
2005-09-15 14:00:00,9.76,9.77,9.76,9.77,33200.0,7.4548,7.4625,7.4548,7.4625,33200.0
2005-09-15 14:10:00,9.77,9.77,9.76,9.77,38800.0,7.4625,7.4625,7.4548,7.4625,38800.0
2005-09-15 14:20:00,9.77,9.78,9.76,9.78,33600.0,7.4625,7.4701,7.4548,7.4701,33600.0
2005-09-15 14:30:00,9.78,9.81,9.78,9.79,90000.0,7.4701,7.493,7.4701,7.4777,90000.0
2005-09-15 14:40:00,9.79,9.8,9.79,9.79,25600.0,7.4777,7.4854,7.4777,7.4777,25600.0
2005-09-15 14:50:00,9.79,9.8,9.79,9.79,40000.0,7.4777,7.4854,7.4777,7.4777,40000.0
2005-09-15 15:00:00,9.79,9.8,9.78,9.78,44800.0,7.4777,7.4854,7.4701,7.4701,44800.0
2005-09-15 15:10:00,9.78,9.79,9.77,9.79,83600.0,7.4701,7.4777,7.4625,7.4777,83600.0
2005-09-15 15:20:00,9.79,9.79,9.78,9.78,80800.0,7.4777,7.4777,7.4701,7.4701,80800.0
2005-09-15 15:30:00,9.78,9.78,9.76,9.78,136800.0,7.4701,7.4701,7.4548,7.4701,136800.0
2005-09-15 15:40:00,9.78,9.78,9.76,9.77,153200.0,7.4701,7.4701,7.4548,7.4625,153200.0
2005-09-15 15:50:00,9.77,9.77,9.75,9.76,259200.0,7.4625,7.4625,7.4472,7.4548,259200.0
2005-09-16 09:30:00,9.77,9.79,9.71,9.72,3152400.0,7.4625,7.4777,7.4166,7.4243,3152400.0
2005-09-16 09:40:00,9.71,9.72,9.67,9.67,127200.0,7.4166,7.4243,7.3861,7.3861,127200.0
2005-09-16 09:50:00,9.67,9.72,9.67,9.71,170400.0,7.3861,7.4243,7.3861,7.4166,170400.0
2005-09-16 10:00:00,9.71,9.73,9.69,9.71,76000.0,7.4166,7.4319,7.4014,7.4166,76000.0
2005-09-16 10:10:00,9.71,9.72,9.68,9.69,79600.0,7.4166,7.4243,7.3937,7.4014,79600.0
2005-09-16 10:20:00,9.69,9.72,9.65,9.71,122400.0,7.4014,7.4243,7.3708,7.4166,122400.0
2005-09-16 10:30:00,9.71,9.76,9.71,9.74,574400.0,7.4166,7.4548,7.4166,7.4395,574400.0
2005-09-16 10:40:00,9.75,9.75,9.74,9.74,52000.0,7.4472,7.4472,7.4395,7.4395,52000.0
2005-09-16 10:50:00,9.75,9.75,9.74,9.74,198800.0,7.4472,7.4472,7.4395,7.4395,198800.0
2005-09-16 11:00:00,9.74,9.75,9.73,9.75,102400.0,7.4395,7.4472,7.4319,7.4472,102400.0
2005-09-16 11:10:00,9.74,9.79,9.74,9.79,110000.0,7.4395,7.4777,7.4395,7.4777,110000.0
2005-09-16 11:20:00,9.79,9.8,9.77,9.78,272000.0,7.4777,7.4854,7.4625,7.4701,272000.0
2005-09-16 11:30:00,9.78,9.79,9.77,9.78,114400.0,7.4701,7.4777,7.4625,7.4701,114400.0
2005-09-16 11:40:00,9.78,9.79,9.74,9.74,295200.0,7.4701,7.4777,7.4395,7.4395,295200.0
2005-09-16 11:50:00,9.75,9.79,9.74,9.78,79600.0,7.4472,7.4777,7.4395,7.4701,79600.0
2005-09-16 12:00:00,9.77,9.79,9.75,9.77,45200.0,7.4625,7.4777,7.4472,7.4625,45200.0
2005-09-16 12:10:00,9.77,9.78,9.76,9.78,36400.0,7.4625,7.4701,7.4548,7.4701,36400.0
2005-09-16 12:20:00,9.78,9.78,9.77,9.77,37200.0,7.4701,7.4701,7.4625,7.4625,37200.0
2005-09-16 12:30:00,9.78,9.78,9.75,9.76,127600.0,7.4701,7.4701,7.4472,7.4548,127600.0
2005-09-16 12:40:00,9.76,9.79,9.76,9.78,96400.0,7.4548,7.4777,7.4548,7.4701,96400.0
2005-09-16 12:50:00,9.78,9.81,9.77,9.81,144400.0,7.4701,7.493,7.4625,7.493,144400.0
2005-09-16 13:00:00,9.81,9.81,9.79,9.79,90000.0,7.493,7.493,7.4777,7.4777,90000.0
2005-09-16 13:10:00,9.79,9.8,9.79,9.8,67600.0,7.4777,7.4854,7.4777,7.4854,67600.0
2005-09-16 13:20:00,9.8,9.81,9.8,9.81,52800.0,7.4854,7.493,7.4854,7.493,52800.0
2005-09-16 13:30:00,9.81,9.81,9.81,9.81,48400.0,7.493,7.493,7.493,7.493,48400.0
2005-09-16 13:40:00,9.81,9.83,9.81,9.83,154400.0,7.493,7.5083,7.493,7.5083,154400.0
2005-09-16 13:50:00,9.83,9.83,9.81,9.83,78400.0,7.5083,7.5083,7.493,7.5083,78400.0
2005-09-16 14:00:00,9.83,9.85,9.82,9.82,108400.0,7.5083,7.5236,7.5007,7.5007,108400.0
2005-09-16 14:10:00,9.83,9.83,9.81,9.81,44000.0,7.5083,7.5083,7.493,7.493,44000.0
2005-09-16 14:20:00,9.81,9.83,9.8,9.83,216000.0,7.493,7.5083,7.4854,7.5083,216000.0
2005-09-16 14:30:00,9.83,9.84,9.82,9.84,62000.0,7.5083,7.5159,7.5007,7.5159,62000.0
2005-09-16 14:40:00,9.84,9.87,9.84,9.86,73200.0,7.5159,7.5388,7.5159,7.5312,73200.0
2005-09-16 14:50:00,9.87,9.9,9.86,9.9,111200.0,7.5388,7.5618,7.5312,7.5618,111200.0
2005-09-16 15:00:00,9.9,9.92,9.89,9.92,152800.0,7.5618,7.577,7.5541,7.577,152800.0
2005-09-16 15:10:00,9.92,9.94,9.91,9.94,184000.0,7.577,7.5923,7.5694,7.5923,184000.0
2005-09-16 15:20:00,9.94,9.96,9.92,9.96,161600.0,7.5923,7.6076,7.577,7.6076,161600.0
2005-09-16 15:30:00,9.96,9.98,9.94,9.96,181200.0,7.6076,7.6229,7.5923,7.6076,181200.0
2005-09-16 15:40:00,9.96,9.98,9.95,9.96,271200.0,7.6076,7.6229,7.5999,7.6076,271200.0
2005-09-16 15:50:00,9.96,9.96,9.92,9.92,638800.0,7.6076,7.6076,7.577,7.577,638800.0
2005-09-19 09:30:00,9.84,9.98,9.83,9.95,239200.0,7.5159,7.6229,7.5083,7.5999,239200.0
2005-09-19 09:40:00,9.95,10.02,9.94,9.99,266000.0,7.5999,7.6534,7.5923,7.6305,266000.0
2005-09-19 09:50:00,9.99,9.99,9.97,9.97,91200.0,7.6305,7.6305,7.6152,7.6152,91200.0
2005-09-19 10:00:00,9.97,9.97,9.9,9.94,180000.0,7.6152,7.6152,7.5618,7.5923,180000.0
2005-09-19 10:10:00,9.95,9.99,9.95,9.98,126800.0,7.5999,7.6305,7.5999,7.6229,126800.0
2005-09-19 10:20:00,9.98,10.0,9.98,9.99,104400.0,7.6229,7.6381,7.6229,7.6305,104400.0
2005-09-19 10:30:00,9.99,10.0,9.97,10.0,276800.0,7.6305,7.6381,7.6152,7.6381,276800.0
2005-09-19 10:40:00,9.99,10.0,9.99,10.0,193600.0,7.6305,7.6381,7.6305,7.6381,193600.0
2005-09-19 10:50:00,10.0,10.0,9.97,9.98,364000.0,7.6381,7.6381,7.6152,7.6229,364000.0
2005-09-19 11:00:00,9.97,9.97,9.9,9.93,188000.0,7.6152,7.6152,7.5618,7.5847,188000.0
2005-09-19 11:10:00,9.93,9.95,9.9,9.91,166400.0,7.5847,7.5999,7.5618,7.5694,166400.0
2005-09-19 11:20:00,9.91,9.96,9.91,9.95,322000.0,7.5694,7.6076,7.5694,7.5999,322000.0
2005-09-19 11:30:00,9.94,9.94,9.89,9.91,115200.0,7.5923,7.5923,7.5541,7.5694,115200.0
2005-09-19 11:40:00,9.91,9.93,9.9,9.93,49600.0,7.5694,7.5847,7.5618,7.5847,49600.0
2005-09-19 11:50:00,9.92,9.95,9.92,9.94,96400.0,7.577,7.5999,7.577,7.5923,96400.0
2005-09-19 12:00:00,9.95,9.97,9.95,9.95,102800.0,7.5999,7.6152,7.5999,7.5999,102800.0
2005-09-19 12:10:00,9.95,9.97,9.95,9.96,83600.0,7.5999,7.6152,7.5999,7.6076,83600.0
2005-09-19 12:20:00,9.96,9.96,9.95,9.96,116000.0,7.6076,7.6076,7.5999,7.6076,116000.0
2005-09-19 12:30:00,9.96,9.96,9.96,9.96,54400.0,7.6076,7.6076,7.6076,7.6076,54400.0
2005-09-19 12:40:00,9.96,9.96,9.95,9.95,84000.0,7.6076,7.6076,7.5999,7.5999,84000.0
2005-09-19 12:50:00,9.95,9.96,9.94,9.95,80800.0,7.5999,7.6076,7.5923,7.5999,80800.0
2005-09-19 13:00:00,9.95,9.96,9.95,9.96,1408000.0,7.5999,7.6076,7.5999,7.6076,1408000.0
2005-09-19 13:10:00,9.96,9.99,9.95,9.99,172800.0,7.6076,7.6305,7.5999,7.6305,172800.0
2005-09-19 13:20:00,9.99,9.99,9.97,9.97,98800.0,7.6305,7.6305,7.6152,7.6152,98800.0
2005-09-19 13:30:00,9.97,9.99,9.97,9.99,132000.0,7.6152,7.6305,7.6152,7.6305,132000.0
2005-09-19 13:40:00,9.99,9.99,9.99,9.99,174800.0,7.6305,7.6305,7.6305,7.6305,174800.0
2005-09-19 13:50:00,9.99,9.99,9.98,9.99,75600.0,7.6305,7.6305,7.6229,7.6305,75600.0
2005-09-19 14:00:00,9.99,9.99,9.97,9.97,64400.0,7.6305,7.6305,7.6152,7.6152,64400.0
2005-09-19 14:10:00,9.97,9.97,9.95,9.95,102400.0,7.6152,7.6152,7.5999,7.5999,102400.0
2005-09-19 14:20:00,9.95,9.95,9.89,9.93,167200.0,7.5999,7.5999,7.5541,7.5847,167200.0
2005-09-19 14:30:00,9.93,9.95,9.92,9.94,144000.0,7.5847,7.5999,7.577,7.5923,144000.0
2005-09-19 14:40:00,9.94,9.94,9.93,9.94,52800.0,7.5923,7.5923,7.5847,7.5923,52800.0
2005-09-19 14:50:00,9.94,9.95,9.94,9.94,62400.0,7.5923,7.5999,7.5923,7.5923,62400.0
2005-09-19 15:00:00,9.94,9.95,9.93,9.93,66400.0,7.5923,7.5999,7.5847,7.5847,66400.0
2005-09-19 15:10:00,9.93,9.94,9.92,9.93,110000.0,7.5847,7.5923,7.577,7.5847,110000.0
2005-09-19 15:20:00,9.93,9.95,9.93,9.95,156800.0,7.5847,7.5999,7.5847,7.5999,156800.0
2005-09-19 15:30:00,9.95,9.98,9.94,9.95,310400.0,7.5999,7.6229,7.5923,7.5999,310400.0
2005-09-19 15:40:00,9.95,9.99,9.95,9.99,342000.0,7.5999,7.6305,7.5999,7.6305,342000.0
2005-09-19 15:50:00,9.99,10.0,9.98,9.99,616000.0,7.6305,7.6381,7.6229,7.6305,616000.0
2005-09-20 09:30:00,10.0,10.0,9.95,9.98,206400.0,7.6381,7.6381,7.5999,7.6229,206400.0
2005-09-20 09:40:00,9.99,9.99,9.97,9.99,59600.0,7.6305,7.6305,7.6152,7.6305,59600.0
2005-09-20 09:50:00,9.99,10.0,9.98,10.0,99600.0,7.6305,7.6381,7.6229,7.6381,99600.0
2005-09-20 10:00:00,9.99,10.0,9.99,9.99,59200.0,7.6305,7.6381,7.6305,7.6305,59200.0
2005-09-20 10:10:00,9.98,10.03,9.97,10.0,530400.0,7.6229,7.6611,7.6152,7.6381,530400.0
2005-09-20 10:20:00,10.0,10.0,9.99,10.0,117600.0,7.6381,7.6381,7.6305,7.6381,117600.0
2005-09-20 10:30:00,10.0,10.03,10.0,10.03,96400.0,7.6381,7.6611,7.6381,7.6611,96400.0
2005-09-20 10:40:00,10.02,10.06,10.01,10.06,197200.0,7.6534,7.684,7.6458,7.684,197200.0
2005-09-20 10:50:00,10.06,10.06,10.02,10.03,142800.0,7.684,7.684,7.6534,7.6611,142800.0
2005-09-20 11:00:00,10.02,10.02,10.01,10.01,47600.0,7.6534,7.6534,7.6458,7.6458,47600.0
2005-09-20 11:10:00,10.02,10.02,10.0,10.0,34000.0,7.6534,7.6534,7.6381,7.6381,34000.0
2005-09-20 11:20:00,9.99,10.0,9.99,10.0,20800.0,7.6305,7.6381,7.6305,7.6381,20800.0
2005-09-20 11:30:00,10.0,10.01,9.99,10.0,40800.0,7.6381,7.6458,7.6305,7.6381,40800.0
2005-09-20 11:40:00,10.01,10.02,9.99,9.99,61600.0,7.6458,7.6534,7.6305,7.6305,61600.0
2005-09-20 11:50:00,9.99,10.0,9.99,10.0,30800.0,7.6305,7.6381,7.6305,7.6381,30800.0
2005-09-20 12:00:00,10.0,10.0,9.99,9.99,71200.0,7.6381,7.6381,7.6305,7.6305,71200.0
2005-09-20 12:10:00,9.99,10.01,9.99,10.0,36000.0,7.6305,7.6458,7.6305,7.6381,36000.0
2005-09-20 12:20:00,10.01,10.01,9.99,9.99,15600.0,7.6458,7.6458,7.6305,7.6305,15600.0
2005-09-20 12:30:00,10.0,10.02,9.99,10.01,35600.0,7.6381,7.6534,7.6305,7.6458,35600.0
2005-09-20 12:40:00,10.01,10.02,9.99,9.99,38000.0,7.6458,7.6534,7.6305,7.6305,38000.0
2005-09-20 12:50:00,10.0,10.0,10.0,10.0,86400.0,7.6381,7.6381,7.6381,7.6381,86400.0
2005-09-20 13:00:00,10.0,10.0,10.0,10.0,27600.0,7.6381,7.6381,7.6381,7.6381,27600.0
2005-09-20 13:10:00,10.0,10.0,9.99,10.0,65600.0,7.6381,7.6381,7.6305,7.6381,65600.0
2005-09-20 13:20:00,10.0,10.0,9.99,10.0,28000.0,7.6381,7.6381,7.6305,7.6381,28000.0
2005-09-20 13:30:00,10.0,10.02,10.0,10.01,332000.0,7.6381,7.6534,7.6381,7.6458,332000.0
2005-09-20 13:40:00,10.02,10.05,10.0,10.03,85200.0,7.6534,7.6763,7.6381,7.6611,85200.0
2005-09-20 13:50:00,10.04,10.04,10.02,10.02,24800.0,7.6687,7.6687,7.6534,7.6534,24800.0
2005-09-20 14:00:00,10.02,10.03,10.02,10.03,76400.0,7.6534,7.6611,7.6534,7.6611,76400.0
2005-09-20 14:10:00,10.03,10.04,10.01,10.02,142400.0,7.6611,7.6687,7.6458,7.6534,142400.0
2005-09-20 14:20:00,10.03,10.03,9.99,10.0,156000.0,7.6611,7.6611,7.6305,7.6381,156000.0
2005-09-20 14:30:00,10.01,10.05,10.0,10.04,342400.0,7.6458,7.6763,7.6381,7.6687,342400.0
2005-09-20 14:40:00,10.04,10.04,9.99,10.0,299600.0,7.6687,7.6687,7.6305,7.6381,299600.0
2005-09-20 14:50:00,10.0,10.01,9.97,9.98,266800.0,7.6381,7.6458,7.6152,7.6229,266800.0
2005-09-20 15:00:00,9.98,9.99,9.94,9.97,286400.0,7.6229,7.6305,7.5923,7.6152,286400.0
2005-09-20 15:10:00,9.97,9.98,9.96,9.98,308800.0,7.6152,7.6229,7.6076,7.6229,308800.0
2005-09-20 15:20:00,9.98,10.0,9.97,10.0,218800.0,7.6229,7.6381,7.6152,7.6381,218800.0
2005-09-20 15:30:00,10.0,10.02,9.98,10.0,248400.0,7.6381,7.6534,7.6229,7.6381,248400.0
2005-09-20 15:40:00,10.0,10.01,9.99,10.0,246800.0,7.6381,7.6458,7.6305,7.6381,246800.0
2005-09-20 15:50:00,10.0,10.03,9.99,10.01,308400.0,7.6381,7.6611,7.6305,7.6458,308400.0
2005-09-21 09:30:00,9.92,10.01,9.91,9.97,191200.0,7.577,7.6458,7.5694,7.6152,191200.0
2005-09-21 09:40:00,9.97,9.97,9.88,9.88,182400.0,7.6152,7.6152,7.5465,7.5465,182400.0
2005-09-21 09:50:00,9.89,9.92,9.88,9.9,121200.0,7.5541,7.577,7.5465,7.5618,121200.0
2005-09-21 10:00:00,9.9,9.92,9.9,9.91,104800.0,7.5618,7.577,7.5618,7.5694,104800.0
2005-09-21 10:10:00,9.92,9.93,9.9,9.92,95200.0,7.577,7.5847,7.5618,7.577,95200.0
2005-09-21 10:20:00,9.91,9.92,9.9,9.9,70000.0,7.5694,7.577,7.5618,7.5618,70000.0
2005-09-21 10:30:00,9.9,9.91,9.89,9.9,162800.0,7.5618,7.5694,7.5541,7.5618,162800.0
2005-09-21 10:40:00,9.9,9.91,9.89,9.9,76400.0,7.5618,7.5694,7.5541,7.5618,76400.0
2005-09-21 10:50:00,9.9,9.91,9.9,9.9,92800.0,7.5618,7.5694,7.5618,7.5618,92800.0
2005-09-21 11:00:00,9.9,9.91,9.89,9.9,68000.0,7.5618,7.5694,7.5541,7.5618,68000.0
2005-09-21 11:10:00,9.9,9.9,9.89,9.9,131600.0,7.5618,7.5618,7.5541,7.5618,131600.0
2005-09-21 11:20:00,9.89,9.9,9.88,9.88,66800.0,7.5541,7.5618,7.5465,7.5465,66800.0
2005-09-21 11:30:00,9.88,9.89,9.88,9.88,71600.0,7.5465,7.5541,7.5465,7.5465,71600.0
2005-09-21 11:40:00,9.88,9.88,9.87,9.88,96000.0,7.5465,7.5465,7.5388,7.5465,96000.0
2005-09-21 11:50:00,9.87,9.88,9.87,9.87,79600.0,7.5388,7.5465,7.5388,7.5388,79600.0
2005-09-21 12:00:00,9.87,9.89,9.87,9.89,59600.0,7.5388,7.5541,7.5388,7.5541,59600.0
2005-09-21 12:10:00,9.89,9.89,9.89,9.89,31200.0,7.5541,7.5541,7.5541,7.5541,31200.0
2005-09-21 12:20:00,9.89,9.89,9.88,9.89,46800.0,7.5541,7.5541,7.5465,7.5541,46800.0
2005-09-21 12:30:00,9.89,9.89,9.88,9.89,120800.0,7.5541,7.5541,7.5465,7.5541,120800.0
2005-09-21 12:40:00,9.89,9.9,9.87,9.9,100400.0,7.5541,7.5618,7.5388,7.5618,100400.0
2005-09-21 12:50:00,9.89,9.89,9.88,9.88,56800.0,7.5541,7.5541,7.5465,7.5465,56800.0
2005-09-21 13:00:00,9.89,9.91,9.89,9.89,153600.0,7.5541,7.5694,7.5541,7.5541,153600.0
2005-09-21 13:10:00,9.89,9.9,9.89,9.9,109200.0,7.5541,7.5618,7.5541,7.5618,109200.0
2005-09-21 13:20:00,9.9,9.9,9.89,9.89,82000.0,7.5618,7.5618,7.5541,7.5541,82000.0
2005-09-21 13:30:00,9.89,9.89,9.87,9.88,83600.0,7.5541,7.5541,7.5388,7.5465,83600.0
2005-09-21 13:40:00,9.88,9.88,9.88,9.88,51600.0,7.5465,7.5465,7.5465,7.5465,51600.0
2005-09-21 13:50:00,9.88,9.88,9.87,9.88,54400.0,7.5465,7.5465,7.5388,7.5465,54400.0
2005-09-21 14:00:00,9.88,9.88,9.87,9.87,77200.0,7.5465,7.5465,7.5388,7.5388,77200.0
2005-09-21 14:10:00,9.87,9.88,9.87,9.88,36800.0,7.5388,7.5465,7.5388,7.5465,36800.0
2005-09-21 14:20:00,9.88,9.9,9.88,9.88,24000.0,7.5465,7.5618,7.5465,7.5465,24000.0
2005-09-21 14:30:00,9.88,9.88,9.87,9.88,58800.0,7.5465,7.5465,7.5388,7.5465,58800.0
2005-09-21 14:40:00,9.88,9.88,9.87,9.87,82400.0,7.5465,7.5465,7.5388,7.5388,82400.0
2005-09-21 14:50:00,9.88,9.9,9.87,9.88,161600.0,7.5465,7.5618,7.5388,7.5465,161600.0
2005-09-21 15:00:00,9.88,9.88,9.87,9.88,108000.0,7.5465,7.5465,7.5388,7.5465,108000.0
2005-09-21 15:10:00,9.88,9.88,9.87,9.87,131200.0,7.5465,7.5465,7.5388,7.5388,131200.0
2005-09-21 15:20:00,9.87,9.87,9.85,9.87,178800.0,7.5388,7.5388,7.5236,7.5388,178800.0
2005-09-21 15:30:00,9.87,9.9,9.86,9.87,280000.0,7.5388,7.5618,7.5312,7.5388,280000.0
2005-09-21 15:40:00,9.88,9.88,9.87,9.87,144000.0,7.5465,7.5465,7.5388,7.5388,144000.0
2005-09-21 15:50:00,9.87,9.88,9.87,9.88,307200.0,7.5388,7.5465,7.5388,7.5465,307200.0
2005-09-22 09:30:00,9.84,9.97,9.77,9.94,246000.0,7.5159,7.6152,7.4625,7.5923,246000.0
2005-09-22 09:40:00,9.92,9.92,9.81,9.84,86800.0,7.577,7.577,7.493,7.5159,86800.0
2005-09-22 09:50:00,9.84,9.93,9.83,9.92,154400.0,7.5159,7.5847,7.5083,7.577,154400.0
2005-09-22 10:00:00,9.91,10.02,9.9,9.91,115200.0,7.5694,7.6534,7.5618,7.5694,115200.0
2005-09-22 10:10:00,9.91,9.95,9.86,9.87,145600.0,7.5694,7.5999,7.5312,7.5388,145600.0
2005-09-22 10:20:00,9.86,9.88,9.85,9.87,87200.0,7.5312,7.5465,7.5236,7.5388,87200.0
2005-09-22 10:30:00,9.86,9.93,9.86,9.92,64400.0,7.5312,7.5847,7.5312,7.577,64400.0
2005-09-22 10:40:00,9.92,9.93,9.86,9.89,102800.0,7.577,7.5847,7.5312,7.5541,102800.0
2005-09-22 10:50:00,9.89,9.89,9.86,9.86,34400.0,7.5541,7.5541,7.5312,7.5312,34400.0
2005-09-22 11:00:00,9.87,9.88,9.85,9.86,65600.0,7.5388,7.5465,7.5236,7.5312,65600.0
2005-09-22 11:10:00,9.86,9.9,9.84,9.87,103200.0,7.5312,7.5618,7.5159,7.5388,103200.0
2005-09-22 11:20:00,9.87,9.87,9.82,9.83,64400.0,7.5388,7.5388,7.5007,7.5083,64400.0
2005-09-22 11:30:00,9.83,9.83,9.79,9.82,118000.0,7.5083,7.5083,7.4777,7.5007,118000.0
2005-09-22 11:40:00,9.83,9.83,9.79,9.79,58000.0,7.5083,7.5083,7.4777,7.4777,58000.0
2005-09-22 11:50:00,9.79,9.81,9.78,9.8,58400.0,7.4777,7.493,7.4701,7.4854,58400.0
2005-09-22 12:00:00,9.8,9.81,9.75,9.76,141200.0,7.4854,7.493,7.4472,7.4548,141200.0
2005-09-22 12:10:00,9.75,9.76,9.75,9.76,68800.0,7.4472,7.4548,7.4472,7.4548,68800.0
2005-09-22 12:20:00,9.75,9.77,9.75,9.76,108800.0,7.4472,7.4625,7.4472,7.4548,108800.0
2005-09-22 12:30:00,9.75,9.76,9.75,9.75,340400.0,7.4472,7.4548,7.4472,7.4472,340400.0
2005-09-22 12:40:00,9.75,9.76,9.75,9.75,162000.0,7.4472,7.4548,7.4472,7.4472,162000.0
2005-09-22 12:50:00,9.75,9.76,9.75,9.76,72000.0,7.4472,7.4548,7.4472,7.4548,72000.0
2005-09-22 13:00:00,9.76,9.77,9.75,9.75,66000.0,7.4548,7.4625,7.4472,7.4472,66000.0
2005-09-22 13:10:00,9.75,9.79,9.75,9.79,116400.0,7.4472,7.4777,7.4472,7.4777,116400.0
2005-09-22 13:20:00,9.79,9.79,9.75,9.75,59200.0,7.4777,7.4777,7.4472,7.4472,59200.0
2005-09-22 13:30:00,9.75,9.77,9.75,9.77,94000.0,7.4472,7.4625,7.4472,7.4625,94000.0
2005-09-22 13:40:00,9.77,9.8,9.77,9.78,116800.0,7.4625,7.4854,7.4625,7.4701,116800.0
2005-09-22 13:50:00,9.78,9.79,9.76,9.78,101200.0,7.4701,7.4777,7.4548,7.4701,101200.0
2005-09-22 14:00:00,9.78,9.83,9.77,9.8,150800.0,7.4701,7.5083,7.4625,7.4854,150800.0
2005-09-22 14:10:00,9.81,9.81,9.75,9.78,140400.0,7.493,7.493,7.4472,7.4701,140400.0
2005-09-22 14:20:00,9.79,9.81,9.78,9.78,102400.0,7.4777,7.493,7.4701,7.4701,102400.0
2005-09-22 14:30:00,9.78,9.79,9.78,9.78,79600.0,7.4701,7.4777,7.4701,7.4701,79600.0
2005-09-22 14:40:00,9.78,9.8,9.78,9.8,60400.0,7.4701,7.4854,7.4701,7.4854,60400.0
2005-09-22 14:50:00,9.8,9.8,9.78,9.79,70800.0,7.4854,7.4854,7.4701,7.4777,70800.0
2005-09-22 15:00:00,9.79,9.81,9.77,9.78,64000.0,7.4777,7.493,7.4625,7.4701,64000.0
2005-09-22 15:10:00,9.78,9.81,9.78,9.81,100400.0,7.4701,7.493,7.4701,7.493,100400.0
2005-09-22 15:20:00,9.81,9.83,9.81,9.83,95200.0,7.493,7.5083,7.493,7.5083,95200.0
2005-09-22 15:30:00,9.83,9.84,9.81,9.82,168800.0,7.5083,7.5159,7.493,7.5007,168800.0
2005-09-22 15:40:00,9.81,9.87,9.81,9.85,206800.0,7.493,7.5388,7.493,7.5236,206800.0
2005-09-22 15:50:00,9.85,9.86,9.82,9.83,236400.0,7.5236,7.5312,7.5007,7.5083,236400.0
2005-09-23 09:30:00,9.82,9.88,9.77,9.78,151200.0,7.5007,7.5465,7.4625,7.4701,151200.0
2005-09-23 09:40:00,9.78,9.8,9.76,9.77,82400.0,7.4701,7.4854,7.4548,7.4625,82400.0
2005-09-23 09:50:00,9.77,9.77,9.75,9.76,75200.0,7.4625,7.4625,7.4472,7.4548,75200.0
2005-09-23 10:00:00,9.76,9.8,9.75,9.76,76000.0,7.4548,7.4854,7.4472,7.4548,76000.0
2005-09-23 10:10:00,9.75,9.81,9.75,9.76,292800.0,7.4472,7.493,7.4472,7.4548,292800.0
2005-09-23 10:20:00,9.76,9.82,9.76,9.81,39600.0,7.4548,7.5007,7.4548,7.493,39600.0
2005-09-23 10:30:00,9.81,9.81,9.77,9.77,60800.0,7.493,7.493,7.4625,7.4625,60800.0
2005-09-23 10:40:00,9.78,9.78,9.76,9.76,70400.0,7.4701,7.4701,7.4548,7.4548,70400.0
2005-09-23 10:50:00,9.76,9.77,9.76,9.77,88800.0,7.4548,7.4625,7.4548,7.4625,88800.0
2005-09-23 11:00:00,9.77,9.79,9.77,9.78,42000.0,7.4625,7.4777,7.4625,7.4701,42000.0
2005-09-23 11:10:00,9.77,9.79,9.76,9.79,46000.0,7.4625,7.4777,7.4548,7.4777,46000.0
2005-09-23 11:20:00,9.79,9.82,9.78,9.78,84000.0,7.4777,7.5007,7.4701,7.4701,84000.0
2005-09-23 11:30:00,9.78,9.79,9.77,9.78,58000.0,7.4701,7.4777,7.4625,7.4701,58000.0
2005-09-23 11:40:00,9.78,9.78,9.77,9.78,48400.0,7.4701,7.4701,7.4625,7.4701,48400.0
2005-09-23 11:50:00,9.78,9.78,9.77,9.78,50000.0,7.4701,7.4701,7.4625,7.4701,50000.0
2005-09-23 12:00:00,9.78,9.78,9.77,9.78,28000.0,7.4701,7.4701,7.4625,7.4701,28000.0
2005-09-23 12:10:00,9.77,9.78,9.77,9.78,69200.0,7.4625,7.4701,7.4625,7.4701,69200.0
2005-09-23 12:20:00,9.78,9.78,9.77,9.77,91600.0,7.4701,7.4701,7.4625,7.4625,91600.0
2005-09-23 12:30:00,9.77,9.78,9.77,9.77,207200.0,7.4625,7.4701,7.4625,7.4625,207200.0
2005-09-23 12:40:00,9.77,9.77,9.77,9.77,48800.0,7.4625,7.4625,7.4625,7.4625,48800.0
2005-09-23 12:50:00,9.77,9.77,9.77,9.77,45600.0,7.4625,7.4625,7.4625,7.4625,45600.0
2005-09-23 13:00:00,9.77,9.79,9.77,9.79,205200.0,7.4625,7.4777,7.4625,7.4777,205200.0
2005-09-23 13:10:00,9.8,9.8,9.77,9.78,160000.0,7.4854,7.4854,7.4625,7.4701,160000.0
2005-09-23 13:20:00,9.78,9.78,9.76,9.77,88000.0,7.4701,7.4701,7.4548,7.4625,88000.0
2005-09-23 13:30:00,9.77,9.78,9.77,9.78,72000.0,7.4625,7.4701,7.4625,7.4701,72000.0
2005-09-23 13:40:00,9.78,9.79,9.77,9.77,110800.0,7.4701,7.4777,7.4625,7.4625,110800.0
2005-09-23 13:50:00,9.78,9.8,9.77,9.79,144000.0,7.4701,7.4854,7.4625,7.4777,144000.0
2005-09-23 14:00:00,9.79,9.79,9.78,9.78,76000.0,7.4777,7.4777,7.4701,7.4701,76000.0
2005-09-23 14:10:00,9.78,9.79,9.77,9.78,126400.0,7.4701,7.4777,7.4625,7.4701,126400.0
2005-09-23 14:20:00,9.77,9.78,9.77,9.77,76800.0,7.4625,7.4701,7.4625,7.4625,76800.0
2005-09-23 14:30:00,9.77,9.79,9.77,9.78,194000.0,7.4625,7.4777,7.4625,7.4701,194000.0
2005-09-23 14:40:00,9.78,9.79,9.78,9.78,140800.0,7.4701,7.4777,7.4701,7.4701,140800.0
2005-09-23 14:50:00,9.78,9.8,9.78,9.8,210800.0,7.4701,7.4854,7.4701,7.4854,210800.0
2005-09-23 15:00:00,9.8,9.8,9.78,9.78,168400.0,7.4854,7.4854,7.4701,7.4701,168400.0
2005-09-23 15:10:00,9.78,9.8,9.77,9.8,170400.0,7.4701,7.4854,7.4625,7.4854,170400.0
2005-09-23 15:20:00,9.8,9.8,9.79,9.79,185200.0,7.4854,7.4854,7.4777,7.4777,185200.0
2005-09-23 15:30:00,9.79,9.79,9.78,9.78,87200.0,7.4777,7.4777,7.4701,7.4701,87200.0
2005-09-23 15:40:00,9.78,9.78,9.77,9.78,126800.0,7.4701,7.4701,7.4625,7.4701,126800.0
2005-09-23 15:50:00,9.78,9.79,9.77,9.78,221600.0,7.4701,7.4777,7.4625,7.4701,221600.0
2005-09-26 09:30:00,9.84,9.89,9.77,9.84,282400.0,7.5159,7.5541,7.4625,7.5159,282400.0
2005-09-26 09:40:00,9.83,9.85,9.8,9.84,128000.0,7.5083,7.5236,7.4854,7.5159,128000.0
2005-09-26 09:50:00,9.84,9.85,9.82,9.84,138400.0,7.5159,7.5236,7.5007,7.5159,138400.0
2005-09-26 10:00:00,9.84,9.84,9.79,9.82,184400.0,7.5159,7.5159,7.4777,7.5007,184400.0
2005-09-26 10:10:00,9.82,9.85,9.81,9.83,108000.0,7.5007,7.5236,7.493,7.5083,108000.0
2005-09-26 10:20:00,9.83,9.84,9.81,9.81,148800.0,7.5083,7.5159,7.493,7.493,148800.0
2005-09-26 10:30:00,9.82,9.82,9.79,9.79,201200.0,7.5007,7.5007,7.4777,7.4777,201200.0
2005-09-26 10:40:00,9.79,9.8,9.78,9.78,126400.0,7.4777,7.4854,7.4701,7.4701,126400.0
2005-09-26 10:50:00,9.79,9.8,9.77,9.78,130000.0,7.4777,7.4854,7.4625,7.4701,130000.0
2005-09-26 11:00:00,9.79,9.8,9.78,9.8,67600.0,7.4777,7.4854,7.4701,7.4854,67600.0
2005-09-26 11:10:00,9.8,9.82,9.8,9.82,104800.0,7.4854,7.5007,7.4854,7.5007,104800.0
2005-09-26 11:20:00,9.82,9.83,9.81,9.81,50800.0,7.5007,7.5083,7.493,7.493,50800.0
2005-09-26 11:30:00,9.81,9.82,9.8,9.8,75200.0,7.493,7.5007,7.4854,7.4854,75200.0
2005-09-26 11:40:00,9.8,9.81,9.8,9.8,38400.0,7.4854,7.493,7.4854,7.4854,38400.0
2005-09-26 11:50:00,9.81,9.81,9.8,9.8,47600.0,7.493,7.493,7.4854,7.4854,47600.0
2005-09-26 12:00:00,9.8,9.82,9.8,9.81,36000.0,7.4854,7.5007,7.4854,7.493,36000.0
2005-09-26 12:10:00,9.81,9.83,9.81,9.82,66800.0,7.493,7.5083,7.493,7.5007,66800.0
2005-09-26 12:20:00,9.82,9.82,9.79,9.79,64400.0,7.5007,7.5007,7.4777,7.4777,64400.0
2005-09-26 12:30:00,9.79,9.79,9.77,9.79,95600.0,7.4777,7.4777,7.4625,7.4777,95600.0
2005-09-26 12:40:00,9.78,9.8,9.77,9.77,57200.0,7.4701,7.4854,7.4625,7.4625,57200.0
2005-09-26 12:50:00,9.78,9.79,9.78,9.79,14400.0,7.4701,7.4777,7.4701,7.4777,14400.0
2005-09-26 13:00:00,9.8,9.8,9.8,9.8,30000.0,7.4854,7.4854,7.4854,7.4854,30000.0
2005-09-26 13:10:00,9.8,9.8,9.78,9.79,112400.0,7.4854,7.4854,7.4701,7.4777,112400.0
2005-09-26 13:20:00,9.79,9.79,9.75,9.78,108400.0,7.4777,7.4777,7.4472,7.4701,108400.0
2005-09-26 13:30:00,9.78,9.79,9.76,9.77,53600.0,7.4701,7.4777,7.4548,7.4625,53600.0
2005-09-26 13:40:00,9.78,9.79,9.78,9.79,75600.0,7.4701,7.4777,7.4701,7.4777,75600.0
2005-09-26 13:50:00,9.79,9.79,9.77,9.78,76400.0,7.4777,7.4777,7.4625,7.4701,76400.0
2005-09-26 14:00:00,9.78,9.78,9.77,9.77,35600.0,7.4701,7.4701,7.4625,7.4625,35600.0
2005-09-26 14:10:00,9.78,9.78,9.75,9.76,119200.0,7.4701,7.4701,7.4472,7.4548,119200.0
2005-09-26 14:20:00,9.76,9.77,9.76,9.76,38800.0,7.4548,7.4625,7.4548,7.4548,38800.0
2005-09-26 14:30:00,9.76,9.77,9.76,9.76,76800.0,7.4548,7.4625,7.4548,7.4548,76800.0
2005-09-26 14:40:00,9.77,9.77,9.76,9.77,109600.0,7.4625,7.4625,7.4548,7.4625,109600.0
2005-09-26 14:50:00,9.77,9.79,9.77,9.78,78000.0,7.4625,7.4777,7.4625,7.4701,78000.0
2005-09-26 15:00:00,9.78,9.79,9.78,9.79,60000.0,7.4701,7.4777,7.4701,7.4777,60000.0
2005-09-26 15:10:00,9.79,9.81,9.79,9.8,74400.0,7.4777,7.493,7.4777,7.4854,74400.0
2005-09-26 15:20:00,9.8,9.81,9.8,9.8,102000.0,7.4854,7.493,7.4854,7.4854,102000.0
2005-09-26 15:30:00,9.8,9.82,9.79,9.82,158000.0,7.4854,7.5007,7.4777,7.5007,158000.0
2005-09-26 15:40:00,9.82,9.86,9.82,9.86,208400.0,7.5007,7.5312,7.5007,7.5312,208400.0
2005-09-26 15:50:00,9.86,9.87,9.84,9.86,358800.0,7.5312,7.5388,7.5159,7.5312,358800.0
2005-09-27 09:30:00,9.89,9.93,9.86,9.91,215200.0,7.5541,7.5847,7.5312,7.5694,215200.0
2005-09-27 09:40:00,9.9,9.92,9.88,9.89,74400.0,7.5618,7.577,7.5465,7.5541,74400.0
2005-09-27 09:50:00,9.89,9.92,9.89,9.92,41600.0,7.5541,7.577,7.5541,7.577,41600.0
2005-09-27 10:00:00,9.91,9.92,9.86,9.89,97600.0,7.5694,7.577,7.5312,7.5541,97600.0
2005-09-27 10:10:00,9.88,9.9,9.88,9.89,48000.0,7.5465,7.5618,7.5465,7.5541,48000.0
2005-09-27 10:20:00,9.9,9.91,9.87,9.9,61200.0,7.5618,7.5694,7.5388,7.5618,61200.0
2005-09-27 10:30:00,9.9,9.9,9.89,9.9,55600.0,7.5618,7.5618,7.5541,7.5618,55600.0
2005-09-27 10:40:00,9.9,9.9,9.88,9.88,77600.0,7.5618,7.5618,7.5465,7.5465,77600.0
2005-09-27 10:50:00,9.88,9.9,9.88,9.89,31200.0,7.5465,7.5618,7.5465,7.5541,31200.0
2005-09-27 11:00:00,9.89,9.91,9.88,9.9,83600.0,7.5541,7.5694,7.5465,7.5618,83600.0
2005-09-27 11:10:00,9.9,9.91,9.9,9.9,76000.0,7.5618,7.5694,7.5618,7.5618,76000.0
2005-09-27 11:20:00,9.9,9.91,9.89,9.9,56000.0,7.5618,7.5694,7.5541,7.5618,56000.0
2005-09-27 11:30:00,9.9,9.91,9.89,9.9,41200.0,7.5618,7.5694,7.5541,7.5618,41200.0
2005-09-27 11:40:00,9.91,9.95,9.91,9.95,48000.0,7.5694,7.5999,7.5694,7.5999,48000.0
2005-09-27 11:50:00,9.94,9.95,9.92,9.93,86800.0,7.5923,7.5999,7.577,7.5847,86800.0
2005-09-27 12:00:00,9.93,9.94,9.93,9.93,77600.0,7.5847,7.5923,7.5847,7.5847,77600.0
2005-09-27 12:10:00,9.92,9.93,9.92,9.92,34000.0,7.577,7.5847,7.577,7.577,34000.0
2005-09-27 12:20:00,9.92,9.93,9.92,9.93,20800.0,7.577,7.5847,7.577,7.5847,20800.0
2005-09-27 12:30:00,9.93,9.95,9.93,9.94,59200.0,7.5847,7.5999,7.5847,7.5923,59200.0
2005-09-27 12:40:00,9.95,9.97,9.95,9.96,69200.0,7.5999,7.6152,7.5999,7.6076,69200.0
2005-09-27 12:50:00,9.96,9.98,9.96,9.97,84000.0,7.6076,7.6229,7.6076,7.6152,84000.0
2005-09-27 13:00:00,9.97,9.97,9.95,9.96,53600.0,7.6152,7.6152,7.5999,7.6076,53600.0
2005-09-27 13:10:00,9.96,9.96,9.95,9.95,34400.0,7.6076,7.6076,7.5999,7.5999,34400.0
2005-09-27 13:20:00,9.95,9.96,9.92,9.96,79200.0,7.5999,7.6076,7.577,7.6076,79200.0
2005-09-27 13:30:00,9.95,9.95,9.93,9.94,64800.0,7.5999,7.5999,7.5847,7.5923,64800.0
2005-09-27 13:40:00,9.94,9.94,9.93,9.93,38800.0,7.5923,7.5923,7.5847,7.5847,38800.0
2005-09-27 13:50:00,9.93,9.95,9.93,9.94,36000.0,7.5847,7.5999,7.5847,7.5923,36000.0
2005-09-27 14:00:00,9.95,9.96,9.95,9.96,49600.0,7.5999,7.6076,7.5999,7.6076,49600.0
2005-09-27 14:10:00,9.96,9.96,9.94,9.94,36800.0,7.6076,7.6076,7.5923,7.5923,36800.0
2005-09-27 14:20:00,9.94,9.95,9.94,9.95,37200.0,7.5923,7.5999,7.5923,7.5999,37200.0
2005-09-27 14:30:00,9.95,9.96,9.95,9.96,62400.0,7.5999,7.6076,7.5999,7.6076,62400.0
2005-09-27 14:40:00,9.96,10.0,9.96,9.99,149600.0,7.6076,7.6381,7.6076,7.6305,149600.0
2005-09-27 14:50:00,10.0,10.03,9.98,10.02,204400.0,7.6381,7.6611,7.6229,7.6534,204400.0
2005-09-27 15:00:00,10.02,10.06,10.02,10.05,258400.0,7.6534,7.684,7.6534,7.6763,258400.0
2005-09-27 15:10:00,10.05,10.09,10.04,10.08,270400.0,7.6763,7.7069,7.6687,7.6992,270400.0
2005-09-27 15:20:00,10.08,10.11,10.08,10.1,345200.0,7.6992,7.7222,7.6992,7.7145,345200.0
2005-09-27 15:30:00,10.09,10.1,10.08,10.08,247200.0,7.7069,7.7145,7.6992,7.6992,247200.0
2005-09-27 15:40:00,10.08,10.08,10.07,10.07,162000.0,7.6992,7.6992,7.6916,7.6916,162000.0
2005-09-27 15:50:00,10.07,10.08,10.06,10.07,334400.0,7.6916,7.6992,7.684,7.6916,334400.0
2005-09-28 09:30:00,10.06,10.11,10.01,10.1,160400.0,7.684,7.7222,7.6458,7.7145,160400.0
2005-09-28 09:40:00,10.1,10.11,10.06,10.08,86400.0,7.7145,7.7222,7.684,7.6992,86400.0
2005-09-28 09:50:00,10.08,10.11,10.08,10.11,106800.0,7.6992,7.7222,7.6992,7.7222,106800.0
2005-09-28 10:00:00,10.1,10.11,10.09,10.1,102400.0,7.7145,7.7222,7.7069,7.7145,102400.0
2005-09-28 10:10:00,10.1,10.15,10.1,10.13,71600.0,7.7145,7.7527,7.7145,7.7374,71600.0
2005-09-28 10:20:00,10.13,10.13,10.11,10.13,65200.0,7.7374,7.7374,7.7222,7.7374,65200.0
2005-09-28 10:30:00,10.13,10.16,10.11,10.12,107200.0,7.7374,7.7603,7.7222,7.7298,107200.0
2005-09-28 10:40:00,10.12,10.12,10.1,10.11,75600.0,7.7298,7.7298,7.7145,7.7222,75600.0
2005-09-28 10:50:00,10.11,10.12,10.1,10.11,82400.0,7.7222,7.7298,7.7145,7.7222,82400.0
2005-09-28 11:00:00,10.11,10.13,10.11,10.12,107200.0,7.7222,7.7374,7.7222,7.7298,107200.0
2005-09-28 11:10:00,10.12,10.13,10.11,10.13,77200.0,7.7298,7.7374,7.7222,7.7374,77200.0
2005-09-28 11:20:00,10.13,10.13,10.13,10.13,66400.0,7.7374,7.7374,7.7374,7.7374,66400.0
2005-09-28 11:30:00,10.13,10.13,10.13,10.13,76400.0,7.7374,7.7374,7.7374,7.7374,76400.0
2005-09-28 11:40:00,10.13,10.13,10.09,10.1,99600.0,7.7374,7.7374,7.7069,7.7145,99600.0
2005-09-28 11:50:00,10.1,10.1,10.09,10.1,76800.0,7.7145,7.7145,7.7069,7.7145,76800.0
2005-09-28 12:00:00,10.1,10.11,10.1,10.1,66800.0,7.7145,7.7222,7.7145,7.7145,66800.0
2005-09-28 12:10:00,10.1,10.1,10.06,10.07,117600.0,7.7145,7.7145,7.684,7.6916,117600.0
2005-09-28 12:20:00,10.07,10.07,10.06,10.07,109600.0,7.6916,7.6916,7.684,7.6916,109600.0
2005-09-28 12:30:00,10.07,10.08,10.06,10.07,51200.0,7.6916,7.6992,7.684,7.6916,51200.0
2005-09-28 12:40:00,10.07,10.08,10.07,10.08,60400.0,7.6916,7.6992,7.6916,7.6992,60400.0
2005-09-28 12:50:00,10.08,10.1,10.08,10.1,53200.0,7.6992,7.7145,7.6992,7.7145,53200.0
2005-09-28 13:00:00,10.1,10.11,10.08,10.08,49600.0,7.7145,7.7222,7.6992,7.6992,49600.0
2005-09-28 13:10:00,10.08,10.1,10.08,10.1,76400.0,7.6992,7.7145,7.6992,7.7145,76400.0
2005-09-28 13:20:00,10.1,10.11,10.09,10.1,118800.0,7.7145,7.7222,7.7069,7.7145,118800.0
2005-09-28 13:30:00,10.1,10.1,10.09,10.1,58800.0,7.7145,7.7145,7.7069,7.7145,58800.0
2005-09-28 13:40:00,10.1,10.12,10.08,10.08,108400.0,7.7145,7.7298,7.6992,7.6992,108400.0
2005-09-28 13:50:00,10.08,10.1,10.08,10.1,118000.0,7.6992,7.7145,7.6992,7.7145,118000.0
2005-09-28 14:00:00,10.1,10.11,10.1,10.1,54400.0,7.7145,7.7222,7.7145,7.7145,54400.0
2005-09-28 14:10:00,10.1,10.12,10.1,10.12,81600.0,7.7145,7.7298,7.7145,7.7298,81600.0
2005-09-28 14:20:00,10.12,10.18,10.12,10.18,97600.0,7.7298,7.7756,7.7298,7.7756,97600.0
2005-09-28 14:30:00,10.18,10.19,10.14,10.16,184800.0,7.7756,7.7833,7.7451,7.7603,184800.0
2005-09-28 14:40:00,10.15,10.17,10.13,10.15,105600.0,7.7527,7.768,7.7374,7.7527,105600.0
2005-09-28 14:50:00,10.15,10.15,10.13,10.13,133600.0,7.7527,7.7527,7.7374,7.7374,133600.0
2005-09-28 15:00:00,10.13,10.15,10.13,10.14,68800.0,7.7374,7.7527,7.7374,7.7451,68800.0
2005-09-28 15:10:00,10.14,10.16,10.13,10.14,76400.0,7.7451,7.7603,7.7374,7.7451,76400.0
2005-09-28 15:20:00,10.14,10.14,10.12,10.13,148400.0,7.7451,7.7451,7.7298,7.7374,148400.0
2005-09-28 15:30:00,10.13,10.16,10.13,10.15,200400.0,7.7374,7.7603,7.7374,7.7527,200400.0
2005-09-28 15:40:00,10.15,10.17,10.15,10.17,279200.0,7.7527,7.768,7.7527,7.768,279200.0
2005-09-28 15:50:00,10.16,10.17,10.15,10.17,379600.0,7.7603,7.768,7.7527,7.768,379600.0
2005-09-29 09:30:00,10.21,10.21,10.11,10.16,155200.0,7.7985,7.7985,7.7222,7.7603,155200.0
2005-09-29 09:40:00,10.16,10.2,10.16,10.17,120800.0,7.7603,7.7909,7.7603,7.768,120800.0
2005-09-29 09:50:00,10.17,10.18,10.16,10.16,147200.0,7.768,7.7756,7.7603,7.7603,147200.0
2005-09-29 10:00:00,10.16,10.17,10.14,10.17,128400.0,7.7603,7.768,7.7451,7.768,128400.0
2005-09-29 10:10:00,10.16,10.17,10.15,10.17,81200.0,7.7603,7.768,7.7527,7.768,81200.0
2005-09-29 10:20:00,10.17,10.24,10.17,10.23,71200.0,7.768,7.8215,7.768,7.8138,71200.0
2005-09-29 10:30:00,10.22,10.25,10.2,10.24,103200.0,7.8062,7.8291,7.7909,7.8215,103200.0
2005-09-29 10:40:00,10.24,10.25,10.24,10.24,43200.0,7.8215,7.8291,7.8215,7.8215,43200.0
2005-09-29 10:50:00,10.22,10.24,10.2,10.2,113600.0,7.8062,7.8215,7.7909,7.7909,113600.0
2005-09-29 11:00:00,10.21,10.22,10.19,10.19,76400.0,7.7985,7.8062,7.7833,7.7833,76400.0
2005-09-29 11:10:00,10.19,10.2,10.18,10.19,73600.0,7.7833,7.7909,7.7756,7.7833,73600.0
2005-09-29 11:20:00,10.19,10.2,10.18,10.19,114000.0,7.7833,7.7909,7.7756,7.7833,114000.0
2005-09-29 11:30:00,10.19,10.2,10.19,10.2,77600.0,7.7833,7.7909,7.7833,7.7909,77600.0
2005-09-29 11:40:00,10.2,10.22,10.19,10.22,80000.0,7.7909,7.8062,7.7833,7.8062,80000.0
2005-09-29 11:50:00,10.21,10.25,10.21,10.25,138000.0,7.7985,7.8291,7.7985,7.8291,138000.0
2005-09-29 12:00:00,10.24,10.25,10.23,10.24,64400.0,7.8215,7.8291,7.8138,7.8215,64400.0
2005-09-29 12:10:00,10.24,10.24,10.24,10.24,20000.0,7.8215,7.8215,7.8215,7.8215,20000.0
2005-09-29 12:20:00,10.24,10.24,10.22,10.22,48800.0,7.8215,7.8215,7.8062,7.8062,48800.0
2005-09-29 12:30:00,10.22,10.22,10.21,10.22,34000.0,7.8062,7.8062,7.7985,7.8062,34000.0
2005-09-29 12:40:00,10.21,10.22,10.21,10.22,22000.0,7.7985,7.8062,7.7985,7.8062,22000.0
2005-09-29 12:50:00,10.22,10.22,10.21,10.22,14000.0,7.8062,7.8062,7.7985,7.8062,14000.0
2005-09-29 13:00:00,10.21,10.24,10.21,10.24,60800.0,7.7985,7.8215,7.7985,7.8215,60800.0
2005-09-29 13:10:00,10.24,10.32,10.24,10.3,134400.0,7.8215,7.8826,7.8215,7.8673,134400.0
2005-09-29 13:20:00,10.3,10.31,10.29,10.31,43200.0,7.8673,7.8749,7.8596,7.8749,43200.0
2005-09-29 13:30:00,10.31,10.34,10.31,10.33,67200.0,7.8749,7.8978,7.8749,7.8902,67200.0
2005-09-29 13:40:00,10.33,10.33,10.3,10.31,64000.0,7.8902,7.8902,7.8673,7.8749,64000.0
2005-09-29 13:50:00,10.32,10.32,10.3,10.31,52400.0,7.8826,7.8826,7.8673,7.8749,52400.0
2005-09-29 14:00:00,10.31,10.35,10.31,10.34,48000.0,7.8749,7.9055,7.8749,7.8978,48000.0
2005-09-29 14:10:00,10.34,10.34,10.33,10.33,27600.0,7.8978,7.8978,7.8902,7.8902,27600.0
2005-09-29 14:20:00,10.33,10.33,10.31,10.32,46800.0,7.8902,7.8902,7.8749,7.8826,46800.0
2005-09-29 14:30:00,10.31,10.31,10.3,10.31,74000.0,7.8749,7.8749,7.8673,7.8749,74000.0
2005-09-29 14:40:00,10.31,10.31,10.29,10.29,132000.0,7.8749,7.8749,7.8596,7.8596,132000.0
2005-09-29 14:50:00,10.29,10.3,10.29,10.3,100400.0,7.8596,7.8673,7.8596,7.8673,100400.0
2005-09-29 15:00:00,10.3,10.31,10.29,10.3,104000.0,7.8673,7.8749,7.8596,7.8673,104000.0
2005-09-29 15:10:00,10.3,10.31,10.29,10.31,108800.0,7.8673,7.8749,7.8596,7.8749,108800.0
2005-09-29 15:20:00,10.31,10.31,10.31,10.31,110000.0,7.8749,7.8749,7.8749,7.8749,110000.0
2005-09-29 15:30:00,10.3,10.3,10.29,10.29,109600.0,7.8673,7.8673,7.8596,7.8596,109600.0
2005-09-29 15:40:00,10.29,10.31,10.29,10.31,241600.0,7.8596,7.8749,7.8596,7.8749,241600.0
2005-09-29 15:50:00,10.31,10.32,10.3,10.32,275600.0,7.8749,7.8826,7.8673,7.8826,275600.0
2005-09-30 09:30:00,10.28,10.35,10.23,10.29,151200.0,7.852,7.9055,7.8138,7.8596,151200.0
2005-09-30 09:40:00,10.29,10.3,10.27,10.29,94400.0,7.8596,7.8673,7.8444,7.8596,94400.0
2005-09-30 09:50:00,10.29,10.31,10.27,10.3,116000.0,7.8596,7.8749,7.8444,7.8673,116000.0
2005-09-30 10:00:00,10.29,10.3,10.24,10.27,52400.0,7.8596,7.8673,7.8215,7.8444,52400.0
2005-09-30 10:10:00,10.26,10.26,10.24,10.25,68400.0,7.8367,7.8367,7.8215,7.8291,68400.0
2005-09-30 10:20:00,10.25,10.25,10.23,10.23,160800.0,7.8291,7.8291,7.8138,7.8138,160800.0
2005-09-30 10:30:00,10.23,10.24,10.22,10.23,138800.0,7.8138,7.8215,7.8062,7.8138,138800.0
2005-09-30 10:40:00,10.23,10.25,10.22,10.23,91600.0,7.8138,7.8291,7.8062,7.8138,91600.0
2005-09-30 10:50:00,10.22,10.24,10.22,10.22,68800.0,7.8062,7.8215,7.8062,7.8062,68800.0
2005-09-30 11:00:00,10.22,10.24,10.2,10.22,54400.0,7.8062,7.8215,7.7909,7.8062,54400.0
2005-09-30 11:10:00,10.22,10.22,10.19,10.2,48000.0,7.8062,7.8062,7.7833,7.7909,48000.0
2005-09-30 11:20:00,10.19,10.2,10.15,10.16,90800.0,7.7833,7.7909,7.7527,7.7603,90800.0
2005-09-30 11:30:00,10.17,10.19,10.16,10.18,44400.0,7.768,7.7833,7.7603,7.7756,44400.0
2005-09-30 11:40:00,10.19,10.19,10.16,10.16,27600.0,7.7833,7.7833,7.7603,7.7603,27600.0
2005-09-30 11:50:00,10.15,10.15,10.14,10.15,98000.0,7.7527,7.7527,7.7451,7.7527,98000.0
2005-09-30 12:00:00,10.15,10.2,10.15,10.2,395600.0,7.7527,7.7909,7.7527,7.7909,395600.0
2005-09-30 12:10:00,10.2,10.21,10.18,10.2,62800.0,7.7909,7.7985,7.7756,7.7909,62800.0
2005-09-30 12:20:00,10.2,10.21,10.2,10.2,21200.0,7.7909,7.7985,7.7909,7.7909,21200.0
2005-09-30 12:30:00,10.2,10.21,10.19,10.19,23200.0,7.7909,7.7985,7.7833,7.7833,23200.0
2005-09-30 12:40:00,10.19,10.22,10.18,10.18,90400.0,7.7833,7.8062,7.7756,7.7756,90400.0
2005-09-30 12:50:00,10.18,10.19,10.17,10.17,31200.0,7.7756,7.7833,7.768,7.768,31200.0
2005-09-30 13:00:00,10.16,10.18,10.16,10.17,50000.0,7.7603,7.7756,7.7603,7.768,50000.0
2005-09-30 13:10:00,10.16,10.17,10.15,10.16,39200.0,7.7603,7.768,7.7527,7.7603,39200.0
2005-09-30 13:20:00,10.16,10.17,10.15,10.16,36400.0,7.7603,7.768,7.7527,7.7603,36400.0
2005-09-30 13:30:00,10.15,10.18,10.15,10.18,40800.0,7.7527,7.7756,7.7527,7.7756,40800.0
2005-09-30 13:40:00,10.17,10.18,10.17,10.18,19600.0,7.768,7.7756,7.768,7.7756,19600.0
2005-09-30 13:50:00,10.18,10.18,10.17,10.18,28800.0,7.7756,7.7756,7.768,7.7756,28800.0
2005-09-30 14:00:00,10.18,10.19,10.17,10.19,48400.0,7.7756,7.7833,7.768,7.7833,48400.0
2005-09-30 14:10:00,10.19,10.19,10.18,10.18,58000.0,7.7833,7.7833,7.7756,7.7756,58000.0
2005-09-30 14:20:00,10.19,10.2,10.19,10.19,46400.0,7.7833,7.7909,7.7833,7.7833,46400.0
2005-09-30 14:30:00,10.19,10.24,10.19,10.23,95200.0,7.7833,7.8215,7.7833,7.8138,95200.0
2005-09-30 14:40:00,10.23,10.23,10.21,10.22,117200.0,7.8138,7.8138,7.7985,7.8062,117200.0
2005-09-30 14:50:00,10.22,10.23,10.2,10.22,93600.0,7.8062,7.8138,7.7909,7.8062,93600.0
2005-09-30 15:00:00,10.22,10.23,10.22,10.22,127200.0,7.8062,7.8138,7.8062,7.8062,127200.0
2005-09-30 15:10:00,10.22,10.22,10.19,10.19,90400.0,7.8062,7.8062,7.7833,7.7833,90400.0
2005-09-30 15:20:00,10.19,10.19,10.18,10.18,40800.0,7.7833,7.7833,7.7756,7.7756,40800.0
2005-09-30 15:30:00,10.18,10.21,10.18,10.19,181200.0,7.7756,7.7985,7.7756,7.7833,181200.0
2005-09-30 15:40:00,10.2,10.24,10.19,10.23,303600.0,7.7909,7.8215,7.7833,7.8138,303600.0
2005-09-30 15:50:00,10.23,10.26,10.22,10.26,557600.0,7.8138,7.8367,7.8062,7.8367,557600.0
2005-10-03 09:30:00,10.22,10.33,10.2,10.33,125200.0,7.8062,7.8902,7.7909,7.8902,125200.0
2005-10-03 09:40:00,10.32,10.33,10.22,10.28,93600.0,7.8826,7.8902,7.8062,7.852,93600.0
2005-10-03 09:50:00,10.29,10.31,10.26,10.31,107200.0,7.8596,7.8749,7.8367,7.8749,107200.0
2005-10-03 10:00:00,10.31,10.33,10.25,10.26,63600.0,7.8749,7.8902,7.8291,7.8367,63600.0
2005-10-03 10:10:00,10.26,10.27,10.24,10.26,42800.0,7.8367,7.8444,7.8215,7.8367,42800.0
2005-10-03 10:20:00,10.27,10.29,10.27,10.29,50000.0,7.8444,7.8596,7.8444,7.8596,50000.0
2005-10-03 10:30:00,10.29,10.29,10.27,10.28,80800.0,7.8596,7.8596,7.8444,7.852,80800.0
2005-10-03 10:40:00,10.29,10.29,10.27,10.28,60800.0,7.8596,7.8596,7.8444,7.852,60800.0
2005-10-03 10:50:00,10.28,10.3,10.28,10.28,37600.0,7.852,7.8673,7.852,7.852,37600.0
2005-10-03 11:00:00,10.27,10.3,10.27,10.3,137600.0,7.8444,7.8673,7.8444,7.8673,137600.0
2005-10-03 11:10:00,10.3,10.3,10.27,10.3,40800.0,7.8673,7.8673,7.8444,7.8673,40800.0
2005-10-03 11:20:00,10.3,10.32,10.3,10.32,32400.0,7.8673,7.8826,7.8673,7.8826,32400.0
2005-10-03 11:30:00,10.32,10.33,10.3,10.3,48400.0,7.8826,7.8902,7.8673,7.8673,48400.0
2005-10-03 11:40:00,10.31,10.31,10.3,10.31,25600.0,7.8749,7.8749,7.8673,7.8749,25600.0
2005-10-03 11:50:00,10.31,10.32,10.31,10.31,37200.0,7.8749,7.8826,7.8749,7.8749,37200.0
2005-10-03 12:00:00,10.31,10.31,10.31,10.31,46800.0,7.8749,7.8749,7.8749,7.8749,46800.0
2005-10-03 12:10:00,10.31,10.31,10.31,10.31,36400.0,7.8749,7.8749,7.8749,7.8749,36400.0
2005-10-03 12:20:00,10.31,10.31,10.3,10.31,152400.0,7.8749,7.8749,7.8673,7.8749,152400.0
2005-10-03 12:30:00,10.31,10.31,10.28,10.29,63200.0,7.8749,7.8749,7.852,7.8596,63200.0
2005-10-03 12:40:00,10.29,10.29,10.28,10.29,66400.0,7.8596,7.8596,7.852,7.8596,66400.0
2005-10-03 12:50:00,10.29,10.29,10.28,10.28,20000.0,7.8596,7.8596,7.852,7.852,20000.0
2005-10-03 13:00:00,10.28,10.31,10.28,10.3,94800.0,7.852,7.8749,7.852,7.8673,94800.0
2005-10-03 13:10:00,10.3,10.3,10.29,10.29,34000.0,7.8673,7.8673,7.8596,7.8596,34000.0
2005-10-03 13:20:00,10.3,10.3,10.29,10.29,35200.0,7.8673,7.8673,7.8596,7.8596,35200.0
2005-10-03 13:30:00,10.29,10.3,10.29,10.29,100400.0,7.8596,7.8673,7.8596,7.8596,100400.0
2005-10-03 13:40:00,10.29,10.31,10.29,10.3,64400.0,7.8596,7.8749,7.8596,7.8673,64400.0
2005-10-03 13:50:00,10.3,10.32,10.3,10.31,18400.0,7.8673,7.8826,7.8673,7.8749,18400.0
2005-10-03 14:00:00,10.31,10.31,10.29,10.3,58000.0,7.8749,7.8749,7.8596,7.8673,58000.0
2005-10-03 14:10:00,10.3,10.31,10.29,10.31,46400.0,7.8673,7.8749,7.8596,7.8749,46400.0
2005-10-03 14:20:00,10.31,10.32,10.29,10.31,50400.0,7.8749,7.8826,7.8596,7.8749,50400.0
2005-10-03 14:30:00,10.31,10.32,10.31,10.31,57200.0,7.8749,7.8826,7.8749,7.8749,57200.0
2005-10-03 14:40:00,10.31,10.33,10.3,10.32,117600.0,7.8749,7.8902,7.8673,7.8826,117600.0
2005-10-03 14:50:00,10.33,10.33,10.31,10.32,66800.0,7.8902,7.8902,7.8749,7.8826,66800.0
2005-10-03 15:00:00,10.32,10.35,10.31,10.32,84000.0,7.8826,7.9055,7.8749,7.8826,84000.0
2005-10-03 15:10:00,10.31,10.35,10.31,10.34,53600.0,7.8749,7.9055,7.8749,7.8978,53600.0
2005-10-03 15:20:00,10.34,10.34,10.31,10.31,68800.0,7.8978,7.8978,7.8749,7.8749,68800.0
2005-10-03 15:30:00,10.31,10.32,10.31,10.31,73200.0,7.8749,7.8826,7.8749,7.8749,73200.0
2005-10-03 15:40:00,10.31,10.31,10.29,10.29,70800.0,7.8749,7.8749,7.8596,7.8596,70800.0
2005-10-03 15:50:00,10.29,10.29,10.28,10.28,173600.0,7.8596,7.8596,7.852,7.852,173600.0
2005-10-04 09:30:00,10.28,10.34,10.26,10.31,80400.0,7.852,7.8978,7.8367,7.8749,80400.0
2005-10-04 09:40:00,10.31,10.33,10.3,10.3,72400.0,7.8749,7.8902,7.8673,7.8673,72400.0
2005-10-04 09:50:00,10.3,10.31,10.29,10.29,82800.0,7.8673,7.8749,7.8596,7.8596,82800.0
2005-10-04 10:00:00,10.29,10.31,10.29,10.3,68000.0,7.8596,7.8749,7.8596,7.8673,68000.0
2005-10-04 10:10:00,10.3,10.31,10.3,10.3,127600.0,7.8673,7.8749,7.8673,7.8673,127600.0
2005-10-04 10:20:00,10.3,10.3,10.3,10.3,50400.0,7.8673,7.8673,7.8673,7.8673,50400.0
2005-10-04 10:30:00,10.3,10.3,10.29,10.29,61200.0,7.8673,7.8673,7.8596,7.8596,61200.0
2005-10-04 10:40:00,10.3,10.3,10.29,10.29,45600.0,7.8673,7.8673,7.8596,7.8596,45600.0
2005-10-04 10:50:00,10.29,10.3,10.28,10.3,70000.0,7.8596,7.8673,7.852,7.8673,70000.0
2005-10-04 11:00:00,10.3,10.3,10.29,10.29,43600.0,7.8673,7.8673,7.8596,7.8596,43600.0
2005-10-04 11:10:00,10.29,10.29,10.29,10.29,28000.0,7.8596,7.8596,7.8596,7.8596,28000.0
2005-10-04 11:20:00,10.29,10.31,10.28,10.3,64800.0,7.8596,7.8749,7.852,7.8673,64800.0
2005-10-04 11:30:00,10.3,10.31,10.29,10.3,70000.0,7.8673,7.8749,7.8596,7.8673,70000.0
2005-10-04 11:40:00,10.3,10.3,10.3,10.3,10800.0,7.8673,7.8673,7.8673,7.8673,10800.0
2005-10-04 11:50:00,10.3,10.3,10.3,10.3,38400.0,7.8673,7.8673,7.8673,7.8673,38400.0
2005-10-04 12:00:00,10.3,10.31,10.3,10.3,39600.0,7.8673,7.8749,7.8673,7.8673,39600.0
2005-10-04 12:10:00,10.3,10.3,10.3,10.3,35600.0,7.8673,7.8673,7.8673,7.8673,35600.0
2005-10-04 12:20:00,10.3,10.3,10.29,10.3,94000.0,7.8673,7.8673,7.8596,7.8673,94000.0
2005-10-04 12:30:00,10.3,10.3,10.27,10.28,62400.0,7.8673,7.8673,7.8444,7.852,62400.0
2005-10-04 12:40:00,10.27,10.29,10.27,10.28,28400.0,7.8444,7.8596,7.8444,7.852,28400.0
2005-10-04 12:50:00,10.28,10.29,10.27,10.28,64400.0,7.852,7.8596,7.8444,7.852,64400.0
2005-10-04 13:00:00,10.27,10.29,10.27,10.28,54800.0,7.8444,7.8596,7.8444,7.852,54800.0
2005-10-04 13:10:00,10.29,10.29,10.28,10.28,91200.0,7.8596,7.8596,7.852,7.852,91200.0
2005-10-04 13:20:00,10.28,10.29,10.28,10.28,79600.0,7.852,7.8596,7.852,7.852,79600.0
2005-10-04 13:30:00,10.27,10.28,10.26,10.27,46000.0,7.8444,7.852,7.8367,7.8444,46000.0
2005-10-04 13:40:00,10.27,10.27,10.27,10.27,26400.0,7.8444,7.8444,7.8444,7.8444,26400.0
2005-10-04 13:50:00,10.27,10.27,10.24,10.24,96800.0,7.8444,7.8444,7.8215,7.8215,96800.0
2005-10-04 14:00:00,10.24,10.25,10.24,10.24,161200.0,7.8215,7.8291,7.8215,7.8215,161200.0
2005-10-04 14:10:00,10.24,10.24,10.23,10.24,58400.0,7.8215,7.8215,7.8138,7.8215,58400.0
2005-10-04 14:20:00,10.24,10.24,10.2,10.2,86400.0,7.8215,7.8215,7.7909,7.7909,86400.0
2005-10-04 14:30:00,10.2,10.22,10.19,10.21,144800.0,7.7909,7.8062,7.7833,7.7985,144800.0
2005-10-04 14:40:00,10.21,10.22,10.21,10.22,52800.0,7.7985,7.8062,7.7985,7.8062,52800.0
2005-10-04 14:50:00,10.22,10.22,10.17,10.19,155600.0,7.8062,7.8062,7.768,7.7833,155600.0
2005-10-04 15:00:00,10.19,10.2,10.17,10.18,66000.0,7.7833,7.7909,7.768,7.7756,66000.0
2005-10-04 15:10:00,10.18,10.19,10.15,10.19,85600.0,7.7756,7.7833,7.7527,7.7833,85600.0
2005-10-04 15:20:00,10.19,10.19,10.15,10.17,87600.0,7.7833,7.7833,7.7527,7.768,87600.0
2005-10-04 15:30:00,10.17,10.19,10.17,10.18,127600.0,7.768,7.7833,7.768,7.7756,127600.0
2005-10-04 15:40:00,10.18,10.18,10.16,10.16,124000.0,7.7756,7.7756,7.7603,7.7603,124000.0
2005-10-04 15:50:00,10.16,10.17,10.15,10.16,339600.0,7.7603,7.768,7.7527,7.7603,339600.0
2005-10-05 09:30:00,10.13,10.13,10.04,10.09,92400.0,7.7374,7.7374,7.6687,7.7069,92400.0
2005-10-05 09:40:00,10.08,10.08,10.04,10.06,68800.0,7.6992,7.6992,7.6687,7.684,68800.0
2005-10-05 09:50:00,10.06,10.1,10.06,10.09,25600.0,7.684,7.7145,7.684,7.7069,25600.0
2005-10-05 10:00:00,10.09,10.1,10.03,10.04,74000.0,7.7069,7.7145,7.6611,7.6687,74000.0
2005-10-05 10:10:00,10.05,10.06,10.02,10.03,54800.0,7.6763,7.684,7.6534,7.6611,54800.0
2005-10-05 10:20:00,10.04,10.04,9.99,9.99,84000.0,7.6687,7.6687,7.6305,7.6305,84000.0
2005-10-05 10:30:00,9.99,10.0,9.96,9.99,103200.0,7.6305,7.6381,7.6076,7.6305,103200.0
2005-10-05 10:40:00,9.99,10.01,9.99,9.99,38400.0,7.6305,7.6458,7.6305,7.6305,38400.0
2005-10-05 10:50:00,9.99,10.02,9.99,10.02,61600.0,7.6305,7.6534,7.6305,7.6534,61600.0
2005-10-05 11:00:00,10.01,10.04,10.01,10.04,63600.0,7.6458,7.6687,7.6458,7.6687,63600.0
2005-10-05 11:10:00,10.04,10.08,10.03,10.07,67600.0,7.6687,7.6992,7.6611,7.6916,67600.0
2005-10-05 11:20:00,10.08,10.08,9.97,9.99,69600.0,7.6992,7.6992,7.6152,7.6305,69600.0
2005-10-05 11:30:00,9.99,10.0,9.97,10.0,70000.0,7.6305,7.6381,7.6152,7.6381,70000.0
2005-10-05 11:40:00,10.0,10.04,10.0,10.0,37200.0,7.6381,7.6687,7.6381,7.6381,37200.0
2005-10-05 11:50:00,10.01,10.01,9.95,9.97,60800.0,7.6458,7.6458,7.5999,7.6152,60800.0
2005-10-05 12:00:00,9.97,10.0,9.97,9.99,76800.0,7.6152,7.6381,7.6152,7.6305,76800.0
2005-10-05 12:10:00,9.99,10.01,9.98,10.01,70800.0,7.6305,7.6458,7.6229,7.6458,70800.0
2005-10-05 12:20:00,10.01,10.02,10.0,10.01,38400.0,7.6458,7.6534,7.6381,7.6458,38400.0
2005-10-05 12:30:00,10.01,10.04,10.01,10.01,48000.0,7.6458,7.6687,7.6458,7.6458,48000.0
2005-10-05 12:40:00,10.01,10.03,10.01,10.02,52400.0,7.6458,7.6611,7.6458,7.6534,52400.0
2005-10-05 12:50:00,10.02,10.02,9.99,10.01,86400.0,7.6534,7.6534,7.6305,7.6458,86400.0
2005-10-05 13:00:00,10.01,10.02,10.01,10.02,17600.0,7.6458,7.6534,7.6458,7.6534,17600.0
2005-10-05 13:10:00,10.02,10.02,10.0,10.02,71200.0,7.6534,7.6534,7.6381,7.6534,71200.0
2005-10-05 13:20:00,10.02,10.06,10.02,10.03,64800.0,7.6534,7.684,7.6534,7.6611,64800.0
2005-10-05 13:30:00,10.03,10.05,10.03,10.03,48800.0,7.6611,7.6763,7.6611,7.6611,48800.0
2005-10-05 13:40:00,10.04,10.04,10.02,10.03,23200.0,7.6687,7.6687,7.6534,7.6611,23200.0
2005-10-05 13:50:00,10.03,10.03,10.01,10.02,36000.0,7.6611,7.6611,7.6458,7.6534,36000.0
2005-10-05 14:00:00,10.03,10.03,10.02,10.03,19600.0,7.6611,7.6611,7.6534,7.6611,19600.0
2005-10-05 14:10:00,10.03,10.06,10.02,10.02,85600.0,7.6611,7.684,7.6534,7.6534,85600.0
2005-10-05 14:20:00,10.02,10.05,10.01,10.03,103200.0,7.6534,7.6763,7.6458,7.6611,103200.0
2005-10-05 14:30:00,10.03,10.03,10.0,10.0,35200.0,7.6611,7.6611,7.6381,7.6381,35200.0
2005-10-05 14:40:00,10.0,10.01,9.99,9.99,50400.0,7.6381,7.6458,7.6305,7.6305,50400.0
2005-10-05 14:50:00,9.99,10.0,9.97,9.98,86400.0,7.6305,7.6381,7.6152,7.6229,86400.0
2005-10-05 15:00:00,9.97,9.99,9.97,9.99,65600.0,7.6152,7.6305,7.6152,7.6305,65600.0
2005-10-05 15:10:00,9.98,9.98,9.95,9.96,73600.0,7.6229,7.6229,7.5999,7.6076,73600.0
2005-10-05 15:20:00,9.95,9.95,9.91,9.95,124000.0,7.5999,7.5999,7.5694,7.5999,124000.0
2005-10-05 15:30:00,9.95,9.95,9.9,9.91,130000.0,7.5999,7.5999,7.5618,7.5694,130000.0
2005-10-05 15:40:00,9.92,9.93,9.88,9.9,96800.0,7.577,7.5847,7.5465,7.5618,96800.0
2005-10-05 15:50:00,9.89,9.9,9.88,9.88,175200.0,7.5541,7.5618,7.5465,7.5465,175200.0
2005-10-06 09:30:00,9.87,9.9,9.81,9.83,152000.0,7.5388,7.5618,7.493,7.5083,152000.0
2005-10-06 09:40:00,9.83,9.87,9.81,9.82,94800.0,7.5083,7.5388,7.493,7.5007,94800.0
2005-10-06 09:50:00,9.82,9.97,9.81,9.96,124000.0,7.5007,7.6152,7.493,7.6076,124000.0
2005-10-06 10:00:00,9.96,9.97,9.91,9.91,102000.0,7.6076,7.6152,7.5694,7.5694,102000.0
2005-10-06 10:10:00,9.93,9.96,9.9,9.92,66800.0,7.5847,7.6076,7.5618,7.577,66800.0
2005-10-06 10:20:00,9.93,9.97,9.93,9.95,57600.0,7.5847,7.6152,7.5847,7.5999,57600.0
2005-10-06 10:30:00,9.96,9.99,9.91,9.93,91200.0,7.6076,7.6305,7.5694,7.5847,91200.0
2005-10-06 10:40:00,9.93,9.98,9.91,9.94,86000.0,7.5847,7.6229,7.5694,7.5923,86000.0
2005-10-06 10:50:00,9.94,9.94,9.91,9.92,48000.0,7.5923,7.5923,7.5694,7.577,48000.0
2005-10-06 11:00:00,9.92,9.94,9.9,9.94,64000.0,7.577,7.5923,7.5618,7.5923,64000.0
2005-10-06 11:10:00,9.94,9.99,9.93,9.99,89600.0,7.5923,7.6305,7.5847,7.6305,89600.0
2005-10-06 11:20:00,9.99,10.0,9.96,9.96,34000.0,7.6305,7.6381,7.6076,7.6076,34000.0
2005-10-06 11:30:00,9.96,9.97,9.94,9.94,32800.0,7.6076,7.6152,7.5923,7.5923,32800.0
2005-10-06 11:40:00,9.95,9.95,9.92,9.94,36400.0,7.5999,7.5999,7.577,7.5923,36400.0
2005-10-06 11:50:00,9.94,9.94,9.92,9.93,12000.0,7.5923,7.5923,7.577,7.5847,12000.0
2005-10-06 12:00:00,9.93,9.95,9.93,9.93,34000.0,7.5847,7.5999,7.5847,7.5847,34000.0
2005-10-06 12:10:00,9.93,9.93,9.91,9.91,32000.0,7.5847,7.5847,7.5694,7.5694,32000.0
2005-10-06 12:20:00,9.91,9.93,9.87,9.88,48400.0,7.5694,7.5847,7.5388,7.5465,48400.0
2005-10-06 12:30:00,9.89,9.9,9.86,9.9,38000.0,7.5541,7.5618,7.5312,7.5618,38000.0
2005-10-06 12:40:00,9.88,9.9,9.87,9.88,71200.0,7.5465,7.5618,7.5388,7.5465,71200.0
2005-10-06 12:50:00,9.9,9.9,9.88,9.89,54000.0,7.5618,7.5618,7.5465,7.5541,54000.0
2005-10-06 13:00:00,9.89,9.91,9.88,9.88,110400.0,7.5541,7.5694,7.5465,7.5465,110400.0
2005-10-06 13:10:00,9.88,9.91,9.87,9.9,37600.0,7.5465,7.5694,7.5388,7.5618,37600.0
2005-10-06 13:20:00,9.9,9.9,9.88,9.9,36400.0,7.5618,7.5618,7.5465,7.5618,36400.0
2005-10-06 13:30:00,9.9,9.9,9.88,9.9,42400.0,7.5618,7.5618,7.5465,7.5618,42400.0
2005-10-06 13:40:00,9.9,9.9,9.87,9.88,36000.0,7.5618,7.5618,7.5388,7.5465,36000.0
2005-10-06 13:50:00,9.88,9.88,9.82,9.82,122000.0,7.5465,7.5465,7.5007,7.5007,122000.0
2005-10-06 14:00:00,9.82,9.82,9.79,9.81,152400.0,7.5007,7.5007,7.4777,7.493,152400.0
2005-10-06 14:10:00,9.81,9.82,9.8,9.81,94400.0,7.493,7.5007,7.4854,7.493,94400.0
2005-10-06 14:20:00,9.81,9.81,9.79,9.8,77600.0,7.493,7.493,7.4777,7.4854,77600.0
2005-10-06 14:30:00,9.8,9.83,9.79,9.82,96000.0,7.4854,7.5083,7.4777,7.5007,96000.0
2005-10-06 14:40:00,9.82,9.86,9.82,9.84,46400.0,7.5007,7.5312,7.5007,7.5159,46400.0
2005-10-06 14:50:00,9.84,9.85,9.78,9.83,120400.0,7.5159,7.5236,7.4701,7.5083,120400.0
2005-10-06 15:00:00,9.83,9.84,9.8,9.81,116000.0,7.5083,7.5159,7.4854,7.493,116000.0
2005-10-06 15:10:00,9.82,9.86,9.82,9.83,81200.0,7.5007,7.5312,7.5007,7.5083,81200.0
2005-10-06 15:20:00,9.84,9.85,9.76,9.77,254000.0,7.5159,7.5236,7.4548,7.4625,254000.0
2005-10-06 15:30:00,9.77,9.78,9.75,9.78,193600.0,7.4625,7.4701,7.4472,7.4701,193600.0
2005-10-06 15:40:00,9.78,9.87,9.77,9.86,280000.0,7.4701,7.5388,7.4625,7.5312,280000.0
2005-10-06 15:50:00,9.86,9.87,9.83,9.83,216400.0,7.5312,7.5388,7.5083,7.5083,216400.0
2005-10-07 09:30:00,9.9,9.9,9.75,9.84,101600.0,7.5618,7.5618,7.4472,7.5159,101600.0
2005-10-07 09:40:00,9.84,9.89,9.83,9.89,287200.0,7.5159,7.5541,7.5083,7.5541,287200.0
2005-10-07 09:50:00,9.87,9.96,9.87,9.96,116800.0,7.5388,7.6076,7.5388,7.6076,116800.0
2005-10-07 10:00:00,9.96,9.96,9.89,9.9,35200.0,7.6076,7.6076,7.5541,7.5618,35200.0
2005-10-07 10:10:00,9.88,9.9,9.87,9.88,70400.0,7.5465,7.5618,7.5388,7.5465,70400.0
2005-10-07 10:20:00,9.88,9.92,9.86,9.9,73200.0,7.5465,7.577,7.5312,7.5618,73200.0
2005-10-07 10:30:00,9.9,9.93,9.89,9.92,38800.0,7.5618,7.5847,7.5541,7.577,38800.0
2005-10-07 10:40:00,9.93,9.93,9.9,9.9,49600.0,7.5847,7.5847,7.5618,7.5618,49600.0
2005-10-07 10:50:00,9.9,9.95,9.89,9.9,87600.0,7.5618,7.5999,7.5541,7.5618,87600.0
2005-10-07 11:00:00,9.9,9.91,9.88,9.88,55600.0,7.5618,7.5694,7.5465,7.5465,55600.0
2005-10-07 11:10:00,9.88,9.88,9.86,9.87,20000.0,7.5465,7.5465,7.5312,7.5388,20000.0
2005-10-07 11:20:00,9.87,9.89,9.86,9.87,31200.0,7.5388,7.5541,7.5312,7.5388,31200.0
2005-10-07 11:30:00,9.87,9.88,9.86,9.87,22000.0,7.5388,7.5465,7.5312,7.5388,22000.0
2005-10-07 11:40:00,9.88,9.88,9.87,9.87,34400.0,7.5465,7.5465,7.5388,7.5388,34400.0
2005-10-07 11:50:00,9.87,9.92,9.87,9.91,47200.0,7.5388,7.577,7.5388,7.5694,47200.0
2005-10-07 12:00:00,9.9,9.9,9.88,9.89,29600.0,7.5618,7.5618,7.5465,7.5541,29600.0
2005-10-07 12:10:00,9.88,9.89,9.88,9.88,22400.0,7.5465,7.5541,7.5465,7.5465,22400.0
2005-10-07 12:20:00,9.88,9.88,9.87,9.87,13200.0,7.5465,7.5465,7.5388,7.5388,13200.0
2005-10-07 12:30:00,9.87,9.87,9.86,9.87,8000.0,7.5388,7.5388,7.5312,7.5388,8000.0
2005-10-07 12:40:00,9.87,9.89,9.87,9.89,19200.0,7.5388,7.5541,7.5388,7.5541,19200.0
2005-10-07 12:50:00,9.9,9.9,9.88,9.88,18400.0,7.5618,7.5618,7.5465,7.5465,18400.0
2005-10-07 13:00:00,9.88,9.89,9.87,9.89,14400.0,7.5465,7.5541,7.5388,7.5541,14400.0
2005-10-07 13:10:00,9.89,9.9,9.88,9.9,13600.0,7.5541,7.5618,7.5465,7.5618,13600.0
2005-10-07 13:20:00,9.9,9.91,9.88,9.88,21600.0,7.5618,7.5694,7.5465,7.5465,21600.0
2005-10-07 13:30:00,9.88,9.89,9.88,9.88,16400.0,7.5465,7.5541,7.5465,7.5465,16400.0
2005-10-07 13:40:00,9.88,9.89,9.88,9.89,15200.0,7.5465,7.5541,7.5465,7.5541,15200.0
2005-10-07 13:50:00,9.88,9.89,9.87,9.88,56000.0,7.5465,7.5541,7.5388,7.5465,56000.0
2005-10-07 14:00:00,9.87,9.88,9.86,9.86,63200.0,7.5388,7.5465,7.5312,7.5312,63200.0
2005-10-07 14:10:00,9.86,9.86,9.85,9.85,30400.0,7.5312,7.5312,7.5236,7.5236,30400.0
2005-10-07 14:20:00,9.85,9.86,9.83,9.83,22800.0,7.5236,7.5312,7.5083,7.5083,22800.0
2005-10-07 14:30:00,9.83,9.85,9.83,9.85,46400.0,7.5083,7.5236,7.5083,7.5236,46400.0
2005-10-07 14:40:00,9.85,9.86,9.83,9.85,73600.0,7.5236,7.5312,7.5083,7.5236,73600.0
2005-10-07 14:50:00,9.86,9.87,9.84,9.85,31600.0,7.5312,7.5388,7.5159,7.5236,31600.0
2005-10-07 15:00:00,9.85,9.88,9.83,9.86,108400.0,7.5236,7.5465,7.5083,7.5312,108400.0
2005-10-07 15:10:00,9.87,9.89,9.87,9.88,56000.0,7.5388,7.5541,7.5388,7.5465,56000.0
2005-10-07 15:20:00,9.88,9.89,9.86,9.87,42800.0,7.5465,7.5541,7.5312,7.5388,42800.0
2005-10-07 15:30:00,9.87,9.88,9.87,9.88,34800.0,7.5388,7.5465,7.5388,7.5465,34800.0
2005-10-07 15:40:00,9.87,9.89,9.87,9.89,121600.0,7.5388,7.5541,7.5388,7.5541,121600.0
2005-10-07 15:50:00,9.89,9.9,9.88,9.88,189600.0,7.5541,7.5618,7.5465,7.5465,189600.0
2005-10-10 09:30:00,9.83,9.9,9.77,9.85,137200.0,7.5083,7.5618,7.4625,7.5236,137200.0
2005-10-10 09:40:00,9.86,9.86,9.78,9.79,102400.0,7.5312,7.5312,7.4701,7.4777,102400.0
2005-10-10 09:50:00,9.79,9.81,9.76,9.78,96000.0,7.4777,7.493,7.4548,7.4701,96000.0
2005-10-10 10:00:00,9.78,9.8,9.73,9.8,78000.0,7.4701,7.4854,7.4319,7.4854,78000.0
2005-10-10 10:10:00,9.79,9.81,9.76,9.79,54000.0,7.4777,7.493,7.4548,7.4777,54000.0
2005-10-10 10:20:00,9.79,9.84,9.79,9.84,72800.0,7.4777,7.5159,7.4777,7.5159,72800.0
2005-10-10 10:30:00,9.83,9.84,9.82,9.84,24800.0,7.5083,7.5159,7.5007,7.5159,24800.0
2005-10-10 10:40:00,9.83,9.87,9.83,9.87,45600.0,7.5083,7.5388,7.5083,7.5388,45600.0
2005-10-10 10:50:00,9.86,9.89,9.84,9.85,104000.0,7.5312,7.5541,7.5159,7.5236,104000.0
2005-10-10 11:00:00,9.85,9.9,9.85,9.88,36000.0,7.5236,7.5618,7.5236,7.5465,36000.0
2005-10-10 11:10:00,9.88,9.9,9.87,9.88,34400.0,7.5465,7.5618,7.5388,7.5465,34400.0
2005-10-10 11:20:00,9.88,9.91,9.88,9.9,55200.0,7.5465,7.5694,7.5465,7.5618,55200.0
2005-10-10 11:30:00,9.9,9.9,9.86,9.86,17200.0,7.5618,7.5618,7.5312,7.5312,17200.0
2005-10-10 11:40:00,9.86,9.87,9.84,9.85,34800.0,7.5312,7.5388,7.5159,7.5236,34800.0
2005-10-10 11:50:00,9.85,9.87,9.84,9.84,39200.0,7.5236,7.5388,7.5159,7.5159,39200.0
2005-10-10 12:00:00,9.85,9.89,9.84,9.88,43200.0,7.5236,7.5541,7.5159,7.5465,43200.0
2005-10-10 12:10:00,9.88,9.88,9.86,9.87,30400.0,7.5465,7.5465,7.5312,7.5388,30400.0
2005-10-10 12:20:00,9.87,9.89,9.87,9.89,68400.0,7.5388,7.5541,7.5388,7.5541,68400.0
2005-10-10 12:30:00,9.89,9.89,9.88,9.88,18800.0,7.5541,7.5541,7.5465,7.5465,18800.0
2005-10-10 12:40:00,9.88,9.9,9.88,9.89,26800.0,7.5465,7.5618,7.5465,7.5541,26800.0
2005-10-10 12:50:00,9.9,9.94,9.9,9.91,38400.0,7.5618,7.5923,7.5618,7.5694,38400.0
2005-10-10 13:00:00,9.91,9.92,9.9,9.91,33600.0,7.5694,7.577,7.5618,7.5694,33600.0
2005-10-10 13:10:00,9.91,9.93,9.91,9.92,19200.0,7.5694,7.5847,7.5694,7.577,19200.0
2005-10-10 13:20:00,9.92,9.93,9.9,9.93,53200.0,7.577,7.5847,7.5618,7.5847,53200.0
2005-10-10 13:30:00,9.92,9.96,9.92,9.95,110400.0,7.577,7.6076,7.577,7.5999,110400.0
2005-10-10 13:40:00,9.95,9.95,9.93,9.93,105200.0,7.5999,7.5999,7.5847,7.5847,105200.0
2005-10-10 13:50:00,9.93,9.93,9.91,9.92,52400.0,7.5847,7.5847,7.5694,7.577,52400.0
2005-10-10 14:00:00,9.92,9.93,9.91,9.91,46800.0,7.577,7.5847,7.5694,7.5694,46800.0
2005-10-10 14:10:00,9.91,9.92,9.9,9.91,48000.0,7.5694,7.577,7.5618,7.5694,48000.0
2005-10-10 14:20:00,9.91,10.07,9.88,9.98,713600.0,7.5694,7.6916,7.5465,7.6229,713600.0
2005-10-10 14:30:00,9.99,10.02,9.96,9.97,222000.0,7.6305,7.6534,7.6076,7.6152,222000.0
2005-10-10 14:40:00,9.96,9.97,9.93,9.93,187200.0,7.6076,7.6152,7.5847,7.5847,187200.0
2005-10-10 14:50:00,9.93,9.96,9.92,9.96,80000.0,7.5847,7.6076,7.577,7.6076,80000.0
2005-10-10 15:00:00,9.96,9.96,9.94,9.94,101200.0,7.6076,7.6076,7.5923,7.5923,101200.0
2005-10-10 15:10:00,9.94,9.94,9.92,9.93,125600.0,7.5923,7.5923,7.577,7.5847,125600.0
2005-10-10 15:20:00,9.92,9.93,9.91,9.92,142800.0,7.577,7.5847,7.5694,7.577,142800.0
2005-10-10 15:30:00,9.92,9.93,9.9,9.92,148800.0,7.577,7.5847,7.5618,7.577,148800.0
2005-10-10 15:40:00,9.92,9.92,9.88,9.88,176000.0,7.577,7.577,7.5465,7.5465,176000.0
2005-10-10 15:50:00,9.88,9.88,9.87,9.88,253200.0,7.5465,7.5465,7.5388,7.5465,253200.0
2005-10-11 09:30:00,9.81,9.88,9.73,9.81,200800.0,7.493,7.5465,7.4319,7.493,200800.0
2005-10-11 09:40:00,9.8,9.84,9.79,9.82,86800.0,7.4854,7.5159,7.4777,7.5007,86800.0
2005-10-11 09:50:00,9.81,9.83,9.79,9.8,56400.0,7.493,7.5083,7.4777,7.4854,56400.0
2005-10-11 10:00:00,9.79,9.87,9.79,9.86,119200.0,7.4777,7.5388,7.4777,7.5312,119200.0
2005-10-11 10:10:00,9.86,9.89,9.84,9.89,62400.0,7.5312,7.5541,7.5159,7.5541,62400.0
2005-10-11 10:20:00,9.89,9.96,9.88,9.95,78000.0,7.5541,7.6076,7.5465,7.5999,78000.0
2005-10-11 10:30:00,9.95,9.95,9.88,9.88,90400.0,7.5999,7.5999,7.5465,7.5465,90400.0
2005-10-11 10:40:00,9.88,9.9,9.85,9.89,46400.0,7.5465,7.5618,7.5236,7.5541,46400.0
2005-10-11 10:50:00,9.89,9.91,9.85,9.9,63600.0,7.5541,7.5694,7.5236,7.5618,63600.0
2005-10-11 11:00:00,9.88,9.88,9.84,9.85,33200.0,7.5465,7.5465,7.5159,7.5236,33200.0
2005-10-11 11:10:00,9.85,9.85,9.82,9.84,46800.0,7.5236,7.5236,7.5007,7.5159,46800.0
2005-10-11 11:20:00,9.84,9.84,9.82,9.82,16400.0,7.5159,7.5159,7.5007,7.5007,16400.0
2005-10-11 11:30:00,9.83,9.83,9.79,9.81,42000.0,7.5083,7.5083,7.4777,7.493,42000.0
2005-10-11 11:40:00,9.81,9.84,9.81,9.81,25600.0,7.493,7.5159,7.493,7.493,25600.0
2005-10-11 11:50:00,9.81,9.83,9.81,9.83,26800.0,7.493,7.5083,7.493,7.5083,26800.0
2005-10-11 12:00:00,9.83,9.84,9.81,9.84,97200.0,7.5083,7.5159,7.493,7.5159,97200.0
2005-10-11 12:10:00,9.84,9.84,9.78,9.78,44800.0,7.5159,7.5159,7.4701,7.4701,44800.0
2005-10-11 12:20:00,9.78,9.8,9.78,9.78,32400.0,7.4701,7.4854,7.4701,7.4701,32400.0
2005-10-11 12:30:00,9.78,9.81,9.77,9.81,64000.0,7.4701,7.493,7.4625,7.493,64000.0
2005-10-11 12:40:00,9.81,9.85,9.8,9.82,68400.0,7.493,7.5236,7.4854,7.5007,68400.0
2005-10-11 12:50:00,9.81,9.83,9.81,9.82,58800.0,7.493,7.5083,7.493,7.5007,58800.0
2005-10-11 13:00:00,9.82,9.85,9.81,9.85,23600.0,7.5007,7.5236,7.493,7.5236,23600.0
2005-10-11 13:10:00,9.85,9.89,9.85,9.86,89200.0,7.5236,7.5541,7.5236,7.5312,89200.0
2005-10-11 13:20:00,9.85,9.86,9.85,9.86,70000.0,7.5236,7.5312,7.5236,7.5312,70000.0
2005-10-11 13:30:00,9.85,9.87,9.85,9.87,49200.0,7.5236,7.5388,7.5236,7.5388,49200.0
2005-10-11 13:40:00,9.86,9.87,9.86,9.87,29200.0,7.5312,7.5388,7.5312,7.5388,29200.0
2005-10-11 13:50:00,9.86,9.87,9.85,9.86,85200.0,7.5312,7.5388,7.5236,7.5312,85200.0
2005-10-11 14:00:00,9.85,9.87,9.83,9.86,97200.0,7.5236,7.5388,7.5083,7.5312,97200.0
2005-10-11 14:10:00,9.86,9.94,9.86,9.89,140400.0,7.5312,7.5923,7.5312,7.5541,140400.0
2005-10-11 14:20:00,9.9,9.92,9.89,9.9,71600.0,7.5618,7.577,7.5541,7.5618,71600.0
2005-10-11 14:30:00,9.9,9.9,9.83,9.83,170400.0,7.5618,7.5618,7.5083,7.5083,170400.0
2005-10-11 14:40:00,9.84,9.84,9.82,9.83,25200.0,7.5159,7.5159,7.5007,7.5083,25200.0
2005-10-11 14:50:00,9.83,9.84,9.79,9.8,65600.0,7.5083,7.5159,7.4777,7.4854,65600.0
2005-10-11 15:00:00,9.8,9.82,9.79,9.81,79200.0,7.4854,7.5007,7.4777,7.493,79200.0
2005-10-11 15:10:00,9.8,9.83,9.8,9.8,58400.0,7.4854,7.5083,7.4854,7.4854,58400.0
2005-10-11 15:20:00,9.8,9.81,9.77,9.78,85600.0,7.4854,7.493,7.4625,7.4701,85600.0
2005-10-11 15:30:00,9.78,9.79,9.77,9.79,104800.0,7.4701,7.4777,7.4625,7.4777,104800.0
2005-10-11 15:40:00,9.79,9.83,9.79,9.81,138800.0,7.4777,7.5083,7.4777,7.493,138800.0
2005-10-11 15:50:00,9.81,9.81,9.8,9.81,175200.0,7.493,7.493,7.4854,7.493,175200.0
2005-10-12 09:30:00,9.82,9.99,9.81,9.95,120000.0,7.5007,7.6305,7.493,7.5999,120000.0
2005-10-12 09:40:00,9.94,10.04,9.86,9.99,254400.0,7.5923,7.6687,7.5312,7.6305,254400.0
2005-10-12 09:50:00,9.99,10.0,9.89,9.92,71200.0,7.6305,7.6381,7.5541,7.577,71200.0
2005-10-12 10:00:00,9.92,9.92,9.86,9.88,76400.0,7.577,7.577,7.5312,7.5465,76400.0
2005-10-12 10:10:00,9.88,9.9,9.84,9.87,134800.0,7.5465,7.5618,7.5159,7.5388,134800.0
2005-10-12 10:20:00,9.87,9.93,9.84,9.9,113600.0,7.5388,7.5847,7.5159,7.5618,113600.0
2005-10-12 10:30:00,9.9,9.91,9.87,9.88,43600.0,7.5618,7.5694,7.5388,7.5465,43600.0
2005-10-12 10:40:00,9.89,9.91,9.86,9.88,85600.0,7.5541,7.5694,7.5312,7.5465,85600.0
2005-10-12 10:50:00,9.88,9.88,9.86,9.87,53200.0,7.5465,7.5465,7.5312,7.5388,53200.0
2005-10-12 11:00:00,9.87,9.89,9.87,9.89,53200.0,7.5388,7.5541,7.5388,7.5541,53200.0
2005-10-12 11:10:00,9.89,9.94,9.89,9.93,58000.0,7.5541,7.5923,7.5541,7.5847,58000.0
2005-10-12 11:20:00,9.93,9.94,9.9,9.92,52400.0,7.5847,7.5923,7.5618,7.577,52400.0
2005-10-12 11:30:00,9.92,9.93,9.88,9.88,48000.0,7.577,7.5847,7.5465,7.5465,48000.0
2005-10-12 11:40:00,9.88,9.91,9.86,9.87,61200.0,7.5465,7.5694,7.5312,7.5388,61200.0
2005-10-12 11:50:00,9.88,9.88,9.86,9.86,77600.0,7.5465,7.5465,7.5312,7.5312,77600.0
2005-10-12 12:00:00,9.86,9.9,9.84,9.89,70000.0,7.5312,7.5618,7.5159,7.5541,70000.0
2005-10-12 12:10:00,9.89,9.92,9.88,9.9,18800.0,7.5541,7.577,7.5465,7.5618,18800.0
2005-10-12 12:20:00,9.9,9.91,9.89,9.9,56000.0,7.5618,7.5694,7.5541,7.5618,56000.0
2005-10-12 12:30:00,9.9,9.91,9.89,9.9,34000.0,7.5618,7.5694,7.5541,7.5618,34000.0
2005-10-12 12:40:00,9.9,9.9,9.87,9.88,14800.0,7.5618,7.5618,7.5388,7.5465,14800.0
2005-10-12 12:50:00,9.87,9.88,9.86,9.87,34400.0,7.5388,7.5465,7.5312,7.5388,34400.0
2005-10-12 13:00:00,9.87,9.89,9.86,9.89,40800.0,7.5388,7.5541,7.5312,7.5541,40800.0
2005-10-12 13:10:00,9.9,9.91,9.87,9.91,38000.0,7.5618,7.5694,7.5388,7.5694,38000.0
2005-10-12 13:20:00,9.91,9.93,9.88,9.88,57600.0,7.5694,7.5847,7.5465,7.5465,57600.0
2005-10-12 13:30:00,9.88,9.9,9.86,9.9,43600.0,7.5465,7.5618,7.5312,7.5618,43600.0
2005-10-12 13:40:00,9.89,9.89,9.85,9.86,32400.0,7.5541,7.5541,7.5236,7.5312,32400.0
2005-10-12 13:50:00,9.85,9.88,9.85,9.88,18400.0,7.5236,7.5465,7.5236,7.5465,18400.0
2005-10-12 14:00:00,9.86,9.88,9.86,9.88,26400.0,7.5312,7.5465,7.5312,7.5465,26400.0
2005-10-12 14:10:00,9.86,9.87,9.84,9.86,15200.0,7.5312,7.5388,7.5159,7.5312,15200.0
2005-10-12 14:20:00,9.85,9.88,9.82,9.88,116000.0,7.5236,7.5465,7.5007,7.5465,116000.0
2005-10-12 14:30:00,9.88,9.88,9.85,9.87,38800.0,7.5465,7.5465,7.5236,7.5388,38800.0
2005-10-12 14:40:00,9.86,9.89,9.86,9.88,87200.0,7.5312,7.5541,7.5312,7.5465,87200.0
2005-10-12 14:50:00,9.88,9.9,9.88,9.89,37200.0,7.5465,7.5618,7.5465,7.5541,37200.0
2005-10-12 15:00:00,9.88,9.93,9.87,9.93,143600.0,7.5465,7.5847,7.5388,7.5847,143600.0
2005-10-12 15:10:00,9.93,9.94,9.9,9.93,190400.0,7.5847,7.5923,7.5618,7.5847,190400.0
2005-10-12 15:20:00,9.94,9.97,9.94,9.95,195200.0,7.5923,7.6152,7.5923,7.5999,195200.0
2005-10-12 15:30:00,9.94,9.96,9.93,9.93,176400.0,7.5923,7.6076,7.5847,7.5847,176400.0
2005-10-12 15:40:00,9.93,9.94,9.92,9.93,207200.0,7.5847,7.5923,7.577,7.5847,207200.0
2005-10-12 15:50:00,9.93,9.95,9.9,9.9,319200.0,7.5847,7.5999,7.5618,7.5618,319200.0
2005-10-13 09:30:00,9.93,9.95,9.83,9.91,215200.0,7.5847,7.5999,7.5083,7.5694,215200.0
2005-10-13 09:40:00,9.89,9.94,9.87,9.94,149200.0,7.5541,7.5923,7.5388,7.5923,149200.0
2005-10-13 09:50:00,9.93,9.96,9.9,9.95,111200.0,7.5847,7.6076,7.5618,7.5999,111200.0
2005-10-13 10:00:00,9.95,9.98,9.93,9.95,89200.0,7.5999,7.6229,7.5847,7.5999,89200.0
2005-10-13 10:10:00,9.95,9.95,9.91,9.94,76000.0,7.5999,7.5999,7.5694,7.5923,76000.0
2005-10-13 10:20:00,9.94,9.94,9.89,9.9,70400.0,7.5923,7.5923,7.5541,7.5618,70400.0
2005-10-13 10:30:00,9.89,9.9,9.86,9.88,177200.0,7.5541,7.5618,7.5312,7.5465,177200.0
2005-10-13 10:40:00,9.89,9.89,9.83,9.83,107600.0,7.5541,7.5541,7.5083,7.5083,107600.0
2005-10-13 10:50:00,9.83,9.84,9.81,9.83,101600.0,7.5083,7.5159,7.493,7.5083,101600.0
2005-10-13 11:00:00,9.83,9.85,9.81,9.81,80000.0,7.5083,7.5236,7.493,7.493,80000.0
2005-10-13 11:10:00,9.81,9.86,9.81,9.85,88400.0,7.493,7.5312,7.493,7.5236,88400.0
2005-10-13 11:20:00,9.85,9.86,9.84,9.85,61200.0,7.5236,7.5312,7.5159,7.5236,61200.0
2005-10-13 11:30:00,9.84,9.84,9.81,9.84,64000.0,7.5159,7.5159,7.493,7.5159,64000.0
2005-10-13 11:40:00,9.84,9.84,9.81,9.81,76800.0,7.5159,7.5159,7.493,7.493,76800.0
2005-10-13 11:50:00,9.81,9.83,9.81,9.81,152000.0,7.493,7.5083,7.493,7.493,152000.0
2005-10-13 12:00:00,9.81,9.85,9.81,9.84,98400.0,7.493,7.5236,7.493,7.5159,98400.0
2005-10-13 12:10:00,9.84,9.86,9.83,9.84,322400.0,7.5159,7.5312,7.5083,7.5159,322400.0
2005-10-13 12:20:00,9.83,9.83,9.8,9.81,117600.0,7.5083,7.5083,7.4854,7.493,117600.0
2005-10-13 12:30:00,9.82,9.85,9.81,9.82,52400.0,7.5007,7.5236,7.493,7.5007,52400.0
2005-10-13 12:40:00,9.82,9.86,9.82,9.84,78400.0,7.5007,7.5312,7.5007,7.5159,78400.0
2005-10-13 12:50:00,9.84,9.84,9.79,9.81,98400.0,7.5159,7.5159,7.4777,7.493,98400.0
2005-10-13 13:00:00,9.81,9.82,9.8,9.8,100400.0,7.493,7.5007,7.4854,7.4854,100400.0
2005-10-13 13:10:00,9.81,9.83,9.8,9.8,72400.0,7.493,7.5083,7.4854,7.4854,72400.0
2005-10-13 13:20:00,9.8,9.83,9.8,9.83,74800.0,7.4854,7.5083,7.4854,7.5083,74800.0
2005-10-13 13:30:00,9.82,9.83,9.81,9.82,43600.0,7.5007,7.5083,7.493,7.5007,43600.0
2005-10-13 13:40:00,9.81,9.81,9.79,9.8,46000.0,7.493,7.493,7.4777,7.4854,46000.0
2005-10-13 13:50:00,9.8,9.83,9.8,9.83,36400.0,7.4854,7.5083,7.4854,7.5083,36400.0
2005-10-13 14:00:00,9.83,9.84,9.81,9.83,84800.0,7.5083,7.5159,7.493,7.5083,84800.0
2005-10-13 14:10:00,9.83,9.83,9.79,9.8,82400.0,7.5083,7.5083,7.4777,7.4854,82400.0
2005-10-13 14:20:00,9.8,9.85,9.8,9.81,108000.0,7.4854,7.5236,7.4854,7.493,108000.0
2005-10-13 14:30:00,9.81,9.85,9.81,9.83,89600.0,7.493,7.5236,7.493,7.5083,89600.0
2005-10-13 14:40:00,9.83,9.85,9.81,9.81,99200.0,7.5083,7.5236,7.493,7.493,99200.0
2005-10-13 14:50:00,9.82,9.82,9.8,9.81,258800.0,7.5007,7.5007,7.4854,7.493,258800.0
2005-10-13 15:00:00,9.81,9.83,9.8,9.8,147200.0,7.493,7.5083,7.4854,7.4854,147200.0
2005-10-13 15:10:00,9.8,9.81,9.78,9.8,294400.0,7.4854,7.493,7.4701,7.4854,294400.0
2005-10-13 15:20:00,9.79,9.82,9.79,9.82,115200.0,7.4777,7.5007,7.4777,7.5007,115200.0
2005-10-13 15:30:00,9.82,9.82,9.79,9.81,182800.0,7.5007,7.5007,7.4777,7.493,182800.0
2005-10-13 15:40:00,9.81,9.83,9.8,9.8,221600.0,7.493,7.5083,7.4854,7.4854,221600.0
2005-10-13 15:50:00,9.81,9.82,9.8,9.8,365200.0,7.493,7.5007,7.4854,7.4854,365200.0
2005-10-14 09:30:00,9.86,9.86,9.6,9.72,328000.0,7.5312,7.5312,7.3326,7.4243,328000.0
2005-10-14 09:40:00,9.72,9.78,9.71,9.73,299600.0,7.4243,7.4701,7.4166,7.4319,299600.0
2005-10-14 09:50:00,9.71,9.74,9.7,9.7,73600.0,7.4166,7.4395,7.409,7.409,73600.0
2005-10-14 10:00:00,9.7,9.73,9.7,9.72,55600.0,7.409,7.4319,7.409,7.4243,55600.0
2005-10-14 10:10:00,9.72,9.73,9.7,9.72,92400.0,7.4243,7.4319,7.409,7.4243,92400.0
2005-10-14 10:20:00,9.72,9.75,9.7,9.7,64800.0,7.4243,7.4472,7.409,7.409,64800.0
2005-10-14 10:30:00,9.7,9.77,9.7,9.75,114400.0,7.409,7.4625,7.409,7.4472,114400.0
2005-10-14 10:40:00,9.75,9.8,9.74,9.76,48000.0,7.4472,7.4854,7.4395,7.4548,48000.0
2005-10-14 10:50:00,9.76,9.79,9.75,9.75,63600.0,7.4548,7.4777,7.4472,7.4472,63600.0
2005-10-14 11:00:00,9.76,9.78,9.75,9.76,45600.0,7.4548,7.4701,7.4472,7.4548,45600.0
2005-10-14 11:10:00,9.76,9.79,9.73,9.78,114800.0,7.4548,7.4777,7.4319,7.4701,114800.0
2005-10-14 11:20:00,9.78,9.78,9.72,9.74,70800.0,7.4701,7.4701,7.4243,7.4395,70800.0
2005-10-14 11:30:00,9.75,9.75,9.72,9.73,55200.0,7.4472,7.4472,7.4243,7.4319,55200.0
2005-10-14 11:40:00,9.74,9.74,9.72,9.73,29600.0,7.4395,7.4395,7.4243,7.4319,29600.0
2005-10-14 11:50:00,9.73,9.77,9.73,9.74,58000.0,7.4319,7.4625,7.4319,7.4395,58000.0
2005-10-14 12:00:00,9.74,9.76,9.72,9.75,32400.0,7.4395,7.4548,7.4243,7.4472,32400.0
2005-10-14 12:10:00,9.75,9.77,9.74,9.76,47600.0,7.4472,7.4625,7.4395,7.4548,47600.0
2005-10-14 12:20:00,9.77,9.77,9.75,9.77,19200.0,7.4625,7.4625,7.4472,7.4625,19200.0
2005-10-14 12:30:00,9.77,9.78,9.77,9.78,13200.0,7.4625,7.4701,7.4625,7.4701,13200.0
2005-10-14 12:40:00,9.78,9.79,9.76,9.76,35200.0,7.4701,7.4777,7.4548,7.4548,35200.0
2005-10-14 12:50:00,9.76,9.77,9.72,9.73,47200.0,7.4548,7.4625,7.4243,7.4319,47200.0
2005-10-14 13:00:00,9.73,9.75,9.72,9.74,44800.0,7.4319,7.4472,7.4243,7.4395,44800.0
2005-10-14 13:10:00,9.74,9.74,9.71,9.74,51600.0,7.4395,7.4395,7.4166,7.4395,51600.0
2005-10-14 13:20:00,9.74,9.77,9.74,9.77,18800.0,7.4395,7.4625,7.4395,7.4625,18800.0
2005-10-14 13:30:00,9.77,9.78,9.76,9.77,22000.0,7.4625,7.4701,7.4548,7.4625,22000.0
2005-10-14 13:40:00,9.77,9.8,9.77,9.79,53600.0,7.4625,7.4854,7.4625,7.4777,53600.0
2005-10-14 13:50:00,9.79,9.81,9.79,9.8,20800.0,7.4777,7.493,7.4777,7.4854,20800.0
2005-10-14 14:00:00,9.8,9.8,9.78,9.79,47600.0,7.4854,7.4854,7.4701,7.4777,47600.0
2005-10-14 14:10:00,9.79,9.8,9.78,9.79,50800.0,7.4777,7.4854,7.4701,7.4777,50800.0
2005-10-14 14:20:00,9.79,9.81,9.79,9.8,28800.0,7.4777,7.493,7.4777,7.4854,28800.0
2005-10-14 14:30:00,9.8,9.81,9.79,9.8,80400.0,7.4854,7.493,7.4777,7.4854,80400.0
2005-10-14 14:40:00,9.8,9.81,9.79,9.8,37200.0,7.4854,7.493,7.4777,7.4854,37200.0
2005-10-14 14:50:00,9.8,9.81,9.8,9.81,103600.0,7.4854,7.493,7.4854,7.493,103600.0
2005-10-14 15:00:00,9.81,9.81,9.8,9.81,50800.0,7.493,7.493,7.4854,7.493,50800.0
2005-10-14 15:10:00,9.81,9.81,9.79,9.8,58800.0,7.493,7.493,7.4777,7.4854,58800.0
2005-10-14 15:20:00,9.8,9.81,9.79,9.8,74800.0,7.4854,7.493,7.4777,7.4854,74800.0
2005-10-14 15:30:00,9.8,9.81,9.8,9.8,110000.0,7.4854,7.493,7.4854,7.4854,110000.0
2005-10-14 15:40:00,9.8,9.81,9.79,9.8,186400.0,7.4854,7.493,7.4777,7.4854,186400.0
2005-10-14 15:50:00,9.8,9.82,9.8,9.81,147200.0,7.4854,7.5007,7.4854,7.493,147200.0
2005-10-17 09:30:00,9.83,9.87,9.75,9.77,150800.0,7.5083,7.5388,7.4472,7.4625,150800.0
2005-10-17 09:40:00,9.75,9.78,9.71,9.74,123600.0,7.4472,7.4701,7.4166,7.4395,123600.0
2005-10-17 09:50:00,9.74,9.75,9.72,9.74,121200.0,7.4395,7.4472,7.4243,7.4395,121200.0
2005-10-17 10:00:00,9.74,9.77,9.71,9.72,112800.0,7.4395,7.4625,7.4166,7.4243,112800.0
2005-10-17 10:10:00,9.72,9.75,9.72,9.75,57600.0,7.4243,7.4472,7.4243,7.4472,57600.0
2005-10-17 10:20:00,9.74,9.78,9.74,9.75,68000.0,7.4395,7.4701,7.4395,7.4472,68000.0
2005-10-17 10:30:00,9.76,9.77,9.73,9.74,55600.0,7.4548,7.4625,7.4319,7.4395,55600.0
2005-10-17 10:40:00,9.74,9.77,9.72,9.74,72400.0,7.4395,7.4625,7.4243,7.4395,72400.0
2005-10-17 10:50:00,9.74,9.74,9.7,9.73,61200.0,7.4395,7.4395,7.409,7.4319,61200.0
2005-10-17 11:00:00,9.72,9.73,9.7,9.7,48800.0,7.4243,7.4319,7.409,7.409,48800.0
2005-10-17 11:10:00,9.7,9.73,9.7,9.71,52800.0,7.409,7.4319,7.409,7.4166,52800.0
2005-10-17 11:20:00,9.71,9.73,9.71,9.73,68400.0,7.4166,7.4319,7.4166,7.4319,68400.0
2005-10-17 11:30:00,9.72,9.73,9.72,9.73,58000.0,7.4243,7.4319,7.4243,7.4319,58000.0
2005-10-17 11:40:00,9.73,9.73,9.71,9.72,41600.0,7.4319,7.4319,7.4166,7.4243,41600.0
2005-10-17 11:50:00,9.72,9.74,9.72,9.74,50800.0,7.4243,7.4395,7.4243,7.4395,50800.0
2005-10-17 12:00:00,9.74,9.74,9.72,9.72,42800.0,7.4395,7.4395,7.4243,7.4243,42800.0
2005-10-17 12:10:00,9.72,9.72,9.72,9.72,64800.0,7.4243,7.4243,7.4243,7.4243,64800.0
2005-10-17 12:20:00,9.72,9.72,9.71,9.71,98000.0,7.4243,7.4243,7.4166,7.4166,98000.0
2005-10-17 12:30:00,9.72,9.72,9.7,9.7,55200.0,7.4243,7.4243,7.409,7.409,55200.0
2005-10-17 12:40:00,9.7,9.7,9.65,9.66,106800.0,7.409,7.409,7.3708,7.3784,106800.0
2005-10-17 12:50:00,9.66,9.67,9.65,9.66,93200.0,7.3784,7.3861,7.3708,7.3784,93200.0
2005-10-17 13:00:00,9.66,9.67,9.65,9.67,58000.0,7.3784,7.3861,7.3708,7.3861,58000.0
2005-10-17 13:10:00,9.66,9.68,9.66,9.68,76800.0,7.3784,7.3937,7.3784,7.3937,76800.0
2005-10-17 13:20:00,9.67,9.69,9.67,9.69,66800.0,7.3861,7.4014,7.3861,7.4014,66800.0
2005-10-17 13:30:00,9.69,9.7,9.68,9.69,84400.0,7.4014,7.409,7.3937,7.4014,84400.0
2005-10-17 13:40:00,9.69,9.7,9.69,9.7,67200.0,7.4014,7.409,7.4014,7.409,67200.0
2005-10-17 13:50:00,9.7,9.7,9.69,9.7,65200.0,7.409,7.409,7.4014,7.409,65200.0
2005-10-17 14:00:00,9.7,9.7,9.67,9.68,98800.0,7.409,7.409,7.3861,7.3937,98800.0
2005-10-17 14:10:00,9.68,9.7,9.68,9.68,111600.0,7.3937,7.409,7.3937,7.3937,111600.0
2005-10-17 14:20:00,9.68,9.69,9.67,9.69,93200.0,7.3937,7.4014,7.3861,7.4014,93200.0
2005-10-17 14:30:00,9.69,9.69,9.68,9.69,96000.0,7.4014,7.4014,7.3937,7.4014,96000.0
2005-10-17 14:40:00,9.69,9.7,9.68,9.69,239200.0,7.4014,7.409,7.3937,7.4014,239200.0
2005-10-17 14:50:00,9.68,9.69,9.68,9.69,104000.0,7.3937,7.4014,7.3937,7.4014,104000.0
2005-10-17 15:00:00,9.69,9.7,9.69,9.7,96400.0,7.4014,7.409,7.4014,7.409,96400.0
2005-10-17 15:10:00,9.7,9.7,9.69,9.69,189600.0,7.409,7.409,7.4014,7.4014,189600.0
2005-10-17 15:20:00,9.69,9.7,9.68,9.7,274000.0,7.4014,7.409,7.3937,7.409,274000.0
2005-10-17 15:30:00,9.7,9.71,9.69,9.7,151600.0,7.409,7.4166,7.4014,7.409,151600.0
2005-10-17 15:40:00,9.71,9.71,9.69,9.7,308000.0,7.4166,7.4166,7.4014,7.409,308000.0
2005-10-17 15:50:00,9.7,9.7,9.69,9.7,316000.0,7.409,7.409,7.4014,7.409,316000.0
2005-10-18 09:30:00,9.69,9.73,9.67,9.67,142400.0,7.4014,7.4319,7.3861,7.3861,142400.0
2005-10-18 09:40:00,9.67,9.69,9.63,9.63,71200.0,7.3861,7.4014,7.3555,7.3555,71200.0
2005-10-18 09:50:00,9.64,9.67,9.63,9.65,193600.0,7.3632,7.3861,7.3555,7.3708,193600.0
2005-10-18 10:00:00,9.65,9.66,9.65,9.66,280000.0,7.3708,7.3784,7.3708,7.3784,280000.0
2005-10-18 10:10:00,9.66,9.66,9.65,9.65,196800.0,7.3784,7.3784,7.3708,7.3708,196800.0
2005-10-18 10:20:00,9.65,9.66,9.65,9.65,123200.0,7.3708,7.3784,7.3708,7.3708,123200.0
2005-10-18 10:30:00,9.65,9.66,9.65,9.65,62800.0,7.3708,7.3784,7.3708,7.3708,62800.0
2005-10-18 10:40:00,9.65,9.66,9.64,9.66,95200.0,7.3708,7.3784,7.3632,7.3784,95200.0
2005-10-18 10:50:00,9.66,9.66,9.65,9.65,90800.0,7.3784,7.3784,7.3708,7.3708,90800.0
2005-10-18 11:00:00,9.65,9.66,9.65,9.66,79200.0,7.3708,7.3784,7.3708,7.3784,79200.0
2005-10-18 11:10:00,9.65,9.68,9.65,9.66,65600.0,7.3708,7.3937,7.3708,7.3784,65600.0
2005-10-18 11:20:00,9.65,9.67,9.65,9.65,47600.0,7.3708,7.3861,7.3708,7.3708,47600.0
2005-10-18 11:30:00,9.65,9.67,9.65,9.65,29200.0,7.3708,7.3861,7.3708,7.3708,29200.0
2005-10-18 11:40:00,9.65,9.69,9.65,9.68,25200.0,7.3708,7.4014,7.3708,7.3937,25200.0
2005-10-18 11:50:00,9.69,9.69,9.68,9.68,31600.0,7.4014,7.4014,7.3937,7.3937,31600.0
2005-10-18 12:00:00,9.68,9.7,9.68,9.69,79600.0,7.3937,7.409,7.3937,7.4014,79600.0
2005-10-18 12:10:00,9.7,9.7,9.69,9.7,42000.0,7.409,7.409,7.4014,7.409,42000.0
2005-10-18 12:20:00,9.69,9.71,9.69,9.7,49600.0,7.4014,7.4166,7.4014,7.409,49600.0
2005-10-18 12:30:00,9.7,9.7,9.69,9.69,54800.0,7.409,7.409,7.4014,7.4014,54800.0
2005-10-18 12:40:00,9.69,9.7,9.69,9.69,54800.0,7.4014,7.409,7.4014,7.4014,54800.0
2005-10-18 12:50:00,9.69,9.71,9.69,9.69,61200.0,7.4014,7.4166,7.4014,7.4014,61200.0
2005-10-18 13:00:00,9.69,9.7,9.68,9.68,230400.0,7.4014,7.409,7.3937,7.3937,230400.0
2005-10-18 13:10:00,9.69,9.69,9.66,9.67,60000.0,7.4014,7.4014,7.3784,7.3861,60000.0
2005-10-18 13:20:00,9.67,9.68,9.65,9.67,101200.0,7.3861,7.3937,7.3708,7.3861,101200.0
2005-10-18 13:30:00,9.67,9.67,9.63,9.66,299200.0,7.3861,7.3861,7.3555,7.3784,299200.0
2005-10-18 13:40:00,9.66,9.68,9.65,9.67,68000.0,7.3784,7.3937,7.3708,7.3861,68000.0
2005-10-18 13:50:00,9.67,9.67,9.65,9.66,144800.0,7.3861,7.3861,7.3708,7.3784,144800.0
2005-10-18 14:00:00,9.66,9.67,9.65,9.67,113600.0,7.3784,7.3861,7.3708,7.3861,113600.0
2005-10-18 14:10:00,9.67,9.67,9.65,9.66,69200.0,7.3861,7.3861,7.3708,7.3784,69200.0
2005-10-18 14:20:00,9.66,9.67,9.65,9.66,144400.0,7.3784,7.3861,7.3708,7.3784,144400.0
2005-10-18 14:30:00,9.66,9.67,9.65,9.66,116800.0,7.3784,7.3861,7.3708,7.3784,116800.0
2005-10-18 14:40:00,9.66,9.66,9.65,9.65,73200.0,7.3784,7.3784,7.3708,7.3708,73200.0
2005-10-18 14:50:00,9.65,9.65,9.63,9.65,112400.0,7.3708,7.3708,7.3555,7.3708,112400.0
2005-10-18 15:00:00,9.65,9.65,9.63,9.63,122800.0,7.3708,7.3708,7.3555,7.3555,122800.0
2005-10-18 15:10:00,9.64,9.65,9.63,9.65,144800.0,7.3632,7.3708,7.3555,7.3708,144800.0
2005-10-18 15:20:00,9.65,9.65,9.65,9.65,218000.0,7.3708,7.3708,7.3708,7.3708,218000.0
2005-10-18 15:30:00,9.65,9.66,9.65,9.65,194000.0,7.3708,7.3784,7.3708,7.3708,194000.0
2005-10-18 15:40:00,9.65,9.65,9.65,9.65,118400.0,7.3708,7.3708,7.3708,7.3708,118400.0
2005-10-18 15:50:00,9.65,9.65,9.64,9.64,241200.0,7.3708,7.3708,7.3632,7.3632,241200.0
2005-10-19 09:30:00,9.63,9.67,9.58,9.62,60400.0,7.3555,7.3861,7.3173,7.3479,60400.0
2005-10-19 09:40:00,9.63,9.66,9.62,9.65,77600.0,7.3555,7.3784,7.3479,7.3708,77600.0
2005-10-19 09:50:00,9.65,9.7,9.65,9.68,61200.0,7.3708,7.409,7.3708,7.3937,61200.0
2005-10-19 10:00:00,9.68,9.71,9.68,9.69,63200.0,7.3937,7.4166,7.3937,7.4014,63200.0
2005-10-19 10:10:00,9.69,9.69,9.61,9.62,99600.0,7.4014,7.4014,7.3403,7.3479,99600.0
2005-10-19 10:20:00,9.62,9.62,9.59,9.6,105600.0,7.3479,7.3479,7.325,7.3326,105600.0
2005-10-19 10:30:00,9.6,9.7,9.6,9.7,70000.0,7.3326,7.409,7.3326,7.409,70000.0
2005-10-19 10:40:00,9.7,9.76,9.7,9.71,120400.0,7.409,7.4548,7.409,7.4166,120400.0
2005-10-19 10:50:00,9.71,9.72,9.7,9.71,113600.0,7.4166,7.4243,7.409,7.4166,113600.0
2005-10-19 11:00:00,9.7,9.72,9.66,9.67,253600.0,7.409,7.4243,7.3784,7.3861,253600.0
2005-10-19 11:10:00,9.67,9.69,9.66,9.68,74400.0,7.3861,7.4014,7.3784,7.3937,74400.0
2005-10-19 11:20:00,9.68,9.69,9.67,9.68,40000.0,7.3937,7.4014,7.3861,7.3937,40000.0
2005-10-19 11:30:00,9.68,9.73,9.68,9.69,52000.0,7.3937,7.4319,7.3937,7.4014,52000.0
2005-10-19 11:40:00,9.69,9.69,9.68,9.69,32400.0,7.4014,7.4014,7.3937,7.4014,32400.0
2005-10-19 11:50:00,9.69,9.69,9.65,9.68,74800.0,7.4014,7.4014,7.3708,7.3937,74800.0
2005-10-19 12:00:00,9.68,9.72,9.68,9.72,45600.0,7.3937,7.4243,7.3937,7.4243,45600.0
2005-10-19 12:10:00,9.72,9.76,9.72,9.76,128800.0,7.4243,7.4548,7.4243,7.4548,128800.0
2005-10-19 12:20:00,9.76,9.81,9.76,9.81,122000.0,7.4548,7.493,7.4548,7.493,122000.0
2005-10-19 12:30:00,9.81,9.85,9.8,9.84,89200.0,7.493,7.5236,7.4854,7.5159,89200.0
2005-10-19 12:40:00,9.84,9.84,9.81,9.81,124400.0,7.5159,7.5159,7.493,7.493,124400.0
2005-10-19 12:50:00,9.81,9.83,9.8,9.81,52800.0,7.493,7.5083,7.4854,7.493,52800.0
2005-10-19 13:00:00,9.82,9.82,9.79,9.8,49200.0,7.5007,7.5007,7.4777,7.4854,49200.0
2005-10-19 13:10:00,9.8,9.86,9.8,9.85,70000.0,7.4854,7.5312,7.4854,7.5236,70000.0
2005-10-19 13:20:00,9.85,9.91,9.85,9.89,335200.0,7.5236,7.5694,7.5236,7.5541,335200.0
2005-10-19 13:30:00,9.89,9.92,9.86,9.89,165600.0,7.5541,7.577,7.5312,7.5541,165600.0
2005-10-19 13:40:00,9.89,9.93,9.89,9.91,111600.0,7.5541,7.5847,7.5541,7.5694,111600.0
2005-10-19 13:50:00,9.92,9.93,9.91,9.93,72800.0,7.577,7.5847,7.5694,7.5847,72800.0
2005-10-19 14:00:00,9.93,9.97,9.91,9.97,123200.0,7.5847,7.6152,7.5694,7.6152,123200.0
2005-10-19 14:10:00,9.97,9.99,9.94,9.95,85600.0,7.6152,7.6305,7.5923,7.5999,85600.0
2005-10-19 14:20:00,9.94,10.0,9.91,10.0,146000.0,7.5923,7.6381,7.5694,7.6381,146000.0
2005-10-19 14:30:00,10.0,10.0,9.94,9.96,248800.0,7.6381,7.6381,7.5923,7.6076,248800.0
2005-10-19 14:40:00,9.96,9.97,9.95,9.95,98800.0,7.6076,7.6152,7.5999,7.5999,98800.0
2005-10-19 14:50:00,9.95,9.97,9.95,9.96,101600.0,7.5999,7.6152,7.5999,7.6076,101600.0
2005-10-19 15:00:00,9.96,9.99,9.96,9.96,228000.0,7.6076,7.6305,7.6076,7.6076,228000.0
2005-10-19 15:10:00,9.97,9.97,9.95,9.95,246800.0,7.6152,7.6152,7.5999,7.5999,246800.0
2005-10-19 15:20:00,9.95,9.99,9.95,9.99,484000.0,7.5999,7.6305,7.5999,7.6305,484000.0
2005-10-19 15:30:00,9.99,9.99,9.94,9.95,308400.0,7.6305,7.6305,7.5923,7.5999,308400.0
2005-10-19 15:40:00,9.95,9.97,9.94,9.96,192000.0,7.5999,7.6152,7.5923,7.6076,192000.0
2005-10-19 15:50:00,9.96,9.98,9.95,9.98,264000.0,7.6076,7.6229,7.5999,7.6229,264000.0
2005-10-20 09:30:00,9.97,10.02,9.91,9.91,133600.0,7.6152,7.6534,7.5694,7.5694,133600.0
2005-10-20 09:40:00,9.92,9.96,9.9,9.94,166000.0,7.577,7.6076,7.5618,7.5923,166000.0
2005-10-20 09:50:00,9.94,9.94,9.91,9.92,170400.0,7.5923,7.5923,7.5694,7.577,170400.0
2005-10-20 10:00:00,9.92,9.95,9.87,9.87,191600.0,7.577,7.5999,7.5388,7.5388,191600.0
2005-10-20 10:10:00,9.87,9.89,9.87,9.88,138400.0,7.5388,7.5541,7.5388,7.5465,138400.0
2005-10-20 10:20:00,9.88,9.88,9.85,9.86,156000.0,7.5465,7.5465,7.5236,7.5312,156000.0
2005-10-20 10:30:00,9.86,9.88,9.85,9.85,167200.0,7.5312,7.5465,7.5236,7.5236,167200.0
2005-10-20 10:40:00,9.86,9.87,9.84,9.87,152400.0,7.5312,7.5388,7.5159,7.5388,152400.0
2005-10-20 10:50:00,9.86,9.89,9.84,9.84,114800.0,7.5312,7.5541,7.5159,7.5159,114800.0
2005-10-20 11:00:00,9.85,9.86,9.84,9.84,185600.0,7.5236,7.5312,7.5159,7.5159,185600.0
2005-10-20 11:10:00,9.84,9.85,9.81,9.82,154000.0,7.5159,7.5236,7.493,7.5007,154000.0
2005-10-20 11:20:00,9.82,9.9,9.82,9.89,85600.0,7.5007,7.5618,7.5007,7.5541,85600.0
2005-10-20 11:30:00,9.89,9.9,9.88,9.89,51200.0,7.5541,7.5618,7.5465,7.5541,51200.0
2005-10-20 11:40:00,9.89,9.89,9.84,9.84,66400.0,7.5541,7.5541,7.5159,7.5159,66400.0
2005-10-20 11:50:00,9.85,9.86,9.84,9.86,52400.0,7.5236,7.5312,7.5159,7.5312,52400.0
2005-10-20 12:00:00,9.86,9.88,9.84,9.85,71600.0,7.5312,7.5465,7.5159,7.5236,71600.0
2005-10-20 12:10:00,9.85,9.88,9.84,9.88,78400.0,7.5236,7.5465,7.5159,7.5465,78400.0
2005-10-20 12:20:00,9.87,9.88,9.85,9.88,72800.0,7.5388,7.5465,7.5236,7.5465,72800.0
2005-10-20 12:30:00,9.88,9.88,9.86,9.87,64000.0,7.5465,7.5465,7.5312,7.5388,64000.0
2005-10-20 12:40:00,9.87,9.88,9.87,9.87,28800.0,7.5388,7.5465,7.5388,7.5388,28800.0
2005-10-20 12:50:00,9.87,9.88,9.86,9.88,61600.0,7.5388,7.5465,7.5312,7.5465,61600.0
2005-10-20 13:00:00,9.88,9.91,9.88,9.9,102000.0,7.5465,7.5694,7.5465,7.5618,102000.0
2005-10-20 13:10:00,9.89,9.9,9.87,9.87,118400.0,7.5541,7.5618,7.5388,7.5388,118400.0
2005-10-20 13:20:00,9.87,9.88,9.85,9.86,55200.0,7.5388,7.5465,7.5236,7.5312,55200.0
2005-10-20 13:30:00,9.86,9.87,9.85,9.85,30400.0,7.5312,7.5388,7.5236,7.5236,30400.0
2005-10-20 13:40:00,9.86,9.87,9.84,9.84,34000.0,7.5312,7.5388,7.5159,7.5159,34000.0
2005-10-20 13:50:00,9.84,9.84,9.81,9.83,82800.0,7.5159,7.5159,7.493,7.5083,82800.0
2005-10-20 14:00:00,9.83,9.83,9.81,9.81,52000.0,7.5083,7.5083,7.493,7.493,52000.0
2005-10-20 14:10:00,9.81,9.83,9.78,9.79,76800.0,7.493,7.5083,7.4701,7.4777,76800.0
2005-10-20 14:20:00,9.79,9.8,9.75,9.77,90800.0,7.4777,7.4854,7.4472,7.4625,90800.0
2005-10-20 14:30:00,9.77,9.78,9.77,9.78,52400.0,7.4625,7.4701,7.4625,7.4701,52400.0
2005-10-20 14:40:00,9.78,9.79,9.77,9.78,29200.0,7.4701,7.4777,7.4625,7.4701,29200.0
2005-10-20 14:50:00,9.78,9.78,9.76,9.78,40400.0,7.4701,7.4701,7.4548,7.4701,40400.0
2005-10-20 15:00:00,9.79,9.79,9.78,9.78,42000.0,7.4777,7.4777,7.4701,7.4701,42000.0
2005-10-20 15:10:00,9.78,9.78,9.72,9.72,141600.0,7.4701,7.4701,7.4243,7.4243,141600.0
2005-10-20 15:20:00,9.72,9.72,9.67,9.7,147600.0,7.4243,7.4243,7.3861,7.409,147600.0
2005-10-20 15:30:00,9.7,9.8,9.7,9.77,347600.0,7.409,7.4854,7.409,7.4625,347600.0
2005-10-20 15:40:00,9.77,9.78,9.72,9.76,288800.0,7.4625,7.4701,7.4243,7.4548,288800.0
2005-10-20 15:50:00,9.77,9.77,9.73,9.74,287200.0,7.4625,7.4625,7.4319,7.4395,287200.0
2005-10-21 09:30:00,9.81,9.95,9.8,9.85,1797200.0,7.493,7.5999,7.4854,7.5236,1797200.0
2005-10-21 09:40:00,9.85,9.87,9.82,9.85,190000.0,7.5236,7.5388,7.5007,7.5236,190000.0
2005-10-21 09:50:00,9.85,9.86,9.81,9.84,65600.0,7.5236,7.5312,7.493,7.5159,65600.0
2005-10-21 10:00:00,9.85,9.85,9.81,9.83,123600.0,7.5236,7.5236,7.493,7.5083,123600.0
2005-10-21 10:10:00,9.83,9.87,9.83,9.86,117600.0,7.5083,7.5388,7.5083,7.5312,117600.0
2005-10-21 10:20:00,9.86,9.87,9.83,9.86,108000.0,7.5312,7.5388,7.5083,7.5312,108000.0
2005-10-21 10:30:00,9.87,9.87,9.83,9.85,66000.0,7.5388,7.5388,7.5083,7.5236,66000.0
2005-10-21 10:40:00,9.85,9.85,9.79,9.79,98400.0,7.5236,7.5236,7.4777,7.4777,98400.0
2005-10-21 10:50:00,9.79,9.81,9.78,9.79,54000.0,7.4777,7.493,7.4701,7.4777,54000.0
2005-10-21 11:00:00,9.79,9.83,9.79,9.83,86000.0,7.4777,7.5083,7.4777,7.5083,86000.0
2005-10-21 11:10:00,9.83,9.83,9.79,9.8,35200.0,7.5083,7.5083,7.4777,7.4854,35200.0
2005-10-21 11:20:00,9.8,9.81,9.8,9.81,45600.0,7.4854,7.493,7.4854,7.493,45600.0
2005-10-21 11:30:00,9.81,9.82,9.8,9.8,41200.0,7.493,7.5007,7.4854,7.4854,41200.0
2005-10-21 11:40:00,9.8,9.8,9.76,9.77,133200.0,7.4854,7.4854,7.4548,7.4625,133200.0
2005-10-21 11:50:00,9.77,9.77,9.7,9.74,156400.0,7.4625,7.4625,7.409,7.4395,156400.0
2005-10-21 12:00:00,9.75,9.76,9.73,9.75,54400.0,7.4472,7.4548,7.4319,7.4472,54400.0
2005-10-21 12:10:00,9.75,9.77,9.74,9.74,108400.0,7.4472,7.4625,7.4395,7.4395,108400.0
2005-10-21 12:20:00,9.74,9.78,9.74,9.78,65600.0,7.4395,7.4701,7.4395,7.4701,65600.0
2005-10-21 12:30:00,9.78,9.78,9.75,9.78,39600.0,7.4701,7.4701,7.4472,7.4701,39600.0
2005-10-21 12:40:00,9.77,9.79,9.74,9.79,56400.0,7.4625,7.4777,7.4395,7.4777,56400.0
2005-10-21 12:50:00,9.78,9.85,9.78,9.85,78400.0,7.4701,7.5236,7.4701,7.5236,78400.0
2005-10-21 13:00:00,9.85,9.85,9.82,9.83,25600.0,7.5236,7.5236,7.5007,7.5083,25600.0
2005-10-21 13:10:00,9.83,9.85,9.83,9.85,92000.0,7.5083,7.5236,7.5083,7.5236,92000.0
2005-10-21 13:20:00,9.85,9.85,9.85,9.85,110000.0,7.5236,7.5236,7.5236,7.5236,110000.0
2005-10-21 13:30:00,9.85,9.9,9.85,9.87,89600.0,7.5236,7.5618,7.5236,7.5388,89600.0
2005-10-21 13:40:00,9.87,9.88,9.85,9.87,43600.0,7.5388,7.5465,7.5236,7.5388,43600.0
2005-10-21 13:50:00,9.87,9.87,9.85,9.86,41200.0,7.5388,7.5388,7.5236,7.5312,41200.0
2005-10-21 14:00:00,9.86,9.89,9.85,9.86,54800.0,7.5312,7.5541,7.5236,7.5312,54800.0
2005-10-21 14:10:00,9.86,9.89,9.86,9.88,68000.0,7.5312,7.5541,7.5312,7.5465,68000.0
2005-10-21 14:20:00,9.88,9.88,9.87,9.88,51600.0,7.5465,7.5465,7.5388,7.5465,51600.0
2005-10-21 14:30:00,9.88,9.9,9.87,9.88,44800.0,7.5465,7.5618,7.5388,7.5465,44800.0
2005-10-21 14:40:00,9.88,9.89,9.87,9.88,67200.0,7.5465,7.5541,7.5388,7.5465,67200.0
2005-10-21 14:50:00,9.88,9.91,9.88,9.89,76000.0,7.5465,7.5694,7.5465,7.5541,76000.0
2005-10-21 15:00:00,9.89,9.89,9.87,9.87,122400.0,7.5541,7.5541,7.5388,7.5388,122400.0
2005-10-21 15:10:00,9.87,9.89,9.87,9.88,69600.0,7.5388,7.5541,7.5388,7.5465,69600.0
2005-10-21 15:20:00,9.88,9.89,9.87,9.88,86800.0,7.5465,7.5541,7.5388,7.5465,86800.0
2005-10-21 15:30:00,9.88,9.88,9.87,9.88,21600.0,7.5465,7.5465,7.5388,7.5465,21600.0
2005-10-21 15:40:00,9.88,9.88,9.86,9.87,114800.0,7.5465,7.5465,7.5312,7.5388,114800.0
2005-10-21 15:50:00,9.87,9.88,9.85,9.88,272000.0,7.5388,7.5465,7.5236,7.5465,272000.0
2005-10-24 09:30:00,9.86,9.9,9.84,9.87,62400.0,7.5312,7.5618,7.5159,7.5388,62400.0
2005-10-24 09:40:00,9.85,9.93,9.85,9.92,47600.0,7.5236,7.5847,7.5236,7.577,47600.0
2005-10-24 09:50:00,9.93,9.99,9.93,9.97,111600.0,7.5847,7.6305,7.5847,7.6152,111600.0
2005-10-24 10:00:00,9.98,10.05,9.97,10.0,78000.0,7.6229,7.6763,7.6152,7.6381,78000.0
2005-10-24 10:10:00,10.0,10.01,9.97,10.01,63200.0,7.6381,7.6458,7.6152,7.6458,63200.0
2005-10-24 10:20:00,10.0,10.01,9.97,9.97,123200.0,7.6381,7.6458,7.6152,7.6152,123200.0
2005-10-24 10:30:00,9.97,10.01,9.96,9.98,54400.0,7.6152,7.6458,7.6076,7.6229,54400.0
2005-10-24 10:40:00,9.98,9.98,9.9,9.94,88800.0,7.6229,7.6229,7.5618,7.5923,88800.0
2005-10-24 10:50:00,9.93,9.95,9.9,9.93,63600.0,7.5847,7.5999,7.5618,7.5847,63600.0
2005-10-24 11:00:00,9.93,9.96,9.93,9.93,18400.0,7.5847,7.6076,7.5847,7.5847,18400.0
2005-10-24 11:10:00,9.93,9.95,9.91,9.94,37600.0,7.5847,7.5999,7.5694,7.5923,37600.0
2005-10-24 11:20:00,9.95,9.99,9.93,9.96,50000.0,7.5999,7.6305,7.5847,7.6076,50000.0
2005-10-24 11:30:00,9.97,10.0,9.96,9.98,73200.0,7.6152,7.6381,7.6076,7.6229,73200.0
2005-10-24 11:40:00,9.99,9.99,9.96,9.99,45600.0,7.6305,7.6305,7.6076,7.6305,45600.0
2005-10-24 11:50:00,9.99,9.99,9.97,9.99,48800.0,7.6305,7.6305,7.6152,7.6305,48800.0
2005-10-24 12:00:00,9.99,10.02,9.98,10.01,45200.0,7.6305,7.6534,7.6229,7.6458,45200.0
2005-10-24 12:10:00,10.01,10.01,9.99,10.0,40400.0,7.6458,7.6458,7.6305,7.6381,40400.0
2005-10-24 12:20:00,10.0,10.06,10.0,10.06,62000.0,7.6381,7.684,7.6381,7.684,62000.0
2005-10-24 12:30:00,10.05,10.07,10.03,10.07,170400.0,7.6763,7.6916,7.6611,7.6916,170400.0
2005-10-24 12:40:00,10.07,10.08,10.06,10.06,96000.0,7.6916,7.6992,7.684,7.684,96000.0
2005-10-24 12:50:00,10.06,10.08,10.06,10.07,38400.0,7.684,7.6992,7.684,7.6916,38400.0
2005-10-24 13:00:00,10.07,10.07,10.03,10.07,60000.0,7.6916,7.6916,7.6611,7.6916,60000.0
2005-10-24 13:10:00,10.06,10.09,10.05,10.06,99200.0,7.684,7.7069,7.6763,7.684,99200.0
2005-10-24 13:20:00,10.06,10.06,10.04,10.06,44800.0,7.684,7.684,7.6687,7.684,44800.0
2005-10-24 13:30:00,10.06,10.08,10.06,10.08,37200.0,7.684,7.6992,7.684,7.6992,37200.0
2005-10-24 13:40:00,10.08,10.09,10.06,10.07,66800.0,7.6992,7.7069,7.684,7.6916,66800.0
2005-10-24 13:50:00,10.07,10.09,10.06,10.07,64800.0,7.6916,7.7069,7.684,7.6916,64800.0
2005-10-24 14:00:00,10.07,10.08,10.06,10.07,113200.0,7.6916,7.6992,7.684,7.6916,113200.0
2005-10-24 14:10:00,10.07,10.07,10.05,10.05,81200.0,7.6916,7.6916,7.6763,7.6763,81200.0
2005-10-24 14:20:00,10.05,10.08,10.05,10.07,42000.0,7.6763,7.6992,7.6763,7.6916,42000.0
2005-10-24 14:30:00,10.06,10.08,10.05,10.05,62800.0,7.684,7.6992,7.6763,7.6763,62800.0
2005-10-24 14:40:00,10.05,10.06,10.05,10.05,33600.0,7.6763,7.684,7.6763,7.6763,33600.0
2005-10-24 14:50:00,10.05,10.05,10.03,10.03,28800.0,7.6763,7.6763,7.6611,7.6611,28800.0
2005-10-24 15:00:00,10.03,10.07,10.03,10.05,98800.0,7.6611,7.6916,7.6611,7.6763,98800.0
2005-10-24 15:10:00,10.05,10.05,10.04,10.04,72400.0,7.6763,7.6763,7.6687,7.6687,72400.0
2005-10-24 15:20:00,10.03,10.03,10.03,10.03,46400.0,7.6611,7.6611,7.6611,7.6611,46400.0
2005-10-24 15:30:00,10.03,10.05,10.02,10.02,395600.0,7.6611,7.6763,7.6534,7.6534,395600.0
2005-10-24 15:40:00,10.02,10.03,10.01,10.03,328800.0,7.6534,7.6611,7.6458,7.6611,328800.0
2005-10-24 15:50:00,10.03,10.09,10.03,10.09,325600.0,7.6611,7.7069,7.6611,7.7069,325600.0
2005-10-25 09:30:00,10.1,10.18,10.08,10.13,162000.0,7.7145,7.7756,7.6992,7.7374,162000.0
2005-10-25 09:40:00,10.13,10.16,10.1,10.12,86800.0,7.7374,7.7603,7.7145,7.7298,86800.0
2005-10-25 09:50:00,10.11,10.15,10.11,10.13,106000.0,7.7222,7.7527,7.7222,7.7374,106000.0
2005-10-25 10:00:00,10.13,10.13,10.03,10.07,105600.0,7.7374,7.7374,7.6611,7.6916,105600.0
2005-10-25 10:10:00,10.08,10.11,10.06,10.1,66000.0,7.6992,7.7222,7.684,7.7145,66000.0
2005-10-25 10:20:00,10.1,10.11,10.06,10.11,49200.0,7.7145,7.7222,7.684,7.7222,49200.0
2005-10-25 10:30:00,10.11,10.11,10.06,10.07,42000.0,7.7222,7.7222,7.684,7.6916,42000.0
2005-10-25 10:40:00,10.06,10.11,10.05,10.1,50000.0,7.684,7.7222,7.6763,7.7145,50000.0
2005-10-25 10:50:00,10.1,10.1,10.09,10.1,34000.0,7.7145,7.7145,7.7069,7.7145,34000.0
2005-10-25 11:00:00,10.09,10.1,10.04,10.05,41600.0,7.7069,7.7145,7.6687,7.6763,41600.0
2005-10-25 11:10:00,10.04,10.06,10.03,10.03,40000.0,7.6687,7.684,7.6611,7.6611,40000.0
2005-10-25 11:20:00,10.03,10.06,10.03,10.05,43600.0,7.6611,7.684,7.6611,7.6763,43600.0
2005-10-25 11:30:00,10.05,10.05,10.03,10.04,27600.0,7.6763,7.6763,7.6611,7.6687,27600.0
2005-10-25 11:40:00,10.04,10.07,10.04,10.07,21200.0,7.6687,7.6916,7.6687,7.6916,21200.0
2005-10-25 11:50:00,10.07,10.08,10.04,10.04,36000.0,7.6916,7.6992,7.6687,7.6687,36000.0
2005-10-25 12:00:00,10.04,10.06,10.04,10.04,31200.0,7.6687,7.684,7.6687,7.6687,31200.0
2005-10-25 12:10:00,10.05,10.07,10.03,10.06,84000.0,7.6763,7.6916,7.6611,7.684,84000.0
2005-10-25 12:20:00,10.06,10.07,10.03,10.05,53600.0,7.684,7.6916,7.6611,7.6763,53600.0
2005-10-25 12:30:00,10.05,10.07,10.04,10.05,52800.0,7.6763,7.6916,7.6687,7.6763,52800.0
2005-10-25 12:40:00,10.05,10.08,10.05,10.07,57200.0,7.6763,7.6992,7.6763,7.6916,57200.0
2005-10-25 12:50:00,10.06,10.08,10.06,10.06,27200.0,7.684,7.6992,7.684,7.684,27200.0
2005-10-25 13:00:00,10.06,10.08,10.05,10.06,71200.0,7.684,7.6992,7.6763,7.684,71200.0
2005-10-25 13:10:00,10.06,10.08,10.05,10.08,30000.0,7.684,7.6992,7.6763,7.6992,30000.0
2005-10-25 13:20:00,10.08,10.1,10.08,10.08,38800.0,7.6992,7.7145,7.6992,7.6992,38800.0
2005-10-25 13:30:00,10.08,10.09,10.06,10.08,69200.0,7.6992,7.7069,7.684,7.6992,69200.0
2005-10-25 13:40:00,10.08,10.08,10.07,10.08,56000.0,7.6992,7.6992,7.6916,7.6992,56000.0
2005-10-25 13:50:00,10.08,10.1,10.08,10.08,46000.0,7.6992,7.7145,7.6992,7.6992,46000.0
2005-10-25 14:00:00,10.08,10.1,10.06,10.07,57200.0,7.6992,7.7145,7.684,7.6916,57200.0
2005-10-25 14:10:00,10.07,10.09,10.07,10.08,33600.0,7.6916,7.7069,7.6916,7.6992,33600.0
2005-10-25 14:20:00,10.08,10.1,10.07,10.09,60400.0,7.6992,7.7145,7.6916,7.7069,60400.0
2005-10-25 14:30:00,10.09,10.11,10.07,10.09,84400.0,7.7069,7.7222,7.6916,7.7069,84400.0
2005-10-25 14:40:00,10.09,10.12,10.08,10.1,66400.0,7.7069,7.7298,7.6992,7.7145,66400.0
2005-10-25 14:50:00,10.1,10.1,10.07,10.07,107600.0,7.7145,7.7145,7.6916,7.6916,107600.0
2005-10-25 15:00:00,10.07,10.09,10.05,10.05,130800.0,7.6916,7.7069,7.6763,7.6763,130800.0
2005-10-25 15:10:00,10.05,10.08,10.02,10.03,118800.0,7.6763,7.6992,7.6534,7.6611,118800.0
2005-10-25 15:20:00,10.03,10.1,10.03,10.07,326800.0,7.6611,7.7145,7.6611,7.6916,326800.0
2005-10-25 15:30:00,10.07,10.09,10.04,10.08,188400.0,7.6916,7.7069,7.6687,7.6992,188400.0
2005-10-25 15:40:00,10.08,10.1,10.07,10.1,164400.0,7.6992,7.7145,7.6916,7.7145,164400.0
2005-10-25 15:50:00,10.1,10.11,10.09,10.1,270800.0,7.7145,7.7222,7.7069,7.7145,270800.0
2005-10-26 09:30:00,10.1,10.16,10.03,10.08,109200.0,7.7145,7.7603,7.6611,7.6992,109200.0
2005-10-26 09:40:00,10.08,10.1,10.06,10.1,36000.0,7.6992,7.7145,7.684,7.7145,36000.0
2005-10-26 09:50:00,10.08,10.1,10.06,10.07,33200.0,7.6992,7.7145,7.684,7.6916,33200.0
2005-10-26 10:00:00,10.07,10.12,10.06,10.09,54000.0,7.6916,7.7298,7.684,7.7069,54000.0
2005-10-26 10:10:00,10.09,10.15,10.09,10.15,33600.0,7.7069,7.7527,7.7069,7.7527,33600.0
2005-10-26 10:20:00,10.15,10.17,10.09,10.15,108000.0,7.7527,7.768,7.7069,7.7527,108000.0
2005-10-26 10:30:00,10.17,10.17,10.1,10.11,186400.0,7.768,7.768,7.7145,7.7222,186400.0
2005-10-26 10:40:00,10.11,10.13,10.1,10.12,19200.0,7.7222,7.7374,7.7145,7.7298,19200.0
2005-10-26 10:50:00,10.13,10.18,10.13,10.17,64000.0,7.7374,7.7756,7.7374,7.768,64000.0
2005-10-26 11:00:00,10.16,10.16,10.11,10.12,27600.0,7.7603,7.7603,7.7222,7.7298,27600.0
2005-10-26 11:10:00,10.12,10.13,10.11,10.12,32400.0,7.7298,7.7374,7.7222,7.7298,32400.0
2005-10-26 11:20:00,10.12,10.14,10.11,10.13,37200.0,7.7298,7.7451,7.7222,7.7374,37200.0
2005-10-26 11:30:00,10.14,10.14,10.11,10.11,18800.0,7.7451,7.7451,7.7222,7.7222,18800.0
2005-10-26 11:40:00,10.11,10.13,10.09,10.11,48400.0,7.7222,7.7374,7.7069,7.7222,48400.0
2005-10-26 11:50:00,10.11,10.11,10.1,10.1,39200.0,7.7222,7.7222,7.7145,7.7145,39200.0
2005-10-26 12:00:00,10.1,10.1,10.06,10.06,32400.0,7.7145,7.7145,7.684,7.684,32400.0
2005-10-26 12:10:00,10.06,10.09,10.05,10.09,42800.0,7.684,7.7069,7.6763,7.7069,42800.0
2005-10-26 12:20:00,10.09,10.09,10.06,10.07,24400.0,7.7069,7.7069,7.684,7.6916,24400.0
2005-10-26 12:30:00,10.07,10.08,10.06,10.06,24400.0,7.6916,7.6992,7.684,7.684,24400.0
2005-10-26 12:40:00,10.06,10.06,10.04,10.06,30000.0,7.684,7.684,7.6687,7.684,30000.0
2005-10-26 12:50:00,10.06,10.07,10.06,10.06,17200.0,7.684,7.6916,7.684,7.684,17200.0
2005-10-26 13:00:00,10.06,10.08,10.04,10.05,45600.0,7.684,7.6992,7.6687,7.6763,45600.0
2005-10-26 13:10:00,10.05,10.07,10.01,10.02,154800.0,7.6763,7.6916,7.6458,7.6534,154800.0
2005-10-26 13:20:00,10.01,10.05,10.01,10.05,42000.0,7.6458,7.6763,7.6458,7.6763,42000.0
2005-10-26 13:30:00,10.05,10.07,10.04,10.05,46400.0,7.6763,7.6916,7.6687,7.6763,46400.0
2005-10-26 13:40:00,10.03,10.03,10.0,10.01,73200.0,7.6611,7.6611,7.6381,7.6458,73200.0
2005-10-26 13:50:00,10.01,10.06,10.01,10.06,80400.0,7.6458,7.684,7.6458,7.684,80400.0
2005-10-26 14:00:00,10.05,10.08,10.05,10.07,56400.0,7.6763,7.6992,7.6763,7.6916,56400.0
2005-10-26 14:10:00,10.07,10.09,10.06,10.06,46800.0,7.6916,7.7069,7.684,7.684,46800.0
2005-10-26 14:20:00,10.07,10.12,10.07,10.09,55200.0,7.6916,7.7298,7.6916,7.7069,55200.0
2005-10-26 14:30:00,10.08,10.09,10.05,10.06,51600.0,7.6992,7.7069,7.6763,7.684,51600.0
2005-10-26 14:40:00,10.06,10.06,10.04,10.06,57600.0,7.684,7.684,7.6687,7.684,57600.0
2005-10-26 14:50:00,10.06,10.07,10.05,10.05,58400.0,7.684,7.6916,7.6763,7.6763,58400.0
2005-10-26 15:00:00,10.06,10.08,10.05,10.07,70400.0,7.684,7.6992,7.6763,7.6916,70400.0
2005-10-26 15:10:00,10.07,10.07,10.04,10.05,40000.0,7.6916,7.6916,7.6687,7.6763,40000.0
2005-10-26 15:20:00,10.06,10.06,10.03,10.03,70400.0,7.684,7.684,7.6611,7.6611,70400.0
2005-10-26 15:30:00,10.04,10.04,9.99,10.02,112800.0,7.6687,7.6687,7.6305,7.6534,112800.0
2005-10-26 15:40:00,10.01,10.01,9.99,9.99,121200.0,7.6458,7.6458,7.6305,7.6305,121200.0
2005-10-26 15:50:00,9.99,10.01,9.98,10.01,119600.0,7.6305,7.6458,7.6229,7.6458,119600.0
2005-10-27 09:30:00,10.0,10.08,9.97,10.01,74000.0,7.6381,7.6992,7.6152,7.6458,74000.0
2005-10-27 09:40:00,10.0,10.06,9.98,10.06,75600.0,7.6381,7.684,7.6229,7.684,75600.0
2005-10-27 09:50:00,10.06,10.06,10.01,10.05,48000.0,7.684,7.684,7.6458,7.6763,48000.0
2005-10-27 10:00:00,10.05,10.07,10.0,10.0,37200.0,7.6763,7.6916,7.6381,7.6381,37200.0
2005-10-27 10:10:00,10.01,10.03,10.0,10.03,48000.0,7.6458,7.6611,7.6381,7.6611,48000.0
2005-10-27 10:20:00,10.02,10.02,10.0,10.02,26400.0,7.6534,7.6534,7.6381,7.6534,26400.0
2005-10-27 10:30:00,10.01,10.04,9.97,10.02,75600.0,7.6458,7.6687,7.6152,7.6534,75600.0
2005-10-27 10:40:00,10.02,10.04,10.01,10.02,16400.0,7.6534,7.6687,7.6458,7.6534,16400.0
2005-10-27 10:50:00,10.02,10.04,10.01,10.02,38400.0,7.6534,7.6687,7.6458,7.6534,38400.0
2005-10-27 11:00:00,10.02,10.03,10.01,10.02,28800.0,7.6534,7.6611,7.6458,7.6534,28800.0
2005-10-27 11:10:00,10.01,10.03,9.98,10.02,78000.0,7.6458,7.6611,7.6229,7.6534,78000.0
2005-10-27 11:20:00,10.02,10.02,9.98,10.0,30800.0,7.6534,7.6534,7.6229,7.6381,30800.0
2005-10-27 11:30:00,10.0,10.02,9.97,9.98,67200.0,7.6381,7.6534,7.6152,7.6229,67200.0
2005-10-27 11:40:00,9.99,10.0,9.99,10.0,21600.0,7.6305,7.6381,7.6305,7.6381,21600.0
2005-10-27 11:50:00,10.0,10.03,10.0,10.03,51200.0,7.6381,7.6611,7.6381,7.6611,51200.0
2005-10-27 12:00:00,10.03,10.03,9.99,10.02,103200.0,7.6611,7.6611,7.6305,7.6534,103200.0
2005-10-27 12:10:00,10.02,10.02,9.99,10.0,70000.0,7.6534,7.6534,7.6305,7.6381,70000.0
2005-10-27 12:20:00,9.99,10.01,9.99,10.0,36800.0,7.6305,7.6458,7.6305,7.6381,36800.0
2005-10-27 12:30:00,10.01,10.01,9.99,9.99,22000.0,7.6458,7.6458,7.6305,7.6305,22000.0
2005-10-27 12:40:00,9.99,9.99,9.97,9.99,23200.0,7.6305,7.6305,7.6152,7.6305,23200.0
2005-10-27 12:50:00,9.99,10.0,9.98,10.0,31200.0,7.6305,7.6381,7.6229,7.6381,31200.0
2005-10-27 13:00:00,9.99,9.99,9.97,9.97,60800.0,7.6305,7.6305,7.6152,7.6152,60800.0
2005-10-27 13:10:00,9.97,9.97,9.94,9.96,127600.0,7.6152,7.6152,7.5923,7.6076,127600.0
2005-10-27 13:20:00,9.94,9.96,9.92,9.94,86400.0,7.5923,7.6076,7.577,7.5923,86400.0
2005-10-27 13:30:00,9.94,9.94,9.92,9.94,65200.0,7.5923,7.5923,7.577,7.5923,65200.0
2005-10-27 13:40:00,9.93,9.95,9.93,9.95,53600.0,7.5847,7.5999,7.5847,7.5999,53600.0
2005-10-27 13:50:00,9.95,9.99,9.95,9.98,28400.0,7.5999,7.6305,7.5999,7.6229,28400.0
2005-10-27 14:00:00,9.98,9.98,9.95,9.95,10400.0,7.6229,7.6229,7.5999,7.5999,10400.0
2005-10-27 14:10:00,9.95,9.97,9.95,9.95,26400.0,7.5999,7.6152,7.5999,7.5999,26400.0
2005-10-27 14:20:00,9.95,9.95,9.92,9.93,26800.0,7.5999,7.5999,7.577,7.5847,26800.0
2005-10-27 14:30:00,9.93,9.93,9.9,9.9,62400.0,7.5847,7.5847,7.5618,7.5618,62400.0
2005-10-27 14:40:00,9.91,9.91,9.88,9.89,92000.0,7.5694,7.5694,7.5465,7.5541,92000.0
2005-10-27 14:50:00,9.9,9.9,9.85,9.86,68400.0,7.5618,7.5618,7.5236,7.5312,68400.0
2005-10-27 15:00:00,9.86,9.87,9.86,9.87,73600.0,7.5312,7.5388,7.5312,7.5388,73600.0
2005-10-27 15:10:00,9.86,9.87,9.82,9.83,105600.0,7.5312,7.5388,7.5007,7.5083,105600.0
2005-10-27 15:20:00,9.84,9.86,9.83,9.86,176800.0,7.5159,7.5312,7.5083,7.5312,176800.0
2005-10-27 15:30:00,9.86,9.9,9.86,9.89,284000.0,7.5312,7.5618,7.5312,7.5541,284000.0
2005-10-27 15:40:00,9.89,9.93,9.88,9.91,163200.0,7.5541,7.5847,7.5465,7.5694,163200.0
2005-10-27 15:50:00,9.9,9.91,9.88,9.9,408400.0,7.5618,7.5694,7.5465,7.5618,408400.0
2005-10-28 09:30:00,10.08,10.11,10.03,10.05,169200.0,7.6992,7.7222,7.6611,7.6763,169200.0
2005-10-28 09:40:00,10.08,10.11,10.04,10.08,128800.0,7.6992,7.7222,7.6687,7.6992,128800.0
2005-10-28 09:50:00,10.09,10.1,10.02,10.02,86400.0,7.7069,7.7145,7.6534,7.6534,86400.0
2005-10-28 10:00:00,10.01,10.03,9.98,9.99,60000.0,7.6458,7.6611,7.6229,7.6305,60000.0
2005-10-28 10:10:00,9.99,10.05,9.98,10.02,68000.0,7.6305,7.6763,7.6229,7.6534,68000.0
2005-10-28 10:20:00,10.0,10.03,10.0,10.03,33600.0,7.6381,7.6611,7.6381,7.6611,33600.0
2005-10-28 10:30:00,10.03,10.05,10.0,10.03,106400.0,7.6611,7.6763,7.6381,7.6611,106400.0
2005-10-28 10:40:00,10.03,10.06,10.01,10.05,65200.0,7.6611,7.684,7.6458,7.6763,65200.0
2005-10-28 10:50:00,10.05,10.07,10.02,10.02,46800.0,7.6763,7.6916,7.6534,7.6534,46800.0
2005-10-28 11:00:00,10.02,10.06,10.0,10.0,43600.0,7.6534,7.684,7.6381,7.6381,43600.0
2005-10-28 11:10:00,10.0,10.05,10.0,10.05,60800.0,7.6381,7.6763,7.6381,7.6763,60800.0
2005-10-28 11:20:00,10.04,10.04,10.0,10.03,30000.0,7.6687,7.6687,7.6381,7.6611,30000.0
2005-10-28 11:30:00,10.04,10.04,10.0,10.03,26000.0,7.6687,7.6687,7.6381,7.6611,26000.0
2005-10-28 11:40:00,10.03,10.11,10.03,10.1,58000.0,7.6611,7.7222,7.6611,7.7145,58000.0
2005-10-28 11:50:00,10.1,10.11,10.07,10.08,54400.0,7.7145,7.7222,7.6916,7.6992,54400.0
2005-10-28 12:00:00,10.08,10.12,10.08,10.1,51600.0,7.6992,7.7298,7.6992,7.7145,51600.0
2005-10-28 12:10:00,10.1,10.11,10.08,10.09,58400.0,7.7145,7.7222,7.6992,7.7069,58400.0
2005-10-28 12:20:00,10.09,10.1,10.07,10.07,33600.0,7.7069,7.7145,7.6916,7.6916,33600.0
2005-10-28 12:30:00,10.07,10.07,10.05,10.06,27200.0,7.6916,7.6916,7.6763,7.684,27200.0
2005-10-28 12:40:00,10.06,10.06,10.04,10.04,24800.0,7.684,7.684,7.6687,7.6687,24800.0
2005-10-28 12:50:00,10.04,10.05,10.03,10.03,16800.0,7.6687,7.6763,7.6611,7.6611,16800.0
2005-10-28 13:00:00,10.03,10.07,10.03,10.04,18800.0,7.6611,7.6916,7.6611,7.6687,18800.0
2005-10-28 13:10:00,10.04,10.06,10.04,10.05,28800.0,7.6687,7.684,7.6687,7.6763,28800.0
2005-10-28 13:20:00,10.05,10.07,10.04,10.07,29200.0,7.6763,7.6916,7.6687,7.6916,29200.0
2005-10-28 13:30:00,10.06,10.09,10.06,10.07,31200.0,7.684,7.7069,7.684,7.6916,31200.0
2005-10-28 13:40:00,10.06,10.07,10.03,10.04,38400.0,7.684,7.6916,7.6611,7.6687,38400.0
2005-10-28 13:50:00,10.03,10.07,10.03,10.07,26000.0,7.6611,7.6916,7.6611,7.6916,26000.0
2005-10-28 14:00:00,10.06,10.1,10.05,10.09,47600.0,7.684,7.7145,7.6763,7.7069,47600.0
2005-10-28 14:10:00,10.08,10.08,10.06,10.06,36400.0,7.6992,7.6992,7.684,7.684,36400.0
2005-10-28 14:20:00,10.06,10.09,10.06,10.08,42400.0,7.684,7.7069,7.684,7.6992,42400.0
2005-10-28 14:30:00,10.08,10.09,10.08,10.08,41600.0,7.6992,7.7069,7.6992,7.6992,41600.0
2005-10-28 14:40:00,10.08,10.11,10.08,10.09,50400.0,7.6992,7.7222,7.6992,7.7069,50400.0
2005-10-28 14:50:00,10.09,10.11,10.09,10.1,38400.0,7.7069,7.7222,7.7069,7.7145,38400.0
2005-10-28 15:00:00,10.1,10.14,10.1,10.12,85200.0,7.7145,7.7451,7.7145,7.7298,85200.0
2005-10-28 15:10:00,10.12,10.12,10.1,10.1,62000.0,7.7298,7.7298,7.7145,7.7145,62000.0
2005-10-28 15:20:00,10.1,10.11,10.08,10.08,72000.0,7.7145,7.7222,7.6992,7.6992,72000.0
2005-10-28 15:30:00,10.08,10.12,10.08,10.11,145200.0,7.6992,7.7298,7.6992,7.7222,145200.0
2005-10-28 15:40:00,10.11,10.12,10.1,10.11,169600.0,7.7222,7.7298,7.7145,7.7222,169600.0
2005-10-28 15:50:00,10.11,10.12,10.1,10.11,330000.0,7.7222,7.7298,7.7145,7.7222,330000.0
2005-10-31 09:30:00,10.15,10.15,10.05,10.12,95600.0,7.7527,7.7527,7.6763,7.7298,95600.0
2005-10-31 09:40:00,10.13,10.18,10.12,10.16,52800.0,7.7374,7.7756,7.7298,7.7603,52800.0
2005-10-31 09:50:00,10.16,10.21,10.15,10.19,32000.0,7.7603,7.7985,7.7527,7.7833,32000.0
2005-10-31 10:00:00,10.21,10.22,10.16,10.2,88800.0,7.7985,7.8062,7.7603,7.7909,88800.0
2005-10-31 10:10:00,10.19,10.21,10.18,10.21,26000.0,7.7833,7.7985,7.7756,7.7985,26000.0
2005-10-31 10:20:00,10.21,10.29,10.21,10.27,164400.0,7.7985,7.8596,7.7985,7.8444,164400.0
2005-10-31 10:30:00,10.26,10.3,10.22,10.22,98000.0,7.8367,7.8673,7.8062,7.8062,98000.0
2005-10-31 10:40:00,10.22,10.24,10.21,10.23,71600.0,7.8062,7.8215,7.7985,7.8138,71600.0
2005-10-31 10:50:00,10.22,10.24,10.21,10.24,29600.0,7.8062,7.8215,7.7985,7.8215,29600.0
2005-10-31 11:00:00,10.22,10.22,10.2,10.22,38800.0,7.8062,7.8062,7.7909,7.8062,38800.0
2005-10-31 11:10:00,10.22,10.22,10.21,10.21,24400.0,7.8062,7.8062,7.7985,7.7985,24400.0
2005-10-31 11:20:00,10.21,10.22,10.21,10.21,28000.0,7.7985,7.8062,7.7985,7.7985,28000.0
2005-10-31 11:30:00,10.21,10.22,10.16,10.18,122000.0,7.7985,7.8062,7.7603,7.7756,122000.0
2005-10-31 11:40:00,10.18,10.18,10.14,10.15,25600.0,7.7756,7.7756,7.7451,7.7527,25600.0
2005-10-31 11:50:00,10.16,10.16,10.14,10.14,21200.0,7.7603,7.7603,7.7451,7.7451,21200.0
2005-10-31 12:00:00,10.15,10.16,10.14,10.16,26400.0,7.7527,7.7603,7.7451,7.7603,26400.0
2005-10-31 12:10:00,10.15,10.15,10.12,10.15,39600.0,7.7527,7.7527,7.7298,7.7527,39600.0
2005-10-31 12:20:00,10.15,10.17,10.14,10.14,26800.0,7.7527,7.768,7.7451,7.7451,26800.0
2005-10-31 12:30:00,10.14,10.15,10.14,10.15,32400.0,7.7451,7.7527,7.7451,7.7527,32400.0
2005-10-31 12:40:00,10.14,10.15,10.13,10.15,30400.0,7.7451,7.7527,7.7374,7.7527,30400.0
2005-10-31 12:50:00,10.15,10.17,10.14,10.15,28400.0,7.7527,7.768,7.7451,7.7527,28400.0
2005-10-31 13:00:00,10.16,10.16,10.14,10.15,12800.0,7.7603,7.7603,7.7451,7.7527,12800.0
2005-10-31 13:10:00,10.15,10.18,10.15,10.17,50400.0,7.7527,7.7756,7.7527,7.768,50400.0
2005-10-31 13:20:00,10.16,10.16,10.14,10.15,33200.0,7.7603,7.7603,7.7451,7.7527,33200.0
2005-10-31 13:30:00,10.15,10.15,10.13,10.13,24800.0,7.7527,7.7527,7.7374,7.7374,24800.0
2005-10-31 13:40:00,10.13,10.14,10.12,10.12,22000.0,7.7374,7.7451,7.7298,7.7298,22000.0
2005-10-31 13:50:00,10.12,10.15,10.12,10.15,26000.0,7.7298,7.7527,7.7298,7.7527,26000.0
2005-10-31 14:00:00,10.15,10.16,10.14,10.16,36000.0,7.7527,7.7603,7.7451,7.7603,36000.0
2005-10-31 14:10:00,10.16,10.18,10.15,10.16,46000.0,7.7603,7.7756,7.7527,7.7603,46000.0
2005-10-31 14:20:00,10.16,10.16,10.13,10.15,33200.0,7.7603,7.7603,7.7374,7.7527,33200.0
2005-10-31 14:30:00,10.16,10.18,10.15,10.17,57600.0,7.7603,7.7756,7.7527,7.768,57600.0
2005-10-31 14:40:00,10.17,10.19,10.15,10.18,82800.0,7.768,7.7833,7.7527,7.7756,82800.0
2005-10-31 14:50:00,10.18,10.18,10.17,10.17,39200.0,7.7756,7.7756,7.768,7.768,39200.0
2005-10-31 15:00:00,10.17,10.18,10.17,10.18,87200.0,7.768,7.7756,7.768,7.7756,87200.0
2005-10-31 15:10:00,10.18,10.18,10.17,10.18,99600.0,7.7756,7.7756,7.768,7.7756,99600.0
2005-10-31 15:20:00,10.18,10.18,10.17,10.18,91600.0,7.7756,7.7756,7.768,7.7756,91600.0
2005-10-31 15:30:00,10.17,10.18,10.15,10.15,184400.0,7.768,7.7756,7.7527,7.7527,184400.0
2005-10-31 15:40:00,10.16,10.17,10.14,10.14,134000.0,7.7603,7.768,7.7451,7.7451,134000.0
2005-10-31 15:50:00,10.15,10.15,10.12,10.14,578800.0,7.7527,7.7527,7.7298,7.7451,578800.0
2005-11-01 09:30:00,10.1,10.18,10.08,10.18,146000.0,7.7145,7.7756,7.6992,7.7756,146000.0
2005-11-01 09:40:00,10.18,10.19,10.14,10.18,50800.0,7.7756,7.7833,7.7451,7.7756,50800.0
2005-11-01 09:50:00,10.18,10.24,10.18,10.24,79600.0,7.7756,7.8215,7.7756,7.8215,79600.0
2005-11-01 10:00:00,10.24,10.24,10.22,10.24,46400.0,7.8215,7.8215,7.8062,7.8215,46400.0
2005-11-01 10:10:00,10.24,10.24,10.17,10.18,64400.0,7.8215,7.8215,7.768,7.7756,64400.0
2005-11-01 10:20:00,10.18,10.23,10.18,10.23,100400.0,7.7756,7.8138,7.7756,7.8138,100400.0
2005-11-01 10:30:00,10.23,10.26,10.22,10.26,101600.0,7.8138,7.8367,7.8062,7.8367,101600.0
2005-11-01 10:40:00,10.26,10.28,10.24,10.25,62400.0,7.8367,7.852,7.8215,7.8291,62400.0
2005-11-01 10:50:00,10.25,10.28,10.25,10.26,16000.0,7.8291,7.852,7.8291,7.8367,16000.0
2005-11-01 11:00:00,10.26,10.28,10.24,10.25,107200.0,7.8367,7.852,7.8215,7.8291,107200.0
2005-11-01 11:10:00,10.25,10.26,10.23,10.25,157200.0,7.8291,7.8367,7.8138,7.8291,157200.0
2005-11-01 11:20:00,10.24,10.26,10.24,10.25,26000.0,7.8215,7.8367,7.8215,7.8291,26000.0
2005-11-01 11:30:00,10.24,10.26,10.24,10.25,35600.0,7.8215,7.8367,7.8215,7.8291,35600.0
2005-11-01 11:40:00,10.25,10.26,10.24,10.25,34400.0,7.8291,7.8367,7.8215,7.8291,34400.0
2005-11-01 11:50:00,10.25,10.26,10.24,10.25,32400.0,7.8291,7.8367,7.8215,7.8291,32400.0
2005-11-01 12:00:00,10.24,10.26,10.24,10.26,50400.0,7.8215,7.8367,7.8215,7.8367,50400.0
2005-11-01 12:10:00,10.25,10.28,10.25,10.26,278800.0,7.8291,7.852,7.8291,7.8367,278800.0
2005-11-01 12:20:00,10.26,10.27,10.25,10.25,39600.0,7.8367,7.8444,7.8291,7.8291,39600.0
2005-11-01 12:30:00,10.25,10.27,10.25,10.25,79200.0,7.8291,7.8444,7.8291,7.8291,79200.0
2005-11-01 12:40:00,10.25,10.26,10.25,10.25,31200.0,7.8291,7.8367,7.8291,7.8291,31200.0
2005-11-01 12:50:00,10.25,10.25,10.25,10.25,16400.0,7.8291,7.8291,7.8291,7.8291,16400.0
2005-11-01 13:00:00,10.26,10.26,10.25,10.25,328000.0,7.8367,7.8367,7.8291,7.8291,328000.0
2005-11-01 13:10:00,10.25,10.26,10.25,10.26,15600.0,7.8291,7.8367,7.8291,7.8367,15600.0
2005-11-01 13:20:00,10.26,10.26,10.26,10.26,7200.0,7.8367,7.8367,7.8367,7.8367,7200.0
2005-11-01 13:30:00,10.26,10.27,10.26,10.27,11600.0,7.8367,7.8444,7.8367,7.8444,11600.0
2005-11-01 13:40:00,10.27,10.27,10.26,10.27,17200.0,7.8444,7.8444,7.8367,7.8444,17200.0
2005-11-01 13:50:00,10.27,10.27,10.27,10.27,22800.0,7.8444,7.8444,7.8444,7.8444,22800.0
2005-11-01 14:00:00,10.27,10.27,10.26,10.27,16000.0,7.8444,7.8444,7.8367,7.8444,16000.0
2005-11-01 14:10:00,10.27,10.31,10.27,10.31,190800.0,7.8444,7.8749,7.8444,7.8749,190800.0
2005-11-01 14:20:00,10.31,10.36,10.31,10.33,154000.0,7.8749,7.9131,7.8749,7.8902,154000.0
2005-11-01 14:30:00,10.33,10.35,10.29,10.3,128400.0,7.8902,7.9055,7.8596,7.8673,128400.0
2005-11-01 14:40:00,10.3,10.3,10.28,10.29,84800.0,7.8673,7.8673,7.852,7.8596,84800.0
2005-11-01 14:50:00,10.29,10.29,10.28,10.29,105200.0,7.8596,7.8596,7.852,7.8596,105200.0
2005-11-01 15:00:00,10.3,10.3,10.29,10.29,143200.0,7.8673,7.8673,7.8596,7.8596,143200.0
2005-11-01 15:10:00,10.29,10.3,10.29,10.29,104800.0,7.8596,7.8673,7.8596,7.8596,104800.0
2005-11-01 15:20:00,10.29,10.3,10.29,10.3,145200.0,7.8596,7.8673,7.8596,7.8673,145200.0
2005-11-01 15:30:00,10.3,10.3,10.29,10.29,72800.0,7.8673,7.8673,7.8596,7.8596,72800.0
2005-11-01 15:40:00,10.29,10.3,10.29,10.29,178000.0,7.8596,7.8673,7.8596,7.8596,178000.0
2005-11-01 15:50:00,10.29,10.29,10.27,10.28,153200.0,7.8596,7.8596,7.8444,7.852,153200.0
2005-11-02 09:30:00,10.25,10.37,10.25,10.36,266400.0,7.8291,7.9208,7.8291,7.9131,266400.0
2005-11-02 09:40:00,10.36,10.43,10.34,10.41,114400.0,7.9131,7.9666,7.8978,7.9513,114400.0
2005-11-02 09:50:00,10.41,10.43,10.38,10.4,130000.0,7.9513,7.9666,7.9284,7.9437,130000.0
2005-11-02 10:00:00,10.4,10.4,10.38,10.4,236800.0,7.9437,7.9437,7.9284,7.9437,236800.0
2005-11-02 10:10:00,10.39,10.4,10.35,10.36,95600.0,7.936,7.9437,7.9055,7.9131,95600.0
2005-11-02 10:20:00,10.37,10.41,10.36,10.41,28800.0,7.9208,7.9513,7.9131,7.9513,28800.0
2005-11-02 10:30:00,10.41,10.45,10.41,10.44,104000.0,7.9513,7.9819,7.9513,7.9742,104000.0
2005-11-02 10:40:00,10.44,10.49,10.44,10.46,119200.0,7.9742,8.0124,7.9742,7.9895,119200.0
2005-11-02 10:50:00,10.46,10.46,10.42,10.43,72000.0,7.9895,7.9895,7.9589,7.9666,72000.0
2005-11-02 11:00:00,10.43,10.44,10.4,10.4,108400.0,7.9666,7.9742,7.9437,7.9437,108400.0
2005-11-02 11:10:00,10.4,10.43,10.4,10.42,158000.0,7.9437,7.9666,7.9437,7.9589,158000.0
2005-11-02 11:20:00,10.43,10.43,10.4,10.41,54800.0,7.9666,7.9666,7.9437,7.9513,54800.0
2005-11-02 11:30:00,10.41,10.43,10.4,10.43,113200.0,7.9513,7.9666,7.9437,7.9666,113200.0
2005-11-02 11:40:00,10.42,10.43,10.4,10.43,63200.0,7.9589,7.9666,7.9437,7.9666,63200.0
2005-11-02 11:50:00,10.43,10.44,10.4,10.42,63200.0,7.9666,7.9742,7.9437,7.9589,63200.0
2005-11-02 12:00:00,10.41,10.42,10.4,10.4,27600.0,7.9513,7.9589,7.9437,7.9437,27600.0
2005-11-02 12:10:00,10.4,10.42,10.4,10.41,29600.0,7.9437,7.9589,7.9437,7.9513,29600.0
2005-11-02 12:20:00,10.41,10.43,10.41,10.43,22400.0,7.9513,7.9666,7.9513,7.9666,22400.0
2005-11-02 12:30:00,10.43,10.44,10.41,10.44,51200.0,7.9666,7.9742,7.9513,7.9742,51200.0
2005-11-02 12:40:00,10.44,10.49,10.44,10.49,82400.0,7.9742,8.0124,7.9742,8.0124,82400.0
2005-11-02 12:50:00,10.49,10.51,10.47,10.47,226800.0,8.0124,8.0277,7.9971,7.9971,226800.0
2005-11-02 13:00:00,10.47,10.47,10.45,10.45,66800.0,7.9971,7.9971,7.9819,7.9819,66800.0
2005-11-02 13:10:00,10.45,10.45,10.43,10.44,51600.0,7.9819,7.9819,7.9666,7.9742,51600.0
2005-11-02 13:20:00,10.44,10.44,10.41,10.43,62000.0,7.9742,7.9742,7.9513,7.9666,62000.0
2005-11-02 13:30:00,10.43,10.43,10.41,10.43,116800.0,7.9666,7.9666,7.9513,7.9666,116800.0
2005-11-02 13:40:00,10.43,10.45,10.42,10.45,88000.0,7.9666,7.9819,7.9589,7.9819,88000.0
2005-11-02 13:50:00,10.45,10.46,10.44,10.45,36000.0,7.9819,7.9895,7.9742,7.9819,36000.0
2005-11-02 14:00:00,10.45,10.46,10.44,10.44,59600.0,7.9819,7.9895,7.9742,7.9742,59600.0
2005-11-02 14:10:00,10.44,10.45,10.43,10.45,95200.0,7.9742,7.9819,7.9666,7.9819,95200.0
2005-11-02 14:20:00,10.45,10.46,10.45,10.45,35200.0,7.9819,7.9895,7.9819,7.9819,35200.0
2005-11-02 14:30:00,10.46,10.46,10.44,10.44,38400.0,7.9895,7.9895,7.9742,7.9742,38400.0
2005-11-02 14:40:00,10.44,10.45,10.44,10.45,116000.0,7.9742,7.9819,7.9742,7.9819,116000.0
2005-11-02 14:50:00,10.45,10.45,10.44,10.45,85600.0,7.9819,7.9819,7.9742,7.9819,85600.0
2005-11-02 15:00:00,10.45,10.45,10.44,10.44,276800.0,7.9819,7.9819,7.9742,7.9742,276800.0
2005-11-02 15:10:00,10.44,10.47,10.44,10.44,68000.0,7.9742,7.9971,7.9742,7.9742,68000.0
2005-11-02 15:20:00,10.44,10.45,10.44,10.45,50400.0,7.9742,7.9819,7.9742,7.9819,50400.0
2005-11-02 15:30:00,10.45,10.45,10.44,10.44,56000.0,7.9819,7.9819,7.9742,7.9742,56000.0
2005-11-02 15:40:00,10.44,10.45,10.44,10.45,84800.0,7.9742,7.9819,7.9742,7.9819,84800.0
2005-11-02 15:50:00,10.45,10.46,10.42,10.45,488800.0,7.9819,7.9895,7.9589,7.9819,488800.0
2005-11-03 09:30:00,10.53,10.53,10.42,10.43,200000.0,8.043,8.043,7.9589,7.9666,200000.0
2005-11-03 09:40:00,10.43,10.51,10.43,10.51,132400.0,7.9666,8.0277,7.9666,8.0277,132400.0
2005-11-03 09:50:00,10.52,10.54,10.46,10.5,63600.0,8.0353,8.0506,7.9895,8.02,63600.0
2005-11-03 10:00:00,10.5,10.52,10.47,10.49,123200.0,8.02,8.0353,7.9971,8.0124,123200.0
2005-11-03 10:10:00,10.49,10.51,10.48,10.5,72400.0,8.0124,8.0277,8.0048,8.02,72400.0
2005-11-03 10:20:00,10.5,10.51,10.48,10.51,58000.0,8.02,8.0277,8.0048,8.0277,58000.0
2005-11-03 10:30:00,10.51,10.56,10.48,10.51,120000.0,8.0277,8.0659,8.0048,8.0277,120000.0
2005-11-03 10:40:00,10.52,10.54,10.5,10.5,78800.0,8.0353,8.0506,8.02,8.02,78800.0
2005-11-03 10:50:00,10.5,10.52,10.49,10.49,26400.0,8.02,8.0353,8.0124,8.0124,26400.0
2005-11-03 11:00:00,10.49,10.53,10.49,10.5,73600.0,8.0124,8.043,8.0124,8.02,73600.0
2005-11-03 11:10:00,10.49,10.53,10.48,10.52,96800.0,8.0124,8.043,8.0048,8.0353,96800.0
2005-11-03 11:20:00,10.52,10.54,10.51,10.54,43200.0,8.0353,8.0506,8.0277,8.0506,43200.0
2005-11-03 11:30:00,10.54,10.55,10.53,10.53,56800.0,8.0506,8.0582,8.043,8.043,56800.0
2005-11-03 11:40:00,10.53,10.58,10.53,10.57,30000.0,8.043,8.0812,8.043,8.0735,30000.0
2005-11-03 11:50:00,10.56,10.59,10.56,10.56,40000.0,8.0659,8.0888,8.0659,8.0659,40000.0
2005-11-03 12:00:00,10.56,10.58,10.56,10.56,60400.0,8.0659,8.0812,8.0659,8.0659,60400.0
2005-11-03 12:10:00,10.57,10.58,10.56,10.57,56400.0,8.0735,8.0812,8.0659,8.0735,56400.0
2005-11-03 12:20:00,10.57,10.58,10.56,10.58,26400.0,8.0735,8.0812,8.0659,8.0812,26400.0
2005-11-03 12:30:00,10.58,10.58,10.52,10.52,68800.0,8.0812,8.0812,8.0353,8.0353,68800.0
2005-11-03 12:40:00,10.52,10.52,10.5,10.51,43200.0,8.0353,8.0353,8.02,8.0277,43200.0
2005-11-03 12:50:00,10.51,10.53,10.51,10.52,29600.0,8.0277,8.043,8.0277,8.0353,29600.0
2005-11-03 13:00:00,10.52,10.55,10.51,10.55,112400.0,8.0353,8.0582,8.0277,8.0582,112400.0
2005-11-03 13:10:00,10.54,10.56,10.54,10.56,65600.0,8.0506,8.0659,8.0506,8.0659,65600.0
2005-11-03 13:20:00,10.56,10.57,10.56,10.57,44800.0,8.0659,8.0735,8.0659,8.0735,44800.0
2005-11-03 13:30:00,10.56,10.57,10.54,10.55,86400.0,8.0659,8.0735,8.0506,8.0582,86400.0
2005-11-03 13:40:00,10.55,10.56,10.54,10.56,50000.0,8.0582,8.0659,8.0506,8.0659,50000.0
2005-11-03 13:50:00,10.56,10.56,10.55,10.56,80000.0,8.0659,8.0659,8.0582,8.0659,80000.0
2005-11-03 14:00:00,10.56,10.57,10.56,10.56,101600.0,8.0659,8.0735,8.0659,8.0659,101600.0
2005-11-03 14:10:00,10.56,10.57,10.54,10.56,102000.0,8.0659,8.0735,8.0506,8.0659,102000.0
2005-11-03 14:20:00,10.56,10.57,10.54,10.54,70000.0,8.0659,8.0735,8.0506,8.0506,70000.0
2005-11-03 14:30:00,10.54,10.56,10.54,10.54,100800.0,8.0506,8.0659,8.0506,8.0506,100800.0
2005-11-03 14:40:00,10.54,10.57,10.54,10.55,115600.0,8.0506,8.0735,8.0506,8.0582,115600.0
2005-11-03 14:50:00,10.55,10.56,10.55,10.56,69200.0,8.0582,8.0659,8.0582,8.0659,69200.0
2005-11-03 15:00:00,10.56,10.56,10.54,10.55,144800.0,8.0659,8.0659,8.0506,8.0582,144800.0
2005-11-03 15:10:00,10.55,10.55,10.53,10.54,179200.0,8.0582,8.0582,8.043,8.0506,179200.0
2005-11-03 15:20:00,10.54,10.54,10.53,10.54,190800.0,8.0506,8.0506,8.043,8.0506,190800.0
2005-11-03 15:30:00,10.54,10.54,10.53,10.53,214400.0,8.0506,8.0506,8.043,8.043,214400.0
2005-11-03 15:40:00,10.53,10.55,10.52,10.54,212000.0,8.043,8.0582,8.0353,8.0506,212000.0
2005-11-03 15:50:00,10.54,10.56,10.53,10.55,307600.0,8.0506,8.0659,8.043,8.0582,307600.0
2005-11-04 09:30:00,10.59,10.59,10.53,10.54,174800.0,8.0888,8.0888,8.043,8.0506,174800.0
2005-11-04 09:40:00,10.53,10.62,10.53,10.62,73200.0,8.043,8.1117,8.043,8.1117,73200.0
2005-11-04 09:50:00,10.61,10.63,10.58,10.62,53200.0,8.1041,8.1193,8.0812,8.1117,53200.0
2005-11-04 10:00:00,10.6,10.66,10.6,10.64,90400.0,8.0964,8.1423,8.0964,8.127,90400.0
2005-11-04 10:10:00,10.63,10.64,10.59,10.61,52400.0,8.1193,8.127,8.0888,8.1041,52400.0
2005-11-04 10:20:00,10.61,10.62,10.57,10.6,92800.0,8.1041,8.1117,8.0735,8.0964,92800.0
2005-11-04 10:30:00,10.6,10.6,10.55,10.56,62400.0,8.0964,8.0964,8.0582,8.0659,62400.0
2005-11-04 10:40:00,10.55,10.58,10.54,10.55,69200.0,8.0582,8.0812,8.0506,8.0582,69200.0
2005-11-04 10:50:00,10.54,10.57,10.54,10.56,28400.0,8.0506,8.0735,8.0506,8.0659,28400.0
2005-11-04 11:00:00,10.56,10.61,10.55,10.56,40400.0,8.0659,8.1041,8.0582,8.0659,40400.0
2005-11-04 11:10:00,10.56,10.56,10.54,10.55,28800.0,8.0659,8.0659,8.0506,8.0582,28800.0
2005-11-04 11:20:00,10.56,10.57,10.55,10.55,34400.0,8.0659,8.0735,8.0582,8.0582,34400.0
2005-11-04 11:30:00,10.55,10.56,10.55,10.55,42400.0,8.0582,8.0659,8.0582,8.0582,42400.0
2005-11-04 11:40:00,10.55,10.59,10.54,10.58,26400.0,8.0582,8.0888,8.0506,8.0812,26400.0
2005-11-04 11:50:00,10.57,10.58,10.55,10.56,16000.0,8.0735,8.0812,8.0582,8.0659,16000.0
2005-11-04 12:00:00,10.55,10.56,10.55,10.55,19200.0,8.0582,8.0659,8.0582,8.0582,19200.0
2005-11-04 12:10:00,10.55,10.59,10.55,10.59,20400.0,8.0582,8.0888,8.0582,8.0888,20400.0
2005-11-04 12:20:00,10.58,10.61,10.58,10.59,22400.0,8.0812,8.1041,8.0812,8.0888,22400.0
2005-11-04 12:30:00,10.59,10.59,10.58,10.58,28000.0,8.0888,8.0888,8.0812,8.0812,28000.0
2005-11-04 12:40:00,10.59,10.6,10.58,10.58,17600.0,8.0888,8.0964,8.0812,8.0812,17600.0
2005-11-04 12:50:00,10.59,10.6,10.58,10.58,21200.0,8.0888,8.0964,8.0812,8.0812,21200.0
2005-11-04 13:00:00,10.58,10.58,10.56,10.56,9200.0,8.0812,8.0812,8.0659,8.0659,9200.0
2005-11-04 13:10:00,10.56,10.56,10.55,10.55,32400.0,8.0659,8.0659,8.0582,8.0582,32400.0
2005-11-04 13:20:00,10.55,10.58,10.55,10.58,23600.0,8.0582,8.0812,8.0582,8.0812,23600.0
2005-11-04 13:30:00,10.57,10.57,10.56,10.56,9200.0,8.0735,8.0735,8.0659,8.0659,9200.0
2005-11-04 13:40:00,10.56,10.57,10.55,10.57,30800.0,8.0659,8.0735,8.0582,8.0735,30800.0
2005-11-04 13:50:00,10.57,10.57,10.56,10.56,6400.0,8.0735,8.0735,8.0659,8.0659,6400.0
2005-11-04 14:00:00,10.56,10.57,10.55,10.57,32800.0,8.0659,8.0735,8.0582,8.0735,32800.0
2005-11-04 14:10:00,10.57,10.57,10.55,10.56,23200.0,8.0735,8.0735,8.0582,8.0659,23200.0
2005-11-04 14:20:00,10.57,10.6,10.56,10.56,38800.0,8.0735,8.0964,8.0659,8.0659,38800.0
2005-11-04 14:30:00,10.56,10.56,10.53,10.54,96000.0,8.0659,8.0659,8.043,8.0506,96000.0
2005-11-04 14:40:00,10.55,10.55,10.53,10.54,88800.0,8.0582,8.0582,8.043,8.0506,88800.0
2005-11-04 14:50:00,10.53,10.58,10.53,10.57,74000.0,8.043,8.0812,8.043,8.0735,74000.0
2005-11-04 15:00:00,10.57,10.57,10.55,10.56,15200.0,8.0735,8.0735,8.0582,8.0659,15200.0
2005-11-04 15:10:00,10.56,10.59,10.56,10.58,18400.0,8.0659,8.0888,8.0659,8.0812,18400.0
2005-11-04 15:20:00,10.57,10.58,10.56,10.57,25600.0,8.0735,8.0812,8.0659,8.0735,25600.0
2005-11-04 15:30:00,10.57,10.58,10.57,10.57,38800.0,8.0735,8.0812,8.0735,8.0735,38800.0
2005-11-04 15:40:00,10.57,10.63,10.57,10.61,251200.0,8.0735,8.1193,8.0735,8.1041,251200.0
2005-11-04 15:50:00,10.61,10.63,10.6,10.61,326000.0,8.1041,8.1193,8.0964,8.1041,326000.0
2005-11-07 09:30:00,10.7,10.72,10.68,10.71,156400.0,8.1728,8.1881,8.1575,8.1804,156400.0
2005-11-07 09:40:00,10.71,10.72,10.7,10.7,49200.0,8.1804,8.1881,8.1728,8.1728,49200.0
2005-11-07 09:50:00,10.7,10.72,10.7,10.72,86800.0,8.1728,8.1881,8.1728,8.1881,86800.0
2005-11-07 10:00:00,10.72,10.75,10.71,10.74,82000.0,8.1881,8.211,8.1804,8.2034,82000.0
2005-11-07 10:10:00,10.74,10.75,10.7,10.7,21600.0,8.2034,8.211,8.1728,8.1728,21600.0
2005-11-07 10:20:00,10.69,10.69,10.65,10.67,40000.0,8.1652,8.1652,8.1346,8.1499,40000.0
2005-11-07 10:30:00,10.67,10.68,10.63,10.63,24400.0,8.1499,8.1575,8.1193,8.1193,24400.0
2005-11-07 10:40:00,10.63,10.7,10.63,10.68,56400.0,8.1193,8.1728,8.1193,8.1575,56400.0
2005-11-07 10:50:00,10.68,10.68,10.65,10.67,52800.0,8.1575,8.1575,8.1346,8.1499,52800.0
2005-11-07 11:00:00,10.67,10.67,10.65,10.65,49600.0,8.1499,8.1499,8.1346,8.1346,49600.0
2005-11-07 11:10:00,10.65,10.65,10.63,10.63,64800.0,8.1346,8.1346,8.1193,8.1193,64800.0
2005-11-07 11:20:00,10.63,10.64,10.63,10.63,41600.0,8.1193,8.127,8.1193,8.1193,41600.0
2005-11-07 11:30:00,10.63,10.65,10.63,10.65,49200.0,8.1193,8.1346,8.1193,8.1346,49200.0
2005-11-07 11:40:00,10.65,10.66,10.64,10.66,18000.0,8.1346,8.1423,8.127,8.1423,18000.0
2005-11-07 11:50:00,10.65,10.66,10.64,10.65,69600.0,8.1346,8.1423,8.127,8.1346,69600.0
2005-11-07 12:00:00,10.66,10.66,10.66,10.66,5600.0,8.1423,8.1423,8.1423,8.1423,5600.0
2005-11-07 12:10:00,10.66,10.69,10.65,10.68,20400.0,8.1423,8.1652,8.1346,8.1575,20400.0
2005-11-07 12:20:00,10.68,10.69,10.67,10.67,32000.0,8.1575,8.1652,8.1499,8.1499,32000.0
2005-11-07 12:30:00,10.66,10.67,10.64,10.64,26800.0,8.1423,8.1499,8.127,8.127,26800.0
2005-11-07 12:40:00,10.63,10.67,10.63,10.65,42400.0,8.1193,8.1499,8.1193,8.1346,42400.0
2005-11-07 12:50:00,10.65,10.67,10.65,10.66,28800.0,8.1346,8.1499,8.1346,8.1423,28800.0
2005-11-07 13:00:00,10.66,10.67,10.65,10.65,6400.0,8.1423,8.1499,8.1346,8.1346,6400.0
2005-11-07 13:10:00,10.65,10.65,10.65,10.65,34400.0,8.1346,8.1346,8.1346,8.1346,34400.0
2005-11-07 13:20:00,10.65,10.66,10.65,10.65,28400.0,8.1346,8.1423,8.1346,8.1346,28400.0
2005-11-07 13:30:00,10.65,10.66,10.63,10.64,42400.0,8.1346,8.1423,8.1193,8.127,42400.0
2005-11-07 13:40:00,10.63,10.64,10.63,10.63,57600.0,8.1193,8.127,8.1193,8.1193,57600.0
2005-11-07 13:50:00,10.63,10.65,10.62,10.62,73200.0,8.1193,8.1346,8.1117,8.1117,73200.0
2005-11-07 14:00:00,10.62,10.63,10.61,10.63,76400.0,8.1117,8.1193,8.1041,8.1193,76400.0
2005-11-07 14:10:00,10.63,10.65,10.62,10.64,92800.0,8.1193,8.1346,8.1117,8.127,92800.0
2005-11-07 14:20:00,10.64,10.65,10.63,10.65,101200.0,8.127,8.1346,8.1193,8.1346,101200.0
2005-11-07 14:30:00,10.65,10.66,10.64,10.65,120400.0,8.1346,8.1423,8.127,8.1346,120400.0
2005-11-07 14:40:00,10.64,10.65,10.64,10.64,75600.0,8.127,8.1346,8.127,8.127,75600.0
2005-11-07 14:50:00,10.64,10.64,10.63,10.64,75200.0,8.127,8.127,8.1193,8.127,75200.0
2005-11-07 15:00:00,10.65,10.67,10.63,10.65,42400.0,8.1346,8.1499,8.1193,8.1346,42400.0
2005-11-07 15:10:00,10.65,10.65,10.63,10.63,49200.0,8.1346,8.1346,8.1193,8.1193,49200.0
2005-11-07 15:20:00,10.63,10.65,10.63,10.63,58800.0,8.1193,8.1346,8.1193,8.1193,58800.0
2005-11-07 15:30:00,10.64,10.66,10.63,10.65,58800.0,8.127,8.1423,8.1193,8.1346,58800.0
2005-11-07 15:40:00,10.65,10.67,10.65,10.65,144400.0,8.1346,8.1499,8.1346,8.1346,144400.0
2005-11-07 15:50:00,10.65,10.67,10.64,10.67,328800.0,8.1346,8.1499,8.127,8.1499,328800.0
2005-11-08 09:30:00,10.73,10.75,10.67,10.68,186000.0,8.1957,8.211,8.1499,8.1575,186000.0
2005-11-08 09:40:00,10.68,10.73,10.65,10.68,120000.0,8.1575,8.1957,8.1346,8.1575,120000.0
2005-11-08 09:50:00,10.66,10.69,10.65,10.68,80000.0,8.1423,8.1652,8.1346,8.1575,80000.0
2005-11-08 10:00:00,10.68,10.68,10.66,10.66,90000.0,8.1575,8.1575,8.1423,8.1423,90000.0
2005-11-08 10:10:00,10.67,10.67,10.64,10.64,72000.0,8.1499,8.1499,8.127,8.127,72000.0
2005-11-08 10:20:00,10.64,10.66,10.63,10.66,89600.0,8.127,8.1423,8.1193,8.1423,89600.0
2005-11-08 10:30:00,10.66,10.69,10.65,10.65,38800.0,8.1423,8.1652,8.1346,8.1346,38800.0
2005-11-08 10:40:00,10.65,10.67,10.64,10.64,40400.0,8.1346,8.1499,8.127,8.127,40400.0
2005-11-08 10:50:00,10.64,10.65,10.63,10.64,70400.0,8.127,8.1346,8.1193,8.127,70400.0
2005-11-08 11:00:00,10.65,10.69,10.65,10.69,62800.0,8.1346,8.1652,8.1346,8.1652,62800.0
2005-11-08 11:10:00,10.69,10.69,10.64,10.65,29600.0,8.1652,8.1652,8.127,8.1346,29600.0
2005-11-08 11:20:00,10.65,10.71,10.65,10.68,70000.0,8.1346,8.1804,8.1346,8.1575,70000.0
2005-11-08 11:30:00,10.68,10.69,10.67,10.68,51200.0,8.1575,8.1652,8.1499,8.1575,51200.0
2005-11-08 11:40:00,10.68,10.72,10.67,10.72,32800.0,8.1575,8.1881,8.1499,8.1881,32800.0
2005-11-08 11:50:00,10.73,10.75,10.72,10.74,16400.0,8.1957,8.211,8.1881,8.2034,16400.0
2005-11-08 12:00:00,10.74,10.75,10.73,10.73,21600.0,8.2034,8.211,8.1957,8.1957,21600.0
2005-11-08 12:10:00,10.72,10.73,10.72,10.73,8000.0,8.1881,8.1957,8.1881,8.1957,8000.0
2005-11-08 12:20:00,10.72,10.73,10.71,10.72,21200.0,8.1881,8.1957,8.1804,8.1881,21200.0
2005-11-08 12:30:00,10.72,10.72,10.7,10.7,28400.0,8.1881,8.1881,8.1728,8.1728,28400.0
2005-11-08 12:40:00,10.7,10.7,10.69,10.69,16000.0,8.1728,8.1728,8.1652,8.1652,16000.0
2005-11-08 12:50:00,10.69,10.71,10.67,10.7,36000.0,8.1652,8.1804,8.1499,8.1728,36000.0
2005-11-08 13:00:00,10.7,10.71,10.68,10.69,15600.0,8.1728,8.1804,8.1575,8.1652,15600.0
2005-11-08 13:10:00,10.68,10.7,10.67,10.68,33200.0,8.1575,8.1728,8.1499,8.1575,33200.0
2005-11-08 13:20:00,10.68,10.72,10.68,10.7,37600.0,8.1575,8.1881,8.1575,8.1728,37600.0
2005-11-08 13:30:00,10.71,10.72,10.69,10.69,30400.0,8.1804,8.1881,8.1652,8.1652,30400.0
2005-11-08 13:40:00,10.69,10.69,10.68,10.68,16400.0,8.1652,8.1652,8.1575,8.1575,16400.0
2005-11-08 13:50:00,10.68,10.69,10.67,10.69,42000.0,8.1575,8.1652,8.1499,8.1652,42000.0
2005-11-08 14:00:00,10.69,10.7,10.67,10.68,58400.0,8.1652,8.1728,8.1499,8.1575,58400.0
2005-11-08 14:10:00,10.69,10.69,10.67,10.67,30400.0,8.1652,8.1652,8.1499,8.1499,30400.0
2005-11-08 14:20:00,10.68,10.7,10.68,10.69,27600.0,8.1575,8.1728,8.1575,8.1652,27600.0
2005-11-08 14:30:00,10.68,10.7,10.67,10.7,58800.0,8.1575,8.1728,8.1499,8.1728,58800.0
2005-11-08 14:40:00,10.7,10.71,10.68,10.71,30800.0,8.1728,8.1804,8.1575,8.1804,30800.0
2005-11-08 14:50:00,10.7,10.7,10.69,10.69,17600.0,8.1728,8.1728,8.1652,8.1652,17600.0
2005-11-08 15:00:00,10.69,10.7,10.68,10.68,34800.0,8.1652,8.1728,8.1575,8.1575,34800.0
2005-11-08 15:10:00,10.68,10.71,10.68,10.71,53200.0,8.1575,8.1804,8.1575,8.1804,53200.0
2005-11-08 15:20:00,10.7,10.72,10.7,10.72,23200.0,8.1728,8.1881,8.1728,8.1881,23200.0
2005-11-08 15:30:00,10.72,10.72,10.69,10.69,179200.0,8.1881,8.1881,8.1652,8.1652,179200.0
2005-11-08 15:40:00,10.69,10.69,10.68,10.68,61200.0,8.1652,8.1652,8.1575,8.1575,61200.0
2005-11-08 15:50:00,10.68,10.69,10.68,10.69,173600.0,8.1575,8.1652,8.1575,8.1652,173600.0
2005-11-09 09:30:00,10.65,10.74,10.63,10.63,70800.0,8.1346,8.2034,8.1193,8.1193,70800.0
2005-11-09 09:40:00,10.63,10.63,10.58,10.62,54400.0,8.1193,8.1193,8.0812,8.1117,54400.0
2005-11-09 09:50:00,10.61,10.61,10.59,10.59,50400.0,8.1041,8.1041,8.0888,8.0888,50400.0
2005-11-09 10:00:00,10.59,10.61,10.57,10.6,58800.0,8.0888,8.1041,8.0735,8.0964,58800.0
2005-11-09 10:10:00,10.59,10.61,10.59,10.6,32400.0,8.0888,8.1041,8.0888,8.0964,32400.0
2005-11-09 10:20:00,10.6,10.64,10.6,10.64,26400.0,8.0964,8.127,8.0964,8.127,26400.0
2005-11-09 10:30:00,10.64,10.67,10.63,10.63,89600.0,8.127,8.1499,8.1193,8.1193,89600.0
2005-11-09 10:40:00,10.64,10.64,10.62,10.63,45200.0,8.127,8.127,8.1117,8.1193,45200.0
2005-11-09 10:50:00,10.63,10.64,10.63,10.63,33200.0,8.1193,8.127,8.1193,8.1193,33200.0
2005-11-09 11:00:00,10.63,10.63,10.62,10.63,49600.0,8.1193,8.1193,8.1117,8.1193,49600.0
2005-11-09 11:10:00,10.63,10.63,10.62,10.63,86400.0,8.1193,8.1193,8.1117,8.1193,86400.0
2005-11-09 11:20:00,10.62,10.62,10.6,10.61,38000.0,8.1117,8.1117,8.0964,8.1041,38000.0
2005-11-09 11:30:00,10.62,10.62,10.61,10.61,59200.0,8.1117,8.1117,8.1041,8.1041,59200.0
2005-11-09 11:40:00,10.62,10.62,10.61,10.62,23600.0,8.1117,8.1117,8.1041,8.1117,23600.0
2005-11-09 11:50:00,10.63,10.63,10.62,10.62,54000.0,8.1193,8.1193,8.1117,8.1117,54000.0
2005-11-09 12:00:00,10.62,10.62,10.61,10.61,57600.0,8.1117,8.1117,8.1041,8.1041,57600.0
2005-11-09 12:10:00,10.62,10.65,10.62,10.64,264800.0,8.1117,8.1346,8.1117,8.127,264800.0
2005-11-09 12:20:00,10.65,10.68,10.65,10.68,106000.0,8.1346,8.1575,8.1346,8.1575,106000.0
2005-11-09 12:30:00,10.68,10.68,10.66,10.67,39200.0,8.1575,8.1575,8.1423,8.1499,39200.0
2005-11-09 12:40:00,10.67,10.67,10.64,10.64,71600.0,8.1499,8.1499,8.127,8.127,71600.0
2005-11-09 12:50:00,10.65,10.65,10.64,10.64,44400.0,8.1346,8.1346,8.127,8.127,44400.0
2005-11-09 13:00:00,10.65,10.65,10.64,10.64,55200.0,8.1346,8.1346,8.127,8.127,55200.0
2005-11-09 13:10:00,10.64,10.65,10.64,10.65,36400.0,8.127,8.1346,8.127,8.1346,36400.0
2005-11-09 13:20:00,10.65,10.65,10.63,10.63,64400.0,8.1346,8.1346,8.1193,8.1193,64400.0
2005-11-09 13:30:00,10.63,10.64,10.63,10.64,139200.0,8.1193,8.127,8.1193,8.127,139200.0
2005-11-09 13:40:00,10.64,10.64,10.63,10.63,38800.0,8.127,8.127,8.1193,8.1193,38800.0
2005-11-09 13:50:00,10.63,10.64,10.62,10.63,50000.0,8.1193,8.127,8.1117,8.1193,50000.0
2005-11-09 14:00:00,10.63,10.63,10.62,10.62,87600.0,8.1193,8.1193,8.1117,8.1117,87600.0
2005-11-09 14:10:00,10.62,10.63,10.61,10.63,102400.0,8.1117,8.1193,8.1041,8.1193,102400.0
2005-11-09 14:20:00,10.63,10.63,10.61,10.62,64400.0,8.1193,8.1193,8.1041,8.1117,64400.0
2005-11-09 14:30:00,10.62,10.64,10.62,10.63,194400.0,8.1117,8.127,8.1117,8.1193,194400.0
2005-11-09 14:40:00,10.63,10.64,10.63,10.63,95600.0,8.1193,8.127,8.1193,8.1193,95600.0
2005-11-09 14:50:00,10.63,10.63,10.62,10.62,105200.0,8.1193,8.1193,8.1117,8.1117,105200.0
2005-11-09 15:00:00,10.62,10.62,10.62,10.62,146000.0,8.1117,8.1117,8.1117,8.1117,146000.0
2005-11-09 15:10:00,10.62,10.64,10.62,10.63,166000.0,8.1117,8.127,8.1117,8.1193,166000.0
2005-11-09 15:20:00,10.63,10.64,10.63,10.63,117600.0,8.1193,8.127,8.1193,8.1193,117600.0
2005-11-09 15:30:00,10.63,10.65,10.63,10.64,170400.0,8.1193,8.1346,8.1193,8.127,170400.0
2005-11-09 15:40:00,10.65,10.65,10.64,10.65,130000.0,8.1346,8.1346,8.127,8.1346,130000.0
2005-11-09 15:50:00,10.65,10.68,10.65,10.68,474800.0,8.1346,8.1575,8.1346,8.1575,474800.0
2005-11-10 09:30:00,10.66,10.72,10.66,10.7,108800.0,8.1423,8.1881,8.1423,8.1728,108800.0
2005-11-10 09:40:00,10.71,10.72,10.69,10.72,40000.0,8.1804,8.1881,8.1652,8.1881,40000.0
2005-11-10 09:50:00,10.72,10.73,10.68,10.69,116400.0,8.1881,8.1957,8.1575,8.1652,116400.0
2005-11-10 10:00:00,10.69,10.71,10.68,10.68,32000.0,8.1652,8.1804,8.1575,8.1575,32000.0
2005-11-10 10:10:00,10.68,10.71,10.66,10.68,50400.0,8.1575,8.1804,8.1423,8.1575,50400.0
2005-11-10 10:20:00,10.67,10.69,10.67,10.69,57200.0,8.1499,8.1652,8.1499,8.1652,57200.0
2005-11-10 10:30:00,10.69,10.69,10.65,10.65,30400.0,8.1652,8.1652,8.1346,8.1346,30400.0
2005-11-10 10:40:00,10.65,10.65,10.62,10.65,56400.0,8.1346,8.1346,8.1117,8.1346,56400.0
2005-11-10 10:50:00,10.65,10.69,10.65,10.69,32400.0,8.1346,8.1652,8.1346,8.1652,32400.0
2005-11-10 11:00:00,10.69,10.69,10.67,10.69,46800.0,8.1652,8.1652,8.1499,8.1652,46800.0
2005-11-10 11:10:00,10.69,10.69,10.63,10.65,45600.0,8.1652,8.1652,8.1193,8.1346,45600.0
2005-11-10 11:20:00,10.65,10.67,10.65,10.67,18400.0,8.1346,8.1499,8.1346,8.1499,18400.0
2005-11-10 11:30:00,10.67,10.68,10.65,10.66,39200.0,8.1499,8.1575,8.1346,8.1423,39200.0
2005-11-10 11:40:00,10.66,10.68,10.66,10.66,21600.0,8.1423,8.1575,8.1423,8.1423,21600.0
2005-11-10 11:50:00,10.67,10.7,10.67,10.69,72000.0,8.1499,8.1728,8.1499,8.1652,72000.0
2005-11-10 12:00:00,10.69,10.69,10.68,10.69,12400.0,8.1652,8.1652,8.1575,8.1652,12400.0
2005-11-10 12:10:00,10.68,10.7,10.68,10.68,22000.0,8.1575,8.1728,8.1575,8.1575,22000.0
2005-11-10 12:20:00,10.68,10.71,10.68,10.7,68400.0,8.1575,8.1804,8.1575,8.1728,68400.0
2005-11-10 12:30:00,10.71,10.71,10.69,10.69,27600.0,8.1804,8.1804,8.1652,8.1652,27600.0
2005-11-10 12:40:00,10.69,10.7,10.68,10.69,19600.0,8.1652,8.1728,8.1575,8.1652,19600.0
2005-11-10 12:50:00,10.69,10.7,10.67,10.68,64400.0,8.1652,8.1728,8.1499,8.1575,64400.0
2005-11-10 13:00:00,10.69,10.75,10.69,10.75,182800.0,8.1652,8.211,8.1652,8.211,182800.0
2005-11-10 13:10:00,10.75,10.77,10.74,10.76,52000.0,8.211,8.2263,8.2034,8.2186,52000.0
2005-11-10 13:20:00,10.77,10.77,10.75,10.76,39600.0,8.2263,8.2263,8.211,8.2186,39600.0
2005-11-10 13:30:00,10.77,10.77,10.75,10.77,64000.0,8.2263,8.2263,8.211,8.2263,64000.0
2005-11-10 13:40:00,10.77,10.8,10.76,10.79,62800.0,8.2263,8.2492,8.2186,8.2416,62800.0
2005-11-10 13:50:00,10.8,10.85,10.79,10.84,97200.0,8.2492,8.2874,8.2416,8.2797,97200.0
2005-11-10 14:00:00,10.84,10.85,10.82,10.84,127200.0,8.2797,8.2874,8.2645,8.2797,127200.0
2005-11-10 14:10:00,10.84,10.86,10.84,10.85,78000.0,8.2797,8.295,8.2797,8.2874,78000.0
2005-11-10 14:20:00,10.85,10.86,10.83,10.84,44000.0,8.2874,8.295,8.2721,8.2797,44000.0
2005-11-10 14:30:00,10.84,10.85,10.84,10.85,76400.0,8.2797,8.2874,8.2797,8.2874,76400.0
2005-11-10 14:40:00,10.85,10.86,10.84,10.86,74400.0,8.2874,8.295,8.2797,8.295,74400.0
2005-11-10 14:50:00,10.86,10.88,10.85,10.87,81600.0,8.295,8.3103,8.2874,8.3027,81600.0
2005-11-10 15:00:00,10.87,10.88,10.86,10.87,90800.0,8.3027,8.3103,8.295,8.3027,90800.0
2005-11-10 15:10:00,10.87,10.87,10.86,10.87,60400.0,8.3027,8.3027,8.295,8.3027,60400.0
2005-11-10 15:20:00,10.87,10.87,10.85,10.85,78400.0,8.3027,8.3027,8.2874,8.2874,78400.0
2005-11-10 15:30:00,10.85,10.87,10.81,10.81,276000.0,8.2874,8.3027,8.2568,8.2568,276000.0
2005-11-10 15:40:00,10.81,10.81,10.77,10.77,224000.0,8.2568,8.2568,8.2263,8.2263,224000.0
2005-11-10 15:50:00,10.77,10.8,10.77,10.8,456800.0,8.2263,8.2492,8.2263,8.2492,456800.0
2005-11-11 09:30:00,10.83,10.85,10.79,10.84,82800.0,8.2721,8.2874,8.2416,8.2797,82800.0
2005-11-11 09:40:00,10.84,10.89,10.83,10.89,47200.0,8.2797,8.3179,8.2721,8.3179,47200.0
2005-11-11 09:50:00,10.89,10.89,10.87,10.88,49600.0,8.3179,8.3179,8.3027,8.3103,49600.0
2005-11-11 10:00:00,10.88,10.88,10.81,10.81,64000.0,8.3103,8.3103,8.2568,8.2568,64000.0
2005-11-11 10:10:00,10.81,10.83,10.8,10.83,33600.0,8.2568,8.2721,8.2492,8.2721,33600.0
2005-11-11 10:20:00,10.82,10.84,10.81,10.83,31600.0,8.2645,8.2797,8.2568,8.2721,31600.0
2005-11-11 10:30:00,10.83,10.84,10.81,10.81,12800.0,8.2721,8.2797,8.2568,8.2568,12800.0
2005-11-11 10:40:00,10.81,10.81,10.8,10.81,26000.0,8.2568,8.2568,8.2492,8.2568,26000.0
2005-11-11 10:50:00,10.82,10.82,10.79,10.81,37600.0,8.2645,8.2645,8.2416,8.2568,37600.0
2005-11-11 11:00:00,10.81,10.83,10.78,10.79,54000.0,8.2568,8.2721,8.2339,8.2416,54000.0
2005-11-11 11:10:00,10.79,10.81,10.79,10.8,34000.0,8.2416,8.2568,8.2416,8.2492,34000.0
2005-11-11 11:20:00,10.79,10.81,10.79,10.8,26800.0,8.2416,8.2568,8.2416,8.2492,26800.0
2005-11-11 11:30:00,10.8,10.81,10.79,10.81,15200.0,8.2492,8.2568,8.2416,8.2568,15200.0
2005-11-11 11:40:00,10.81,10.81,10.81,10.81,24400.0,8.2568,8.2568,8.2568,8.2568,24400.0
2005-11-11 11:50:00,10.81,10.82,10.81,10.82,56800.0,8.2568,8.2645,8.2568,8.2645,56800.0
2005-11-11 12:00:00,10.82,10.82,10.81,10.81,45600.0,8.2645,8.2645,8.2568,8.2568,45600.0
2005-11-11 12:10:00,10.81,10.83,10.81,10.83,50800.0,8.2568,8.2721,8.2568,8.2721,50800.0
2005-11-11 12:20:00,10.82,10.83,10.82,10.83,16000.0,8.2645,8.2721,8.2645,8.2721,16000.0
2005-11-11 12:30:00,10.82,10.83,10.82,10.82,14800.0,8.2645,8.2721,8.2645,8.2645,14800.0
2005-11-11 12:40:00,10.82,10.82,10.82,10.82,14400.0,8.2645,8.2645,8.2645,8.2645,14400.0
2005-11-11 12:50:00,10.82,10.83,10.81,10.81,24400.0,8.2645,8.2721,8.2568,8.2568,24400.0
2005-11-11 13:00:00,10.81,10.81,10.8,10.8,58800.0,8.2568,8.2568,8.2492,8.2492,58800.0
2005-11-11 13:10:00,10.8,10.81,10.8,10.81,16400.0,8.2492,8.2568,8.2492,8.2568,16400.0
2005-11-11 13:20:00,10.81,10.81,10.81,10.81,44000.0,8.2568,8.2568,8.2568,8.2568,44000.0
2005-11-11 13:30:00,10.81,10.81,10.81,10.81,25200.0,8.2568,8.2568,8.2568,8.2568,25200.0
2005-11-11 13:40:00,10.81,10.81,10.81,10.81,38800.0,8.2568,8.2568,8.2568,8.2568,38800.0
2005-11-11 13:50:00,10.81,10.83,10.81,10.81,49200.0,8.2568,8.2721,8.2568,8.2568,49200.0
2005-11-11 14:00:00,10.82,10.82,10.81,10.81,54800.0,8.2645,8.2645,8.2568,8.2568,54800.0
2005-11-11 14:10:00,10.82,10.83,10.81,10.81,36400.0,8.2645,8.2721,8.2568,8.2568,36400.0
2005-11-11 14:20:00,10.81,10.81,10.8,10.8,108800.0,8.2568,8.2568,8.2492,8.2492,108800.0
2005-11-11 14:30:00,10.8,10.82,10.8,10.81,70400.0,8.2492,8.2645,8.2492,8.2568,70400.0
2005-11-11 14:40:00,10.81,10.82,10.8,10.8,58800.0,8.2568,8.2645,8.2492,8.2492,58800.0
2005-11-11 14:50:00,10.8,10.81,10.8,10.8,30800.0,8.2492,8.2568,8.2492,8.2492,30800.0
2005-11-11 15:00:00,10.8,10.81,10.79,10.79,36800.0,8.2492,8.2568,8.2416,8.2416,36800.0
2005-11-11 15:10:00,10.79,10.81,10.79,10.79,37600.0,8.2416,8.2568,8.2416,8.2416,37600.0
2005-11-11 15:20:00,10.79,10.82,10.79,10.81,57600.0,8.2416,8.2645,8.2416,8.2568,57600.0
2005-11-11 15:30:00,10.81,10.84,10.81,10.84,72400.0,8.2568,8.2797,8.2568,8.2797,72400.0
2005-11-11 15:40:00,10.84,10.84,10.81,10.82,58800.0,8.2797,8.2797,8.2568,8.2645,58800.0
2005-11-11 15:50:00,10.82,10.83,10.81,10.83,64400.0,8.2645,8.2721,8.2568,8.2721,64400.0
2005-11-14 09:30:00,10.79,10.87,10.76,10.82,70800.0,8.2416,8.3027,8.2186,8.2645,70800.0
2005-11-14 09:40:00,10.82,10.83,10.76,10.78,26000.0,8.2645,8.2721,8.2186,8.2339,26000.0
2005-11-14 09:50:00,10.78,10.78,10.69,10.72,147600.0,8.2339,8.2339,8.1652,8.1881,147600.0
2005-11-14 10:00:00,10.72,10.74,10.69,10.73,89200.0,8.1881,8.2034,8.1652,8.1957,89200.0
2005-11-14 10:10:00,10.73,10.79,10.72,10.75,185600.0,8.1957,8.2416,8.1881,8.211,185600.0
2005-11-14 10:20:00,10.76,10.76,10.72,10.72,122800.0,8.2186,8.2186,8.1881,8.1881,122800.0
2005-11-14 10:30:00,10.72,10.74,10.72,10.74,96400.0,8.1881,8.2034,8.1881,8.2034,96400.0
2005-11-14 10:40:00,10.74,10.74,10.7,10.71,88000.0,8.2034,8.2034,8.1728,8.1804,88000.0
2005-11-14 10:50:00,10.72,10.76,10.71,10.72,94800.0,8.1881,8.2186,8.1804,8.1881,94800.0
2005-11-14 11:00:00,10.72,10.76,10.72,10.74,102800.0,8.1881,8.2186,8.1881,8.2034,102800.0
2005-11-14 11:10:00,10.74,10.79,10.74,10.78,78800.0,8.2034,8.2416,8.2034,8.2339,78800.0
2005-11-14 11:20:00,10.79,10.79,10.74,10.75,39200.0,8.2416,8.2416,8.2034,8.211,39200.0
2005-11-14 11:30:00,10.75,10.75,10.74,10.74,61600.0,8.211,8.211,8.2034,8.2034,61600.0
2005-11-14 11:40:00,10.73,10.74,10.7,10.71,107600.0,8.1957,8.2034,8.1728,8.1804,107600.0
2005-11-14 11:50:00,10.7,10.73,10.7,10.72,76400.0,8.1728,8.1957,8.1728,8.1881,76400.0
2005-11-14 12:00:00,10.71,10.73,10.71,10.72,55600.0,8.1804,8.1957,8.1804,8.1881,55600.0
2005-11-14 12:10:00,10.72,10.73,10.69,10.71,99200.0,8.1881,8.1957,8.1652,8.1804,99200.0
2005-11-14 12:20:00,10.71,10.73,10.71,10.73,41600.0,8.1804,8.1957,8.1804,8.1957,41600.0
2005-11-14 12:30:00,10.72,10.72,10.72,10.72,44800.0,8.1881,8.1881,8.1881,8.1881,44800.0
2005-11-14 12:40:00,10.73,10.74,10.73,10.74,20000.0,8.1957,8.2034,8.1957,8.2034,20000.0
2005-11-14 12:50:00,10.74,10.74,10.7,10.71,33200.0,8.2034,8.2034,8.1728,8.1804,33200.0
2005-11-14 13:00:00,10.71,10.72,10.7,10.7,32000.0,8.1804,8.1881,8.1728,8.1728,32000.0
2005-11-14 13:10:00,10.7,10.7,10.69,10.69,56800.0,8.1728,8.1728,8.1652,8.1652,56800.0
2005-11-14 13:20:00,10.69,10.69,10.66,10.69,88800.0,8.1652,8.1652,8.1423,8.1652,88800.0
2005-11-14 13:30:00,10.69,10.69,10.67,10.67,76000.0,8.1652,8.1652,8.1499,8.1499,76000.0
2005-11-14 13:40:00,10.67,10.68,10.67,10.68,105600.0,8.1499,8.1575,8.1499,8.1575,105600.0
2005-11-14 13:50:00,10.68,10.69,10.68,10.69,26000.0,8.1575,8.1652,8.1575,8.1652,26000.0
2005-11-14 14:00:00,10.69,10.69,10.67,10.68,58400.0,8.1652,8.1652,8.1499,8.1575,58400.0
2005-11-14 14:10:00,10.67,10.68,10.66,10.67,106800.0,8.1499,8.1575,8.1423,8.1499,106800.0
2005-11-14 14:20:00,10.66,10.67,10.66,10.67,41200.0,8.1423,8.1499,8.1423,8.1499,41200.0
2005-11-14 14:30:00,10.67,10.7,10.67,10.7,193600.0,8.1499,8.1728,8.1499,8.1728,193600.0
2005-11-14 14:40:00,10.7,10.7,10.69,10.7,203600.0,8.1728,8.1728,8.1652,8.1728,203600.0
2005-11-14 14:50:00,10.7,10.73,10.7,10.71,86400.0,8.1728,8.1957,8.1728,8.1804,86400.0
2005-11-14 15:00:00,10.7,10.72,10.7,10.7,86000.0,8.1728,8.1881,8.1728,8.1728,86000.0
2005-11-14 15:10:00,10.7,10.71,10.7,10.71,135600.0,8.1728,8.1804,8.1728,8.1804,135600.0
2005-11-14 15:20:00,10.71,10.72,10.7,10.7,101600.0,8.1804,8.1881,8.1728,8.1728,101600.0
2005-11-14 15:30:00,10.7,10.73,10.7,10.72,208800.0,8.1728,8.1957,8.1728,8.1881,208800.0
2005-11-14 15:40:00,10.72,10.72,10.7,10.71,278800.0,8.1881,8.1881,8.1728,8.1804,278800.0
2005-11-14 15:50:00,10.71,10.72,10.71,10.71,388400.0,8.1804,8.1881,8.1804,8.1804,388400.0
2005-11-15 09:30:00,10.74,10.75,10.72,10.73,75200.0,8.2034,8.211,8.1881,8.1957,75200.0
2005-11-15 09:40:00,10.73,10.73,10.7,10.7,63200.0,8.1957,8.1957,8.1728,8.1728,63200.0
2005-11-15 09:50:00,10.7,10.7,10.65,10.67,94800.0,8.1728,8.1728,8.1346,8.1499,94800.0
2005-11-15 10:00:00,10.68,10.71,10.65,10.69,90000.0,8.1575,8.1804,8.1346,8.1652,90000.0
2005-11-15 10:10:00,10.7,10.71,10.69,10.69,62400.0,8.1728,8.1804,8.1652,8.1652,62400.0
2005-11-15 10:20:00,10.69,10.71,10.69,10.7,56000.0,8.1652,8.1804,8.1652,8.1728,56000.0
2005-11-15 10:30:00,10.7,10.71,10.67,10.7,132000.0,8.1728,8.1804,8.1499,8.1728,132000.0
2005-11-15 10:40:00,10.69,10.71,10.68,10.71,50400.0,8.1652,8.1804,8.1575,8.1804,50400.0
2005-11-15 10:50:00,10.71,10.72,10.7,10.71,53200.0,8.1804,8.1881,8.1728,8.1804,53200.0
2005-11-15 11:00:00,10.71,10.71,10.69,10.69,72400.0,8.1804,8.1804,8.1652,8.1652,72400.0
2005-11-15 11:10:00,10.69,10.7,10.69,10.7,54400.0,8.1652,8.1728,8.1652,8.1728,54400.0
2005-11-15 11:20:00,10.71,10.71,10.7,10.7,56800.0,8.1804,8.1804,8.1728,8.1728,56800.0
2005-11-15 11:30:00,10.71,10.71,10.68,10.7,57200.0,8.1804,8.1804,8.1575,8.1728,57200.0
2005-11-15 11:40:00,10.69,10.7,10.68,10.69,75200.0,8.1652,8.1728,8.1575,8.1652,75200.0
2005-11-15 11:50:00,10.69,10.73,10.69,10.73,70800.0,8.1652,8.1957,8.1652,8.1957,70800.0
2005-11-15 12:00:00,10.73,10.76,10.72,10.75,148400.0,8.1957,8.2186,8.1881,8.211,148400.0
2005-11-15 12:10:00,10.75,10.79,10.75,10.78,93200.0,8.211,8.2416,8.211,8.2339,93200.0
2005-11-15 12:20:00,10.77,10.78,10.76,10.76,19600.0,8.2263,8.2339,8.2186,8.2186,19600.0
2005-11-15 12:30:00,10.76,10.76,10.74,10.75,191200.0,8.2186,8.2186,8.2034,8.211,191200.0
2005-11-15 12:40:00,10.75,10.76,10.75,10.75,28400.0,8.211,8.2186,8.211,8.211,28400.0
2005-11-15 12:50:00,10.75,10.75,10.75,10.75,55600.0,8.211,8.211,8.211,8.211,55600.0
2005-11-15 13:00:00,10.75,10.75,10.75,10.75,63200.0,8.211,8.211,8.211,8.211,63200.0
2005-11-15 13:10:00,10.75,10.75,10.74,10.75,124800.0,8.211,8.211,8.2034,8.211,124800.0
2005-11-15 13:20:00,10.75,10.75,10.74,10.75,86800.0,8.211,8.211,8.2034,8.211,86800.0
2005-11-15 13:30:00,10.74,10.75,10.74,10.74,118800.0,8.2034,8.211,8.2034,8.2034,118800.0
2005-11-15 13:40:00,10.75,10.75,10.74,10.74,44000.0,8.211,8.211,8.2034,8.2034,44000.0
2005-11-15 13:50:00,10.74,10.75,10.73,10.74,78800.0,8.2034,8.211,8.1957,8.2034,78800.0
2005-11-15 14:00:00,10.74,10.75,10.73,10.74,93200.0,8.2034,8.211,8.1957,8.2034,93200.0
2005-11-15 14:10:00,10.75,10.75,10.74,10.74,160800.0,8.211,8.211,8.2034,8.2034,160800.0
2005-11-15 14:20:00,10.75,10.75,10.72,10.72,182800.0,8.211,8.211,8.1881,8.1881,182800.0
2005-11-15 14:30:00,10.72,10.73,10.72,10.72,211600.0,8.1881,8.1957,8.1881,8.1881,211600.0
2005-11-15 14:40:00,10.72,10.74,10.72,10.72,86000.0,8.1881,8.2034,8.1881,8.1881,86000.0
2005-11-15 14:50:00,10.72,10.74,10.69,10.7,228400.0,8.1881,8.2034,8.1652,8.1728,228400.0
2005-11-15 15:00:00,10.7,10.71,10.69,10.71,235600.0,8.1728,8.1804,8.1652,8.1804,235600.0
2005-11-15 15:10:00,10.71,10.71,10.7,10.7,148800.0,8.1804,8.1804,8.1728,8.1728,148800.0
2005-11-15 15:20:00,10.7,10.7,10.68,10.68,231600.0,8.1728,8.1728,8.1575,8.1575,231600.0
2005-11-15 15:30:00,10.69,10.7,10.69,10.7,187600.0,8.1652,8.1728,8.1652,8.1728,187600.0
2005-11-15 15:40:00,10.7,10.72,10.7,10.71,354400.0,8.1728,8.1881,8.1728,8.1804,354400.0
2005-11-15 15:50:00,10.71,10.74,10.71,10.74,564800.0,8.1804,8.2034,8.1804,8.2034,564800.0
2005-11-16 09:30:00,10.71,10.77,10.68,10.75,62800.0,8.1804,8.2263,8.1575,8.211,62800.0
2005-11-16 09:40:00,10.75,10.79,10.71,10.78,91200.0,8.211,8.2416,8.1804,8.2339,91200.0
2005-11-16 09:50:00,10.79,10.79,10.73,10.77,24400.0,8.2416,8.2416,8.1957,8.2263,24400.0
2005-11-16 10:00:00,10.77,10.79,10.73,10.74,145200.0,8.2263,8.2416,8.1957,8.2034,145200.0
2005-11-16 10:10:00,10.75,10.79,10.73,10.79,29200.0,8.211,8.2416,8.1957,8.2416,29200.0
2005-11-16 10:20:00,10.78,10.78,10.76,10.76,6000.0,8.2339,8.2339,8.2186,8.2186,6000.0
2005-11-16 10:30:00,10.74,10.77,10.74,10.74,37200.0,8.2034,8.2263,8.2034,8.2034,37200.0
2005-11-16 10:40:00,10.73,10.76,10.73,10.76,6800.0,8.1957,8.2186,8.1957,8.2186,6800.0
2005-11-16 10:50:00,10.76,10.78,10.76,10.77,27600.0,8.2186,8.2339,8.2186,8.2263,27600.0
2005-11-16 11:00:00,10.78,10.79,10.72,10.74,42400.0,8.2339,8.2416,8.1881,8.2034,42400.0
2005-11-16 11:10:00,10.72,10.74,10.72,10.73,14800.0,8.1881,8.2034,8.1881,8.1957,14800.0
2005-11-16 11:20:00,10.74,10.76,10.72,10.75,23600.0,8.2034,8.2186,8.1881,8.211,23600.0
2005-11-16 11:30:00,10.76,10.76,10.75,10.76,18000.0,8.2186,8.2186,8.211,8.2186,18000.0
2005-11-16 11:40:00,10.76,10.8,10.76,10.78,38400.0,8.2186,8.2492,8.2186,8.2339,38400.0
2005-11-16 11:50:00,10.78,10.8,10.76,10.76,56000.0,8.2339,8.2492,8.2186,8.2186,56000.0
2005-11-16 12:00:00,10.76,10.79,10.76,10.79,23600.0,8.2186,8.2416,8.2186,8.2416,23600.0
2005-11-16 12:10:00,10.77,10.8,10.77,10.8,13600.0,8.2263,8.2492,8.2263,8.2492,13600.0
2005-11-16 12:20:00,10.8,10.81,10.8,10.81,14000.0,8.2492,8.2568,8.2492,8.2568,14000.0
2005-11-16 12:30:00,10.81,10.81,10.8,10.8,10400.0,8.2568,8.2568,8.2492,8.2492,10400.0
2005-11-16 12:40:00,10.8,10.81,10.77,10.77,26800.0,8.2492,8.2568,8.2263,8.2263,26800.0
2005-11-16 12:50:00,10.78,10.78,10.76,10.77,24400.0,8.2339,8.2339,8.2186,8.2263,24400.0
2005-11-16 13:00:00,10.76,10.76,10.74,10.75,28000.0,8.2186,8.2186,8.2034,8.211,28000.0
2005-11-16 13:10:00,10.75,10.75,10.75,10.75,15200.0,8.211,8.211,8.211,8.211,15200.0
2005-11-16 13:20:00,10.75,10.77,10.75,10.77,46400.0,8.211,8.2263,8.211,8.2263,46400.0
2005-11-16 13:30:00,10.76,10.76,10.74,10.74,60000.0,8.2186,8.2186,8.2034,8.2034,60000.0
2005-11-16 13:40:00,10.74,10.74,10.72,10.74,24800.0,8.2034,8.2034,8.1881,8.2034,24800.0
2005-11-16 13:50:00,10.75,10.75,10.74,10.74,17200.0,8.211,8.211,8.2034,8.2034,17200.0
2005-11-16 14:00:00,10.74,10.74,10.74,10.74,12000.0,8.2034,8.2034,8.2034,8.2034,12000.0
2005-11-16 14:10:00,10.74,10.76,10.74,10.74,26000.0,8.2034,8.2186,8.2034,8.2034,26000.0
2005-11-16 14:20:00,10.75,10.77,10.75,10.76,38000.0,8.211,8.2263,8.211,8.2186,38000.0
2005-11-16 14:30:00,10.76,10.76,10.74,10.75,34800.0,8.2186,8.2186,8.2034,8.211,34800.0
2005-11-16 14:40:00,10.75,10.77,10.75,10.77,27600.0,8.211,8.2263,8.211,8.2263,27600.0
2005-11-16 14:50:00,10.77,10.78,10.75,10.77,25600.0,8.2263,8.2339,8.211,8.2263,25600.0
2005-11-16 15:00:00,10.77,10.78,10.75,10.75,50800.0,8.2263,8.2339,8.211,8.211,50800.0
2005-11-16 15:10:00,10.75,10.77,10.74,10.76,49600.0,8.211,8.2263,8.2034,8.2186,49600.0
2005-11-16 15:20:00,10.77,10.77,10.75,10.75,16800.0,8.2263,8.2263,8.211,8.211,16800.0
2005-11-16 15:30:00,10.75,10.77,10.75,10.75,46800.0,8.211,8.2263,8.211,8.211,46800.0
2005-11-16 15:40:00,10.75,10.78,10.75,10.77,163600.0,8.211,8.2339,8.211,8.2263,163600.0
2005-11-16 15:50:00,10.77,10.8,10.76,10.77,395200.0,8.2263,8.2492,8.2186,8.2263,395200.0
2005-11-17 09:30:00,10.79,10.8,10.73,10.8,86400.0,8.2416,8.2492,8.1957,8.2492,86400.0
2005-11-17 09:40:00,10.78,10.84,10.78,10.83,127200.0,8.2339,8.2797,8.2339,8.2721,127200.0
2005-11-17 09:50:00,10.83,10.84,10.79,10.83,107200.0,8.2721,8.2797,8.2416,8.2721,107200.0
2005-11-17 10:00:00,10.83,10.88,10.83,10.86,65200.0,8.2721,8.3103,8.2721,8.295,65200.0
2005-11-17 10:10:00,10.87,10.92,10.86,10.91,77200.0,8.3027,8.3408,8.295,8.3332,77200.0
2005-11-17 10:20:00,10.92,10.94,10.91,10.92,98400.0,8.3408,8.3561,8.3332,8.3408,98400.0
2005-11-17 10:30:00,10.91,10.94,10.9,10.93,64800.0,8.3332,8.3561,8.3256,8.3485,64800.0
2005-11-17 10:40:00,10.93,10.96,10.91,10.92,54400.0,8.3485,8.3714,8.3332,8.3408,54400.0
2005-11-17 10:50:00,10.92,10.95,10.91,10.93,97200.0,8.3408,8.3638,8.3332,8.3485,97200.0
2005-11-17 11:00:00,10.93,10.94,10.92,10.93,64800.0,8.3485,8.3561,8.3408,8.3485,64800.0
2005-11-17 11:10:00,10.93,10.93,10.92,10.93,64000.0,8.3485,8.3485,8.3408,8.3485,64000.0
2005-11-17 11:20:00,10.93,10.94,10.92,10.93,98000.0,8.3485,8.3561,8.3408,8.3485,98000.0
2005-11-17 11:30:00,10.93,10.93,10.92,10.92,73200.0,8.3485,8.3485,8.3408,8.3408,73200.0
2005-11-17 11:40:00,10.92,10.93,10.91,10.92,40400.0,8.3408,8.3485,8.3332,8.3408,40400.0
2005-11-17 11:50:00,10.93,10.94,10.93,10.93,37600.0,8.3485,8.3561,8.3485,8.3485,37600.0
2005-11-17 12:00:00,10.93,10.95,10.93,10.94,58400.0,8.3485,8.3638,8.3485,8.3561,58400.0
2005-11-17 12:10:00,10.94,10.95,10.94,10.94,36000.0,8.3561,8.3638,8.3561,8.3561,36000.0
2005-11-17 12:20:00,10.94,10.95,10.92,10.94,54400.0,8.3561,8.3638,8.3408,8.3561,54400.0
2005-11-17 12:30:00,10.95,10.96,10.94,10.95,80400.0,8.3638,8.3714,8.3561,8.3638,80400.0
2005-11-17 12:40:00,10.95,10.95,10.92,10.93,22400.0,8.3638,8.3638,8.3408,8.3485,22400.0
2005-11-17 12:50:00,10.92,10.94,10.9,10.9,80000.0,8.3408,8.3561,8.3256,8.3256,80000.0
2005-11-17 13:00:00,10.9,10.9,10.89,10.9,30000.0,8.3256,8.3256,8.3179,8.3256,30000.0
2005-11-17 13:10:00,10.89,10.9,10.89,10.9,31600.0,8.3179,8.3256,8.3179,8.3256,31600.0
2005-11-17 13:20:00,10.9,10.91,10.9,10.9,22000.0,8.3256,8.3332,8.3256,8.3256,22000.0
2005-11-17 13:30:00,10.9,10.92,10.9,10.92,37200.0,8.3256,8.3408,8.3256,8.3408,37200.0
2005-11-17 13:40:00,10.92,10.92,10.91,10.92,19200.0,8.3408,8.3408,8.3332,8.3408,19200.0
2005-11-17 13:50:00,10.92,10.96,10.92,10.95,69600.0,8.3408,8.3714,8.3408,8.3638,69600.0
2005-11-17 14:00:00,10.95,10.95,10.93,10.94,17600.0,8.3638,8.3638,8.3485,8.3561,17600.0
2005-11-17 14:10:00,10.94,10.95,10.92,10.93,138000.0,8.3561,8.3638,8.3408,8.3485,138000.0
2005-11-17 14:20:00,10.92,10.97,10.92,10.95,212400.0,8.3408,8.379,8.3408,8.3638,212400.0
2005-11-17 14:30:00,10.95,10.95,10.92,10.92,186000.0,8.3638,8.3638,8.3408,8.3408,186000.0
2005-11-17 14:40:00,10.92,10.93,10.89,10.89,80400.0,8.3408,8.3485,8.3179,8.3179,80400.0
2005-11-17 14:50:00,10.89,10.92,10.89,10.9,115600.0,8.3179,8.3408,8.3179,8.3256,115600.0
2005-11-17 15:00:00,10.9,10.91,10.89,10.9,43600.0,8.3256,8.3332,8.3179,8.3256,43600.0
2005-11-17 15:10:00,10.9,10.96,10.9,10.93,108000.0,8.3256,8.3714,8.3256,8.3485,108000.0
2005-11-17 15:20:00,10.93,10.95,10.92,10.94,70000.0,8.3485,8.3638,8.3408,8.3561,70000.0
2005-11-17 15:30:00,10.94,10.94,10.9,10.91,81600.0,8.3561,8.3561,8.3256,8.3332,81600.0
2005-11-17 15:40:00,10.91,10.95,10.91,10.94,152000.0,8.3332,8.3638,8.3332,8.3561,152000.0
2005-11-17 15:50:00,10.94,10.96,10.94,10.96,300000.0,8.3561,8.3714,8.3561,8.3714,300000.0
2005-11-18 09:30:00,11.09,11.1,10.92,10.98,2168800.0,8.4707,8.4783,8.3408,8.3867,2168800.0
2005-11-18 09:40:00,10.99,11.04,10.98,11.04,119600.0,8.3943,8.4325,8.3867,8.4325,119600.0
2005-11-18 09:50:00,11.04,11.08,11.04,11.07,125200.0,8.4325,8.4631,8.4325,8.4554,125200.0
2005-11-18 10:00:00,11.08,11.09,11.05,11.06,123200.0,8.4631,8.4707,8.4401,8.4478,123200.0
2005-11-18 10:10:00,11.06,11.06,11.02,11.03,79600.0,8.4478,8.4478,8.4172,8.4249,79600.0
2005-11-18 10:20:00,11.03,11.07,11.03,11.06,75200.0,8.4249,8.4554,8.4249,8.4478,75200.0
2005-11-18 10:30:00,11.06,11.08,11.05,11.07,78400.0,8.4478,8.4631,8.4401,8.4554,78400.0
2005-11-18 10:40:00,11.07,11.07,11.05,11.06,86800.0,8.4554,8.4554,8.4401,8.4478,86800.0
2005-11-18 10:50:00,11.06,11.09,11.06,11.06,49200.0,8.4478,8.4707,8.4478,8.4478,49200.0
2005-11-18 11:00:00,11.07,11.08,11.06,11.07,31600.0,8.4554,8.4631,8.4478,8.4554,31600.0
2005-11-18 11:10:00,11.07,11.11,11.07,11.1,70000.0,8.4554,8.486,8.4554,8.4783,70000.0
2005-11-18 11:20:00,11.09,11.1,11.06,11.06,25200.0,8.4707,8.4783,8.4478,8.4478,25200.0
2005-11-18 11:30:00,11.07,11.08,11.05,11.07,91600.0,8.4554,8.4631,8.4401,8.4554,91600.0
2005-11-18 11:40:00,11.07,11.09,11.06,11.09,24800.0,8.4554,8.4707,8.4478,8.4707,24800.0
2005-11-18 11:50:00,11.09,11.09,11.09,11.09,16000.0,8.4707,8.4707,8.4707,8.4707,16000.0
2005-11-18 12:00:00,11.09,11.09,11.08,11.09,74800.0,8.4707,8.4707,8.4631,8.4707,74800.0
2005-11-18 12:10:00,11.08,11.09,11.05,11.06,58400.0,8.4631,8.4707,8.4401,8.4478,58400.0
2005-11-18 12:20:00,11.06,11.06,11.05,11.05,78000.0,8.4478,8.4478,8.4401,8.4401,78000.0
2005-11-18 12:30:00,11.05,11.07,10.99,11.0,141200.0,8.4401,8.4554,8.3943,8.402,141200.0
2005-11-18 12:40:00,11.0,11.02,10.99,11.0,54400.0,8.402,8.4172,8.3943,8.402,54400.0
2005-11-18 12:50:00,11.0,11.0,10.98,10.98,39200.0,8.402,8.402,8.3867,8.3867,39200.0
2005-11-18 13:00:00,10.98,10.99,10.97,10.97,40800.0,8.3867,8.3943,8.379,8.379,40800.0
2005-11-18 13:10:00,10.97,10.97,10.95,10.97,44000.0,8.379,8.379,8.3638,8.379,44000.0
2005-11-18 13:20:00,10.98,10.98,10.95,10.95,18000.0,8.3867,8.3867,8.3638,8.3638,18000.0
2005-11-18 13:30:00,10.96,10.97,10.95,10.97,26800.0,8.3714,8.379,8.3638,8.379,26800.0
2005-11-18 13:40:00,10.97,10.97,10.95,10.95,22800.0,8.379,8.379,8.3638,8.3638,22800.0
2005-11-18 13:50:00,10.96,10.99,10.96,10.97,33600.0,8.3714,8.3943,8.3714,8.379,33600.0
2005-11-18 14:00:00,10.97,10.99,10.97,10.99,15200.0,8.379,8.3943,8.379,8.3943,15200.0
2005-11-18 14:10:00,10.99,11.0,10.99,11.0,32800.0,8.3943,8.402,8.3943,8.402,32800.0
2005-11-18 14:20:00,11.0,11.01,10.99,10.99,52400.0,8.402,8.4096,8.3943,8.3943,52400.0
2005-11-18 14:30:00,10.99,11.0,10.99,11.0,22000.0,8.3943,8.402,8.3943,8.402,22000.0
2005-11-18 14:40:00,10.99,11.03,10.99,11.0,56400.0,8.3943,8.4249,8.3943,8.402,56400.0
2005-11-18 14:50:00,11.0,11.01,10.99,11.0,44000.0,8.402,8.4096,8.3943,8.402,44000.0
2005-11-18 15:00:00,11.01,11.01,10.99,11.0,24400.0,8.4096,8.4096,8.3943,8.402,24400.0
2005-11-18 15:10:00,11.0,11.02,10.99,11.0,45200.0,8.402,8.4172,8.3943,8.402,45200.0
2005-11-18 15:20:00,11.0,11.03,10.99,11.01,118800.0,8.402,8.4249,8.3943,8.4096,118800.0
2005-11-18 15:30:00,11.0,11.02,11.0,11.01,57600.0,8.402,8.4172,8.402,8.4096,57600.0
2005-11-18 15:40:00,11.02,11.04,11.01,11.01,108000.0,8.4172,8.4325,8.4096,8.4096,108000.0
2005-11-18 15:50:00,11.01,11.03,11.0,11.01,142800.0,8.4096,8.4249,8.402,8.4096,142800.0
2005-11-21 09:30:00,11.0,11.08,11.0,11.01,149200.0,8.402,8.4631,8.402,8.4096,149200.0
2005-11-21 09:40:00,11.01,11.01,10.99,11.01,57600.0,8.4096,8.4096,8.3943,8.4096,57600.0
2005-11-21 09:50:00,11.01,11.01,10.98,11.01,75200.0,8.4096,8.4096,8.3867,8.4096,75200.0
2005-11-21 10:00:00,11.01,11.01,10.95,10.96,65600.0,8.4096,8.4096,8.3638,8.3714,65600.0
2005-11-21 10:10:00,10.96,10.97,10.95,10.95,121200.0,8.3714,8.379,8.3638,8.3638,121200.0
2005-11-21 10:20:00,10.94,10.98,10.92,10.98,109200.0,8.3561,8.3867,8.3408,8.3867,109200.0
2005-11-21 10:30:00,10.97,10.99,10.95,10.98,65600.0,8.379,8.3943,8.3638,8.3867,65600.0
2005-11-21 10:40:00,10.97,10.99,10.97,10.98,58800.0,8.379,8.3943,8.379,8.3867,58800.0
2005-11-21 10:50:00,10.97,10.98,10.97,10.98,73600.0,8.379,8.3867,8.379,8.3867,73600.0
2005-11-21 11:00:00,10.98,10.98,10.96,10.98,40000.0,8.3867,8.3867,8.3714,8.3867,40000.0
2005-11-21 11:10:00,10.98,10.98,10.94,10.94,29600.0,8.3867,8.3867,8.3561,8.3561,29600.0
2005-11-21 11:20:00,10.95,10.98,10.95,10.97,63200.0,8.3638,8.3867,8.3638,8.379,63200.0
2005-11-21 11:30:00,10.96,10.96,10.9,10.91,74800.0,8.3714,8.3714,8.3256,8.3332,74800.0
2005-11-21 11:40:00,10.91,10.94,10.9,10.93,23200.0,8.3332,8.3561,8.3256,8.3485,23200.0
2005-11-21 11:50:00,10.94,10.95,10.93,10.93,7600.0,8.3561,8.3638,8.3485,8.3485,7600.0
2005-11-21 12:00:00,10.93,10.95,10.93,10.95,58000.0,8.3485,8.3638,8.3485,8.3638,58000.0
2005-11-21 12:10:00,10.96,10.97,10.95,10.96,88000.0,8.3714,8.379,8.3638,8.3714,88000.0
2005-11-21 12:20:00,10.96,10.97,10.96,10.96,55600.0,8.3714,8.379,8.3714,8.3714,55600.0
2005-11-21 12:30:00,10.96,10.97,10.96,10.96,7200.0,8.3714,8.379,8.3714,8.3714,7200.0
2005-11-21 12:40:00,10.96,10.97,10.96,10.97,21600.0,8.3714,8.379,8.3714,8.379,21600.0
2005-11-21 12:50:00,10.97,10.97,10.96,10.97,13200.0,8.379,8.379,8.3714,8.379,13200.0
2005-11-21 13:00:00,10.96,10.97,10.96,10.96,25600.0,8.3714,8.379,8.3714,8.3714,25600.0
2005-11-21 13:10:00,10.96,10.97,10.96,10.96,36400.0,8.3714,8.379,8.3714,8.3714,36400.0
2005-11-21 13:20:00,10.96,10.96,10.95,10.96,40400.0,8.3714,8.3714,8.3638,8.3714,40400.0
2005-11-21 13:30:00,10.96,10.97,10.95,10.97,51600.0,8.3714,8.379,8.3638,8.379,51600.0
2005-11-21 13:40:00,10.97,10.98,10.96,10.96,13600.0,8.379,8.3867,8.3714,8.3714,13600.0
2005-11-21 13:50:00,10.96,10.98,10.96,10.97,31200.0,8.3714,8.3867,8.3714,8.379,31200.0
2005-11-21 14:00:00,10.97,10.98,10.97,10.97,51200.0,8.379,8.3867,8.379,8.379,51200.0
2005-11-21 14:10:00,10.97,10.97,10.96,10.96,20000.0,8.379,8.379,8.3714,8.3714,20000.0
2005-11-21 14:20:00,10.96,10.98,10.96,10.98,18000.0,8.3714,8.3867,8.3714,8.3867,18000.0
2005-11-21 14:30:00,10.97,10.99,10.97,10.98,63200.0,8.379,8.3943,8.379,8.3867,63200.0
2005-11-21 14:40:00,10.98,10.99,10.98,10.99,29600.0,8.3867,8.3943,8.3867,8.3943,29600.0
2005-11-21 14:50:00,10.99,10.99,10.98,10.99,55600.0,8.3943,8.3943,8.3867,8.3943,55600.0
2005-11-21 15:00:00,10.99,10.99,10.98,10.99,43200.0,8.3943,8.3943,8.3867,8.3943,43200.0
2005-11-21 15:10:00,10.99,11.01,10.99,11.0,54400.0,8.3943,8.4096,8.3943,8.402,54400.0
2005-11-21 15:20:00,11.0,11.03,11.0,11.02,111200.0,8.402,8.4249,8.402,8.4172,111200.0
2005-11-21 15:30:00,11.02,11.05,11.01,11.04,92800.0,8.4172,8.4401,8.4096,8.4325,92800.0
2005-11-21 15:40:00,11.04,11.05,11.03,11.04,136400.0,8.4325,8.4401,8.4249,8.4325,136400.0
2005-11-21 15:50:00,11.04,11.05,11.04,11.05,125200.0,8.4325,8.4401,8.4325,8.4401,125200.0
2005-11-22 09:30:00,11.05,11.05,10.98,11.03,78800.0,8.4401,8.4401,8.3867,8.4249,78800.0
2005-11-22 09:40:00,11.03,11.05,11.03,11.03,24800.0,8.4249,8.4401,8.4249,8.4249,24800.0
2005-11-22 09:50:00,11.03,11.04,11.03,11.03,56800.0,8.4249,8.4325,8.4249,8.4249,56800.0
2005-11-22 10:00:00,11.03,11.05,11.03,11.04,59600.0,8.4249,8.4401,8.4249,8.4325,59600.0
2005-11-22 10:10:00,11.04,11.06,11.04,11.05,316400.0,8.4325,8.4478,8.4325,8.4401,316400.0
2005-11-22 10:20:00,11.06,11.06,11.04,11.04,94000.0,8.4478,8.4478,8.4325,8.4325,94000.0
2005-11-22 10:30:00,11.04,11.04,11.03,11.03,67600.0,8.4325,8.4325,8.4249,8.4249,67600.0
2005-11-22 10:40:00,11.03,11.04,11.03,11.03,48400.0,8.4249,8.4325,8.4249,8.4249,48400.0
2005-11-22 10:50:00,11.03,11.03,11.02,11.02,81200.0,8.4249,8.4249,8.4172,8.4172,81200.0
2005-11-22 11:00:00,11.02,11.03,11.02,11.02,82000.0,8.4172,8.4249,8.4172,8.4172,82000.0
2005-11-22 11:10:00,11.02,11.02,11.01,11.01,43600.0,8.4172,8.4172,8.4096,8.4096,43600.0
2005-11-22 11:20:00,11.01,11.01,11.0,11.0,46000.0,8.4096,8.4096,8.402,8.402,46000.0
2005-11-22 11:30:00,11.0,11.01,11.0,11.01,39200.0,8.402,8.4096,8.402,8.4096,39200.0
2005-11-22 11:40:00,11.01,11.02,11.0,11.0,50400.0,8.4096,8.4172,8.402,8.402,50400.0
2005-11-22 11:50:00,11.0,11.0,10.98,10.98,78400.0,8.402,8.402,8.3867,8.3867,78400.0
2005-11-22 12:00:00,10.98,11.0,10.98,11.0,56400.0,8.3867,8.402,8.3867,8.402,56400.0
2005-11-22 12:10:00,11.0,11.01,11.0,11.01,55600.0,8.402,8.4096,8.402,8.4096,55600.0
2005-11-22 12:20:00,11.01,11.01,11.0,11.0,41200.0,8.4096,8.4096,8.402,8.402,41200.0
2005-11-22 12:30:00,11.0,11.01,11.0,11.0,41600.0,8.402,8.4096,8.402,8.402,41600.0
2005-11-22 12:40:00,11.0,11.01,11.0,11.0,46000.0,8.402,8.4096,8.402,8.402,46000.0
2005-11-22 12:50:00,11.0,11.0,11.0,11.0,42400.0,8.402,8.402,8.402,8.402,42400.0
2005-11-22 13:00:00,11.0,11.03,11.0,11.03,45200.0,8.402,8.4249,8.402,8.4249,45200.0
2005-11-22 13:10:00,11.03,11.03,11.02,11.02,64800.0,8.4249,8.4249,8.4172,8.4172,64800.0
2005-11-22 13:20:00,11.02,11.03,11.02,11.03,41600.0,8.4172,8.4249,8.4172,8.4249,41600.0
2005-11-22 13:30:00,11.03,11.03,11.02,11.02,60400.0,8.4249,8.4249,8.4172,8.4172,60400.0
2005-11-22 13:40:00,11.03,11.03,11.02,11.03,36800.0,8.4249,8.4249,8.4172,8.4249,36800.0
2005-11-22 13:50:00,11.03,11.03,11.03,11.03,30800.0,8.4249,8.4249,8.4249,8.4249,30800.0
2005-11-22 14:00:00,11.03,11.09,11.03,11.09,200000.0,8.4249,8.4707,8.4249,8.4707,200000.0
2005-11-22 14:10:00,11.09,11.1,11.07,11.08,192800.0,8.4707,8.4783,8.4554,8.4631,192800.0
2005-11-22 14:20:00,11.08,11.1,11.08,11.09,46800.0,8.4631,8.4783,8.4631,8.4707,46800.0
2005-11-22 14:30:00,11.09,11.09,11.07,11.08,71200.0,8.4707,8.4707,8.4554,8.4631,71200.0
2005-11-22 14:40:00,11.08,11.11,11.07,11.11,54000.0,8.4631,8.486,8.4554,8.486,54000.0
2005-11-22 14:50:00,11.11,11.11,11.08,11.1,77600.0,8.486,8.486,8.4631,8.4783,77600.0
2005-11-22 15:00:00,11.1,11.12,11.08,11.08,176400.0,8.4783,8.4936,8.4631,8.4631,176400.0
2005-11-22 15:10:00,11.08,11.08,11.05,11.05,112800.0,8.4631,8.4631,8.4401,8.4401,112800.0
2005-11-22 15:20:00,11.05,11.05,11.03,11.03,97200.0,8.4401,8.4401,8.4249,8.4249,97200.0
2005-11-22 15:30:00,11.03,11.03,11.03,11.03,119600.0,8.4249,8.4249,8.4249,8.4249,119600.0
2005-11-22 15:40:00,11.03,11.03,11.03,11.03,110800.0,8.4249,8.4249,8.4249,8.4249,110800.0
2005-11-22 15:50:00,11.03,11.03,11.02,11.03,233600.0,8.4249,8.4249,8.4172,8.4249,233600.0
2005-11-23 09:30:00,10.99,11.12,10.99,11.11,132400.0,8.3943,8.4936,8.3943,8.486,132400.0
2005-11-23 09:40:00,11.11,11.12,11.09,11.12,52000.0,8.486,8.4936,8.4707,8.4936,52000.0
2005-11-23 09:50:00,11.11,11.12,11.11,11.12,66800.0,8.486,8.4936,8.486,8.4936,66800.0
2005-11-23 10:00:00,11.12,11.13,11.1,11.12,44400.0,8.4936,8.5012,8.4783,8.4936,44400.0
2005-11-23 10:10:00,11.11,11.12,11.1,11.1,33600.0,8.486,8.4936,8.4783,8.4783,33600.0
2005-11-23 10:20:00,11.1,11.1,11.09,11.1,31200.0,8.4783,8.4783,8.4707,8.4783,31200.0
2005-11-23 10:30:00,11.1,11.11,11.09,11.09,142800.0,8.4783,8.486,8.4707,8.4707,142800.0
2005-11-23 10:40:00,11.1,11.11,11.1,11.11,23600.0,8.4783,8.486,8.4783,8.486,23600.0
2005-11-23 10:50:00,11.1,11.11,11.1,11.11,21200.0,8.4783,8.486,8.4783,8.486,21200.0
2005-11-23 11:00:00,11.11,11.13,11.1,11.13,27200.0,8.486,8.5012,8.4783,8.5012,27200.0
2005-11-23 11:10:00,11.12,11.13,11.12,11.12,11200.0,8.4936,8.5012,8.4936,8.4936,11200.0
2005-11-23 11:20:00,11.12,11.15,11.12,11.15,53200.0,8.4936,8.5165,8.4936,8.5165,53200.0
2005-11-23 11:30:00,11.14,11.15,11.13,11.13,17200.0,8.5089,8.5165,8.5012,8.5012,17200.0
2005-11-23 11:40:00,11.13,11.14,11.13,11.13,18800.0,8.5012,8.5089,8.5012,8.5012,18800.0
2005-11-23 11:50:00,11.14,11.18,11.14,11.17,41200.0,8.5089,8.5394,8.5089,8.5318,41200.0
2005-11-23 12:00:00,11.15,11.18,11.15,11.16,20000.0,8.5165,8.5394,8.5165,8.5242,20000.0
2005-11-23 12:10:00,11.16,11.17,11.16,11.17,14400.0,8.5242,8.5318,8.5242,8.5318,14400.0
2005-11-23 12:20:00,11.17,11.18,11.17,11.18,22800.0,8.5318,8.5394,8.5318,8.5394,22800.0
2005-11-23 12:30:00,11.18,11.21,11.18,11.21,234800.0,8.5394,8.5624,8.5394,8.5624,234800.0
2005-11-23 12:40:00,11.2,11.22,11.2,11.22,48800.0,8.5547,8.57,8.5547,8.57,48800.0
2005-11-23 12:50:00,11.22,11.22,11.21,11.21,26000.0,8.57,8.57,8.5624,8.5624,26000.0
2005-11-23 13:00:00,11.21,11.21,11.18,11.19,73600.0,8.5624,8.5624,8.5394,8.5471,73600.0
2005-11-23 13:10:00,11.18,11.19,11.18,11.18,28800.0,8.5394,8.5471,8.5394,8.5394,28800.0
2005-11-23 13:20:00,11.18,11.19,11.18,11.18,19600.0,8.5394,8.5471,8.5394,8.5394,19600.0
2005-11-23 13:30:00,11.18,11.19,11.18,11.18,26400.0,8.5394,8.5471,8.5394,8.5394,26400.0
2005-11-23 13:40:00,11.18,11.19,11.18,11.19,24000.0,8.5394,8.5471,8.5394,8.5471,24000.0
2005-11-23 13:50:00,11.19,11.19,11.18,11.18,19200.0,8.5471,8.5471,8.5394,8.5394,19200.0
2005-11-23 14:00:00,11.19,11.19,11.19,11.19,18800.0,8.5471,8.5471,8.5471,8.5471,18800.0
2005-11-23 14:10:00,11.19,11.2,11.19,11.2,69200.0,8.5471,8.5547,8.5471,8.5547,69200.0
2005-11-23 14:20:00,11.2,11.22,11.19,11.21,139600.0,8.5547,8.57,8.5471,8.5624,139600.0
2005-11-23 14:30:00,11.22,11.23,11.21,11.22,48400.0,8.57,8.5776,8.5624,8.57,48400.0
2005-11-23 14:40:00,11.21,11.21,11.19,11.2,62400.0,8.5624,8.5624,8.5471,8.5547,62400.0
2005-11-23 14:50:00,11.2,11.2,11.2,11.2,106000.0,8.5547,8.5547,8.5547,8.5547,106000.0
2005-11-23 15:00:00,11.2,11.2,11.18,11.19,74000.0,8.5547,8.5547,8.5394,8.5471,74000.0
2005-11-23 15:10:00,11.19,11.19,11.16,11.18,193600.0,8.5471,8.5471,8.5242,8.5394,193600.0
2005-11-23 15:20:00,11.18,11.18,11.17,11.17,92000.0,8.5394,8.5394,8.5318,8.5318,92000.0
2005-11-23 15:30:00,11.17,11.18,11.15,11.15,159600.0,8.5318,8.5394,8.5165,8.5165,159600.0
2005-11-23 15:40:00,11.15,11.15,11.13,11.14,96400.0,8.5165,8.5165,8.5012,8.5089,96400.0
2005-11-23 15:50:00,11.14,11.16,11.12,11.16,163200.0,8.5089,8.5242,8.4936,8.5242,163200.0
2005-11-25 09:30:00,11.15,11.16,11.09,11.12,55600.0,8.5165,8.5242,8.4707,8.4936,55600.0
2005-11-25 09:40:00,11.12,11.12,11.1,11.1,20000.0,8.4936,8.4936,8.4783,8.4783,20000.0
2005-11-25 09:50:00,11.11,11.11,11.1,11.1,16000.0,8.486,8.486,8.4783,8.4783,16000.0
2005-11-25 10:00:00,11.11,11.13,11.09,11.13,65600.0,8.486,8.5012,8.4707,8.5012,65600.0
2005-11-25 10:10:00,11.12,11.13,11.12,11.13,14400.0,8.4936,8.5012,8.4936,8.5012,14400.0
2005-11-25 10:20:00,11.13,11.13,11.1,11.12,104400.0,8.5012,8.5012,8.4783,8.4936,104400.0
2005-11-25 10:30:00,11.12,11.12,11.1,11.11,28400.0,8.4936,8.4936,8.4783,8.486,28400.0
2005-11-25 10:40:00,11.1,11.12,11.1,11.12,27600.0,8.4783,8.4936,8.4783,8.4936,27600.0
2005-11-25 10:50:00,11.12,11.13,11.12,11.13,23600.0,8.4936,8.5012,8.4936,8.5012,23600.0
2005-11-25 11:00:00,11.13,11.13,11.12,11.13,13600.0,8.5012,8.5012,8.4936,8.5012,13600.0
2005-11-25 11:10:00,11.13,11.13,11.12,11.13,32800.0,8.5012,8.5012,8.4936,8.5012,32800.0
2005-11-25 11:20:00,11.13,11.13,11.13,11.13,23600.0,8.5012,8.5012,8.5012,8.5012,23600.0
2005-11-25 11:30:00,11.13,11.15,11.13,11.13,19600.0,8.5012,8.5165,8.5012,8.5012,19600.0
2005-11-25 11:40:00,11.13,11.14,11.13,11.14,9200.0,8.5012,8.5089,8.5012,8.5089,9200.0
2005-11-25 11:50:00,11.14,11.14,11.12,11.13,13200.0,8.5089,8.5089,8.4936,8.5012,13200.0
2005-11-25 12:00:00,11.13,11.13,11.12,11.13,32800.0,8.5012,8.5012,8.4936,8.5012,32800.0
2005-11-25 12:10:00,11.13,11.14,11.12,11.14,13200.0,8.5012,8.5089,8.4936,8.5089,13200.0
2005-11-25 12:20:00,11.14,11.16,11.14,11.16,19200.0,8.5089,8.5242,8.5089,8.5242,19200.0
2005-11-25 12:30:00,11.16,11.16,11.12,11.13,80800.0,8.5242,8.5242,8.4936,8.5012,80800.0
2005-11-25 12:40:00,11.13,11.14,11.13,11.13,33200.0,8.5012,8.5089,8.5012,8.5012,33200.0
2005-11-25 12:50:00,11.15,11.15,11.13,11.15,75600.0,8.5165,8.5165,8.5012,8.5165,75600.0
2005-11-25 13:00:00,11.15,11.15,11.15,11.15,49600.0,8.5165,8.5165,8.5165,8.5165,49600.0
2005-11-25 13:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:30:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:40:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 13:50:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:30:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:40:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 14:50:00,11.15,11.15,11.15,11.15,2000.0,8.5165,8.5165,8.5165,8.5165,2000.0
2005-11-25 15:00:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:10:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-25 15:20:00,11.15,11.15,11.15,11.15,0.0,8.5165,8.5165,8.5165,8.5165,0.0
2005-11-28 09:30:00,11.12,11.15,11.1,11.11,111600.0,8.4936,8.5165,8.4783,8.486,111600.0
2005-11-28 09:40:00,11.13,11.13,11.11,11.12,63200.0,8.5012,8.5012,8.486,8.4936,63200.0
2005-11-28 09:50:00,11.13,11.13,11.11,11.11,136800.0,8.5012,8.5012,8.486,8.486,136800.0
2005-11-28 10:00:00,11.11,11.13,11.11,11.13,191600.0,8.486,8.5012,8.486,8.5012,191600.0
2005-11-28 10:10:00,11.13,11.16,11.11,11.12,85600.0,8.5012,8.5242,8.486,8.4936,85600.0
2005-11-28 10:20:00,11.12,11.13,11.1,11.11,188000.0,8.4936,8.5012,8.4783,8.486,188000.0
2005-11-28 10:30:00,11.12,11.13,11.11,11.11,55600.0,8.4936,8.5012,8.486,8.486,55600.0
2005-11-28 10:40:00,11.11,11.12,11.1,11.1,191600.0,8.486,8.4936,8.4783,8.4783,191600.0
2005-11-28 10:50:00,11.1,11.11,11.09,11.09,108400.0,8.4783,8.486,8.4707,8.4707,108400.0
2005-11-28 11:00:00,11.09,11.14,11.09,11.14,70800.0,8.4707,8.5089,8.4707,8.5089,70800.0
2005-11-28 11:10:00,11.14,11.15,11.13,11.14,142000.0,8.5089,8.5165,8.5012,8.5089,142000.0
2005-11-28 11:20:00,11.14,11.15,11.13,11.13,19600.0,8.5089,8.5165,8.5012,8.5012,19600.0
2005-11-28 11:30:00,11.14,11.15,11.12,11.14,53200.0,8.5089,8.5165,8.4936,8.5089,53200.0
2005-11-28 11:40:00,11.14,11.19,11.14,11.17,159600.0,8.5089,8.5471,8.5089,8.5318,159600.0
2005-11-28 11:50:00,11.17,11.2,11.16,11.17,51600.0,8.5318,8.5547,8.5242,8.5318,51600.0
2005-11-28 12:00:00,11.17,11.19,11.16,11.16,72800.0,8.5318,8.5471,8.5242,8.5242,72800.0
2005-11-28 12:10:00,11.16,11.17,11.12,11.12,115200.0,8.5242,8.5318,8.4936,8.4936,115200.0
2005-11-28 12:20:00,11.13,11.13,11.11,11.13,54800.0,8.5012,8.5012,8.486,8.5012,54800.0
2005-11-28 12:30:00,11.13,11.14,11.12,11.13,35200.0,8.5012,8.5089,8.4936,8.5012,35200.0
2005-11-28 12:40:00,11.14,11.15,11.13,11.13,49600.0,8.5089,8.5165,8.5012,8.5012,49600.0
2005-11-28 12:50:00,11.13,11.14,11.12,11.12,87600.0,8.5012,8.5089,8.4936,8.4936,87600.0
2005-11-28 13:00:00,11.12,11.14,11.12,11.13,58800.0,8.4936,8.5089,8.4936,8.5012,58800.0
2005-11-28 13:10:00,11.13,11.13,11.11,11.13,119600.0,8.5012,8.5012,8.486,8.5012,119600.0
2005-11-28 13:20:00,11.12,11.13,11.12,11.12,150400.0,8.4936,8.5012,8.4936,8.4936,150400.0
2005-11-28 13:30:00,11.12,11.13,11.12,11.12,66400.0,8.4936,8.5012,8.4936,8.4936,66400.0
2005-11-28 13:40:00,11.12,11.13,11.11,11.12,53200.0,8.4936,8.5012,8.486,8.4936,53200.0
2005-11-28 13:50:00,11.12,11.13,11.12,11.12,82400.0,8.4936,8.5012,8.4936,8.4936,82400.0
2005-11-28 14:00:00,11.12,11.13,11.12,11.13,144800.0,8.4936,8.5012,8.4936,8.5012,144800.0
2005-11-28 14:10:00,11.13,11.13,11.12,11.12,303200.0,8.5012,8.5012,8.4936,8.4936,303200.0
2005-11-28 14:20:00,11.12,11.14,11.12,11.13,86400.0,8.4936,8.5089,8.4936,8.5012,86400.0
2005-11-28 14:30:00,11.13,11.13,11.12,11.13,71200.0,8.5012,8.5012,8.4936,8.5012,71200.0
2005-11-28 14:40:00,11.13,11.14,11.12,11.13,64400.0,8.5012,8.5089,8.4936,8.5012,64400.0
2005-11-28 14:50:00,11.14,11.14,11.12,11.13,68000.0,8.5089,8.5089,8.4936,8.5012,68000.0
2005-11-28 15:00:00,11.13,11.15,11.12,11.14,74400.0,8.5012,8.5165,8.4936,8.5089,74400.0
2005-11-28 15:10:00,11.14,11.14,11.12,11.12,146800.0,8.5089,8.5089,8.4936,8.4936,146800.0
2005-11-28 15:20:00,11.12,11.15,11.12,11.13,156000.0,8.4936,8.5165,8.4936,8.5012,156000.0
2005-11-28 15:30:00,11.13,11.14,11.12,11.12,258400.0,8.5012,8.5089,8.4936,8.4936,258400.0
2005-11-28 15:40:00,11.13,11.15,11.12,11.13,150000.0,8.5012,8.5165,8.4936,8.5012,150000.0
2005-11-28 15:50:00,11.14,11.16,11.13,11.13,248800.0,8.5089,8.5242,8.5012,8.5012,248800.0
2005-11-29 09:30:00,11.2,11.25,11.16,11.23,184800.0,8.5547,8.5929,8.5242,8.5776,184800.0
2005-11-29 09:40:00,11.23,11.24,11.19,11.23,50800.0,8.5776,8.5853,8.5471,8.5776,50800.0
2005-11-29 09:50:00,11.24,11.25,11.23,11.25,56000.0,8.5853,8.5929,8.5776,8.5929,56000.0
2005-11-29 10:00:00,11.25,11.27,11.25,11.25,88400.0,8.5929,8.6082,8.5929,8.5929,88400.0
2005-11-29 10:10:00,11.26,11.28,11.24,11.26,42400.0,8.6005,8.6158,8.5853,8.6005,42400.0
2005-11-29 10:20:00,11.26,11.27,11.23,11.24,20400.0,8.6005,8.6082,8.5776,8.5853,20400.0
2005-11-29 10:30:00,11.25,11.27,11.24,11.27,78000.0,8.5929,8.6082,8.5853,8.6082,78000.0
2005-11-29 10:40:00,11.27,11.27,11.25,11.27,37600.0,8.6082,8.6082,8.5929,8.6082,37600.0
2005-11-29 10:50:00,11.27,11.27,11.24,11.25,32000.0,8.6082,8.6082,8.5853,8.5929,32000.0
2005-11-29 11:00:00,11.25,11.26,11.24,11.24,25200.0,8.5929,8.6005,8.5853,8.5853,25200.0
2005-11-29 11:10:00,11.24,11.27,11.24,11.27,17200.0,8.5853,8.6082,8.5853,8.6082,17200.0
2005-11-29 11:20:00,11.27,11.29,11.26,11.28,79600.0,8.6082,8.6235,8.6005,8.6158,79600.0
2005-11-29 11:30:00,11.29,11.29,11.28,11.28,29600.0,8.6235,8.6235,8.6158,8.6158,29600.0
2005-11-29 11:40:00,11.28,11.29,11.26,11.26,52000.0,8.6158,8.6235,8.6005,8.6005,52000.0
2005-11-29 11:50:00,11.27,11.28,11.25,11.25,34800.0,8.6082,8.6158,8.5929,8.5929,34800.0
2005-11-29 12:00:00,11.25,11.25,11.24,11.24,30400.0,8.5929,8.5929,8.5853,8.5853,30400.0
2005-11-29 12:10:00,11.24,11.25,11.23,11.23,31200.0,8.5853,8.5929,8.5776,8.5776,31200.0
2005-11-29 12:20:00,11.23,11.24,11.23,11.23,104400.0,8.5776,8.5853,8.5776,8.5776,104400.0
2005-11-29 12:30:00,11.23,11.24,11.22,11.23,154000.0,8.5776,8.5853,8.57,8.5776,154000.0
2005-11-29 12:40:00,11.23,11.25,11.23,11.24,63600.0,8.5776,8.5929,8.5776,8.5853,63600.0
2005-11-29 12:50:00,11.24,11.24,11.23,11.24,16400.0,8.5853,8.5853,8.5776,8.5853,16400.0
2005-11-29 13:00:00,11.24,11.25,11.23,11.25,119200.0,8.5853,8.5929,8.5776,8.5929,119200.0
2005-11-29 13:10:00,11.25,11.25,11.23,11.24,15600.0,8.5929,8.5929,8.5776,8.5853,15600.0
2005-11-29 13:20:00,11.24,11.24,11.23,11.23,34800.0,8.5853,8.5853,8.5776,8.5776,34800.0
2005-11-29 13:30:00,11.24,11.24,11.22,11.22,194000.0,8.5853,8.5853,8.57,8.57,194000.0
2005-11-29 13:40:00,11.22,11.24,11.22,11.23,52400.0,8.57,8.5853,8.57,8.5776,52400.0
2005-11-29 13:50:00,11.23,11.23,11.22,11.22,215600.0,8.5776,8.5776,8.57,8.57,215600.0
2005-11-29 14:00:00,11.23,11.23,11.21,11.21,241600.0,8.5776,8.5776,8.5624,8.5624,241600.0
2005-11-29 14:10:00,11.21,11.22,11.21,11.21,344400.0,8.5624,8.57,8.5624,8.5624,344400.0
2005-11-29 14:20:00,11.21,11.22,11.21,11.21,65200.0,8.5624,8.57,8.5624,8.5624,65200.0
2005-11-29 14:30:00,11.21,11.22,11.21,11.22,59600.0,8.5624,8.57,8.5624,8.57,59600.0
2005-11-29 14:40:00,11.22,11.23,11.21,11.23,221200.0,8.57,8.5776,8.5624,8.5776,221200.0
2005-11-29 14:50:00,11.22,11.23,11.21,11.22,337200.0,8.57,8.5776,8.5624,8.57,337200.0
2005-11-29 15:00:00,11.22,11.22,11.2,11.21,270400.0,8.57,8.57,8.5547,8.5624,270400.0
2005-11-29 15:10:00,11.22,11.22,11.21,11.21,56800.0,8.57,8.57,8.5624,8.5624,56800.0
2005-11-29 15:20:00,11.21,11.23,11.21,11.23,231200.0,8.5624,8.5776,8.5624,8.5776,231200.0
2005-11-29 15:30:00,11.23,11.23,11.22,11.22,344000.0,8.5776,8.5776,8.57,8.57,344000.0
2005-11-29 15:40:00,11.22,11.23,11.22,11.22,371600.0,8.57,8.5776,8.57,8.57,371600.0
2005-11-29 15:50:00,11.22,11.23,11.21,11.21,308800.0,8.57,8.5776,8.5624,8.5624,308800.0
2005-11-30 09:30:00,11.18,11.24,11.18,11.22,134000.0,8.5394,8.5853,8.5394,8.57,134000.0
2005-11-30 09:40:00,11.23,11.23,11.22,11.23,145200.0,8.5776,8.5776,8.57,8.5776,145200.0
2005-11-30 09:50:00,11.22,11.23,11.22,11.22,106400.0,8.57,8.5776,8.57,8.57,106400.0
2005-11-30 10:00:00,11.22,11.23,11.22,11.22,111200.0,8.57,8.5776,8.57,8.57,111200.0
2005-11-30 10:10:00,11.22,11.22,11.22,11.22,49200.0,8.57,8.57,8.57,8.57,49200.0
2005-11-30 10:20:00,11.22,11.22,11.22,11.22,38000.0,8.57,8.57,8.57,8.57,38000.0
2005-11-30 10:30:00,11.22,11.22,11.21,11.22,117200.0,8.57,8.57,8.5624,8.57,117200.0
2005-11-30 10:40:00,11.22,11.22,11.21,11.21,86400.0,8.57,8.57,8.5624,8.5624,86400.0
2005-11-30 10:50:00,11.22,11.22,11.21,11.22,48800.0,8.57,8.57,8.5624,8.57,48800.0
2005-11-30 11:00:00,11.22,11.22,11.21,11.21,65600.0,8.57,8.57,8.5624,8.5624,65600.0
2005-11-30 11:10:00,11.22,11.22,11.21,11.22,25200.0,8.57,8.57,8.5624,8.57,25200.0
2005-11-30 11:20:00,11.21,11.22,11.21,11.22,70400.0,8.5624,8.57,8.5624,8.57,70400.0
2005-11-30 11:30:00,11.22,11.22,11.21,11.22,36400.0,8.57,8.57,8.5624,8.57,36400.0
2005-11-30 11:40:00,11.22,11.22,11.21,11.21,127600.0,8.57,8.57,8.5624,8.5624,127600.0
2005-11-30 11:50:00,11.21,11.22,11.21,11.22,132800.0,8.5624,8.57,8.5624,8.57,132800.0
2005-11-30 12:00:00,11.22,11.22,11.21,11.21,29600.0,8.57,8.57,8.5624,8.5624,29600.0
2005-11-30 12:10:00,11.21,11.22,11.2,11.21,127600.0,8.5624,8.57,8.5547,8.5624,127600.0
2005-11-30 12:20:00,11.2,11.21,11.2,11.21,33600.0,8.5547,8.5624,8.5547,8.5624,33600.0
2005-11-30 12:30:00,11.21,11.21,11.21,11.21,143600.0,8.5624,8.5624,8.5624,8.5624,143600.0
2005-11-30 12:40:00,11.21,11.21,11.2,11.21,115200.0,8.5624,8.5624,8.5547,8.5624,115200.0
2005-11-30 12:50:00,11.21,11.22,11.2,11.2,68400.0,8.5624,8.57,8.5547,8.5547,68400.0
2005-11-30 13:00:00,11.2,11.2,11.19,11.2,35600.0,8.5547,8.5547,8.5471,8.5547,35600.0
2005-11-30 13:10:00,11.2,11.21,11.19,11.2,22000.0,8.5547,8.5624,8.5471,8.5547,22000.0
2005-11-30 13:20:00,11.2,11.2,11.19,11.19,46000.0,8.5547,8.5547,8.5471,8.5471,46000.0
2005-11-30 13:30:00,11.2,11.2,11.18,11.2,184400.0,8.5547,8.5547,8.5394,8.5547,184400.0
2005-11-30 13:40:00,11.2,11.21,11.2,11.21,99200.0,8.5547,8.5624,8.5547,8.5624,99200.0
2005-11-30 13:50:00,11.2,11.21,11.18,11.18,358000.0,8.5547,8.5624,8.5394,8.5394,358000.0
2005-11-30 14:00:00,11.18,11.21,11.18,11.19,116000.0,8.5394,8.5624,8.5394,8.5471,116000.0
2005-11-30 14:10:00,11.19,11.2,11.19,11.19,14400.0,8.5471,8.5547,8.5471,8.5471,14400.0
2005-11-30 14:20:00,11.19,11.19,11.18,11.19,131200.0,8.5471,8.5471,8.5394,8.5471,131200.0
2005-11-30 14:30:00,11.19,11.2,11.18,11.19,105600.0,8.5471,8.5547,8.5394,8.5471,105600.0
2005-11-30 14:40:00,11.19,11.19,11.18,11.18,68400.0,8.5471,8.5471,8.5394,8.5394,68400.0
2005-11-30 14:50:00,11.18,11.19,11.18,11.19,106000.0,8.5394,8.5471,8.5394,8.5471,106000.0
2005-11-30 15:00:00,11.19,11.19,11.18,11.18,212000.0,8.5471,8.5471,8.5394,8.5394,212000.0
2005-11-30 15:10:00,11.19,11.19,11.18,11.18,210400.0,8.5471,8.5471,8.5394,8.5394,210400.0
2005-11-30 15:20:00,11.18,11.2,11.18,11.2,133600.0,8.5394,8.5547,8.5394,8.5547,133600.0
2005-11-30 15:30:00,11.2,11.2,11.18,11.18,55600.0,8.5547,8.5547,8.5394,8.5394,55600.0
2005-11-30 15:40:00,11.19,11.19,11.17,11.18,251200.0,8.5471,8.5471,8.5318,8.5394,251200.0
2005-11-30 15:50:00,11.18,11.21,11.18,11.19,1130000.0,8.5394,8.5624,8.5394,8.5471,1130000.0
2005-12-01 09:30:00,11.2,11.3,11.17,11.24,200800.0,8.5547,8.6311,8.5318,8.5853,200800.0
2005-12-01 09:40:00,11.24,11.28,11.22,11.26,43200.0,8.5853,8.6158,8.57,8.6005,43200.0
2005-12-01 09:50:00,11.26,11.3,11.26,11.3,41200.0,8.6005,8.6311,8.6005,8.6311,41200.0
2005-12-01 10:00:00,11.3,11.34,11.3,11.32,115600.0,8.6311,8.6617,8.6311,8.6464,115600.0
2005-12-01 10:10:00,11.32,11.35,11.31,11.34,87200.0,8.6464,8.6693,8.6387,8.6617,87200.0
2005-12-01 10:20:00,11.34,11.34,11.3,11.31,34000.0,8.6617,8.6617,8.6311,8.6387,34000.0
2005-12-01 10:30:00,11.31,11.31,11.27,11.29,28000.0,8.6387,8.6387,8.6082,8.6235,28000.0
2005-12-01 10:40:00,11.28,11.28,11.25,11.25,73200.0,8.6158,8.6158,8.5929,8.5929,73200.0
2005-12-01 10:50:00,11.25,11.26,11.24,11.25,29600.0,8.5929,8.6005,8.5853,8.5929,29600.0
2005-12-01 11:00:00,11.25,11.29,11.24,11.27,172400.0,8.5929,8.6235,8.5853,8.6082,172400.0
2005-12-01 11:10:00,11.28,11.28,11.25,11.25,27600.0,8.6158,8.6158,8.5929,8.5929,27600.0
2005-12-01 11:20:00,11.25,11.25,11.22,11.23,124000.0,8.5929,8.5929,8.57,8.5776,124000.0
2005-12-01 11:30:00,11.24,11.25,11.23,11.25,26800.0,8.5853,8.5929,8.5776,8.5929,26800.0
2005-12-01 11:40:00,11.24,11.25,11.24,11.24,26400.0,8.5853,8.5929,8.5853,8.5853,26400.0
2005-12-01 11:50:00,11.24,11.24,11.24,11.24,27200.0,8.5853,8.5853,8.5853,8.5853,27200.0
2005-12-01 12:00:00,11.24,11.24,11.24,11.24,10400.0,8.5853,8.5853,8.5853,8.5853,10400.0
2005-12-01 12:10:00,11.24,11.24,11.22,11.24,40000.0,8.5853,8.5853,8.57,8.5853,40000.0
2005-12-01 12:20:00,11.24,11.24,11.24,11.24,11600.0,8.5853,8.5853,8.5853,8.5853,11600.0
2005-12-01 12:30:00,11.24,11.28,11.24,11.28,83200.0,8.5853,8.6158,8.5853,8.6158,83200.0
2005-12-01 12:40:00,11.28,11.29,11.27,11.28,15200.0,8.6158,8.6235,8.6082,8.6158,15200.0
2005-12-01 12:50:00,11.28,11.31,11.28,11.29,75600.0,8.6158,8.6387,8.6158,8.6235,75600.0
2005-12-01 13:00:00,11.29,11.31,11.29,11.29,21600.0,8.6235,8.6387,8.6235,8.6235,21600.0
2005-12-01 13:10:00,11.29,11.3,11.28,11.28,26000.0,8.6235,8.6311,8.6158,8.6158,26000.0
2005-12-01 13:20:00,11.28,11.32,11.27,11.31,55200.0,8.6158,8.6464,8.6082,8.6387,55200.0
2005-12-01 13:30:00,11.31,11.31,11.3,11.3,24000.0,8.6387,8.6387,8.6311,8.6311,24000.0
2005-12-01 13:40:00,11.3,11.3,11.28,11.28,15600.0,8.6311,8.6311,8.6158,8.6158,15600.0
2005-12-01 13:50:00,11.28,11.29,11.27,11.27,27200.0,8.6158,8.6235,8.6082,8.6082,27200.0
2005-12-01 14:00:00,11.27,11.28,11.26,11.26,27600.0,8.6082,8.6158,8.6005,8.6005,27600.0
2005-12-01 14:10:00,11.26,11.26,11.26,11.26,13600.0,8.6005,8.6005,8.6005,8.6005,13600.0
2005-12-01 14:20:00,11.26,11.28,11.26,11.27,53200.0,8.6005,8.6158,8.6005,8.6082,53200.0
2005-12-01 14:30:00,11.27,11.29,11.27,11.27,35200.0,8.6082,8.6235,8.6082,8.6082,35200.0
2005-12-01 14:40:00,11.27,11.31,11.27,11.3,39200.0,8.6082,8.6387,8.6082,8.6311,39200.0
2005-12-01 14:50:00,11.3,11.32,11.29,11.31,47600.0,8.6311,8.6464,8.6235,8.6387,47600.0
2005-12-01 15:00:00,11.31,11.32,11.29,11.29,132800.0,8.6387,8.6464,8.6235,8.6235,132800.0
2005-12-01 15:10:00,11.29,11.29,11.26,11.26,75600.0,8.6235,8.6235,8.6005,8.6005,75600.0
2005-12-01 15:20:00,11.26,11.28,11.26,11.27,110800.0,8.6005,8.6158,8.6005,8.6082,110800.0
2005-12-01 15:30:00,11.27,11.29,11.26,11.28,118000.0,8.6082,8.6235,8.6005,8.6158,118000.0
2005-12-01 15:40:00,11.28,11.29,11.27,11.29,118800.0,8.6158,8.6235,8.6082,8.6235,118800.0
2005-12-01 15:50:00,11.28,11.31,11.28,11.31,187200.0,8.6158,8.6387,8.6158,8.6387,187200.0
2005-12-02 09:30:00,11.2,11.28,11.2,11.24,242400.0,8.5547,8.6158,8.5547,8.5853,242400.0
2005-12-02 09:40:00,11.24,11.24,11.2,11.23,493600.0,8.5853,8.5853,8.5547,8.5776,493600.0
2005-12-02 09:50:00,11.23,11.24,11.22,11.22,133600.0,8.5776,8.5853,8.57,8.57,133600.0
2005-12-02 10:00:00,11.22,11.24,11.22,11.23,42400.0,8.57,8.5853,8.57,8.5776,42400.0
2005-12-02 10:10:00,11.23,11.24,11.22,11.23,39600.0,8.5776,8.5853,8.57,8.5776,39600.0
2005-12-02 10:20:00,11.24,11.28,11.23,11.27,78000.0,8.5853,8.6158,8.5776,8.6082,78000.0
2005-12-02 10:30:00,11.27,11.27,11.25,11.26,27200.0,8.6082,8.6082,8.5929,8.6005,27200.0
2005-12-02 10:40:00,11.27,11.28,11.24,11.25,112400.0,8.6082,8.6158,8.5853,8.5929,112400.0
2005-12-02 10:50:00,11.25,11.26,11.23,11.25,76400.0,8.5929,8.6005,8.5776,8.5929,76400.0
2005-12-02 11:00:00,11.24,11.26,11.24,11.26,40400.0,8.5853,8.6005,8.5853,8.6005,40400.0
2005-12-02 11:10:00,11.26,11.27,11.25,11.26,24800.0,8.6005,8.6082,8.5929,8.6005,24800.0
2005-12-02 11:20:00,11.26,11.27,11.25,11.25,49200.0,8.6005,8.6082,8.5929,8.5929,49200.0
2005-12-02 11:30:00,11.25,11.27,11.24,11.25,84800.0,8.5929,8.6082,8.5853,8.5929,84800.0
2005-12-02 11:40:00,11.24,11.26,11.24,11.26,28000.0,8.5853,8.6005,8.5853,8.6005,28000.0
2005-12-02 11:50:00,11.25,11.25,11.25,11.25,14000.0,8.5929,8.5929,8.5929,8.5929,14000.0
2005-12-02 12:00:00,11.25,11.26,11.25,11.25,14000.0,8.5929,8.6005,8.5929,8.5929,14000.0
2005-12-02 12:10:00,11.25,11.25,11.24,11.25,25600.0,8.5929,8.5929,8.5853,8.5929,25600.0
2005-12-02 12:20:00,11.25,11.26,11.24,11.25,39600.0,8.5929,8.6005,8.5853,8.5929,39600.0
2005-12-02 12:30:00,11.25,11.26,11.24,11.25,41200.0,8.5929,8.6005,8.5853,8.5929,41200.0
2005-12-02 12:40:00,11.25,11.25,11.24,11.25,26000.0,8.5929,8.5929,8.5853,8.5929,26000.0
2005-12-02 12:50:00,11.25,11.25,11.23,11.24,32800.0,8.5929,8.5929,8.5776,8.5853,32800.0
2005-12-02 13:00:00,11.24,11.24,11.23,11.24,11600.0,8.5853,8.5853,8.5776,8.5853,11600.0
2005-12-02 13:10:00,11.24,11.25,11.24,11.24,58800.0,8.5853,8.5929,8.5853,8.5853,58800.0
2005-12-02 13:20:00,11.24,11.26,11.24,11.26,65600.0,8.5853,8.6005,8.5853,8.6005,65600.0
2005-12-02 13:30:00,11.26,11.26,11.25,11.26,14000.0,8.6005,8.6005,8.5929,8.6005,14000.0
2005-12-02 13:40:00,11.25,11.27,11.25,11.26,17200.0,8.5929,8.6082,8.5929,8.6005,17200.0
2005-12-02 13:50:00,11.26,11.26,11.25,11.26,76800.0,8.6005,8.6005,8.5929,8.6005,76800.0
2005-12-02 14:00:00,11.26,11.26,11.25,11.26,30400.0,8.6005,8.6005,8.5929,8.6005,30400.0
2005-12-02 14:10:00,11.25,11.26,11.24,11.26,80000.0,8.5929,8.6005,8.5853,8.6005,80000.0
2005-12-02 14:20:00,11.26,11.27,11.26,11.26,808800.0,8.6005,8.6082,8.6005,8.6005,808800.0
2005-12-02 14:30:00,11.26,11.27,11.25,11.26,166000.0,8.6005,8.6082,8.5929,8.6005,166000.0
2005-12-02 14:40:00,11.26,11.27,11.26,11.26,385600.0,8.6005,8.6082,8.6005,8.6005,385600.0
2005-12-02 14:50:00,11.26,11.27,11.26,11.27,254000.0,8.6005,8.6082,8.6005,8.6082,254000.0
2005-12-02 15:00:00,11.26,11.27,11.26,11.27,217200.0,8.6005,8.6082,8.6005,8.6082,217200.0
2005-12-02 15:10:00,11.27,11.28,11.27,11.28,69200.0,8.6082,8.6158,8.6082,8.6158,69200.0
2005-12-02 15:20:00,11.29,11.29,11.28,11.28,69600.0,8.6235,8.6235,8.6158,8.6158,69600.0
2005-12-02 15:30:00,11.28,11.29,11.27,11.28,143200.0,8.6158,8.6235,8.6082,8.6158,143200.0
2005-12-02 15:40:00,11.29,11.29,11.27,11.29,146400.0,8.6235,8.6235,8.6082,8.6235,146400.0
2005-12-02 15:50:00,11.29,11.32,11.29,11.31,411200.0,8.6235,8.6464,8.6235,8.6387,411200.0
2005-12-05 09:30:00,11.3,11.3,11.21,11.21,138400.0,8.6311,8.6311,8.5624,8.5624,138400.0
2005-12-05 09:40:00,11.22,11.31,11.21,11.24,100800.0,8.57,8.6387,8.5624,8.5853,100800.0
2005-12-05 09:50:00,11.26,11.26,11.24,11.24,2894800.0,8.6005,8.6005,8.5853,8.5853,2894800.0
2005-12-05 10:00:00,11.24,11.25,11.21,11.21,313600.0,8.5853,8.5929,8.5624,8.5624,313600.0
2005-12-05 10:10:00,11.21,11.22,11.18,11.18,227200.0,8.5624,8.57,8.5394,8.5394,227200.0
2005-12-05 10:20:00,11.18,11.19,11.15,11.15,95600.0,8.5394,8.5471,8.5165,8.5165,95600.0
2005-12-05 10:30:00,11.16,11.23,11.15,11.23,189200.0,8.5242,8.5776,8.5165,8.5776,189200.0
2005-12-05 10:40:00,11.21,11.22,11.18,11.19,270400.0,8.5624,8.57,8.5394,8.5471,270400.0
2005-12-05 10:50:00,11.19,11.19,11.15,11.15,396400.0,8.5471,8.5471,8.5165,8.5165,396400.0
2005-12-05 11:00:00,11.15,11.15,11.12,11.12,95600.0,8.5165,8.5165,8.4936,8.4936,95600.0
2005-12-05 11:10:00,11.12,11.12,11.05,11.05,164400.0,8.4936,8.4936,8.4401,8.4401,164400.0
2005-12-05 11:20:00,11.06,11.11,11.06,11.09,109200.0,8.4478,8.486,8.4478,8.4707,109200.0
2005-12-05 11:30:00,11.09,11.09,11.04,11.04,132800.0,8.4707,8.4707,8.4325,8.4325,132800.0
2005-12-05 11:40:00,11.05,11.05,11.04,11.04,134000.0,8.4401,8.4401,8.4325,8.4325,134000.0
2005-12-05 11:50:00,11.04,11.05,11.0,11.02,126400.0,8.4325,8.4401,8.402,8.4172,126400.0
2005-12-05 12:00:00,11.02,11.02,10.95,10.95,167200.0,8.4172,8.4172,8.3638,8.3638,167200.0
2005-12-05 12:10:00,10.96,10.96,10.95,10.95,98800.0,8.3714,8.3714,8.3638,8.3638,98800.0
2005-12-05 12:20:00,10.95,10.95,10.94,10.95,41600.0,8.3638,8.3638,8.3561,8.3638,41600.0
2005-12-05 12:30:00,10.95,10.96,10.95,10.95,218000.0,8.3638,8.3714,8.3638,8.3638,218000.0
2005-12-05 12:40:00,10.95,10.97,10.94,10.97,117600.0,8.3638,8.379,8.3561,8.379,117600.0
2005-12-05 12:50:00,10.96,10.97,10.96,10.97,30800.0,8.3714,8.379,8.3714,8.379,30800.0
2005-12-05 13:00:00,10.97,10.97,10.95,10.95,72800.0,8.379,8.379,8.3638,8.3638,72800.0
2005-12-05 13:10:00,10.95,10.95,10.93,10.94,99200.0,8.3638,8.3638,8.3485,8.3561,99200.0
2005-12-05 13:20:00,10.94,10.98,10.94,10.96,64400.0,8.3561,8.3867,8.3561,8.3714,64400.0
2005-12-05 13:30:00,10.96,11.01,10.96,11.0,129200.0,8.3714,8.4096,8.3714,8.402,129200.0
2005-12-05 13:40:00,11.0,11.0,10.97,10.97,50800.0,8.402,8.402,8.379,8.379,50800.0
2005-12-05 13:50:00,10.98,10.98,10.96,10.96,59600.0,8.3867,8.3867,8.3714,8.3714,59600.0
2005-12-05 14:00:00,10.96,10.98,10.95,10.97,165600.0,8.3714,8.3867,8.3638,8.379,165600.0
2005-12-05 14:10:00,10.97,11.01,10.97,10.97,182400.0,8.379,8.4096,8.379,8.379,182400.0
2005-12-05 14:20:00,10.97,11.02,10.97,11.0,209600.0,8.379,8.4172,8.379,8.402,209600.0
2005-12-05 14:30:00,11.0,11.01,10.98,11.0,95200.0,8.402,8.4096,8.3867,8.402,95200.0
2005-12-05 14:40:00,11.0,11.01,10.99,11.0,62400.0,8.402,8.4096,8.3943,8.402,62400.0
2005-12-05 14:50:00,11.0,11.0,10.99,11.0,48800.0,8.402,8.402,8.3943,8.402,48800.0
2005-12-05 15:00:00,11.0,11.0,10.99,10.99,111600.0,8.402,8.402,8.3943,8.3943,111600.0
2005-12-05 15:10:00,10.99,11.0,10.99,11.0,86400.0,8.3943,8.402,8.3943,8.402,86400.0
2005-12-05 15:20:00,11.0,11.0,10.98,10.99,130800.0,8.402,8.402,8.3867,8.3943,130800.0
2005-12-05 15:30:00,10.99,11.0,10.98,11.0,135200.0,8.3943,8.402,8.3867,8.402,135200.0
2005-12-05 15:40:00,11.0,11.0,10.98,10.99,205600.0,8.402,8.402,8.3867,8.3943,205600.0
2005-12-05 15:50:00,10.99,10.99,10.97,10.97,534400.0,8.3943,8.3943,8.379,8.379,534400.0
2005-12-06 09:30:00,10.97,11.01,10.95,10.95,74000.0,8.379,8.4096,8.3638,8.3638,74000.0
2005-12-06 09:40:00,10.95,10.96,10.9,10.91,72000.0,8.3638,8.3714,8.3256,8.3332,72000.0
2005-12-06 09:50:00,10.91,10.93,10.89,10.9,112000.0,8.3332,8.3485,8.3179,8.3256,112000.0
2005-12-06 10:00:00,10.9,10.97,10.9,10.97,50000.0,8.3256,8.379,8.3256,8.379,50000.0
2005-12-06 10:10:00,10.97,10.97,10.95,10.96,60400.0,8.379,8.379,8.3638,8.3714,60400.0
2005-12-06 10:20:00,10.97,10.99,10.93,10.95,146000.0,8.379,8.3943,8.3485,8.3638,146000.0
2005-12-06 10:30:00,10.95,10.96,10.92,10.93,109200.0,8.3638,8.3714,8.3408,8.3485,109200.0
2005-12-06 10:40:00,10.93,10.97,10.93,10.97,148400.0,8.3485,8.379,8.3485,8.379,148400.0
2005-12-06 10:50:00,10.96,10.96,10.9,10.9,124400.0,8.3714,8.3714,8.3256,8.3256,124400.0
2005-12-06 11:00:00,10.91,10.93,10.89,10.9,139200.0,8.3332,8.3485,8.3179,8.3256,139200.0
2005-12-06 11:10:00,10.9,10.92,10.89,10.9,159200.0,8.3256,8.3408,8.3179,8.3256,159200.0
2005-12-06 11:20:00,10.9,10.93,10.9,10.91,112000.0,8.3256,8.3485,8.3256,8.3332,112000.0
2005-12-06 11:30:00,10.91,10.93,10.9,10.9,106000.0,8.3332,8.3485,8.3256,8.3256,106000.0
2005-12-06 11:40:00,10.9,10.9,10.87,10.88,267600.0,8.3256,8.3256,8.3027,8.3103,267600.0
2005-12-06 11:50:00,10.88,10.89,10.85,10.87,147200.0,8.3103,8.3179,8.2874,8.3027,147200.0
2005-12-06 12:00:00,10.87,10.9,10.86,10.88,118400.0,8.3027,8.3256,8.295,8.3103,118400.0
2005-12-06 12:10:00,10.88,10.92,10.88,10.9,215600.0,8.3103,8.3408,8.3103,8.3256,215600.0
2005-12-06 12:20:00,10.9,10.9,10.88,10.9,104800.0,8.3256,8.3256,8.3103,8.3256,104800.0
2005-12-06 12:30:00,10.9,10.9,10.88,10.88,94000.0,8.3256,8.3256,8.3103,8.3103,94000.0
2005-12-06 12:40:00,10.88,10.89,10.87,10.88,64800.0,8.3103,8.3179,8.3027,8.3103,64800.0
2005-12-06 12:50:00,10.88,10.89,10.87,10.87,110800.0,8.3103,8.3179,8.3027,8.3027,110800.0
2005-12-06 13:00:00,10.87,10.89,10.87,10.89,87200.0,8.3027,8.3179,8.3027,8.3179,87200.0
2005-12-06 13:10:00,10.89,10.91,10.89,10.9,86400.0,8.3179,8.3332,8.3179,8.3256,86400.0
2005-12-06 13:20:00,10.9,10.9,10.88,10.89,69600.0,8.3256,8.3256,8.3103,8.3179,69600.0
2005-12-06 13:30:00,10.89,10.91,10.89,10.9,76000.0,8.3179,8.3332,8.3179,8.3256,76000.0
2005-12-06 13:40:00,10.9,10.91,10.89,10.9,50400.0,8.3256,8.3332,8.3179,8.3256,50400.0
2005-12-06 13:50:00,10.9,10.93,10.9,10.93,58400.0,8.3256,8.3485,8.3256,8.3485,58400.0
2005-12-06 14:00:00,10.93,10.93,10.91,10.92,73200.0,8.3485,8.3485,8.3332,8.3408,73200.0
2005-12-06 14:10:00,10.92,10.93,10.92,10.92,112800.0,8.3408,8.3485,8.3408,8.3408,112800.0
2005-12-06 14:20:00,10.92,10.92,10.9,10.91,62800.0,8.3408,8.3408,8.3256,8.3332,62800.0
2005-12-06 14:30:00,10.91,10.92,10.91,10.92,104800.0,8.3332,8.3408,8.3332,8.3408,104800.0
2005-12-06 14:40:00,10.92,10.92,10.9,10.91,101600.0,8.3408,8.3408,8.3256,8.3332,101600.0
2005-12-06 14:50:00,10.91,10.92,10.89,10.9,110000.0,8.3332,8.3408,8.3179,8.3256,110000.0
2005-12-06 15:00:00,10.9,10.9,10.88,10.89,168400.0,8.3256,8.3256,8.3103,8.3179,168400.0
2005-12-06 15:10:00,10.89,10.9,10.86,10.87,212800.0,8.3179,8.3256,8.295,8.3027,212800.0
2005-12-06 15:20:00,10.87,10.89,10.86,10.88,161600.0,8.3027,8.3179,8.295,8.3103,161600.0
2005-12-06 15:30:00,10.88,10.9,10.88,10.88,161200.0,8.3103,8.3256,8.3103,8.3103,161200.0
2005-12-06 15:40:00,10.88,10.88,10.86,10.86,202400.0,8.3103,8.3103,8.295,8.295,202400.0
2005-12-06 15:50:00,10.86,10.86,10.85,10.86,366800.0,8.295,8.295,8.2874,8.295,366800.0
2005-12-07 09:30:00,10.87,10.87,10.81,10.84,92400.0,8.3027,8.3027,8.2568,8.2797,92400.0
2005-12-07 09:40:00,10.84,10.84,10.81,10.81,43200.0,8.2797,8.2797,8.2568,8.2568,43200.0
2005-12-07 09:50:00,10.82,10.83,10.81,10.82,55200.0,8.2645,8.2721,8.2568,8.2645,55200.0
2005-12-07 10:00:00,10.82,10.82,10.8,10.81,79200.0,8.2645,8.2645,8.2492,8.2568,79200.0
2005-12-07 10:10:00,10.81,10.82,10.8,10.8,66400.0,8.2568,8.2645,8.2492,8.2492,66400.0
2005-12-07 10:20:00,10.81,10.81,10.77,10.77,115200.0,8.2568,8.2568,8.2263,8.2263,115200.0
2005-12-07 10:30:00,10.78,10.81,10.78,10.79,116800.0,8.2339,8.2568,8.2339,8.2416,116800.0
2005-12-07 10:40:00,10.79,10.81,10.78,10.8,257200.0,8.2416,8.2568,8.2339,8.2492,257200.0
2005-12-07 10:50:00,10.8,10.8,10.72,10.76,152400.0,8.2492,8.2492,8.1881,8.2186,152400.0
2005-12-07 11:00:00,10.76,10.77,10.72,10.75,156400.0,8.2186,8.2263,8.1881,8.211,156400.0
2005-12-07 11:10:00,10.74,10.76,10.72,10.72,172000.0,8.2034,8.2186,8.1881,8.1881,172000.0
2005-12-07 11:20:00,10.73,10.75,10.72,10.74,84000.0,8.1957,8.211,8.1881,8.2034,84000.0
2005-12-07 11:30:00,10.75,10.75,10.73,10.73,64800.0,8.211,8.211,8.1957,8.1957,64800.0
2005-12-07 11:40:00,10.73,10.74,10.72,10.72,48400.0,8.1957,8.2034,8.1881,8.1881,48400.0
2005-12-07 11:50:00,10.74,10.75,10.74,10.74,82800.0,8.2034,8.211,8.2034,8.2034,82800.0
2005-12-07 12:00:00,10.74,10.75,10.74,10.74,82000.0,8.2034,8.211,8.2034,8.2034,82000.0
2005-12-07 12:10:00,10.74,10.75,10.73,10.75,77600.0,8.2034,8.211,8.1957,8.211,77600.0
2005-12-07 12:20:00,10.74,10.75,10.74,10.75,69600.0,8.2034,8.211,8.2034,8.211,69600.0
2005-12-07 12:30:00,10.75,10.76,10.75,10.75,103200.0,8.211,8.2186,8.211,8.211,103200.0
2005-12-07 12:40:00,10.75,10.77,10.75,10.77,200000.0,8.211,8.2263,8.211,8.2263,200000.0
2005-12-07 12:50:00,10.77,10.78,10.76,10.78,120800.0,8.2263,8.2339,8.2186,8.2339,120800.0
2005-12-07 13:00:00,10.78,10.79,10.77,10.78,94800.0,8.2339,8.2416,8.2263,8.2339,94800.0
2005-12-07 13:10:00,10.77,10.77,10.74,10.75,59600.0,8.2263,8.2263,8.2034,8.211,59600.0
2005-12-07 13:20:00,10.75,10.75,10.71,10.71,112000.0,8.211,8.211,8.1804,8.1804,112000.0
2005-12-07 13:30:00,10.71,10.72,10.71,10.72,48400.0,8.1804,8.1881,8.1804,8.1881,48400.0
2005-12-07 13:40:00,10.72,10.73,10.72,10.72,120800.0,8.1881,8.1957,8.1881,8.1881,120800.0
2005-12-07 13:50:00,10.73,10.73,10.7,10.72,132000.0,8.1957,8.1957,8.1728,8.1881,132000.0
2005-12-07 14:00:00,10.71,10.72,10.69,10.72,65600.0,8.1804,8.1881,8.1652,8.1881,65600.0
2005-12-07 14:10:00,10.71,10.72,10.7,10.71,38800.0,8.1804,8.1881,8.1728,8.1804,38800.0
2005-12-07 14:20:00,10.72,10.72,10.69,10.69,74000.0,8.1881,8.1881,8.1652,8.1652,74000.0
2005-12-07 14:30:00,10.69,10.73,10.68,10.72,180000.0,8.1652,8.1957,8.1575,8.1881,180000.0
2005-12-07 14:40:00,10.73,10.74,10.7,10.71,87200.0,8.1957,8.2034,8.1728,8.1804,87200.0
2005-12-07 14:50:00,10.71,10.72,10.71,10.71,72800.0,8.1804,8.1881,8.1804,8.1804,72800.0
2005-12-07 15:00:00,10.71,10.72,10.7,10.72,152000.0,8.1804,8.1881,8.1728,8.1881,152000.0
2005-12-07 15:10:00,10.72,10.73,10.72,10.72,245200.0,8.1881,8.1957,8.1881,8.1881,245200.0
2005-12-07 15:20:00,10.72,10.73,10.72,10.72,217200.0,8.1881,8.1957,8.1881,8.1881,217200.0
2005-12-07 15:30:00,10.72,10.72,10.72,10.72,165200.0,8.1881,8.1881,8.1881,8.1881,165200.0
2005-12-07 15:40:00,10.72,10.73,10.72,10.72,246000.0,8.1881,8.1957,8.1881,8.1881,246000.0
2005-12-07 15:50:00,10.72,10.73,10.72,10.72,352400.0,8.1881,8.1957,8.1881,8.1881,352400.0
2005-12-08 09:30:00,10.8,10.8,10.73,10.75,88000.0,8.2492,8.2492,8.1957,8.211,88000.0
2005-12-08 09:40:00,10.75,10.76,10.75,10.75,82400.0,8.211,8.2186,8.211,8.211,82400.0
2005-12-08 09:50:00,10.75,10.75,10.67,10.69,60800.0,8.211,8.211,8.1499,8.1652,60800.0
2005-12-08 10:00:00,10.69,10.73,10.68,10.69,74400.0,8.1652,8.1957,8.1575,8.1652,74400.0
2005-12-08 10:10:00,10.7,10.71,10.67,10.69,32000.0,8.1728,8.1804,8.1499,8.1652,32000.0
2005-12-08 10:20:00,10.69,10.71,10.69,10.7,52000.0,8.1652,8.1804,8.1652,8.1728,52000.0
2005-12-08 10:30:00,10.71,10.71,10.68,10.68,69200.0,8.1804,8.1804,8.1575,8.1575,69200.0
2005-12-08 10:40:00,10.69,10.72,10.68,10.72,69600.0,8.1652,8.1881,8.1575,8.1881,69600.0
2005-12-08 10:50:00,10.72,10.75,10.71,10.75,80400.0,8.1881,8.211,8.1804,8.211,80400.0
2005-12-08 11:00:00,10.75,10.76,10.72,10.75,116800.0,8.211,8.2186,8.1881,8.211,116800.0
2005-12-08 11:10:00,10.75,10.76,10.74,10.76,210400.0,8.211,8.2186,8.2034,8.2186,210400.0
2005-12-08 11:20:00,10.71,10.76,10.71,10.75,174800.0,8.1804,8.2186,8.1804,8.211,174800.0
2005-12-08 11:30:00,10.75,10.76,10.75,10.75,80000.0,8.211,8.2186,8.211,8.211,80000.0
2005-12-08 11:40:00,10.75,10.76,10.75,10.75,70000.0,8.211,8.2186,8.211,8.211,70000.0
2005-12-08 11:50:00,10.76,10.76,10.75,10.76,52000.0,8.2186,8.2186,8.211,8.2186,52000.0
2005-12-08 12:00:00,10.76,10.77,10.75,10.77,48800.0,8.2186,8.2263,8.211,8.2263,48800.0
2005-12-08 12:10:00,10.77,10.78,10.75,10.75,89200.0,8.2263,8.2339,8.211,8.211,89200.0
2005-12-08 12:20:00,10.75,10.76,10.74,10.75,81200.0,8.211,8.2186,8.2034,8.211,81200.0
2005-12-08 12:30:00,10.75,10.75,10.74,10.75,63200.0,8.211,8.211,8.2034,8.211,63200.0
2005-12-08 12:40:00,10.75,10.75,10.73,10.74,96800.0,8.211,8.211,8.1957,8.2034,96800.0
2005-12-08 12:50:00,10.74,10.75,10.73,10.73,35200.0,8.2034,8.211,8.1957,8.1957,35200.0
2005-12-08 13:00:00,10.73,10.73,10.69,10.69,128400.0,8.1957,8.1957,8.1652,8.1652,128400.0
2005-12-08 13:10:00,10.69,10.69,10.67,10.68,40800.0,8.1652,8.1652,8.1499,8.1575,40800.0
2005-12-08 13:20:00,10.68,10.69,10.68,10.68,22800.0,8.1575,8.1652,8.1575,8.1575,22800.0
2005-12-08 13:30:00,10.68,10.7,10.68,10.69,44000.0,8.1575,8.1728,8.1575,8.1652,44000.0
2005-12-08 13:40:00,10.69,10.72,10.69,10.69,109600.0,8.1652,8.1881,8.1652,8.1652,109600.0
2005-12-08 13:50:00,10.69,10.71,10.69,10.7,56000.0,8.1652,8.1804,8.1652,8.1728,56000.0
2005-12-08 14:00:00,10.7,10.71,10.69,10.71,36800.0,8.1728,8.1804,8.1652,8.1804,36800.0
2005-12-08 14:10:00,10.7,10.7,10.64,10.64,118400.0,8.1728,8.1728,8.127,8.127,118400.0
2005-12-08 14:20:00,10.64,10.65,10.62,10.63,89600.0,8.127,8.1346,8.1117,8.1193,89600.0
2005-12-08 14:30:00,10.63,10.64,10.6,10.63,136800.0,8.1193,8.127,8.0964,8.1193,136800.0
2005-12-08 14:40:00,10.64,10.64,10.6,10.61,85200.0,8.127,8.127,8.0964,8.1041,85200.0
2005-12-08 14:50:00,10.6,10.61,10.58,10.59,101200.0,8.0964,8.1041,8.0812,8.0888,101200.0
2005-12-08 15:00:00,10.59,10.63,10.59,10.6,120800.0,8.0888,8.1193,8.0888,8.0964,120800.0
2005-12-08 15:10:00,10.6,10.62,10.59,10.61,104400.0,8.0964,8.1117,8.0888,8.1041,104400.0
2005-12-08 15:20:00,10.61,10.63,10.6,10.62,131600.0,8.1041,8.1193,8.0964,8.1117,131600.0
2005-12-08 15:30:00,10.62,10.63,10.62,10.62,114400.0,8.1117,8.1193,8.1117,8.1117,114400.0
2005-12-08 15:40:00,10.62,10.63,10.62,10.62,119600.0,8.1117,8.1193,8.1117,8.1117,119600.0
2005-12-08 15:50:00,10.62,10.62,10.61,10.62,183600.0,8.1117,8.1117,8.1041,8.1117,183600.0
2005-12-09 09:30:00,10.6,10.64,10.59,10.63,86800.0,8.0964,8.127,8.0888,8.1193,86800.0
2005-12-09 09:40:00,10.62,10.63,10.62,10.63,43200.0,8.1117,8.1193,8.1117,8.1193,43200.0
2005-12-09 09:50:00,10.63,10.63,10.6,10.6,59200.0,8.1193,8.1193,8.0964,8.0964,59200.0
2005-12-09 10:00:00,10.6,10.63,10.59,10.61,89600.0,8.0964,8.1193,8.0888,8.1041,89600.0
2005-12-09 10:10:00,10.62,10.66,10.61,10.63,187200.0,8.1117,8.1423,8.1041,8.1193,187200.0
2005-12-09 10:20:00,10.64,10.65,10.62,10.65,87600.0,8.127,8.1346,8.1117,8.1346,87600.0
2005-12-09 10:30:00,10.65,10.68,10.63,10.68,108800.0,8.1346,8.1575,8.1193,8.1575,108800.0
2005-12-09 10:40:00,10.67,10.68,10.66,10.68,152000.0,8.1499,8.1575,8.1423,8.1575,152000.0
2005-12-09 10:50:00,10.68,10.68,10.65,10.67,130800.0,8.1575,8.1575,8.1346,8.1499,130800.0
2005-12-09 11:00:00,10.67,10.7,10.66,10.69,48400.0,8.1499,8.1728,8.1423,8.1652,48400.0
2005-12-09 11:10:00,10.69,10.71,10.68,10.68,58000.0,8.1652,8.1804,8.1575,8.1575,58000.0
2005-12-09 11:20:00,10.68,10.69,10.67,10.68,40800.0,8.1575,8.1652,8.1499,8.1575,40800.0
2005-12-09 11:30:00,10.68,10.71,10.68,10.71,50400.0,8.1575,8.1804,8.1575,8.1804,50400.0
2005-12-09 11:40:00,10.71,10.71,10.69,10.69,47600.0,8.1804,8.1804,8.1652,8.1652,47600.0
2005-12-09 11:50:00,10.69,10.69,10.66,10.67,23200.0,8.1652,8.1652,8.1423,8.1499,23200.0
2005-12-09 12:00:00,10.67,10.69,10.67,10.69,21200.0,8.1499,8.1652,8.1499,8.1652,21200.0
2005-12-09 12:10:00,10.68,10.7,10.68,10.69,39600.0,8.1575,8.1728,8.1575,8.1652,39600.0
2005-12-09 12:20:00,10.69,10.69,10.68,10.68,24400.0,8.1652,8.1652,8.1575,8.1575,24400.0
2005-12-09 12:30:00,10.68,10.69,10.67,10.67,40000.0,8.1575,8.1652,8.1499,8.1499,40000.0
2005-12-09 12:40:00,10.67,10.67,10.66,10.66,58000.0,8.1499,8.1499,8.1423,8.1423,58000.0
2005-12-09 12:50:00,10.66,10.66,10.65,10.65,103200.0,8.1423,8.1423,8.1346,8.1346,103200.0
2005-12-09 13:00:00,10.66,10.67,10.64,10.65,38400.0,8.1423,8.1499,8.127,8.1346,38400.0
2005-12-09 13:10:00,10.65,10.65,10.64,10.64,40400.0,8.1346,8.1346,8.127,8.127,40400.0
2005-12-09 13:20:00,10.63,10.65,10.63,10.65,21600.0,8.1193,8.1346,8.1193,8.1346,21600.0
2005-12-09 13:30:00,10.65,10.67,10.65,10.67,85600.0,8.1346,8.1499,8.1346,8.1499,85600.0
2005-12-09 13:40:00,10.66,10.67,10.65,10.65,46000.0,8.1423,8.1499,8.1346,8.1346,46000.0
2005-12-09 13:50:00,10.65,10.66,10.63,10.64,78400.0,8.1346,8.1423,8.1193,8.127,78400.0
2005-12-09 14:00:00,10.63,10.65,10.62,10.63,71200.0,8.1193,8.1346,8.1117,8.1193,71200.0
2005-12-09 14:10:00,10.63,10.65,10.63,10.64,60400.0,8.1193,8.1346,8.1193,8.127,60400.0
2005-12-09 14:20:00,10.64,10.64,10.63,10.64,80800.0,8.127,8.127,8.1193,8.127,80800.0
2005-12-09 14:30:00,10.64,10.65,10.63,10.63,89200.0,8.127,8.1346,8.1193,8.1193,89200.0
2005-12-09 14:40:00,10.63,10.64,10.63,10.64,48400.0,8.1193,8.127,8.1193,8.127,48400.0
2005-12-09 14:50:00,10.64,10.65,10.63,10.63,199200.0,8.127,8.1346,8.1193,8.1193,199200.0
2005-12-09 15:00:00,10.63,10.64,10.62,10.63,122400.0,8.1193,8.127,8.1117,8.1193,122400.0
2005-12-09 15:10:00,10.64,10.66,10.63,10.65,100800.0,8.127,8.1423,8.1193,8.1346,100800.0
2005-12-09 15:20:00,10.65,10.67,10.65,10.66,188000.0,8.1346,8.1499,8.1346,8.1423,188000.0
2005-12-09 15:30:00,10.66,10.67,10.64,10.64,158800.0,8.1423,8.1499,8.127,8.127,158800.0
2005-12-09 15:40:00,10.64,10.67,10.64,10.67,104400.0,8.127,8.1499,8.127,8.1499,104400.0
2005-12-09 15:50:00,10.67,10.67,10.63,10.64,197200.0,8.1499,8.1499,8.1193,8.127,197200.0
2005-12-12 09:30:00,10.65,10.72,10.62,10.62,58400.0,8.1346,8.1881,8.1117,8.1117,58400.0
2005-12-12 09:40:00,10.62,10.63,10.6,10.61,44000.0,8.1117,8.1193,8.0964,8.1041,44000.0
2005-12-12 09:50:00,10.62,10.62,10.58,10.59,60000.0,8.1117,8.1117,8.0812,8.0888,60000.0
2005-12-12 10:00:00,10.6,10.61,10.58,10.61,65600.0,8.0964,8.1041,8.0812,8.1041,65600.0
2005-12-12 10:10:00,10.6,10.63,10.56,10.62,70000.0,8.0964,8.1193,8.0659,8.1117,70000.0
2005-12-12 10:20:00,10.62,10.65,10.61,10.64,52800.0,8.1117,8.1346,8.1041,8.127,52800.0
2005-12-12 10:30:00,10.65,10.65,10.59,10.61,63600.0,8.1346,8.1346,8.0888,8.1041,63600.0
2005-12-12 10:40:00,10.62,10.65,10.6,10.65,76400.0,8.1117,8.1346,8.0964,8.1346,76400.0
2005-12-12 10:50:00,10.65,10.67,10.64,10.67,44000.0,8.1346,8.1499,8.127,8.1499,44000.0
2005-12-12 11:00:00,10.67,10.67,10.63,10.63,42800.0,8.1499,8.1499,8.1193,8.1193,42800.0
2005-12-12 11:10:00,10.63,10.64,10.61,10.61,21200.0,8.1193,8.127,8.1041,8.1041,21200.0
2005-12-12 11:20:00,10.62,10.64,10.61,10.61,49200.0,8.1117,8.127,8.1041,8.1041,49200.0
2005-12-12 11:30:00,10.61,10.64,10.6,10.62,47600.0,8.1041,8.127,8.0964,8.1117,47600.0
2005-12-12 11:40:00,10.62,10.63,10.61,10.63,54400.0,8.1117,8.1193,8.1041,8.1193,54400.0
2005-12-12 11:50:00,10.63,10.67,10.63,10.64,44000.0,8.1193,8.1499,8.1193,8.127,44000.0
2005-12-12 12:00:00,10.64,10.64,10.62,10.63,23600.0,8.127,8.127,8.1117,8.1193,23600.0
2005-12-12 12:10:00,10.62,10.62,10.61,10.61,28000.0,8.1117,8.1117,8.1041,8.1041,28000.0
2005-12-12 12:20:00,10.62,10.62,10.6,10.6,35600.0,8.1117,8.1117,8.0964,8.0964,35600.0
2005-12-12 12:30:00,10.6,10.6,10.58,10.6,46400.0,8.0964,8.0964,8.0812,8.0964,46400.0
2005-12-12 12:40:00,10.6,10.6,10.57,10.58,36800.0,8.0964,8.0964,8.0735,8.0812,36800.0
2005-12-12 12:50:00,10.58,10.59,10.57,10.58,46400.0,8.0812,8.0888,8.0735,8.0812,46400.0
2005-12-12 13:00:00,10.58,10.58,10.56,10.58,84800.0,8.0812,8.0812,8.0659,8.0812,84800.0
2005-12-12 13:10:00,10.58,10.58,10.57,10.57,72800.0,8.0812,8.0812,8.0735,8.0735,72800.0
2005-12-12 13:20:00,10.58,10.58,10.56,10.56,31200.0,8.0812,8.0812,8.0659,8.0659,31200.0
2005-12-12 13:30:00,10.56,10.56,10.54,10.54,72000.0,8.0659,8.0659,8.0506,8.0506,72000.0
2005-12-12 13:40:00,10.54,10.56,10.54,10.54,70000.0,8.0506,8.0659,8.0506,8.0506,70000.0
2005-12-12 13:50:00,10.54,10.55,10.53,10.55,54400.0,8.0506,8.0582,8.043,8.0582,54400.0
2005-12-12 14:00:00,10.55,10.56,10.55,10.56,58000.0,8.0582,8.0659,8.0582,8.0659,58000.0
2005-12-12 14:10:00,10.56,10.58,10.56,10.57,44800.0,8.0659,8.0812,8.0659,8.0735,44800.0
2005-12-12 14:20:00,10.56,10.59,10.56,10.59,20000.0,8.0659,8.0888,8.0659,8.0888,20000.0
2005-12-12 14:30:00,10.59,10.61,10.58,10.61,53200.0,8.0888,8.1041,8.0812,8.1041,53200.0
2005-12-12 14:40:00,10.6,10.62,10.6,10.62,29600.0,8.0964,8.1117,8.0964,8.1117,29600.0
2005-12-12 14:50:00,10.62,10.65,10.62,10.64,92000.0,8.1117,8.1346,8.1117,8.127,92000.0
2005-12-12 15:00:00,10.64,10.64,10.62,10.62,79200.0,8.127,8.127,8.1117,8.1117,79200.0
2005-12-12 15:10:00,10.62,10.65,10.62,10.65,59600.0,8.1117,8.1346,8.1117,8.1346,59600.0
2005-12-12 15:20:00,10.65,10.66,10.65,10.66,76000.0,8.1346,8.1423,8.1346,8.1423,76000.0
2005-12-12 15:30:00,10.66,10.67,10.65,10.66,60000.0,8.1423,8.1499,8.1346,8.1423,60000.0
2005-12-12 15:40:00,10.66,10.66,10.63,10.64,141200.0,8.1423,8.1423,8.1193,8.127,141200.0
2005-12-12 15:50:00,10.64,10.65,10.63,10.65,128400.0,8.127,8.1346,8.1193,8.1346,128400.0
2005-12-13 09:30:00,10.61,10.72,10.61,10.63,89600.0,8.1041,8.1881,8.1041,8.1193,89600.0
2005-12-13 09:40:00,10.64,10.65,10.62,10.64,49200.0,8.127,8.1346,8.1117,8.127,49200.0
2005-12-13 09:50:00,10.63,10.65,10.61,10.62,26000.0,8.1193,8.1346,8.1041,8.1117,26000.0
2005-12-13 10:00:00,10.62,10.65,10.62,10.65,46000.0,8.1117,8.1346,8.1117,8.1346,46000.0
2005-12-13 10:10:00,10.64,10.64,10.62,10.62,37200.0,8.127,8.127,8.1117,8.1117,37200.0
2005-12-13 10:20:00,10.63,10.63,10.61,10.62,41200.0,8.1193,8.1193,8.1041,8.1117,41200.0
2005-12-13 10:30:00,10.62,10.62,10.58,10.6,42000.0,8.1117,8.1117,8.0812,8.0964,42000.0
2005-12-13 10:40:00,10.6,10.61,10.59,10.6,70000.0,8.0964,8.1041,8.0888,8.0964,70000.0
2005-12-13 10:50:00,10.6,10.62,10.6,10.61,56800.0,8.0964,8.1117,8.0964,8.1041,56800.0
2005-12-13 11:00:00,10.61,10.62,10.61,10.62,41200.0,8.1041,8.1117,8.1041,8.1117,41200.0
2005-12-13 11:10:00,10.62,10.62,10.6,10.6,48800.0,8.1117,8.1117,8.0964,8.0964,48800.0
2005-12-13 11:20:00,10.61,10.62,10.6,10.61,45600.0,8.1041,8.1117,8.0964,8.1041,45600.0
2005-12-13 11:30:00,10.62,10.62,10.61,10.62,23600.0,8.1117,8.1117,8.1041,8.1117,23600.0
2005-12-13 11:40:00,10.62,10.63,10.62,10.62,51600.0,8.1117,8.1193,8.1117,8.1117,51600.0
2005-12-13 11:50:00,10.62,10.62,10.61,10.61,32000.0,8.1117,8.1117,8.1041,8.1041,32000.0
2005-12-13 12:00:00,10.61,10.61,10.6,10.6,59200.0,8.1041,8.1041,8.0964,8.0964,59200.0
2005-12-13 12:10:00,10.6,10.61,10.6,10.6,38800.0,8.0964,8.1041,8.0964,8.0964,38800.0
2005-12-13 12:20:00,10.6,10.6,10.59,10.59,18800.0,8.0964,8.0964,8.0888,8.0888,18800.0
2005-12-13 12:30:00,10.59,10.59,10.57,10.58,45200.0,8.0888,8.0888,8.0735,8.0812,45200.0
2005-12-13 12:40:00,10.58,10.59,10.58,10.59,78000.0,8.0812,8.0888,8.0812,8.0888,78000.0
2005-12-13 12:50:00,10.6,10.6,10.59,10.6,19200.0,8.0964,8.0964,8.0888,8.0964,19200.0
2005-12-13 13:00:00,10.6,10.61,10.6,10.61,67600.0,8.0964,8.1041,8.0964,8.1041,67600.0
2005-12-13 13:10:00,10.61,10.61,10.6,10.61,69600.0,8.1041,8.1041,8.0964,8.1041,69600.0
2005-12-13 13:20:00,10.61,10.61,10.61,10.61,30800.0,8.1041,8.1041,8.1041,8.1041,30800.0
2005-12-13 13:30:00,10.61,10.61,10.6,10.6,15200.0,8.1041,8.1041,8.0964,8.0964,15200.0
2005-12-13 13:40:00,10.6,10.61,10.6,10.6,28400.0,8.0964,8.1041,8.0964,8.0964,28400.0
2005-12-13 13:50:00,10.6,10.61,10.59,10.6,76000.0,8.0964,8.1041,8.0888,8.0964,76000.0
2005-12-13 14:00:00,10.6,10.61,10.59,10.6,76000.0,8.0964,8.1041,8.0888,8.0964,76000.0
2005-12-13 14:10:00,10.61,10.64,10.6,10.64,132800.0,8.1041,8.127,8.0964,8.127,132800.0
2005-12-13 14:20:00,10.65,10.72,10.63,10.67,308000.0,8.1346,8.1881,8.1193,8.1499,308000.0
2005-12-13 14:30:00,10.67,10.68,10.65,10.67,125200.0,8.1499,8.1575,8.1346,8.1499,125200.0
2005-12-13 14:40:00,10.67,10.69,10.67,10.68,263200.0,8.1499,8.1652,8.1499,8.1575,263200.0
2005-12-13 14:50:00,10.68,10.69,10.67,10.69,206400.0,8.1575,8.1652,8.1499,8.1652,206400.0
2005-12-13 15:00:00,10.68,10.69,10.64,10.66,178400.0,8.1575,8.1652,8.127,8.1423,178400.0
2005-12-13 15:10:00,10.66,10.68,10.66,10.67,188000.0,8.1423,8.1575,8.1423,8.1499,188000.0
2005-12-13 15:20:00,10.67,10.69,10.66,10.68,102000.0,8.1499,8.1652,8.1423,8.1575,102000.0
2005-12-13 15:30:00,10.68,10.69,10.67,10.68,145200.0,8.1575,8.1652,8.1499,8.1575,145200.0
2005-12-13 15:40:00,10.68,10.7,10.68,10.69,111600.0,8.1575,8.1728,8.1575,8.1652,111600.0
2005-12-13 15:50:00,10.69,10.69,10.67,10.68,134800.0,8.1652,8.1652,8.1499,8.1575,134800.0
2005-12-14 09:30:00,10.7,10.85,10.67,10.78,187600.0,8.1728,8.2874,8.1499,8.2339,187600.0
2005-12-14 09:40:00,10.81,10.81,10.76,10.77,126800.0,8.2568,8.2568,8.2186,8.2263,126800.0
2005-12-14 09:50:00,10.77,10.8,10.75,10.78,89200.0,8.2263,8.2492,8.211,8.2339,89200.0
2005-12-14 10:00:00,10.78,10.79,10.74,10.75,81200.0,8.2339,8.2416,8.2034,8.211,81200.0
2005-12-14 10:10:00,10.75,10.75,10.74,10.74,57600.0,8.211,8.211,8.2034,8.2034,57600.0
2005-12-14 10:20:00,10.74,10.75,10.74,10.74,46000.0,8.2034,8.211,8.2034,8.2034,46000.0
2005-12-14 10:30:00,10.74,10.76,10.72,10.74,76400.0,8.2034,8.2186,8.1881,8.2034,76400.0
2005-12-14 10:40:00,10.73,10.74,10.72,10.72,40000.0,8.1957,8.2034,8.1881,8.1881,40000.0
2005-12-14 10:50:00,10.72,10.72,10.71,10.72,74800.0,8.1881,8.1881,8.1804,8.1881,74800.0
2005-12-14 11:00:00,10.72,10.72,10.65,10.66,49600.0,8.1881,8.1881,8.1346,8.1423,49600.0
2005-12-14 11:10:00,10.67,10.69,10.67,10.68,42000.0,8.1499,8.1652,8.1499,8.1575,42000.0
2005-12-14 11:20:00,10.68,10.71,10.68,10.71,25200.0,8.1575,8.1804,8.1575,8.1804,25200.0
2005-12-14 11:30:00,10.71,10.71,10.69,10.71,36000.0,8.1804,8.1804,8.1652,8.1804,36000.0
2005-12-14 11:40:00,10.7,10.77,10.7,10.71,55200.0,8.1728,8.2263,8.1728,8.1804,55200.0
2005-12-14 11:50:00,10.71,10.74,10.71,10.72,73600.0,8.1804,8.2034,8.1804,8.1881,73600.0
2005-12-14 12:00:00,10.72,10.73,10.71,10.72,122400.0,8.1881,8.1957,8.1804,8.1881,122400.0
2005-12-14 12:10:00,10.71,10.72,10.71,10.72,20800.0,8.1804,8.1881,8.1804,8.1881,20800.0
2005-12-14 12:20:00,10.72,10.73,10.72,10.72,72400.0,8.1881,8.1957,8.1881,8.1881,72400.0
2005-12-14 12:30:00,10.72,10.72,10.72,10.72,20000.0,8.1881,8.1881,8.1881,8.1881,20000.0
2005-12-14 12:40:00,10.72,10.72,10.71,10.72,25600.0,8.1881,8.1881,8.1804,8.1881,25600.0
2005-12-14 12:50:00,10.72,10.74,10.72,10.74,26800.0,8.1881,8.2034,8.1881,8.2034,26800.0
2005-12-14 13:00:00,10.74,10.75,10.74,10.75,27600.0,8.2034,8.211,8.2034,8.211,27600.0
2005-12-14 13:10:00,10.75,10.76,10.74,10.74,17600.0,8.211,8.2186,8.2034,8.2034,17600.0
2005-12-14 13:20:00,10.74,10.77,10.74,10.75,24800.0,8.2034,8.2263,8.2034,8.211,24800.0
2005-12-14 13:30:00,10.76,10.77,10.76,10.77,32400.0,8.2186,8.2263,8.2186,8.2263,32400.0
2005-12-14 13:40:00,10.76,10.77,10.76,10.76,24400.0,8.2186,8.2263,8.2186,8.2186,24400.0
2005-12-14 13:50:00,10.78,10.79,10.77,10.78,28000.0,8.2339,8.2416,8.2263,8.2339,28000.0
2005-12-14 14:00:00,10.78,10.79,10.76,10.78,37200.0,8.2339,8.2416,8.2186,8.2339,37200.0
2005-12-14 14:10:00,10.78,10.78,10.74,10.74,46000.0,8.2339,8.2339,8.2034,8.2034,46000.0
2005-12-14 14:20:00,10.74,10.76,10.74,10.74,39200.0,8.2034,8.2186,8.2034,8.2034,39200.0
2005-12-14 14:30:00,10.74,10.74,10.7,10.71,100000.0,8.2034,8.2034,8.1728,8.1804,100000.0
2005-12-14 14:40:00,10.71,10.71,10.69,10.7,65200.0,8.1804,8.1804,8.1652,8.1728,65200.0
2005-12-14 14:50:00,10.7,10.72,10.69,10.71,42400.0,8.1728,8.1881,8.1652,8.1804,42400.0
2005-12-14 15:00:00,10.71,10.72,10.7,10.7,30800.0,8.1804,8.1881,8.1728,8.1728,30800.0
2005-12-14 15:10:00,10.7,10.72,10.7,10.71,27600.0,8.1728,8.1881,8.1728,8.1804,27600.0
2005-12-14 15:20:00,10.71,10.71,10.7,10.71,39200.0,8.1804,8.1804,8.1728,8.1804,39200.0
2005-12-14 15:30:00,10.71,10.71,10.7,10.7,38400.0,8.1804,8.1804,8.1728,8.1728,38400.0
2005-12-14 15:40:00,10.7,10.71,10.68,10.7,110800.0,8.1728,8.1804,8.1575,8.1728,110800.0
2005-12-14 15:50:00,10.7,10.71,10.69,10.7,124400.0,8.1728,8.1804,8.1652,8.1728,124400.0
2005-12-15 09:30:00,10.76,10.76,10.7,10.72,96000.0,8.2186,8.2186,8.1728,8.1881,96000.0
2005-12-15 09:40:00,10.72,10.76,10.72,10.74,42800.0,8.1881,8.2186,8.1881,8.2034,42800.0
2005-12-15 09:50:00,10.74,10.76,10.71,10.71,50800.0,8.2034,8.2186,8.1804,8.1804,50800.0
2005-12-15 10:00:00,10.72,10.74,10.7,10.71,122800.0,8.1881,8.2034,8.1728,8.1804,122800.0
2005-12-15 10:10:00,10.7,10.7,10.61,10.62,166400.0,8.1728,8.1728,8.1041,8.1117,166400.0
2005-12-15 10:20:00,10.61,10.68,10.61,10.66,46800.0,8.1041,8.1575,8.1041,8.1423,46800.0
2005-12-15 10:30:00,10.67,10.67,10.64,10.67,56800.0,8.1499,8.1499,8.127,8.1499,56800.0
2005-12-15 10:40:00,10.67,10.68,10.66,10.67,31600.0,8.1499,8.1575,8.1423,8.1499,31600.0
2005-12-15 10:50:00,10.67,10.68,10.66,10.68,28800.0,8.1499,8.1575,8.1423,8.1575,28800.0
2005-12-15 11:00:00,10.67,10.7,10.67,10.7,63600.0,8.1499,8.1728,8.1499,8.1728,63600.0
2005-12-15 11:10:00,10.69,10.76,10.69,10.74,41200.0,8.1652,8.2186,8.1652,8.2034,41200.0
2005-12-15 11:20:00,10.74,10.76,10.71,10.74,97200.0,8.2034,8.2186,8.1804,8.2034,97200.0
2005-12-15 11:30:00,10.74,10.74,10.72,10.74,16000.0,8.2034,8.2034,8.1881,8.2034,16000.0
2005-12-15 11:40:00,10.72,10.73,10.71,10.72,18400.0,8.1881,8.1957,8.1804,8.1881,18400.0
2005-12-15 11:50:00,10.72,10.76,10.72,10.75,36000.0,8.1881,8.2186,8.1881,8.211,36000.0
2005-12-15 12:00:00,10.75,10.79,10.75,10.78,60800.0,8.211,8.2416,8.211,8.2339,60800.0
2005-12-15 12:10:00,10.77,10.77,10.75,10.76,55600.0,8.2263,8.2263,8.211,8.2186,55600.0
2005-12-15 12:20:00,10.76,10.76,10.74,10.75,21200.0,8.2186,8.2186,8.2034,8.211,21200.0
2005-12-15 12:30:00,10.75,10.75,10.72,10.72,26000.0,8.211,8.211,8.1881,8.1881,26000.0
2005-12-15 12:40:00,10.72,10.76,10.72,10.76,23600.0,8.1881,8.2186,8.1881,8.2186,23600.0
2005-12-15 12:50:00,10.75,10.76,10.74,10.76,33200.0,8.211,8.2186,8.2034,8.2186,33200.0
2005-12-15 13:00:00,10.75,10.75,10.73,10.74,34400.0,8.211,8.211,8.1957,8.2034,34400.0
2005-12-15 13:10:00,10.73,10.73,10.72,10.72,14000.0,8.1957,8.1957,8.1881,8.1881,14000.0
2005-12-15 13:20:00,10.72,10.73,10.72,10.72,42800.0,8.1881,8.1957,8.1881,8.1881,42800.0
2005-12-15 13:30:00,10.72,10.74,10.72,10.72,44400.0,8.1881,8.2034,8.1881,8.1881,44400.0
2005-12-15 13:40:00,10.72,10.75,10.72,10.74,36000.0,8.1881,8.211,8.1881,8.2034,36000.0
2005-12-15 13:50:00,10.74,10.75,10.72,10.74,94800.0,8.2034,8.211,8.1881,8.2034,94800.0
2005-12-15 14:00:00,10.74,10.76,10.74,10.75,66400.0,8.2034,8.2186,8.2034,8.211,66400.0
2005-12-15 14:10:00,10.75,10.77,10.75,10.76,32000.0,8.211,8.2263,8.211,8.2186,32000.0
2005-12-15 14:20:00,10.76,10.79,10.76,10.77,94000.0,8.2186,8.2416,8.2186,8.2263,94000.0
2005-12-15 14:30:00,10.77,10.78,10.76,10.78,114800.0,8.2263,8.2339,8.2186,8.2339,114800.0
2005-12-15 14:40:00,10.78,10.79,10.77,10.78,68800.0,8.2339,8.2416,8.2263,8.2339,68800.0
2005-12-15 14:50:00,10.78,10.78,10.78,10.78,54400.0,8.2339,8.2339,8.2339,8.2339,54400.0
2005-12-15 15:00:00,10.78,10.79,10.78,10.78,81200.0,8.2339,8.2416,8.2339,8.2339,81200.0
2005-12-15 15:10:00,10.78,10.78,10.77,10.78,128400.0,8.2339,8.2339,8.2263,8.2339,128400.0
2005-12-15 15:20:00,10.78,10.8,10.74,10.76,134000.0,8.2339,8.2492,8.2034,8.2186,134000.0
2005-12-15 15:30:00,10.76,10.77,10.74,10.74,58800.0,8.2186,8.2263,8.2034,8.2034,58800.0
2005-12-15 15:40:00,10.74,10.77,10.74,10.77,55200.0,8.2034,8.2263,8.2034,8.2263,55200.0
2005-12-15 15:50:00,10.77,10.77,10.75,10.76,125200.0,8.2263,8.2263,8.211,8.2186,125200.0
2005-12-16 09:30:00,10.74,10.77,10.7,10.74,6010000.0,8.2034,8.2263,8.1728,8.2034,6010000.0
2005-12-16 09:40:00,10.74,10.74,10.65,10.65,171200.0,8.2034,8.2034,8.1346,8.1346,171200.0
2005-12-16 09:50:00,10.66,10.7,10.64,10.69,100400.0,8.1423,8.1728,8.127,8.1652,100400.0
2005-12-16 10:00:00,10.68,10.68,10.64,10.65,73600.0,8.1575,8.1575,8.127,8.1346,73600.0
2005-12-16 10:10:00,10.65,10.68,10.65,10.65,60800.0,8.1346,8.1575,8.1346,8.1346,60800.0
2005-12-16 10:20:00,10.65,10.66,10.63,10.64,36400.0,8.1346,8.1423,8.1193,8.127,36400.0
2005-12-16 10:30:00,10.63,10.64,10.6,10.64,60400.0,8.1193,8.127,8.0964,8.127,60400.0
2005-12-16 10:40:00,10.64,10.65,10.59,10.59,84400.0,8.127,8.1346,8.0888,8.0888,84400.0
2005-12-16 10:50:00,10.59,10.6,10.56,10.56,54000.0,8.0888,8.0964,8.0659,8.0659,54000.0
2005-12-16 11:00:00,10.56,10.58,10.55,10.56,92800.0,8.0659,8.0812,8.0582,8.0659,92800.0
2005-12-16 11:10:00,10.56,10.58,10.55,10.56,155200.0,8.0659,8.0812,8.0582,8.0659,155200.0
2005-12-16 11:20:00,10.56,10.61,10.56,10.61,68800.0,8.0659,8.1041,8.0659,8.1041,68800.0
2005-12-16 11:30:00,10.62,10.65,10.6,10.61,48000.0,8.1117,8.1346,8.0964,8.1041,48000.0
2005-12-16 11:40:00,10.61,10.66,10.61,10.64,77200.0,8.1041,8.1423,8.1041,8.127,77200.0
2005-12-16 11:50:00,10.64,10.67,10.56,10.67,671600.0,8.127,8.1499,8.0659,8.1499,671600.0
2005-12-16 12:00:00,10.67,10.69,10.66,10.68,45200.0,8.1499,8.1652,8.1423,8.1575,45200.0
2005-12-16 12:10:00,10.68,10.71,10.68,10.71,46800.0,8.1575,8.1804,8.1575,8.1804,46800.0
2005-12-16 12:20:00,10.71,10.71,10.7,10.7,28000.0,8.1804,8.1804,8.1728,8.1728,28000.0
2005-12-16 12:30:00,10.7,10.73,10.7,10.72,56000.0,8.1728,8.1957,8.1728,8.1881,56000.0
2005-12-16 12:40:00,10.73,10.73,10.71,10.71,34800.0,8.1957,8.1957,8.1804,8.1804,34800.0
2005-12-16 12:50:00,10.71,10.71,10.68,10.69,26800.0,8.1804,8.1804,8.1575,8.1652,26800.0
2005-12-16 13:00:00,10.69,10.7,10.69,10.7,14800.0,8.1652,8.1728,8.1652,8.1728,14800.0
2005-12-16 13:10:00,10.7,10.7,10.69,10.69,24800.0,8.1728,8.1728,8.1652,8.1652,24800.0
2005-12-16 13:20:00,10.69,10.71,10.69,10.7,37200.0,8.1652,8.1804,8.1652,8.1728,37200.0
2005-12-16 13:30:00,10.7,10.71,10.69,10.7,59600.0,8.1728,8.1804,8.1652,8.1728,59600.0
2005-12-16 13:40:00,10.7,10.71,10.7,10.71,15200.0,8.1728,8.1804,8.1728,8.1804,15200.0
2005-12-16 13:50:00,10.71,10.71,10.7,10.71,13600.0,8.1804,8.1804,8.1728,8.1804,13600.0
2005-12-16 14:00:00,10.71,10.71,10.7,10.7,15600.0,8.1804,8.1804,8.1728,8.1728,15600.0
2005-12-16 14:10:00,10.69,10.71,10.69,10.69,36800.0,8.1652,8.1804,8.1652,8.1652,36800.0
2005-12-16 14:20:00,10.69,10.7,10.68,10.68,26400.0,8.1652,8.1728,8.1575,8.1575,26400.0
2005-12-16 14:30:00,10.67,10.68,10.66,10.68,63600.0,8.1499,8.1575,8.1423,8.1575,63600.0
2005-12-16 14:40:00,10.68,10.68,10.66,10.68,219200.0,8.1575,8.1575,8.1423,8.1575,219200.0
2005-12-16 14:50:00,10.68,10.69,10.66,10.66,80800.0,8.1575,8.1652,8.1423,8.1423,80800.0
2005-12-16 15:00:00,10.66,10.69,10.65,10.68,70000.0,8.1423,8.1652,8.1346,8.1575,70000.0
2005-12-16 15:10:00,10.68,10.69,10.67,10.68,66000.0,8.1575,8.1652,8.1499,8.1575,66000.0
2005-12-16 15:20:00,10.68,10.71,10.67,10.71,71600.0,8.1575,8.1804,8.1499,8.1804,71600.0
2005-12-16 15:30:00,10.71,10.72,10.68,10.7,107600.0,8.1804,8.1881,8.1575,8.1728,107600.0
2005-12-16 15:40:00,10.7,10.71,10.69,10.7,56400.0,8.1728,8.1804,8.1652,8.1728,56400.0
2005-12-16 15:50:00,10.7,10.7,10.65,10.66,478000.0,8.1728,8.1728,8.1346,8.1423,478000.0
2005-12-19 09:30:00,10.64,10.85,10.63,10.72,206400.0,8.127,8.2874,8.1193,8.1881,206400.0
2005-12-19 09:40:00,10.71,10.75,10.66,10.72,92400.0,8.1804,8.211,8.1423,8.1881,92400.0
2005-12-19 09:50:00,10.72,10.73,10.7,10.72,30800.0,8.1881,8.1957,8.1728,8.1881,30800.0
2005-12-19 10:00:00,10.72,10.74,10.71,10.72,25600.0,8.1881,8.2034,8.1804,8.1881,25600.0
2005-12-19 10:10:00,10.72,10.77,10.71,10.77,105600.0,8.1881,8.2263,8.1804,8.2263,105600.0
2005-12-19 10:20:00,10.76,10.76,10.74,10.75,51200.0,8.2186,8.2186,8.2034,8.211,51200.0
2005-12-19 10:30:00,10.75,10.77,10.75,10.77,34800.0,8.211,8.2263,8.211,8.2263,34800.0
2005-12-19 10:40:00,10.77,10.77,10.72,10.72,98000.0,8.2263,8.2263,8.1881,8.1881,98000.0
2005-12-19 10:50:00,10.71,10.73,10.7,10.72,33600.0,8.1804,8.1957,8.1728,8.1881,33600.0
2005-12-19 11:00:00,10.72,10.72,10.7,10.7,26400.0,8.1881,8.1881,8.1728,8.1728,26400.0
2005-12-19 11:10:00,10.7,10.7,10.67,10.7,30800.0,8.1728,8.1728,8.1499,8.1728,30800.0
2005-12-19 11:20:00,10.7,10.7,10.69,10.7,23600.0,8.1728,8.1728,8.1652,8.1728,23600.0
2005-12-19 11:30:00,10.7,10.71,10.69,10.7,34400.0,8.1728,8.1804,8.1652,8.1728,34400.0
2005-12-19 11:40:00,10.7,10.7,10.66,10.66,44800.0,8.1728,8.1728,8.1423,8.1423,44800.0
2005-12-19 11:50:00,10.67,10.67,10.65,10.67,34800.0,8.1499,8.1499,8.1346,8.1499,34800.0
2005-12-19 12:00:00,10.67,10.69,10.67,10.68,33600.0,8.1499,8.1652,8.1499,8.1575,33600.0
2005-12-19 12:10:00,10.68,10.7,10.68,10.69,17600.0,8.1575,8.1728,8.1575,8.1652,17600.0
2005-12-19 12:20:00,10.69,10.7,10.69,10.69,19200.0,8.1652,8.1728,8.1652,8.1652,19200.0
2005-12-19 12:30:00,10.68,10.69,10.66,10.66,45200.0,8.1575,8.1652,8.1423,8.1423,45200.0
2005-12-19 12:40:00,10.66,10.68,10.65,10.68,24000.0,8.1423,8.1575,8.1346,8.1575,24000.0
2005-12-19 12:50:00,10.68,10.69,10.67,10.69,28000.0,8.1575,8.1652,8.1499,8.1652,28000.0
2005-12-19 13:00:00,10.69,10.7,10.66,10.66,46000.0,8.1652,8.1728,8.1423,8.1423,46000.0
2005-12-19 13:10:00,10.66,10.66,10.63,10.64,41200.0,8.1423,8.1423,8.1193,8.127,41200.0
2005-12-19 13:20:00,10.64,10.66,10.64,10.65,41200.0,8.127,8.1423,8.127,8.1346,41200.0
2005-12-19 13:30:00,10.65,10.66,10.63,10.65,23600.0,8.1346,8.1423,8.1193,8.1346,23600.0
2005-12-19 13:40:00,10.65,10.65,10.62,10.63,39200.0,8.1346,8.1346,8.1117,8.1193,39200.0
2005-12-19 13:50:00,10.63,10.65,10.62,10.63,47600.0,8.1193,8.1346,8.1117,8.1193,47600.0
2005-12-19 14:00:00,10.63,10.63,10.61,10.62,34000.0,8.1193,8.1193,8.1041,8.1117,34000.0
2005-12-19 14:10:00,10.62,10.63,10.6,10.61,28800.0,8.1117,8.1193,8.0964,8.1041,28800.0
2005-12-19 14:20:00,10.61,10.63,10.6,10.6,24000.0,8.1041,8.1193,8.0964,8.0964,24000.0
2005-12-19 14:30:00,10.6,10.63,10.59,10.61,44800.0,8.0964,8.1193,8.0888,8.1041,44800.0
2005-12-19 14:40:00,10.61,10.62,10.61,10.62,16400.0,8.1041,8.1117,8.1041,8.1117,16400.0
2005-12-19 14:50:00,10.62,10.62,10.6,10.61,62400.0,8.1117,8.1117,8.0964,8.1041,62400.0
2005-12-19 15:00:00,10.61,10.62,10.59,10.6,79200.0,8.1041,8.1117,8.0888,8.0964,79200.0
2005-12-19 15:10:00,10.6,10.61,10.58,10.59,64800.0,8.0964,8.1041,8.0812,8.0888,64800.0
2005-12-19 15:20:00,10.59,10.61,10.58,10.59,60800.0,8.0888,8.1041,8.0812,8.0888,60800.0
2005-12-19 15:30:00,10.58,10.6,10.57,10.59,80400.0,8.0812,8.0964,8.0735,8.0888,80400.0
2005-12-19 15:40:00,10.59,10.59,10.57,10.57,75600.0,8.0888,8.0888,8.0735,8.0735,75600.0
2005-12-19 15:50:00,10.57,10.6,10.54,10.55,194800.0,8.0735,8.0964,8.0506,8.0582,194800.0
2005-12-20 09:30:00,10.53,10.59,10.45,10.51,115200.0,8.043,8.0888,7.9819,8.0277,115200.0
2005-12-20 09:40:00,10.52,10.52,10.45,10.46,138400.0,8.0353,8.0353,7.9819,7.9895,138400.0
2005-12-20 09:50:00,10.45,10.5,10.44,10.48,26400.0,7.9819,8.02,7.9742,8.0048,26400.0
2005-12-20 10:00:00,10.49,10.49,10.45,10.49,55600.0,8.0124,8.0124,7.9819,8.0124,55600.0
2005-12-20 10:10:00,10.49,10.52,10.48,10.5,64800.0,8.0124,8.0353,8.0048,8.02,64800.0
2005-12-20 10:20:00,10.5,10.53,10.49,10.51,23200.0,8.02,8.043,8.0124,8.0277,23200.0
2005-12-20 10:30:00,10.51,10.53,10.49,10.51,36400.0,8.0277,8.043,8.0124,8.0277,36400.0
2005-12-20 10:40:00,10.5,10.5,10.47,10.47,39600.0,8.02,8.02,7.9971,7.9971,39600.0
2005-12-20 10:50:00,10.47,10.51,10.47,10.49,29200.0,7.9971,8.0277,7.9971,8.0124,29200.0
2005-12-20 11:00:00,10.5,10.51,10.46,10.48,33600.0,8.02,8.0277,7.9895,8.0048,33600.0
2005-12-20 11:10:00,10.49,10.5,10.48,10.49,21200.0,8.0124,8.02,8.0048,8.0124,21200.0
2005-12-20 11:20:00,10.49,10.51,10.47,10.49,37200.0,8.0124,8.0277,7.9971,8.0124,37200.0
2005-12-20 11:30:00,10.49,10.49,10.47,10.47,33200.0,8.0124,8.0124,7.9971,7.9971,33200.0
2005-12-20 11:40:00,10.46,10.46,10.43,10.44,26000.0,7.9895,7.9895,7.9666,7.9742,26000.0
2005-12-20 11:50:00,10.44,10.44,10.42,10.43,50000.0,7.9742,7.9742,7.9589,7.9666,50000.0
2005-12-20 12:00:00,10.43,10.47,10.43,10.46,51600.0,7.9666,7.9971,7.9666,7.9895,51600.0
2005-12-20 12:10:00,10.45,10.47,10.45,10.47,39200.0,7.9819,7.9971,7.9819,7.9971,39200.0
2005-12-20 12:20:00,10.47,10.49,10.47,10.49,28400.0,7.9971,8.0124,7.9971,8.0124,28400.0
2005-12-20 12:30:00,10.48,10.48,10.46,10.46,15200.0,8.0048,8.0048,7.9895,7.9895,15200.0
2005-12-20 12:40:00,10.46,10.46,10.43,10.43,38800.0,7.9895,7.9895,7.9666,7.9666,38800.0
2005-12-20 12:50:00,10.44,10.48,10.44,10.48,20000.0,7.9742,8.0048,7.9742,8.0048,20000.0
2005-12-20 13:00:00,10.47,10.48,10.47,10.47,28000.0,7.9971,8.0048,7.9971,7.9971,28000.0
2005-12-20 13:10:00,10.47,10.47,10.46,10.47,12800.0,7.9971,7.9971,7.9895,7.9971,12800.0
2005-12-20 13:20:00,10.47,10.51,10.47,10.51,69200.0,7.9971,8.0277,7.9971,8.0277,69200.0
2005-12-20 13:30:00,10.51,10.53,10.51,10.53,106000.0,8.0277,8.043,8.0277,8.043,106000.0
2005-12-20 13:40:00,10.52,10.54,10.52,10.53,90400.0,8.0353,8.0506,8.0353,8.043,90400.0
2005-12-20 13:50:00,10.53,10.53,10.49,10.49,35600.0,8.043,8.043,8.0124,8.0124,35600.0
2005-12-20 14:00:00,10.5,10.5,10.46,10.47,32000.0,8.02,8.02,7.9895,7.9971,32000.0
2005-12-20 14:10:00,10.47,10.49,10.47,10.49,23600.0,7.9971,8.0124,7.9971,8.0124,23600.0
2005-12-20 14:20:00,10.48,10.5,10.47,10.47,47600.0,8.0048,8.02,7.9971,7.9971,47600.0
2005-12-20 14:30:00,10.47,10.5,10.47,10.48,74000.0,7.9971,8.02,7.9971,8.0048,74000.0
2005-12-20 14:40:00,10.49,10.5,10.48,10.49,60800.0,8.0124,8.02,8.0048,8.0124,60800.0
2005-12-20 14:50:00,10.48,10.48,10.47,10.47,59600.0,8.0048,8.0048,7.9971,7.9971,59600.0
2005-12-20 15:00:00,10.47,10.48,10.47,10.47,74000.0,7.9971,8.0048,7.9971,7.9971,74000.0
2005-12-20 15:10:00,10.47,10.5,10.45,10.47,255200.0,7.9971,8.02,7.9819,7.9971,255200.0
2005-12-20 15:20:00,10.47,10.49,10.45,10.46,87200.0,7.9971,8.0124,7.9819,7.9895,87200.0
2005-12-20 15:30:00,10.45,10.5,10.45,10.47,216800.0,7.9819,8.02,7.9819,7.9971,216800.0
2005-12-20 15:40:00,10.47,10.48,10.47,10.47,80400.0,7.9971,8.0048,7.9971,7.9971,80400.0
2005-12-20 15:50:00,10.47,10.49,10.47,10.49,152000.0,7.9971,8.0124,7.9971,8.0124,152000.0
2005-12-21 09:30:00,10.51,10.59,10.51,10.57,94800.0,8.0277,8.0888,8.0277,8.0735,94800.0
2005-12-21 09:40:00,10.58,10.62,10.56,10.61,197600.0,8.0812,8.1117,8.0659,8.1041,197600.0
2005-12-21 09:50:00,10.61,10.64,10.6,10.62,63600.0,8.1041,8.127,8.0964,8.1117,63600.0
2005-12-21 10:00:00,10.63,10.66,10.62,10.65,50800.0,8.1193,8.1423,8.1117,8.1346,50800.0
2005-12-21 10:10:00,10.65,10.7,10.65,10.7,69600.0,8.1346,8.1728,8.1346,8.1728,69600.0
2005-12-21 10:20:00,10.7,10.77,10.7,10.75,94400.0,8.1728,8.2263,8.1728,8.211,94400.0
2005-12-21 10:30:00,10.75,10.78,10.71,10.75,98800.0,8.211,8.2339,8.1804,8.211,98800.0
2005-12-21 10:40:00,10.76,10.77,10.74,10.74,82000.0,8.2186,8.2263,8.2034,8.2034,82000.0
2005-12-21 10:50:00,10.75,10.76,10.74,10.76,108400.0,8.211,8.2186,8.2034,8.2186,108400.0
2005-12-21 11:00:00,10.76,10.77,10.75,10.77,57200.0,8.2186,8.2263,8.211,8.2263,57200.0
2005-12-21 11:10:00,10.77,10.77,10.77,10.77,30000.0,8.2263,8.2263,8.2263,8.2263,30000.0
2005-12-21 11:20:00,10.77,10.77,10.7,10.74,241600.0,8.2263,8.2263,8.1728,8.2034,241600.0
2005-12-21 11:30:00,10.74,10.76,10.73,10.75,86000.0,8.2034,8.2186,8.1957,8.211,86000.0
2005-12-21 11:40:00,10.75,10.76,10.74,10.75,120000.0,8.211,8.2186,8.2034,8.211,120000.0
2005-12-21 11:50:00,10.75,10.75,10.75,10.75,36800.0,8.211,8.211,8.211,8.211,36800.0
2005-12-21 12:00:00,10.75,10.77,10.74,10.77,42400.0,8.211,8.2263,8.2034,8.2263,42400.0
2005-12-21 12:10:00,10.77,10.78,10.76,10.77,36400.0,8.2263,8.2339,8.2186,8.2263,36400.0
2005-12-21 12:20:00,10.77,10.77,10.76,10.77,51600.0,8.2263,8.2263,8.2186,8.2263,51600.0
2005-12-21 12:30:00,10.77,10.78,10.76,10.77,32800.0,8.2263,8.2339,8.2186,8.2263,32800.0
2005-12-21 12:40:00,10.77,10.79,10.75,10.76,70400.0,8.2263,8.2416,8.211,8.2186,70400.0
2005-12-21 12:50:00,10.76,10.76,10.73,10.74,60000.0,8.2186,8.2186,8.1957,8.2034,60000.0
2005-12-21 13:00:00,10.75,10.75,10.73,10.74,46800.0,8.211,8.211,8.1957,8.2034,46800.0
2005-12-21 13:10:00,10.74,10.76,10.74,10.75,26000.0,8.2034,8.2186,8.2034,8.211,26000.0
2005-12-21 13:20:00,10.75,10.76,10.72,10.72,66800.0,8.211,8.2186,8.1881,8.1881,66800.0
2005-12-21 13:30:00,10.73,10.74,10.69,10.74,109600.0,8.1957,8.2034,8.1652,8.2034,109600.0
2005-12-21 13:40:00,10.73,10.75,10.72,10.74,29200.0,8.1957,8.211,8.1881,8.2034,29200.0
2005-12-21 13:50:00,10.75,10.75,10.73,10.74,25200.0,8.211,8.211,8.1957,8.2034,25200.0
2005-12-21 14:00:00,10.73,10.73,10.72,10.73,28800.0,8.1957,8.1957,8.1881,8.1957,28800.0
2005-12-21 14:10:00,10.73,10.73,10.72,10.73,42400.0,8.1957,8.1957,8.1881,8.1957,42400.0
2005-12-21 14:20:00,10.74,10.74,10.73,10.73,43200.0,8.2034,8.2034,8.1957,8.1957,43200.0
2005-12-21 14:30:00,10.73,10.73,10.72,10.72,43600.0,8.1957,8.1957,8.1881,8.1881,43600.0
2005-12-21 14:40:00,10.72,10.73,10.71,10.72,78400.0,8.1881,8.1957,8.1804,8.1881,78400.0
2005-12-21 14:50:00,10.72,10.73,10.71,10.72,57600.0,8.1881,8.1957,8.1804,8.1881,57600.0
2005-12-21 15:00:00,10.72,10.73,10.71,10.73,161200.0,8.1881,8.1957,8.1804,8.1957,161200.0
2005-12-21 15:10:00,10.73,10.74,10.72,10.74,95200.0,8.1957,8.2034,8.1881,8.2034,95200.0
2005-12-21 15:20:00,10.74,10.75,10.74,10.75,125200.0,8.2034,8.211,8.2034,8.211,125200.0
2005-12-21 15:30:00,10.75,10.75,10.74,10.74,211600.0,8.211,8.211,8.2034,8.2034,211600.0
2005-12-21 15:40:00,10.74,10.75,10.72,10.74,178000.0,8.2034,8.211,8.1881,8.2034,178000.0
2005-12-21 15:50:00,10.74,10.74,10.72,10.72,196400.0,8.2034,8.2034,8.1881,8.1881,196400.0
2005-12-22 09:30:00,10.6,10.8,10.54,10.71,294000.0,8.0964,8.2492,8.0506,8.1804,294000.0
2005-12-22 09:40:00,10.69,10.69,10.63,10.65,194800.0,8.1652,8.1652,8.1193,8.1346,194800.0
2005-12-22 09:50:00,10.63,10.67,10.55,10.55,118000.0,8.1193,8.1499,8.0582,8.0582,118000.0
2005-12-22 10:00:00,10.56,10.61,10.56,10.61,100400.0,8.0659,8.1041,8.0659,8.1041,100400.0
2005-12-22 10:10:00,10.6,10.61,10.54,10.55,108400.0,8.0964,8.1041,8.0506,8.0582,108400.0
2005-12-22 10:20:00,10.54,10.55,10.48,10.49,159200.0,8.0506,8.0582,8.0048,8.0124,159200.0
2005-12-22 10:30:00,10.49,10.58,10.48,10.54,93200.0,8.0124,8.0812,8.0048,8.0506,93200.0
2005-12-22 10:40:00,10.53,10.56,10.5,10.5,78000.0,8.043,8.0659,8.02,8.02,78000.0
2005-12-22 10:50:00,10.51,10.55,10.5,10.5,124800.0,8.0277,8.0582,8.02,8.02,124800.0
2005-12-22 11:00:00,10.5,10.51,10.47,10.49,56000.0,8.02,8.0277,7.9971,8.0124,56000.0
2005-12-22 11:10:00,10.49,10.49,10.41,10.44,156400.0,8.0124,8.0124,7.9513,7.9742,156400.0
2005-12-22 11:20:00,10.45,10.47,10.43,10.43,91600.0,7.9819,7.9971,7.9666,7.9666,91600.0
2005-12-22 11:30:00,10.43,10.44,10.4,10.41,86400.0,7.9666,7.9742,7.9437,7.9513,86400.0
2005-12-22 11:40:00,10.41,10.41,10.39,10.4,75600.0,7.9513,7.9513,7.936,7.9437,75600.0
2005-12-22 11:50:00,10.39,10.43,10.38,10.38,94000.0,7.936,7.9666,7.9284,7.9284,94000.0
2005-12-22 12:00:00,10.38,10.42,10.38,10.4,81600.0,7.9284,7.9589,7.9284,7.9437,81600.0
2005-12-22 12:10:00,10.41,10.43,10.41,10.42,86000.0,7.9513,7.9666,7.9513,7.9589,86000.0
2005-12-22 12:20:00,10.42,10.45,10.42,10.44,120000.0,7.9589,7.9819,7.9589,7.9742,120000.0
2005-12-22 12:30:00,10.43,10.44,10.41,10.44,84400.0,7.9666,7.9742,7.9513,7.9742,84400.0
2005-12-22 12:40:00,10.44,10.46,10.42,10.43,101600.0,7.9742,7.9895,7.9589,7.9666,101600.0
2005-12-22 12:50:00,10.42,10.44,10.42,10.43,16800.0,7.9589,7.9742,7.9589,7.9666,16800.0
2005-12-22 13:00:00,10.43,10.45,10.43,10.43,9600.0,7.9666,7.9819,7.9666,7.9666,9600.0
2005-12-22 13:10:00,10.43,10.46,10.43,10.45,29200.0,7.9666,7.9895,7.9666,7.9819,29200.0
2005-12-22 13:20:00,10.45,10.46,10.43,10.45,55200.0,7.9819,7.9895,7.9666,7.9819,55200.0
2005-12-22 13:30:00,10.45,10.46,10.44,10.46,55600.0,7.9819,7.9895,7.9742,7.9895,55600.0
2005-12-22 13:40:00,10.46,10.47,10.45,10.45,121200.0,7.9895,7.9971,7.9819,7.9819,121200.0
2005-12-22 13:50:00,10.45,10.48,10.44,10.44,49600.0,7.9819,8.0048,7.9742,7.9742,49600.0
2005-12-22 14:00:00,10.44,10.45,10.42,10.42,70800.0,7.9742,7.9819,7.9589,7.9589,70800.0
2005-12-22 14:10:00,10.42,10.43,10.42,10.42,59600.0,7.9589,7.9666,7.9589,7.9589,59600.0
2005-12-22 14:20:00,10.42,10.42,10.42,10.42,79200.0,7.9589,7.9589,7.9589,7.9589,79200.0
2005-12-22 14:30:00,10.42,10.44,10.41,10.43,252400.0,7.9589,7.9742,7.9513,7.9666,252400.0
2005-12-22 14:40:00,10.43,10.45,10.41,10.45,284800.0,7.9666,7.9819,7.9513,7.9819,284800.0
2005-12-22 14:50:00,10.45,10.46,10.42,10.46,158400.0,7.9819,7.9895,7.9589,7.9895,158400.0
2005-12-22 15:00:00,10.46,10.48,10.44,10.47,454800.0,7.9895,8.0048,7.9742,7.9971,454800.0
2005-12-22 15:10:00,10.47,10.47,10.44,10.45,73600.0,7.9971,7.9971,7.9742,7.9819,73600.0
2005-12-22 15:20:00,10.45,10.46,10.44,10.45,79200.0,7.9819,7.9895,7.9742,7.9819,79200.0
2005-12-22 15:30:00,10.45,10.46,10.44,10.44,218000.0,7.9819,7.9895,7.9742,7.9742,218000.0
2005-12-22 15:40:00,10.44,10.46,10.44,10.44,243600.0,7.9742,7.9895,7.9742,7.9742,243600.0
2005-12-22 15:50:00,10.44,10.45,10.43,10.45,329200.0,7.9742,7.9819,7.9666,7.9819,329200.0
2005-12-23 09:30:00,10.49,10.49,10.42,10.44,132800.0,8.0124,8.0124,7.9589,7.9742,132800.0
2005-12-23 09:40:00,10.44,10.47,10.44,10.47,53200.0,7.9742,7.9971,7.9742,7.9971,53200.0
2005-12-23 09:50:00,10.47,10.47,10.45,10.46,82400.0,7.9971,7.9971,7.9819,7.9895,82400.0
2005-12-23 10:00:00,10.46,10.46,10.44,10.44,80800.0,7.9895,7.9895,7.9742,7.9742,80800.0
2005-12-23 10:10:00,10.44,10.47,10.44,10.46,47200.0,7.9742,7.9971,7.9742,7.9895,47200.0
2005-12-23 10:20:00,10.46,10.47,10.44,10.44,26000.0,7.9895,7.9971,7.9742,7.9742,26000.0
2005-12-23 10:30:00,10.43,10.43,10.4,10.4,53600.0,7.9666,7.9666,7.9437,7.9437,53600.0
2005-12-23 10:40:00,10.39,10.39,10.34,10.35,149600.0,7.936,7.936,7.8978,7.9055,149600.0
2005-12-23 10:50:00,10.34,10.38,10.34,10.38,67200.0,7.8978,7.9284,7.8978,7.9284,67200.0
2005-12-23 11:00:00,10.37,10.38,10.36,10.37,35200.0,7.9208,7.9284,7.9131,7.9208,35200.0
2005-12-23 11:10:00,10.37,10.37,10.36,10.37,18000.0,7.9208,7.9208,7.9131,7.9208,18000.0
2005-12-23 11:20:00,10.37,10.37,10.36,10.36,24000.0,7.9208,7.9208,7.9131,7.9131,24000.0
2005-12-23 11:30:00,10.36,10.37,10.36,10.37,18400.0,7.9131,7.9208,7.9131,7.9208,18400.0
2005-12-23 11:40:00,10.37,10.39,10.37,10.38,22000.0,7.9208,7.936,7.9208,7.9284,22000.0
2005-12-23 11:50:00,10.38,10.42,10.38,10.41,19200.0,7.9284,7.9589,7.9284,7.9513,19200.0
2005-12-23 12:00:00,10.41,10.41,10.38,10.38,20400.0,7.9513,7.9513,7.9284,7.9284,20400.0
2005-12-23 12:10:00,10.38,10.39,10.34,10.34,43600.0,7.9284,7.936,7.8978,7.8978,43600.0
2005-12-23 12:20:00,10.34,10.34,10.33,10.34,22800.0,7.8978,7.8978,7.8902,7.8978,22800.0
2005-12-23 12:30:00,10.33,10.34,10.33,10.34,24800.0,7.8902,7.8978,7.8902,7.8978,24800.0
2005-12-23 12:40:00,10.34,10.34,10.33,10.33,28800.0,7.8978,7.8978,7.8902,7.8902,28800.0
2005-12-23 12:50:00,10.33,10.35,10.33,10.35,54000.0,7.8902,7.9055,7.8902,7.9055,54000.0
2005-12-23 13:00:00,10.34,10.34,10.32,10.32,38000.0,7.8978,7.8978,7.8826,7.8826,38000.0
2005-12-23 13:10:00,10.32,10.33,10.32,10.32,21200.0,7.8826,7.8902,7.8826,7.8826,21200.0
2005-12-23 13:20:00,10.32,10.34,10.32,10.33,44000.0,7.8826,7.8978,7.8826,7.8902,44000.0
2005-12-23 13:30:00,10.33,10.33,10.32,10.33,31200.0,7.8902,7.8902,7.8826,7.8902,31200.0
2005-12-23 13:40:00,10.32,10.33,10.32,10.32,33200.0,7.8826,7.8902,7.8826,7.8826,33200.0
2005-12-23 13:50:00,10.32,10.33,10.3,10.3,85200.0,7.8826,7.8902,7.8673,7.8673,85200.0
2005-12-23 14:00:00,10.3,10.31,10.29,10.3,93600.0,7.8673,7.8749,7.8596,7.8673,93600.0
2005-12-23 14:10:00,10.3,10.31,10.29,10.3,95200.0,7.8673,7.8749,7.8596,7.8673,95200.0
2005-12-23 14:20:00,10.3,10.34,10.3,10.34,67200.0,7.8673,7.8978,7.8673,7.8978,67200.0
2005-12-23 14:30:00,10.34,10.34,10.32,10.33,80000.0,7.8978,7.8978,7.8826,7.8902,80000.0
2005-12-23 14:40:00,10.33,10.33,10.3,10.3,96800.0,7.8902,7.8902,7.8673,7.8673,96800.0
2005-12-23 14:50:00,10.3,10.31,10.29,10.3,88800.0,7.8673,7.8749,7.8596,7.8673,88800.0
2005-12-23 15:00:00,10.3,10.31,10.3,10.31,64000.0,7.8673,7.8749,7.8673,7.8749,64000.0
2005-12-23 15:10:00,10.31,10.33,10.31,10.32,100000.0,7.8749,7.8902,7.8749,7.8826,100000.0
2005-12-23 15:20:00,10.32,10.32,10.31,10.32,47200.0,7.8826,7.8826,7.8749,7.8826,47200.0
2005-12-23 15:30:00,10.32,10.32,10.31,10.31,86800.0,7.8826,7.8826,7.8749,7.8749,86800.0
2005-12-23 15:40:00,10.31,10.33,10.31,10.32,69200.0,7.8749,7.8902,7.8749,7.8826,69200.0
2005-12-23 15:50:00,10.32,10.33,10.32,10.33,96000.0,7.8826,7.8902,7.8826,7.8902,96000.0
2005-12-27 09:30:00,10.36,10.52,10.35,10.45,141600.0,7.9131,8.0353,7.9055,7.9819,141600.0
2005-12-27 09:40:00,10.45,10.47,10.43,10.44,54400.0,7.9819,7.9971,7.9666,7.9742,54400.0
2005-12-27 09:50:00,10.44,10.49,10.44,10.44,82400.0,7.9742,8.0124,7.9742,7.9742,82400.0
2005-12-27 10:00:00,10.44,10.44,10.38,10.39,74400.0,7.9742,7.9742,7.9284,7.936,74400.0
2005-12-27 10:10:00,10.4,10.41,10.35,10.35,82000.0,7.9437,7.9513,7.9055,7.9055,82000.0
2005-12-27 10:20:00,10.35,10.38,10.34,10.38,32800.0,7.9055,7.9284,7.8978,7.9284,32800.0
2005-12-27 10:30:00,10.37,10.38,10.35,10.35,93600.0,7.9208,7.9284,7.9055,7.9055,93600.0
2005-12-27 10:40:00,10.36,10.36,10.32,10.33,41600.0,7.9131,7.9131,7.8826,7.8902,41600.0
2005-12-27 10:50:00,10.33,10.33,10.31,10.32,19200.0,7.8902,7.8902,7.8749,7.8826,19200.0
2005-12-27 11:00:00,10.32,10.33,10.31,10.32,60000.0,7.8826,7.8902,7.8749,7.8826,60000.0
2005-12-27 11:10:00,10.33,10.36,10.32,10.36,82400.0,7.8902,7.9131,7.8826,7.9131,82400.0
2005-12-27 11:20:00,10.35,10.36,10.32,10.33,66800.0,7.9055,7.9131,7.8826,7.8902,66800.0
2005-12-27 11:30:00,10.33,10.34,10.27,10.29,102400.0,7.8902,7.8978,7.8444,7.8596,102400.0
2005-12-27 11:40:00,10.29,10.29,10.27,10.28,132400.0,7.8596,7.8596,7.8444,7.852,132400.0
2005-12-27 11:50:00,10.28,10.29,10.27,10.28,51200.0,7.852,7.8596,7.8444,7.852,51200.0
2005-12-27 12:00:00,10.28,10.3,10.27,10.3,74400.0,7.852,7.8673,7.8444,7.8673,74400.0
2005-12-27 12:10:00,10.29,10.3,10.28,10.3,34400.0,7.8596,7.8673,7.852,7.8673,34400.0
2005-12-27 12:20:00,10.29,10.3,10.29,10.3,16000.0,7.8596,7.8673,7.8596,7.8673,16000.0
2005-12-27 12:30:00,10.3,10.3,10.28,10.29,18800.0,7.8673,7.8673,7.852,7.8596,18800.0
2005-12-27 12:40:00,10.29,10.29,10.27,10.27,56800.0,7.8596,7.8596,7.8444,7.8444,56800.0
2005-12-27 12:50:00,10.28,10.29,10.27,10.28,60800.0,7.852,7.8596,7.8444,7.852,60800.0
2005-12-27 13:00:00,10.28,10.28,10.28,10.28,7200.0,7.852,7.852,7.852,7.852,7200.0
2005-12-27 13:10:00,10.28,10.29,10.28,10.28,14800.0,7.852,7.8596,7.852,7.852,14800.0
2005-12-27 13:20:00,10.28,10.29,10.25,10.26,170000.0,7.852,7.8596,7.8291,7.8367,170000.0
2005-12-27 13:30:00,10.26,10.27,10.25,10.27,46400.0,7.8367,7.8444,7.8291,7.8444,46400.0
2005-12-27 13:40:00,10.27,10.3,10.27,10.28,108400.0,7.8444,7.8673,7.8444,7.852,108400.0
2005-12-27 13:50:00,10.29,10.29,10.26,10.28,76800.0,7.8596,7.8596,7.8367,7.852,76800.0
2005-12-27 14:00:00,10.28,10.3,10.28,10.29,24400.0,7.852,7.8673,7.852,7.8596,24400.0
2005-12-27 14:10:00,10.29,10.31,10.29,10.3,56800.0,7.8596,7.8749,7.8596,7.8673,56800.0
2005-12-27 14:20:00,10.3,10.3,10.28,10.3,32800.0,7.8673,7.8673,7.852,7.8673,32800.0
2005-12-27 14:30:00,10.29,10.31,10.29,10.31,34400.0,7.8596,7.8749,7.8596,7.8749,34400.0
2005-12-27 14:40:00,10.31,10.32,10.3,10.31,16400.0,7.8749,7.8826,7.8673,7.8749,16400.0
2005-12-27 14:50:00,10.31,10.31,10.29,10.3,66000.0,7.8749,7.8749,7.8596,7.8673,66000.0
2005-12-27 15:00:00,10.3,10.3,10.28,10.29,84400.0,7.8673,7.8673,7.852,7.8596,84400.0
2005-12-27 15:10:00,10.29,10.3,10.28,10.3,44400.0,7.8596,7.8673,7.852,7.8673,44400.0
2005-12-27 15:20:00,10.3,10.3,10.28,10.3,68800.0,7.8673,7.8673,7.852,7.8673,68800.0
2005-12-27 15:30:00,10.29,10.3,10.29,10.29,75600.0,7.8596,7.8673,7.8596,7.8596,75600.0
2005-12-27 15:40:00,10.29,10.29,10.28,10.28,134000.0,7.8596,7.8596,7.852,7.852,134000.0
2005-12-27 15:50:00,10.28,10.3,10.27,10.3,137600.0,7.852,7.8673,7.8444,7.8673,137600.0
2005-12-28 09:30:00,10.27,10.28,10.25,10.26,70800.0,7.8444,7.852,7.8291,7.8367,70800.0
2005-12-28 09:40:00,10.26,10.26,10.2,10.22,110000.0,7.8367,7.8367,7.7909,7.8062,110000.0
2005-12-28 09:50:00,10.22,10.24,10.21,10.24,36800.0,7.8062,7.8215,7.7985,7.8215,36800.0
2005-12-28 10:00:00,10.24,10.26,10.22,10.26,64800.0,7.8215,7.8367,7.8062,7.8367,64800.0
2005-12-28 10:10:00,10.26,10.3,10.25,10.29,66800.0,7.8367,7.8673,7.8291,7.8596,66800.0
2005-12-28 10:20:00,10.29,10.29,10.27,10.29,43200.0,7.8596,7.8596,7.8444,7.8596,43200.0
2005-12-28 10:30:00,10.29,10.31,10.28,10.28,50800.0,7.8596,7.8749,7.852,7.852,50800.0
2005-12-28 10:40:00,10.28,10.28,10.27,10.28,70400.0,7.852,7.852,7.8444,7.852,70400.0
2005-12-28 10:50:00,10.28,10.3,10.28,10.28,54800.0,7.852,7.8673,7.852,7.852,54800.0
2005-12-28 11:00:00,10.28,10.31,10.28,10.3,128000.0,7.852,7.8749,7.852,7.8673,128000.0
2005-12-28 11:10:00,10.3,10.31,10.3,10.3,60400.0,7.8673,7.8749,7.8673,7.8673,60400.0
2005-12-28 11:20:00,10.3,10.31,10.3,10.31,74800.0,7.8673,7.8749,7.8673,7.8749,74800.0
2005-12-28 11:30:00,10.31,10.31,10.3,10.31,42800.0,7.8749,7.8749,7.8673,7.8749,42800.0
2005-12-28 11:40:00,10.3,10.31,10.3,10.3,45200.0,7.8673,7.8749,7.8673,7.8673,45200.0
2005-12-28 11:50:00,10.3,10.31,10.3,10.3,34400.0,7.8673,7.8749,7.8673,7.8673,34400.0
2005-12-28 12:00:00,10.31,10.31,10.3,10.31,27200.0,7.8749,7.8749,7.8673,7.8749,27200.0
2005-12-28 12:10:00,10.31,10.31,10.3,10.31,30800.0,7.8749,7.8749,7.8673,7.8749,30800.0
2005-12-28 12:20:00,10.31,10.31,10.3,10.3,11200.0,7.8749,7.8749,7.8673,7.8673,11200.0
2005-12-28 12:30:00,10.3,10.31,10.3,10.31,21200.0,7.8673,7.8749,7.8673,7.8749,21200.0
2005-12-28 12:40:00,10.31,10.31,10.3,10.31,35200.0,7.8749,7.8749,7.8673,7.8749,35200.0
2005-12-28 12:50:00,10.31,10.31,10.31,10.31,50800.0,7.8749,7.8749,7.8749,7.8749,50800.0
2005-12-28 13:00:00,10.31,10.31,10.31,10.31,29600.0,7.8749,7.8749,7.8749,7.8749,29600.0
2005-12-28 13:10:00,10.31,10.31,10.3,10.3,22400.0,7.8749,7.8749,7.8673,7.8673,22400.0
2005-12-28 13:20:00,10.3,10.31,10.3,10.31,21200.0,7.8673,7.8749,7.8673,7.8749,21200.0
2005-12-28 13:30:00,10.3,10.31,10.3,10.31,24800.0,7.8673,7.8749,7.8673,7.8749,24800.0
2005-12-28 13:40:00,10.31,10.31,10.31,10.31,29600.0,7.8749,7.8749,7.8749,7.8749,29600.0
2005-12-28 13:50:00,10.3,10.31,10.3,10.31,20800.0,7.8673,7.8749,7.8673,7.8749,20800.0
2005-12-28 14:00:00,10.31,10.31,10.31,10.31,12000.0,7.8749,7.8749,7.8749,7.8749,12000.0
2005-12-28 14:10:00,10.31,10.32,10.31,10.32,51200.0,7.8749,7.8826,7.8749,7.8826,51200.0
2005-12-28 14:20:00,10.32,10.32,10.31,10.32,54000.0,7.8826,7.8826,7.8749,7.8826,54000.0
2005-12-28 14:30:00,10.32,10.33,10.32,10.32,34800.0,7.8826,7.8902,7.8826,7.8826,34800.0
2005-12-28 14:40:00,10.33,10.33,10.31,10.33,59200.0,7.8902,7.8902,7.8749,7.8902,59200.0
2005-12-28 14:50:00,10.33,10.35,10.33,10.34,53600.0,7.8902,7.9055,7.8902,7.8978,53600.0
2005-12-28 15:00:00,10.33,10.34,10.31,10.33,474000.0,7.8902,7.8978,7.8749,7.8902,474000.0
2005-12-28 15:10:00,10.33,10.33,10.33,10.33,144800.0,7.8902,7.8902,7.8902,7.8902,144800.0
2005-12-28 15:20:00,10.34,10.34,10.33,10.33,322400.0,7.8978,7.8978,7.8902,7.8902,322400.0
2005-12-28 15:30:00,10.33,10.33,10.33,10.33,75200.0,7.8902,7.8902,7.8902,7.8902,75200.0
2005-12-28 15:40:00,10.33,10.34,10.32,10.33,189200.0,7.8902,7.8978,7.8826,7.8902,189200.0
2005-12-28 15:50:00,10.33,10.33,10.31,10.31,265200.0,7.8902,7.8902,7.8749,7.8749,265200.0
2005-12-29 09:30:00,10.33,10.33,10.28,10.32,45200.0,7.8902,7.8902,7.852,7.8826,45200.0
2005-12-29 09:40:00,10.33,10.37,10.33,10.35,36400.0,7.8902,7.9208,7.8902,7.9055,36400.0
2005-12-29 09:50:00,10.35,10.37,10.32,10.34,41600.0,7.9055,7.9208,7.8826,7.8978,41600.0
2005-12-29 10:00:00,10.35,10.35,10.32,10.34,24800.0,7.9055,7.9055,7.8826,7.8978,24800.0
2005-12-29 10:10:00,10.35,10.37,10.34,10.36,43600.0,7.9055,7.9208,7.8978,7.9131,43600.0
2005-12-29 10:20:00,10.36,10.38,10.36,10.38,42800.0,7.9131,7.9284,7.9131,7.9284,42800.0
2005-12-29 10:30:00,10.38,10.39,10.37,10.37,82800.0,7.9284,7.936,7.9208,7.9208,82800.0
2005-12-29 10:40:00,10.36,10.38,10.33,10.35,41600.0,7.9131,7.9284,7.8902,7.9055,41600.0
2005-12-29 10:50:00,10.35,10.36,10.32,10.36,22000.0,7.9055,7.9131,7.8826,7.9131,22000.0
2005-12-29 11:00:00,10.36,10.38,10.36,10.37,30000.0,7.9131,7.9284,7.9131,7.9208,30000.0
2005-12-29 11:10:00,10.37,10.37,10.36,10.36,25600.0,7.9208,7.9208,7.9131,7.9131,25600.0
2005-12-29 11:20:00,10.36,10.39,10.36,10.38,80400.0,7.9131,7.936,7.9131,7.9284,80400.0
2005-12-29 11:30:00,10.38,10.38,10.38,10.38,20000.0,7.9284,7.9284,7.9284,7.9284,20000.0
2005-12-29 11:40:00,10.38,10.39,10.38,10.39,16400.0,7.9284,7.936,7.9284,7.936,16400.0
2005-12-29 11:50:00,10.39,10.39,10.36,10.38,104000.0,7.936,7.936,7.9131,7.9284,104000.0
2005-12-29 12:00:00,10.38,10.4,10.38,10.38,48800.0,7.9284,7.9437,7.9284,7.9284,48800.0
2005-12-29 12:10:00,10.38,10.39,10.37,10.38,31600.0,7.9284,7.936,7.9208,7.9284,31600.0
2005-12-29 12:20:00,10.38,10.38,10.36,10.37,51200.0,7.9284,7.9284,7.9131,7.9208,51200.0
2005-12-29 12:30:00,10.36,10.38,10.36,10.38,16800.0,7.9131,7.9284,7.9131,7.9284,16800.0
2005-12-29 12:40:00,10.38,10.39,10.38,10.38,19200.0,7.9284,7.936,7.9284,7.9284,19200.0
2005-12-29 12:50:00,10.38,10.39,10.38,10.38,28000.0,7.9284,7.936,7.9284,7.9284,28000.0
2005-12-29 13:00:00,10.39,10.4,10.39,10.4,59200.0,7.936,7.9437,7.936,7.9437,59200.0
2005-12-29 13:10:00,10.39,10.4,10.38,10.4,17600.0,7.936,7.9437,7.9284,7.9437,17600.0
2005-12-29 13:20:00,10.4,10.41,10.4,10.4,45600.0,7.9437,7.9513,7.9437,7.9437,45600.0
2005-12-29 13:30:00,10.4,10.41,10.4,10.4,24000.0,7.9437,7.9513,7.9437,7.9437,24000.0
2005-12-29 13:40:00,10.41,10.41,10.4,10.4,16800.0,7.9513,7.9513,7.9437,7.9437,16800.0
2005-12-29 13:50:00,10.4,10.4,10.39,10.39,12000.0,7.9437,7.9437,7.936,7.936,12000.0
2005-12-29 14:00:00,10.39,10.39,10.38,10.38,26400.0,7.936,7.936,7.9284,7.9284,26400.0
2005-12-29 14:10:00,10.38,10.39,10.38,10.39,12000.0,7.9284,7.936,7.9284,7.936,12000.0
2005-12-29 14:20:00,10.39,10.39,10.38,10.38,21200.0,7.936,7.936,7.9284,7.9284,21200.0
2005-12-29 14:30:00,10.38,10.38,10.38,10.38,4400.0,7.9284,7.9284,7.9284,7.9284,4400.0
2005-12-29 14:40:00,10.38,10.39,10.38,10.38,34000.0,7.9284,7.936,7.9284,7.9284,34000.0
2005-12-29 14:50:00,10.38,10.38,10.38,10.38,67200.0,7.9284,7.9284,7.9284,7.9284,67200.0
2005-12-29 15:00:00,10.38,10.38,10.35,10.35,58400.0,7.9284,7.9284,7.9055,7.9055,58400.0
2005-12-29 15:10:00,10.35,10.36,10.33,10.34,168800.0,7.9055,7.9131,7.8902,7.8978,168800.0
2005-12-29 15:20:00,10.34,10.36,10.33,10.36,133200.0,7.8978,7.9131,7.8902,7.9131,133200.0
2005-12-29 15:30:00,10.36,10.36,10.35,10.35,81600.0,7.9131,7.9131,7.9055,7.9055,81600.0
2005-12-29 15:40:00,10.35,10.35,10.33,10.34,149200.0,7.9055,7.9055,7.8902,7.8978,149200.0
2005-12-29 15:50:00,10.34,10.35,10.34,10.35,159200.0,7.8978,7.9055,7.8978,7.9055,159200.0
2005-12-30 09:30:00,10.31,10.38,10.28,10.3,104000.0,7.8749,7.9284,7.852,7.8673,104000.0
2005-12-30 09:40:00,10.3,10.32,10.29,10.3,28400.0,7.8673,7.8826,7.8596,7.8673,28400.0
2005-12-30 09:50:00,10.3,10.33,10.3,10.31,46400.0,7.8673,7.8902,7.8673,7.8749,46400.0
2005-12-30 10:00:00,10.31,10.31,10.3,10.31,37600.0,7.8749,7.8749,7.8673,7.8749,37600.0
2005-12-30 10:10:00,10.31,10.31,10.29,10.3,36400.0,7.8749,7.8749,7.8596,7.8673,36400.0
2005-12-30 10:20:00,10.3,10.33,10.28,10.3,71600.0,7.8673,7.8902,7.852,7.8673,71600.0
2005-12-30 10:30:00,10.31,10.31,10.3,10.31,17600.0,7.8749,7.8749,7.8673,7.8749,17600.0
2005-12-30 10:40:00,10.31,10.32,10.29,10.3,61200.0,7.8749,7.8826,7.8596,7.8673,61200.0
2005-12-30 10:50:00,10.29,10.3,10.28,10.3,57600.0,7.8596,7.8673,7.852,7.8673,57600.0
2005-12-30 11:00:00,10.29,10.3,10.29,10.3,33600.0,7.8596,7.8673,7.8596,7.8673,33600.0
2005-12-30 11:10:00,10.29,10.3,10.29,10.3,20000.0,7.8596,7.8673,7.8596,7.8673,20000.0
2005-12-30 11:20:00,10.3,10.3,10.3,10.3,10800.0,7.8673,7.8673,7.8673,7.8673,10800.0
2005-12-30 11:30:00,10.3,10.3,10.3,10.3,9200.0,7.8673,7.8673,7.8673,7.8673,9200.0
2005-12-30 11:40:00,10.29,10.29,10.29,10.29,23600.0,7.8596,7.8596,7.8596,7.8596,23600.0
2005-12-30 11:50:00,10.29,10.29,10.28,10.28,17600.0,7.8596,7.8596,7.852,7.852,17600.0
2005-12-30 12:00:00,10.28,10.28,10.28,10.28,49600.0,7.852,7.852,7.852,7.852,49600.0
2005-12-30 12:10:00,10.28,10.28,10.28,10.28,28800.0,7.852,7.852,7.852,7.852,28800.0
2005-12-30 12:20:00,10.28,10.28,10.28,10.28,32000.0,7.852,7.852,7.852,7.852,32000.0
2005-12-30 12:30:00,10.28,10.29,10.28,10.28,34800.0,7.852,7.8596,7.852,7.852,34800.0
2005-12-30 12:40:00,10.28,10.28,10.28,10.28,54000.0,7.852,7.852,7.852,7.852,54000.0
2005-12-30 12:50:00,10.28,10.28,10.27,10.28,58400.0,7.852,7.852,7.8444,7.852,58400.0
2005-12-30 13:00:00,10.28,10.29,10.28,10.28,24000.0,7.852,7.8596,7.852,7.852,24000.0
2005-12-30 13:10:00,10.28,10.29,10.28,10.28,30800.0,7.852,7.8596,7.852,7.852,30800.0
2005-12-30 13:20:00,10.28,10.29,10.28,10.28,35600.0,7.852,7.8596,7.852,7.852,35600.0
2005-12-30 13:30:00,10.28,10.3,10.28,10.29,27200.0,7.852,7.8673,7.852,7.8596,27200.0
2005-12-30 13:40:00,10.28,10.29,10.28,10.29,15600.0,7.852,7.8596,7.852,7.8596,15600.0
2005-12-30 13:50:00,10.29,10.29,10.28,10.29,27200.0,7.8596,7.8596,7.852,7.8596,27200.0
2005-12-30 14:00:00,10.29,10.31,10.29,10.3,24800.0,7.8596,7.8749,7.8596,7.8673,24800.0
2005-12-30 14:10:00,10.3,10.31,10.29,10.3,35600.0,7.8673,7.8749,7.8596,7.8673,35600.0
2005-12-30 14:20:00,10.29,10.31,10.29,10.29,34800.0,7.8596,7.8749,7.8596,7.8596,34800.0
2005-12-30 14:30:00,10.29,10.29,10.28,10.29,40000.0,7.8596,7.8596,7.852,7.8596,40000.0
2005-12-30 14:40:00,10.28,10.29,10.28,10.29,42400.0,7.852,7.8596,7.852,7.8596,42400.0
2005-12-30 14:50:00,10.29,10.31,10.28,10.3,60400.0,7.8596,7.8749,7.852,7.8673,60400.0
2005-12-30 15:00:00,10.3,10.31,10.28,10.29,86800.0,7.8673,7.8749,7.852,7.8596,86800.0
2005-12-30 15:10:00,10.29,10.3,10.28,10.29,110400.0,7.8596,7.8673,7.852,7.8596,110400.0
2005-12-30 15:20:00,10.29,10.31,10.29,10.31,90800.0,7.8596,7.8749,7.8596,7.8749,90800.0
2005-12-30 15:30:00,10.3,10.31,10.29,10.3,100400.0,7.8673,7.8749,7.8596,7.8673,100400.0
2005-12-30 15:40:00,10.3,10.3,10.29,10.29,92400.0,7.8673,7.8673,7.8596,7.8596,92400.0
2005-12-30 15:50:00,10.29,10.3,10.28,10.28,288800.0,7.8596,7.8673,7.852,7.852,288800.0
2006-01-03 09:30:00,10.34,10.38,10.26,10.28,209600.0,7.8978,7.9284,7.8367,7.852,209600.0
2006-01-03 09:40:00,10.29,10.32,10.26,10.27,42400.0,7.8596,7.8826,7.8367,7.8444,42400.0
2006-01-03 09:50:00,10.27,10.29,10.25,10.28,131600.0,7.8444,7.8596,7.8291,7.852,131600.0
2006-01-03 10:00:00,10.29,10.31,10.26,10.26,139600.0,7.8596,7.8749,7.8367,7.8367,139600.0
2006-01-03 10:10:00,10.26,10.27,10.17,10.27,200400.0,7.8367,7.8444,7.768,7.8444,200400.0
2006-01-03 10:20:00,10.27,10.28,10.23,10.27,174800.0,7.8444,7.852,7.8138,7.8444,174800.0
2006-01-03 10:30:00,10.27,10.28,10.23,10.24,144400.0,7.8444,7.852,7.8138,7.8215,144400.0
2006-01-03 10:40:00,10.24,10.25,10.22,10.23,100800.0,7.8215,7.8291,7.8062,7.8138,100800.0
2006-01-03 10:50:00,10.23,10.24,10.21,10.24,113200.0,7.8138,7.8215,7.7985,7.8215,113200.0
2006-01-03 11:00:00,10.24,10.25,10.22,10.24,107200.0,7.8215,7.8291,7.8062,7.8215,107200.0
2006-01-03 11:10:00,10.24,10.27,10.24,10.25,97600.0,7.8215,7.8444,7.8215,7.8291,97600.0
2006-01-03 11:20:00,10.27,10.27,10.25,10.25,100800.0,7.8444,7.8444,7.8291,7.8291,100800.0
2006-01-03 11:30:00,10.25,10.3,10.25,10.3,3604000.0,7.8291,7.8673,7.8291,7.8673,3604000.0
2006-01-03 11:40:00,10.3,10.3,10.25,10.27,124800.0,7.8673,7.8673,7.8291,7.8444,124800.0
2006-01-03 11:50:00,10.27,10.28,10.24,10.26,228400.0,7.8444,7.852,7.8215,7.8367,228400.0
2006-01-03 12:00:00,10.26,10.26,10.24,10.26,77200.0,7.8367,7.8367,7.8215,7.8367,77200.0
2006-01-03 12:10:00,10.26,10.26,10.23,10.23,26000.0,7.8367,7.8367,7.8138,7.8138,26000.0
2006-01-03 12:20:00,10.23,10.24,10.2,10.21,120400.0,7.8138,7.8215,7.7909,7.7985,120400.0
2006-01-03 12:30:00,10.2,10.2,10.13,10.13,166800.0,7.7909,7.7909,7.7374,7.7374,166800.0
2006-01-03 12:40:00,10.13,10.14,10.11,10.14,204800.0,7.7374,7.7451,7.7222,7.7451,204800.0
2006-01-03 12:50:00,10.13,10.13,10.1,10.11,124400.0,7.7374,7.7374,7.7145,7.7222,124400.0
2006-01-03 13:00:00,10.12,10.12,10.1,10.11,87600.0,7.7298,7.7298,7.7145,7.7222,87600.0
2006-01-03 13:10:00,10.11,10.11,10.08,10.09,110400.0,7.7222,7.7222,7.6992,7.7069,110400.0
2006-01-03 13:20:00,10.1,10.1,10.08,10.09,50800.0,7.7145,7.7145,7.6992,7.7069,50800.0
2006-01-03 13:30:00,10.09,10.09,10.07,10.09,74000.0,7.7069,7.7069,7.6916,7.7069,74000.0
2006-01-03 13:40:00,10.09,10.13,10.09,10.13,178400.0,7.7069,7.7374,7.7069,7.7374,178400.0
2006-01-03 13:50:00,10.13,10.13,10.11,10.11,106800.0,7.7374,7.7374,7.7222,7.7222,106800.0
2006-01-03 14:00:00,10.12,10.2,10.12,10.19,177600.0,7.7298,7.7909,7.7298,7.7833,177600.0
2006-01-03 14:10:00,10.2,10.23,10.19,10.23,115200.0,7.7909,7.8138,7.7833,7.8138,115200.0
2006-01-03 14:20:00,10.22,10.24,10.21,10.24,82000.0,7.8062,7.8215,7.7985,7.8215,82000.0
2006-01-03 14:30:00,10.24,10.3,10.24,10.28,153600.0,7.8215,7.8673,7.8215,7.852,153600.0
2006-01-03 14:40:00,10.27,10.31,10.27,10.3,45600.0,7.8444,7.8749,7.8444,7.8673,45600.0
2006-01-03 14:50:00,10.31,10.31,10.28,10.29,190400.0,7.8749,7.8749,7.852,7.8596,190400.0
2006-01-03 15:00:00,10.3,10.37,10.3,10.37,132000.0,7.8673,7.9208,7.8673,7.9208,132000.0
2006-01-03 15:10:00,10.37,10.37,10.35,10.36,98400.0,7.9208,7.9208,7.9055,7.9131,98400.0
2006-01-03 15:20:00,10.36,10.39,10.36,10.38,152800.0,7.9131,7.936,7.9131,7.9284,152800.0
2006-01-03 15:30:00,10.38,10.41,10.38,10.4,168000.0,7.9284,7.9513,7.9284,7.9437,168000.0
2006-01-03 15:40:00,10.39,10.4,10.38,10.4,165200.0,7.936,7.9437,7.9284,7.9437,165200.0
2006-01-03 15:50:00,10.4,10.4,10.38,10.38,449200.0,7.9437,7.9437,7.9284,7.9284,449200.0
2006-01-04 09:30:00,10.41,10.45,10.33,10.37,106000.0,7.9513,7.9819,7.8902,7.9208,106000.0
2006-01-04 09:40:00,10.37,10.43,10.37,10.4,62000.0,7.9208,7.9666,7.9208,7.9437,62000.0
2006-01-04 09:50:00,10.39,10.4,10.36,10.37,70400.0,7.936,7.9437,7.9131,7.9208,70400.0
2006-01-04 10:00:00,10.37,10.44,10.37,10.42,38000.0,7.9208,7.9742,7.9208,7.9589,38000.0
2006-01-04 10:10:00,10.42,10.43,10.4,10.43,35600.0,7.9589,7.9666,7.9437,7.9666,35600.0
2006-01-04 10:20:00,10.44,10.46,10.42,10.42,21600.0,7.9742,7.9895,7.9589,7.9589,21600.0
2006-01-04 10:30:00,10.42,10.46,10.42,10.43,32000.0,7.9589,7.9895,7.9589,7.9666,32000.0
2006-01-04 10:40:00,10.43,10.45,10.39,10.45,50400.0,7.9666,7.9819,7.936,7.9819,50400.0
2006-01-04 10:50:00,10.44,10.48,10.44,10.48,53200.0,7.9742,8.0048,7.9742,8.0048,53200.0
2006-01-04 11:00:00,10.48,10.48,10.44,10.44,44800.0,8.0048,8.0048,7.9742,7.9742,44800.0
2006-01-04 11:10:00,10.44,10.44,10.42,10.43,90400.0,7.9742,7.9742,7.9589,7.9666,90400.0
2006-01-04 11:20:00,10.43,10.45,10.42,10.44,82800.0,7.9666,7.9819,7.9589,7.9742,82800.0
2006-01-04 11:30:00,10.44,10.46,10.43,10.44,78000.0,7.9742,7.9895,7.9666,7.9742,78000.0
2006-01-04 11:40:00,10.44,10.45,10.43,10.45,45600.0,7.9742,7.9819,7.9666,7.9819,45600.0
2006-01-04 11:50:00,10.45,10.46,10.44,10.46,35200.0,7.9819,7.9895,7.9742,7.9895,35200.0
2006-01-04 12:00:00,10.45,10.48,10.45,10.48,68000.0,7.9819,8.0048,7.9819,8.0048,68000.0
2006-01-04 12:10:00,10.49,10.49,10.47,10.47,46400.0,8.0124,8.0124,7.9971,7.9971,46400.0
2006-01-04 12:20:00,10.47,10.47,10.46,10.46,33200.0,7.9971,7.9971,7.9895,7.9895,33200.0
2006-01-04 12:30:00,10.46,10.47,10.45,10.46,39600.0,7.9895,7.9971,7.9819,7.9895,39600.0
2006-01-04 12:40:00,10.47,10.47,10.44,10.44,32800.0,7.9971,7.9971,7.9742,7.9742,32800.0
2006-01-04 12:50:00,10.44,10.44,10.44,10.44,36400.0,7.9742,7.9742,7.9742,7.9742,36400.0
2006-01-04 13:00:00,10.44,10.44,10.43,10.43,42800.0,7.9742,7.9742,7.9666,7.9666,42800.0
2006-01-04 13:10:00,10.43,10.43,10.42,10.42,174000.0,7.9666,7.9666,7.9589,7.9589,174000.0
2006-01-04 13:20:00,10.41,10.42,10.4,10.42,72800.0,7.9513,7.9589,7.9437,7.9589,72800.0
2006-01-04 13:30:00,10.42,10.42,10.4,10.4,255600.0,7.9589,7.9589,7.9437,7.9437,255600.0
2006-01-04 13:40:00,10.4,10.4,10.38,10.4,124800.0,7.9437,7.9437,7.9284,7.9437,124800.0
2006-01-04 13:50:00,10.4,10.4,10.38,10.39,84000.0,7.9437,7.9437,7.9284,7.936,84000.0
2006-01-04 14:00:00,10.38,10.39,10.35,10.36,645200.0,7.9284,7.936,7.9055,7.9131,645200.0
2006-01-04 14:10:00,10.35,10.36,10.35,10.36,98000.0,7.9055,7.9131,7.9055,7.9131,98000.0
2006-01-04 14:20:00,10.36,10.37,10.36,10.37,189600.0,7.9131,7.9208,7.9131,7.9208,189600.0
2006-01-04 14:30:00,10.37,10.38,10.37,10.38,319200.0,7.9208,7.9284,7.9208,7.9284,319200.0
2006-01-04 14:40:00,10.38,10.38,10.37,10.37,182800.0,7.9284,7.9284,7.9208,7.9208,182800.0
2006-01-04 14:50:00,10.37,10.37,10.35,10.36,46400.0,7.9208,7.9208,7.9055,7.9131,46400.0
2006-01-04 15:00:00,10.36,10.37,10.36,10.36,321600.0,7.9131,7.9208,7.9131,7.9131,321600.0
2006-01-04 15:10:00,10.36,10.36,10.36,10.36,170000.0,7.9131,7.9131,7.9131,7.9131,170000.0
2006-01-04 15:20:00,10.36,10.37,10.36,10.36,293200.0,7.9131,7.9208,7.9131,7.9131,293200.0
2006-01-04 15:30:00,10.36,10.37,10.36,10.36,150400.0,7.9131,7.9208,7.9131,7.9131,150400.0
2006-01-04 15:40:00,10.36,10.37,10.36,10.36,173200.0,7.9131,7.9208,7.9131,7.9131,173200.0
2006-01-04 15:50:00,10.36,10.37,10.36,10.36,450400.0,7.9131,7.9208,7.9131,7.9131,450400.0
2006-01-05 09:30:00,10.38,10.4,10.35,10.35,122400.0,7.9284,7.9437,7.9055,7.9055,122400.0
2006-01-05 09:40:00,10.35,10.36,10.34,10.34,95600.0,7.9055,7.9131,7.8978,7.8978,95600.0
2006-01-05 09:50:00,10.34,10.36,10.3,10.31,112800.0,7.8978,7.9131,7.8673,7.8749,112800.0
2006-01-05 10:00:00,10.31,10.33,10.31,10.32,130400.0,7.8749,7.8902,7.8749,7.8826,130400.0
2006-01-05 10:10:00,10.31,10.32,10.3,10.3,135600.0,7.8749,7.8826,7.8673,7.8673,135600.0
2006-01-05 10:20:00,10.3,10.31,10.29,10.29,109200.0,7.8673,7.8749,7.8596,7.8596,109200.0
2006-01-05 10:30:00,10.3,10.31,10.27,10.29,159600.0,7.8673,7.8749,7.8444,7.8596,159600.0
2006-01-05 10:40:00,10.29,10.3,10.28,10.28,75600.0,7.8596,7.8673,7.852,7.852,75600.0
2006-01-05 10:50:00,10.29,10.29,10.28,10.29,23200.0,7.8596,7.8596,7.852,7.8596,23200.0
2006-01-05 11:00:00,10.29,10.29,10.27,10.29,50400.0,7.8596,7.8596,7.8444,7.8596,50400.0
2006-01-05 11:10:00,10.29,10.29,10.27,10.28,72000.0,7.8596,7.8596,7.8444,7.852,72000.0
2006-01-05 11:20:00,10.29,10.29,10.25,10.25,121600.0,7.8596,7.8596,7.8291,7.8291,121600.0
2006-01-05 11:30:00,10.25,10.26,10.24,10.24,328800.0,7.8291,7.8367,7.8215,7.8215,328800.0
2006-01-05 11:40:00,10.24,10.25,10.24,10.25,221600.0,7.8215,7.8291,7.8215,7.8291,221600.0
2006-01-05 11:50:00,10.25,10.25,10.24,10.24,46400.0,7.8291,7.8291,7.8215,7.8215,46400.0
2006-01-05 12:00:00,10.24,10.24,10.24,10.24,44000.0,7.8215,7.8215,7.8215,7.8215,44000.0
2006-01-05 12:10:00,10.24,10.24,10.23,10.23,45200.0,7.8215,7.8215,7.8138,7.8138,45200.0
2006-01-05 12:20:00,10.23,10.23,10.23,10.23,57600.0,7.8138,7.8138,7.8138,7.8138,57600.0
2006-01-05 12:30:00,10.23,10.23,10.22,10.22,114800.0,7.8138,7.8138,7.8062,7.8062,114800.0
2006-01-05 12:40:00,10.22,10.22,10.2,10.21,139200.0,7.8062,7.8062,7.7909,7.7985,139200.0
2006-01-05 12:50:00,10.21,10.21,10.17,10.18,182800.0,7.7985,7.7985,7.768,7.7756,182800.0
2006-01-05 13:00:00,10.17,10.18,10.17,10.17,199200.0,7.768,7.7756,7.768,7.768,199200.0
2006-01-05 13:10:00,10.17,10.19,10.16,10.17,147600.0,7.768,7.7833,7.7603,7.768,147600.0
2006-01-05 13:20:00,10.17,10.18,10.16,10.18,56400.0,7.768,7.7756,7.7603,7.7756,56400.0
2006-01-05 13:30:00,10.18,10.18,10.17,10.17,85600.0,7.7756,7.7756,7.768,7.768,85600.0
2006-01-05 13:40:00,10.17,10.18,10.17,10.17,35200.0,7.768,7.7756,7.768,7.768,35200.0
2006-01-05 13:50:00,10.18,10.18,10.17,10.18,94800.0,7.7756,7.7756,7.768,7.7756,94800.0
2006-01-05 14:00:00,10.17,10.18,10.17,10.17,93200.0,7.768,7.7756,7.768,7.768,93200.0
2006-01-05 14:10:00,10.17,10.18,10.17,10.18,80000.0,7.768,7.7756,7.768,7.7756,80000.0
2006-01-05 14:20:00,10.18,10.19,10.17,10.18,127600.0,7.7756,7.7833,7.768,7.7756,127600.0
2006-01-05 14:30:00,10.18,10.21,10.18,10.21,60400.0,7.7756,7.7985,7.7756,7.7985,60400.0
2006-01-05 14:40:00,10.21,10.21,10.19,10.19,184000.0,7.7985,7.7985,7.7833,7.7833,184000.0
2006-01-05 14:50:00,10.19,10.19,10.19,10.19,52000.0,7.7833,7.7833,7.7833,7.7833,52000.0
2006-01-05 15:00:00,10.19,10.19,10.19,10.19,184000.0,7.7833,7.7833,7.7833,7.7833,184000.0
2006-01-05 15:10:00,10.19,10.19,10.19,10.19,108800.0,7.7833,7.7833,7.7833,7.7833,108800.0
2006-01-05 15:20:00,10.19,10.19,10.19,10.19,76800.0,7.7833,7.7833,7.7833,7.7833,76800.0
2006-01-05 15:30:00,10.19,10.2,10.19,10.19,836800.0,7.7833,7.7909,7.7833,7.7833,836800.0
2006-01-05 15:40:00,10.19,10.19,10.18,10.18,206400.0,7.7833,7.7833,7.7756,7.7756,206400.0
2006-01-05 15:50:00,10.18,10.19,10.18,10.19,237600.0,7.7756,7.7833,7.7756,7.7833,237600.0
2006-01-06 09:30:00,10.26,10.26,10.21,10.25,443600.0,7.8367,7.8367,7.7985,7.8291,443600.0
2006-01-06 09:40:00,10.24,10.25,10.24,10.24,172000.0,7.8215,7.8291,7.8215,7.8215,172000.0
2006-01-06 09:50:00,10.24,10.25,10.23,10.25,96400.0,7.8215,7.8291,7.8138,7.8291,96400.0
2006-01-06 10:00:00,10.25,10.25,10.22,10.24,56800.0,7.8291,7.8291,7.8062,7.8215,56800.0
2006-01-06 10:10:00,10.24,10.25,10.24,10.24,38800.0,7.8215,7.8291,7.8215,7.8215,38800.0
2006-01-06 10:20:00,10.24,10.25,10.23,10.25,89200.0,7.8215,7.8291,7.8138,7.8291,89200.0
2006-01-06 10:30:00,10.25,10.25,10.24,10.24,49200.0,7.8291,7.8291,7.8215,7.8215,49200.0
2006-01-06 10:40:00,10.24,10.24,10.23,10.23,58400.0,7.8215,7.8215,7.8138,7.8138,58400.0
2006-01-06 10:50:00,10.23,10.24,10.23,10.24,73200.0,7.8138,7.8215,7.8138,7.8215,73200.0
2006-01-06 11:00:00,10.24,10.24,10.23,10.24,50400.0,7.8215,7.8215,7.8138,7.8215,50400.0
2006-01-06 11:10:00,10.24,10.24,10.23,10.24,72800.0,7.8215,7.8215,7.8138,7.8215,72800.0
2006-01-06 11:20:00,10.24,10.25,10.23,10.25,404000.0,7.8215,7.8291,7.8138,7.8291,404000.0
2006-01-06 11:30:00,10.25,10.25,10.24,10.25,48800.0,7.8291,7.8291,7.8215,7.8291,48800.0
2006-01-06 11:40:00,10.25,10.25,10.24,10.25,104800.0,7.8291,7.8291,7.8215,7.8291,104800.0
2006-01-06 11:50:00,10.25,10.25,10.24,10.25,28400.0,7.8291,7.8291,7.8215,7.8291,28400.0
2006-01-06 12:00:00,10.25,10.25,10.24,10.24,80000.0,7.8291,7.8291,7.8215,7.8215,80000.0
2006-01-06 12:10:00,10.25,10.25,10.24,10.25,38800.0,7.8291,7.8291,7.8215,7.8291,38800.0
2006-01-06 12:20:00,10.25,10.25,10.24,10.24,98800.0,7.8291,7.8291,7.8215,7.8215,98800.0
2006-01-06 12:30:00,10.25,10.25,10.24,10.25,41600.0,7.8291,7.8291,7.8215,7.8291,41600.0
2006-01-06 12:40:00,10.25,10.25,10.25,10.25,102000.0,7.8291,7.8291,7.8291,7.8291,102000.0
2006-01-06 12:50:00,10.25,10.25,10.25,10.25,293600.0,7.8291,7.8291,7.8291,7.8291,293600.0
2006-01-06 13:00:00,10.25,10.25,10.24,10.24,50400.0,7.8291,7.8291,7.8215,7.8215,50400.0
2006-01-06 13:10:00,10.24,10.25,10.24,10.25,17200.0,7.8215,7.8291,7.8215,7.8291,17200.0
2006-01-06 13:20:00,10.24,10.25,10.24,10.25,51600.0,7.8215,7.8291,7.8215,7.8291,51600.0
2006-01-06 13:30:00,10.25,10.25,10.24,10.25,27600.0,7.8291,7.8291,7.8215,7.8291,27600.0
2006-01-06 13:40:00,10.25,10.27,10.24,10.26,104000.0,7.8291,7.8444,7.8215,7.8367,104000.0
2006-01-06 13:50:00,10.26,10.29,10.26,10.28,156800.0,7.8367,7.8596,7.8367,7.852,156800.0
2006-01-06 14:00:00,10.28,10.28,10.27,10.28,96400.0,7.852,7.852,7.8444,7.852,96400.0
2006-01-06 14:10:00,10.28,10.3,10.27,10.29,287600.0,7.852,7.8673,7.8444,7.8596,287600.0
2006-01-06 14:20:00,10.29,10.29,10.27,10.27,129200.0,7.8596,7.8596,7.8444,7.8444,129200.0
2006-01-06 14:30:00,10.28,10.28,10.27,10.27,61600.0,7.852,7.852,7.8444,7.8444,61600.0
2006-01-06 14:40:00,10.27,10.28,10.25,10.27,323600.0,7.8444,7.852,7.8291,7.8444,323600.0
2006-01-06 14:50:00,10.27,10.28,10.27,10.27,86000.0,7.8444,7.852,7.8444,7.8444,86000.0
2006-01-06 15:00:00,10.27,10.28,10.27,10.28,97200.0,7.8444,7.852,7.8444,7.852,97200.0
2006-01-06 15:10:00,10.28,10.3,10.28,10.29,213200.0,7.852,7.8673,7.852,7.8596,213200.0
2006-01-06 15:20:00,10.3,10.32,10.29,10.32,176400.0,7.8673,7.8826,7.8596,7.8826,176400.0
2006-01-06 15:30:00,10.32,10.35,10.32,10.33,228800.0,7.8826,7.9055,7.8826,7.8902,228800.0
2006-01-06 15:40:00,10.33,10.33,10.31,10.31,297200.0,7.8902,7.8902,7.8749,7.8749,297200.0
2006-01-06 15:50:00,10.31,10.33,10.3,10.33,412800.0,7.8749,7.8902,7.8673,7.8902,412800.0
2006-01-09 09:30:00,10.31,10.33,10.2,10.33,103200.0,7.8749,7.8902,7.7909,7.8902,103200.0
2006-01-09 09:40:00,10.33,10.36,10.33,10.35,75200.0,7.8902,7.9131,7.8902,7.9055,75200.0
2006-01-09 09:50:00,10.35,10.37,10.35,10.35,54400.0,7.9055,7.9208,7.9055,7.9055,54400.0
2006-01-09 10:00:00,10.36,10.36,10.34,10.35,59200.0,7.9131,7.9131,7.8978,7.9055,59200.0
2006-01-09 10:10:00,10.35,10.38,10.35,10.37,67200.0,7.9055,7.9284,7.9055,7.9208,67200.0
2006-01-09 10:20:00,10.36,10.37,10.35,10.36,42000.0,7.9131,7.9208,7.9055,7.9131,42000.0
2006-01-09 10:30:00,10.36,10.37,10.35,10.35,31600.0,7.9131,7.9208,7.9055,7.9055,31600.0
2006-01-09 10:40:00,10.35,10.35,10.31,10.33,66800.0,7.9055,7.9055,7.8749,7.8902,66800.0
2006-01-09 10:50:00,10.33,10.35,10.33,10.33,23200.0,7.8902,7.9055,7.8902,7.8902,23200.0
2006-01-09 11:00:00,10.33,10.33,10.31,10.33,50000.0,7.8902,7.8902,7.8749,7.8902,50000.0
2006-01-09 11:10:00,10.32,10.33,10.32,10.32,42400.0,7.8826,7.8902,7.8826,7.8826,42400.0
2006-01-09 11:20:00,10.32,10.35,10.32,10.35,41600.0,7.8826,7.9055,7.8826,7.9055,41600.0
2006-01-09 11:30:00,10.35,10.36,10.34,10.35,27200.0,7.9055,7.9131,7.8978,7.9055,27200.0
2006-01-09 11:40:00,10.36,10.36,10.36,10.36,15600.0,7.9131,7.9131,7.9131,7.9131,15600.0
2006-01-09 11:50:00,10.36,10.36,10.35,10.36,42000.0,7.9131,7.9131,7.9055,7.9131,42000.0
2006-01-09 12:00:00,10.35,10.35,10.35,10.35,15200.0,7.9055,7.9055,7.9055,7.9055,15200.0
2006-01-09 12:10:00,10.35,10.36,10.34,10.34,20400.0,7.9055,7.9131,7.8978,7.8978,20400.0
2006-01-09 12:20:00,10.34,10.34,10.32,10.33,101600.0,7.8978,7.8978,7.8826,7.8902,101600.0
2006-01-09 12:30:00,10.33,10.34,10.31,10.34,100800.0,7.8902,7.8978,7.8749,7.8978,100800.0
2006-01-09 12:40:00,10.35,10.36,10.33,10.33,51200.0,7.9055,7.9131,7.8902,7.8902,51200.0
2006-01-09 12:50:00,10.33,10.34,10.33,10.34,32400.0,7.8902,7.8978,7.8902,7.8978,32400.0
2006-01-09 13:00:00,10.34,10.34,10.33,10.34,63600.0,7.8978,7.8978,7.8902,7.8978,63600.0
2006-01-09 13:10:00,10.34,10.35,10.34,10.34,58400.0,7.8978,7.9055,7.8978,7.8978,58400.0
2006-01-09 13:20:00,10.34,10.34,10.34,10.34,29200.0,7.8978,7.8978,7.8978,7.8978,29200.0
2006-01-09 13:30:00,10.34,10.37,10.34,10.37,33200.0,7.8978,7.9208,7.8978,7.9208,33200.0
2006-01-09 13:40:00,10.36,10.37,10.35,10.37,34800.0,7.9131,7.9208,7.9055,7.9208,34800.0
2006-01-09 13:50:00,10.37,10.38,10.35,10.36,46400.0,7.9208,7.9284,7.9055,7.9131,46400.0
2006-01-09 14:00:00,10.36,10.36,10.35,10.36,30400.0,7.9131,7.9131,7.9055,7.9131,30400.0
2006-01-09 14:10:00,10.36,10.36,10.35,10.36,44400.0,7.9131,7.9131,7.9055,7.9131,44400.0
2006-01-09 14:20:00,10.36,10.36,10.36,10.36,26000.0,7.9131,7.9131,7.9131,7.9131,26000.0
2006-01-09 14:30:00,10.36,10.36,10.34,10.34,87600.0,7.9131,7.9131,7.8978,7.8978,87600.0
2006-01-09 14:40:00,10.34,10.35,10.34,10.35,81600.0,7.8978,7.9055,7.8978,7.9055,81600.0
2006-01-09 14:50:00,10.35,10.37,10.35,10.36,53200.0,7.9055,7.9208,7.9055,7.9131,53200.0
2006-01-09 15:00:00,10.36,10.37,10.35,10.36,74800.0,7.9131,7.9208,7.9055,7.9131,74800.0
2006-01-09 15:10:00,10.36,10.36,10.34,10.36,141200.0,7.9131,7.9131,7.8978,7.9131,141200.0
2006-01-09 15:20:00,10.36,10.37,10.35,10.36,136000.0,7.9131,7.9208,7.9055,7.9131,136000.0
2006-01-09 15:30:00,10.35,10.37,10.35,10.36,138400.0,7.9055,7.9208,7.9055,7.9131,138400.0
2006-01-09 15:40:00,10.36,10.37,10.34,10.35,249600.0,7.9131,7.9208,7.8978,7.9055,249600.0
2006-01-09 15:50:00,10.35,10.37,10.35,10.37,217200.0,7.9055,7.9208,7.9055,7.9208,217200.0
2006-01-10 09:30:00,10.31,10.48,10.31,10.36,147200.0,7.8749,8.0048,7.8749,7.9131,147200.0
2006-01-10 09:40:00,10.34,10.36,10.31,10.32,74400.0,7.8978,7.9131,7.8749,7.8826,74400.0
2006-01-10 09:50:00,10.32,10.32,10.28,10.3,62400.0,7.8826,7.8826,7.852,7.8673,62400.0
2006-01-10 10:00:00,10.3,10.33,10.3,10.31,51600.0,7.8673,7.8902,7.8673,7.8749,51600.0
2006-01-10 10:10:00,10.32,10.33,10.31,10.31,41200.0,7.8826,7.8902,7.8749,7.8749,41200.0
2006-01-10 10:20:00,10.31,10.34,10.31,10.34,42000.0,7.8749,7.8978,7.8749,7.8978,42000.0
2006-01-10 10:30:00,10.34,10.36,10.33,10.36,36800.0,7.8978,7.9131,7.8902,7.9131,36800.0
2006-01-10 10:40:00,10.35,10.35,10.3,10.3,47600.0,7.9055,7.9055,7.8673,7.8673,47600.0
2006-01-10 10:50:00,10.3,10.33,10.3,10.33,29600.0,7.8673,7.8902,7.8673,7.8902,29600.0
2006-01-10 11:00:00,10.33,10.37,10.32,10.35,58800.0,7.8902,7.9208,7.8826,7.9055,58800.0
2006-01-10 11:10:00,10.35,10.37,10.35,10.37,33200.0,7.9055,7.9208,7.9055,7.9208,33200.0
2006-01-10 11:20:00,10.37,10.37,10.36,10.36,40800.0,7.9208,7.9208,7.9131,7.9131,40800.0
2006-01-10 11:30:00,10.36,10.36,10.32,10.33,50400.0,7.9131,7.9131,7.8826,7.8902,50400.0
2006-01-10 11:40:00,10.33,10.34,10.32,10.33,42000.0,7.8902,7.8978,7.8826,7.8902,42000.0
2006-01-10 11:50:00,10.33,10.34,10.31,10.32,24400.0,7.8902,7.8978,7.8749,7.8826,24400.0
2006-01-10 12:00:00,10.32,10.34,10.32,10.34,22400.0,7.8826,7.8978,7.8826,7.8978,22400.0
2006-01-10 12:10:00,10.34,10.34,10.32,10.34,52000.0,7.8978,7.8978,7.8826,7.8978,52000.0
2006-01-10 12:20:00,10.34,10.34,10.33,10.33,50400.0,7.8978,7.8978,7.8902,7.8902,50400.0
2006-01-10 12:30:00,10.33,10.33,10.33,10.33,67600.0,7.8902,7.8902,7.8902,7.8902,67600.0
2006-01-10 12:40:00,10.33,10.33,10.33,10.33,40000.0,7.8902,7.8902,7.8902,7.8902,40000.0
2006-01-10 12:50:00,10.33,10.34,10.33,10.34,41600.0,7.8902,7.8978,7.8902,7.8978,41600.0
2006-01-10 13:00:00,10.33,10.34,10.33,10.34,38000.0,7.8902,7.8978,7.8902,7.8978,38000.0
2006-01-10 13:10:00,10.33,10.34,10.33,10.34,30000.0,7.8902,7.8978,7.8902,7.8978,30000.0
2006-01-10 13:20:00,10.34,10.37,10.34,10.36,43200.0,7.8978,7.9208,7.8978,7.9131,43200.0
2006-01-10 13:30:00,10.36,10.36,10.35,10.36,89600.0,7.9131,7.9131,7.9055,7.9131,89600.0
2006-01-10 13:40:00,10.36,10.37,10.35,10.36,112800.0,7.9131,7.9208,7.9055,7.9131,112800.0
2006-01-10 13:50:00,10.37,10.37,10.36,10.37,47200.0,7.9208,7.9208,7.9131,7.9208,47200.0
2006-01-10 14:00:00,10.37,10.37,10.35,10.37,70800.0,7.9208,7.9208,7.9055,7.9208,70800.0
2006-01-10 14:10:00,10.37,10.38,10.37,10.38,53200.0,7.9208,7.9284,7.9208,7.9284,53200.0
2006-01-10 14:20:00,10.38,10.39,10.37,10.37,120400.0,7.9284,7.936,7.9208,7.9208,120400.0
2006-01-10 14:30:00,10.37,10.37,10.35,10.35,107600.0,7.9208,7.9208,7.9055,7.9055,107600.0
2006-01-10 14:40:00,10.36,10.37,10.36,10.37,45200.0,7.9131,7.9208,7.9131,7.9208,45200.0
2006-01-10 14:50:00,10.37,10.38,10.37,10.38,92400.0,7.9208,7.9284,7.9208,7.9284,92400.0
2006-01-10 15:00:00,10.38,10.39,10.37,10.38,88000.0,7.9284,7.936,7.9208,7.9284,88000.0
2006-01-10 15:10:00,10.38,10.39,10.37,10.39,93600.0,7.9284,7.936,7.9208,7.936,93600.0
2006-01-10 15:20:00,10.39,10.42,10.39,10.42,201600.0,7.936,7.9589,7.936,7.9589,201600.0
2006-01-10 15:30:00,10.42,10.43,10.42,10.42,145600.0,7.9589,7.9666,7.9589,7.9589,145600.0
2006-01-10 15:40:00,10.42,10.43,10.42,10.43,78000.0,7.9589,7.9666,7.9589,7.9666,78000.0
2006-01-10 15:50:00,10.43,10.43,10.42,10.43,146400.0,7.9666,7.9666,7.9589,7.9666,146400.0
2006-01-11 09:30:00,10.41,10.44,10.31,10.4,166000.0,7.9513,7.9742,7.8749,7.9437,166000.0
2006-01-11 09:40:00,10.41,10.41,10.38,10.4,87600.0,7.9513,7.9513,7.9284,7.9437,87600.0
2006-01-11 09:50:00,10.39,10.4,10.37,10.4,84800.0,7.936,7.9437,7.9208,7.9437,84800.0
2006-01-11 10:00:00,10.4,10.41,10.38,10.4,64000.0,7.9437,7.9513,7.9284,7.9437,64000.0
2006-01-11 10:10:00,10.4,10.41,10.38,10.41,49600.0,7.9437,7.9513,7.9284,7.9513,49600.0
2006-01-11 10:20:00,10.41,10.41,10.4,10.41,22400.0,7.9513,7.9513,7.9437,7.9513,22400.0
2006-01-11 10:30:00,10.41,10.45,10.4,10.45,42800.0,7.9513,7.9819,7.9437,7.9819,42800.0
2006-01-11 10:40:00,10.45,10.45,10.43,10.44,33600.0,7.9819,7.9819,7.9666,7.9742,33600.0
2006-01-11 10:50:00,10.44,10.44,10.42,10.42,77200.0,7.9742,7.9742,7.9589,7.9589,77200.0
2006-01-11 11:00:00,10.42,10.42,10.41,10.41,31200.0,7.9589,7.9589,7.9513,7.9513,31200.0
2006-01-11 11:10:00,10.42,10.44,10.42,10.44,31600.0,7.9589,7.9742,7.9589,7.9742,31600.0
2006-01-11 11:20:00,10.44,10.45,10.42,10.45,29600.0,7.9742,7.9819,7.9589,7.9819,29600.0
2006-01-11 11:30:00,10.45,10.45,10.43,10.45,34400.0,7.9819,7.9819,7.9666,7.9819,34400.0
2006-01-11 11:40:00,10.45,10.46,10.42,10.42,68400.0,7.9819,7.9895,7.9589,7.9589,68400.0
2006-01-11 11:50:00,10.42,10.44,10.41,10.42,65200.0,7.9589,7.9742,7.9513,7.9589,65200.0
2006-01-11 12:00:00,10.43,10.45,10.42,10.44,34400.0,7.9666,7.9819,7.9589,7.9742,34400.0
2006-01-11 12:10:00,10.45,10.46,10.42,10.46,59200.0,7.9819,7.9895,7.9589,7.9895,59200.0
2006-01-11 12:20:00,10.46,10.47,10.45,10.45,60000.0,7.9895,7.9971,7.9819,7.9819,60000.0
2006-01-11 12:30:00,10.45,10.46,10.44,10.44,19600.0,7.9819,7.9895,7.9742,7.9742,19600.0
2006-01-11 12:40:00,10.44,10.44,10.42,10.43,20000.0,7.9742,7.9742,7.9589,7.9666,20000.0
2006-01-11 12:50:00,10.43,10.44,10.42,10.42,19200.0,7.9666,7.9742,7.9589,7.9589,19200.0
2006-01-11 13:00:00,10.41,10.43,10.41,10.41,58800.0,7.9513,7.9666,7.9513,7.9513,58800.0
2006-01-11 13:10:00,10.41,10.41,10.38,10.41,39600.0,7.9513,7.9513,7.9284,7.9513,39600.0
2006-01-11 13:20:00,10.4,10.43,10.4,10.42,30000.0,7.9437,7.9666,7.9437,7.9589,30000.0
2006-01-11 13:30:00,10.42,10.42,10.4,10.42,25200.0,7.9589,7.9589,7.9437,7.9589,25200.0
2006-01-11 13:40:00,10.43,10.43,10.41,10.41,10800.0,7.9666,7.9666,7.9513,7.9513,10800.0
2006-01-11 13:50:00,10.41,10.42,10.41,10.41,4000.0,7.9513,7.9589,7.9513,7.9513,4000.0
2006-01-11 14:00:00,10.42,10.43,10.41,10.42,33200.0,7.9589,7.9666,7.9513,7.9589,33200.0
2006-01-11 14:10:00,10.43,10.43,10.4,10.4,29200.0,7.9666,7.9666,7.9437,7.9437,29200.0
2006-01-11 14:20:00,10.41,10.43,10.4,10.42,47600.0,7.9513,7.9666,7.9437,7.9589,47600.0
2006-01-11 14:30:00,10.42,10.42,10.39,10.41,39600.0,7.9589,7.9589,7.936,7.9513,39600.0
2006-01-11 14:40:00,10.41,10.42,10.4,10.41,53600.0,7.9513,7.9589,7.9437,7.9513,53600.0
2006-01-11 14:50:00,10.41,10.42,10.4,10.4,49200.0,7.9513,7.9589,7.9437,7.9437,49200.0
2006-01-11 15:00:00,10.41,10.42,10.41,10.41,69200.0,7.9513,7.9589,7.9513,7.9513,69200.0
2006-01-11 15:10:00,10.42,10.42,10.41,10.41,30800.0,7.9589,7.9589,7.9513,7.9513,30800.0
2006-01-11 15:20:00,10.42,10.42,10.4,10.41,60400.0,7.9589,7.9589,7.9437,7.9513,60400.0
2006-01-11 15:30:00,10.41,10.41,10.39,10.39,56000.0,7.9513,7.9513,7.936,7.936,56000.0
2006-01-11 15:40:00,10.39,10.4,10.39,10.4,48800.0,7.936,7.9437,7.936,7.9437,48800.0
2006-01-11 15:50:00,10.4,10.4,10.38,10.39,241200.0,7.9437,7.9437,7.9284,7.936,241200.0
2006-01-12 09:30:00,10.35,10.39,10.34,10.39,135600.0,7.9055,7.936,7.8978,7.936,135600.0
2006-01-12 09:40:00,10.39,10.39,10.38,10.38,70800.0,7.936,7.936,7.9284,7.9284,70800.0
2006-01-12 09:50:00,10.38,10.4,10.38,10.39,81200.0,7.9284,7.9437,7.9284,7.936,81200.0
2006-01-12 10:00:00,10.39,10.39,10.34,10.34,52000.0,7.936,7.936,7.8978,7.8978,52000.0
2006-01-12 10:10:00,10.34,10.4,10.31,10.37,176800.0,7.8978,7.9437,7.8749,7.9208,176800.0
2006-01-12 10:20:00,10.36,10.4,10.35,10.37,90000.0,7.9131,7.9437,7.9055,7.9208,90000.0
2006-01-12 10:30:00,10.37,10.37,10.34,10.35,23600.0,7.9208,7.9208,7.8978,7.9055,23600.0
2006-01-12 10:40:00,10.37,10.38,10.32,10.34,48400.0,7.9208,7.9284,7.8826,7.8978,48400.0
2006-01-12 10:50:00,10.34,10.35,10.33,10.34,44400.0,7.8978,7.9055,7.8902,7.8978,44400.0
2006-01-12 11:00:00,10.34,10.34,10.33,10.33,80400.0,7.8978,7.8978,7.8902,7.8902,80400.0
2006-01-12 11:10:00,10.33,10.34,10.33,10.34,43200.0,7.8902,7.8978,7.8902,7.8978,43200.0
2006-01-12 11:20:00,10.34,10.35,10.34,10.34,58000.0,7.8978,7.9055,7.8978,7.8978,58000.0
2006-01-12 11:30:00,10.34,10.35,10.34,10.34,16400.0,7.8978,7.9055,7.8978,7.8978,16400.0
2006-01-12 11:40:00,10.34,10.35,10.34,10.35,48800.0,7.8978,7.9055,7.8978,7.9055,48800.0
2006-01-12 11:50:00,10.35,10.38,10.35,10.36,67200.0,7.9055,7.9284,7.9055,7.9131,67200.0
2006-01-12 12:00:00,10.36,10.37,10.34,10.34,19200.0,7.9131,7.9208,7.8978,7.8978,19200.0
2006-01-12 12:10:00,10.34,10.35,10.34,10.34,18400.0,7.8978,7.9055,7.8978,7.8978,18400.0
2006-01-12 12:20:00,10.35,10.35,10.33,10.34,22400.0,7.9055,7.9055,7.8902,7.8978,22400.0
2006-01-12 12:30:00,10.34,10.34,10.34,10.34,38400.0,7.8978,7.8978,7.8978,7.8978,38400.0
2006-01-12 12:40:00,10.34,10.35,10.33,10.34,89600.0,7.8978,7.9055,7.8902,7.8978,89600.0
2006-01-12 12:50:00,10.34,10.34,10.33,10.34,63200.0,7.8978,7.8978,7.8902,7.8978,63200.0
2006-01-12 13:00:00,10.34,10.34,10.33,10.33,38400.0,7.8978,7.8978,7.8902,7.8902,38400.0
2006-01-12 13:10:00,10.33,10.33,10.32,10.33,53200.0,7.8902,7.8902,7.8826,7.8902,53200.0
2006-01-12 13:20:00,10.33,10.34,10.33,10.33,15600.0,7.8902,7.8978,7.8902,7.8902,15600.0
2006-01-12 13:30:00,10.33,10.34,10.32,10.34,41200.0,7.8902,7.8978,7.8826,7.8978,41200.0
2006-01-12 13:40:00,10.34,10.34,10.33,10.33,31600.0,7.8978,7.8978,7.8902,7.8902,31600.0
2006-01-12 13:50:00,10.33,10.33,10.31,10.32,53600.0,7.8902,7.8902,7.8749,7.8826,53600.0
2006-01-12 14:00:00,10.32,10.32,10.28,10.29,43600.0,7.8826,7.8826,7.852,7.8596,43600.0
2006-01-12 14:10:00,10.29,10.3,10.28,10.3,40800.0,7.8596,7.8673,7.852,7.8673,40800.0
2006-01-12 14:20:00,10.3,10.3,10.29,10.29,27200.0,7.8673,7.8673,7.8596,7.8596,27200.0
2006-01-12 14:30:00,10.28,10.29,10.28,10.29,63600.0,7.852,7.8596,7.852,7.8596,63600.0
2006-01-12 14:40:00,10.29,10.31,10.29,10.3,58000.0,7.8596,7.8749,7.8596,7.8673,58000.0
2006-01-12 14:50:00,10.3,10.31,10.3,10.3,59200.0,7.8673,7.8749,7.8673,7.8673,59200.0
2006-01-12 15:00:00,10.29,10.33,10.29,10.32,109600.0,7.8596,7.8902,7.8596,7.8826,109600.0
2006-01-12 15:10:00,10.32,10.32,10.31,10.31,39600.0,7.8826,7.8826,7.8749,7.8749,39600.0
2006-01-12 15:20:00,10.31,10.31,10.3,10.31,52800.0,7.8749,7.8749,7.8673,7.8749,52800.0
2006-01-12 15:30:00,10.3,10.31,10.3,10.31,62400.0,7.8673,7.8749,7.8673,7.8749,62400.0
2006-01-12 15:40:00,10.31,10.31,10.29,10.29,164400.0,7.8749,7.8749,7.8596,7.8596,164400.0
2006-01-12 15:50:00,10.3,10.31,10.3,10.31,78400.0,7.8673,7.8749,7.8673,7.8749,78400.0
2006-01-13 09:30:00,10.37,10.37,10.3,10.31,100800.0,7.9208,7.9208,7.8673,7.8749,100800.0
2006-01-13 09:40:00,10.3,10.33,10.3,10.32,34000.0,7.8673,7.8902,7.8673,7.8826,34000.0
2006-01-13 09:50:00,10.32,10.33,10.3,10.31,33600.0,7.8826,7.8902,7.8673,7.8749,33600.0
2006-01-13 10:00:00,10.31,10.32,10.31,10.32,40400.0,7.8749,7.8826,7.8749,7.8826,40400.0
2006-01-13 10:10:00,10.32,10.33,10.32,10.32,16800.0,7.8826,7.8902,7.8826,7.8826,16800.0
2006-01-13 10:20:00,10.33,10.37,10.33,10.37,49600.0,7.8902,7.9208,7.8902,7.9208,49600.0
2006-01-13 10:30:00,10.36,10.36,10.33,10.33,46400.0,7.9131,7.9131,7.8902,7.8902,46400.0
2006-01-13 10:40:00,10.33,10.33,10.31,10.31,12400.0,7.8902,7.8902,7.8749,7.8749,12400.0
2006-01-13 10:50:00,10.32,10.33,10.31,10.33,50400.0,7.8826,7.8902,7.8749,7.8902,50400.0
2006-01-13 11:00:00,10.33,10.33,10.3,10.3,42400.0,7.8902,7.8902,7.8673,7.8673,42400.0
2006-01-13 11:10:00,10.3,10.33,10.29,10.3,52000.0,7.8673,7.8902,7.8596,7.8673,52000.0
2006-01-13 11:20:00,10.3,10.3,10.29,10.29,33200.0,7.8673,7.8673,7.8596,7.8596,33200.0
2006-01-13 11:30:00,10.29,10.29,10.28,10.28,35200.0,7.8596,7.8596,7.852,7.852,35200.0
2006-01-13 11:40:00,10.28,10.28,10.28,10.28,13200.0,7.852,7.852,7.852,7.852,13200.0
2006-01-13 11:50:00,10.28,10.28,10.26,10.27,29200.0,7.852,7.852,7.8367,7.8444,29200.0
2006-01-13 12:00:00,10.27,10.27,10.26,10.26,22800.0,7.8444,7.8444,7.8367,7.8367,22800.0
2006-01-13 12:10:00,10.26,10.27,10.26,10.27,20800.0,7.8367,7.8444,7.8367,7.8444,20800.0
2006-01-13 12:20:00,10.27,10.28,10.27,10.27,8000.0,7.8444,7.852,7.8444,7.8444,8000.0
2006-01-13 12:30:00,10.28,10.28,10.27,10.28,16400.0,7.852,7.852,7.8444,7.852,16400.0
2006-01-13 12:40:00,10.28,10.28,10.25,10.26,95200.0,7.852,7.852,7.8291,7.8367,95200.0
2006-01-13 12:50:00,10.26,10.27,10.25,10.26,39200.0,7.8367,7.8444,7.8291,7.8367,39200.0
2006-01-13 13:00:00,10.26,10.26,10.25,10.26,18400.0,7.8367,7.8367,7.8291,7.8367,18400.0
2006-01-13 13:10:00,10.27,10.27,10.26,10.26,4400.0,7.8444,7.8444,7.8367,7.8367,4400.0
2006-01-13 13:20:00,10.27,10.28,10.26,10.28,16800.0,7.8444,7.852,7.8367,7.852,16800.0
2006-01-13 13:30:00,10.28,10.28,10.26,10.26,12800.0,7.852,7.852,7.8367,7.8367,12800.0
2006-01-13 13:40:00,10.26,10.26,10.26,10.26,9200.0,7.8367,7.8367,7.8367,7.8367,9200.0
2006-01-13 13:50:00,10.26,10.28,10.25,10.27,16800.0,7.8367,7.852,7.8291,7.8444,16800.0
2006-01-13 14:00:00,10.28,10.28,10.27,10.27,14000.0,7.852,7.852,7.8444,7.8444,14000.0
2006-01-13 14:10:00,10.27,10.27,10.25,10.26,33600.0,7.8444,7.8444,7.8291,7.8367,33600.0
2006-01-13 14:20:00,10.25,10.26,10.25,10.25,28800.0,7.8291,7.8367,7.8291,7.8291,28800.0
2006-01-13 14:30:00,10.26,10.26,10.25,10.26,116000.0,7.8367,7.8367,7.8291,7.8367,116000.0
2006-01-13 14:40:00,10.26,10.28,10.26,10.28,38400.0,7.8367,7.852,7.8367,7.852,38400.0
2006-01-13 14:50:00,10.28,10.29,10.28,10.28,38400.0,7.852,7.8596,7.852,7.852,38400.0
2006-01-13 15:00:00,10.28,10.28,10.26,10.26,46800.0,7.852,7.852,7.8367,7.8367,46800.0
2006-01-13 15:10:00,10.26,10.27,10.25,10.26,28800.0,7.8367,7.8444,7.8291,7.8367,28800.0
2006-01-13 15:20:00,10.26,10.26,10.25,10.26,24800.0,7.8367,7.8367,7.8291,7.8367,24800.0
2006-01-13 15:30:00,10.26,10.27,10.26,10.27,64400.0,7.8367,7.8444,7.8367,7.8444,64400.0
2006-01-13 15:40:00,10.27,10.27,10.26,10.26,48000.0,7.8444,7.8444,7.8367,7.8367,48000.0
2006-01-13 15:50:00,10.26,10.28,10.26,10.27,81200.0,7.8367,7.852,7.8367,7.8444,81200.0
2006-01-17 09:30:00,10.26,10.33,10.26,10.27,104400.0,7.8367,7.8902,7.8367,7.8444,104400.0
2006-01-17 09:40:00,10.27,10.31,10.27,10.3,54000.0,7.8444,7.8749,7.8444,7.8673,54000.0
2006-01-17 09:50:00,10.31,10.31,10.27,10.28,38400.0,7.8749,7.8749,7.8444,7.852,38400.0
2006-01-17 10:00:00,10.28,10.29,10.26,10.27,52800.0,7.852,7.8596,7.8367,7.8444,52800.0
2006-01-17 10:10:00,10.27,10.29,10.27,10.27,37200.0,7.8444,7.8596,7.8444,7.8444,37200.0
2006-01-17 10:20:00,10.27,10.28,10.25,10.27,34800.0,7.8444,7.852,7.8291,7.8444,34800.0
2006-01-17 10:30:00,10.27,10.27,10.25,10.26,36400.0,7.8444,7.8444,7.8291,7.8367,36400.0
2006-01-17 10:40:00,10.26,10.26,10.22,10.24,35200.0,7.8367,7.8367,7.8062,7.8215,35200.0
2006-01-17 10:50:00,10.25,10.27,10.25,10.26,22000.0,7.8291,7.8444,7.8291,7.8367,22000.0
2006-01-17 11:00:00,10.27,10.3,10.25,10.3,32800.0,7.8444,7.8673,7.8291,7.8673,32800.0
2006-01-17 11:10:00,10.29,10.3,10.27,10.28,52400.0,7.8596,7.8673,7.8444,7.852,52400.0
2006-01-17 11:20:00,10.28,10.28,10.27,10.27,17200.0,7.852,7.852,7.8444,7.8444,17200.0
2006-01-17 11:30:00,10.27,10.27,10.24,10.25,17600.0,7.8444,7.8444,7.8215,7.8291,17600.0
2006-01-17 11:40:00,10.24,10.24,10.23,10.23,17600.0,7.8215,7.8215,7.8138,7.8138,17600.0
2006-01-17 11:50:00,10.24,10.24,10.23,10.23,34800.0,7.8215,7.8215,7.8138,7.8138,34800.0
2006-01-17 12:00:00,10.23,10.24,10.22,10.23,39200.0,7.8138,7.8215,7.8062,7.8138,39200.0
2006-01-17 12:10:00,10.23,10.24,10.22,10.22,20000.0,7.8138,7.8215,7.8062,7.8062,20000.0
2006-01-17 12:20:00,10.22,10.22,10.21,10.21,18000.0,7.8062,7.8062,7.7985,7.7985,18000.0
2006-01-17 12:30:00,10.21,10.22,10.2,10.21,4800.0,7.7985,7.8062,7.7909,7.7985,4800.0
2006-01-17 12:40:00,10.21,10.21,10.2,10.21,20400.0,7.7985,7.7985,7.7909,7.7985,20400.0
2006-01-17 12:50:00,10.21,10.22,10.21,10.21,31600.0,7.7985,7.8062,7.7985,7.7985,31600.0
2006-01-17 13:00:00,10.21,10.21,10.21,10.21,20000.0,7.7985,7.7985,7.7985,7.7985,20000.0
2006-01-17 13:10:00,10.21,10.21,10.2,10.2,13600.0,7.7985,7.7985,7.7909,7.7909,13600.0
2006-01-17 13:20:00,10.2,10.21,10.2,10.21,14400.0,7.7909,7.7985,7.7909,7.7985,14400.0
2006-01-17 13:30:00,10.21,10.21,10.21,10.21,17200.0,7.7985,7.7985,7.7985,7.7985,17200.0
2006-01-17 13:40:00,10.21,10.21,10.2,10.2,9200.0,7.7985,7.7985,7.7909,7.7909,9200.0
2006-01-17 13:50:00,10.2,10.25,10.2,10.22,52000.0,7.7909,7.8291,7.7909,7.8062,52000.0
2006-01-17 14:00:00,10.22,10.26,10.22,10.24,22800.0,7.8062,7.8367,7.8062,7.8215,22800.0
2006-01-17 14:10:00,10.24,10.24,10.22,10.22,22400.0,7.8215,7.8215,7.8062,7.8062,22400.0
2006-01-17 14:20:00,10.22,10.22,10.21,10.21,22400.0,7.8062,7.8062,7.7985,7.7985,22400.0
2006-01-17 14:30:00,10.2,10.21,10.2,10.21,16800.0,7.7909,7.7985,7.7909,7.7985,16800.0
2006-01-17 14:40:00,10.21,10.21,10.2,10.2,19600.0,7.7985,7.7985,7.7909,7.7909,19600.0
2006-01-17 14:50:00,10.2,10.22,10.2,10.22,41200.0,7.7909,7.8062,7.7909,7.8062,41200.0
2006-01-17 15:00:00,10.22,10.23,10.22,10.23,26000.0,7.8062,7.8138,7.8062,7.8138,26000.0
2006-01-17 15:10:00,10.23,10.23,10.22,10.22,23200.0,7.8138,7.8138,7.8062,7.8062,23200.0
2006-01-17 15:20:00,10.22,10.22,10.21,10.21,24800.0,7.8062,7.8062,7.7985,7.7985,24800.0
2006-01-17 15:30:00,10.22,10.22,10.21,10.21,24400.0,7.8062,7.8062,7.7985,7.7985,24400.0
2006-01-17 15:40:00,10.21,10.21,10.2,10.21,74800.0,7.7985,7.7985,7.7909,7.7985,74800.0
2006-01-17 15:50:00,10.21,10.23,10.21,10.23,100800.0,7.7985,7.8138,7.7985,7.8138,100800.0
2006-01-18 09:30:00,10.25,10.3,10.21,10.23,213600.0,7.8291,7.8673,7.7985,7.8138,213600.0
2006-01-18 09:40:00,10.24,10.29,10.21,10.28,64400.0,7.8215,7.8596,7.7985,7.852,64400.0
2006-01-18 09:50:00,10.28,10.29,10.23,10.24,103600.0,7.852,7.8596,7.8138,7.8215,103600.0
2006-01-18 10:00:00,10.24,10.26,10.23,10.24,69600.0,7.8215,7.8367,7.8138,7.8215,69600.0
2006-01-18 10:10:00,10.24,10.28,10.22,10.25,97200.0,7.8215,7.852,7.8062,7.8291,97200.0
2006-01-18 10:20:00,10.25,10.3,10.23,10.25,89200.0,7.8291,7.8673,7.8138,7.8291,89200.0
2006-01-18 10:30:00,10.25,10.25,10.19,10.19,74400.0,7.8291,7.8291,7.7833,7.7833,74400.0
2006-01-18 10:40:00,10.19,10.22,10.19,10.19,78800.0,7.7833,7.8062,7.7833,7.7833,78800.0
2006-01-18 10:50:00,10.19,10.2,10.19,10.19,44800.0,7.7833,7.7909,7.7833,7.7833,44800.0
2006-01-18 11:00:00,10.19,10.19,10.16,10.17,87200.0,7.7833,7.7833,7.7603,7.768,87200.0
2006-01-18 11:10:00,10.18,10.18,10.17,10.17,43200.0,7.7756,7.7756,7.768,7.768,43200.0
2006-01-18 11:20:00,10.17,10.19,10.17,10.18,47600.0,7.768,7.7833,7.768,7.7756,47600.0
2006-01-18 11:30:00,10.18,10.18,10.15,10.17,63600.0,7.7756,7.7756,7.7527,7.768,63600.0
2006-01-18 11:40:00,10.17,10.19,10.17,10.18,30000.0,7.768,7.7833,7.768,7.7756,30000.0
2006-01-18 11:50:00,10.18,10.18,10.15,10.18,39200.0,7.7756,7.7756,7.7527,7.7756,39200.0
2006-01-18 12:00:00,10.18,10.19,10.18,10.18,21600.0,7.7756,7.7833,7.7756,7.7756,21600.0
2006-01-18 12:10:00,10.19,10.19,10.17,10.17,21600.0,7.7833,7.7833,7.768,7.768,21600.0
2006-01-18 12:20:00,10.17,10.18,10.17,10.18,18000.0,7.768,7.7756,7.768,7.7756,18000.0
2006-01-18 12:30:00,10.18,10.18,10.17,10.18,18400.0,7.7756,7.7756,7.768,7.7756,18400.0
2006-01-18 12:40:00,10.18,10.18,10.17,10.18,24400.0,7.7756,7.7756,7.768,7.7756,24400.0
2006-01-18 12:50:00,10.18,10.18,10.17,10.18,26800.0,7.7756,7.7756,7.768,7.7756,26800.0
2006-01-18 13:00:00,10.18,10.2,10.18,10.19,45200.0,7.7756,7.7909,7.7756,7.7833,45200.0
2006-01-18 13:10:00,10.19,10.2,10.18,10.19,23200.0,7.7833,7.7909,7.7756,7.7833,23200.0
2006-01-18 13:20:00,10.19,10.2,10.18,10.19,61200.0,7.7833,7.7909,7.7756,7.7833,61200.0
2006-01-18 13:30:00,10.19,10.21,10.19,10.21,46400.0,7.7833,7.7985,7.7833,7.7985,46400.0
2006-01-18 13:40:00,10.21,10.23,10.2,10.22,33600.0,7.7985,7.8138,7.7909,7.8062,33600.0
2006-01-18 13:50:00,10.21,10.22,10.21,10.21,18000.0,7.7985,7.8062,7.7985,7.7985,18000.0
2006-01-18 14:00:00,10.21,10.24,10.21,10.23,36400.0,7.7985,7.8215,7.7985,7.8138,36400.0
2006-01-18 14:10:00,10.23,10.25,10.22,10.25,34000.0,7.8138,7.8291,7.8062,7.8291,34000.0
2006-01-18 14:20:00,10.25,10.25,10.24,10.24,42800.0,7.8291,7.8291,7.8215,7.8215,42800.0
2006-01-18 14:30:00,10.24,10.25,10.22,10.23,60000.0,7.8215,7.8291,7.8062,7.8138,60000.0
2006-01-18 14:40:00,10.23,10.23,10.2,10.21,56400.0,7.8138,7.8138,7.7909,7.7985,56400.0
2006-01-18 14:50:00,10.21,10.21,10.19,10.2,55200.0,7.7985,7.7985,7.7833,7.7909,55200.0
2006-01-18 15:00:00,10.2,10.2,10.19,10.2,64800.0,7.7909,7.7909,7.7833,7.7909,64800.0
2006-01-18 15:10:00,10.2,10.21,10.2,10.2,48800.0,7.7909,7.7985,7.7909,7.7909,48800.0
2006-01-18 15:20:00,10.2,10.21,10.19,10.21,49600.0,7.7909,7.7985,7.7833,7.7985,49600.0
2006-01-18 15:30:00,10.2,10.22,10.2,10.22,80000.0,7.7909,7.8062,7.7909,7.8062,80000.0
2006-01-18 15:40:00,10.21,10.23,10.21,10.22,102800.0,7.7985,7.8138,7.7985,7.8062,102800.0
2006-01-18 15:50:00,10.22,10.22,10.2,10.2,163600.0,7.8062,7.8062,7.7909,7.7909,163600.0
2006-01-19 09:30:00,10.18,10.18,10.07,10.09,159600.0,7.7756,7.7756,7.6916,7.7069,159600.0
2006-01-19 09:40:00,10.09,10.15,10.09,10.15,50800.0,7.7069,7.7527,7.7069,7.7527,50800.0
2006-01-19 09:50:00,10.14,10.14,10.1,10.12,94400.0,7.7451,7.7451,7.7145,7.7298,94400.0
2006-01-19 10:00:00,10.12,10.14,10.12,10.13,24400.0,7.7298,7.7451,7.7298,7.7374,24400.0
2006-01-19 10:10:00,10.13,10.18,10.13,10.18,29600.0,7.7374,7.7756,7.7374,7.7756,29600.0
2006-01-19 10:20:00,10.18,10.18,10.17,10.18,19600.0,7.7756,7.7756,7.768,7.7756,19600.0
2006-01-19 10:30:00,10.18,10.19,10.15,10.16,39600.0,7.7756,7.7833,7.7527,7.7603,39600.0
2006-01-19 10:40:00,10.16,10.2,10.16,10.2,14000.0,7.7603,7.7909,7.7603,7.7909,14000.0
2006-01-19 10:50:00,10.19,10.19,10.14,10.14,43600.0,7.7833,7.7833,7.7451,7.7451,43600.0
2006-01-19 11:00:00,10.14,10.15,10.14,10.15,16000.0,7.7451,7.7527,7.7451,7.7527,16000.0
2006-01-19 11:10:00,10.14,10.15,10.13,10.14,35600.0,7.7451,7.7527,7.7374,7.7451,35600.0
2006-01-19 11:20:00,10.14,10.15,10.14,10.15,26800.0,7.7451,7.7527,7.7451,7.7527,26800.0
2006-01-19 11:30:00,10.15,10.17,10.15,10.16,21600.0,7.7527,7.768,7.7527,7.7603,21600.0
2006-01-19 11:40:00,10.16,10.19,10.16,10.19,14400.0,7.7603,7.7833,7.7603,7.7833,14400.0
2006-01-19 11:50:00,10.19,10.21,10.19,10.21,24800.0,7.7833,7.7985,7.7833,7.7985,24800.0
2006-01-19 12:00:00,10.2,10.22,10.19,10.21,46000.0,7.7909,7.8062,7.7833,7.7985,46000.0
2006-01-19 12:10:00,10.21,10.21,10.19,10.2,24400.0,7.7985,7.7985,7.7833,7.7909,24400.0
2006-01-19 12:20:00,10.2,10.21,10.2,10.21,18400.0,7.7909,7.7985,7.7909,7.7985,18400.0
2006-01-19 12:30:00,10.21,10.22,10.21,10.22,19200.0,7.7985,7.8062,7.7985,7.8062,19200.0
2006-01-19 12:40:00,10.22,10.24,10.22,10.23,42400.0,7.8062,7.8215,7.8062,7.8138,42400.0
2006-01-19 12:50:00,10.23,10.25,10.23,10.24,31200.0,7.8138,7.8291,7.8138,7.8215,31200.0
2006-01-19 13:00:00,10.24,10.25,10.24,10.25,53200.0,7.8215,7.8291,7.8215,7.8291,53200.0
2006-01-19 13:10:00,10.25,10.25,10.24,10.24,40800.0,7.8291,7.8291,7.8215,7.8215,40800.0
2006-01-19 13:20:00,10.25,10.25,10.22,10.22,47200.0,7.8291,7.8291,7.8062,7.8062,47200.0
2006-01-19 13:30:00,10.22,10.23,10.22,10.22,19600.0,7.8062,7.8138,7.8062,7.8062,19600.0
2006-01-19 13:40:00,10.22,10.25,10.22,10.25,47200.0,7.8062,7.8291,7.8062,7.8291,47200.0
2006-01-19 13:50:00,10.25,10.26,10.24,10.25,32400.0,7.8291,7.8367,7.8215,7.8291,32400.0
2006-01-19 14:00:00,10.25,10.25,10.24,10.24,81200.0,7.8291,7.8291,7.8215,7.8215,81200.0
2006-01-19 14:10:00,10.24,10.26,10.24,10.26,116000.0,7.8215,7.8367,7.8215,7.8367,116000.0
2006-01-19 14:20:00,10.25,10.26,10.23,10.24,86000.0,7.8291,7.8367,7.8138,7.8215,86000.0
2006-01-19 14:30:00,10.23,10.25,10.2,10.24,81600.0,7.8138,7.8291,7.7909,7.8215,81600.0
2006-01-19 14:40:00,10.24,10.24,10.22,10.23,48400.0,7.8215,7.8215,7.8062,7.8138,48400.0
2006-01-19 14:50:00,10.23,10.25,10.22,10.24,104000.0,7.8138,7.8291,7.8062,7.8215,104000.0
2006-01-19 15:00:00,10.24,10.24,10.2,10.21,55600.0,7.8215,7.8215,7.7909,7.7985,55600.0
2006-01-19 15:10:00,10.21,10.21,10.19,10.21,140800.0,7.7985,7.7985,7.7833,7.7985,140800.0
2006-01-19 15:20:00,10.21,10.21,10.2,10.21,34400.0,7.7985,7.7985,7.7909,7.7985,34400.0
2006-01-19 15:30:00,10.21,10.21,10.2,10.2,45600.0,7.7985,7.7985,7.7909,7.7909,45600.0
2006-01-19 15:40:00,10.2,10.2,10.19,10.2,78000.0,7.7909,7.7909,7.7833,7.7909,78000.0
2006-01-19 15:50:00,10.2,10.2,10.19,10.2,73200.0,7.7909,7.7909,7.7833,7.7909,73200.0
2006-01-20 09:30:00,10.15,10.2,10.15,10.19,557200.0,7.7527,7.7909,7.7527,7.7833,557200.0
2006-01-20 09:40:00,10.19,10.2,10.1,10.15,174000.0,7.7833,7.7909,7.7145,7.7527,174000.0
2006-01-20 09:50:00,10.14,10.2,10.14,10.2,54800.0,7.7451,7.7909,7.7451,7.7909,54800.0
2006-01-20 10:00:00,10.19,10.2,10.15,10.2,58800.0,7.7833,7.7909,7.7527,7.7909,58800.0
2006-01-20 10:10:00,10.2,10.2,10.1,10.15,80800.0,7.7909,7.7909,7.7145,7.7527,80800.0
2006-01-20 10:20:00,10.15,10.18,10.15,10.15,33200.0,7.7527,7.7756,7.7527,7.7527,33200.0
2006-01-20 10:30:00,10.17,10.2,10.13,10.2,37200.0,7.768,7.7909,7.7374,7.7909,37200.0
2006-01-20 10:40:00,10.2,10.21,10.18,10.21,98400.0,7.7909,7.7985,7.7756,7.7985,98400.0
2006-01-20 10:50:00,10.21,10.21,10.13,10.21,70400.0,7.7985,7.7985,7.7374,7.7985,70400.0
2006-01-20 11:00:00,10.2,10.21,10.19,10.2,48000.0,7.7909,7.7985,7.7833,7.7909,48000.0
2006-01-20 11:10:00,10.2,10.22,10.19,10.19,32400.0,7.7909,7.8062,7.7833,7.7833,32400.0
2006-01-20 11:20:00,10.19,10.2,10.15,10.19,76000.0,7.7833,7.7909,7.7527,7.7833,76000.0
2006-01-20 11:30:00,10.19,10.19,10.17,10.19,34400.0,7.7833,7.7833,7.768,7.7833,34400.0
2006-01-20 11:40:00,10.18,10.21,10.14,10.15,54800.0,7.7756,7.7985,7.7451,7.7527,54800.0
2006-01-20 11:50:00,10.15,10.17,10.13,10.15,44000.0,7.7527,7.768,7.7374,7.7527,44000.0
2006-01-20 12:00:00,10.15,10.17,10.15,10.15,82000.0,7.7527,7.768,7.7527,7.7527,82000.0
2006-01-20 12:10:00,10.15,10.16,10.13,10.15,52800.0,7.7527,7.7603,7.7374,7.7527,52800.0
2006-01-20 12:20:00,10.16,10.19,10.15,10.17,41200.0,7.7603,7.7833,7.7527,7.768,41200.0
2006-01-20 12:30:00,10.17,10.18,10.17,10.18,50000.0,7.768,7.7756,7.768,7.7756,50000.0
2006-01-20 12:40:00,10.18,10.18,10.08,10.11,159600.0,7.7756,7.7756,7.6992,7.7222,159600.0
2006-01-20 12:50:00,10.12,10.14,10.11,10.13,72000.0,7.7298,7.7451,7.7222,7.7374,72000.0
2006-01-20 13:00:00,10.13,10.13,10.08,10.09,56000.0,7.7374,7.7374,7.6992,7.7069,56000.0
2006-01-20 13:10:00,10.08,10.1,10.08,10.1,12400.0,7.6992,7.7145,7.6992,7.7145,12400.0
2006-01-20 13:20:00,10.09,10.11,10.09,10.09,64000.0,7.7069,7.7222,7.7069,7.7069,64000.0
2006-01-20 13:30:00,10.09,10.09,10.05,10.06,60800.0,7.7069,7.7069,7.6763,7.684,60800.0
2006-01-20 13:40:00,10.07,10.07,10.04,10.04,12800.0,7.6916,7.6916,7.6687,7.6687,12800.0
2006-01-20 13:50:00,10.04,10.05,10.03,10.04,74000.0,7.6687,7.6763,7.6611,7.6687,74000.0
2006-01-20 14:00:00,10.03,10.05,10.02,10.04,56800.0,7.6611,7.6763,7.6534,7.6687,56800.0
2006-01-20 14:10:00,10.04,10.06,10.02,10.04,55200.0,7.6687,7.684,7.6534,7.6687,55200.0
2006-01-20 14:20:00,10.04,10.08,10.04,10.07,51200.0,7.6687,7.6992,7.6687,7.6916,51200.0
2006-01-20 14:30:00,10.07,10.07,10.04,10.05,112800.0,7.6916,7.6916,7.6687,7.6763,112800.0
2006-01-20 14:40:00,10.05,10.06,10.04,10.05,64400.0,7.6763,7.684,7.6687,7.6763,64400.0
2006-01-20 14:50:00,10.05,10.05,10.02,10.03,124800.0,7.6763,7.6763,7.6534,7.6611,124800.0
2006-01-20 15:00:00,10.03,10.06,10.03,10.06,141200.0,7.6611,7.684,7.6611,7.684,141200.0
2006-01-20 15:10:00,10.06,10.06,10.03,10.05,125600.0,7.684,7.684,7.6611,7.6763,125600.0
2006-01-20 15:20:00,10.06,10.06,10.02,10.04,62400.0,7.684,7.684,7.6534,7.6687,62400.0
2006-01-20 15:30:00,10.04,10.06,10.01,10.02,156000.0,7.6687,7.684,7.6458,7.6534,156000.0
2006-01-20 15:40:00,10.02,10.02,10.01,10.02,151600.0,7.6534,7.6534,7.6458,7.6534,151600.0
2006-01-20 15:50:00,10.02,10.05,10.02,10.02,208400.0,7.6534,7.6763,7.6534,7.6534,208400.0
2006-01-23 09:30:00,10.0,10.12,9.96,9.98,236000.0,7.6381,7.7298,7.6076,7.6229,236000.0
2006-01-23 09:40:00,9.98,9.99,9.96,9.99,109600.0,7.6229,7.6305,7.6076,7.6305,109600.0
2006-01-23 09:50:00,9.99,10.01,9.97,9.97,80800.0,7.6305,7.6458,7.6152,7.6152,80800.0
2006-01-23 10:00:00,9.99,10.0,9.97,10.0,98800.0,7.6305,7.6381,7.6152,7.6381,98800.0
2006-01-23 10:10:00,10.0,10.01,9.98,9.99,97200.0,7.6381,7.6458,7.6229,7.6305,97200.0
2006-01-23 10:20:00,9.99,9.99,9.98,9.98,72000.0,7.6305,7.6305,7.6229,7.6229,72000.0
2006-01-23 10:30:00,9.97,10.0,9.95,9.97,88800.0,7.6152,7.6381,7.5999,7.6152,88800.0
2006-01-23 10:40:00,9.97,10.02,9.97,10.02,19200.0,7.6152,7.6534,7.6152,7.6534,19200.0
2006-01-23 10:50:00,10.02,10.05,10.02,10.04,45200.0,7.6534,7.6763,7.6534,7.6687,45200.0
2006-01-23 11:00:00,10.05,10.05,10.04,10.04,28400.0,7.6763,7.6763,7.6687,7.6687,28400.0
2006-01-23 11:10:00,10.04,10.08,10.04,10.05,44400.0,7.6687,7.6992,7.6687,7.6763,44400.0
2006-01-23 11:20:00,10.05,10.07,10.05,10.07,29600.0,7.6763,7.6916,7.6763,7.6916,29600.0
2006-01-23 11:30:00,10.07,10.09,10.06,10.07,51600.0,7.6916,7.7069,7.684,7.6916,51600.0
2006-01-23 11:40:00,10.07,10.09,10.06,10.09,42000.0,7.6916,7.7069,7.684,7.7069,42000.0
2006-01-23 11:50:00,10.09,10.09,10.06,10.08,64000.0,7.7069,7.7069,7.684,7.6992,64000.0
2006-01-23 12:00:00,10.08,10.08,10.07,10.07,55600.0,7.6992,7.6992,7.6916,7.6916,55600.0
2006-01-23 12:10:00,10.07,10.07,10.03,10.05,150800.0,7.6916,7.6916,7.6611,7.6763,150800.0
2006-01-23 12:20:00,10.05,10.08,10.04,10.07,76000.0,7.6763,7.6992,7.6687,7.6916,76000.0
2006-01-23 12:30:00,10.08,10.09,10.08,10.08,53200.0,7.6992,7.7069,7.6992,7.6992,53200.0
2006-01-23 12:40:00,10.08,10.09,10.05,10.07,72000.0,7.6992,7.7069,7.6763,7.6916,72000.0
2006-01-23 12:50:00,10.07,10.11,10.07,10.1,64800.0,7.6916,7.7222,7.6916,7.7145,64800.0
2006-01-23 13:00:00,10.11,10.13,10.11,10.13,48400.0,7.7222,7.7374,7.7222,7.7374,48400.0
2006-01-23 13:10:00,10.13,10.13,10.13,10.13,63200.0,7.7374,7.7374,7.7374,7.7374,63200.0
2006-01-23 13:20:00,10.13,10.14,10.12,10.12,80000.0,7.7374,7.7451,7.7298,7.7298,80000.0
2006-01-23 13:30:00,10.13,10.13,10.1,10.11,48800.0,7.7374,7.7374,7.7145,7.7222,48800.0
2006-01-23 13:40:00,10.11,10.14,10.09,10.14,148400.0,7.7222,7.7451,7.7069,7.7451,148400.0
2006-01-23 13:50:00,10.14,10.15,10.11,10.12,153600.0,7.7451,7.7527,7.7222,7.7298,153600.0
2006-01-23 14:00:00,10.12,10.14,10.12,10.14,62000.0,7.7298,7.7451,7.7298,7.7451,62000.0
2006-01-23 14:10:00,10.14,10.15,10.1,10.11,99200.0,7.7451,7.7527,7.7145,7.7222,99200.0
2006-01-23 14:20:00,10.11,10.13,10.11,10.12,63600.0,7.7222,7.7374,7.7222,7.7298,63600.0
2006-01-23 14:30:00,10.12,10.14,10.1,10.11,118800.0,7.7298,7.7451,7.7145,7.7222,118800.0
2006-01-23 14:40:00,10.11,10.13,10.11,10.13,83200.0,7.7222,7.7374,7.7222,7.7374,83200.0
2006-01-23 14:50:00,10.13,10.16,10.12,10.15,131200.0,7.7374,7.7603,7.7298,7.7527,131200.0
2006-01-23 15:00:00,10.15,10.17,10.15,10.15,158800.0,7.7527,7.768,7.7527,7.7527,158800.0
2006-01-23 15:10:00,10.15,10.18,10.14,10.17,143200.0,7.7527,7.7756,7.7451,7.768,143200.0
2006-01-23 15:20:00,10.17,10.19,10.17,10.18,139600.0,7.768,7.7833,7.768,7.7756,139600.0
2006-01-23 15:30:00,10.18,10.18,10.14,10.15,239200.0,7.7756,7.7756,7.7451,7.7527,239200.0
2006-01-23 15:40:00,10.15,10.15,10.11,10.12,202000.0,7.7527,7.7527,7.7222,7.7298,202000.0
2006-01-23 15:50:00,10.11,10.13,10.11,10.12,228000.0,7.7222,7.7374,7.7222,7.7298,228000.0
2006-01-24 09:30:00,10.13,10.19,10.1,10.15,110000.0,7.7374,7.7833,7.7145,7.7527,110000.0
2006-01-24 09:40:00,10.16,10.16,10.14,10.14,89200.0,7.7603,7.7603,7.7451,7.7451,89200.0
2006-01-24 09:50:00,10.15,10.17,10.14,10.15,92000.0,7.7527,7.768,7.7451,7.7527,92000.0
2006-01-24 10:00:00,10.15,10.16,10.14,10.15,105600.0,7.7527,7.7603,7.7451,7.7527,105600.0
2006-01-24 10:10:00,10.15,10.17,10.15,10.16,64000.0,7.7527,7.768,7.7527,7.7603,64000.0
2006-01-24 10:20:00,10.17,10.18,10.17,10.17,516400.0,7.768,7.7756,7.768,7.768,516400.0
2006-01-24 10:30:00,10.18,10.2,10.15,10.19,121600.0,7.7756,7.7909,7.7527,7.7833,121600.0
2006-01-24 10:40:00,10.19,10.22,10.19,10.22,58000.0,7.7833,7.8062,7.7833,7.8062,58000.0
2006-01-24 10:50:00,10.21,10.23,10.21,10.22,64000.0,7.7985,7.8138,7.7985,7.8062,64000.0
2006-01-24 11:00:00,10.22,10.22,10.21,10.22,53200.0,7.8062,7.8062,7.7985,7.8062,53200.0
2006-01-24 11:10:00,10.22,10.23,10.22,10.23,39200.0,7.8062,7.8138,7.8062,7.8138,39200.0
2006-01-24 11:20:00,10.22,10.24,10.22,10.24,66000.0,7.8062,7.8215,7.8062,7.8215,66000.0
2006-01-24 11:30:00,10.24,10.24,10.24,10.24,53200.0,7.8215,7.8215,7.8215,7.8215,53200.0
2006-01-24 11:40:00,10.23,10.25,10.23,10.24,45600.0,7.8138,7.8291,7.8138,7.8215,45600.0
2006-01-24 11:50:00,10.24,10.25,10.24,10.25,42800.0,7.8215,7.8291,7.8215,7.8291,42800.0
2006-01-24 12:00:00,10.24,10.25,10.24,10.25,95200.0,7.8215,7.8291,7.8215,7.8291,95200.0
2006-01-24 12:10:00,10.25,10.25,10.24,10.25,135600.0,7.8291,7.8291,7.8215,7.8291,135600.0
2006-01-24 12:20:00,10.25,10.26,10.24,10.26,53200.0,7.8291,7.8367,7.8215,7.8367,53200.0
2006-01-24 12:30:00,10.26,10.26,10.25,10.25,38000.0,7.8367,7.8367,7.8291,7.8291,38000.0
2006-01-24 12:40:00,10.26,10.26,10.25,10.25,34000.0,7.8367,7.8367,7.8291,7.8291,34000.0
2006-01-24 12:50:00,10.26,10.29,10.26,10.29,69200.0,7.8367,7.8596,7.8367,7.8596,69200.0
2006-01-24 13:00:00,10.28,10.29,10.27,10.28,60800.0,7.852,7.8596,7.8444,7.852,60800.0
2006-01-24 13:10:00,10.28,10.3,10.28,10.3,36800.0,7.852,7.8673,7.852,7.8673,36800.0
2006-01-24 13:20:00,10.3,10.3,10.28,10.3,37200.0,7.8673,7.8673,7.852,7.8673,37200.0
2006-01-24 13:30:00,10.3,10.3,10.29,10.3,44800.0,7.8673,7.8673,7.8596,7.8673,44800.0
2006-01-24 13:40:00,10.3,10.3,10.29,10.3,56800.0,7.8673,7.8673,7.8596,7.8673,56800.0
2006-01-24 13:50:00,10.29,10.33,10.29,10.33,74400.0,7.8596,7.8902,7.8596,7.8902,74400.0
2006-01-24 14:00:00,10.33,10.34,10.32,10.33,82800.0,7.8902,7.8978,7.8826,7.8902,82800.0
2006-01-24 14:10:00,10.33,10.34,10.33,10.33,91600.0,7.8902,7.8978,7.8902,7.8902,91600.0
2006-01-24 14:20:00,10.33,10.35,10.33,10.35,133600.0,7.8902,7.9055,7.8902,7.9055,133600.0
2006-01-24 14:30:00,10.35,10.38,10.35,10.38,131200.0,7.9055,7.9284,7.9055,7.9284,131200.0
2006-01-24 14:40:00,10.38,10.38,10.37,10.38,116000.0,7.9284,7.9284,7.9208,7.9284,116000.0
2006-01-24 14:50:00,10.38,10.39,10.37,10.38,182800.0,7.9284,7.936,7.9208,7.9284,182800.0
2006-01-24 15:00:00,10.38,10.38,10.36,10.37,166400.0,7.9284,7.9284,7.9131,7.9208,166400.0
2006-01-24 15:10:00,10.37,10.38,10.36,10.36,175600.0,7.9208,7.9284,7.9131,7.9131,175600.0
2006-01-24 15:20:00,10.36,10.37,10.36,10.37,155600.0,7.9131,7.9208,7.9131,7.9208,155600.0
2006-01-24 15:30:00,10.37,10.37,10.36,10.37,177600.0,7.9208,7.9208,7.9131,7.9208,177600.0
2006-01-24 15:40:00,10.37,10.38,10.36,10.38,221200.0,7.9208,7.9284,7.9131,7.9284,221200.0
2006-01-24 15:50:00,10.38,10.39,10.38,10.38,482800.0,7.9284,7.936,7.9284,7.9284,482800.0
2006-01-25 09:30:00,10.38,10.4,10.31,10.33,146400.0,7.9284,7.9437,7.8749,7.8902,146400.0
2006-01-25 09:40:00,10.32,10.38,10.31,10.35,73600.0,7.8826,7.9284,7.8749,7.9055,73600.0
2006-01-25 09:50:00,10.35,10.36,10.34,10.34,76000.0,7.9055,7.9131,7.8978,7.8978,76000.0
2006-01-25 10:00:00,10.34,10.39,10.34,10.35,207200.0,7.8978,7.936,7.8978,7.9055,207200.0
2006-01-25 10:10:00,10.36,10.37,10.33,10.34,143200.0,7.9131,7.9208,7.8902,7.8978,143200.0
2006-01-25 10:20:00,10.34,10.36,10.33,10.36,99600.0,7.8978,7.9131,7.8902,7.9131,99600.0
2006-01-25 10:30:00,10.36,10.37,10.34,10.35,178800.0,7.9131,7.9208,7.8978,7.9055,178800.0
2006-01-25 10:40:00,10.35,10.36,10.33,10.35,185600.0,7.9055,7.9131,7.8902,7.9055,185600.0
2006-01-25 10:50:00,10.35,10.38,10.33,10.35,149200.0,7.9055,7.9284,7.8902,7.9055,149200.0
2006-01-25 11:00:00,10.35,10.35,10.33,10.34,146400.0,7.9055,7.9055,7.8902,7.8978,146400.0
2006-01-25 11:10:00,10.33,10.34,10.33,10.34,36000.0,7.8902,7.8978,7.8902,7.8978,36000.0
2006-01-25 11:20:00,10.34,10.34,10.32,10.34,88400.0,7.8978,7.8978,7.8826,7.8978,88400.0
2006-01-25 11:30:00,10.34,10.35,10.33,10.33,73600.0,7.8978,7.9055,7.8902,7.8902,73600.0
2006-01-25 11:40:00,10.33,10.35,10.32,10.33,107600.0,7.8902,7.9055,7.8826,7.8902,107600.0
2006-01-25 11:50:00,10.32,10.33,10.31,10.33,140400.0,7.8826,7.8902,7.8749,7.8902,140400.0
2006-01-25 12:00:00,10.33,10.33,10.3,10.32,93600.0,7.8902,7.8902,7.8673,7.8826,93600.0
2006-01-25 12:10:00,10.31,10.32,10.3,10.31,34000.0,7.8749,7.8826,7.8673,7.8749,34000.0
2006-01-25 12:20:00,10.31,10.32,10.29,10.31,46400.0,7.8749,7.8826,7.8596,7.8749,46400.0
2006-01-25 12:30:00,10.31,10.35,10.31,10.34,64800.0,7.8749,7.9055,7.8749,7.8978,64800.0
2006-01-25 12:40:00,10.34,10.34,10.33,10.34,27600.0,7.8978,7.8978,7.8902,7.8978,27600.0
2006-01-25 12:50:00,10.34,10.35,10.33,10.35,46800.0,7.8978,7.9055,7.8902,7.9055,46800.0
2006-01-25 13:00:00,10.35,10.35,10.34,10.34,53200.0,7.9055,7.9055,7.8978,7.8978,53200.0
2006-01-25 13:10:00,10.34,10.34,10.31,10.32,41200.0,7.8978,7.8978,7.8749,7.8826,41200.0
2006-01-25 13:20:00,10.32,10.34,10.31,10.32,35600.0,7.8826,7.8978,7.8749,7.8826,35600.0
2006-01-25 13:30:00,10.32,10.33,10.31,10.32,23600.0,7.8826,7.8902,7.8749,7.8826,23600.0
2006-01-25 13:40:00,10.33,10.33,10.31,10.31,46400.0,7.8902,7.8902,7.8749,7.8749,46400.0
2006-01-25 13:50:00,10.31,10.32,10.31,10.31,48800.0,7.8749,7.8826,7.8749,7.8749,48800.0
2006-01-25 14:00:00,10.31,10.33,10.31,10.33,96800.0,7.8749,7.8902,7.8749,7.8902,96800.0
2006-01-25 14:10:00,10.33,10.33,10.32,10.33,61600.0,7.8902,7.8902,7.8826,7.8902,61600.0
2006-01-25 14:20:00,10.33,10.33,10.31,10.31,69200.0,7.8902,7.8902,7.8749,7.8749,69200.0
2006-01-25 14:30:00,10.31,10.32,10.31,10.31,188000.0,7.8749,7.8826,7.8749,7.8749,188000.0
2006-01-25 14:40:00,10.32,10.34,10.31,10.31,117600.0,7.8826,7.8978,7.8749,7.8749,117600.0
2006-01-25 14:50:00,10.31,10.31,10.3,10.3,120400.0,7.8749,7.8749,7.8673,7.8673,120400.0
2006-01-25 15:00:00,10.3,10.33,10.3,10.31,133600.0,7.8673,7.8902,7.8673,7.8749,133600.0
2006-01-25 15:10:00,10.31,10.31,10.3,10.3,127200.0,7.8749,7.8749,7.8673,7.8673,127200.0
2006-01-25 15:20:00,10.3,10.31,10.29,10.29,144000.0,7.8673,7.8749,7.8596,7.8596,144000.0
2006-01-25 15:30:00,10.29,10.31,10.28,10.31,192400.0,7.8596,7.8749,7.852,7.8749,192400.0
2006-01-25 15:40:00,10.31,10.32,10.3,10.31,108000.0,7.8749,7.8826,7.8673,7.8749,108000.0
2006-01-25 15:50:00,10.31,10.32,10.3,10.32,602000.0,7.8749,7.8826,7.8673,7.8826,602000.0
2006-01-26 09:30:00,10.44,10.45,10.42,10.44,175600.0,7.9742,7.9819,7.9589,7.9742,175600.0
2006-01-26 09:40:00,10.45,10.48,10.44,10.47,169600.0,7.9819,8.0048,7.9742,7.9971,169600.0
2006-01-26 09:50:00,10.47,10.54,10.47,10.53,96800.0,7.9971,8.0506,7.9971,8.043,96800.0
2006-01-26 10:00:00,10.53,10.54,10.49,10.54,74000.0,8.043,8.0506,8.0124,8.0506,74000.0
2006-01-26 10:10:00,10.54,10.57,10.53,10.54,112400.0,8.0506,8.0735,8.043,8.0506,112400.0
2006-01-26 10:20:00,10.54,10.56,10.54,10.56,43200.0,8.0506,8.0659,8.0506,8.0659,43200.0
2006-01-26 10:30:00,10.56,10.58,10.53,10.56,100400.0,8.0659,8.0812,8.043,8.0659,100400.0
2006-01-26 10:40:00,10.56,10.6,10.55,10.58,78800.0,8.0659,8.0964,8.0582,8.0812,78800.0
2006-01-26 10:50:00,10.57,10.6,10.57,10.59,119600.0,8.0735,8.0964,8.0735,8.0888,119600.0
2006-01-26 11:00:00,10.59,10.61,10.56,10.56,106800.0,8.0888,8.1041,8.0659,8.0659,106800.0
2006-01-26 11:10:00,10.56,10.57,10.56,10.56,32800.0,8.0659,8.0735,8.0659,8.0659,32800.0
2006-01-26 11:20:00,10.56,10.57,10.56,10.57,35600.0,8.0659,8.0735,8.0659,8.0735,35600.0
2006-01-26 11:30:00,10.57,10.58,10.56,10.58,72000.0,8.0735,8.0812,8.0659,8.0812,72000.0
2006-01-26 11:40:00,10.58,10.6,10.58,10.59,154400.0,8.0812,8.0964,8.0812,8.0888,154400.0
2006-01-26 11:50:00,10.59,10.6,10.59,10.6,48800.0,8.0888,8.0964,8.0888,8.0964,48800.0
2006-01-26 12:00:00,10.6,10.62,10.59,10.6,83600.0,8.0964,8.1117,8.0888,8.0964,83600.0
2006-01-26 12:10:00,10.6,10.61,10.58,10.59,60000.0,8.0964,8.1041,8.0812,8.0888,60000.0
2006-01-26 12:20:00,10.59,10.59,10.58,10.58,52800.0,8.0888,8.0888,8.0812,8.0812,52800.0
2006-01-26 12:30:00,10.58,10.58,10.56,10.57,44000.0,8.0812,8.0812,8.0659,8.0735,44000.0
2006-01-26 12:40:00,10.57,10.59,10.57,10.57,38400.0,8.0735,8.0888,8.0735,8.0735,38400.0
2006-01-26 12:50:00,10.57,10.57,10.56,10.56,38400.0,8.0735,8.0735,8.0659,8.0659,38400.0
2006-01-26 13:00:00,10.56,10.58,10.56,10.57,50400.0,8.0659,8.0812,8.0659,8.0735,50400.0
2006-01-26 13:10:00,10.57,10.59,10.56,10.59,63600.0,8.0735,8.0888,8.0659,8.0888,63600.0
2006-01-26 13:20:00,10.58,10.59,10.56,10.56,36000.0,8.0812,8.0888,8.0659,8.0659,36000.0
2006-01-26 13:30:00,10.56,10.57,10.56,10.56,48000.0,8.0659,8.0735,8.0659,8.0659,48000.0
2006-01-26 13:40:00,10.56,10.56,10.55,10.56,55200.0,8.0659,8.0659,8.0582,8.0659,55200.0
2006-01-26 13:50:00,10.56,10.57,10.56,10.56,34000.0,8.0659,8.0735,8.0659,8.0659,34000.0
2006-01-26 14:00:00,10.56,10.59,10.56,10.58,81200.0,8.0659,8.0888,8.0659,8.0812,81200.0
2006-01-26 14:10:00,10.58,10.58,10.56,10.56,66400.0,8.0812,8.0812,8.0659,8.0659,66400.0
2006-01-26 14:20:00,10.56,10.58,10.56,10.57,48000.0,8.0659,8.0812,8.0659,8.0735,48000.0
2006-01-26 14:30:00,10.57,10.58,10.56,10.57,81600.0,8.0735,8.0812,8.0659,8.0735,81600.0
2006-01-26 14:40:00,10.57,10.61,10.56,10.61,62800.0,8.0735,8.1041,8.0659,8.1041,62800.0
2006-01-26 14:50:00,10.61,10.62,10.6,10.61,88800.0,8.1041,8.1117,8.0964,8.1041,88800.0
2006-01-26 15:00:00,10.61,10.61,10.59,10.59,134000.0,8.1041,8.1041,8.0888,8.0888,134000.0
2006-01-26 15:10:00,10.59,10.59,10.56,10.56,154000.0,8.0888,8.0888,8.0659,8.0659,154000.0
2006-01-26 15:20:00,10.56,10.57,10.56,10.56,79600.0,8.0659,8.0735,8.0659,8.0659,79600.0
2006-01-26 15:30:00,10.56,10.57,10.55,10.55,129200.0,8.0659,8.0735,8.0582,8.0582,129200.0
2006-01-26 15:40:00,10.55,10.55,10.51,10.52,162400.0,8.0582,8.0582,8.0277,8.0353,162400.0
2006-01-26 15:50:00,10.52,10.54,10.51,10.51,306000.0,8.0353,8.0506,8.0277,8.0277,306000.0
2006-01-27 09:30:00,10.51,10.6,10.51,10.59,84800.0,8.0277,8.0964,8.0277,8.0888,84800.0
2006-01-27 09:40:00,10.58,10.63,10.58,10.63,66800.0,8.0812,8.1193,8.0812,8.1193,66800.0
2006-01-27 09:50:00,10.63,10.65,10.61,10.64,117600.0,8.1193,8.1346,8.1041,8.127,117600.0
2006-01-27 10:00:00,10.64,10.75,10.64,10.74,125200.0,8.127,8.211,8.127,8.2034,125200.0
2006-01-27 10:10:00,10.75,10.75,10.72,10.74,100400.0,8.211,8.211,8.1881,8.2034,100400.0
2006-01-27 10:20:00,10.74,10.76,10.71,10.75,97600.0,8.2034,8.2186,8.1804,8.211,97600.0
2006-01-27 10:30:00,10.75,10.77,10.74,10.76,80400.0,8.211,8.2263,8.2034,8.2186,80400.0
2006-01-27 10:40:00,10.76,10.77,10.75,10.76,76400.0,8.2186,8.2263,8.211,8.2186,76400.0
2006-01-27 10:50:00,10.75,10.78,10.73,10.73,70400.0,8.211,8.2339,8.1957,8.1957,70400.0
2006-01-27 11:00:00,10.74,10.75,10.72,10.72,62400.0,8.2034,8.211,8.1881,8.1881,62400.0
2006-01-27 11:10:00,10.72,10.72,10.69,10.7,32800.0,8.1881,8.1881,8.1652,8.1728,32800.0
2006-01-27 11:20:00,10.7,10.73,10.68,10.71,120000.0,8.1728,8.1957,8.1575,8.1804,120000.0
2006-01-27 11:30:00,10.7,10.7,10.67,10.69,32800.0,8.1728,8.1728,8.1499,8.1652,32800.0
2006-01-27 11:40:00,10.69,10.69,10.67,10.67,43600.0,8.1652,8.1652,8.1499,8.1499,43600.0
2006-01-27 11:50:00,10.67,10.71,10.67,10.69,36000.0,8.1499,8.1804,8.1499,8.1652,36000.0
2006-01-27 12:00:00,10.69,10.72,10.69,10.72,39200.0,8.1652,8.1881,8.1652,8.1881,39200.0
2006-01-27 12:10:00,10.72,10.73,10.71,10.72,45200.0,8.1881,8.1957,8.1804,8.1881,45200.0
2006-01-27 12:20:00,10.72,10.74,10.72,10.74,28400.0,8.1881,8.2034,8.1881,8.2034,28400.0
2006-01-27 12:30:00,10.74,10.74,10.72,10.73,20400.0,8.2034,8.2034,8.1881,8.1957,20400.0
2006-01-27 12:40:00,10.72,10.73,10.71,10.71,27200.0,8.1881,8.1957,8.1804,8.1804,27200.0
2006-01-27 12:50:00,10.71,10.72,10.71,10.72,12800.0,8.1804,8.1881,8.1804,8.1881,12800.0
2006-01-27 13:00:00,10.72,10.72,10.71,10.71,36400.0,8.1881,8.1881,8.1804,8.1804,36400.0
2006-01-27 13:10:00,10.71,10.71,10.69,10.69,44400.0,8.1804,8.1804,8.1652,8.1652,44400.0
2006-01-27 13:20:00,10.69,10.7,10.69,10.69,41600.0,8.1652,8.1728,8.1652,8.1652,41600.0
2006-01-27 13:30:00,10.69,10.7,10.66,10.66,32800.0,8.1652,8.1728,8.1423,8.1423,32800.0
2006-01-27 13:40:00,10.66,10.67,10.65,10.67,35600.0,8.1423,8.1499,8.1346,8.1499,35600.0
2006-01-27 13:50:00,10.67,10.69,10.67,10.69,31200.0,8.1499,8.1652,8.1499,8.1652,31200.0
2006-01-27 14:00:00,10.69,10.7,10.68,10.68,46400.0,8.1652,8.1728,8.1575,8.1575,46400.0
2006-01-27 14:10:00,10.68,10.69,10.68,10.69,40000.0,8.1575,8.1652,8.1575,8.1652,40000.0
2006-01-27 14:20:00,10.69,10.71,10.69,10.71,50800.0,8.1652,8.1804,8.1652,8.1804,50800.0
2006-01-27 14:30:00,10.71,10.71,10.68,10.68,45200.0,8.1804,8.1804,8.1575,8.1575,45200.0
2006-01-27 14:40:00,10.68,10.68,10.68,10.68,28400.0,8.1575,8.1575,8.1575,8.1575,28400.0
2006-01-27 14:50:00,10.68,10.68,10.67,10.68,41200.0,8.1575,8.1575,8.1499,8.1575,41200.0
2006-01-27 15:00:00,10.68,10.7,10.66,10.68,104800.0,8.1575,8.1728,8.1423,8.1575,104800.0
2006-01-27 15:10:00,10.68,10.69,10.68,10.68,46000.0,8.1575,8.1652,8.1575,8.1575,46000.0
2006-01-27 15:20:00,10.68,10.68,10.67,10.68,70400.0,8.1575,8.1575,8.1499,8.1575,70400.0
2006-01-27 15:30:00,10.68,10.69,10.67,10.69,102800.0,8.1575,8.1652,8.1499,8.1652,102800.0
2006-01-27 15:40:00,10.69,10.7,10.69,10.7,90800.0,8.1652,8.1728,8.1652,8.1728,90800.0
2006-01-27 15:50:00,10.7,10.7,10.65,10.69,311600.0,8.1728,8.1728,8.1346,8.1652,311600.0
2006-01-30 09:30:00,10.73,10.82,10.68,10.79,166000.0,8.1957,8.2645,8.1575,8.2416,166000.0
2006-01-30 09:40:00,10.8,10.84,10.8,10.84,112000.0,8.2492,8.2797,8.2492,8.2797,112000.0
2006-01-30 09:50:00,10.83,10.86,10.83,10.85,128000.0,8.2721,8.295,8.2721,8.2874,128000.0
2006-01-30 10:00:00,10.86,10.87,10.85,10.87,114800.0,8.295,8.3027,8.2874,8.3027,114800.0
2006-01-30 10:10:00,10.86,10.87,10.86,10.86,124000.0,8.295,8.3027,8.295,8.295,124000.0
2006-01-30 10:20:00,10.86,10.86,10.86,10.86,55200.0,8.295,8.295,8.295,8.295,55200.0
2006-01-30 10:30:00,10.86,10.86,10.84,10.85,77200.0,8.295,8.295,8.2797,8.2874,77200.0
2006-01-30 10:40:00,10.84,10.85,10.84,10.85,62800.0,8.2797,8.2874,8.2797,8.2874,62800.0
2006-01-30 10:50:00,10.85,10.85,10.84,10.84,93600.0,8.2874,8.2874,8.2797,8.2797,93600.0
2006-01-30 11:00:00,10.84,10.84,10.84,10.84,68400.0,8.2797,8.2797,8.2797,8.2797,68400.0
2006-01-30 11:10:00,10.84,10.84,10.83,10.83,154400.0,8.2797,8.2797,8.2721,8.2721,154400.0
2006-01-30 11:20:00,10.83,10.84,10.83,10.83,63600.0,8.2721,8.2797,8.2721,8.2721,63600.0
2006-01-30 11:30:00,10.83,10.84,10.83,10.83,75200.0,8.2721,8.2797,8.2721,8.2721,75200.0
2006-01-30 11:40:00,10.83,10.83,10.83,10.83,39600.0,8.2721,8.2721,8.2721,8.2721,39600.0
2006-01-30 11:50:00,10.83,10.83,10.83,10.83,82800.0,8.2721,8.2721,8.2721,8.2721,82800.0
2006-01-30 12:00:00,10.83,10.83,10.81,10.81,91200.0,8.2721,8.2721,8.2568,8.2568,91200.0
2006-01-30 12:10:00,10.81,10.81,10.8,10.81,58800.0,8.2568,8.2568,8.2492,8.2568,58800.0
2006-01-30 12:20:00,10.81,10.81,10.77,10.78,115200.0,8.2568,8.2568,8.2263,8.2339,115200.0
2006-01-30 12:30:00,10.78,10.79,10.77,10.78,42000.0,8.2339,8.2416,8.2263,8.2339,42000.0
2006-01-30 12:40:00,10.78,10.79,10.78,10.78,144800.0,8.2339,8.2416,8.2339,8.2339,144800.0
2006-01-30 12:50:00,10.78,10.78,10.73,10.75,84400.0,8.2339,8.2339,8.1957,8.211,84400.0
2006-01-30 13:00:00,10.76,10.77,10.74,10.76,58000.0,8.2186,8.2263,8.2034,8.2186,58000.0
2006-01-30 13:10:00,10.76,10.76,10.76,10.76,48000.0,8.2186,8.2186,8.2186,8.2186,48000.0
2006-01-30 13:20:00,10.76,10.76,10.75,10.75,68000.0,8.2186,8.2186,8.211,8.211,68000.0
2006-01-30 13:30:00,10.75,10.77,10.74,10.75,88400.0,8.211,8.2263,8.2034,8.211,88400.0
2006-01-30 13:40:00,10.76,10.77,10.75,10.77,31200.0,8.2186,8.2263,8.211,8.2263,31200.0
2006-01-30 13:50:00,10.77,10.77,10.76,10.77,77600.0,8.2263,8.2263,8.2186,8.2263,77600.0
2006-01-30 14:00:00,10.77,10.77,10.76,10.76,58000.0,8.2263,8.2263,8.2186,8.2186,58000.0
2006-01-30 14:10:00,10.76,10.77,10.76,10.77,66000.0,8.2186,8.2263,8.2186,8.2263,66000.0
2006-01-30 14:20:00,10.76,10.77,10.76,10.76,30400.0,8.2186,8.2263,8.2186,8.2186,30400.0
2006-01-30 14:30:00,10.76,10.77,10.76,10.76,58800.0,8.2186,8.2263,8.2186,8.2186,58800.0
2006-01-30 14:40:00,10.77,10.77,10.76,10.76,31600.0,8.2263,8.2263,8.2186,8.2186,31600.0
2006-01-30 14:50:00,10.76,10.76,10.76,10.76,27600.0,8.2186,8.2186,8.2186,8.2186,27600.0
2006-01-30 15:00:00,10.76,10.76,10.75,10.75,67600.0,8.2186,8.2186,8.211,8.211,67600.0
2006-01-30 15:10:00,10.75,10.76,10.75,10.76,82000.0,8.211,8.2186,8.211,8.2186,82000.0
2006-01-30 15:20:00,10.76,10.76,10.76,10.76,86000.0,8.2186,8.2186,8.2186,8.2186,86000.0
2006-01-30 15:30:00,10.76,10.77,10.76,10.77,104000.0,8.2186,8.2263,8.2186,8.2263,104000.0
2006-01-30 15:40:00,10.76,10.77,10.76,10.77,110800.0,8.2186,8.2263,8.2186,8.2263,110800.0
2006-01-30 15:50:00,10.77,10.77,10.76,10.76,296400.0,8.2263,8.2263,8.2186,8.2186,296400.0
2006-01-31 09:30:00,10.65,10.77,10.65,10.73,125200.0,8.1346,8.2263,8.1346,8.1957,125200.0
2006-01-31 09:40:00,10.73,10.74,10.73,10.74,65200.0,8.1957,8.2034,8.1957,8.2034,65200.0
2006-01-31 09:50:00,10.74,10.74,10.73,10.73,66000.0,8.2034,8.2034,8.1957,8.1957,66000.0
2006-01-31 10:00:00,10.74,10.75,10.71,10.74,164000.0,8.2034,8.211,8.1804,8.2034,164000.0
2006-01-31 10:10:00,10.74,10.74,10.72,10.74,47200.0,8.2034,8.2034,8.1881,8.2034,47200.0
2006-01-31 10:20:00,10.74,10.74,10.73,10.73,45200.0,8.2034,8.2034,8.1957,8.1957,45200.0
2006-01-31 10:30:00,10.73,10.74,10.73,10.73,48000.0,8.1957,8.2034,8.1957,8.1957,48000.0
2006-01-31 10:40:00,10.73,10.73,10.72,10.73,58400.0,8.1957,8.1957,8.1881,8.1957,58400.0
2006-01-31 10:50:00,10.72,10.73,10.72,10.73,31600.0,8.1881,8.1957,8.1881,8.1957,31600.0
2006-01-31 11:00:00,10.73,10.74,10.72,10.73,47200.0,8.1957,8.2034,8.1881,8.1957,47200.0
2006-01-31 11:10:00,10.73,10.75,10.72,10.72,87600.0,8.1957,8.211,8.1881,8.1881,87600.0
2006-01-31 11:20:00,10.72,10.72,10.71,10.72,50000.0,8.1881,8.1881,8.1804,8.1881,50000.0
2006-01-31 11:30:00,10.72,10.72,10.71,10.71,45600.0,8.1881,8.1881,8.1804,8.1804,45600.0
2006-01-31 11:40:00,10.71,10.74,10.71,10.72,81600.0,8.1804,8.2034,8.1804,8.1881,81600.0
2006-01-31 11:50:00,10.73,10.74,10.71,10.71,59200.0,8.1957,8.2034,8.1804,8.1804,59200.0
2006-01-31 12:00:00,10.71,10.72,10.71,10.71,37200.0,8.1804,8.1881,8.1804,8.1804,37200.0
2006-01-31 12:10:00,10.71,10.71,10.69,10.71,60400.0,8.1804,8.1804,8.1652,8.1804,60400.0
2006-01-31 12:20:00,10.7,10.7,10.69,10.69,44000.0,8.1728,8.1728,8.1652,8.1652,44000.0
2006-01-31 12:30:00,10.69,10.69,10.68,10.69,38000.0,8.1652,8.1652,8.1575,8.1652,38000.0
2006-01-31 12:40:00,10.69,10.7,10.69,10.69,75600.0,8.1652,8.1728,8.1652,8.1652,75600.0
2006-01-31 12:50:00,10.69,10.69,10.68,10.68,28000.0,8.1652,8.1652,8.1575,8.1575,28000.0
2006-01-31 13:00:00,10.68,10.7,10.67,10.68,59200.0,8.1575,8.1728,8.1499,8.1575,59200.0
2006-01-31 13:10:00,10.69,10.69,10.68,10.68,16800.0,8.1652,8.1652,8.1575,8.1575,16800.0
2006-01-31 13:20:00,10.68,10.68,10.66,10.66,130800.0,8.1575,8.1575,8.1423,8.1423,130800.0
2006-01-31 13:30:00,10.66,10.67,10.65,10.66,36400.0,8.1423,8.1499,8.1346,8.1423,36400.0
2006-01-31 13:40:00,10.66,10.68,10.66,10.67,54400.0,8.1423,8.1575,8.1423,8.1499,54400.0
2006-01-31 13:50:00,10.67,10.68,10.67,10.67,75600.0,8.1499,8.1575,8.1499,8.1499,75600.0
2006-01-31 14:00:00,10.67,10.68,10.65,10.65,40000.0,8.1499,8.1575,8.1346,8.1346,40000.0
2006-01-31 14:10:00,10.65,10.68,10.63,10.63,83600.0,8.1346,8.1575,8.1193,8.1193,83600.0
2006-01-31 14:20:00,10.63,10.65,10.6,10.62,94800.0,8.1193,8.1346,8.0964,8.1117,94800.0
2006-01-31 14:30:00,10.62,10.64,10.62,10.64,109200.0,8.1117,8.127,8.1117,8.127,109200.0
2006-01-31 14:40:00,10.65,10.65,10.62,10.64,85200.0,8.1346,8.1346,8.1117,8.127,85200.0
2006-01-31 14:50:00,10.64,10.66,10.62,10.65,126000.0,8.127,8.1423,8.1117,8.1346,126000.0
2006-01-31 15:00:00,10.65,10.68,10.64,10.67,194000.0,8.1346,8.1575,8.127,8.1499,194000.0
2006-01-31 15:10:00,10.67,10.67,10.65,10.65,84000.0,8.1499,8.1499,8.1346,8.1346,84000.0
2006-01-31 15:20:00,10.65,10.67,10.65,10.67,119200.0,8.1346,8.1499,8.1346,8.1499,119200.0
2006-01-31 15:30:00,10.67,10.68,10.65,10.67,104400.0,8.1499,8.1575,8.1346,8.1499,104400.0
2006-01-31 15:40:00,10.67,10.67,10.66,10.66,228800.0,8.1499,8.1499,8.1423,8.1423,228800.0
2006-01-31 15:50:00,10.66,10.67,10.64,10.65,327200.0,8.1423,8.1499,8.127,8.1346,327200.0
2006-02-01 09:30:00,10.55,10.64,10.54,10.62,118800.0,8.0582,8.127,8.0506,8.1117,118800.0
2006-02-01 09:40:00,10.62,10.64,10.61,10.64,46400.0,8.1117,8.127,8.1041,8.127,46400.0
2006-02-01 09:50:00,10.64,10.68,10.62,10.65,62000.0,8.127,8.1575,8.1117,8.1346,62000.0
2006-02-01 10:00:00,10.65,10.65,10.61,10.63,73600.0,8.1346,8.1346,8.1041,8.1193,73600.0
2006-02-01 10:10:00,10.63,10.68,10.63,10.65,80400.0,8.1193,8.1575,8.1193,8.1346,80400.0
2006-02-01 10:20:00,10.65,10.7,10.65,10.69,106000.0,8.1346,8.1728,8.1346,8.1652,106000.0
2006-02-01 10:30:00,10.68,10.72,10.68,10.68,72800.0,8.1575,8.1881,8.1575,8.1575,72800.0
2006-02-01 10:40:00,10.68,10.7,10.65,10.65,68000.0,8.1575,8.1728,8.1346,8.1346,68000.0
2006-02-01 10:50:00,10.65,10.65,10.61,10.62,70000.0,8.1346,8.1346,8.1041,8.1117,70000.0
2006-02-01 11:00:00,10.62,10.64,10.61,10.63,70400.0,8.1117,8.127,8.1041,8.1193,70400.0
2006-02-01 11:10:00,10.63,10.64,10.6,10.61,80400.0,8.1193,8.127,8.0964,8.1041,80400.0
2006-02-01 11:20:00,10.61,10.63,10.61,10.63,43600.0,8.1041,8.1193,8.1041,8.1193,43600.0
2006-02-01 11:30:00,10.62,10.63,10.6,10.6,39200.0,8.1117,8.1193,8.0964,8.0964,39200.0
2006-02-01 11:40:00,10.6,10.61,10.6,10.61,66000.0,8.0964,8.1041,8.0964,8.1041,66000.0
2006-02-01 11:50:00,10.6,10.64,10.6,10.62,74800.0,8.0964,8.127,8.0964,8.1117,74800.0
2006-02-01 12:00:00,10.62,10.63,10.62,10.62,27600.0,8.1117,8.1193,8.1117,8.1117,27600.0
2006-02-01 12:10:00,10.63,10.63,10.61,10.61,43600.0,8.1193,8.1193,8.1041,8.1041,43600.0
2006-02-01 12:20:00,10.61,10.64,10.61,10.63,43600.0,8.1041,8.127,8.1041,8.1193,43600.0
2006-02-01 12:30:00,10.64,10.68,10.64,10.66,50000.0,8.127,8.1575,8.127,8.1423,50000.0
2006-02-01 12:40:00,10.65,10.66,10.63,10.63,61200.0,8.1346,8.1423,8.1193,8.1193,61200.0
2006-02-01 12:50:00,10.63,10.63,10.63,10.63,24000.0,8.1193,8.1193,8.1193,8.1193,24000.0
2006-02-01 13:00:00,10.63,10.63,10.61,10.61,28000.0,8.1193,8.1193,8.1041,8.1041,28000.0
2006-02-01 13:10:00,10.61,10.61,10.58,10.58,62000.0,8.1041,8.1041,8.0812,8.0812,62000.0
2006-02-01 13:20:00,10.58,10.58,10.57,10.58,31200.0,8.0812,8.0812,8.0735,8.0812,31200.0
2006-02-01 13:30:00,10.58,10.58,10.53,10.54,113600.0,8.0812,8.0812,8.043,8.0506,113600.0
2006-02-01 13:40:00,10.54,10.55,10.51,10.52,151600.0,8.0506,8.0582,8.0277,8.0353,151600.0
2006-02-01 13:50:00,10.53,10.53,10.5,10.52,139200.0,8.043,8.043,8.02,8.0353,139200.0
2006-02-01 14:00:00,10.52,10.53,10.5,10.52,149600.0,8.0353,8.043,8.02,8.0353,149600.0
2006-02-01 14:10:00,10.52,10.53,10.52,10.52,70800.0,8.0353,8.043,8.0353,8.0353,70800.0
2006-02-01 14:20:00,10.53,10.54,10.52,10.53,112800.0,8.043,8.0506,8.0353,8.043,112800.0
2006-02-01 14:30:00,10.53,10.55,10.53,10.54,162800.0,8.043,8.0582,8.043,8.0506,162800.0
2006-02-01 14:40:00,10.54,10.54,10.53,10.54,82800.0,8.0506,8.0506,8.043,8.0506,82800.0
2006-02-01 14:50:00,10.53,10.55,10.51,10.51,117200.0,8.043,8.0582,8.0277,8.0277,117200.0
2006-02-01 15:00:00,10.51,10.52,10.5,10.5,121600.0,8.0277,8.0353,8.02,8.02,121600.0
2006-02-01 15:10:00,10.5,10.52,10.5,10.52,66000.0,8.02,8.0353,8.02,8.0353,66000.0
2006-02-01 15:20:00,10.52,10.53,10.51,10.52,112400.0,8.0353,8.043,8.0277,8.0353,112400.0
2006-02-01 15:30:00,10.52,10.57,10.52,10.56,139600.0,8.0353,8.0735,8.0353,8.0659,139600.0
2006-02-01 15:40:00,10.56,10.58,10.56,10.57,139600.0,8.0659,8.0812,8.0659,8.0735,139600.0
2006-02-01 15:50:00,10.57,10.57,10.55,10.56,199200.0,8.0735,8.0735,8.0582,8.0659,199200.0
2006-02-02 09:30:00,10.52,10.56,10.48,10.48,126400.0,8.0353,8.0659,8.0048,8.0048,126400.0
2006-02-02 09:40:00,10.48,10.48,10.45,10.46,92000.0,8.0048,8.0048,7.9819,7.9895,92000.0
2006-02-02 09:50:00,10.46,10.49,10.46,10.48,59200.0,7.9895,8.0124,7.9895,8.0048,59200.0
2006-02-02 10:00:00,10.48,10.48,10.46,10.47,50400.0,8.0048,8.0048,7.9895,7.9971,50400.0
2006-02-02 10:10:00,10.47,10.47,10.42,10.42,70400.0,7.9971,7.9971,7.9589,7.9589,70400.0
2006-02-02 10:20:00,10.43,10.44,10.42,10.42,55600.0,7.9666,7.9742,7.9589,7.9589,55600.0
2006-02-02 10:30:00,10.42,10.44,10.4,10.42,50800.0,7.9589,7.9742,7.9437,7.9589,50800.0
2006-02-02 10:40:00,10.42,10.42,10.36,10.37,84000.0,7.9589,7.9589,7.9131,7.9208,84000.0
2006-02-02 10:50:00,10.37,10.4,10.37,10.39,49200.0,7.9208,7.9437,7.9208,7.936,49200.0
2006-02-02 11:00:00,10.39,10.39,10.34,10.38,97200.0,7.936,7.936,7.8978,7.9284,97200.0
2006-02-02 11:10:00,10.38,10.42,10.38,10.42,45600.0,7.9284,7.9589,7.9284,7.9589,45600.0
2006-02-02 11:20:00,10.41,10.42,10.38,10.39,61200.0,7.9513,7.9589,7.9284,7.936,61200.0
2006-02-02 11:30:00,10.39,10.4,10.38,10.4,63200.0,7.936,7.9437,7.9284,7.9437,63200.0
2006-02-02 11:40:00,10.41,10.42,10.4,10.4,19200.0,7.9513,7.9589,7.9437,7.9437,19200.0
2006-02-02 11:50:00,10.41,10.41,10.37,10.37,51600.0,7.9513,7.9513,7.9208,7.9208,51600.0
2006-02-02 12:00:00,10.38,10.41,10.38,10.41,54800.0,7.9284,7.9513,7.9284,7.9513,54800.0
2006-02-02 12:10:00,10.4,10.44,10.4,10.43,22400.0,7.9437,7.9742,7.9437,7.9666,22400.0
2006-02-02 12:20:00,10.44,10.44,10.38,10.38,64000.0,7.9742,7.9742,7.9284,7.9284,64000.0
2006-02-02 12:30:00,10.38,10.4,10.37,10.39,54000.0,7.9284,7.9437,7.9208,7.936,54000.0
2006-02-02 12:40:00,10.39,10.39,10.38,10.38,29200.0,7.936,7.936,7.9284,7.9284,29200.0
2006-02-02 12:50:00,10.38,10.4,10.38,10.39,59200.0,7.9284,7.9437,7.9284,7.936,59200.0
2006-02-02 13:00:00,10.38,10.4,10.38,10.4,49200.0,7.9284,7.9437,7.9284,7.9437,49200.0
2006-02-02 13:10:00,10.4,10.42,10.4,10.41,40000.0,7.9437,7.9589,7.9437,7.9513,40000.0
2006-02-02 13:20:00,10.41,10.43,10.41,10.41,45600.0,7.9513,7.9666,7.9513,7.9513,45600.0
2006-02-02 13:30:00,10.41,10.41,10.39,10.41,68400.0,7.9513,7.9513,7.936,7.9513,68400.0
2006-02-02 13:40:00,10.4,10.43,10.4,10.43,43200.0,7.9437,7.9666,7.9437,7.9666,43200.0
2006-02-02 13:50:00,10.43,10.45,10.42,10.44,50800.0,7.9666,7.9819,7.9589,7.9742,50800.0
2006-02-02 14:00:00,10.44,10.44,10.43,10.43,28000.0,7.9742,7.9742,7.9666,7.9666,28000.0
2006-02-02 14:10:00,10.43,10.44,10.41,10.42,45600.0,7.9666,7.9742,7.9513,7.9589,45600.0
2006-02-02 14:20:00,10.43,10.43,10.42,10.43,30400.0,7.9666,7.9666,7.9589,7.9666,30400.0
2006-02-02 14:30:00,10.43,10.46,10.42,10.43,82400.0,7.9666,7.9895,7.9589,7.9666,82400.0
2006-02-02 14:40:00,10.43,10.44,10.4,10.42,60400.0,7.9666,7.9742,7.9437,7.9589,60400.0
2006-02-02 14:50:00,10.42,10.43,10.41,10.41,40000.0,7.9589,7.9666,7.9513,7.9513,40000.0
2006-02-02 15:00:00,10.41,10.44,10.4,10.44,101200.0,7.9513,7.9742,7.9437,7.9742,101200.0
2006-02-02 15:10:00,10.44,10.45,10.44,10.45,36800.0,7.9742,7.9819,7.9742,7.9819,36800.0
2006-02-02 15:20:00,10.45,10.47,10.45,10.47,78800.0,7.9819,7.9971,7.9819,7.9971,78800.0
2006-02-02 15:30:00,10.47,10.47,10.46,10.47,52000.0,7.9971,7.9971,7.9895,7.9971,52000.0
2006-02-02 15:40:00,10.47,10.47,10.45,10.45,76400.0,7.9971,7.9971,7.9819,7.9819,76400.0
2006-02-02 15:50:00,10.45,10.46,10.45,10.45,134800.0,7.9819,7.9895,7.9819,7.9819,134800.0
2006-02-03 09:30:00,10.1,10.19,10.08,10.17,268000.0,7.781,7.8504,7.7656,7.835,268000.0
2006-02-03 09:40:00,10.17,10.18,10.15,10.16,173200.0,7.835,7.8427,7.8196,7.8273,173200.0
2006-02-03 09:50:00,10.15,10.16,10.14,10.15,78000.0,7.8196,7.8273,7.8119,7.8196,78000.0
2006-02-03 10:00:00,10.15,10.17,10.1,10.14,151200.0,7.8196,7.835,7.781,7.8119,151200.0
2006-02-03 10:10:00,10.14,10.17,10.14,10.17,58800.0,7.8119,7.835,7.8119,7.835,58800.0
2006-02-03 10:20:00,10.17,10.21,10.17,10.2,90000.0,7.835,7.8658,7.835,7.8581,90000.0
2006-02-03 10:30:00,10.2,10.21,10.2,10.2,112800.0,7.8581,7.8658,7.8581,7.8581,112800.0
2006-02-03 10:40:00,10.2,10.22,10.2,10.21,74800.0,7.8581,7.8735,7.8581,7.8658,74800.0
2006-02-03 10:50:00,10.21,10.21,10.15,10.15,135600.0,7.8658,7.8658,7.8196,7.8196,135600.0
2006-02-03 11:00:00,10.15,10.19,10.15,10.19,77600.0,7.8196,7.8504,7.8196,7.8504,77600.0
2006-02-03 11:10:00,10.19,10.19,10.16,10.16,49600.0,7.8504,7.8504,7.8273,7.8273,49600.0
2006-02-03 11:20:00,10.17,10.17,10.16,10.17,71200.0,7.835,7.835,7.8273,7.835,71200.0
2006-02-03 11:30:00,10.17,10.19,10.16,10.18,71200.0,7.835,7.8504,7.8273,7.8427,71200.0
2006-02-03 11:40:00,10.19,10.2,10.16,10.18,127600.0,7.8504,7.8581,7.8273,7.8427,127600.0
2006-02-03 11:50:00,10.18,10.19,10.16,10.16,78000.0,7.8427,7.8504,7.8273,7.8273,78000.0
2006-02-03 12:00:00,10.16,10.17,10.16,10.16,86400.0,7.8273,7.835,7.8273,7.8273,86400.0
2006-02-03 12:10:00,10.16,10.16,10.15,10.15,78400.0,7.8273,7.8273,7.8196,7.8196,78400.0
2006-02-03 12:20:00,10.15,10.16,10.15,10.16,26000.0,7.8196,7.8273,7.8196,7.8273,26000.0
2006-02-03 12:30:00,10.15,10.16,10.15,10.16,28400.0,7.8196,7.8273,7.8196,7.8273,28400.0
2006-02-03 12:40:00,10.16,10.16,10.15,10.16,37600.0,7.8273,7.8273,7.8196,7.8273,37600.0
2006-02-03 12:50:00,10.16,10.16,10.15,10.15,35200.0,7.8273,7.8273,7.8196,7.8196,35200.0
2006-02-03 13:00:00,10.15,10.16,10.15,10.16,36000.0,7.8196,7.8273,7.8196,7.8273,36000.0
2006-02-03 13:10:00,10.16,10.19,10.16,10.18,68000.0,7.8273,7.8504,7.8273,7.8427,68000.0
2006-02-03 13:20:00,10.18,10.19,10.16,10.18,71200.0,7.8427,7.8504,7.8273,7.8427,71200.0
2006-02-03 13:30:00,10.18,10.18,10.17,10.18,43600.0,7.8427,7.8427,7.835,7.8427,43600.0
2006-02-03 13:40:00,10.18,10.18,10.15,10.17,42000.0,7.8427,7.8427,7.8196,7.835,42000.0
2006-02-03 13:50:00,10.17,10.17,10.15,10.15,36800.0,7.835,7.835,7.8196,7.8196,36800.0
2006-02-03 14:00:00,10.15,10.16,10.15,10.16,32000.0,7.8196,7.8273,7.8196,7.8273,32000.0
2006-02-03 14:10:00,10.16,10.16,10.14,10.15,119600.0,7.8273,7.8273,7.8119,7.8196,119600.0
2006-02-03 14:20:00,10.15,10.17,10.15,10.17,32800.0,7.8196,7.835,7.8196,7.835,32800.0
2006-02-03 14:30:00,10.17,10.17,10.14,10.14,49200.0,7.835,7.835,7.8119,7.8119,49200.0
2006-02-03 14:40:00,10.15,10.17,10.15,10.15,72800.0,7.8196,7.835,7.8196,7.8196,72800.0
2006-02-03 14:50:00,10.15,10.15,10.14,10.14,72800.0,7.8196,7.8196,7.8119,7.8119,72800.0
2006-02-03 15:00:00,10.15,10.17,10.14,10.15,64000.0,7.8196,7.835,7.8119,7.8196,64000.0
2006-02-03 15:10:00,10.15,10.15,10.14,10.14,39200.0,7.8196,7.8196,7.8119,7.8119,39200.0
2006-02-03 15:20:00,10.14,10.15,10.13,10.13,132800.0,7.8119,7.8196,7.8042,7.8042,132800.0
2006-02-03 15:30:00,10.13,10.13,10.09,10.11,182400.0,7.8042,7.8042,7.7733,7.7887,182400.0
2006-02-03 15:40:00,10.11,10.12,10.11,10.12,66400.0,7.7887,7.7964,7.7887,7.7964,66400.0
2006-02-03 15:50:00,10.12,10.15,10.12,10.15,255600.0,7.7964,7.8196,7.7964,7.8196,255600.0
2006-02-06 09:30:00,10.11,10.14,10.05,10.09,108800.0,7.7887,7.8119,7.7425,7.7733,108800.0
2006-02-06 09:40:00,10.09,10.09,10.06,10.07,55600.0,7.7733,7.7733,7.7502,7.7579,55600.0
2006-02-06 09:50:00,10.07,10.08,10.05,10.06,48400.0,7.7579,7.7656,7.7425,7.7502,48400.0
2006-02-06 10:00:00,10.06,10.08,10.06,10.08,33600.0,7.7502,7.7656,7.7502,7.7656,33600.0
2006-02-06 10:10:00,10.08,10.1,10.07,10.1,63200.0,7.7656,7.781,7.7579,7.781,63200.0
2006-02-06 10:20:00,10.11,10.11,10.08,10.08,77200.0,7.7887,7.7887,7.7656,7.7656,77200.0
2006-02-06 10:30:00,10.09,10.1,10.08,10.09,43600.0,7.7733,7.781,7.7656,7.7733,43600.0
2006-02-06 10:40:00,10.09,10.1,10.08,10.1,86400.0,7.7733,7.781,7.7656,7.781,86400.0
2006-02-06 10:50:00,10.1,10.11,10.09,10.1,65200.0,7.781,7.7887,7.7733,7.781,65200.0
2006-02-06 11:00:00,10.1,10.11,10.08,10.09,69600.0,7.781,7.7887,7.7656,7.7733,69600.0
2006-02-06 11:10:00,10.09,10.09,10.08,10.08,19200.0,7.7733,7.7733,7.7656,7.7656,19200.0
2006-02-06 11:20:00,10.08,10.08,10.06,10.07,35200.0,7.7656,7.7656,7.7502,7.7579,35200.0
2006-02-06 11:30:00,10.07,10.09,10.07,10.09,26400.0,7.7579,7.7733,7.7579,7.7733,26400.0
2006-02-06 11:40:00,10.09,10.09,10.08,10.09,20000.0,7.7733,7.7733,7.7656,7.7733,20000.0
2006-02-06 11:50:00,10.09,10.09,10.09,10.09,17200.0,7.7733,7.7733,7.7733,7.7733,17200.0
2006-02-06 12:00:00,10.09,10.11,10.09,10.09,39600.0,7.7733,7.7887,7.7733,7.7733,39600.0
2006-02-06 12:10:00,10.09,10.09,10.08,10.08,30400.0,7.7733,7.7733,7.7656,7.7656,30400.0
2006-02-06 12:20:00,10.09,10.09,10.08,10.08,30800.0,7.7733,7.7733,7.7656,7.7656,30800.0
2006-02-06 12:30:00,10.08,10.09,10.08,10.08,48000.0,7.7656,7.7733,7.7656,7.7656,48000.0
2006-02-06 12:40:00,10.08,10.09,10.08,10.08,13600.0,7.7656,7.7733,7.7656,7.7656,13600.0
2006-02-06 12:50:00,10.09,10.09,10.09,10.09,28400.0,7.7733,7.7733,7.7733,7.7733,28400.0
2006-02-06 13:00:00,10.1,10.11,10.1,10.1,32800.0,7.781,7.7887,7.781,7.781,32800.0
2006-02-06 13:10:00,10.1,10.1,10.09,10.09,29200.0,7.781,7.781,7.7733,7.7733,29200.0
2006-02-06 13:20:00,10.09,10.1,10.09,10.1,14800.0,7.7733,7.781,7.7733,7.781,14800.0
2006-02-06 13:30:00,10.1,10.11,10.1,10.11,22400.0,7.781,7.7887,7.781,7.7887,22400.0
2006-02-06 13:40:00,10.11,10.11,10.11,10.11,33600.0,7.7887,7.7887,7.7887,7.7887,33600.0
2006-02-06 13:50:00,10.11,10.11,10.08,10.1,45200.0,7.7887,7.7887,7.7656,7.781,45200.0
2006-02-06 14:00:00,10.1,10.1,10.07,10.08,114400.0,7.781,7.781,7.7579,7.7656,114400.0
2006-02-06 14:10:00,10.09,10.09,10.06,10.07,60000.0,7.7733,7.7733,7.7502,7.7579,60000.0
2006-02-06 14:20:00,10.07,10.1,10.07,10.09,28800.0,7.7579,7.781,7.7579,7.7733,28800.0
2006-02-06 14:30:00,10.09,10.1,10.09,10.1,40400.0,7.7733,7.781,7.7733,7.781,40400.0
2006-02-06 14:40:00,10.1,10.1,10.1,10.1,55600.0,7.781,7.781,7.781,7.781,55600.0
2006-02-06 14:50:00,10.1,10.1,10.1,10.1,31200.0,7.781,7.781,7.781,7.781,31200.0
2006-02-06 15:00:00,10.1,10.12,10.1,10.11,106400.0,7.781,7.7964,7.781,7.7887,106400.0
2006-02-06 15:10:00,10.11,10.13,10.11,10.13,296400.0,7.7887,7.8042,7.7887,7.8042,296400.0
2006-02-06 15:20:00,10.13,10.13,10.11,10.11,109200.0,7.8042,7.8042,7.7887,7.7887,109200.0
2006-02-06 15:30:00,10.12,10.13,10.12,10.13,119200.0,7.7964,7.8042,7.7964,7.8042,119200.0
2006-02-06 15:40:00,10.13,10.14,10.12,10.13,428000.0,7.8042,7.8119,7.7964,7.8042,428000.0
2006-02-06 15:50:00,10.13,10.13,10.11,10.11,189600.0,7.8042,7.8042,7.7887,7.7887,189600.0
2006-02-07 09:30:00,10.08,10.1,10.03,10.08,74400.0,7.7656,7.781,7.7271,7.7656,74400.0
2006-02-07 09:40:00,10.08,10.1,10.06,10.06,75200.0,7.7656,7.781,7.7502,7.7502,75200.0
2006-02-07 09:50:00,10.06,10.08,10.06,10.08,48000.0,7.7502,7.7656,7.7502,7.7656,48000.0
2006-02-07 10:00:00,10.08,10.08,10.07,10.08,21200.0,7.7656,7.7656,7.7579,7.7656,21200.0
2006-02-07 10:10:00,10.08,10.08,10.07,10.07,39200.0,7.7656,7.7656,7.7579,7.7579,39200.0
2006-02-07 10:20:00,10.08,10.08,10.06,10.08,32400.0,7.7656,7.7656,7.7502,7.7656,32400.0
2006-02-07 10:30:00,10.08,10.08,10.07,10.07,61600.0,7.7656,7.7656,7.7579,7.7579,61600.0
2006-02-07 10:40:00,10.07,10.08,10.07,10.08,74800.0,7.7579,7.7656,7.7579,7.7656,74800.0
2006-02-07 10:50:00,10.08,10.08,10.07,10.08,53600.0,7.7656,7.7656,7.7579,7.7656,53600.0
2006-02-07 11:00:00,10.08,10.08,10.07,10.08,57200.0,7.7656,7.7656,7.7579,7.7656,57200.0
2006-02-07 11:10:00,10.08,10.09,10.07,10.08,30400.0,7.7656,7.7733,7.7579,7.7656,30400.0
2006-02-07 11:20:00,10.08,10.13,10.08,10.11,43200.0,7.7656,7.8042,7.7656,7.7887,43200.0
2006-02-07 11:30:00,10.11,10.11,10.08,10.08,23600.0,7.7887,7.7887,7.7656,7.7656,23600.0
2006-02-07 11:40:00,10.08,10.1,10.08,10.08,31200.0,7.7656,7.781,7.7656,7.7656,31200.0
2006-02-07 11:50:00,10.08,10.09,10.06,10.08,26000.0,7.7656,7.7733,7.7502,7.7656,26000.0
2006-02-07 12:00:00,10.09,10.1,10.08,10.08,14000.0,7.7733,7.781,7.7656,7.7656,14000.0
2006-02-07 12:10:00,10.08,10.08,10.06,10.06,42000.0,7.7656,7.7656,7.7502,7.7502,42000.0
2006-02-07 12:20:00,10.06,10.07,10.06,10.07,20000.0,7.7502,7.7579,7.7502,7.7579,20000.0
2006-02-07 12:30:00,10.07,10.09,10.07,10.08,14800.0,7.7579,7.7733,7.7579,7.7656,14800.0
2006-02-07 12:40:00,10.08,10.1,10.08,10.08,22400.0,7.7656,7.781,7.7656,7.7656,22400.0
2006-02-07 12:50:00,10.08,10.1,10.08,10.1,18400.0,7.7656,7.781,7.7656,7.781,18400.0
2006-02-07 13:00:00,10.1,10.1,10.08,10.08,65600.0,7.781,7.781,7.7656,7.7656,65600.0
2006-02-07 13:10:00,10.08,10.09,10.08,10.08,120800.0,7.7656,7.7733,7.7656,7.7656,120800.0
2006-02-07 13:20:00,10.08,10.1,10.08,10.09,50800.0,7.7656,7.781,7.7656,7.7733,50800.0
2006-02-07 13:30:00,10.09,10.1,10.09,10.1,38800.0,7.7733,7.781,7.7733,7.781,38800.0
2006-02-07 13:40:00,10.1,10.11,10.1,10.11,24400.0,7.781,7.7887,7.781,7.7887,24400.0
2006-02-07 13:50:00,10.1,10.11,10.09,10.09,88400.0,7.781,7.7887,7.7733,7.7733,88400.0
2006-02-07 14:00:00,10.1,10.1,10.09,10.09,101600.0,7.781,7.781,7.7733,7.7733,101600.0
2006-02-07 14:10:00,10.1,10.12,10.09,10.1,52800.0,7.781,7.7964,7.7733,7.781,52800.0
2006-02-07 14:20:00,10.1,10.12,10.1,10.11,111600.0,7.781,7.7964,7.781,7.7887,111600.0
2006-02-07 14:30:00,10.11,10.12,10.09,10.09,54400.0,7.7887,7.7964,7.7733,7.7733,54400.0
2006-02-07 14:40:00,10.09,10.1,10.09,10.1,82400.0,7.7733,7.781,7.7733,7.781,82400.0
2006-02-07 14:50:00,10.1,10.1,10.09,10.09,37200.0,7.781,7.781,7.7733,7.7733,37200.0
2006-02-07 15:00:00,10.09,10.1,10.09,10.1,42400.0,7.7733,7.781,7.7733,7.781,42400.0
2006-02-07 15:10:00,10.1,10.12,10.1,10.11,81200.0,7.781,7.7964,7.781,7.7887,81200.0
2006-02-07 15:20:00,10.11,10.11,10.1,10.1,40000.0,7.7887,7.7887,7.781,7.781,40000.0
2006-02-07 15:30:00,10.1,10.1,10.09,10.09,138400.0,7.781,7.781,7.7733,7.7733,138400.0
2006-02-07 15:40:00,10.09,10.1,10.06,10.06,186000.0,7.7733,7.781,7.7502,7.7502,186000.0
2006-02-07 15:50:00,10.07,10.1,10.06,10.1,141200.0,7.7579,7.781,7.7502,7.781,141200.0
2006-02-08 09:30:00,10.08,10.1,10.04,10.05,90000.0,7.7656,7.781,7.7348,7.7425,90000.0
2006-02-08 09:40:00,10.06,10.08,9.95,10.0,211200.0,7.7502,7.7656,7.6655,7.704,211200.0
2006-02-08 09:50:00,9.99,10.04,9.99,10.04,66400.0,7.6963,7.7348,7.6963,7.7348,66400.0
2006-02-08 10:00:00,10.04,10.06,10.04,10.05,122800.0,7.7348,7.7502,7.7348,7.7425,122800.0
2006-02-08 10:10:00,10.05,10.07,10.05,10.07,77200.0,7.7425,7.7579,7.7425,7.7579,77200.0
2006-02-08 10:20:00,10.07,10.09,10.07,10.08,93200.0,7.7579,7.7733,7.7579,7.7656,93200.0
2006-02-08 10:30:00,10.08,10.09,10.08,10.08,72800.0,7.7656,7.7733,7.7656,7.7656,72800.0
2006-02-08 10:40:00,10.08,10.08,10.08,10.08,50800.0,7.7656,7.7656,7.7656,7.7656,50800.0
2006-02-08 10:50:00,10.08,10.1,10.08,10.09,63600.0,7.7656,7.781,7.7656,7.7733,63600.0
2006-02-08 11:00:00,10.1,10.1,10.09,10.09,40400.0,7.781,7.781,7.7733,7.7733,40400.0
2006-02-08 11:10:00,10.09,10.1,10.09,10.09,74800.0,7.7733,7.781,7.7733,7.7733,74800.0
2006-02-08 11:20:00,10.09,10.09,10.08,10.08,74000.0,7.7733,7.7733,7.7656,7.7656,74000.0
2006-02-08 11:30:00,10.08,10.08,10.08,10.08,70000.0,7.7656,7.7656,7.7656,7.7656,70000.0
2006-02-08 11:40:00,10.08,10.09,10.07,10.08,82400.0,7.7656,7.7733,7.7579,7.7656,82400.0
2006-02-08 11:50:00,10.08,10.08,10.06,10.06,62400.0,7.7656,7.7656,7.7502,7.7502,62400.0
2006-02-08 12:00:00,10.06,10.06,10.05,10.06,254000.0,7.7502,7.7502,7.7425,7.7502,254000.0
2006-02-08 12:10:00,10.07,10.07,10.05,10.05,26400.0,7.7579,7.7579,7.7425,7.7425,26400.0
2006-02-08 12:20:00,10.06,10.06,10.05,10.06,18800.0,7.7502,7.7502,7.7425,7.7502,18800.0
2006-02-08 12:30:00,10.06,10.06,10.06,10.06,32000.0,7.7502,7.7502,7.7502,7.7502,32000.0
2006-02-08 12:40:00,10.06,10.09,10.06,10.07,142800.0,7.7502,7.7733,7.7502,7.7579,142800.0
2006-02-08 12:50:00,10.06,10.07,10.06,10.07,70400.0,7.7502,7.7579,7.7502,7.7579,70400.0
2006-02-08 13:00:00,10.07,10.09,10.07,10.08,47600.0,7.7579,7.7733,7.7579,7.7656,47600.0
2006-02-08 13:10:00,10.08,10.08,10.07,10.07,42800.0,7.7656,7.7656,7.7579,7.7579,42800.0
2006-02-08 13:20:00,10.07,10.07,10.07,10.07,17200.0,7.7579,7.7579,7.7579,7.7579,17200.0
2006-02-08 13:30:00,10.07,10.07,10.06,10.07,84400.0,7.7579,7.7579,7.7502,7.7579,84400.0
2006-02-08 13:40:00,10.07,10.07,10.07,10.07,26400.0,7.7579,7.7579,7.7579,7.7579,26400.0
2006-02-08 13:50:00,10.07,10.07,10.06,10.07,62800.0,7.7579,7.7579,7.7502,7.7579,62800.0
2006-02-08 14:00:00,10.07,10.08,10.07,10.07,68000.0,7.7579,7.7656,7.7579,7.7579,68000.0
2006-02-08 14:10:00,10.07,10.07,10.07,10.07,36400.0,7.7579,7.7579,7.7579,7.7579,36400.0
2006-02-08 14:20:00,10.07,10.08,10.07,10.07,65600.0,7.7579,7.7656,7.7579,7.7579,65600.0
2006-02-08 14:30:00,10.08,10.08,10.07,10.08,76000.0,7.7656,7.7656,7.7579,7.7656,76000.0
2006-02-08 14:40:00,10.08,10.09,10.08,10.08,88800.0,7.7656,7.7733,7.7656,7.7656,88800.0
2006-02-08 14:50:00,10.08,10.09,10.08,10.08,36400.0,7.7656,7.7733,7.7656,7.7656,36400.0
2006-02-08 15:00:00,10.08,10.11,10.08,10.09,196800.0,7.7656,7.7887,7.7656,7.7733,196800.0
2006-02-08 15:10:00,10.1,10.1,10.09,10.1,86800.0,7.781,7.781,7.7733,7.781,86800.0
2006-02-08 15:20:00,10.1,10.12,10.09,10.11,187600.0,7.781,7.7964,7.7733,7.7887,187600.0
2006-02-08 15:30:00,10.11,10.11,10.09,10.1,712400.0,7.7887,7.7887,7.7733,7.781,712400.0
2006-02-08 15:40:00,10.1,10.13,10.09,10.13,336400.0,7.781,7.8042,7.7733,7.8042,336400.0
2006-02-08 15:50:00,10.13,10.13,10.11,10.11,379600.0,7.8042,7.8042,7.7887,7.7887,379600.0
2006-02-09 09:30:00,10.09,10.09,10.0,10.02,160400.0,7.7733,7.7733,7.704,7.7194,160400.0
2006-02-09 09:40:00,10.02,10.05,10.01,10.03,120400.0,7.7194,7.7425,7.7117,7.7271,120400.0
2006-02-09 09:50:00,10.02,10.06,10.02,10.05,72800.0,7.7194,7.7502,7.7194,7.7425,72800.0
2006-02-09 10:00:00,10.05,10.09,10.05,10.08,104000.0,7.7425,7.7733,7.7425,7.7656,104000.0
2006-02-09 10:10:00,10.08,10.1,10.07,10.09,83600.0,7.7656,7.781,7.7579,7.7733,83600.0
2006-02-09 10:20:00,10.09,10.11,10.09,10.1,81200.0,7.7733,7.7887,7.7733,7.781,81200.0
2006-02-09 10:30:00,10.11,10.12,10.1,10.12,77200.0,7.7887,7.7964,7.781,7.7964,77200.0
2006-02-09 10:40:00,10.12,10.14,10.11,10.12,204800.0,7.7964,7.8119,7.7887,7.7964,204800.0
2006-02-09 10:50:00,10.12,10.12,10.11,10.11,252400.0,7.7964,7.7964,7.7887,7.7887,252400.0
2006-02-09 11:00:00,10.11,10.11,10.09,10.1,104000.0,7.7887,7.7887,7.7733,7.781,104000.0
2006-02-09 11:10:00,10.1,10.11,10.1,10.11,59200.0,7.781,7.7887,7.781,7.7887,59200.0
2006-02-09 11:20:00,10.12,10.14,10.12,10.13,122400.0,7.7964,7.8119,7.7964,7.8042,122400.0
2006-02-09 11:30:00,10.13,10.13,10.13,10.13,57600.0,7.8042,7.8042,7.8042,7.8042,57600.0
2006-02-09 11:40:00,10.13,10.13,10.13,10.13,102800.0,7.8042,7.8042,7.8042,7.8042,102800.0
2006-02-09 11:50:00,10.13,10.15,10.13,10.15,60400.0,7.8042,7.8196,7.8042,7.8196,60400.0
2006-02-09 12:00:00,10.15,10.17,10.14,10.17,87200.0,7.8196,7.835,7.8119,7.835,87200.0
2006-02-09 12:10:00,10.17,10.17,10.16,10.17,46000.0,7.835,7.835,7.8273,7.835,46000.0
2006-02-09 12:20:00,10.17,10.18,10.14,10.15,106800.0,7.835,7.8427,7.8119,7.8196,106800.0
2006-02-09 12:30:00,10.15,10.18,10.15,10.18,42400.0,7.8196,7.8427,7.8196,7.8427,42400.0
2006-02-09 12:40:00,10.18,10.2,10.18,10.2,48400.0,7.8427,7.8581,7.8427,7.8581,48400.0
2006-02-09 12:50:00,10.2,10.21,10.18,10.18,66800.0,7.8581,7.8658,7.8427,7.8427,66800.0
2006-02-09 13:00:00,10.18,10.2,10.17,10.17,98000.0,7.8427,7.8581,7.835,7.835,98000.0
2006-02-09 13:10:00,10.17,10.18,10.14,10.14,109600.0,7.835,7.8427,7.8119,7.8119,109600.0
2006-02-09 13:20:00,10.14,10.14,10.06,10.1,259200.0,7.8119,7.8119,7.7502,7.781,259200.0
2006-02-09 13:30:00,10.1,10.15,10.1,10.15,41600.0,7.781,7.8196,7.781,7.8196,41600.0
2006-02-09 13:40:00,10.15,10.16,10.15,10.16,39600.0,7.8196,7.8273,7.8196,7.8273,39600.0
2006-02-09 13:50:00,10.16,10.17,10.16,10.17,68800.0,7.8273,7.835,7.8273,7.835,68800.0
2006-02-09 14:00:00,10.17,10.17,10.14,10.15,85600.0,7.835,7.835,7.8119,7.8196,85600.0
2006-02-09 14:10:00,10.15,10.15,10.13,10.14,49200.0,7.8196,7.8196,7.8042,7.8119,49200.0
2006-02-09 14:20:00,10.14,10.16,10.13,10.16,42000.0,7.8119,7.8273,7.8042,7.8273,42000.0
2006-02-09 14:30:00,10.16,10.17,10.13,10.15,157200.0,7.8273,7.835,7.8042,7.8196,157200.0
2006-02-09 14:40:00,10.14,10.15,10.13,10.15,64800.0,7.8119,7.8196,7.8042,7.8196,64800.0
2006-02-09 14:50:00,10.15,10.15,10.12,10.13,293600.0,7.8196,7.8196,7.7964,7.8042,293600.0
2006-02-09 15:00:00,10.13,10.13,10.11,10.13,721600.0,7.8042,7.8042,7.7887,7.8042,721600.0
2006-02-09 15:10:00,10.13,10.14,10.13,10.13,123600.0,7.8042,7.8119,7.8042,7.8042,123600.0
2006-02-09 15:20:00,10.13,10.13,10.12,10.12,357600.0,7.8042,7.8042,7.7964,7.7964,357600.0
2006-02-09 15:30:00,10.12,10.13,10.12,10.13,347200.0,7.7964,7.8042,7.7964,7.8042,347200.0
2006-02-09 15:40:00,10.13,10.13,10.13,10.13,122400.0,7.8042,7.8042,7.8042,7.8042,122400.0
2006-02-09 15:50:00,10.13,10.14,10.13,10.13,308400.0,7.8042,7.8119,7.8042,7.8042,308400.0
2006-02-10 09:30:00,10.16,10.16,10.1,10.13,120400.0,7.8273,7.8273,7.781,7.8042,120400.0
2006-02-10 09:40:00,10.13,10.15,10.12,10.14,68400.0,7.8042,7.8196,7.7964,7.8119,68400.0
2006-02-10 09:50:00,10.14,10.14,10.12,10.12,76800.0,7.8119,7.8119,7.7964,7.7964,76800.0
2006-02-10 10:00:00,10.12,10.13,10.11,10.12,76800.0,7.7964,7.8042,7.7887,7.7964,76800.0
2006-02-10 10:10:00,10.11,10.15,10.11,10.14,78800.0,7.7887,7.8196,7.7887,7.8119,78800.0
2006-02-10 10:20:00,10.14,10.16,10.14,10.15,78800.0,7.8119,7.8273,7.8119,7.8196,78800.0
2006-02-10 10:30:00,10.14,10.14,10.13,10.13,40000.0,7.8119,7.8119,7.8042,7.8042,40000.0
2006-02-10 10:40:00,10.13,10.14,10.11,10.13,69600.0,7.8042,7.8119,7.7887,7.8042,69600.0
2006-02-10 10:50:00,10.13,10.14,10.13,10.13,70800.0,7.8042,7.8119,7.8042,7.8042,70800.0
2006-02-10 11:00:00,10.13,10.15,10.13,10.13,60000.0,7.8042,7.8196,7.8042,7.8042,60000.0
2006-02-10 11:10:00,10.13,10.13,10.11,10.11,50400.0,7.8042,7.8042,7.7887,7.7887,50400.0
2006-02-10 11:20:00,10.11,10.12,10.09,10.09,177200.0,7.7887,7.7964,7.7733,7.7733,177200.0
2006-02-10 11:30:00,10.09,10.11,10.09,10.11,136000.0,7.7733,7.7887,7.7733,7.7887,136000.0
2006-02-10 11:40:00,10.11,10.12,10.11,10.12,35600.0,7.7887,7.7964,7.7887,7.7964,35600.0
2006-02-10 11:50:00,10.12,10.13,10.06,10.08,168000.0,7.7964,7.8042,7.7502,7.7656,168000.0
2006-02-10 12:00:00,10.08,10.08,10.06,10.07,106800.0,7.7656,7.7656,7.7502,7.7579,106800.0
2006-02-10 12:10:00,10.06,10.09,10.06,10.09,82000.0,7.7502,7.7733,7.7502,7.7733,82000.0
2006-02-10 12:20:00,10.09,10.09,10.08,10.08,24400.0,7.7733,7.7733,7.7656,7.7656,24400.0
2006-02-10 12:30:00,10.08,10.1,10.08,10.09,23200.0,7.7656,7.781,7.7656,7.7733,23200.0
2006-02-10 12:40:00,10.09,10.1,10.05,10.07,239600.0,7.7733,7.781,7.7425,7.7579,239600.0
2006-02-10 12:50:00,10.07,10.08,10.04,10.05,61600.0,7.7579,7.7656,7.7348,7.7425,61600.0
2006-02-10 13:00:00,10.05,10.06,10.0,10.06,175200.0,7.7425,7.7502,7.704,7.7502,175200.0
2006-02-10 13:10:00,10.06,10.06,10.04,10.05,31200.0,7.7502,7.7502,7.7348,7.7425,31200.0
2006-02-10 13:20:00,10.04,10.05,10.04,10.04,59600.0,7.7348,7.7425,7.7348,7.7348,59600.0
2006-02-10 13:30:00,10.05,10.08,10.04,10.08,29200.0,7.7425,7.7656,7.7348,7.7656,29200.0
2006-02-10 13:40:00,10.08,10.08,10.06,10.07,24400.0,7.7656,7.7656,7.7502,7.7579,24400.0
2006-02-10 13:50:00,10.07,10.09,10.07,10.08,62800.0,7.7579,7.7733,7.7579,7.7656,62800.0
2006-02-10 14:00:00,10.09,10.1,10.08,10.09,54400.0,7.7733,7.781,7.7656,7.7733,54400.0
2006-02-10 14:10:00,10.09,10.09,10.07,10.08,26400.0,7.7733,7.7733,7.7579,7.7656,26400.0
2006-02-10 14:20:00,10.08,10.09,10.08,10.09,60400.0,7.7656,7.7733,7.7656,7.7733,60400.0
2006-02-10 14:30:00,10.08,10.1,10.08,10.09,78000.0,7.7656,7.781,7.7656,7.7733,78000.0
2006-02-10 14:40:00,10.1,10.11,10.09,10.1,68400.0,7.781,7.7887,7.7733,7.781,68400.0
2006-02-10 14:50:00,10.1,10.13,10.1,10.13,109200.0,7.781,7.8042,7.781,7.8042,109200.0
2006-02-10 15:00:00,10.13,10.15,10.13,10.15,152400.0,7.8042,7.8196,7.8042,7.8196,152400.0
2006-02-10 15:10:00,10.15,10.16,10.13,10.15,223200.0,7.8196,7.8273,7.8042,7.8196,223200.0
2006-02-10 15:20:00,10.15,10.17,10.11,10.13,376400.0,7.8196,7.835,7.7887,7.8042,376400.0
2006-02-10 15:30:00,10.13,10.13,10.12,10.13,232000.0,7.8042,7.8042,7.7964,7.8042,232000.0
2006-02-10 15:40:00,10.13,10.13,10.12,10.13,84400.0,7.8042,7.8042,7.7964,7.8042,84400.0
2006-02-10 15:50:00,10.13,10.15,10.13,10.13,135600.0,7.8042,7.8196,7.8042,7.8042,135600.0
2006-02-13 09:30:00,10.15,10.21,10.13,10.14,154000.0,7.8196,7.8658,7.8042,7.8119,154000.0
2006-02-13 09:40:00,10.13,10.16,10.13,10.15,53600.0,7.8042,7.8273,7.8042,7.8196,53600.0
2006-02-13 09:50:00,10.15,10.15,10.12,10.13,34400.0,7.8196,7.8196,7.7964,7.8042,34400.0
2006-02-13 10:00:00,10.12,10.14,10.09,10.11,74800.0,7.7964,7.8119,7.7733,7.7887,74800.0
2006-02-13 10:10:00,10.11,10.13,10.1,10.13,74400.0,7.7887,7.8042,7.781,7.8042,74400.0
2006-02-13 10:20:00,10.13,10.13,10.11,10.12,81200.0,7.8042,7.8042,7.7887,7.7964,81200.0
2006-02-13 10:30:00,10.13,10.15,10.12,10.15,75200.0,7.8042,7.8196,7.7964,7.8196,75200.0
2006-02-13 10:40:00,10.15,10.17,10.15,10.17,44000.0,7.8196,7.835,7.8196,7.835,44000.0
2006-02-13 10:50:00,10.17,10.22,10.17,10.19,128400.0,7.835,7.8735,7.835,7.8504,128400.0
2006-02-13 11:00:00,10.19,10.19,10.16,10.16,64400.0,7.8504,7.8504,7.8273,7.8273,64400.0
2006-02-13 11:10:00,10.17,10.17,10.13,10.13,96000.0,7.835,7.835,7.8042,7.8042,96000.0
2006-02-13 11:20:00,10.13,10.13,10.13,10.13,31200.0,7.8042,7.8042,7.8042,7.8042,31200.0
2006-02-13 11:30:00,10.13,10.13,10.13,10.13,29600.0,7.8042,7.8042,7.8042,7.8042,29600.0
2006-02-13 11:40:00,10.13,10.13,10.13,10.13,58000.0,7.8042,7.8042,7.8042,7.8042,58000.0
2006-02-13 11:50:00,10.13,10.13,10.13,10.13,28000.0,7.8042,7.8042,7.8042,7.8042,28000.0
2006-02-13 12:00:00,10.13,10.15,10.13,10.13,58000.0,7.8042,7.8196,7.8042,7.8042,58000.0
2006-02-13 12:10:00,10.13,10.14,10.13,10.13,80800.0,7.8042,7.8119,7.8042,7.8042,80800.0
2006-02-13 12:20:00,10.13,10.13,10.13,10.13,29600.0,7.8042,7.8042,7.8042,7.8042,29600.0
2006-02-13 12:30:00,10.13,10.14,10.13,10.13,27600.0,7.8042,7.8119,7.8042,7.8042,27600.0
2006-02-13 12:40:00,10.13,10.13,10.13,10.13,58000.0,7.8042,7.8042,7.8042,7.8042,58000.0
2006-02-13 12:50:00,10.13,10.13,10.13,10.13,68400.0,7.8042,7.8042,7.8042,7.8042,68400.0
2006-02-13 13:00:00,10.13,10.15,10.13,10.13,69200.0,7.8042,7.8196,7.8042,7.8042,69200.0
2006-02-13 13:10:00,10.13,10.13,10.11,10.13,273600.0,7.8042,7.8042,7.7887,7.8042,273600.0
2006-02-13 13:20:00,10.12,10.13,10.12,10.13,65600.0,7.7964,7.8042,7.7964,7.8042,65600.0
2006-02-13 13:30:00,10.13,10.13,10.12,10.12,78400.0,7.8042,7.8042,7.7964,7.7964,78400.0
2006-02-13 13:40:00,10.12,10.13,10.12,10.12,57200.0,7.7964,7.8042,7.7964,7.7964,57200.0
2006-02-13 13:50:00,10.12,10.13,10.12,10.12,95200.0,7.7964,7.8042,7.7964,7.7964,95200.0
2006-02-13 14:00:00,10.12,10.13,10.12,10.12,85600.0,7.7964,7.8042,7.7964,7.7964,85600.0
2006-02-13 14:10:00,10.12,10.13,10.12,10.13,47600.0,7.7964,7.8042,7.7964,7.8042,47600.0
2006-02-13 14:20:00,10.13,10.13,10.11,10.11,184000.0,7.8042,7.8042,7.7887,7.7887,184000.0
2006-02-13 14:30:00,10.11,10.12,10.1,10.11,107200.0,7.7887,7.7964,7.781,7.7887,107200.0
2006-02-13 14:40:00,10.11,10.11,10.09,10.1,35600.0,7.7887,7.7887,7.7733,7.781,35600.0
2006-02-13 14:50:00,10.1,10.1,10.07,10.08,56000.0,7.781,7.781,7.7579,7.7656,56000.0
2006-02-13 15:00:00,10.08,10.1,10.07,10.08,67600.0,7.7656,7.781,7.7579,7.7656,67600.0
2006-02-13 15:10:00,10.08,10.1,10.08,10.08,106000.0,7.7656,7.781,7.7656,7.7656,106000.0
2006-02-13 15:20:00,10.08,10.11,10.08,10.11,66400.0,7.7656,7.7887,7.7656,7.7887,66400.0
2006-02-13 15:30:00,10.11,10.13,10.1,10.1,111200.0,7.7887,7.8042,7.781,7.781,111200.0
2006-02-13 15:40:00,10.1,10.11,10.09,10.1,85200.0,7.781,7.7887,7.7733,7.781,85200.0
2006-02-13 15:50:00,10.1,10.11,10.09,10.1,194800.0,7.781,7.7887,7.7733,7.781,194800.0
2006-02-14 09:30:00,10.08,10.13,10.05,10.08,204400.0,7.7656,7.8042,7.7425,7.7656,204400.0
2006-02-14 09:40:00,10.07,10.08,10.05,10.06,88000.0,7.7579,7.7656,7.7425,7.7502,88000.0
2006-02-14 09:50:00,10.06,10.08,10.06,10.08,66400.0,7.7502,7.7656,7.7502,7.7656,66400.0
2006-02-14 10:00:00,10.08,10.08,10.07,10.08,86800.0,7.7656,7.7656,7.7579,7.7656,86800.0
2006-02-14 10:10:00,10.08,10.08,10.07,10.08,76800.0,7.7656,7.7656,7.7579,7.7656,76800.0
2006-02-14 10:20:00,10.08,10.08,10.07,10.08,35200.0,7.7656,7.7656,7.7579,7.7656,35200.0
2006-02-14 10:30:00,10.08,10.08,10.05,10.06,140000.0,7.7656,7.7656,7.7425,7.7502,140000.0
2006-02-14 10:40:00,10.06,10.08,10.06,10.07,78800.0,7.7502,7.7656,7.7502,7.7579,78800.0
2006-02-14 10:50:00,10.07,10.08,10.06,10.07,140800.0,7.7579,7.7656,7.7502,7.7579,140800.0
2006-02-14 11:00:00,10.07,10.07,10.06,10.06,165200.0,7.7579,7.7579,7.7502,7.7502,165200.0
2006-02-14 11:10:00,10.07,10.08,10.07,10.07,62000.0,7.7579,7.7656,7.7579,7.7579,62000.0
2006-02-14 11:20:00,10.07,10.08,10.07,10.08,65200.0,7.7579,7.7656,7.7579,7.7656,65200.0
2006-02-14 11:30:00,10.08,10.08,10.06,10.06,75200.0,7.7656,7.7656,7.7502,7.7502,75200.0
2006-02-14 11:40:00,10.07,10.07,10.06,10.06,69200.0,7.7579,7.7579,7.7502,7.7502,69200.0
2006-02-14 11:50:00,10.07,10.12,10.06,10.1,70000.0,7.7579,7.7964,7.7502,7.781,70000.0
2006-02-14 12:00:00,10.1,10.1,10.09,10.09,102400.0,7.781,7.781,7.7733,7.7733,102400.0
2006-02-14 12:10:00,10.09,10.09,10.07,10.07,56800.0,7.7733,7.7733,7.7579,7.7579,56800.0
2006-02-14 12:20:00,10.07,10.09,10.07,10.08,43200.0,7.7579,7.7733,7.7579,7.7656,43200.0
2006-02-14 12:30:00,10.08,10.08,10.08,10.08,54000.0,7.7656,7.7656,7.7656,7.7656,54000.0
2006-02-14 12:40:00,10.08,10.08,10.06,10.07,96000.0,7.7656,7.7656,7.7502,7.7579,96000.0
2006-02-14 12:50:00,10.07,10.08,10.06,10.08,31600.0,7.7579,7.7656,7.7502,7.7656,31600.0
2006-02-14 13:00:00,10.08,10.08,10.06,10.08,39600.0,7.7656,7.7656,7.7502,7.7656,39600.0
2006-02-14 13:10:00,10.08,10.08,10.07,10.07,28400.0,7.7656,7.7656,7.7579,7.7579,28400.0
2006-02-14 13:20:00,10.08,10.08,10.07,10.08,58000.0,7.7656,7.7656,7.7579,7.7656,58000.0
2006-02-14 13:30:00,10.08,10.08,10.08,10.08,43600.0,7.7656,7.7656,7.7656,7.7656,43600.0
2006-02-14 13:40:00,10.08,10.09,10.08,10.09,84800.0,7.7656,7.7733,7.7656,7.7733,84800.0
2006-02-14 13:50:00,10.09,10.09,10.09,10.09,64800.0,7.7733,7.7733,7.7733,7.7733,64800.0
2006-02-14 14:00:00,10.09,10.1,10.09,10.1,85600.0,7.7733,7.781,7.7733,7.781,85600.0
2006-02-14 14:10:00,10.1,10.13,10.1,10.12,221600.0,7.781,7.8042,7.781,7.7964,221600.0
2006-02-14 14:20:00,10.12,10.13,10.12,10.13,159600.0,7.7964,7.8042,7.7964,7.8042,159600.0
2006-02-14 14:30:00,10.13,10.13,10.12,10.13,111600.0,7.8042,7.8042,7.7964,7.8042,111600.0
2006-02-14 14:40:00,10.13,10.13,10.12,10.12,30400.0,7.8042,7.8042,7.7964,7.7964,30400.0
2006-02-14 14:50:00,10.12,10.12,10.12,10.12,29600.0,7.7964,7.7964,7.7964,7.7964,29600.0
2006-02-14 15:00:00,10.12,10.13,10.11,10.11,142400.0,7.7964,7.8042,7.7887,7.7887,142400.0
2006-02-14 15:10:00,10.11,10.13,10.11,10.13,97200.0,7.7887,7.8042,7.7887,7.8042,97200.0
2006-02-14 15:20:00,10.13,10.13,10.11,10.11,232400.0,7.8042,7.8042,7.7887,7.7887,232400.0
2006-02-14 15:30:00,10.11,10.11,10.1,10.11,144000.0,7.7887,7.7887,7.781,7.7887,144000.0
2006-02-14 15:40:00,10.11,10.13,10.11,10.12,194000.0,7.7887,7.8042,7.7887,7.7964,194000.0
2006-02-14 15:50:00,10.12,10.14,10.1,10.11,153200.0,7.7964,7.8119,7.781,7.7887,153200.0
2006-02-15 09:30:00,10.09,10.09,10.06,10.07,125600.0,7.7733,7.7733,7.7502,7.7579,125600.0
2006-02-15 09:40:00,10.06,10.08,10.03,10.07,111200.0,7.7502,7.7656,7.7271,7.7579,111200.0
2006-02-15 09:50:00,10.07,10.08,10.06,10.08,52800.0,7.7579,7.7656,7.7502,7.7656,52800.0
2006-02-15 10:00:00,10.08,10.11,10.06,10.11,51200.0,7.7656,7.7887,7.7502,7.7887,51200.0
2006-02-15 10:10:00,10.11,10.18,10.08,10.18,136400.0,7.7887,7.8427,7.7656,7.8427,136400.0
2006-02-15 10:20:00,10.18,10.2,10.17,10.2,74800.0,7.8427,7.8581,7.835,7.8581,74800.0
2006-02-15 10:30:00,10.2,10.21,10.2,10.2,99200.0,7.8581,7.8658,7.8581,7.8581,99200.0
2006-02-15 10:40:00,10.2,10.21,10.19,10.21,63200.0,7.8581,7.8658,7.8504,7.8658,63200.0
2006-02-15 10:50:00,10.21,10.21,10.2,10.2,28000.0,7.8658,7.8658,7.8581,7.8581,28000.0
2006-02-15 11:00:00,10.2,10.21,10.15,10.17,150800.0,7.8581,7.8658,7.8196,7.835,150800.0
2006-02-15 11:10:00,10.16,10.16,10.14,10.15,33200.0,7.8273,7.8273,7.8119,7.8196,33200.0
2006-02-15 11:20:00,10.16,10.17,10.15,10.15,84400.0,7.8273,7.835,7.8196,7.8196,84400.0
2006-02-15 11:30:00,10.14,10.15,10.1,10.12,89200.0,7.8119,7.8196,7.781,7.7964,89200.0
2006-02-15 11:40:00,10.13,10.13,10.1,10.11,32000.0,7.8042,7.8042,7.781,7.7887,32000.0
2006-02-15 11:50:00,10.11,10.15,10.11,10.15,50800.0,7.7887,7.8196,7.7887,7.8196,50800.0
2006-02-15 12:00:00,10.15,10.15,10.14,10.14,10800.0,7.8196,7.8196,7.8119,7.8119,10800.0
2006-02-15 12:10:00,10.14,10.15,10.12,10.13,52800.0,7.8119,7.8196,7.7964,7.8042,52800.0
2006-02-15 12:20:00,10.13,10.13,10.13,10.13,26400.0,7.8042,7.8042,7.8042,7.8042,26400.0
2006-02-15 12:30:00,10.13,10.13,10.1,10.11,29600.0,7.8042,7.8042,7.781,7.7887,29600.0
2006-02-15 12:40:00,10.1,10.11,10.09,10.11,24000.0,7.781,7.7887,7.7733,7.7887,24000.0
2006-02-15 12:50:00,10.11,10.12,10.11,10.12,30800.0,7.7887,7.7964,7.7887,7.7964,30800.0
2006-02-15 13:00:00,10.12,10.13,10.12,10.13,53600.0,7.7964,7.8042,7.7964,7.8042,53600.0
2006-02-15 13:10:00,10.13,10.15,10.13,10.14,54800.0,7.8042,7.8196,7.8042,7.8119,54800.0
2006-02-15 13:20:00,10.13,10.14,10.13,10.13,33600.0,7.8042,7.8119,7.8042,7.8042,33600.0
2006-02-15 13:30:00,10.13,10.13,10.13,10.13,18000.0,7.8042,7.8042,7.8042,7.8042,18000.0
2006-02-15 13:40:00,10.13,10.13,10.13,10.13,78800.0,7.8042,7.8042,7.8042,7.8042,78800.0
2006-02-15 13:50:00,10.13,10.15,10.13,10.15,34400.0,7.8042,7.8196,7.8042,7.8196,34400.0
2006-02-15 14:00:00,10.15,10.15,10.13,10.13,29600.0,7.8196,7.8196,7.8042,7.8042,29600.0
2006-02-15 14:10:00,10.13,10.14,10.13,10.13,19200.0,7.8042,7.8119,7.8042,7.8042,19200.0
2006-02-15 14:20:00,10.13,10.19,10.13,10.17,56800.0,7.8042,7.8504,7.8042,7.835,56800.0
2006-02-15 14:30:00,10.17,10.18,10.17,10.18,35600.0,7.835,7.8427,7.835,7.8427,35600.0
2006-02-15 14:40:00,10.18,10.18,10.18,10.18,49600.0,7.8427,7.8427,7.8427,7.8427,49600.0
2006-02-15 14:50:00,10.17,10.18,10.17,10.17,34800.0,7.835,7.8427,7.835,7.835,34800.0
2006-02-15 15:00:00,10.17,10.19,10.15,10.16,63600.0,7.835,7.8504,7.8196,7.8273,63600.0
2006-02-15 15:10:00,10.16,10.18,10.15,10.17,120400.0,7.8273,7.8427,7.8196,7.835,120400.0
2006-02-15 15:20:00,10.17,10.2,10.16,10.18,96000.0,7.835,7.8581,7.8273,7.8427,96000.0
2006-02-15 15:30:00,10.18,10.2,10.18,10.19,44800.0,7.8427,7.8581,7.8427,7.8504,44800.0
2006-02-15 15:40:00,10.19,10.19,10.19,10.19,54800.0,7.8504,7.8504,7.8504,7.8504,54800.0
2006-02-15 15:50:00,10.19,10.21,10.18,10.21,129200.0,7.8504,7.8658,7.8427,7.8658,129200.0
2006-02-16 09:30:00,10.24,10.24,10.16,10.24,160800.0,7.8889,7.8889,7.8273,7.8889,160800.0
2006-02-16 09:40:00,10.24,10.24,10.23,10.24,53600.0,7.8889,7.8889,7.8812,7.8889,53600.0
2006-02-16 09:50:00,10.24,10.25,10.23,10.24,36400.0,7.8889,7.8966,7.8812,7.8889,36400.0
2006-02-16 10:00:00,10.24,10.25,10.23,10.24,35200.0,7.8889,7.8966,7.8812,7.8889,35200.0
2006-02-16 10:10:00,10.24,10.24,10.21,10.23,14000.0,7.8889,7.8889,7.8658,7.8812,14000.0
2006-02-16 10:20:00,10.23,10.26,10.23,10.26,72800.0,7.8812,7.9043,7.8812,7.9043,72800.0
2006-02-16 10:30:00,10.25,10.26,10.24,10.26,68000.0,7.8966,7.9043,7.8889,7.9043,68000.0
2006-02-16 10:40:00,10.25,10.26,10.24,10.24,36400.0,7.8966,7.9043,7.8889,7.8889,36400.0
2006-02-16 10:50:00,10.24,10.27,10.24,10.26,19600.0,7.8889,7.912,7.8889,7.9043,19600.0
2006-02-16 11:00:00,10.26,10.28,10.26,10.26,34400.0,7.9043,7.9197,7.9043,7.9043,34400.0
2006-02-16 11:10:00,10.26,10.28,10.25,10.27,17600.0,7.9043,7.9197,7.8966,7.912,17600.0
2006-02-16 11:20:00,10.27,10.29,10.26,10.26,58400.0,7.912,7.9274,7.9043,7.9043,58400.0
2006-02-16 11:30:00,10.26,10.29,10.26,10.27,35200.0,7.9043,7.9274,7.9043,7.912,35200.0
2006-02-16 11:40:00,10.27,10.27,10.25,10.25,39200.0,7.912,7.912,7.8966,7.8966,39200.0
2006-02-16 11:50:00,10.25,10.25,10.24,10.24,7600.0,7.8966,7.8966,7.8889,7.8889,7600.0
2006-02-16 12:00:00,10.25,10.27,10.24,10.25,43200.0,7.8966,7.912,7.8889,7.8966,43200.0
2006-02-16 12:10:00,10.25,10.27,10.24,10.25,35200.0,7.8966,7.912,7.8889,7.8966,35200.0
2006-02-16 12:20:00,10.25,10.29,10.25,10.29,38400.0,7.8966,7.9274,7.8966,7.9274,38400.0
2006-02-16 12:30:00,10.29,10.29,10.28,10.29,22000.0,7.9274,7.9274,7.9197,7.9274,22000.0
2006-02-16 12:40:00,10.29,10.31,10.28,10.28,97200.0,7.9274,7.9428,7.9197,7.9197,97200.0
2006-02-16 12:50:00,10.29,10.29,10.27,10.27,26800.0,7.9274,7.9274,7.912,7.912,26800.0
2006-02-16 13:00:00,10.27,10.28,10.26,10.26,20800.0,7.912,7.9197,7.9043,7.9043,20800.0
2006-02-16 13:10:00,10.26,10.26,10.24,10.25,39200.0,7.9043,7.9043,7.8889,7.8966,39200.0
2006-02-16 13:20:00,10.25,10.25,10.23,10.23,22000.0,7.8966,7.8966,7.8812,7.8812,22000.0
2006-02-16 13:30:00,10.23,10.24,10.22,10.23,45200.0,7.8812,7.8889,7.8735,7.8812,45200.0
2006-02-16 13:40:00,10.23,10.24,10.22,10.23,24800.0,7.8812,7.8889,7.8735,7.8812,24800.0
2006-02-16 13:50:00,10.22,10.22,10.16,10.17,77600.0,7.8735,7.8735,7.8273,7.835,77600.0
2006-02-16 14:00:00,10.17,10.19,10.17,10.18,32800.0,7.835,7.8504,7.835,7.8427,32800.0
2006-02-16 14:10:00,10.18,10.19,10.17,10.19,36800.0,7.8427,7.8504,7.835,7.8504,36800.0
2006-02-16 14:20:00,10.19,10.19,10.15,10.16,73200.0,7.8504,7.8504,7.8196,7.8273,73200.0
2006-02-16 14:30:00,10.16,10.17,10.12,10.17,124400.0,7.8273,7.835,7.7964,7.835,124400.0
2006-02-16 14:40:00,10.17,10.18,10.16,10.18,50400.0,7.835,7.8427,7.8273,7.8427,50400.0
2006-02-16 14:50:00,10.17,10.19,10.16,10.18,56000.0,7.835,7.8504,7.8273,7.8427,56000.0
2006-02-16 15:00:00,10.18,10.18,10.17,10.17,73600.0,7.8427,7.8427,7.835,7.835,73600.0
2006-02-16 15:10:00,10.18,10.18,10.17,10.18,45600.0,7.8427,7.8427,7.835,7.8427,45600.0
2006-02-16 15:20:00,10.18,10.18,10.17,10.17,57600.0,7.8427,7.8427,7.835,7.835,57600.0
2006-02-16 15:30:00,10.17,10.22,10.17,10.21,50800.0,7.835,7.8735,7.835,7.8658,50800.0
2006-02-16 15:40:00,10.21,10.23,10.21,10.22,56400.0,7.8658,7.8812,7.8658,7.8735,56400.0
2006-02-16 15:50:00,10.23,10.25,10.22,10.25,135600.0,7.8812,7.8966,7.8735,7.8966,135600.0
2006-02-17 09:30:00,10.19,10.24,10.16,10.18,1031600.0,7.8504,7.8889,7.8273,7.8427,1031600.0
2006-02-17 09:40:00,10.19,10.2,10.18,10.19,48800.0,7.8504,7.8581,7.8427,7.8504,48800.0
2006-02-17 09:50:00,10.18,10.24,10.18,10.23,31200.0,7.8427,7.8889,7.8427,7.8812,31200.0
2006-02-17 10:00:00,10.23,10.23,10.21,10.22,28400.0,7.8812,7.8812,7.8658,7.8735,28400.0
2006-02-17 10:10:00,10.23,10.23,10.22,10.22,34400.0,7.8812,7.8812,7.8735,7.8735,34400.0
2006-02-17 10:20:00,10.22,10.22,10.2,10.22,46800.0,7.8735,7.8735,7.8581,7.8735,46800.0
2006-02-17 10:30:00,10.22,10.22,10.21,10.22,29200.0,7.8735,7.8735,7.8658,7.8735,29200.0
2006-02-17 10:40:00,10.22,10.23,10.22,10.22,53200.0,7.8735,7.8812,7.8735,7.8735,53200.0
2006-02-17 10:50:00,10.23,10.23,10.21,10.22,16800.0,7.8812,7.8812,7.8658,7.8735,16800.0
2006-02-17 11:00:00,10.22,10.22,10.2,10.22,32000.0,7.8735,7.8735,7.8581,7.8735,32000.0
2006-02-17 11:10:00,10.22,10.23,10.21,10.22,43600.0,7.8735,7.8812,7.8658,7.8735,43600.0
2006-02-17 11:20:00,10.21,10.22,10.17,10.18,56000.0,7.8658,7.8735,7.835,7.8427,56000.0
2006-02-17 11:30:00,10.18,10.19,10.17,10.19,56400.0,7.8427,7.8504,7.835,7.8504,56400.0
2006-02-17 11:40:00,10.19,10.21,10.19,10.21,26000.0,7.8504,7.8658,7.8504,7.8658,26000.0
2006-02-17 11:50:00,10.21,10.21,10.2,10.21,30800.0,7.8658,7.8658,7.8581,7.8658,30800.0
2006-02-17 12:00:00,10.21,10.22,10.2,10.21,22000.0,7.8658,7.8735,7.8581,7.8658,22000.0
2006-02-17 12:10:00,10.22,10.22,10.21,10.21,24400.0,7.8735,7.8735,7.8658,7.8658,24400.0
2006-02-17 12:20:00,10.21,10.22,10.21,10.21,11200.0,7.8658,7.8735,7.8658,7.8658,11200.0
2006-02-17 12:30:00,10.21,10.22,10.21,10.22,14800.0,7.8658,7.8735,7.8658,7.8735,14800.0
2006-02-17 12:40:00,10.22,10.24,10.22,10.24,8000.0,7.8735,7.8889,7.8735,7.8889,8000.0
2006-02-17 12:50:00,10.24,10.24,10.23,10.24,13600.0,7.8889,7.8889,7.8812,7.8889,13600.0
2006-02-17 13:00:00,10.23,10.25,10.23,10.24,18000.0,7.8812,7.8966,7.8812,7.8889,18000.0
2006-02-17 13:10:00,10.24,10.25,10.24,10.25,23600.0,7.8889,7.8966,7.8889,7.8966,23600.0
2006-02-17 13:20:00,10.25,10.25,10.24,10.25,10400.0,7.8966,7.8966,7.8889,7.8966,10400.0
2006-02-17 13:30:00,10.25,10.25,10.24,10.25,16800.0,7.8966,7.8966,7.8889,7.8966,16800.0
2006-02-17 13:40:00,10.25,10.25,10.25,10.25,20800.0,7.8966,7.8966,7.8966,7.8966,20800.0
2006-02-17 13:50:00,10.25,10.25,10.25,10.25,13200.0,7.8966,7.8966,7.8966,7.8966,13200.0
2006-02-17 14:00:00,10.25,10.25,10.24,10.24,56400.0,7.8966,7.8966,7.8889,7.8889,56400.0
2006-02-17 14:10:00,10.24,10.24,10.23,10.23,24800.0,7.8889,7.8889,7.8812,7.8812,24800.0
2006-02-17 14:20:00,10.23,10.24,10.23,10.24,21200.0,7.8812,7.8889,7.8812,7.8889,21200.0
2006-02-17 14:30:00,10.24,10.25,10.24,10.24,58800.0,7.8889,7.8966,7.8889,7.8889,58800.0
2006-02-17 14:40:00,10.24,10.25,10.23,10.24,65200.0,7.8889,7.8966,7.8812,7.8889,65200.0
2006-02-17 14:50:00,10.24,10.25,10.24,10.25,40000.0,7.8889,7.8966,7.8889,7.8966,40000.0
2006-02-17 15:00:00,10.25,10.25,10.25,10.25,24800.0,7.8966,7.8966,7.8966,7.8966,24800.0
2006-02-17 15:10:00,10.25,10.25,10.2,10.22,53200.0,7.8966,7.8966,7.8581,7.8735,53200.0
2006-02-17 15:20:00,10.22,10.22,10.2,10.2,57200.0,7.8735,7.8735,7.8581,7.8581,57200.0
2006-02-17 15:30:00,10.2,10.22,10.2,10.22,50800.0,7.8581,7.8735,7.8581,7.8735,50800.0
2006-02-17 15:40:00,10.21,10.21,10.17,10.17,186000.0,7.8658,7.8658,7.835,7.835,186000.0
2006-02-17 15:50:00,10.17,10.18,10.15,10.16,551200.0,7.835,7.8427,7.8196,7.8273,551200.0
2006-02-21 09:30:00,10.18,10.2,10.13,10.16,65200.0,7.8427,7.8581,7.8042,7.8273,65200.0
2006-02-21 09:40:00,10.16,10.17,10.1,10.11,74000.0,7.8273,7.835,7.781,7.7887,74000.0
2006-02-21 09:50:00,10.11,10.13,10.06,10.08,76000.0,7.7887,7.8042,7.7502,7.7656,76000.0
2006-02-21 10:00:00,10.07,10.09,10.03,10.04,92000.0,7.7579,7.7733,7.7271,7.7348,92000.0
2006-02-21 10:10:00,10.04,10.04,10.0,10.02,206800.0,7.7348,7.7348,7.704,7.7194,206800.0
2006-02-21 10:20:00,10.02,10.04,10.0,10.02,118000.0,7.7194,7.7348,7.704,7.7194,118000.0
2006-02-21 10:30:00,10.03,10.05,10.02,10.05,54400.0,7.7271,7.7425,7.7194,7.7425,54400.0
2006-02-21 10:40:00,10.05,10.09,10.03,10.07,56800.0,7.7425,7.7733,7.7271,7.7579,56800.0
2006-02-21 10:50:00,10.07,10.08,10.06,10.06,48400.0,7.7579,7.7656,7.7502,7.7502,48400.0
2006-02-21 11:00:00,10.06,10.07,10.06,10.06,12400.0,7.7502,7.7579,7.7502,7.7502,12400.0
2006-02-21 11:10:00,10.07,10.09,10.07,10.08,42000.0,7.7579,7.7733,7.7579,7.7656,42000.0
2006-02-21 11:20:00,10.08,10.1,10.08,10.09,30000.0,7.7656,7.781,7.7656,7.7733,30000.0
2006-02-21 11:30:00,10.09,10.11,10.09,10.1,25200.0,7.7733,7.7887,7.7733,7.781,25200.0
2006-02-21 11:40:00,10.1,10.1,10.06,10.06,74800.0,7.781,7.781,7.7502,7.7502,74800.0
2006-02-21 11:50:00,10.06,10.06,10.02,10.02,148000.0,7.7502,7.7502,7.7194,7.7194,148000.0
2006-02-21 12:00:00,10.02,10.04,10.01,10.03,110000.0,7.7194,7.7348,7.7117,7.7271,110000.0
2006-02-21 12:10:00,10.03,10.04,10.02,10.03,47200.0,7.7271,7.7348,7.7194,7.7271,47200.0
2006-02-21 12:20:00,10.03,10.03,10.01,10.02,57200.0,7.7271,7.7271,7.7117,7.7194,57200.0
2006-02-21 12:30:00,10.02,10.03,10.01,10.03,37200.0,7.7194,7.7271,7.7117,7.7271,37200.0
2006-02-21 12:40:00,10.03,10.06,10.03,10.06,16800.0,7.7271,7.7502,7.7271,7.7502,16800.0
2006-02-21 12:50:00,10.06,10.07,10.03,10.03,48000.0,7.7502,7.7579,7.7271,7.7271,48000.0
2006-02-21 13:00:00,10.03,10.04,10.02,10.03,38400.0,7.7271,7.7348,7.7194,7.7271,38400.0
2006-02-21 13:10:00,10.03,10.03,10.01,10.02,35200.0,7.7271,7.7271,7.7117,7.7194,35200.0
2006-02-21 13:20:00,10.02,10.04,10.0,10.03,84400.0,7.7194,7.7348,7.704,7.7271,84400.0
2006-02-21 13:30:00,10.03,10.05,10.03,10.05,38800.0,7.7271,7.7425,7.7271,7.7425,38800.0
2006-02-21 13:40:00,10.05,10.06,10.04,10.05,14800.0,7.7425,7.7502,7.7348,7.7425,14800.0
2006-02-21 13:50:00,10.05,10.05,10.01,10.02,40400.0,7.7425,7.7425,7.7117,7.7194,40400.0
2006-02-21 14:00:00,10.02,10.06,10.01,10.05,118800.0,7.7194,7.7502,7.7117,7.7425,118800.0
2006-02-21 14:10:00,10.05,10.06,10.04,10.06,112800.0,7.7425,7.7502,7.7348,7.7502,112800.0
2006-02-21 14:20:00,10.06,10.06,10.05,10.06,50000.0,7.7502,7.7502,7.7425,7.7502,50000.0
2006-02-21 14:30:00,10.06,10.07,10.04,10.06,106400.0,7.7502,7.7579,7.7348,7.7502,106400.0
2006-02-21 14:40:00,10.06,10.09,10.05,10.08,77200.0,7.7502,7.7733,7.7425,7.7656,77200.0
2006-02-21 14:50:00,10.08,10.08,10.07,10.08,23200.0,7.7656,7.7656,7.7579,7.7656,23200.0
2006-02-21 15:00:00,10.08,10.1,10.08,10.1,64800.0,7.7656,7.781,7.7656,7.781,64800.0
2006-02-21 15:10:00,10.1,10.12,10.1,10.11,81600.0,7.781,7.7964,7.781,7.7887,81600.0
2006-02-21 15:20:00,10.11,10.11,10.09,10.1,39200.0,7.7887,7.7887,7.7733,7.781,39200.0
2006-02-21 15:30:00,10.1,10.1,10.08,10.09,44400.0,7.781,7.781,7.7656,7.7733,44400.0
2006-02-21 15:40:00,10.09,10.1,10.08,10.1,59200.0,7.7733,7.781,7.7656,7.781,59200.0
2006-02-21 15:50:00,10.09,10.1,10.07,10.08,104400.0,7.7733,7.781,7.7579,7.7656,104400.0
2006-02-22 09:30:00,10.1,10.13,10.08,10.13,244800.0,7.781,7.8042,7.7656,7.8042,244800.0
2006-02-22 09:40:00,10.13,10.14,10.13,10.13,44400.0,7.8042,7.8119,7.8042,7.8042,44400.0
2006-02-22 09:50:00,10.13,10.15,10.13,10.14,15600.0,7.8042,7.8196,7.8042,7.8119,15600.0
2006-02-22 10:00:00,10.13,10.17,10.13,10.17,34400.0,7.8042,7.835,7.8042,7.835,34400.0
2006-02-22 10:10:00,10.17,10.19,10.16,10.19,44000.0,7.835,7.8504,7.8273,7.8504,44000.0
2006-02-22 10:20:00,10.19,10.21,10.19,10.2,55600.0,7.8504,7.8658,7.8504,7.8581,55600.0
2006-02-22 10:30:00,10.2,10.2,10.16,10.18,48000.0,7.8581,7.8581,7.8273,7.8427,48000.0
2006-02-22 10:40:00,10.17,10.17,10.14,10.16,32400.0,7.835,7.835,7.8119,7.8273,32400.0
2006-02-22 10:50:00,10.16,10.18,10.15,10.17,32400.0,7.8273,7.8427,7.8196,7.835,32400.0
2006-02-22 11:00:00,10.17,10.17,10.15,10.15,16400.0,7.835,7.835,7.8196,7.8196,16400.0
2006-02-22 11:10:00,10.16,10.17,10.15,10.16,15200.0,7.8273,7.835,7.8196,7.8273,15200.0
2006-02-22 11:20:00,10.16,10.25,10.16,10.24,136400.0,7.8273,7.8966,7.8273,7.8889,136400.0
2006-02-22 11:30:00,10.24,10.27,10.24,10.27,117200.0,7.8889,7.912,7.8889,7.912,117200.0
2006-02-22 11:40:00,10.26,10.29,10.25,10.29,60400.0,7.9043,7.9274,7.8966,7.9274,60400.0
2006-02-22 11:50:00,10.29,10.29,10.28,10.29,30000.0,7.9274,7.9274,7.9197,7.9274,30000.0
2006-02-22 12:00:00,10.28,10.32,10.28,10.29,72800.0,7.9197,7.9505,7.9197,7.9274,72800.0
2006-02-22 12:10:00,10.29,10.32,10.29,10.3,52800.0,7.9274,7.9505,7.9274,7.9351,52800.0
2006-02-22 12:20:00,10.3,10.31,10.29,10.29,52400.0,7.9351,7.9428,7.9274,7.9274,52400.0
2006-02-22 12:30:00,10.28,10.29,10.28,10.29,28000.0,7.9197,7.9274,7.9197,7.9274,28000.0
2006-02-22 12:40:00,10.29,10.33,10.29,10.31,88000.0,7.9274,7.9582,7.9274,7.9428,88000.0
2006-02-22 12:50:00,10.31,10.32,10.3,10.32,18800.0,7.9428,7.9505,7.9351,7.9505,18800.0
2006-02-22 13:00:00,10.32,10.33,10.31,10.32,61600.0,7.9505,7.9582,7.9428,7.9505,61600.0
2006-02-22 13:10:00,10.32,10.32,10.31,10.31,22000.0,7.9505,7.9505,7.9428,7.9428,22000.0
2006-02-22 13:20:00,10.31,10.31,10.3,10.31,28000.0,7.9428,7.9428,7.9351,7.9428,28000.0
2006-02-22 13:30:00,10.3,10.3,10.28,10.28,39600.0,7.9351,7.9351,7.9197,7.9197,39600.0
2006-02-22 13:40:00,10.28,10.28,10.26,10.26,46400.0,7.9197,7.9197,7.9043,7.9043,46400.0
2006-02-22 13:50:00,10.26,10.27,10.25,10.25,20400.0,7.9043,7.912,7.8966,7.8966,20400.0
2006-02-22 14:00:00,10.25,10.25,10.24,10.24,10000.0,7.8966,7.8966,7.8889,7.8889,10000.0
2006-02-22 14:10:00,10.24,10.26,10.24,10.26,32400.0,7.8889,7.9043,7.8889,7.9043,32400.0
2006-02-22 14:20:00,10.26,10.27,10.26,10.26,38400.0,7.9043,7.912,7.9043,7.9043,38400.0
2006-02-22 14:30:00,10.26,10.26,10.24,10.24,22400.0,7.9043,7.9043,7.8889,7.8889,22400.0
2006-02-22 14:40:00,10.24,10.26,10.24,10.25,14400.0,7.8889,7.9043,7.8889,7.8966,14400.0
2006-02-22 14:50:00,10.25,10.26,10.25,10.26,33600.0,7.8966,7.9043,7.8966,7.9043,33600.0
2006-02-22 15:00:00,10.26,10.26,10.24,10.24,42400.0,7.9043,7.9043,7.8889,7.8889,42400.0
2006-02-22 15:10:00,10.24,10.25,10.22,10.24,68800.0,7.8889,7.8966,7.8735,7.8889,68800.0
2006-02-22 15:20:00,10.24,10.26,10.23,10.23,58800.0,7.8889,7.9043,7.8812,7.8812,58800.0
2006-02-22 15:30:00,10.23,10.25,10.23,10.24,64800.0,7.8812,7.8966,7.8812,7.8889,64800.0
2006-02-22 15:40:00,10.24,10.24,10.24,10.24,48800.0,7.8889,7.8889,7.8889,7.8889,48800.0
2006-02-22 15:50:00,10.24,10.24,10.23,10.23,74800.0,7.8889,7.8889,7.8812,7.8812,74800.0
2006-02-23 09:30:00,10.21,10.22,10.17,10.22,59600.0,7.8658,7.8735,7.835,7.8735,59600.0
2006-02-23 09:40:00,10.21,10.22,10.2,10.21,29200.0,7.8658,7.8735,7.8581,7.8658,29200.0
2006-02-23 09:50:00,10.21,10.22,10.17,10.19,31600.0,7.8658,7.8735,7.835,7.8504,31600.0
2006-02-23 10:00:00,10.18,10.19,10.15,10.18,90000.0,7.8427,7.8504,7.8196,7.8427,90000.0
2006-02-23 10:10:00,10.17,10.17,10.16,10.16,28800.0,7.835,7.835,7.8273,7.8273,28800.0
2006-02-23 10:20:00,10.16,10.17,10.15,10.16,22000.0,7.8273,7.835,7.8196,7.8273,22000.0
2006-02-23 10:30:00,10.16,10.18,10.15,10.17,22800.0,7.8273,7.8427,7.8196,7.835,22800.0
2006-02-23 10:40:00,10.17,10.18,10.15,10.18,27600.0,7.835,7.8427,7.8196,7.8427,27600.0
2006-02-23 10:50:00,10.17,10.2,10.17,10.2,22800.0,7.835,7.8581,7.835,7.8581,22800.0
2006-02-23 11:00:00,10.2,10.2,10.18,10.2,19200.0,7.8581,7.8581,7.8427,7.8581,19200.0
2006-02-23 11:10:00,10.2,10.22,10.2,10.2,13600.0,7.8581,7.8735,7.8581,7.8581,13600.0
2006-02-23 11:20:00,10.2,10.24,10.2,10.23,55200.0,7.8581,7.8889,7.8581,7.8812,55200.0
2006-02-23 11:30:00,10.24,10.24,10.22,10.23,42000.0,7.8889,7.8889,7.8735,7.8812,42000.0
2006-02-23 11:40:00,10.22,10.24,10.21,10.22,46800.0,7.8735,7.8889,7.8658,7.8735,46800.0
2006-02-23 11:50:00,10.22,10.24,10.21,10.23,30000.0,7.8735,7.8889,7.8658,7.8812,30000.0
2006-02-23 12:00:00,10.22,10.24,10.22,10.24,19200.0,7.8735,7.8889,7.8735,7.8889,19200.0
2006-02-23 12:10:00,10.24,10.25,10.23,10.24,28400.0,7.8889,7.8966,7.8812,7.8889,28400.0
2006-02-23 12:20:00,10.24,10.27,10.23,10.25,37200.0,7.8889,7.912,7.8812,7.8966,37200.0
2006-02-23 12:30:00,10.25,10.28,10.25,10.27,31200.0,7.8966,7.9197,7.8966,7.912,31200.0
2006-02-23 12:40:00,10.28,10.29,10.27,10.28,22000.0,7.9197,7.9274,7.912,7.9197,22000.0
2006-02-23 12:50:00,10.28,10.28,10.25,10.26,18800.0,7.9197,7.9197,7.8966,7.9043,18800.0
2006-02-23 13:00:00,10.26,10.26,10.25,10.26,22800.0,7.9043,7.9043,7.8966,7.9043,22800.0
2006-02-23 13:10:00,10.26,10.29,10.25,10.29,15200.0,7.9043,7.9274,7.8966,7.9274,15200.0
2006-02-23 13:20:00,10.27,10.29,10.27,10.28,25600.0,7.912,7.9274,7.912,7.9197,25600.0
2006-02-23 13:30:00,10.28,10.29,10.26,10.26,17600.0,7.9197,7.9274,7.9043,7.9043,17600.0
2006-02-23 13:40:00,10.26,10.26,10.24,10.25,10400.0,7.9043,7.9043,7.8889,7.8966,10400.0
2006-02-23 13:50:00,10.24,10.25,10.24,10.24,20000.0,7.8889,7.8966,7.8889,7.8889,20000.0
2006-02-23 14:00:00,10.24,10.24,10.24,10.24,17200.0,7.8889,7.8889,7.8889,7.8889,17200.0
2006-02-23 14:10:00,10.24,10.24,10.24,10.24,25200.0,7.8889,7.8889,7.8889,7.8889,25200.0
2006-02-23 14:20:00,10.24,10.26,10.23,10.26,50800.0,7.8889,7.9043,7.8812,7.9043,50800.0
2006-02-23 14:30:00,10.25,10.26,10.24,10.26,17600.0,7.8966,7.9043,7.8889,7.9043,17600.0
2006-02-23 14:40:00,10.26,10.28,10.25,10.28,34800.0,7.9043,7.9197,7.8966,7.9197,34800.0
2006-02-23 14:50:00,10.28,10.28,10.24,10.24,49600.0,7.9197,7.9197,7.8889,7.8889,49600.0
2006-02-23 15:00:00,10.24,10.24,10.22,10.23,21600.0,7.8889,7.8889,7.8735,7.8812,21600.0
2006-02-23 15:10:00,10.23,10.24,10.22,10.22,26000.0,7.8812,7.8889,7.8735,7.8735,26000.0
2006-02-23 15:20:00,10.22,10.24,10.22,10.24,39200.0,7.8735,7.8889,7.8735,7.8889,39200.0
2006-02-23 15:30:00,10.23,10.23,10.19,10.19,73600.0,7.8812,7.8812,7.8504,7.8504,73600.0
2006-02-23 15:40:00,10.19,10.19,10.16,10.16,117200.0,7.8504,7.8504,7.8273,7.8273,117200.0
2006-02-23 15:50:00,10.16,10.19,10.16,10.19,204000.0,7.8273,7.8504,7.8273,7.8504,204000.0
2006-02-24 09:30:00,10.24,10.24,10.17,10.2,170400.0,7.8889,7.8889,7.835,7.8581,170400.0
2006-02-24 09:40:00,10.19,10.24,10.18,10.24,50800.0,7.8504,7.8889,7.8427,7.8889,50800.0
2006-02-24 09:50:00,10.24,10.24,10.21,10.22,21600.0,7.8889,7.8889,7.8658,7.8735,21600.0
2006-02-24 10:00:00,10.23,10.26,10.22,10.24,38000.0,7.8812,7.9043,7.8735,7.8889,38000.0
2006-02-24 10:10:00,10.25,10.29,10.25,10.28,42000.0,7.8966,7.9274,7.8966,7.9197,42000.0
2006-02-24 10:20:00,10.28,10.28,10.24,10.26,33200.0,7.9197,7.9197,7.8889,7.9043,33200.0
2006-02-24 10:30:00,10.26,10.26,10.2,10.21,30000.0,7.9043,7.9043,7.8581,7.8658,30000.0
2006-02-24 10:40:00,10.2,10.21,10.19,10.2,22800.0,7.8581,7.8658,7.8504,7.8581,22800.0
2006-02-24 10:50:00,10.2,10.2,10.18,10.2,12400.0,7.8581,7.8581,7.8427,7.8581,12400.0
2006-02-24 11:00:00,10.2,10.22,10.18,10.2,14400.0,7.8581,7.8735,7.8427,7.8581,14400.0
2006-02-24 11:10:00,10.2,10.22,10.2,10.21,8800.0,7.8581,7.8735,7.8581,7.8658,8800.0
2006-02-24 11:20:00,10.21,10.25,10.21,10.24,22000.0,7.8658,7.8966,7.8658,7.8889,22000.0
2006-02-24 11:30:00,10.24,10.28,10.24,10.28,44800.0,7.8889,7.9197,7.8889,7.9197,44800.0
2006-02-24 11:40:00,10.28,10.28,10.26,10.27,14800.0,7.9197,7.9197,7.9043,7.912,14800.0
2006-02-24 11:50:00,10.27,10.27,10.26,10.26,16000.0,7.912,7.912,7.9043,7.9043,16000.0
2006-02-24 12:00:00,10.26,10.27,10.26,10.26,18400.0,7.9043,7.912,7.9043,7.9043,18400.0
2006-02-24 12:10:00,10.26,10.26,10.26,10.26,14800.0,7.9043,7.9043,7.9043,7.9043,14800.0
2006-02-24 12:20:00,10.26,10.27,10.26,10.26,16000.0,7.9043,7.912,7.9043,7.9043,16000.0
2006-02-24 12:30:00,10.26,10.26,10.26,10.26,12400.0,7.9043,7.9043,7.9043,7.9043,12400.0
2006-02-24 12:40:00,10.26,10.28,10.26,10.27,12800.0,7.9043,7.9197,7.9043,7.912,12800.0
2006-02-24 12:50:00,10.26,10.26,10.26,10.26,9600.0,7.9043,7.9043,7.9043,7.9043,9600.0
2006-02-24 13:00:00,10.26,10.26,10.23,10.24,23600.0,7.9043,7.9043,7.8812,7.8889,23600.0
2006-02-24 13:10:00,10.24,10.25,10.24,10.24,22400.0,7.8889,7.8966,7.8889,7.8889,22400.0
2006-02-24 13:20:00,10.24,10.25,10.24,10.24,14000.0,7.8889,7.8966,7.8889,7.8889,14000.0
2006-02-24 13:30:00,10.24,10.25,10.22,10.23,32800.0,7.8889,7.8966,7.8735,7.8812,32800.0
2006-02-24 13:40:00,10.22,10.23,10.21,10.21,27200.0,7.8735,7.8812,7.8658,7.8658,27200.0
2006-02-24 13:50:00,10.21,10.21,10.2,10.2,24400.0,7.8658,7.8658,7.8581,7.8581,24400.0
2006-02-24 14:00:00,10.21,10.24,10.21,10.24,18800.0,7.8658,7.8889,7.8658,7.8889,18800.0
2006-02-24 14:10:00,10.24,10.24,10.24,10.24,24400.0,7.8889,7.8889,7.8889,7.8889,24400.0
2006-02-24 14:20:00,10.24,10.25,10.24,10.24,11200.0,7.8889,7.8966,7.8889,7.8889,11200.0
2006-02-24 14:30:00,10.24,10.26,10.24,10.26,13200.0,7.8889,7.9043,7.8889,7.9043,13200.0
2006-02-24 14:40:00,10.26,10.26,10.25,10.26,15200.0,7.9043,7.9043,7.8966,7.9043,15200.0
2006-02-24 14:50:00,10.26,10.28,10.26,10.26,40400.0,7.9043,7.9197,7.9043,7.9043,40400.0
2006-02-24 15:00:00,10.26,10.27,10.26,10.26,20000.0,7.9043,7.912,7.9043,7.9043,20000.0
2006-02-24 15:10:00,10.26,10.27,10.26,10.27,33600.0,7.9043,7.912,7.9043,7.912,33600.0
2006-02-24 15:20:00,10.27,10.27,10.27,10.27,37200.0,7.912,7.912,7.912,7.912,37200.0
2006-02-24 15:30:00,10.27,10.27,10.24,10.24,72400.0,7.912,7.912,7.8889,7.8889,72400.0
2006-02-24 15:40:00,10.24,10.28,10.24,10.28,87200.0,7.8889,7.9197,7.8889,7.9197,87200.0
2006-02-24 15:50:00,10.28,10.29,10.27,10.29,114800.0,7.9197,7.9274,7.912,7.9274,114800.0
2006-02-27 09:30:00,10.29,10.3,10.28,10.28,76400.0,7.9274,7.9351,7.9197,7.9197,76400.0
2006-02-27 09:40:00,10.28,10.31,10.27,10.3,39600.0,7.9197,7.9428,7.912,7.9351,39600.0
2006-02-27 09:50:00,10.3,10.33,10.3,10.32,26400.0,7.9351,7.9582,7.9351,7.9505,26400.0
2006-02-27 10:00:00,10.34,10.37,10.33,10.33,74400.0,7.9659,7.989,7.9582,7.9582,74400.0
2006-02-27 10:10:00,10.33,10.34,10.31,10.31,42400.0,7.9582,7.9659,7.9428,7.9428,42400.0
2006-02-27 10:20:00,10.31,10.33,10.31,10.33,28800.0,7.9428,7.9582,7.9428,7.9582,28800.0
2006-02-27 10:30:00,10.33,10.33,10.31,10.31,24000.0,7.9582,7.9582,7.9428,7.9428,24000.0
2006-02-27 10:40:00,10.31,10.33,10.31,10.33,40800.0,7.9428,7.9582,7.9428,7.9582,40800.0
2006-02-27 10:50:00,10.33,10.33,10.31,10.31,15200.0,7.9582,7.9582,7.9428,7.9428,15200.0
2006-02-27 11:00:00,10.31,10.33,10.31,10.33,32800.0,7.9428,7.9582,7.9428,7.9582,32800.0
2006-02-27 11:10:00,10.33,10.35,10.32,10.34,102800.0,7.9582,7.9736,7.9505,7.9659,102800.0
2006-02-27 11:20:00,10.35,10.38,10.34,10.38,54000.0,7.9736,7.9968,7.9659,7.9968,54000.0
2006-02-27 11:30:00,10.38,10.4,10.38,10.39,94400.0,7.9968,8.0122,7.9968,8.0045,94400.0
2006-02-27 11:40:00,10.39,10.41,10.39,10.4,39200.0,8.0045,8.0199,8.0045,8.0122,39200.0
2006-02-27 11:50:00,10.4,10.41,10.4,10.41,27600.0,8.0122,8.0199,8.0122,8.0199,27600.0
2006-02-27 12:00:00,10.41,10.44,10.41,10.43,65600.0,8.0199,8.043,8.0199,8.0353,65600.0
2006-02-27 12:10:00,10.43,10.44,10.43,10.43,24400.0,8.0353,8.043,8.0353,8.0353,24400.0
2006-02-27 12:20:00,10.43,10.43,10.42,10.43,58000.0,8.0353,8.0353,8.0276,8.0353,58000.0
2006-02-27 12:30:00,10.43,10.43,10.43,10.43,20000.0,8.0353,8.0353,8.0353,8.0353,20000.0
2006-02-27 12:40:00,10.43,10.43,10.43,10.43,22400.0,8.0353,8.0353,8.0353,8.0353,22400.0
2006-02-27 12:50:00,10.43,10.43,10.43,10.43,33200.0,8.0353,8.0353,8.0353,8.0353,33200.0
2006-02-27 13:00:00,10.43,10.43,10.42,10.42,22000.0,8.0353,8.0353,8.0276,8.0276,22000.0
2006-02-27 13:10:00,10.42,10.42,10.41,10.41,31600.0,8.0276,8.0276,8.0199,8.0199,31600.0
2006-02-27 13:20:00,10.41,10.41,10.34,10.35,65200.0,8.0199,8.0199,7.9659,7.9736,65200.0
2006-02-27 13:30:00,10.34,10.36,10.34,10.36,37200.0,7.9659,7.9813,7.9659,7.9813,37200.0
2006-02-27 13:40:00,10.36,10.37,10.35,10.37,30000.0,7.9813,7.989,7.9736,7.989,30000.0
2006-02-27 13:50:00,10.37,10.39,10.37,10.38,34000.0,7.989,8.0045,7.989,7.9968,34000.0
2006-02-27 14:00:00,10.38,10.39,10.36,10.36,26400.0,7.9968,8.0045,7.9813,7.9813,26400.0
2006-02-27 14:10:00,10.37,10.37,10.36,10.37,24000.0,7.989,7.989,7.9813,7.989,24000.0
2006-02-27 14:20:00,10.37,10.38,10.36,10.36,18000.0,7.989,7.9968,7.9813,7.9813,18000.0
2006-02-27 14:30:00,10.37,10.37,10.32,10.32,203200.0,7.989,7.989,7.9505,7.9505,203200.0
2006-02-27 14:40:00,10.32,10.34,10.32,10.32,65600.0,7.9505,7.9659,7.9505,7.9505,65600.0
2006-02-27 14:50:00,10.32,10.33,10.3,10.33,98400.0,7.9505,7.9582,7.9351,7.9582,98400.0
2006-02-27 15:00:00,10.33,10.35,10.32,10.34,74800.0,7.9582,7.9736,7.9505,7.9659,74800.0
2006-02-27 15:10:00,10.34,10.35,10.33,10.35,25200.0,7.9659,7.9736,7.9582,7.9736,25200.0
2006-02-27 15:20:00,10.35,10.35,10.35,10.35,14000.0,7.9736,7.9736,7.9736,7.9736,14000.0
2006-02-27 15:30:00,10.35,10.36,10.35,10.36,96000.0,7.9736,7.9813,7.9736,7.9813,96000.0
2006-02-27 15:40:00,10.36,10.36,10.35,10.35,83600.0,7.9813,7.9813,7.9736,7.9736,83600.0
2006-02-27 15:50:00,10.35,10.36,10.34,10.36,88400.0,7.9736,7.9813,7.9659,7.9813,88400.0
2006-02-28 09:30:00,10.27,10.36,10.25,10.25,128800.0,7.912,7.9813,7.8966,7.8966,128800.0
2006-02-28 09:40:00,10.25,10.27,10.25,10.27,81200.0,7.8966,7.912,7.8966,7.912,81200.0
2006-02-28 09:50:00,10.26,10.28,10.25,10.26,36400.0,7.9043,7.9197,7.8966,7.9043,36400.0
2006-02-28 10:00:00,10.26,10.26,10.22,10.23,57600.0,7.9043,7.9043,7.8735,7.8812,57600.0
2006-02-28 10:10:00,10.23,10.27,10.22,10.27,51200.0,7.8812,7.912,7.8735,7.912,51200.0
2006-02-28 10:20:00,10.26,10.27,10.21,10.22,40400.0,7.9043,7.912,7.8658,7.8735,40400.0
2006-02-28 10:30:00,10.23,10.24,10.18,10.22,133600.0,7.8812,7.8889,7.8427,7.8735,133600.0
2006-02-28 10:40:00,10.22,10.22,10.19,10.2,38800.0,7.8735,7.8735,7.8504,7.8581,38800.0
2006-02-28 10:50:00,10.21,10.21,10.18,10.18,44000.0,7.8658,7.8658,7.8427,7.8427,44000.0
2006-02-28 11:00:00,10.18,10.18,10.16,10.17,36800.0,7.8427,7.8427,7.8273,7.835,36800.0
2006-02-28 11:10:00,10.17,10.17,10.13,10.15,35200.0,7.835,7.835,7.8042,7.8196,35200.0
2006-02-28 11:20:00,10.15,10.15,10.13,10.13,49200.0,7.8196,7.8196,7.8042,7.8042,49200.0
2006-02-28 11:30:00,10.13,10.16,10.13,10.16,31200.0,7.8042,7.8273,7.8042,7.8273,31200.0
2006-02-28 11:40:00,10.16,10.18,10.15,10.18,52400.0,7.8273,7.8427,7.8196,7.8427,52400.0
2006-02-28 11:50:00,10.18,10.21,10.17,10.21,37200.0,7.8427,7.8658,7.835,7.8658,37200.0
2006-02-28 12:00:00,10.2,10.2,10.18,10.2,33600.0,7.8581,7.8581,7.8427,7.8581,33600.0
2006-02-28 12:10:00,10.2,10.21,10.17,10.2,57200.0,7.8581,7.8658,7.835,7.8581,57200.0
2006-02-28 12:20:00,10.19,10.21,10.19,10.19,28400.0,7.8504,7.8658,7.8504,7.8504,28400.0
2006-02-28 12:30:00,10.19,10.22,10.17,10.22,66000.0,7.8504,7.8735,7.835,7.8735,66000.0
2006-02-28 12:40:00,10.21,10.24,10.21,10.23,48000.0,7.8658,7.8889,7.8658,7.8812,48000.0
2006-02-28 12:50:00,10.24,10.26,10.23,10.24,81200.0,7.8889,7.9043,7.8812,7.8889,81200.0
2006-02-28 13:00:00,10.24,10.26,10.24,10.26,56400.0,7.8889,7.9043,7.8889,7.9043,56400.0
2006-02-28 13:10:00,10.26,10.27,10.25,10.27,46400.0,7.9043,7.912,7.8966,7.912,46400.0
2006-02-28 13:20:00,10.27,10.27,10.27,10.27,23600.0,7.912,7.912,7.912,7.912,23600.0
2006-02-28 13:30:00,10.27,10.31,10.27,10.29,79600.0,7.912,7.9428,7.912,7.9274,79600.0
2006-02-28 13:40:00,10.29,10.29,10.27,10.29,24800.0,7.9274,7.9274,7.912,7.9274,24800.0
2006-02-28 13:50:00,10.28,10.3,10.28,10.29,19200.0,7.9197,7.9351,7.9197,7.9274,19200.0
2006-02-28 14:00:00,10.28,10.31,10.28,10.31,54000.0,7.9197,7.9428,7.9197,7.9428,54000.0
2006-02-28 14:10:00,10.31,10.31,10.29,10.31,57600.0,7.9428,7.9428,7.9274,7.9428,57600.0
2006-02-28 14:20:00,10.3,10.31,10.29,10.3,12000.0,7.9351,7.9428,7.9274,7.9351,12000.0
2006-02-28 14:30:00,10.29,10.29,10.27,10.28,36800.0,7.9274,7.9274,7.912,7.9197,36800.0
2006-02-28 14:40:00,10.28,10.3,10.28,10.29,54400.0,7.9197,7.9351,7.9197,7.9274,54400.0
2006-02-28 14:50:00,10.29,10.3,10.29,10.3,30800.0,7.9274,7.9351,7.9274,7.9351,30800.0
2006-02-28 15:00:00,10.29,10.31,10.25,10.26,68000.0,7.9274,7.9428,7.8966,7.9043,68000.0
2006-02-28 15:10:00,10.26,10.29,10.25,10.29,66400.0,7.9043,7.9274,7.8966,7.9274,66400.0
2006-02-28 15:20:00,10.29,10.33,10.29,10.33,213600.0,7.9274,7.9582,7.9274,7.9582,213600.0
2006-02-28 15:30:00,10.33,10.33,10.28,10.29,125600.0,7.9582,7.9582,7.9197,7.9274,125600.0
2006-02-28 15:40:00,10.29,10.3,10.25,10.26,200800.0,7.9274,7.9351,7.8966,7.9043,200800.0
2006-02-28 15:50:00,10.25,10.29,10.25,10.26,264400.0,7.8966,7.9274,7.8966,7.9043,264400.0
2006-03-01 09:30:00,10.25,10.31,10.18,10.2,217600.0,7.8966,7.9428,7.8427,7.8581,217600.0
2006-03-01 09:40:00,10.2,10.2,10.18,10.18,57600.0,7.8581,7.8581,7.8427,7.8427,57600.0
2006-03-01 09:50:00,10.19,10.22,10.18,10.19,115200.0,7.8504,7.8735,7.8427,7.8504,115200.0
2006-03-01 10:00:00,10.18,10.22,10.18,10.19,121600.0,7.8427,7.8735,7.8427,7.8504,121600.0
2006-03-01 10:10:00,10.2,10.2,10.16,10.16,44000.0,7.8581,7.8581,7.8273,7.8273,44000.0
2006-03-01 10:20:00,10.17,10.19,10.16,10.19,30800.0,7.835,7.8504,7.8273,7.8504,30800.0
2006-03-01 10:30:00,10.19,10.2,10.18,10.19,19200.0,7.8504,7.8581,7.8427,7.8504,19200.0
2006-03-01 10:40:00,10.2,10.22,10.19,10.22,44800.0,7.8581,7.8735,7.8504,7.8735,44800.0
2006-03-01 10:50:00,10.22,10.24,10.22,10.22,26000.0,7.8735,7.8889,7.8735,7.8735,26000.0
2006-03-01 11:00:00,10.22,10.23,10.21,10.21,34400.0,7.8735,7.8812,7.8658,7.8658,34400.0
2006-03-01 11:10:00,10.21,10.22,10.21,10.22,26400.0,7.8658,7.8735,7.8658,7.8735,26400.0
2006-03-01 11:20:00,10.22,10.24,10.22,10.23,24800.0,7.8735,7.8889,7.8735,7.8812,24800.0
2006-03-01 11:30:00,10.23,10.26,10.23,10.26,24000.0,7.8812,7.9043,7.8812,7.9043,24000.0
2006-03-01 11:40:00,10.27,10.27,10.24,10.24,26400.0,7.912,7.912,7.8889,7.8889,26400.0
2006-03-01 11:50:00,10.24,10.27,10.24,10.27,36800.0,7.8889,7.912,7.8889,7.912,36800.0
2006-03-01 12:00:00,10.26,10.29,10.26,10.27,30800.0,7.9043,7.9274,7.9043,7.912,30800.0
2006-03-01 12:10:00,10.26,10.26,10.26,10.26,13200.0,7.9043,7.9043,7.9043,7.9043,13200.0
2006-03-01 12:20:00,10.26,10.26,10.24,10.25,24000.0,7.9043,7.9043,7.8889,7.8966,24000.0
2006-03-01 12:30:00,10.25,10.26,10.25,10.26,15200.0,7.8966,7.9043,7.8966,7.9043,15200.0
2006-03-01 12:40:00,10.25,10.28,10.25,10.28,18800.0,7.8966,7.9197,7.8966,7.9197,18800.0
2006-03-01 12:50:00,10.27,10.27,10.26,10.27,16800.0,7.912,7.912,7.9043,7.912,16800.0
2006-03-01 13:00:00,10.27,10.29,10.27,10.27,18400.0,7.912,7.9274,7.912,7.912,18400.0
2006-03-01 13:10:00,10.27,10.27,10.25,10.26,12800.0,7.912,7.912,7.8966,7.9043,12800.0
2006-03-01 13:20:00,10.26,10.26,10.24,10.24,22800.0,7.9043,7.9043,7.8889,7.8889,22800.0
2006-03-01 13:30:00,10.24,10.24,10.24,10.24,13200.0,7.8889,7.8889,7.8889,7.8889,13200.0
2006-03-01 13:40:00,10.24,10.24,10.22,10.22,20800.0,7.8889,7.8889,7.8735,7.8735,20800.0
2006-03-01 13:50:00,10.22,10.22,10.21,10.22,34400.0,7.8735,7.8735,7.8658,7.8735,34400.0
2006-03-01 14:00:00,10.22,10.26,10.22,10.25,65600.0,7.8735,7.9043,7.8735,7.8966,65600.0
2006-03-01 14:10:00,10.25,10.25,10.23,10.23,30400.0,7.8966,7.8966,7.8812,7.8812,30400.0
2006-03-01 14:20:00,10.23,10.23,10.21,10.21,43200.0,7.8812,7.8812,7.8658,7.8658,43200.0
2006-03-01 14:30:00,10.21,10.21,10.2,10.2,50400.0,7.8658,7.8658,7.8581,7.8581,50400.0
2006-03-01 14:40:00,10.2,10.2,10.2,10.2,28000.0,7.8581,7.8581,7.8581,7.8581,28000.0
2006-03-01 14:50:00,10.2,10.22,10.2,10.22,26000.0,7.8581,7.8735,7.8581,7.8735,26000.0
2006-03-01 15:00:00,10.22,10.24,10.22,10.24,37200.0,7.8735,7.8889,7.8735,7.8889,37200.0
2006-03-01 15:10:00,10.24,10.25,10.24,10.25,33600.0,7.8889,7.8966,7.8889,7.8966,33600.0
2006-03-01 15:20:00,10.26,10.26,10.25,10.25,59200.0,7.9043,7.9043,7.8966,7.8966,59200.0
2006-03-01 15:30:00,10.25,10.27,10.24,10.27,41200.0,7.8966,7.912,7.8889,7.912,41200.0
2006-03-01 15:40:00,10.26,10.27,10.26,10.26,48000.0,7.9043,7.912,7.9043,7.9043,48000.0
2006-03-01 15:50:00,10.26,10.27,10.25,10.26,130000.0,7.9043,7.912,7.8966,7.9043,130000.0
2006-03-02 09:30:00,10.15,10.27,10.15,10.27,306400.0,7.8196,7.912,7.8196,7.912,306400.0
2006-03-02 09:40:00,10.27,10.31,10.26,10.3,54800.0,7.912,7.9428,7.9043,7.9351,54800.0
2006-03-02 09:50:00,10.3,10.38,10.3,10.38,88400.0,7.9351,7.9968,7.9351,7.9968,88400.0
2006-03-02 10:00:00,10.38,10.38,10.35,10.36,46400.0,7.9968,7.9968,7.9736,7.9813,46400.0
2006-03-02 10:10:00,10.36,10.36,10.34,10.34,64800.0,7.9813,7.9813,7.9659,7.9659,64800.0
2006-03-02 10:20:00,10.34,10.34,10.31,10.33,70800.0,7.9659,7.9659,7.9428,7.9582,70800.0
2006-03-02 10:30:00,10.33,10.33,10.3,10.31,54000.0,7.9582,7.9582,7.9351,7.9428,54000.0
2006-03-02 10:40:00,10.31,10.33,10.31,10.32,59200.0,7.9428,7.9582,7.9428,7.9505,59200.0
2006-03-02 10:50:00,10.3,10.32,10.29,10.31,64000.0,7.9351,7.9505,7.9274,7.9428,64000.0
2006-03-02 11:00:00,10.32,10.37,10.32,10.35,53600.0,7.9505,7.989,7.9505,7.9736,53600.0
2006-03-02 11:10:00,10.35,10.36,10.35,10.36,34400.0,7.9736,7.9813,7.9736,7.9813,34400.0
2006-03-02 11:20:00,10.35,10.36,10.35,10.35,34800.0,7.9736,7.9813,7.9736,7.9736,34800.0
2006-03-02 11:30:00,10.35,10.35,10.32,10.32,24000.0,7.9736,7.9736,7.9505,7.9505,24000.0
2006-03-02 11:40:00,10.32,10.32,10.28,10.29,59600.0,7.9505,7.9505,7.9197,7.9274,59600.0
2006-03-02 11:50:00,10.29,10.3,10.29,10.29,33600.0,7.9274,7.9351,7.9274,7.9274,33600.0
2006-03-02 12:00:00,10.29,10.3,10.28,10.29,34000.0,7.9274,7.9351,7.9197,7.9274,34000.0
2006-03-02 12:10:00,10.29,10.31,10.29,10.3,46800.0,7.9274,7.9428,7.9274,7.9351,46800.0
2006-03-02 12:20:00,10.3,10.3,10.27,10.28,104800.0,7.9351,7.9351,7.912,7.9197,104800.0
2006-03-02 12:30:00,10.28,10.29,10.26,10.28,63200.0,7.9197,7.9274,7.9043,7.9197,63200.0
2006-03-02 12:40:00,10.28,10.31,10.28,10.31,26000.0,7.9197,7.9428,7.9197,7.9428,26000.0
2006-03-02 12:50:00,10.3,10.3,10.28,10.29,43200.0,7.9351,7.9351,7.9197,7.9274,43200.0
2006-03-02 13:00:00,10.29,10.31,10.29,10.31,29200.0,7.9274,7.9428,7.9274,7.9428,29200.0
2006-03-02 13:10:00,10.31,10.33,10.31,10.32,62000.0,7.9428,7.9582,7.9428,7.9505,62000.0
2006-03-02 13:20:00,10.32,10.33,10.31,10.32,42400.0,7.9505,7.9582,7.9428,7.9505,42400.0
2006-03-02 13:30:00,10.32,10.35,10.3,10.33,96800.0,7.9505,7.9736,7.9351,7.9582,96800.0
2006-03-02 13:40:00,10.34,10.34,10.31,10.33,28800.0,7.9659,7.9659,7.9428,7.9582,28800.0
2006-03-02 13:50:00,10.33,10.35,10.33,10.34,21200.0,7.9582,7.9736,7.9582,7.9659,21200.0
2006-03-02 14:00:00,10.34,10.34,10.3,10.3,38400.0,7.9659,7.9659,7.9351,7.9351,38400.0
2006-03-02 14:10:00,10.3,10.3,10.28,10.29,64800.0,7.9351,7.9351,7.9197,7.9274,64800.0
2006-03-02 14:20:00,10.29,10.3,10.28,10.28,50400.0,7.9274,7.9351,7.9197,7.9197,50400.0
2006-03-02 14:30:00,10.28,10.28,10.27,10.28,25600.0,7.9197,7.9197,7.912,7.9197,25600.0
2006-03-02 14:40:00,10.28,10.29,10.28,10.29,40000.0,7.9197,7.9274,7.9197,7.9274,40000.0
2006-03-02 14:50:00,10.29,10.3,10.28,10.28,50400.0,7.9274,7.9351,7.9197,7.9197,50400.0
2006-03-02 15:00:00,10.29,10.31,10.29,10.31,31600.0,7.9274,7.9428,7.9274,7.9428,31600.0
2006-03-02 15:10:00,10.31,10.33,10.3,10.31,96800.0,7.9428,7.9582,7.9351,7.9428,96800.0
2006-03-02 15:20:00,10.31,10.31,10.3,10.3,52000.0,7.9428,7.9428,7.9351,7.9351,52000.0
2006-03-02 15:30:00,10.3,10.31,10.28,10.3,48000.0,7.9351,7.9428,7.9197,7.9351,48000.0
2006-03-02 15:40:00,10.3,10.3,10.28,10.28,61200.0,7.9351,7.9351,7.9197,7.9197,61200.0
2006-03-02 15:50:00,10.28,10.3,10.28,10.3,110000.0,7.9197,7.9351,7.9197,7.9351,110000.0
2006-03-03 09:30:00,10.22,10.24,10.16,10.22,130400.0,7.8735,7.8889,7.8273,7.8735,130400.0
2006-03-03 09:40:00,10.21,10.24,10.2,10.22,106400.0,7.8658,7.8889,7.8581,7.8735,106400.0
2006-03-03 09:50:00,10.23,10.26,10.2,10.26,52400.0,7.8812,7.9043,7.8581,7.9043,52400.0
2006-03-03 10:00:00,10.27,10.27,10.24,10.27,37200.0,7.912,7.912,7.8889,7.912,37200.0
2006-03-03 10:10:00,10.26,10.29,10.24,10.28,63200.0,7.9043,7.9274,7.8889,7.9197,63200.0
2006-03-03 10:20:00,10.28,10.34,10.28,10.33,36800.0,7.9197,7.9659,7.9197,7.9582,36800.0
2006-03-03 10:30:00,10.34,10.34,10.31,10.31,77200.0,7.9659,7.9659,7.9428,7.9428,77200.0
2006-03-03 10:40:00,10.31,10.33,10.31,10.33,41200.0,7.9428,7.9582,7.9428,7.9582,41200.0
2006-03-03 10:50:00,10.32,10.33,10.27,10.28,77600.0,7.9505,7.9582,7.912,7.9197,77600.0
2006-03-03 11:00:00,10.27,10.29,10.26,10.29,26800.0,7.912,7.9274,7.9043,7.9274,26800.0
2006-03-03 11:10:00,10.28,10.29,10.26,10.26,75600.0,7.9197,7.9274,7.9043,7.9043,75600.0
2006-03-03 11:20:00,10.26,10.28,10.25,10.28,28000.0,7.9043,7.9197,7.8966,7.9197,28000.0
2006-03-03 11:30:00,10.28,10.3,10.27,10.29,16000.0,7.9197,7.9351,7.912,7.9274,16000.0
2006-03-03 11:40:00,10.3,10.33,10.3,10.32,20000.0,7.9351,7.9582,7.9351,7.9505,20000.0
2006-03-03 11:50:00,10.32,10.33,10.31,10.32,19600.0,7.9505,7.9582,7.9428,7.9505,19600.0
2006-03-03 12:00:00,10.32,10.34,10.31,10.31,32800.0,7.9505,7.9659,7.9428,7.9428,32800.0
2006-03-03 12:10:00,10.31,10.31,10.29,10.29,53600.0,7.9428,7.9428,7.9274,7.9274,53600.0
2006-03-03 12:20:00,10.3,10.37,10.3,10.37,37200.0,7.9351,7.989,7.9351,7.989,37200.0
2006-03-03 12:30:00,10.36,10.38,10.36,10.37,50000.0,7.9813,7.9968,7.9813,7.989,50000.0
2006-03-03 12:40:00,10.38,10.4,10.37,10.38,70400.0,7.9968,8.0122,7.989,7.9968,70400.0
2006-03-03 12:50:00,10.38,10.39,10.37,10.37,19200.0,7.9968,8.0045,7.989,7.989,19200.0
2006-03-03 13:00:00,10.37,10.37,10.37,10.37,7200.0,7.989,7.989,7.989,7.989,7200.0
2006-03-03 13:10:00,10.37,10.38,10.36,10.38,51600.0,7.989,7.9968,7.9813,7.9968,51600.0
2006-03-03 13:20:00,10.38,10.4,10.37,10.4,20400.0,7.9968,8.0122,7.989,8.0122,20400.0
2006-03-03 13:30:00,10.4,10.42,10.4,10.4,53200.0,8.0122,8.0276,8.0122,8.0122,53200.0
2006-03-03 13:40:00,10.4,10.42,10.4,10.41,58000.0,8.0122,8.0276,8.0122,8.0199,58000.0
2006-03-03 13:50:00,10.41,10.43,10.41,10.42,53600.0,8.0199,8.0353,8.0199,8.0276,53600.0
2006-03-03 14:00:00,10.42,10.42,10.41,10.42,33600.0,8.0276,8.0276,8.0199,8.0276,33600.0
2006-03-03 14:10:00,10.42,10.43,10.42,10.42,30400.0,8.0276,8.0353,8.0276,8.0276,30400.0
2006-03-03 14:20:00,10.42,10.42,10.4,10.41,42400.0,8.0276,8.0276,8.0122,8.0199,42400.0
2006-03-03 14:30:00,10.4,10.43,10.4,10.42,61200.0,8.0122,8.0353,8.0122,8.0276,61200.0
2006-03-03 14:40:00,10.42,10.43,10.38,10.39,123600.0,8.0276,8.0353,7.9968,8.0045,123600.0
2006-03-03 14:50:00,10.39,10.4,10.37,10.37,48000.0,8.0045,8.0122,7.989,7.989,48000.0
2006-03-03 15:00:00,10.37,10.38,10.35,10.36,107600.0,7.989,7.9968,7.9736,7.9813,107600.0
2006-03-03 15:10:00,10.36,10.38,10.33,10.35,108000.0,7.9813,7.9968,7.9582,7.9736,108000.0
2006-03-03 15:20:00,10.35,10.35,10.31,10.33,106000.0,7.9736,7.9736,7.9428,7.9582,106000.0
2006-03-03 15:30:00,10.34,10.34,10.29,10.31,207600.0,7.9659,7.9659,7.9274,7.9428,207600.0
2006-03-03 15:40:00,10.31,10.33,10.29,10.32,114400.0,7.9428,7.9582,7.9274,7.9505,114400.0
2006-03-03 15:50:00,10.31,10.32,10.29,10.3,212400.0,7.9428,7.9505,7.9274,7.9351,212400.0
2006-03-06 09:30:00,10.27,10.33,10.26,10.28,101200.0,7.912,7.9582,7.9043,7.9197,101200.0
2006-03-06 09:40:00,10.28,10.29,10.25,10.28,75200.0,7.9197,7.9274,7.8966,7.9197,75200.0
2006-03-06 09:50:00,10.29,10.3,10.26,10.3,90400.0,7.9274,7.9351,7.9043,7.9351,90400.0
2006-03-06 10:00:00,10.31,10.34,10.31,10.31,66800.0,7.9428,7.9659,7.9428,7.9428,66800.0
2006-03-06 10:10:00,10.31,10.34,10.31,10.31,71600.0,7.9428,7.9659,7.9428,7.9428,71600.0
2006-03-06 10:20:00,10.31,10.32,10.28,10.29,121200.0,7.9428,7.9505,7.9197,7.9274,121200.0
2006-03-06 10:30:00,10.29,10.3,10.27,10.3,52400.0,7.9274,7.9351,7.912,7.9351,52400.0
2006-03-06 10:40:00,10.3,10.31,10.29,10.31,1547200.0,7.9351,7.9428,7.9274,7.9428,1547200.0
2006-03-06 10:50:00,10.31,10.37,10.31,10.36,74000.0,7.9428,7.989,7.9428,7.9813,74000.0
2006-03-06 11:00:00,10.37,10.39,10.37,10.38,43200.0,7.989,8.0045,7.989,7.9968,43200.0
2006-03-06 11:10:00,10.38,10.38,10.35,10.37,49600.0,7.9968,7.9968,7.9736,7.989,49600.0
2006-03-06 11:20:00,10.37,10.38,10.37,10.38,23600.0,7.989,7.9968,7.989,7.9968,23600.0
2006-03-06 11:30:00,10.38,10.43,10.38,10.41,108000.0,7.9968,8.0353,7.9968,8.0199,108000.0
2006-03-06 11:40:00,10.41,10.41,10.4,10.4,24000.0,8.0199,8.0199,8.0122,8.0122,24000.0
2006-03-06 11:50:00,10.4,10.42,10.4,10.42,35200.0,8.0122,8.0276,8.0122,8.0276,35200.0
2006-03-06 12:00:00,10.41,10.43,10.41,10.42,63600.0,8.0199,8.0353,8.0199,8.0276,63600.0
2006-03-06 12:10:00,10.42,10.42,10.4,10.4,71600.0,8.0276,8.0276,8.0122,8.0122,71600.0
2006-03-06 12:20:00,10.4,10.42,10.4,10.42,63200.0,8.0122,8.0276,8.0122,8.0276,63200.0
2006-03-06 12:30:00,10.42,10.42,10.41,10.42,81600.0,8.0276,8.0276,8.0199,8.0276,81600.0
2006-03-06 12:40:00,10.42,10.42,10.41,10.41,27600.0,8.0276,8.0276,8.0199,8.0199,27600.0
2006-03-06 12:50:00,10.41,10.43,10.41,10.42,58400.0,8.0199,8.0353,8.0199,8.0276,58400.0
2006-03-06 13:00:00,10.42,10.44,10.42,10.43,34800.0,8.0276,8.043,8.0276,8.0353,34800.0
2006-03-06 13:10:00,10.43,10.44,10.42,10.44,28400.0,8.0353,8.043,8.0276,8.043,28400.0
2006-03-06 13:20:00,10.44,10.45,10.44,10.44,87200.0,8.043,8.0507,8.043,8.043,87200.0
2006-03-06 13:30:00,10.44,10.44,10.4,10.41,138400.0,8.043,8.043,8.0122,8.0199,138400.0
2006-03-06 13:40:00,10.41,10.41,10.37,10.37,121200.0,8.0199,8.0199,7.989,7.989,121200.0
2006-03-06 13:50:00,10.37,10.38,10.36,10.37,84000.0,7.989,7.9968,7.9813,7.989,84000.0
2006-03-06 14:00:00,10.37,10.38,10.35,10.36,130000.0,7.989,7.9968,7.9736,7.9813,130000.0
2006-03-06 14:10:00,10.36,10.38,10.36,10.38,102400.0,7.9813,7.9968,7.9813,7.9968,102400.0
2006-03-06 14:20:00,10.38,10.38,10.36,10.36,92400.0,7.9968,7.9968,7.9813,7.9813,92400.0
2006-03-06 14:30:00,10.37,10.38,10.37,10.38,55600.0,7.989,7.9968,7.989,7.9968,55600.0
2006-03-06 14:40:00,10.38,10.38,10.35,10.36,66400.0,7.9968,7.9968,7.9736,7.9813,66400.0
2006-03-06 14:50:00,10.36,10.37,10.35,10.36,62800.0,7.9813,7.989,7.9736,7.9813,62800.0
2006-03-06 15:00:00,10.36,10.37,10.36,10.36,62000.0,7.9813,7.989,7.9813,7.9813,62000.0
2006-03-06 15:10:00,10.36,10.38,10.35,10.38,64800.0,7.9813,7.9968,7.9736,7.9968,64800.0
2006-03-06 15:20:00,10.38,10.38,10.37,10.38,38800.0,7.9968,7.9968,7.989,7.9968,38800.0
2006-03-06 15:30:00,10.38,10.38,10.37,10.38,42400.0,7.9968,7.9968,7.989,7.9968,42400.0
2006-03-06 15:40:00,10.38,10.38,10.36,10.36,63600.0,7.9968,7.9968,7.9813,7.9813,63600.0
2006-03-06 15:50:00,10.36,10.37,10.36,10.36,95600.0,7.9813,7.989,7.9813,7.9813,95600.0
2006-03-07 09:30:00,10.38,10.42,10.38,10.4,118400.0,7.9968,8.0276,7.9968,8.0122,118400.0
2006-03-07 09:40:00,10.4,10.47,10.4,10.47,128400.0,8.0122,8.0661,8.0122,8.0661,128400.0
2006-03-07 09:50:00,10.46,10.47,10.45,10.47,83200.0,8.0584,8.0661,8.0507,8.0661,83200.0
2006-03-07 10:00:00,10.47,10.5,10.47,10.49,76800.0,8.0661,8.0892,8.0661,8.0815,76800.0
2006-03-07 10:10:00,10.49,10.5,10.49,10.5,96000.0,8.0815,8.0892,8.0815,8.0892,96000.0
2006-03-07 10:20:00,10.5,10.52,10.5,10.52,104000.0,8.0892,8.1046,8.0892,8.1046,104000.0
2006-03-07 10:30:00,10.52,10.52,10.49,10.5,64800.0,8.1046,8.1046,8.0815,8.0892,64800.0
2006-03-07 10:40:00,10.49,10.51,10.49,10.49,54000.0,8.0815,8.0969,8.0815,8.0815,54000.0
2006-03-07 10:50:00,10.49,10.52,10.49,10.52,58400.0,8.0815,8.1046,8.0815,8.1046,58400.0
2006-03-07 11:00:00,10.52,10.54,10.51,10.53,70000.0,8.1046,8.12,8.0969,8.1123,70000.0
2006-03-07 11:10:00,10.53,10.53,10.51,10.53,127600.0,8.1123,8.1123,8.0969,8.1123,127600.0
2006-03-07 11:20:00,10.53,10.55,10.53,10.55,107600.0,8.1123,8.1277,8.1123,8.1277,107600.0
2006-03-07 11:30:00,10.55,10.56,10.55,10.56,44000.0,8.1277,8.1354,8.1277,8.1354,44000.0
2006-03-07 11:40:00,10.56,10.58,10.54,10.58,182000.0,8.1354,8.1508,8.12,8.1508,182000.0
2006-03-07 11:50:00,10.58,10.6,10.57,10.58,74800.0,8.1508,8.1662,8.1431,8.1508,74800.0
2006-03-07 12:00:00,10.58,10.59,10.57,10.59,67600.0,8.1508,8.1585,8.1431,8.1585,67600.0
2006-03-07 12:10:00,10.59,10.59,10.57,10.57,66400.0,8.1585,8.1585,8.1431,8.1431,66400.0
2006-03-07 12:20:00,10.57,10.57,10.55,10.56,71600.0,8.1431,8.1431,8.1277,8.1354,71600.0
2006-03-07 12:30:00,10.56,10.57,10.53,10.53,186800.0,8.1354,8.1431,8.1123,8.1123,186800.0
2006-03-07 12:40:00,10.53,10.54,10.49,10.49,45600.0,8.1123,8.12,8.0815,8.0815,45600.0
2006-03-07 12:50:00,10.49,10.51,10.49,10.51,31600.0,8.0815,8.0969,8.0815,8.0969,31600.0
2006-03-07 13:00:00,10.5,10.53,10.5,10.52,44400.0,8.0892,8.1123,8.0892,8.1046,44400.0
2006-03-07 13:10:00,10.51,10.53,10.51,10.53,36000.0,8.0969,8.1123,8.0969,8.1123,36000.0
2006-03-07 13:20:00,10.53,10.54,10.53,10.54,38400.0,8.1123,8.12,8.1123,8.12,38400.0
2006-03-07 13:30:00,10.53,10.54,10.53,10.54,25600.0,8.1123,8.12,8.1123,8.12,25600.0
2006-03-07 13:40:00,10.54,10.54,10.53,10.54,40400.0,8.12,8.12,8.1123,8.12,40400.0
2006-03-07 13:50:00,10.54,10.55,10.52,10.53,138800.0,8.12,8.1277,8.1046,8.1123,138800.0
2006-03-07 14:00:00,10.53,10.54,10.52,10.54,30400.0,8.1123,8.12,8.1046,8.12,30400.0
2006-03-07 14:10:00,10.54,10.54,10.52,10.52,85600.0,8.12,8.12,8.1046,8.1046,85600.0
2006-03-07 14:20:00,10.52,10.53,10.51,10.52,77600.0,8.1046,8.1123,8.0969,8.1046,77600.0
2006-03-07 14:30:00,10.52,10.52,10.51,10.52,112800.0,8.1046,8.1046,8.0969,8.1046,112800.0
2006-03-07 14:40:00,10.52,10.52,10.49,10.49,76400.0,8.1046,8.1046,8.0815,8.0815,76400.0
2006-03-07 14:50:00,10.49,10.52,10.49,10.51,139200.0,8.0815,8.1046,8.0815,8.0969,139200.0
2006-03-07 15:00:00,10.51,10.52,10.49,10.49,190000.0,8.0969,8.1046,8.0815,8.0815,190000.0
2006-03-07 15:10:00,10.49,10.49,10.47,10.48,156800.0,8.0815,8.0815,8.0661,8.0738,156800.0
2006-03-07 15:20:00,10.48,10.5,10.47,10.49,131600.0,8.0738,8.0892,8.0661,8.0815,131600.0
2006-03-07 15:30:00,10.49,10.51,10.48,10.51,197600.0,8.0815,8.0969,8.0738,8.0969,197600.0
2006-03-07 15:40:00,10.52,10.52,10.5,10.5,80000.0,8.1046,8.1046,8.0892,8.0892,80000.0
2006-03-07 15:50:00,10.5,10.52,10.5,10.5,195600.0,8.0892,8.1046,8.0892,8.0892,195600.0
2006-03-08 09:30:00,10.55,10.58,10.47,10.52,43600.0,8.1277,8.1508,8.0661,8.1046,43600.0
2006-03-08 09:40:00,10.52,10.55,10.5,10.53,77600.0,8.1046,8.1277,8.0892,8.1123,77600.0
2006-03-08 09:50:00,10.51,10.56,10.51,10.55,78400.0,8.0969,8.1354,8.0969,8.1277,78400.0
2006-03-08 10:00:00,10.56,10.58,10.54,10.54,96400.0,8.1354,8.1508,8.12,8.12,96400.0
2006-03-08 10:10:00,10.55,10.55,10.51,10.51,34800.0,8.1277,8.1277,8.0969,8.0969,34800.0
2006-03-08 10:20:00,10.51,10.51,10.5,10.51,42800.0,8.0969,8.0969,8.0892,8.0969,42800.0
2006-03-08 10:30:00,10.51,10.55,10.51,10.54,43200.0,8.0969,8.1277,8.0969,8.12,43200.0
2006-03-08 10:40:00,10.55,10.55,10.48,10.48,59600.0,8.1277,8.1277,8.0738,8.0738,59600.0
2006-03-08 10:50:00,10.48,10.49,10.48,10.49,36000.0,8.0738,8.0815,8.0738,8.0815,36000.0
2006-03-08 11:00:00,10.49,10.5,10.47,10.47,51200.0,8.0815,8.0892,8.0661,8.0661,51200.0
2006-03-08 11:10:00,10.47,10.51,10.47,10.51,38400.0,8.0661,8.0969,8.0661,8.0969,38400.0
2006-03-08 11:20:00,10.5,10.5,10.49,10.49,30800.0,8.0892,8.0892,8.0815,8.0815,30800.0
2006-03-08 11:30:00,10.49,10.55,10.49,10.55,30000.0,8.0815,8.1277,8.0815,8.1277,30000.0
2006-03-08 11:40:00,10.55,10.55,10.47,10.47,88400.0,8.1277,8.1277,8.0661,8.0661,88400.0
2006-03-08 11:50:00,10.47,10.49,10.46,10.49,344400.0,8.0661,8.0815,8.0584,8.0815,344400.0
2006-03-08 12:00:00,10.49,10.5,10.49,10.5,21200.0,8.0815,8.0892,8.0815,8.0892,21200.0
2006-03-08 12:10:00,10.5,10.5,10.49,10.5,19200.0,8.0892,8.0892,8.0815,8.0892,19200.0
2006-03-08 12:20:00,10.5,10.53,10.5,10.53,59200.0,8.0892,8.1123,8.0892,8.1123,59200.0
2006-03-08 12:30:00,10.53,10.54,10.52,10.53,48800.0,8.1123,8.12,8.1046,8.1123,48800.0
2006-03-08 12:40:00,10.53,10.54,10.53,10.54,28400.0,8.1123,8.12,8.1123,8.12,28400.0
2006-03-08 12:50:00,10.54,10.57,10.53,10.56,70800.0,8.12,8.1431,8.1123,8.1354,70800.0
2006-03-08 13:00:00,10.56,10.56,10.54,10.55,38000.0,8.1354,8.1354,8.12,8.1277,38000.0
2006-03-08 13:10:00,10.55,10.55,10.54,10.54,40000.0,8.1277,8.1277,8.12,8.12,40000.0
2006-03-08 13:20:00,10.54,10.55,10.54,10.55,14800.0,8.12,8.1277,8.12,8.1277,14800.0
2006-03-08 13:30:00,10.55,10.55,10.55,10.55,19600.0,8.1277,8.1277,8.1277,8.1277,19600.0
2006-03-08 13:40:00,10.55,10.55,10.54,10.55,12400.0,8.1277,8.1277,8.12,8.1277,12400.0
2006-03-08 13:50:00,10.55,10.55,10.54,10.55,23600.0,8.1277,8.1277,8.12,8.1277,23600.0
2006-03-08 14:00:00,10.55,10.58,10.55,10.57,57600.0,8.1277,8.1508,8.1277,8.1431,57600.0
2006-03-08 14:10:00,10.58,10.6,10.57,10.58,72400.0,8.1508,8.1662,8.1431,8.1508,72400.0
2006-03-08 14:20:00,10.58,10.59,10.58,10.58,24800.0,8.1508,8.1585,8.1508,8.1508,24800.0
2006-03-08 14:30:00,10.58,10.6,10.58,10.6,68000.0,8.1508,8.1662,8.1508,8.1662,68000.0
2006-03-08 14:40:00,10.6,10.61,10.6,10.61,72800.0,8.1662,8.1739,8.1662,8.1739,72800.0
2006-03-08 14:50:00,10.61,10.61,10.6,10.61,60000.0,8.1739,8.1739,8.1662,8.1739,60000.0
2006-03-08 15:00:00,10.61,10.61,10.6,10.6,85200.0,8.1739,8.1739,8.1662,8.1662,85200.0
2006-03-08 15:10:00,10.61,10.61,10.59,10.59,45600.0,8.1739,8.1739,8.1585,8.1585,45600.0
2006-03-08 15:20:00,10.59,10.59,10.57,10.57,76000.0,8.1585,8.1585,8.1431,8.1431,76000.0
2006-03-08 15:30:00,10.57,10.57,10.56,10.56,64000.0,8.1431,8.1431,8.1354,8.1354,64000.0
2006-03-08 15:40:00,10.56,10.56,10.55,10.55,86400.0,8.1354,8.1354,8.1277,8.1277,86400.0
2006-03-08 15:50:00,10.55,10.56,10.55,10.55,216000.0,8.1277,8.1354,8.1277,8.1277,216000.0
2006-03-09 09:30:00,10.57,10.57,10.48,10.53,54000.0,8.1431,8.1431,8.0738,8.1123,54000.0
2006-03-09 09:40:00,10.54,10.61,10.54,10.59,155200.0,8.12,8.1739,8.12,8.1585,155200.0
2006-03-09 09:50:00,10.6,10.63,10.57,10.58,116400.0,8.1662,8.1894,8.1431,8.1508,116400.0
2006-03-09 10:00:00,10.58,10.6,10.56,10.56,66800.0,8.1508,8.1662,8.1354,8.1354,66800.0
2006-03-09 10:10:00,10.58,10.59,10.57,10.59,44000.0,8.1508,8.1585,8.1431,8.1585,44000.0
2006-03-09 10:20:00,10.59,10.62,10.56,10.59,77200.0,8.1585,8.1816,8.1354,8.1585,77200.0
2006-03-09 10:30:00,10.59,10.61,10.59,10.6,45200.0,8.1585,8.1739,8.1585,8.1662,45200.0
2006-03-09 10:40:00,10.6,10.6,10.56,10.56,49600.0,8.1662,8.1662,8.1354,8.1354,49600.0
2006-03-09 10:50:00,10.57,10.57,10.56,10.57,23200.0,8.1431,8.1431,8.1354,8.1431,23200.0
2006-03-09 11:00:00,10.56,10.56,10.53,10.55,52400.0,8.1354,8.1354,8.1123,8.1277,52400.0
2006-03-09 11:10:00,10.55,10.56,10.55,10.56,30400.0,8.1277,8.1354,8.1277,8.1354,30400.0
2006-03-09 11:20:00,10.56,10.58,10.56,10.56,33600.0,8.1354,8.1508,8.1354,8.1354,33600.0
2006-03-09 11:30:00,10.56,10.59,10.56,10.58,27600.0,8.1354,8.1585,8.1354,8.1508,27600.0
2006-03-09 11:40:00,10.58,10.59,10.56,10.58,84800.0,8.1508,8.1585,8.1354,8.1508,84800.0
2006-03-09 11:50:00,10.57,10.58,10.54,10.56,64800.0,8.1431,8.1508,8.12,8.1354,64800.0
2006-03-09 12:00:00,10.56,10.56,10.51,10.52,49200.0,8.1354,8.1354,8.0969,8.1046,49200.0
2006-03-09 12:10:00,10.52,10.52,10.5,10.51,42400.0,8.1046,8.1046,8.0892,8.0969,42400.0
2006-03-09 12:20:00,10.51,10.51,10.5,10.51,16000.0,8.0969,8.0969,8.0892,8.0969,16000.0
2006-03-09 12:30:00,10.51,10.51,10.49,10.51,72000.0,8.0969,8.0969,8.0815,8.0969,72000.0
2006-03-09 12:40:00,10.51,10.52,10.5,10.52,28000.0,8.0969,8.1046,8.0892,8.1046,28000.0
2006-03-09 12:50:00,10.52,10.53,10.51,10.52,24000.0,8.1046,8.1123,8.0969,8.1046,24000.0
2006-03-09 13:00:00,10.52,10.52,10.51,10.51,12400.0,8.1046,8.1046,8.0969,8.0969,12400.0
2006-03-09 13:10:00,10.51,10.51,10.49,10.5,63200.0,8.0969,8.0969,8.0815,8.0892,63200.0
2006-03-09 13:20:00,10.5,10.5,10.49,10.49,23600.0,8.0892,8.0892,8.0815,8.0815,23600.0
2006-03-09 13:30:00,10.5,10.51,10.49,10.5,39200.0,8.0892,8.0969,8.0815,8.0892,39200.0
2006-03-09 13:40:00,10.5,10.51,10.5,10.51,81200.0,8.0892,8.0969,8.0892,8.0969,81200.0
2006-03-09 13:50:00,10.5,10.51,10.49,10.5,44000.0,8.0892,8.0969,8.0815,8.0892,44000.0
2006-03-09 14:00:00,10.5,10.53,10.5,10.52,97200.0,8.0892,8.1123,8.0892,8.1046,97200.0
2006-03-09 14:10:00,10.53,10.54,10.53,10.53,46800.0,8.1123,8.12,8.1123,8.1123,46800.0
2006-03-09 14:20:00,10.53,10.53,10.52,10.52,27600.0,8.1123,8.1123,8.1046,8.1046,27600.0
2006-03-09 14:30:00,10.52,10.52,10.51,10.51,12400.0,8.1046,8.1046,8.0969,8.0969,12400.0
2006-03-09 14:40:00,10.51,10.51,10.49,10.49,59200.0,8.0969,8.0969,8.0815,8.0815,59200.0
2006-03-09 14:50:00,10.49,10.5,10.48,10.49,27200.0,8.0815,8.0892,8.0738,8.0815,27200.0
2006-03-09 15:00:00,10.49,10.5,10.47,10.48,66000.0,8.0815,8.0892,8.0661,8.0738,66000.0
2006-03-09 15:10:00,10.48,10.49,10.46,10.48,66000.0,8.0738,8.0815,8.0584,8.0738,66000.0
2006-03-09 15:20:00,10.48,10.49,10.48,10.49,39200.0,8.0738,8.0815,8.0738,8.0815,39200.0
2006-03-09 15:30:00,10.49,10.52,10.47,10.52,57600.0,8.0815,8.1046,8.0661,8.1046,57600.0
2006-03-09 15:40:00,10.52,10.52,10.49,10.51,82000.0,8.1046,8.1046,8.0815,8.0969,82000.0
2006-03-09 15:50:00,10.51,10.51,10.5,10.5,76800.0,8.0969,8.0969,8.0892,8.0892,76800.0
2006-03-10 09:30:00,10.44,10.45,10.41,10.44,49600.0,8.043,8.0507,8.0199,8.043,49600.0
2006-03-10 09:40:00,10.43,10.48,10.4,10.47,30800.0,8.0353,8.0738,8.0122,8.0661,30800.0
2006-03-10 09:50:00,10.48,10.52,10.48,10.5,60400.0,8.0738,8.1046,8.0738,8.0892,60400.0
2006-03-10 10:00:00,10.5,10.5,10.46,10.5,55600.0,8.0892,8.0892,8.0584,8.0892,55600.0
2006-03-10 10:10:00,10.49,10.53,10.49,10.53,94000.0,8.0815,8.1123,8.0815,8.1123,94000.0
2006-03-10 10:20:00,10.54,10.54,10.5,10.53,67200.0,8.12,8.12,8.0892,8.1123,67200.0
2006-03-10 10:30:00,10.53,10.54,10.51,10.52,54400.0,8.1123,8.12,8.0969,8.1046,54400.0
2006-03-10 10:40:00,10.53,10.57,10.53,10.55,64400.0,8.1123,8.1431,8.1123,8.1277,64400.0
2006-03-10 10:50:00,10.55,10.57,10.54,10.56,44800.0,8.1277,8.1431,8.12,8.1354,44800.0
2006-03-10 11:00:00,10.57,10.57,10.55,10.56,36800.0,8.1431,8.1431,8.1277,8.1354,36800.0
2006-03-10 11:10:00,10.56,10.56,10.55,10.55,29200.0,8.1354,8.1354,8.1277,8.1277,29200.0
2006-03-10 11:20:00,10.55,10.6,10.55,10.59,40800.0,8.1277,8.1662,8.1277,8.1585,40800.0
2006-03-10 11:30:00,10.59,10.61,10.58,10.59,55600.0,8.1585,8.1739,8.1508,8.1585,55600.0
2006-03-10 11:40:00,10.59,10.63,10.59,10.6,29600.0,8.1585,8.1894,8.1585,8.1662,29600.0
2006-03-10 11:50:00,10.6,10.61,10.59,10.6,24400.0,8.1662,8.1739,8.1585,8.1662,24400.0
2006-03-10 12:00:00,10.6,10.63,10.6,10.61,35200.0,8.1662,8.1894,8.1662,8.1739,35200.0
2006-03-10 12:10:00,10.61,10.61,10.58,10.59,33200.0,8.1739,8.1739,8.1508,8.1585,33200.0
2006-03-10 12:20:00,10.59,10.59,10.58,10.58,10000.0,8.1585,8.1585,8.1508,8.1508,10000.0
2006-03-10 12:30:00,10.58,10.61,10.58,10.6,62800.0,8.1508,8.1739,8.1508,8.1662,62800.0
2006-03-10 12:40:00,10.6,10.62,10.6,10.61,30000.0,8.1662,8.1816,8.1662,8.1739,30000.0
2006-03-10 12:50:00,10.61,10.62,10.61,10.61,24800.0,8.1739,8.1816,8.1739,8.1739,24800.0
2006-03-10 13:00:00,10.61,10.62,10.61,10.61,10000.0,8.1739,8.1816,8.1739,8.1739,10000.0
2006-03-10 13:10:00,10.62,10.62,10.61,10.62,34800.0,8.1816,8.1816,8.1739,8.1816,34800.0
2006-03-10 13:20:00,10.62,10.64,10.62,10.62,30000.0,8.1816,8.1971,8.1816,8.1816,30000.0
2006-03-10 13:30:00,10.62,10.63,10.52,10.62,47200.0,8.1816,8.1894,8.1046,8.1816,47200.0
2006-03-10 13:40:00,10.62,10.63,10.61,10.63,60800.0,8.1816,8.1894,8.1739,8.1894,60800.0
2006-03-10 13:50:00,10.63,10.63,10.61,10.62,34000.0,8.1894,8.1894,8.1739,8.1816,34000.0
2006-03-10 14:00:00,10.62,10.62,10.61,10.62,24400.0,8.1816,8.1816,8.1739,8.1816,24400.0
2006-03-10 14:10:00,10.62,10.62,10.61,10.61,25600.0,8.1816,8.1816,8.1739,8.1739,25600.0
2006-03-10 14:20:00,10.61,10.61,10.59,10.6,95200.0,8.1739,8.1739,8.1585,8.1662,95200.0
2006-03-10 14:30:00,10.6,10.61,10.58,10.59,86000.0,8.1662,8.1739,8.1508,8.1585,86000.0
2006-03-10 14:40:00,10.59,10.59,10.54,10.54,158000.0,8.1585,8.1585,8.12,8.12,158000.0
2006-03-10 14:50:00,10.53,10.55,10.51,10.52,190400.0,8.1123,8.1277,8.0969,8.1046,190400.0
2006-03-10 15:00:00,10.53,10.55,10.52,10.53,53600.0,8.1123,8.1277,8.1046,8.1123,53600.0
2006-03-10 15:10:00,10.53,10.54,10.51,10.53,46400.0,8.1123,8.12,8.0969,8.1123,46400.0
2006-03-10 15:20:00,10.53,10.54,10.52,10.54,46000.0,8.1123,8.12,8.1046,8.12,46000.0
2006-03-10 15:30:00,10.53,10.58,10.53,10.56,85200.0,8.1123,8.1508,8.1123,8.1354,85200.0
2006-03-10 15:40:00,10.56,10.56,10.52,10.53,102800.0,8.1354,8.1354,8.1046,8.1123,102800.0
2006-03-10 15:50:00,10.53,10.56,10.53,10.53,126000.0,8.1123,8.1354,8.1123,8.1123,126000.0
2006-03-13 09:30:00,10.6,10.63,10.53,10.58,78000.0,8.1662,8.1894,8.1123,8.1508,78000.0
2006-03-13 09:40:00,10.58,10.65,10.55,10.64,63200.0,8.1508,8.2048,8.1277,8.1971,63200.0
2006-03-13 09:50:00,10.65,10.66,10.63,10.66,82400.0,8.2048,8.2125,8.1894,8.2125,82400.0
2006-03-13 10:00:00,10.65,10.72,10.65,10.72,149600.0,8.2048,8.2587,8.2048,8.2587,149600.0
2006-03-13 10:10:00,10.72,10.73,10.69,10.71,56000.0,8.2587,8.2664,8.2356,8.251,56000.0
2006-03-13 10:20:00,10.71,10.71,10.69,10.69,49600.0,8.251,8.251,8.2356,8.2356,49600.0
2006-03-13 10:30:00,10.7,10.71,10.68,10.69,63200.0,8.2433,8.251,8.2279,8.2356,63200.0
2006-03-13 10:40:00,10.69,10.69,10.65,10.67,72400.0,8.2356,8.2356,8.2048,8.2202,72400.0
2006-03-13 10:50:00,10.68,10.69,10.65,10.67,76400.0,8.2279,8.2356,8.2048,8.2202,76400.0
2006-03-13 11:00:00,10.67,10.69,10.63,10.67,77200.0,8.2202,8.2356,8.1894,8.2202,77200.0
2006-03-13 11:10:00,10.66,10.69,10.66,10.69,80400.0,8.2125,8.2356,8.2125,8.2356,80400.0
2006-03-13 11:20:00,10.69,10.69,10.67,10.67,59600.0,8.2356,8.2356,8.2202,8.2202,59600.0
2006-03-13 11:30:00,10.68,10.72,10.68,10.7,149200.0,8.2279,8.2587,8.2279,8.2433,149200.0
2006-03-13 11:40:00,10.72,10.72,10.71,10.71,35600.0,8.2587,8.2587,8.251,8.251,35600.0
2006-03-13 11:50:00,10.71,10.71,10.69,10.7,55600.0,8.251,8.251,8.2356,8.2433,55600.0
2006-03-13 12:00:00,10.69,10.7,10.68,10.69,100000.0,8.2356,8.2433,8.2279,8.2356,100000.0
2006-03-13 12:10:00,10.68,10.7,10.68,10.7,51200.0,8.2279,8.2433,8.2279,8.2433,51200.0
2006-03-13 12:20:00,10.69,10.7,10.69,10.7,37200.0,8.2356,8.2433,8.2356,8.2433,37200.0
2006-03-13 12:30:00,10.69,10.69,10.68,10.68,36800.0,8.2356,8.2356,8.2279,8.2279,36800.0
2006-03-13 12:40:00,10.68,10.68,10.67,10.68,12000.0,8.2279,8.2279,8.2202,8.2279,12000.0
2006-03-13 12:50:00,10.68,10.69,10.67,10.69,21200.0,8.2279,8.2356,8.2202,8.2356,21200.0
2006-03-13 13:00:00,10.69,10.7,10.68,10.68,35200.0,8.2356,8.2433,8.2279,8.2279,35200.0
2006-03-13 13:10:00,10.68,10.7,10.65,10.67,63600.0,8.2279,8.2433,8.2048,8.2202,63600.0
2006-03-13 13:20:00,10.67,10.67,10.66,10.67,8800.0,8.2202,8.2202,8.2125,8.2202,8800.0
2006-03-13 13:30:00,10.67,10.69,10.67,10.68,22800.0,8.2202,8.2356,8.2202,8.2279,22800.0
2006-03-13 13:40:00,10.68,10.69,10.68,10.69,20000.0,8.2279,8.2356,8.2279,8.2356,20000.0
2006-03-13 13:50:00,10.69,10.7,10.68,10.69,16000.0,8.2356,8.2433,8.2279,8.2356,16000.0
2006-03-13 14:00:00,10.7,10.72,10.7,10.72,38400.0,8.2433,8.2587,8.2433,8.2587,38400.0
2006-03-13 14:10:00,10.72,10.72,10.68,10.68,68000.0,8.2587,8.2587,8.2279,8.2279,68000.0
2006-03-13 14:20:00,10.68,10.68,10.67,10.67,15600.0,8.2279,8.2279,8.2202,8.2202,15600.0
2006-03-13 14:30:00,10.67,10.68,10.66,10.67,22400.0,8.2202,8.2279,8.2125,8.2202,22400.0
2006-03-13 14:40:00,10.67,10.68,10.65,10.66,26400.0,8.2202,8.2279,8.2048,8.2125,26400.0
2006-03-13 14:50:00,10.66,10.66,10.64,10.65,24000.0,8.2125,8.2125,8.1971,8.2048,24000.0
2006-03-13 15:00:00,10.66,10.67,10.65,10.65,38400.0,8.2125,8.2202,8.2048,8.2048,38400.0
2006-03-13 15:10:00,10.66,10.68,10.66,10.67,43600.0,8.2125,8.2279,8.2125,8.2202,43600.0
2006-03-13 15:20:00,10.67,10.67,10.63,10.63,63200.0,8.2202,8.2202,8.1894,8.1894,63200.0
2006-03-13 15:30:00,10.64,10.66,10.63,10.65,54800.0,8.1971,8.2125,8.1894,8.2048,54800.0
2006-03-13 15:40:00,10.65,10.65,10.65,10.65,94400.0,8.2048,8.2048,8.2048,8.2048,94400.0
2006-03-13 15:50:00,10.65,10.66,10.65,10.66,91200.0,8.2048,8.2125,8.2048,8.2125,91200.0
2006-03-14 09:30:00,10.65,10.75,10.63,10.75,88000.0,8.2048,8.2818,8.1894,8.2818,88000.0
2006-03-14 09:40:00,10.73,10.75,10.73,10.75,261200.0,8.2664,8.2818,8.2664,8.2818,261200.0
2006-03-14 09:50:00,10.75,10.75,10.72,10.74,246800.0,8.2818,8.2818,8.2587,8.2741,246800.0
2006-03-14 10:00:00,10.74,10.75,10.74,10.75,86000.0,8.2741,8.2818,8.2741,8.2818,86000.0
2006-03-14 10:10:00,10.75,10.77,10.74,10.75,285200.0,8.2818,8.2972,8.2741,8.2818,285200.0
2006-03-14 10:20:00,10.75,10.79,10.74,10.76,300000.0,8.2818,8.3126,8.2741,8.2895,300000.0
2006-03-14 10:30:00,10.76,10.78,10.74,10.75,79200.0,8.2895,8.3049,8.2741,8.2818,79200.0
2006-03-14 10:40:00,10.74,10.78,10.74,10.75,95200.0,8.2741,8.3049,8.2741,8.2818,95200.0
2006-03-14 10:50:00,10.76,10.77,10.75,10.77,42400.0,8.2895,8.2972,8.2818,8.2972,42400.0
2006-03-14 11:00:00,10.76,10.77,10.74,10.77,22000.0,8.2895,8.2972,8.2741,8.2972,22000.0
2006-03-14 11:10:00,10.77,10.79,10.76,10.79,21200.0,8.2972,8.3126,8.2895,8.3126,21200.0
2006-03-14 11:20:00,10.79,10.81,10.79,10.81,21600.0,8.3126,8.328,8.3126,8.328,21600.0
2006-03-14 11:30:00,10.8,10.83,10.79,10.8,94800.0,8.3203,8.3434,8.3126,8.3203,94800.0
2006-03-14 11:40:00,10.8,10.8,10.78,10.78,13200.0,8.3203,8.3203,8.3049,8.3049,13200.0
2006-03-14 11:50:00,10.78,10.81,10.78,10.81,24800.0,8.3049,8.328,8.3049,8.328,24800.0
2006-03-14 12:00:00,10.8,10.81,10.8,10.81,16400.0,8.3203,8.328,8.3203,8.328,16400.0
2006-03-14 12:10:00,10.8,10.81,10.77,10.77,103600.0,8.3203,8.328,8.2972,8.2972,103600.0
2006-03-14 12:20:00,10.77,10.77,10.76,10.76,30400.0,8.2972,8.2972,8.2895,8.2895,30400.0
2006-03-14 12:30:00,10.76,10.76,10.74,10.75,58400.0,8.2895,8.2895,8.2741,8.2818,58400.0
2006-03-14 12:40:00,10.75,10.76,10.72,10.72,58400.0,8.2818,8.2895,8.2587,8.2587,58400.0
2006-03-14 12:50:00,10.72,10.73,10.72,10.72,16000.0,8.2587,8.2664,8.2587,8.2587,16000.0
2006-03-14 13:00:00,10.72,10.73,10.72,10.73,30000.0,8.2587,8.2664,8.2587,8.2664,30000.0
2006-03-14 13:10:00,10.73,10.8,10.72,10.79,62000.0,8.2664,8.3203,8.2587,8.3126,62000.0
2006-03-14 13:20:00,10.79,10.84,10.79,10.84,115600.0,8.3126,8.3511,8.3126,8.3511,115600.0
2006-03-14 13:30:00,10.84,10.84,10.81,10.81,65200.0,8.3511,8.3511,8.328,8.328,65200.0
2006-03-14 13:40:00,10.81,10.82,10.79,10.82,58000.0,8.328,8.3357,8.3126,8.3357,58000.0
2006-03-14 13:50:00,10.82,10.83,10.79,10.81,58400.0,8.3357,8.3434,8.3126,8.328,58400.0
2006-03-14 14:00:00,10.8,10.81,10.78,10.81,45600.0,8.3203,8.328,8.3049,8.328,45600.0
2006-03-14 14:10:00,10.81,10.84,10.8,10.84,80000.0,8.328,8.3511,8.3203,8.3511,80000.0
2006-03-14 14:20:00,10.84,10.87,10.84,10.86,83200.0,8.3511,8.3742,8.3511,8.3665,83200.0
2006-03-14 14:30:00,10.86,10.86,10.86,10.86,56000.0,8.3665,8.3665,8.3665,8.3665,56000.0
2006-03-14 14:40:00,10.86,10.88,10.86,10.88,119200.0,8.3665,8.382,8.3665,8.382,119200.0
2006-03-14 14:50:00,10.87,10.87,10.86,10.86,90800.0,8.3742,8.3742,8.3665,8.3665,90800.0
2006-03-14 15:00:00,10.86,10.87,10.86,10.87,92400.0,8.3665,8.3742,8.3665,8.3742,92400.0
2006-03-14 15:10:00,10.87,10.88,10.87,10.88,76000.0,8.3742,8.382,8.3742,8.382,76000.0
2006-03-14 15:20:00,10.88,10.88,10.87,10.88,66400.0,8.382,8.382,8.3742,8.382,66400.0
2006-03-14 15:30:00,10.88,10.91,10.88,10.9,159200.0,8.382,8.4051,8.382,8.3974,159200.0
2006-03-14 15:40:00,10.9,10.9,10.9,10.9,106800.0,8.3974,8.3974,8.3974,8.3974,106800.0
2006-03-14 15:50:00,10.9,10.91,10.89,10.89,205200.0,8.3974,8.4051,8.3897,8.3897,205200.0
2006-03-15 09:30:00,10.9,10.91,10.87,10.88,124400.0,8.3974,8.4051,8.3742,8.382,124400.0
2006-03-15 09:40:00,10.88,10.92,10.88,10.91,142800.0,8.382,8.4128,8.382,8.4051,142800.0
2006-03-15 09:50:00,10.91,10.94,10.91,10.94,40800.0,8.4051,8.4282,8.4051,8.4282,40800.0
2006-03-15 10:00:00,10.94,10.94,10.91,10.93,69600.0,8.4282,8.4282,8.4051,8.4205,69600.0
2006-03-15 10:10:00,10.93,10.95,10.92,10.95,34400.0,8.4205,8.4359,8.4128,8.4359,34400.0
2006-03-15 10:20:00,10.95,10.95,10.94,10.94,34800.0,8.4359,8.4359,8.4282,8.4282,34800.0
2006-03-15 10:30:00,10.94,10.95,10.94,10.95,37600.0,8.4282,8.4359,8.4282,8.4359,37600.0
2006-03-15 10:40:00,10.95,10.97,10.91,10.92,135600.0,8.4359,8.4513,8.4051,8.4128,135600.0
2006-03-15 10:50:00,10.92,10.92,10.86,10.89,64800.0,8.4128,8.4128,8.3665,8.3897,64800.0
2006-03-15 11:00:00,10.89,10.91,10.85,10.85,134800.0,8.3897,8.4051,8.3588,8.3588,134800.0
2006-03-15 11:10:00,10.85,10.89,10.83,10.88,48800.0,8.3588,8.3897,8.3434,8.382,48800.0
2006-03-15 11:20:00,10.89,10.92,10.87,10.88,35600.0,8.3897,8.4128,8.3742,8.382,35600.0
2006-03-15 11:30:00,10.88,10.88,10.86,10.87,16400.0,8.382,8.382,8.3665,8.3742,16400.0
2006-03-15 11:40:00,10.87,10.88,10.87,10.87,22400.0,8.3742,8.382,8.3742,8.3742,22400.0
2006-03-15 11:50:00,10.87,10.88,10.86,10.87,15200.0,8.3742,8.382,8.3665,8.3742,15200.0
2006-03-15 12:00:00,10.87,10.87,10.84,10.85,24800.0,8.3742,8.3742,8.3511,8.3588,24800.0
2006-03-15 12:10:00,10.85,10.87,10.85,10.87,29600.0,8.3588,8.3742,8.3588,8.3742,29600.0
2006-03-15 12:20:00,10.88,10.88,10.84,10.84,34800.0,8.382,8.382,8.3511,8.3511,34800.0
2006-03-15 12:30:00,10.84,10.85,10.84,10.84,24400.0,8.3511,8.3588,8.3511,8.3511,24400.0
2006-03-15 12:40:00,10.85,10.86,10.83,10.84,22000.0,8.3588,8.3665,8.3434,8.3511,22000.0
2006-03-15 12:50:00,10.83,10.86,10.83,10.85,9200.0,8.3434,8.3665,8.3434,8.3588,9200.0
2006-03-15 13:00:00,10.85,10.87,10.84,10.87,32400.0,8.3588,8.3742,8.3511,8.3742,32400.0
2006-03-15 13:10:00,10.86,10.87,10.85,10.86,12400.0,8.3665,8.3742,8.3588,8.3665,12400.0
2006-03-15 13:20:00,10.86,10.86,10.85,10.85,14800.0,8.3665,8.3665,8.3588,8.3588,14800.0
2006-03-15 13:30:00,10.85,10.86,10.84,10.84,52400.0,8.3588,8.3665,8.3511,8.3511,52400.0
2006-03-15 13:40:00,10.84,10.85,10.84,10.84,36000.0,8.3511,8.3588,8.3511,8.3511,36000.0
2006-03-15 13:50:00,10.84,10.87,10.84,10.86,36800.0,8.3511,8.3742,8.3511,8.3665,36800.0
2006-03-15 14:00:00,10.86,10.93,10.86,10.93,71200.0,8.3665,8.4205,8.3665,8.4205,71200.0
2006-03-15 14:10:00,10.93,10.95,10.93,10.95,87200.0,8.4205,8.4359,8.4205,8.4359,87200.0
2006-03-15 14:20:00,10.95,10.98,10.95,10.96,54400.0,8.4359,8.459,8.4359,8.4436,54400.0
2006-03-15 14:30:00,10.96,10.97,10.96,10.97,50000.0,8.4436,8.4513,8.4436,8.4513,50000.0
2006-03-15 14:40:00,10.97,10.97,10.96,10.97,31600.0,8.4513,8.4513,8.4436,8.4513,31600.0
2006-03-15 14:50:00,10.96,10.97,10.95,10.95,32400.0,8.4436,8.4513,8.4359,8.4359,32400.0
2006-03-15 15:00:00,10.95,10.96,10.94,10.94,34800.0,8.4359,8.4436,8.4282,8.4282,34800.0
2006-03-15 15:10:00,10.94,10.95,10.94,10.94,46800.0,8.4282,8.4359,8.4282,8.4282,46800.0
2006-03-15 15:20:00,10.95,10.97,10.94,10.97,76000.0,8.4359,8.4513,8.4282,8.4513,76000.0
2006-03-15 15:30:00,10.97,11.0,10.97,10.99,148800.0,8.4513,8.4744,8.4513,8.4667,148800.0
2006-03-15 15:40:00,11.0,11.0,10.97,10.98,84400.0,8.4744,8.4744,8.4513,8.459,84400.0
2006-03-15 15:50:00,10.98,10.99,10.97,10.99,148400.0,8.459,8.4667,8.4513,8.4667,148400.0
2006-03-16 09:30:00,10.97,11.0,10.97,10.99,70000.0,8.4513,8.4744,8.4513,8.4667,70000.0
2006-03-16 09:40:00,10.99,10.99,10.95,10.97,50000.0,8.4667,8.4667,8.4359,8.4513,50000.0
2006-03-16 09:50:00,10.97,10.98,10.95,10.96,157600.0,8.4513,8.459,8.4359,8.4436,157600.0
2006-03-16 10:00:00,10.95,11.0,10.95,11.0,167600.0,8.4359,8.4744,8.4359,8.4744,167600.0
2006-03-16 10:10:00,11.0,11.0,10.99,11.0,84800.0,8.4744,8.4744,8.4667,8.4744,84800.0
2006-03-16 10:20:00,11.0,11.0,10.94,10.94,72800.0,8.4744,8.4744,8.4282,8.4282,72800.0
2006-03-16 10:30:00,10.94,11.0,10.94,10.97,108800.0,8.4282,8.4744,8.4282,8.4513,108800.0
2006-03-16 10:40:00,10.96,10.99,10.92,10.95,158400.0,8.4436,8.4667,8.4128,8.4359,158400.0
2006-03-16 10:50:00,10.95,10.97,10.95,10.97,105600.0,8.4359,8.4513,8.4359,8.4513,105600.0
2006-03-16 11:00:00,10.97,10.99,10.92,10.92,154800.0,8.4513,8.4667,8.4128,8.4128,154800.0
2006-03-16 11:10:00,10.92,10.97,10.9,10.95,54800.0,8.4128,8.4513,8.3974,8.4359,54800.0
2006-03-16 11:20:00,10.95,11.0,10.95,11.0,45600.0,8.4359,8.4744,8.4359,8.4744,45600.0
2006-03-16 11:30:00,10.99,11.0,10.96,10.99,104400.0,8.4667,8.4744,8.4436,8.4667,104400.0
2006-03-16 11:40:00,10.99,11.0,10.99,11.0,41600.0,8.4667,8.4744,8.4667,8.4744,41600.0
2006-03-16 11:50:00,11.0,11.01,10.99,10.99,38800.0,8.4744,8.4821,8.4667,8.4667,38800.0
2006-03-16 12:00:00,10.99,11.03,10.99,11.02,67200.0,8.4667,8.4975,8.4667,8.4898,67200.0
2006-03-16 12:10:00,11.02,11.03,11.01,11.02,19600.0,8.4898,8.4975,8.4821,8.4898,19600.0
2006-03-16 12:20:00,11.03,11.06,11.02,11.06,50400.0,8.4975,8.5206,8.4898,8.5206,50400.0
2006-03-16 12:30:00,11.06,11.08,11.05,11.08,32000.0,8.5206,8.536,8.5129,8.536,32000.0
2006-03-16 12:40:00,11.08,11.08,11.04,11.05,33600.0,8.536,8.536,8.5052,8.5129,33600.0
2006-03-16 12:50:00,11.04,11.05,11.02,11.03,20000.0,8.5052,8.5129,8.4898,8.4975,20000.0
2006-03-16 13:00:00,11.03,11.06,11.0,11.05,86000.0,8.4975,8.5206,8.4744,8.5129,86000.0
2006-03-16 13:10:00,11.05,11.05,10.97,10.98,49600.0,8.5129,8.5129,8.4513,8.459,49600.0
2006-03-16 13:20:00,10.97,11.01,10.94,10.97,116000.0,8.4513,8.4821,8.4282,8.4513,116000.0
2006-03-16 13:30:00,10.95,11.0,10.95,10.99,118400.0,8.4359,8.4744,8.4359,8.4667,118400.0
2006-03-16 13:40:00,10.99,10.99,10.95,10.96,17600.0,8.4667,8.4667,8.4359,8.4436,17600.0
2006-03-16 13:50:00,10.96,10.96,10.91,10.92,77200.0,8.4436,8.4436,8.4051,8.4128,77200.0
2006-03-16 14:00:00,10.92,10.96,10.91,10.95,70000.0,8.4128,8.4436,8.4051,8.4359,70000.0
2006-03-16 14:10:00,10.95,10.96,10.92,10.92,100800.0,8.4359,8.4436,8.4128,8.4128,100800.0
2006-03-16 14:20:00,10.92,10.93,10.92,10.93,69200.0,8.4128,8.4205,8.4128,8.4205,69200.0
2006-03-16 14:30:00,10.93,10.95,10.93,10.93,37600.0,8.4205,8.4359,8.4205,8.4205,37600.0
2006-03-16 14:40:00,10.93,10.95,10.93,10.94,52000.0,8.4205,8.4359,8.4205,8.4282,52000.0
2006-03-16 14:50:00,10.94,10.95,10.93,10.94,26400.0,8.4282,8.4359,8.4205,8.4282,26400.0
2006-03-16 15:00:00,10.94,10.97,10.94,10.96,64000.0,8.4282,8.4513,8.4282,8.4436,64000.0
2006-03-16 15:10:00,10.96,10.97,10.94,10.97,150400.0,8.4436,8.4513,8.4282,8.4513,150400.0
2006-03-16 15:20:00,10.97,10.97,10.95,10.95,53600.0,8.4513,8.4513,8.4359,8.4359,53600.0
2006-03-16 15:30:00,10.95,10.96,10.93,10.96,46400.0,8.4359,8.4436,8.4205,8.4436,46400.0
2006-03-16 15:40:00,10.95,10.95,10.9,10.94,72400.0,8.4359,8.4359,8.3974,8.4282,72400.0
2006-03-16 15:50:00,10.95,10.96,10.92,10.92,212800.0,8.4359,8.4436,8.4128,8.4128,212800.0
2006-03-17 09:30:00,10.7,10.73,10.5,10.59,4123600.0,8.2433,8.2664,8.0892,8.1585,4123600.0
2006-03-17 09:40:00,10.59,10.6,10.47,10.47,358400.0,8.1585,8.1662,8.0661,8.0661,358400.0
2006-03-17 09:50:00,10.47,10.51,10.42,10.51,435600.0,8.0661,8.0969,8.0276,8.0969,435600.0
2006-03-17 10:00:00,10.5,10.57,10.47,10.56,335600.0,8.0892,8.1431,8.0661,8.1354,335600.0
2006-03-17 10:10:00,10.56,10.62,10.52,10.52,568400.0,8.1354,8.1816,8.1046,8.1046,568400.0
2006-03-17 10:20:00,10.52,10.56,10.51,10.56,181200.0,8.1046,8.1354,8.0969,8.1354,181200.0
2006-03-17 10:30:00,10.55,10.56,10.52,10.53,209200.0,8.1277,8.1354,8.1046,8.1123,209200.0
2006-03-17 10:40:00,10.53,10.55,10.49,10.54,159600.0,8.1123,8.1277,8.0815,8.12,159600.0
2006-03-17 10:50:00,10.54,10.54,10.52,10.52,60400.0,8.12,8.12,8.1046,8.1046,60400.0
2006-03-17 11:00:00,10.52,10.55,10.52,10.54,78800.0,8.1046,8.1277,8.1046,8.12,78800.0
2006-03-17 11:10:00,10.54,10.55,10.52,10.52,98000.0,8.12,8.1277,8.1046,8.1046,98000.0
2006-03-17 11:20:00,10.52,10.53,10.52,10.53,86800.0,8.1046,8.1123,8.1046,8.1123,86800.0
2006-03-17 11:30:00,10.53,10.53,10.52,10.52,93600.0,8.1123,8.1123,8.1046,8.1046,93600.0
2006-03-17 11:40:00,10.52,10.53,10.52,10.52,125600.0,8.1046,8.1123,8.1046,8.1046,125600.0
2006-03-17 11:50:00,10.53,10.56,10.52,10.55,167600.0,8.1123,8.1354,8.1046,8.1277,167600.0
2006-03-17 12:00:00,10.55,10.59,10.55,10.58,185600.0,8.1277,8.1585,8.1277,8.1508,185600.0
2006-03-17 12:10:00,10.58,10.59,10.56,10.59,57600.0,8.1508,8.1585,8.1354,8.1585,57600.0
2006-03-17 12:20:00,10.59,10.59,10.55,10.56,30000.0,8.1585,8.1585,8.1277,8.1354,30000.0
2006-03-17 12:30:00,10.55,10.58,10.55,10.56,56400.0,8.1277,8.1508,8.1277,8.1354,56400.0
2006-03-17 12:40:00,10.56,10.56,10.52,10.52,80800.0,8.1354,8.1354,8.1046,8.1046,80800.0
2006-03-17 12:50:00,10.52,10.54,10.52,10.52,50800.0,8.1046,8.12,8.1046,8.1046,50800.0
2006-03-17 13:00:00,10.52,10.55,10.52,10.54,79600.0,8.1046,8.1277,8.1046,8.12,79600.0
2006-03-17 13:10:00,10.53,10.53,10.52,10.52,48800.0,8.1123,8.1123,8.1046,8.1046,48800.0
2006-03-17 13:20:00,10.52,10.53,10.51,10.52,132000.0,8.1046,8.1123,8.0969,8.1046,132000.0
2006-03-17 13:30:00,10.52,10.52,10.47,10.47,129600.0,8.1046,8.1046,8.0661,8.0661,129600.0
2006-03-17 13:40:00,10.47,10.48,10.44,10.45,138400.0,8.0661,8.0738,8.043,8.0507,138400.0
2006-03-17 13:50:00,10.45,10.46,10.44,10.44,128400.0,8.0507,8.0584,8.043,8.043,128400.0
2006-03-17 14:00:00,10.44,10.45,10.44,10.45,108400.0,8.043,8.0507,8.043,8.0507,108400.0
2006-03-17 14:10:00,10.45,10.51,10.45,10.5,201200.0,8.0507,8.0969,8.0507,8.0892,201200.0
2006-03-17 14:20:00,10.5,10.51,10.5,10.51,57200.0,8.0892,8.0969,8.0892,8.0969,57200.0
2006-03-17 14:30:00,10.51,10.54,10.51,10.53,114400.0,8.0969,8.12,8.0969,8.1123,114400.0
2006-03-17 14:40:00,10.52,10.53,10.47,10.48,74800.0,8.1046,8.1123,8.0661,8.0738,74800.0
2006-03-17 14:50:00,10.48,10.52,10.47,10.5,150400.0,8.0738,8.1046,8.0661,8.0892,150400.0
2006-03-17 15:00:00,10.5,10.51,10.48,10.49,113600.0,8.0892,8.0969,8.0738,8.0815,113600.0
2006-03-17 15:10:00,10.49,10.5,10.49,10.5,168800.0,8.0815,8.0892,8.0815,8.0892,168800.0
2006-03-17 15:20:00,10.5,10.53,10.5,10.51,160800.0,8.0892,8.1123,8.0892,8.0969,160800.0
2006-03-17 15:30:00,10.51,10.54,10.51,10.54,135600.0,8.0969,8.12,8.0969,8.12,135600.0
2006-03-17 15:40:00,10.54,10.58,10.53,10.53,391200.0,8.12,8.1508,8.1123,8.1123,391200.0
2006-03-17 15:50:00,10.53,10.54,10.49,10.54,388000.0,8.1123,8.12,8.0815,8.12,388000.0
2006-03-20 09:30:00,10.51,10.56,10.48,10.52,102400.0,8.0969,8.1354,8.0738,8.1046,102400.0
2006-03-20 09:40:00,10.53,10.59,10.52,10.55,86000.0,8.1123,8.1585,8.1046,8.1277,86000.0
2006-03-20 09:50:00,10.54,10.56,10.5,10.52,245200.0,8.12,8.1354,8.0892,8.1046,245200.0
2006-03-20 10:00:00,10.52,10.54,10.52,10.53,44400.0,8.1046,8.12,8.1046,8.1123,44400.0
2006-03-20 10:10:00,10.53,10.55,10.53,10.53,52400.0,8.1123,8.1277,8.1123,8.1123,52400.0
2006-03-20 10:20:00,10.54,10.54,10.5,10.5,42000.0,8.12,8.12,8.0892,8.0892,42000.0
2006-03-20 10:30:00,10.5,10.54,10.5,10.54,41200.0,8.0892,8.12,8.0892,8.12,41200.0
2006-03-20 10:40:00,10.54,10.54,10.51,10.52,64800.0,8.12,8.12,8.0969,8.1046,64800.0
2006-03-20 10:50:00,10.52,10.54,10.52,10.54,36800.0,8.1046,8.12,8.1046,8.12,36800.0
2006-03-20 11:00:00,10.54,10.54,10.51,10.52,79200.0,8.12,8.12,8.0969,8.1046,79200.0
2006-03-20 11:10:00,10.52,10.54,10.49,10.49,34800.0,8.1046,8.12,8.0815,8.0815,34800.0
2006-03-20 11:20:00,10.5,10.51,10.49,10.5,42800.0,8.0892,8.0969,8.0815,8.0892,42800.0
2006-03-20 11:30:00,10.49,10.51,10.49,10.5,38800.0,8.0815,8.0969,8.0815,8.0892,38800.0
2006-03-20 11:40:00,10.51,10.51,10.49,10.5,32800.0,8.0969,8.0969,8.0815,8.0892,32800.0
2006-03-20 11:50:00,10.5,10.52,10.5,10.52,23200.0,8.0892,8.1046,8.0892,8.1046,23200.0
2006-03-20 12:00:00,10.52,10.52,10.5,10.51,17200.0,8.1046,8.1046,8.0892,8.0969,17200.0
2006-03-20 12:10:00,10.5,10.52,10.49,10.51,48800.0,8.0892,8.1046,8.0815,8.0969,48800.0
2006-03-20 12:20:00,10.52,10.53,10.51,10.52,24800.0,8.1046,8.1123,8.0969,8.1046,24800.0
2006-03-20 12:30:00,10.52,10.54,10.52,10.54,9600.0,8.1046,8.12,8.1046,8.12,9600.0
2006-03-20 12:40:00,10.53,10.55,10.53,10.54,67200.0,8.1123,8.1277,8.1123,8.12,67200.0
2006-03-20 12:50:00,10.54,10.54,10.52,10.53,58800.0,8.12,8.12,8.1046,8.1123,58800.0
2006-03-20 13:00:00,10.53,10.53,10.5,10.5,38400.0,8.1123,8.1123,8.0892,8.0892,38400.0
2006-03-20 13:10:00,10.51,10.51,10.5,10.51,53200.0,8.0969,8.0969,8.0892,8.0969,53200.0
2006-03-20 13:20:00,10.51,10.53,10.5,10.52,27600.0,8.0969,8.1123,8.0892,8.1046,27600.0
2006-03-20 13:30:00,10.52,10.52,10.5,10.5,53200.0,8.1046,8.1046,8.0892,8.0892,53200.0
2006-03-20 13:40:00,10.5,10.5,10.49,10.5,179200.0,8.0892,8.0892,8.0815,8.0892,179200.0
2006-03-20 13:50:00,10.5,10.51,10.5,10.51,39200.0,8.0892,8.0969,8.0892,8.0969,39200.0
2006-03-20 14:00:00,10.51,10.53,10.51,10.53,33200.0,8.0969,8.1123,8.0969,8.1123,33200.0
2006-03-20 14:10:00,10.53,10.53,10.51,10.51,20800.0,8.1123,8.1123,8.0969,8.0969,20800.0
2006-03-20 14:20:00,10.51,10.51,10.5,10.51,50400.0,8.0969,8.0969,8.0892,8.0969,50400.0
2006-03-20 14:30:00,10.51,10.51,10.49,10.49,116800.0,8.0969,8.0969,8.0815,8.0815,116800.0
2006-03-20 14:40:00,10.5,10.5,10.47,10.48,237600.0,8.0892,8.0892,8.0661,8.0738,237600.0
2006-03-20 14:50:00,10.48,10.5,10.48,10.49,104000.0,8.0738,8.0892,8.0738,8.0815,104000.0
2006-03-20 15:00:00,10.5,10.5,10.49,10.5,82400.0,8.0892,8.0892,8.0815,8.0892,82400.0
2006-03-20 15:10:00,10.5,10.5,10.49,10.5,80000.0,8.0892,8.0892,8.0815,8.0892,80000.0
2006-03-20 15:20:00,10.5,10.5,10.48,10.48,98400.0,8.0892,8.0892,8.0738,8.0738,98400.0
2006-03-20 15:30:00,10.48,10.5,10.48,10.5,221600.0,8.0738,8.0892,8.0738,8.0892,221600.0
2006-03-20 15:40:00,10.5,10.51,10.5,10.51,231600.0,8.0892,8.0969,8.0892,8.0969,231600.0
2006-03-20 15:50:00,10.51,10.52,10.5,10.51,331600.0,8.0969,8.1046,8.0892,8.0969,331600.0
2006-03-21 09:30:00,10.56,10.56,10.47,10.48,172400.0,8.1354,8.1354,8.0661,8.0738,172400.0
2006-03-21 09:40:00,10.48,10.49,10.46,10.48,176000.0,8.0738,8.0815,8.0584,8.0738,176000.0
2006-03-21 09:50:00,10.49,10.49,10.44,10.48,191200.0,8.0815,8.0815,8.043,8.0738,191200.0
2006-03-21 10:00:00,10.48,10.5,10.47,10.5,69200.0,8.0738,8.0892,8.0661,8.0892,69200.0
2006-03-21 10:10:00,10.49,10.51,10.46,10.47,162000.0,8.0815,8.0969,8.0584,8.0661,162000.0
2006-03-21 10:20:00,10.48,10.51,10.48,10.51,45200.0,8.0738,8.0969,8.0738,8.0969,45200.0
2006-03-21 10:30:00,10.51,10.53,10.51,10.53,56800.0,8.0969,8.1123,8.0969,8.1123,56800.0
2006-03-21 10:40:00,10.53,10.54,10.52,10.52,14800.0,8.1123,8.12,8.1046,8.1046,14800.0
2006-03-21 10:50:00,10.52,10.52,10.49,10.49,42800.0,8.1046,8.1046,8.0815,8.0815,42800.0
2006-03-21 11:00:00,10.49,10.52,10.47,10.52,31600.0,8.0815,8.1046,8.0661,8.1046,31600.0
2006-03-21 11:10:00,10.52,10.53,10.5,10.52,70000.0,8.1046,8.1123,8.0892,8.1046,70000.0
2006-03-21 11:20:00,10.52,10.56,10.52,10.54,72800.0,8.1046,8.1354,8.1046,8.12,72800.0
2006-03-21 11:30:00,10.55,10.63,10.55,10.61,182000.0,8.1277,8.1894,8.1277,8.1739,182000.0
2006-03-21 11:40:00,10.61,10.66,10.61,10.65,113600.0,8.1739,8.2125,8.1739,8.2048,113600.0
2006-03-21 11:50:00,10.65,10.67,10.65,10.66,60800.0,8.2048,8.2202,8.2048,8.2125,60800.0
2006-03-21 12:00:00,10.66,10.67,10.65,10.65,36000.0,8.2125,8.2202,8.2048,8.2048,36000.0
2006-03-21 12:10:00,10.65,10.65,10.62,10.63,47200.0,8.2048,8.2048,8.1816,8.1894,47200.0
2006-03-21 12:20:00,10.63,10.63,10.6,10.62,31200.0,8.1894,8.1894,8.1662,8.1816,31200.0
2006-03-21 12:30:00,10.62,10.64,10.62,10.64,23200.0,8.1816,8.1971,8.1816,8.1971,23200.0
2006-03-21 12:40:00,10.64,10.65,10.64,10.65,34000.0,8.1971,8.2048,8.1971,8.2048,34000.0
2006-03-21 12:50:00,10.65,10.65,10.6,10.61,46800.0,8.2048,8.2048,8.1662,8.1739,46800.0
2006-03-21 13:00:00,10.61,10.63,10.6,10.63,32400.0,8.1739,8.1894,8.1662,8.1894,32400.0
2006-03-21 13:10:00,10.63,10.64,10.63,10.64,15600.0,8.1894,8.1971,8.1894,8.1971,15600.0
2006-03-21 13:20:00,10.64,10.65,10.6,10.6,47600.0,8.1971,8.2048,8.1662,8.1662,47600.0
2006-03-21 13:30:00,10.6,10.63,10.6,10.63,40400.0,8.1662,8.1894,8.1662,8.1894,40400.0
2006-03-21 13:40:00,10.63,10.65,10.61,10.62,57200.0,8.1894,8.2048,8.1739,8.1816,57200.0
2006-03-21 13:50:00,10.63,10.63,10.6,10.62,60000.0,8.1894,8.1894,8.1662,8.1816,60000.0
2006-03-21 14:00:00,10.62,10.62,10.58,10.58,34800.0,8.1816,8.1816,8.1508,8.1508,34800.0
2006-03-21 14:10:00,10.59,10.59,10.54,10.56,124000.0,8.1585,8.1585,8.12,8.1354,124000.0
2006-03-21 14:20:00,10.56,10.56,10.5,10.5,90400.0,8.1354,8.1354,8.0892,8.0892,90400.0
2006-03-21 14:30:00,10.5,10.52,10.47,10.52,72400.0,8.0892,8.1046,8.0661,8.1046,72400.0
2006-03-21 14:40:00,10.52,10.52,10.49,10.49,68800.0,8.1046,8.1046,8.0815,8.0815,68800.0
2006-03-21 14:50:00,10.49,10.49,10.47,10.49,58000.0,8.0815,8.0815,8.0661,8.0815,58000.0
2006-03-21 15:00:00,10.48,10.49,10.46,10.49,117600.0,8.0738,8.0815,8.0584,8.0815,117600.0
2006-03-21 15:10:00,10.48,10.49,10.47,10.49,51200.0,8.0738,8.0815,8.0661,8.0815,51200.0
2006-03-21 15:20:00,10.48,10.48,10.46,10.47,118000.0,8.0738,8.0738,8.0584,8.0661,118000.0
2006-03-21 15:30:00,10.48,10.49,10.47,10.48,121200.0,8.0738,8.0815,8.0661,8.0738,121200.0
2006-03-21 15:40:00,10.48,10.49,10.47,10.48,68400.0,8.0738,8.0815,8.0661,8.0738,68400.0
2006-03-21 15:50:00,10.49,10.49,10.46,10.46,129600.0,8.0815,8.0815,8.0584,8.0584,129600.0
2006-03-22 09:30:00,10.45,10.49,10.38,10.48,107600.0,8.0507,8.0815,7.9968,8.0738,107600.0
2006-03-22 09:40:00,10.49,10.52,10.43,10.47,158400.0,8.0815,8.1046,8.0353,8.0661,158400.0
2006-03-22 09:50:00,10.46,10.51,10.46,10.51,56000.0,8.0584,8.0969,8.0584,8.0969,56000.0
2006-03-22 10:00:00,10.51,10.52,10.47,10.47,46400.0,8.0969,8.1046,8.0661,8.0661,46400.0
2006-03-22 10:10:00,10.47,10.49,10.45,10.47,26000.0,8.0661,8.0815,8.0507,8.0661,26000.0
2006-03-22 10:20:00,10.49,10.49,10.47,10.49,28400.0,8.0815,8.0815,8.0661,8.0815,28400.0
2006-03-22 10:30:00,10.49,10.49,10.43,10.46,37200.0,8.0815,8.0815,8.0353,8.0584,37200.0
2006-03-22 10:40:00,10.46,10.48,10.46,10.47,32400.0,8.0584,8.0738,8.0584,8.0661,32400.0
2006-03-22 10:50:00,10.47,10.47,10.42,10.42,56800.0,8.0661,8.0661,8.0276,8.0276,56800.0
2006-03-22 11:00:00,10.42,10.46,10.42,10.46,56400.0,8.0276,8.0584,8.0276,8.0584,56400.0
2006-03-22 11:10:00,10.46,10.47,10.45,10.47,19600.0,8.0584,8.0661,8.0507,8.0661,19600.0
2006-03-22 11:20:00,10.47,10.53,10.47,10.5,86000.0,8.0661,8.1123,8.0661,8.0892,86000.0
2006-03-22 11:30:00,10.5,10.51,10.48,10.51,31200.0,8.0892,8.0969,8.0738,8.0969,31200.0
2006-03-22 11:40:00,10.5,10.52,10.5,10.51,14400.0,8.0892,8.1046,8.0892,8.0969,14400.0
2006-03-22 11:50:00,10.52,10.52,10.49,10.49,20800.0,8.1046,8.1046,8.0815,8.0815,20800.0
2006-03-22 12:00:00,10.49,10.53,10.49,10.53,24000.0,8.0815,8.1123,8.0815,8.1123,24000.0
2006-03-22 12:10:00,10.54,10.54,10.52,10.52,46800.0,8.12,8.12,8.1046,8.1046,46800.0
2006-03-22 12:20:00,10.52,10.53,10.52,10.52,16000.0,8.1046,8.1123,8.1046,8.1046,16000.0
2006-03-22 12:30:00,10.52,10.53,10.52,10.52,18400.0,8.1046,8.1123,8.1046,8.1046,18400.0
2006-03-22 12:40:00,10.52,10.52,10.51,10.51,20400.0,8.1046,8.1046,8.0969,8.0969,20400.0
2006-03-22 12:50:00,10.51,10.51,10.49,10.49,21200.0,8.0969,8.0969,8.0815,8.0815,21200.0
2006-03-22 13:00:00,10.49,10.51,10.49,10.51,31600.0,8.0815,8.0969,8.0815,8.0969,31600.0
2006-03-22 13:10:00,10.51,10.52,10.51,10.51,33600.0,8.0969,8.1046,8.0969,8.0969,33600.0
2006-03-22 13:20:00,10.51,10.52,10.51,10.51,24000.0,8.0969,8.1046,8.0969,8.0969,24000.0
2006-03-22 13:30:00,10.51,10.52,10.5,10.52,51200.0,8.0969,8.1046,8.0892,8.1046,51200.0
2006-03-22 13:40:00,10.52,10.52,10.5,10.5,25600.0,8.1046,8.1046,8.0892,8.0892,25600.0
2006-03-22 13:50:00,10.5,10.5,10.49,10.5,70400.0,8.0892,8.0892,8.0815,8.0892,70400.0
2006-03-22 14:00:00,10.5,10.51,10.49,10.49,41200.0,8.0892,8.0969,8.0815,8.0815,41200.0
2006-03-22 14:10:00,10.49,10.49,10.47,10.49,59600.0,8.0815,8.0815,8.0661,8.0815,59600.0
2006-03-22 14:20:00,10.49,10.49,10.48,10.49,52400.0,8.0815,8.0815,8.0738,8.0815,52400.0
2006-03-22 14:30:00,10.49,10.49,10.47,10.49,72400.0,8.0815,8.0815,8.0661,8.0815,72400.0
2006-03-22 14:40:00,10.49,10.5,10.49,10.49,42400.0,8.0815,8.0892,8.0815,8.0815,42400.0
2006-03-22 14:50:00,10.5,10.51,10.49,10.51,51600.0,8.0892,8.0969,8.0815,8.0969,51600.0
2006-03-22 15:00:00,10.5,10.5,10.46,10.46,180400.0,8.0892,8.0892,8.0584,8.0584,180400.0
2006-03-22 15:10:00,10.46,10.47,10.44,10.46,164400.0,8.0584,8.0661,8.043,8.0584,164400.0
2006-03-22 15:20:00,10.46,10.49,10.46,10.48,81600.0,8.0584,8.0815,8.0584,8.0738,81600.0
2006-03-22 15:30:00,10.48,10.52,10.48,10.51,79200.0,8.0738,8.1046,8.0738,8.0969,79200.0
2006-03-22 15:40:00,10.51,10.54,10.51,10.53,37200.0,8.0969,8.12,8.0969,8.1123,37200.0
2006-03-22 15:50:00,10.54,10.54,10.5,10.5,133600.0,8.12,8.12,8.0892,8.0892,133600.0
2006-03-23 09:30:00,10.45,10.47,10.38,10.4,146800.0,8.0507,8.0661,7.9968,8.0122,146800.0
2006-03-23 09:40:00,10.4,10.44,10.4,10.44,47600.0,8.0122,8.043,8.0122,8.043,47600.0
2006-03-23 09:50:00,10.44,10.45,10.42,10.44,49600.0,8.043,8.0507,8.0276,8.043,49600.0
2006-03-23 10:00:00,10.44,10.44,10.42,10.44,30400.0,8.043,8.043,8.0276,8.043,30400.0
2006-03-23 10:10:00,10.45,10.45,10.4,10.43,56000.0,8.0507,8.0507,8.0122,8.0353,56000.0
2006-03-23 10:20:00,10.42,10.44,10.42,10.44,78000.0,8.0276,8.043,8.0276,8.043,78000.0
2006-03-23 10:30:00,10.43,10.45,10.39,10.43,142000.0,8.0353,8.0507,8.0045,8.0353,142000.0
2006-03-23 10:40:00,10.42,10.44,10.42,10.43,64800.0,8.0276,8.043,8.0276,8.0353,64800.0
2006-03-23 10:50:00,10.43,10.44,10.42,10.44,29200.0,8.0353,8.043,8.0276,8.043,29200.0
2006-03-23 11:00:00,10.43,10.46,10.43,10.46,24000.0,8.0353,8.0584,8.0353,8.0584,24000.0
2006-03-23 11:10:00,10.46,10.48,10.46,10.47,11600.0,8.0584,8.0738,8.0584,8.0661,11600.0
2006-03-23 11:20:00,10.48,10.49,10.48,10.49,14000.0,8.0738,8.0815,8.0738,8.0815,14000.0
2006-03-23 11:30:00,10.49,10.5,10.49,10.49,17600.0,8.0815,8.0892,8.0815,8.0815,17600.0
2006-03-23 11:40:00,10.5,10.5,10.49,10.49,20400.0,8.0892,8.0892,8.0815,8.0815,20400.0
2006-03-23 11:50:00,10.49,10.5,10.49,10.49,32000.0,8.0815,8.0892,8.0815,8.0815,32000.0
2006-03-23 12:00:00,10.49,10.49,10.48,10.49,138800.0,8.0815,8.0815,8.0738,8.0815,138800.0
2006-03-23 12:10:00,10.49,10.49,10.47,10.49,59600.0,8.0815,8.0815,8.0661,8.0815,59600.0
2006-03-23 12:20:00,10.48,10.51,10.48,10.49,58000.0,8.0738,8.0969,8.0738,8.0815,58000.0
2006-03-23 12:30:00,10.49,10.5,10.49,10.5,12400.0,8.0815,8.0892,8.0815,8.0892,12400.0
2006-03-23 12:40:00,10.5,10.53,10.49,10.52,68800.0,8.0892,8.1123,8.0815,8.1046,68800.0
2006-03-23 12:50:00,10.52,10.52,10.51,10.52,64400.0,8.1046,8.1046,8.0969,8.1046,64400.0
2006-03-23 13:00:00,10.51,10.52,10.51,10.51,32000.0,8.0969,8.1046,8.0969,8.0969,32000.0
2006-03-23 13:10:00,10.51,10.52,10.49,10.5,47600.0,8.0969,8.1046,8.0815,8.0892,47600.0
2006-03-23 13:20:00,10.5,10.5,10.5,10.5,20400.0,8.0892,8.0892,8.0892,8.0892,20400.0
2006-03-23 13:30:00,10.49,10.51,10.49,10.5,34000.0,8.0815,8.0969,8.0815,8.0892,34000.0
2006-03-23 13:40:00,10.49,10.51,10.49,10.5,17200.0,8.0815,8.0969,8.0815,8.0892,17200.0
2006-03-23 13:50:00,10.5,10.5,10.48,10.5,51200.0,8.0892,8.0892,8.0738,8.0892,51200.0
2006-03-23 14:00:00,10.49,10.51,10.45,10.45,42000.0,8.0815,8.0969,8.0507,8.0507,42000.0
2006-03-23 14:10:00,10.45,10.46,10.44,10.46,60800.0,8.0507,8.0584,8.043,8.0584,60800.0
2006-03-23 14:20:00,10.45,10.47,10.44,10.46,41200.0,8.0507,8.0661,8.043,8.0584,41200.0
2006-03-23 14:30:00,10.46,10.46,10.45,10.45,40400.0,8.0584,8.0584,8.0507,8.0507,40400.0
2006-03-23 14:40:00,10.45,10.46,10.45,10.45,38400.0,8.0507,8.0584,8.0507,8.0507,38400.0
2006-03-23 14:50:00,10.45,10.45,10.43,10.45,110400.0,8.0507,8.0507,8.0353,8.0507,110400.0
2006-03-23 15:00:00,10.44,10.46,10.44,10.46,77200.0,8.043,8.0584,8.043,8.0584,77200.0
2006-03-23 15:10:00,10.46,10.47,10.46,10.47,20000.0,8.0584,8.0661,8.0584,8.0661,20000.0
2006-03-23 15:20:00,10.47,10.5,10.47,10.47,67600.0,8.0661,8.0892,8.0661,8.0661,67600.0
2006-03-23 15:30:00,10.48,10.49,10.47,10.49,78400.0,8.0738,8.0815,8.0661,8.0815,78400.0
2006-03-23 15:40:00,10.49,10.52,10.48,10.51,100800.0,8.0815,8.1046,8.0738,8.0969,100800.0
2006-03-23 15:50:00,10.51,10.51,10.48,10.49,144800.0,8.0969,8.0969,8.0738,8.0815,144800.0
2006-03-24 09:30:00,10.8,10.83,10.65,10.68,800400.0,8.3203,8.3434,8.2048,8.2279,800400.0
2006-03-24 09:40:00,10.69,10.75,10.66,10.67,195200.0,8.2356,8.2818,8.2125,8.2202,195200.0
2006-03-24 09:50:00,10.67,10.7,10.64,10.68,161600.0,8.2202,8.2433,8.1971,8.2279,161600.0
2006-03-24 10:00:00,10.68,10.71,10.64,10.69,249600.0,8.2279,8.251,8.1971,8.2356,249600.0
2006-03-24 10:10:00,10.69,10.75,10.68,10.73,178800.0,8.2356,8.2818,8.2279,8.2664,178800.0
2006-03-24 10:20:00,10.74,10.77,10.7,10.72,207200.0,8.2741,8.2972,8.2433,8.2587,207200.0
2006-03-24 10:30:00,10.72,10.73,10.67,10.71,137600.0,8.2587,8.2664,8.2202,8.251,137600.0
2006-03-24 10:40:00,10.71,10.73,10.7,10.71,120400.0,8.251,8.2664,8.2433,8.251,120400.0
2006-03-24 10:50:00,10.71,10.73,10.7,10.71,77600.0,8.251,8.2664,8.2433,8.251,77600.0
2006-03-24 11:00:00,10.71,10.72,10.71,10.71,86000.0,8.251,8.2587,8.251,8.251,86000.0
2006-03-24 11:10:00,10.71,10.72,10.69,10.71,79200.0,8.251,8.2587,8.2356,8.251,79200.0
2006-03-24 11:20:00,10.71,10.72,10.7,10.71,45200.0,8.251,8.2587,8.2433,8.251,45200.0
2006-03-24 11:30:00,10.7,10.72,10.65,10.67,79600.0,8.2433,8.2587,8.2048,8.2202,79600.0
2006-03-24 11:40:00,10.68,10.7,10.67,10.7,57600.0,8.2279,8.2433,8.2202,8.2433,57600.0
2006-03-24 11:50:00,10.68,10.71,10.68,10.71,30400.0,8.2279,8.251,8.2279,8.251,30400.0
2006-03-24 12:00:00,10.71,10.71,10.7,10.71,25600.0,8.251,8.251,8.2433,8.251,25600.0
2006-03-24 12:10:00,10.71,10.71,10.71,10.71,16400.0,8.251,8.251,8.251,8.251,16400.0
2006-03-24 12:20:00,10.71,10.74,10.69,10.71,86400.0,8.251,8.2741,8.2356,8.251,86400.0
2006-03-24 12:30:00,10.7,10.71,10.69,10.7,39200.0,8.2433,8.251,8.2356,8.2433,39200.0
2006-03-24 12:40:00,10.7,10.71,10.69,10.71,38000.0,8.2433,8.251,8.2356,8.251,38000.0
2006-03-24 12:50:00,10.71,10.71,10.7,10.71,47600.0,8.251,8.251,8.2433,8.251,47600.0
2006-03-24 13:00:00,10.71,10.71,10.68,10.7,46800.0,8.251,8.251,8.2279,8.2433,46800.0
2006-03-24 13:10:00,10.7,10.7,10.67,10.68,45600.0,8.2433,8.2433,8.2202,8.2279,45600.0
2006-03-24 13:20:00,10.67,10.69,10.64,10.65,82000.0,8.2202,8.2356,8.1971,8.2048,82000.0
2006-03-24 13:30:00,10.65,10.67,10.64,10.65,52800.0,8.2048,8.2202,8.1971,8.2048,52800.0
2006-03-24 13:40:00,10.65,10.67,10.64,10.66,54400.0,8.2048,8.2202,8.1971,8.2125,54400.0
2006-03-24 13:50:00,10.66,10.69,10.66,10.67,30000.0,8.2125,8.2356,8.2125,8.2202,30000.0
2006-03-24 14:00:00,10.67,10.67,10.64,10.65,68800.0,8.2202,8.2202,8.1971,8.2048,68800.0
2006-03-24 14:10:00,10.65,10.68,10.64,10.67,68400.0,8.2048,8.2279,8.1971,8.2202,68400.0
2006-03-24 14:20:00,10.67,10.68,10.67,10.67,23200.0,8.2202,8.2279,8.2202,8.2202,23200.0
2006-03-24 14:30:00,10.68,10.68,10.65,10.65,26000.0,8.2279,8.2279,8.2048,8.2048,26000.0
2006-03-24 14:40:00,10.66,10.71,10.66,10.71,107600.0,8.2125,8.251,8.2125,8.251,107600.0
2006-03-24 14:50:00,10.71,10.71,10.68,10.68,76400.0,8.251,8.251,8.2279,8.2279,76400.0
2006-03-24 15:00:00,10.68,10.69,10.67,10.69,78800.0,8.2279,8.2356,8.2202,8.2356,78800.0
2006-03-24 15:10:00,10.69,10.69,10.65,10.65,75200.0,8.2356,8.2356,8.2048,8.2048,75200.0
2006-03-24 15:20:00,10.65,10.68,10.65,10.67,107200.0,8.2048,8.2279,8.2048,8.2202,107200.0
2006-03-24 15:30:00,10.68,10.69,10.68,10.68,68400.0,8.2279,8.2356,8.2279,8.2279,68400.0
2006-03-24 15:40:00,10.68,10.71,10.68,10.71,233600.0,8.2279,8.251,8.2279,8.251,233600.0
2006-03-24 15:50:00,10.7,10.71,10.68,10.7,586400.0,8.2433,8.251,8.2279,8.2433,586400.0
2006-03-27 09:30:00,10.71,10.71,10.59,10.68,107200.0,8.251,8.251,8.1585,8.2279,107200.0
2006-03-27 09:40:00,10.69,10.75,10.68,10.72,85200.0,8.2356,8.2818,8.2279,8.2587,85200.0
2006-03-27 09:50:00,10.71,10.74,10.71,10.72,36400.0,8.251,8.2741,8.251,8.2587,36400.0
2006-03-27 10:00:00,10.72,10.73,10.69,10.7,37200.0,8.2587,8.2664,8.2356,8.2433,37200.0
2006-03-27 10:10:00,10.69,10.71,10.67,10.71,45200.0,8.2356,8.251,8.2202,8.251,45200.0
2006-03-27 10:20:00,10.71,10.71,10.67,10.69,37200.0,8.251,8.251,8.2202,8.2356,37200.0
2006-03-27 10:30:00,10.69,10.69,10.65,10.65,48400.0,8.2356,8.2356,8.2048,8.2048,48400.0
2006-03-27 10:40:00,10.65,10.66,10.62,10.62,46400.0,8.2048,8.2125,8.1816,8.1816,46400.0
2006-03-27 10:50:00,10.63,10.63,10.6,10.62,55200.0,8.1894,8.1894,8.1662,8.1816,55200.0
2006-03-27 11:00:00,10.62,10.63,10.58,10.62,118400.0,8.1816,8.1894,8.1508,8.1816,118400.0
2006-03-27 11:10:00,10.63,10.65,10.61,10.64,50000.0,8.1894,8.2048,8.1739,8.1971,50000.0
2006-03-27 11:20:00,10.64,10.65,10.63,10.63,49600.0,8.1971,8.2048,8.1894,8.1894,49600.0
2006-03-27 11:30:00,10.63,10.65,10.61,10.64,53200.0,8.1894,8.2048,8.1739,8.1971,53200.0
2006-03-27 11:40:00,10.64,10.67,10.64,10.65,44800.0,8.1971,8.2202,8.1971,8.2048,44800.0
2006-03-27 11:50:00,10.65,10.66,10.62,10.63,32400.0,8.2048,8.2125,8.1816,8.1894,32400.0
2006-03-27 12:00:00,10.63,10.64,10.62,10.64,34400.0,8.1894,8.1971,8.1816,8.1971,34400.0
2006-03-27 12:10:00,10.64,10.64,10.62,10.63,20000.0,8.1971,8.1971,8.1816,8.1894,20000.0
2006-03-27 12:20:00,10.63,10.63,10.62,10.63,37200.0,8.1894,8.1894,8.1816,8.1894,37200.0
2006-03-27 12:30:00,10.64,10.66,10.64,10.66,22400.0,8.1971,8.2125,8.1971,8.2125,22400.0
2006-03-27 12:40:00,10.67,10.68,10.65,10.67,11200.0,8.2202,8.2279,8.2048,8.2202,11200.0
2006-03-27 12:50:00,10.67,10.67,10.67,10.67,16800.0,8.2202,8.2202,8.2202,8.2202,16800.0
2006-03-27 13:00:00,10.67,10.67,10.66,10.66,26000.0,8.2202,8.2202,8.2125,8.2125,26000.0
2006-03-27 13:10:00,10.66,10.66,10.65,10.66,24400.0,8.2125,8.2125,8.2048,8.2125,24400.0
2006-03-27 13:20:00,10.65,10.67,10.65,10.66,36800.0,8.2048,8.2202,8.2048,8.2125,36800.0
2006-03-27 13:30:00,10.65,10.65,10.62,10.63,29600.0,8.2048,8.2048,8.1816,8.1894,29600.0
2006-03-27 13:40:00,10.63,10.64,10.63,10.64,26400.0,8.1894,8.1971,8.1894,8.1971,26400.0
2006-03-27 13:50:00,10.64,10.65,10.64,10.65,27600.0,8.1971,8.2048,8.1971,8.2048,27600.0
2006-03-27 14:00:00,10.65,10.66,10.65,10.66,28000.0,8.2048,8.2125,8.2048,8.2125,28000.0
2006-03-27 14:10:00,10.66,10.66,10.65,10.65,21200.0,8.2125,8.2125,8.2048,8.2048,21200.0
2006-03-27 14:20:00,10.65,10.67,10.65,10.67,35200.0,8.2048,8.2202,8.2048,8.2202,35200.0
2006-03-27 14:30:00,10.67,10.67,10.67,10.67,38800.0,8.2202,8.2202,8.2202,8.2202,38800.0
2006-03-27 14:40:00,10.66,10.67,10.65,10.66,55600.0,8.2125,8.2202,8.2048,8.2125,55600.0
2006-03-27 14:50:00,10.66,10.66,10.65,10.66,46400.0,8.2125,8.2125,8.2048,8.2125,46400.0
2006-03-27 15:00:00,10.65,10.66,10.65,10.65,43200.0,8.2048,8.2125,8.2048,8.2048,43200.0
2006-03-27 15:10:00,10.65,10.65,10.64,10.65,59200.0,8.2048,8.2048,8.1971,8.2048,59200.0
2006-03-27 15:20:00,10.65,10.66,10.64,10.66,74800.0,8.2048,8.2125,8.1971,8.2125,74800.0
2006-03-27 15:30:00,10.66,10.67,10.65,10.67,69200.0,8.2125,8.2202,8.2048,8.2202,69200.0
2006-03-27 15:40:00,10.67,10.67,10.65,10.65,83200.0,8.2202,8.2202,8.2048,8.2048,83200.0
2006-03-27 15:50:00,10.65,10.66,10.65,10.66,126800.0,8.2048,8.2125,8.2048,8.2125,126800.0
2006-03-28 09:30:00,10.68,10.69,10.64,10.64,63600.0,8.2279,8.2356,8.1971,8.1971,63600.0
2006-03-28 09:40:00,10.63,10.64,10.62,10.62,40400.0,8.1894,8.1971,8.1816,8.1816,40400.0
2006-03-28 09:50:00,10.62,10.64,10.62,10.62,24800.0,8.1816,8.1971,8.1816,8.1816,24800.0
2006-03-28 10:00:00,10.61,10.62,10.56,10.56,97200.0,8.1739,8.1816,8.1354,8.1354,97200.0
2006-03-28 10:10:00,10.56,10.57,10.53,10.54,86000.0,8.1354,8.1431,8.1123,8.12,86000.0
2006-03-28 10:20:00,10.54,10.56,10.53,10.55,111200.0,8.12,8.1354,8.1123,8.1277,111200.0
2006-03-28 10:30:00,10.54,10.56,10.54,10.55,98800.0,8.12,8.1354,8.12,8.1277,98800.0
2006-03-28 10:40:00,10.55,10.55,10.54,10.54,70800.0,8.1277,8.1277,8.12,8.12,70800.0
2006-03-28 10:50:00,10.55,10.56,10.52,10.53,53200.0,8.1277,8.1354,8.1046,8.1123,53200.0
2006-03-28 11:00:00,10.54,10.55,10.51,10.52,135200.0,8.12,8.1277,8.0969,8.1046,135200.0
2006-03-28 11:10:00,10.53,10.53,10.49,10.5,78000.0,8.1123,8.1123,8.0815,8.0892,78000.0
2006-03-28 11:20:00,10.5,10.51,10.49,10.51,38000.0,8.0892,8.0969,8.0815,8.0969,38000.0
2006-03-28 11:30:00,10.51,10.53,10.5,10.5,31600.0,8.0969,8.1123,8.0892,8.0892,31600.0
2006-03-28 11:40:00,10.51,10.52,10.5,10.52,30400.0,8.0969,8.1046,8.0892,8.1046,30400.0
2006-03-28 11:50:00,10.52,10.53,10.52,10.53,35600.0,8.1046,8.1123,8.1046,8.1123,35600.0
2006-03-28 12:00:00,10.53,10.55,10.53,10.55,53200.0,8.1123,8.1277,8.1123,8.1277,53200.0
2006-03-28 12:10:00,10.55,10.58,10.55,10.58,75600.0,8.1277,8.1508,8.1277,8.1508,75600.0
2006-03-28 12:20:00,10.58,10.63,10.58,10.63,77200.0,8.1508,8.1894,8.1508,8.1894,77200.0
2006-03-28 12:30:00,10.63,10.65,10.62,10.62,89200.0,8.1894,8.2048,8.1816,8.1816,89200.0
2006-03-28 12:40:00,10.63,10.65,10.63,10.64,36800.0,8.1894,8.2048,8.1894,8.1971,36800.0
2006-03-28 12:50:00,10.64,10.64,10.64,10.64,30000.0,8.1971,8.1971,8.1971,8.1971,30000.0
2006-03-28 13:00:00,10.64,10.64,10.63,10.64,22000.0,8.1971,8.1971,8.1894,8.1971,22000.0
2006-03-28 13:10:00,10.64,10.65,10.62,10.62,20400.0,8.1971,8.2048,8.1816,8.1816,20400.0
2006-03-28 13:20:00,10.63,10.63,10.62,10.63,74800.0,8.1894,8.1894,8.1816,8.1894,74800.0
2006-03-28 13:30:00,10.63,10.64,10.63,10.63,20800.0,8.1894,8.1971,8.1894,8.1894,20800.0
2006-03-28 13:40:00,10.63,10.63,10.59,10.62,44400.0,8.1894,8.1894,8.1585,8.1816,44400.0
2006-03-28 13:50:00,10.62,10.63,10.62,10.63,18800.0,8.1816,8.1894,8.1816,8.1894,18800.0
2006-03-28 14:00:00,10.63,10.66,10.63,10.66,34400.0,8.1894,8.2125,8.1894,8.2125,34400.0
2006-03-28 14:10:00,10.66,10.66,10.58,10.59,100000.0,8.2125,8.2125,8.1508,8.1585,100000.0
2006-03-28 14:20:00,10.6,10.6,10.55,10.58,234800.0,8.1662,8.1662,8.1277,8.1508,234800.0
2006-03-28 14:30:00,10.58,10.58,10.54,10.58,266400.0,8.1508,8.1508,8.12,8.1508,266400.0
2006-03-28 14:40:00,10.58,10.58,10.54,10.58,195200.0,8.1508,8.1508,8.12,8.1508,195200.0
2006-03-28 14:50:00,10.57,10.58,10.55,10.56,54000.0,8.1431,8.1508,8.1277,8.1354,54000.0
2006-03-28 15:00:00,10.56,10.56,10.51,10.52,117600.0,8.1354,8.1354,8.0969,8.1046,117600.0
2006-03-28 15:10:00,10.52,10.53,10.49,10.52,178400.0,8.1046,8.1123,8.0815,8.1046,178400.0
2006-03-28 15:20:00,10.53,10.53,10.51,10.51,142000.0,8.1123,8.1123,8.0969,8.0969,142000.0
2006-03-28 15:30:00,10.51,10.53,10.51,10.53,80000.0,8.0969,8.1123,8.0969,8.1123,80000.0
2006-03-28 15:40:00,10.53,10.53,10.51,10.53,132400.0,8.1123,8.1123,8.0969,8.1123,132400.0
2006-03-28 15:50:00,10.53,10.56,10.53,10.56,164800.0,8.1123,8.1354,8.1123,8.1354,164800.0
2006-03-29 09:30:00,10.55,10.59,10.5,10.56,85200.0,8.1277,8.1585,8.0892,8.1354,85200.0
2006-03-29 09:40:00,10.56,10.58,10.53,10.56,96000.0,8.1354,8.1508,8.1123,8.1354,96000.0
2006-03-29 09:50:00,10.56,10.6,10.55,10.58,64800.0,8.1354,8.1662,8.1277,8.1508,64800.0
2006-03-29 10:00:00,10.59,10.61,10.59,10.61,39600.0,8.1585,8.1739,8.1585,8.1739,39600.0
2006-03-29 10:10:00,10.6,10.64,10.6,10.64,61200.0,8.1662,8.1971,8.1662,8.1971,61200.0
2006-03-29 10:20:00,10.63,10.7,10.63,10.65,72800.0,8.1894,8.2433,8.1894,8.2048,72800.0
2006-03-29 10:30:00,10.65,10.69,10.63,10.63,40800.0,8.2048,8.2356,8.1894,8.1894,40800.0
2006-03-29 10:40:00,10.63,10.65,10.61,10.62,34800.0,8.1894,8.2048,8.1739,8.1816,34800.0
2006-03-29 10:50:00,10.62,10.65,10.62,10.65,30000.0,8.1816,8.2048,8.1816,8.2048,30000.0
2006-03-29 11:00:00,10.65,10.69,10.62,10.67,46000.0,8.2048,8.2356,8.1816,8.2202,46000.0
2006-03-29 11:10:00,10.67,10.71,10.67,10.71,129600.0,8.2202,8.251,8.2202,8.251,129600.0
2006-03-29 11:20:00,10.71,10.73,10.71,10.72,74400.0,8.251,8.2664,8.251,8.2587,74400.0
2006-03-29 11:30:00,10.72,10.74,10.7,10.7,138800.0,8.2587,8.2741,8.2433,8.2433,138800.0
2006-03-29 11:40:00,10.7,10.73,10.69,10.72,55600.0,8.2433,8.2664,8.2356,8.2587,55600.0
2006-03-29 11:50:00,10.72,10.72,10.69,10.7,37200.0,8.2587,8.2587,8.2356,8.2433,37200.0
2006-03-29 12:00:00,10.71,10.73,10.7,10.72,60800.0,8.251,8.2664,8.2433,8.2587,60800.0
2006-03-29 12:10:00,10.71,10.72,10.7,10.7,85600.0,8.251,8.2587,8.2433,8.2433,85600.0
2006-03-29 12:20:00,10.7,10.7,10.68,10.69,17600.0,8.2433,8.2433,8.2279,8.2356,17600.0
2006-03-29 12:30:00,10.69,10.7,10.69,10.7,18400.0,8.2356,8.2433,8.2356,8.2433,18400.0
2006-03-29 12:40:00,10.7,10.7,10.68,10.69,23600.0,8.2433,8.2433,8.2279,8.2356,23600.0
2006-03-29 12:50:00,10.68,10.69,10.68,10.68,26000.0,8.2279,8.2356,8.2279,8.2279,26000.0
2006-03-29 13:00:00,10.69,10.69,10.67,10.68,46800.0,8.2356,8.2356,8.2202,8.2279,46800.0
2006-03-29 13:10:00,10.68,10.71,10.67,10.71,148800.0,8.2279,8.251,8.2202,8.251,148800.0
2006-03-29 13:20:00,10.71,10.71,10.68,10.68,65600.0,8.251,8.251,8.2279,8.2279,65600.0
2006-03-29 13:30:00,10.69,10.7,10.68,10.69,44000.0,8.2356,8.2433,8.2279,8.2356,44000.0
2006-03-29 13:40:00,10.69,10.71,10.69,10.7,41200.0,8.2356,8.251,8.2356,8.2433,41200.0
2006-03-29 13:50:00,10.71,10.72,10.7,10.72,82400.0,8.251,8.2587,8.2433,8.2587,82400.0
2006-03-29 14:00:00,10.71,10.73,10.7,10.73,84000.0,8.251,8.2664,8.2433,8.2664,84000.0
2006-03-29 14:10:00,10.73,10.74,10.69,10.7,134400.0,8.2664,8.2741,8.2356,8.2433,134400.0
2006-03-29 14:20:00,10.71,10.71,10.69,10.71,56800.0,8.251,8.251,8.2356,8.251,56800.0
2006-03-29 14:30:00,10.71,10.72,10.7,10.7,45200.0,8.251,8.2587,8.2433,8.2433,45200.0
2006-03-29 14:40:00,10.7,10.71,10.7,10.7,33600.0,8.2433,8.251,8.2433,8.2433,33600.0
2006-03-29 14:50:00,10.7,10.72,10.7,10.71,70800.0,8.2433,8.2587,8.2433,8.251,70800.0
2006-03-29 15:00:00,10.71,10.74,10.71,10.72,88800.0,8.251,8.2741,8.251,8.2587,88800.0
2006-03-29 15:10:00,10.72,10.72,10.7,10.72,69200.0,8.2587,8.2587,8.2433,8.2587,69200.0
2006-03-29 15:20:00,10.72,10.72,10.71,10.71,87200.0,8.2587,8.2587,8.251,8.251,87200.0
2006-03-29 15:30:00,10.71,10.71,10.68,10.69,120800.0,8.251,8.251,8.2279,8.2356,120800.0
2006-03-29 15:40:00,10.69,10.7,10.67,10.68,106000.0,8.2356,8.2433,8.2202,8.2279,106000.0
2006-03-29 15:50:00,10.68,10.7,10.67,10.69,284000.0,8.2279,8.2433,8.2202,8.2356,284000.0
2006-03-30 09:30:00,10.63,10.74,10.63,10.73,148800.0,8.1894,8.2741,8.1894,8.2664,148800.0
2006-03-30 09:40:00,10.73,10.74,10.68,10.68,78800.0,8.2664,8.2741,8.2279,8.2279,78800.0
2006-03-30 09:50:00,10.69,10.76,10.69,10.74,118000.0,8.2356,8.2895,8.2356,8.2741,118000.0
2006-03-30 10:00:00,10.75,10.81,10.75,10.79,146400.0,8.2818,8.328,8.2818,8.3126,146400.0
2006-03-30 10:10:00,10.79,10.8,10.74,10.75,82400.0,8.3126,8.3203,8.2741,8.2818,82400.0
2006-03-30 10:20:00,10.75,10.75,10.69,10.7,114000.0,8.2818,8.2818,8.2356,8.2433,114000.0
2006-03-30 10:30:00,10.7,10.71,10.68,10.69,94000.0,8.2433,8.251,8.2279,8.2356,94000.0
2006-03-30 10:40:00,10.69,10.7,10.67,10.69,59600.0,8.2356,8.2433,8.2202,8.2356,59600.0
2006-03-30 10:50:00,10.69,10.69,10.65,10.66,56400.0,8.2356,8.2356,8.2048,8.2125,56400.0
2006-03-30 11:00:00,10.66,10.68,10.65,10.67,50400.0,8.2125,8.2279,8.2048,8.2202,50400.0
2006-03-30 11:10:00,10.66,10.68,10.65,10.68,68000.0,8.2125,8.2279,8.2048,8.2279,68000.0
2006-03-30 11:20:00,10.68,10.74,10.68,10.72,139200.0,8.2279,8.2741,8.2279,8.2587,139200.0
2006-03-30 11:30:00,10.72,10.72,10.7,10.72,49200.0,8.2587,8.2587,8.2433,8.2587,49200.0
2006-03-30 11:40:00,10.72,10.77,10.72,10.76,81600.0,8.2587,8.2972,8.2587,8.2895,81600.0
2006-03-30 11:50:00,10.75,10.77,10.74,10.75,35200.0,8.2818,8.2972,8.2741,8.2818,35200.0
2006-03-30 12:00:00,10.75,10.77,10.75,10.76,76000.0,8.2818,8.2972,8.2818,8.2895,76000.0
2006-03-30 12:10:00,10.77,10.77,10.76,10.76,28400.0,8.2972,8.2972,8.2895,8.2895,28400.0
2006-03-30 12:20:00,10.76,10.77,10.76,10.76,24800.0,8.2895,8.2972,8.2895,8.2895,24800.0
2006-03-30 12:30:00,10.75,10.75,10.71,10.72,28400.0,8.2818,8.2818,8.251,8.2587,28400.0
2006-03-30 12:40:00,10.73,10.73,10.69,10.71,46800.0,8.2664,8.2664,8.2356,8.251,46800.0
2006-03-30 12:50:00,10.7,10.74,10.69,10.74,32800.0,8.2433,8.2741,8.2356,8.2741,32800.0
2006-03-30 13:00:00,10.74,10.74,10.7,10.71,34800.0,8.2741,8.2741,8.2433,8.251,34800.0
2006-03-30 13:10:00,10.71,10.71,10.69,10.7,79600.0,8.251,8.251,8.2356,8.2433,79600.0
2006-03-30 13:20:00,10.71,10.74,10.71,10.73,33200.0,8.251,8.2741,8.251,8.2664,33200.0
2006-03-30 13:30:00,10.73,10.73,10.7,10.71,56400.0,8.2664,8.2664,8.2433,8.251,56400.0
2006-03-30 13:40:00,10.71,10.72,10.71,10.71,32400.0,8.251,8.2587,8.251,8.251,32400.0
2006-03-30 13:50:00,10.71,10.73,10.71,10.72,37600.0,8.251,8.2664,8.251,8.2587,37600.0
2006-03-30 14:00:00,10.72,10.76,10.72,10.73,64800.0,8.2587,8.2895,8.2587,8.2664,64800.0
2006-03-30 14:10:00,10.72,10.75,10.71,10.71,40000.0,8.2587,8.2818,8.251,8.251,40000.0
2006-03-30 14:20:00,10.71,10.71,10.7,10.71,34400.0,8.251,8.251,8.2433,8.251,34400.0
2006-03-30 14:30:00,10.7,10.72,10.7,10.71,39200.0,8.2433,8.2587,8.2433,8.251,39200.0
2006-03-30 14:40:00,10.71,10.72,10.7,10.71,60000.0,8.251,8.2587,8.2433,8.251,60000.0
2006-03-30 14:50:00,10.71,10.71,10.69,10.7,41200.0,8.251,8.251,8.2356,8.2433,41200.0
2006-03-30 15:00:00,10.71,10.72,10.7,10.72,56400.0,8.251,8.2587,8.2433,8.2587,56400.0
2006-03-30 15:10:00,10.71,10.72,10.71,10.72,28800.0,8.251,8.2587,8.251,8.2587,28800.0
2006-03-30 15:20:00,10.72,10.75,10.72,10.73,82000.0,8.2587,8.2818,8.2587,8.2664,82000.0
2006-03-30 15:30:00,10.73,10.74,10.72,10.74,71200.0,8.2664,8.2741,8.2587,8.2741,71200.0
2006-03-30 15:40:00,10.74,10.74,10.71,10.71,86000.0,8.2741,8.2741,8.251,8.251,86000.0
2006-03-30 15:50:00,10.71,10.74,10.71,10.74,160400.0,8.251,8.2741,8.251,8.2741,160400.0
2006-03-31 09:30:00,10.7,10.79,10.7,10.75,127600.0,8.2433,8.3126,8.2433,8.2818,127600.0
2006-03-31 09:40:00,10.75,10.76,10.74,10.74,55600.0,8.2818,8.2895,8.2741,8.2741,55600.0
2006-03-31 09:50:00,10.74,10.75,10.71,10.73,77200.0,8.2741,8.2818,8.251,8.2664,77200.0
2006-03-31 10:00:00,10.73,10.75,10.71,10.73,49600.0,8.2664,8.2818,8.251,8.2664,49600.0
2006-03-31 10:10:00,10.75,10.75,10.74,10.75,62400.0,8.2818,8.2818,8.2741,8.2818,62400.0
2006-03-31 10:20:00,10.75,10.75,10.71,10.71,41600.0,8.2818,8.2818,8.251,8.251,41600.0
2006-03-31 10:30:00,10.71,10.71,10.7,10.71,42800.0,8.251,8.251,8.2433,8.251,42800.0
2006-03-31 10:40:00,10.71,10.71,10.68,10.7,34000.0,8.251,8.251,8.2279,8.2433,34000.0
2006-03-31 10:50:00,10.7,10.7,10.68,10.69,37600.0,8.2433,8.2433,8.2279,8.2356,37600.0
2006-03-31 11:00:00,10.68,10.69,10.66,10.69,52000.0,8.2279,8.2356,8.2125,8.2356,52000.0
2006-03-31 11:10:00,10.69,10.7,10.68,10.7,24800.0,8.2356,8.2433,8.2279,8.2433,24800.0
2006-03-31 11:20:00,10.7,10.7,10.67,10.68,75600.0,8.2433,8.2433,8.2202,8.2279,75600.0
2006-03-31 11:30:00,10.67,10.69,10.65,10.69,197600.0,8.2202,8.2356,8.2048,8.2356,197600.0
2006-03-31 11:40:00,10.69,10.7,10.68,10.69,63600.0,8.2356,8.2433,8.2279,8.2356,63600.0
2006-03-31 11:50:00,10.69,10.7,10.69,10.7,38000.0,8.2356,8.2433,8.2356,8.2433,38000.0
2006-03-31 12:00:00,10.69,10.7,10.68,10.68,42000.0,8.2356,8.2433,8.2279,8.2279,42000.0
2006-03-31 12:10:00,10.68,10.69,10.68,10.69,56400.0,8.2279,8.2356,8.2279,8.2356,56400.0
2006-03-31 12:20:00,10.69,10.7,10.69,10.7,72400.0,8.2356,8.2433,8.2356,8.2433,72400.0
2006-03-31 12:30:00,10.69,10.7,10.69,10.7,46800.0,8.2356,8.2433,8.2356,8.2433,46800.0
2006-03-31 12:40:00,10.7,10.7,10.67,10.67,31600.0,8.2433,8.2433,8.2202,8.2202,31600.0
2006-03-31 12:50:00,10.67,10.67,10.66,10.66,32400.0,8.2202,8.2202,8.2125,8.2125,32400.0
2006-03-31 13:00:00,10.66,10.67,10.65,10.66,41200.0,8.2125,8.2202,8.2048,8.2125,41200.0
2006-03-31 13:10:00,10.65,10.67,10.65,10.65,16000.0,8.2048,8.2202,8.2048,8.2048,16000.0
2006-03-31 13:20:00,10.65,10.65,10.63,10.63,53200.0,8.2048,8.2048,8.1894,8.1894,53200.0
2006-03-31 13:30:00,10.63,10.63,10.6,10.61,119200.0,8.1894,8.1894,8.1662,8.1739,119200.0
2006-03-31 13:40:00,10.61,10.61,10.59,10.59,51200.0,8.1739,8.1739,8.1585,8.1585,51200.0
2006-03-31 13:50:00,10.59,10.6,10.57,10.6,54000.0,8.1585,8.1662,8.1431,8.1662,54000.0
2006-03-31 14:00:00,10.6,10.6,10.59,10.59,19600.0,8.1662,8.1662,8.1585,8.1585,19600.0
2006-03-31 14:10:00,10.59,10.61,10.59,10.61,59200.0,8.1585,8.1739,8.1585,8.1739,59200.0
2006-03-31 14:20:00,10.61,10.63,10.6,10.6,41200.0,8.1739,8.1894,8.1662,8.1662,41200.0
2006-03-31 14:30:00,10.6,10.6,10.58,10.58,97600.0,8.1662,8.1662,8.1508,8.1508,97600.0
2006-03-31 14:40:00,10.58,10.6,10.58,10.59,40400.0,8.1508,8.1662,8.1508,8.1585,40400.0
2006-03-31 14:50:00,10.59,10.65,10.59,10.65,86400.0,8.1585,8.2048,8.1585,8.2048,86400.0
2006-03-31 15:00:00,10.64,10.65,10.64,10.65,52400.0,8.1971,8.2048,8.1971,8.2048,52400.0
2006-03-31 15:10:00,10.65,10.66,10.64,10.65,94000.0,8.2048,8.2125,8.1971,8.2048,94000.0
2006-03-31 15:20:00,10.65,10.68,10.65,10.68,72000.0,8.2048,8.2279,8.2048,8.2279,72000.0
2006-03-31 15:30:00,10.68,10.69,10.67,10.69,74400.0,8.2279,8.2356,8.2202,8.2356,74400.0
2006-03-31 15:40:00,10.68,10.69,10.63,10.64,104400.0,8.2279,8.2356,8.1894,8.1971,104400.0
2006-03-31 15:50:00,10.64,10.68,10.64,10.68,172000.0,8.1971,8.2279,8.1971,8.2279,172000.0
2006-04-03 09:30:00,10.7,10.77,10.7,10.74,164400.0,8.2433,8.2972,8.2433,8.2741,164400.0
2006-04-03 09:40:00,10.74,10.74,10.69,10.72,122000.0,8.2741,8.2741,8.2356,8.2587,122000.0
2006-04-03 09:50:00,10.72,10.73,10.69,10.7,62000.0,8.2587,8.2664,8.2356,8.2433,62000.0
2006-04-03 10:00:00,10.7,10.72,10.66,10.71,67200.0,8.2433,8.2587,8.2125,8.251,67200.0
2006-04-03 10:10:00,10.7,10.7,10.65,10.66,40400.0,8.2433,8.2433,8.2048,8.2125,40400.0
2006-04-03 10:20:00,10.65,10.68,10.65,10.68,24400.0,8.2048,8.2279,8.2048,8.2279,24400.0
2006-04-03 10:30:00,10.69,10.7,10.68,10.69,55600.0,8.2356,8.2433,8.2279,8.2356,55600.0
2006-04-03 10:40:00,10.69,10.74,10.69,10.7,80000.0,8.2356,8.2741,8.2356,8.2433,80000.0
2006-04-03 10:50:00,10.7,10.71,10.69,10.7,19200.0,8.2433,8.251,8.2356,8.2433,19200.0
2006-04-03 11:00:00,10.7,10.7,10.67,10.68,35600.0,8.2433,8.2433,8.2202,8.2279,35600.0
2006-04-03 11:10:00,10.68,10.68,10.67,10.68,29200.0,8.2279,8.2279,8.2202,8.2279,29200.0
2006-04-03 11:20:00,10.68,10.68,10.67,10.67,36400.0,8.2279,8.2279,8.2202,8.2202,36400.0
2006-04-03 11:30:00,10.67,10.67,10.63,10.63,61600.0,8.2202,8.2202,8.1894,8.1894,61600.0
2006-04-03 11:40:00,10.63,10.65,10.63,10.65,57200.0,8.1894,8.2048,8.1894,8.2048,57200.0
2006-04-03 11:50:00,10.65,10.66,10.65,10.65,52800.0,8.2048,8.2125,8.2048,8.2048,52800.0
2006-04-03 12:00:00,10.65,10.65,10.63,10.63,60400.0,8.2048,8.2048,8.1894,8.1894,60400.0
2006-04-03 12:10:00,10.63,10.68,10.63,10.67,33200.0,8.1894,8.2279,8.1894,8.2202,33200.0
2006-04-03 12:20:00,10.67,10.68,10.67,10.67,28400.0,8.2202,8.2279,8.2202,8.2202,28400.0
2006-04-03 12:30:00,10.68,10.68,10.65,10.66,50000.0,8.2279,8.2279,8.2048,8.2125,50000.0
2006-04-03 12:40:00,10.66,10.66,10.63,10.64,40000.0,8.2125,8.2125,8.1894,8.1971,40000.0
2006-04-03 12:50:00,10.64,10.65,10.62,10.65,107200.0,8.1971,8.2048,8.1816,8.2048,107200.0
2006-04-03 13:00:00,10.64,10.65,10.62,10.63,45600.0,8.1971,8.2048,8.1816,8.1894,45600.0
2006-04-03 13:10:00,10.63,10.64,10.62,10.62,46000.0,8.1894,8.1971,8.1816,8.1816,46000.0
2006-04-03 13:20:00,10.62,10.63,10.62,10.63,16800.0,8.1816,8.1894,8.1816,8.1894,16800.0
2006-04-03 13:30:00,10.63,10.63,10.62,10.63,61600.0,8.1894,8.1894,8.1816,8.1894,61600.0
2006-04-03 13:40:00,10.62,10.63,10.61,10.61,38000.0,8.1816,8.1894,8.1739,8.1739,38000.0
2006-04-03 13:50:00,10.61,10.61,10.6,10.6,95200.0,8.1739,8.1739,8.1662,8.1662,95200.0
2006-04-03 14:00:00,10.6,10.61,10.6,10.6,55200.0,8.1662,8.1739,8.1662,8.1662,55200.0
2006-04-03 14:10:00,10.6,10.61,10.6,10.6,40400.0,8.1662,8.1739,8.1662,8.1662,40400.0
2006-04-03 14:20:00,10.6,10.6,10.58,10.58,58800.0,8.1662,8.1662,8.1508,8.1508,58800.0
2006-04-03 14:30:00,10.58,10.59,10.57,10.58,116400.0,8.1508,8.1585,8.1431,8.1508,116400.0
2006-04-03 14:40:00,10.57,10.58,10.57,10.58,66800.0,8.1431,8.1508,8.1431,8.1508,66800.0
2006-04-03 14:50:00,10.58,10.59,10.57,10.58,69200.0,8.1508,8.1585,8.1431,8.1508,69200.0
2006-04-03 15:00:00,10.59,10.61,10.58,10.61,82400.0,8.1585,8.1739,8.1508,8.1739,82400.0
2006-04-03 15:10:00,10.61,10.61,10.59,10.6,96400.0,8.1739,8.1739,8.1585,8.1662,96400.0
2006-04-03 15:20:00,10.6,10.61,10.6,10.61,68800.0,8.1662,8.1739,8.1662,8.1739,68800.0
2006-04-03 15:30:00,10.61,10.61,10.58,10.58,138400.0,8.1739,8.1739,8.1508,8.1508,138400.0
2006-04-03 15:40:00,10.58,10.59,10.56,10.56,144000.0,8.1508,8.1585,8.1354,8.1354,144000.0
2006-04-03 15:50:00,10.57,10.58,10.56,10.58,162400.0,8.1431,8.1508,8.1354,8.1508,162400.0
2006-04-04 09:30:00,10.58,10.63,10.56,10.6,142000.0,8.1508,8.1894,8.1354,8.1662,142000.0
2006-04-04 09:40:00,10.6,10.63,10.56,10.58,157200.0,8.1662,8.1894,8.1354,8.1508,157200.0
2006-04-04 09:50:00,10.58,10.65,10.58,10.62,203200.0,8.1508,8.2048,8.1508,8.1816,203200.0
2006-04-04 10:00:00,10.62,10.65,10.61,10.62,164000.0,8.1816,8.2048,8.1739,8.1816,164000.0
2006-04-04 10:10:00,10.62,10.64,10.61,10.64,44400.0,8.1816,8.1971,8.1739,8.1971,44400.0
2006-04-04 10:20:00,10.64,10.64,10.58,10.59,92400.0,8.1971,8.1971,8.1508,8.1585,92400.0
2006-04-04 10:30:00,10.59,10.61,10.57,10.59,86800.0,8.1585,8.1739,8.1431,8.1585,86800.0
2006-04-04 10:40:00,10.59,10.64,10.59,10.64,66800.0,8.1585,8.1971,8.1585,8.1971,66800.0
2006-04-04 10:50:00,10.63,10.65,10.62,10.62,52400.0,8.1894,8.2048,8.1816,8.1816,52400.0
2006-04-04 11:00:00,10.62,10.62,10.57,10.58,41200.0,8.1816,8.1816,8.1431,8.1508,41200.0
2006-04-04 11:10:00,10.58,10.61,10.58,10.61,28400.0,8.1508,8.1739,8.1508,8.1739,28400.0
2006-04-04 11:20:00,10.61,10.65,10.6,10.62,58400.0,8.1739,8.2048,8.1662,8.1816,58400.0
2006-04-04 11:30:00,10.63,10.65,10.62,10.65,46400.0,8.1894,8.2048,8.1816,8.2048,46400.0
2006-04-04 11:40:00,10.64,10.67,10.64,10.65,92000.0,8.1971,8.2202,8.1971,8.2048,92000.0
2006-04-04 11:50:00,10.65,10.65,10.63,10.65,10400.0,8.2048,8.2048,8.1894,8.2048,10400.0
2006-04-04 12:00:00,10.64,10.65,10.64,10.65,42800.0,8.1971,8.2048,8.1971,8.2048,42800.0
2006-04-04 12:10:00,10.65,10.65,10.65,10.65,37200.0,8.2048,8.2048,8.2048,8.2048,37200.0
2006-04-04 12:20:00,10.64,10.65,10.64,10.65,14000.0,8.1971,8.2048,8.1971,8.2048,14000.0
2006-04-04 12:30:00,10.64,10.65,10.62,10.64,17200.0,8.1971,8.2048,8.1816,8.1971,17200.0
2006-04-04 12:40:00,10.63,10.65,10.63,10.63,16000.0,8.1894,8.2048,8.1894,8.1894,16000.0
2006-04-04 12:50:00,10.63,10.63,10.63,10.63,30800.0,8.1894,8.1894,8.1894,8.1894,30800.0
2006-04-04 13:00:00,10.63,10.63,10.63,10.63,23600.0,8.1894,8.1894,8.1894,8.1894,23600.0
2006-04-04 13:10:00,10.63,10.63,10.57,10.58,57200.0,8.1894,8.1894,8.1431,8.1508,57200.0
2006-04-04 13:20:00,10.58,10.58,10.57,10.57,48800.0,8.1508,8.1508,8.1431,8.1431,48800.0
2006-04-04 13:30:00,10.58,10.58,10.57,10.58,51200.0,8.1508,8.1508,8.1431,8.1508,51200.0
2006-04-04 13:40:00,10.58,10.58,10.56,10.58,44400.0,8.1508,8.1508,8.1354,8.1508,44400.0
2006-04-04 13:50:00,10.58,10.63,10.58,10.62,58000.0,8.1508,8.1894,8.1508,8.1816,58000.0
2006-04-04 14:00:00,10.62,10.63,10.6,10.6,58000.0,8.1816,8.1894,8.1662,8.1662,58000.0
2006-04-04 14:10:00,10.6,10.65,10.6,10.65,74000.0,8.1662,8.2048,8.1662,8.2048,74000.0
2006-04-04 14:20:00,10.65,10.67,10.64,10.65,88000.0,8.2048,8.2202,8.1971,8.2048,88000.0
2006-04-04 14:30:00,10.64,10.65,10.61,10.62,38800.0,8.1971,8.2048,8.1739,8.1816,38800.0
2006-04-04 14:40:00,10.62,10.62,10.61,10.62,50800.0,8.1816,8.1816,8.1739,8.1816,50800.0
2006-04-04 14:50:00,10.62,10.62,10.61,10.62,44000.0,8.1816,8.1816,8.1739,8.1816,44000.0
2006-04-04 15:00:00,10.62,10.63,10.62,10.63,46400.0,8.1816,8.1894,8.1816,8.1894,46400.0
2006-04-04 15:10:00,10.63,10.63,10.61,10.63,60000.0,8.1894,8.1894,8.1739,8.1894,60000.0
2006-04-04 15:20:00,10.63,10.65,10.62,10.64,42000.0,8.1894,8.2048,8.1816,8.1971,42000.0
2006-04-04 15:30:00,10.64,10.66,10.64,10.65,90400.0,8.1971,8.2125,8.1971,8.2048,90400.0
2006-04-04 15:40:00,10.65,10.66,10.6,10.6,76800.0,8.2048,8.2125,8.1662,8.1662,76800.0
2006-04-04 15:50:00,10.6,10.62,10.59,10.62,109200.0,8.1662,8.1816,8.1585,8.1816,109200.0
2006-04-05 09:30:00,10.59,10.65,10.53,10.62,87600.0,8.1585,8.2048,8.1123,8.1816,87600.0
2006-04-05 09:40:00,10.63,10.66,10.62,10.62,102000.0,8.1894,8.2125,8.1816,8.1816,102000.0
2006-04-05 09:50:00,10.62,10.62,10.58,10.59,83600.0,8.1816,8.1816,8.1508,8.1585,83600.0
2006-04-05 10:00:00,10.6,10.61,10.58,10.59,71200.0,8.1662,8.1739,8.1508,8.1585,71200.0
2006-04-05 10:10:00,10.59,10.6,10.58,10.59,27200.0,8.1585,8.1662,8.1508,8.1585,27200.0
2006-04-05 10:20:00,10.6,10.6,10.57,10.59,24000.0,8.1662,8.1662,8.1431,8.1585,24000.0
2006-04-05 10:30:00,10.59,10.61,10.57,10.6,48800.0,8.1585,8.1739,8.1431,8.1662,48800.0
2006-04-05 10:40:00,10.61,10.64,10.61,10.62,50400.0,8.1739,8.1971,8.1739,8.1816,50400.0
2006-04-05 10:50:00,10.62,10.62,10.57,10.57,28000.0,8.1816,8.1816,8.1431,8.1431,28000.0
2006-04-05 11:00:00,10.57,10.58,10.56,10.58,44800.0,8.1431,8.1508,8.1354,8.1508,44800.0
2006-04-05 11:10:00,10.58,10.59,10.58,10.58,43200.0,8.1508,8.1585,8.1508,8.1508,43200.0
2006-04-05 11:20:00,10.58,10.6,10.56,10.59,39200.0,8.1508,8.1662,8.1354,8.1585,39200.0
2006-04-05 11:30:00,10.58,10.59,10.56,10.58,45600.0,8.1508,8.1585,8.1354,8.1508,45600.0
2006-04-05 11:40:00,10.57,10.58,10.57,10.58,53600.0,8.1431,8.1508,8.1431,8.1508,53600.0
2006-04-05 11:50:00,10.58,10.58,10.56,10.56,35600.0,8.1508,8.1508,8.1354,8.1354,35600.0
2006-04-05 12:00:00,10.57,10.57,10.55,10.55,44400.0,8.1431,8.1431,8.1277,8.1277,44400.0
2006-04-05 12:10:00,10.55,10.56,10.54,10.54,35600.0,8.1277,8.1354,8.12,8.12,35600.0
2006-04-05 12:20:00,10.54,10.55,10.53,10.53,55600.0,8.12,8.1277,8.1123,8.1123,55600.0
2006-04-05 12:30:00,10.53,10.54,10.52,10.53,23600.0,8.1123,8.12,8.1046,8.1123,23600.0
2006-04-05 12:40:00,10.53,10.54,10.53,10.54,19600.0,8.1123,8.12,8.1123,8.12,19600.0
2006-04-05 12:50:00,10.54,10.54,10.53,10.54,38000.0,8.12,8.12,8.1123,8.12,38000.0
2006-04-05 13:00:00,10.54,10.56,10.53,10.55,89600.0,8.12,8.1354,8.1123,8.1277,89600.0
2006-04-05 13:10:00,10.56,10.56,10.54,10.55,37200.0,8.1354,8.1354,8.12,8.1277,37200.0
2006-04-05 13:20:00,10.54,10.55,10.52,10.53,48400.0,8.12,8.1277,8.1046,8.1123,48400.0
2006-04-05 13:30:00,10.52,10.54,10.51,10.51,32000.0,8.1046,8.12,8.0969,8.0969,32000.0
2006-04-05 13:40:00,10.51,10.52,10.5,10.51,49200.0,8.0969,8.1046,8.0892,8.0969,49200.0
2006-04-05 13:50:00,10.51,10.54,10.51,10.51,45200.0,8.0969,8.12,8.0969,8.0969,45200.0
2006-04-05 14:00:00,10.52,10.55,10.52,10.55,15200.0,8.1046,8.1277,8.1046,8.1277,15200.0
2006-04-05 14:10:00,10.55,10.55,10.51,10.55,75200.0,8.1277,8.1277,8.0969,8.1277,75200.0
2006-04-05 14:20:00,10.55,10.56,10.55,10.55,42800.0,8.1277,8.1354,8.1277,8.1277,42800.0
2006-04-05 14:30:00,10.55,10.55,10.53,10.54,58000.0,8.1277,8.1277,8.1123,8.12,58000.0
2006-04-05 14:40:00,10.54,10.56,10.54,10.56,36000.0,8.12,8.1354,8.12,8.1354,36000.0
2006-04-05 14:50:00,10.56,10.57,10.56,10.56,22400.0,8.1354,8.1431,8.1354,8.1354,22400.0
2006-04-05 15:00:00,10.56,10.57,10.55,10.56,25200.0,8.1354,8.1431,8.1277,8.1354,25200.0
2006-04-05 15:10:00,10.55,10.58,10.55,10.57,44000.0,8.1277,8.1508,8.1277,8.1431,44000.0
2006-04-05 15:20:00,10.58,10.59,10.57,10.58,101200.0,8.1508,8.1585,8.1431,8.1508,101200.0
2006-04-05 15:30:00,10.58,10.58,10.57,10.57,46800.0,8.1508,8.1508,8.1431,8.1431,46800.0
2006-04-05 15:40:00,10.57,10.57,10.55,10.55,48800.0,8.1431,8.1431,8.1277,8.1277,48800.0
2006-04-05 15:50:00,10.55,10.56,10.55,10.56,79600.0,8.1277,8.1354,8.1277,8.1354,79600.0
2006-04-06 09:30:00,10.5,10.58,10.5,10.54,136000.0,8.0892,8.1508,8.0892,8.12,136000.0
2006-04-06 09:40:00,10.54,10.56,10.51,10.51,94000.0,8.12,8.1354,8.0969,8.0969,94000.0
2006-04-06 09:50:00,10.52,10.56,10.51,10.55,62800.0,8.1046,8.1354,8.0969,8.1277,62800.0
2006-04-06 10:00:00,10.54,10.54,10.51,10.54,58000.0,8.12,8.12,8.0969,8.12,58000.0
2006-04-06 10:10:00,10.53,10.56,10.51,10.53,36800.0,8.1123,8.1354,8.0969,8.1123,36800.0
2006-04-06 10:20:00,10.52,10.56,10.52,10.53,61200.0,8.1046,8.1354,8.1046,8.1123,61200.0
2006-04-06 10:30:00,10.53,10.53,10.51,10.51,36400.0,8.1123,8.1123,8.0969,8.0969,36400.0
2006-04-06 10:40:00,10.52,10.55,10.51,10.53,33600.0,8.1046,8.1277,8.0969,8.1123,33600.0
2006-04-06 10:50:00,10.53,10.53,10.5,10.52,60400.0,8.1123,8.1123,8.0892,8.1046,60400.0
2006-04-06 11:00:00,10.52,10.52,10.51,10.51,66400.0,8.1046,8.1046,8.0969,8.0969,66400.0
2006-04-06 11:10:00,10.51,10.52,10.51,10.51,50000.0,8.0969,8.1046,8.0969,8.0969,50000.0
2006-04-06 11:20:00,10.51,10.51,10.47,10.48,78800.0,8.0969,8.0969,8.0661,8.0738,78800.0
2006-04-06 11:30:00,10.48,10.49,10.48,10.49,59600.0,8.0738,8.0815,8.0738,8.0815,59600.0
2006-04-06 11:40:00,10.49,10.5,10.49,10.49,25200.0,8.0815,8.0892,8.0815,8.0815,25200.0
2006-04-06 11:50:00,10.49,10.49,10.47,10.47,38400.0,8.0815,8.0815,8.0661,8.0661,38400.0
2006-04-06 12:00:00,10.47,10.47,10.45,10.47,48000.0,8.0661,8.0661,8.0507,8.0661,48000.0
2006-04-06 12:10:00,10.47,10.49,10.47,10.47,25200.0,8.0661,8.0815,8.0661,8.0661,25200.0
2006-04-06 12:20:00,10.47,10.48,10.47,10.48,14800.0,8.0661,8.0738,8.0661,8.0738,14800.0
2006-04-06 12:30:00,10.47,10.48,10.47,10.47,52000.0,8.0661,8.0738,8.0661,8.0661,52000.0
2006-04-06 12:40:00,10.47,10.47,10.46,10.47,43600.0,8.0661,8.0661,8.0584,8.0661,43600.0
2006-04-06 12:50:00,10.47,10.47,10.47,10.47,25200.0,8.0661,8.0661,8.0661,8.0661,25200.0
2006-04-06 13:00:00,10.47,10.48,10.47,10.48,33200.0,8.0661,8.0738,8.0661,8.0738,33200.0
2006-04-06 13:10:00,10.48,10.51,10.47,10.51,158400.0,8.0738,8.0969,8.0661,8.0969,158400.0
2006-04-06 13:20:00,10.51,10.52,10.5,10.5,38000.0,8.0969,8.1046,8.0892,8.0892,38000.0
2006-04-06 13:30:00,10.51,10.51,10.5,10.51,11600.0,8.0969,8.0969,8.0892,8.0969,11600.0
2006-04-06 13:40:00,10.5,10.54,10.5,10.53,35600.0,8.0892,8.12,8.0892,8.1123,35600.0
2006-04-06 13:50:00,10.54,10.55,10.52,10.54,34000.0,8.12,8.1277,8.1046,8.12,34000.0
2006-04-06 14:00:00,10.54,10.56,10.54,10.54,18400.0,8.12,8.1354,8.12,8.12,18400.0
2006-04-06 14:10:00,10.54,10.56,10.54,10.55,28400.0,8.12,8.1354,8.12,8.1277,28400.0
2006-04-06 14:20:00,10.55,10.55,10.53,10.53,34000.0,8.1277,8.1277,8.1123,8.1123,34000.0
2006-04-06 14:30:00,10.52,10.53,10.51,10.51,24000.0,8.1046,8.1123,8.0969,8.0969,24000.0
2006-04-06 14:40:00,10.52,10.52,10.5,10.5,30000.0,8.1046,8.1046,8.0892,8.0892,30000.0
2006-04-06 14:50:00,10.5,10.52,10.5,10.5,20000.0,8.0892,8.1046,8.0892,8.0892,20000.0
2006-04-06 15:00:00,10.5,10.52,10.5,10.52,48000.0,8.0892,8.1046,8.0892,8.1046,48000.0
2006-04-06 15:10:00,10.52,10.53,10.5,10.51,30000.0,8.1046,8.1123,8.0892,8.0969,30000.0
2006-04-06 15:20:00,10.51,10.53,10.51,10.52,55200.0,8.0969,8.1123,8.0969,8.1046,55200.0
2006-04-06 15:30:00,10.52,10.53,10.51,10.53,43200.0,8.1046,8.1123,8.0969,8.1123,43200.0
2006-04-06 15:40:00,10.52,10.54,10.51,10.54,51600.0,8.1046,8.12,8.0969,8.12,51600.0
2006-04-06 15:50:00,10.54,10.56,10.53,10.54,196000.0,8.12,8.1354,8.1123,8.12,196000.0
2006-04-07 09:30:00,10.5,10.69,10.49,10.68,148000.0,8.0892,8.2356,8.0815,8.2279,148000.0
2006-04-07 09:40:00,10.69,10.71,10.68,10.69,80800.0,8.2356,8.251,8.2279,8.2356,80800.0
2006-04-07 09:50:00,10.69,10.69,10.62,10.65,120800.0,8.2356,8.2356,8.1816,8.2048,120800.0
2006-04-07 10:00:00,10.66,10.66,10.61,10.64,32800.0,8.2125,8.2125,8.1739,8.1971,32800.0
2006-04-07 10:10:00,10.64,10.64,10.59,10.59,50400.0,8.1971,8.1971,8.1585,8.1585,50400.0
2006-04-07 10:20:00,10.59,10.59,10.53,10.53,42400.0,8.1585,8.1585,8.1123,8.1123,42400.0
2006-04-07 10:30:00,10.53,10.54,10.5,10.53,46000.0,8.1123,8.12,8.0892,8.1123,46000.0
2006-04-07 10:40:00,10.53,10.54,10.5,10.5,118400.0,8.1123,8.12,8.0892,8.0892,118400.0
2006-04-07 10:50:00,10.5,10.51,10.49,10.5,71600.0,8.0892,8.0969,8.0815,8.0892,71600.0
2006-04-07 11:00:00,10.51,10.55,10.5,10.55,48800.0,8.0969,8.1277,8.0892,8.1277,48800.0
2006-04-07 11:10:00,10.55,10.56,10.53,10.54,36400.0,8.1277,8.1354,8.1123,8.12,36400.0
2006-04-07 11:20:00,10.54,10.55,10.5,10.51,32400.0,8.12,8.1277,8.0892,8.0969,32400.0
2006-04-07 11:30:00,10.51,10.52,10.5,10.51,35600.0,8.0969,8.1046,8.0892,8.0969,35600.0
2006-04-07 11:40:00,10.5,10.5,10.47,10.48,91600.0,8.0892,8.0892,8.0661,8.0738,91600.0
2006-04-07 11:50:00,10.47,10.52,10.47,10.5,27600.0,8.0661,8.1046,8.0661,8.0892,27600.0
2006-04-07 12:00:00,10.5,10.5,10.47,10.47,31200.0,8.0892,8.0892,8.0661,8.0661,31200.0
2006-04-07 12:10:00,10.47,10.51,10.47,10.5,52000.0,8.0661,8.0969,8.0661,8.0892,52000.0
2006-04-07 12:20:00,10.5,10.51,10.5,10.51,19200.0,8.0892,8.0969,8.0892,8.0969,19200.0
2006-04-07 12:30:00,10.5,10.5,10.5,10.5,36800.0,8.0892,8.0892,8.0892,8.0892,36800.0
2006-04-07 12:40:00,10.49,10.52,10.49,10.51,16800.0,8.0815,8.1046,8.0815,8.0969,16800.0
2006-04-07 12:50:00,10.51,10.51,10.49,10.49,17600.0,8.0969,8.0969,8.0815,8.0815,17600.0
2006-04-07 13:00:00,10.49,10.52,10.48,10.51,22000.0,8.0815,8.1046,8.0738,8.0969,22000.0
2006-04-07 13:10:00,10.51,10.53,10.51,10.51,10400.0,8.0969,8.1123,8.0969,8.0969,10400.0
2006-04-07 13:20:00,10.51,10.51,10.5,10.51,12400.0,8.0969,8.0969,8.0892,8.0969,12400.0
2006-04-07 13:30:00,10.51,10.52,10.49,10.5,44400.0,8.0969,8.1046,8.0815,8.0892,44400.0
2006-04-07 13:40:00,10.49,10.5,10.49,10.49,30400.0,8.0815,8.0892,8.0815,8.0815,30400.0
2006-04-07 13:50:00,10.51,10.51,10.49,10.5,26800.0,8.0969,8.0969,8.0815,8.0892,26800.0
2006-04-07 14:00:00,10.49,10.52,10.49,10.51,12400.0,8.0815,8.1046,8.0815,8.0969,12400.0
2006-04-07 14:10:00,10.51,10.52,10.5,10.5,62000.0,8.0969,8.1046,8.0892,8.0892,62000.0
2006-04-07 14:20:00,10.49,10.51,10.49,10.49,29600.0,8.0815,8.0969,8.0815,8.0815,29600.0
2006-04-07 14:30:00,10.5,10.51,10.5,10.51,30000.0,8.0892,8.0969,8.0892,8.0969,30000.0
2006-04-07 14:40:00,10.51,10.54,10.51,10.51,21600.0,8.0969,8.12,8.0969,8.0969,21600.0
2006-04-07 14:50:00,10.52,10.52,10.5,10.5,39600.0,8.1046,8.1046,8.0892,8.0892,39600.0
2006-04-07 15:00:00,10.49,10.5,10.49,10.5,31200.0,8.0815,8.0892,8.0815,8.0892,31200.0
2006-04-07 15:10:00,10.51,10.51,10.49,10.49,42800.0,8.0969,8.0969,8.0815,8.0815,42800.0
2006-04-07 15:20:00,10.49,10.49,10.47,10.47,60000.0,8.0815,8.0815,8.0661,8.0661,60000.0
2006-04-07 15:30:00,10.47,10.5,10.47,10.5,31600.0,8.0661,8.0892,8.0661,8.0892,31600.0
2006-04-07 15:40:00,10.5,10.51,10.49,10.5,127200.0,8.0892,8.0969,8.0815,8.0892,127200.0
2006-04-07 15:50:00,10.5,10.51,10.49,10.49,180000.0,8.0892,8.0969,8.0815,8.0815,180000.0
2006-04-10 09:30:00,10.47,10.53,10.46,10.5,66800.0,8.0661,8.1123,8.0584,8.0892,66800.0
2006-04-10 09:40:00,10.49,10.5,10.45,10.47,66800.0,8.0815,8.0892,8.0507,8.0661,66800.0
2006-04-10 09:50:00,10.49,10.52,10.46,10.47,60400.0,8.0815,8.1046,8.0584,8.0661,60400.0
2006-04-10 10:00:00,10.47,10.5,10.46,10.47,38800.0,8.0661,8.0892,8.0584,8.0661,38800.0
2006-04-10 10:10:00,10.48,10.5,10.44,10.45,33200.0,8.0738,8.0892,8.043,8.0507,33200.0
2006-04-10 10:20:00,10.44,10.47,10.43,10.43,16800.0,8.043,8.0661,8.0353,8.0353,16800.0
2006-04-10 10:30:00,10.45,10.48,10.44,10.48,16800.0,8.0507,8.0738,8.043,8.0738,16800.0
2006-04-10 10:40:00,10.48,10.49,10.47,10.49,28400.0,8.0738,8.0815,8.0661,8.0815,28400.0
2006-04-10 10:50:00,10.49,10.49,10.49,10.49,19200.0,8.0815,8.0815,8.0815,8.0815,19200.0
2006-04-10 11:00:00,10.47,10.49,10.46,10.47,28800.0,8.0661,8.0815,8.0584,8.0661,28800.0
2006-04-10 11:10:00,10.47,10.47,10.46,10.47,40400.0,8.0661,8.0661,8.0584,8.0661,40400.0
2006-04-10 11:20:00,10.46,10.46,10.43,10.44,40000.0,8.0584,8.0584,8.0353,8.043,40000.0
2006-04-10 11:30:00,10.44,10.44,10.4,10.41,124800.0,8.043,8.043,8.0122,8.0199,124800.0
2006-04-10 11:40:00,10.4,10.42,10.4,10.4,48000.0,8.0122,8.0276,8.0122,8.0122,48000.0
2006-04-10 11:50:00,10.4,10.4,10.4,10.4,26000.0,8.0122,8.0122,8.0122,8.0122,26000.0
2006-04-10 12:00:00,10.4,10.43,10.4,10.41,35600.0,8.0122,8.0353,8.0122,8.0199,35600.0
2006-04-10 12:10:00,10.4,10.43,10.4,10.42,12800.0,8.0122,8.0353,8.0122,8.0276,12800.0
2006-04-10 12:20:00,10.42,10.45,10.42,10.44,22400.0,8.0276,8.0507,8.0276,8.043,22400.0
2006-04-10 12:30:00,10.45,10.47,10.45,10.47,10400.0,8.0507,8.0661,8.0507,8.0661,10400.0
2006-04-10 12:40:00,10.47,10.48,10.47,10.48,26800.0,8.0661,8.0738,8.0661,8.0738,26800.0
2006-04-10 12:50:00,10.48,10.48,10.47,10.47,24400.0,8.0738,8.0738,8.0661,8.0661,24400.0
2006-04-10 13:00:00,10.47,10.48,10.47,10.47,15200.0,8.0661,8.0738,8.0661,8.0661,15200.0
2006-04-10 13:10:00,10.47,10.47,10.47,10.47,24000.0,8.0661,8.0661,8.0661,8.0661,24000.0
2006-04-10 13:20:00,10.47,10.47,10.47,10.47,30800.0,8.0661,8.0661,8.0661,8.0661,30800.0
2006-04-10 13:30:00,10.47,10.47,10.46,10.47,38800.0,8.0661,8.0661,8.0584,8.0661,38800.0
2006-04-10 13:40:00,10.47,10.47,10.47,10.47,32800.0,8.0661,8.0661,8.0661,8.0661,32800.0
2006-04-10 13:50:00,10.47,10.48,10.46,10.48,50000.0,8.0661,8.0738,8.0584,8.0738,50000.0
2006-04-10 14:00:00,10.48,10.49,10.48,10.49,39600.0,8.0738,8.0815,8.0738,8.0815,39600.0
2006-04-10 14:10:00,10.49,10.5,10.49,10.49,43600.0,8.0815,8.0892,8.0815,8.0815,43600.0
2006-04-10 14:20:00,10.49,10.5,10.49,10.49,67600.0,8.0815,8.0892,8.0815,8.0815,67600.0
2006-04-10 14:30:00,10.49,10.5,10.49,10.49,47600.0,8.0815,8.0892,8.0815,8.0815,47600.0
2006-04-10 14:40:00,10.49,10.5,10.49,10.5,39200.0,8.0815,8.0892,8.0815,8.0892,39200.0
2006-04-10 14:50:00,10.5,10.5,10.48,10.49,55600.0,8.0892,8.0892,8.0738,8.0815,55600.0
2006-04-10 15:00:00,10.49,10.51,10.49,10.5,83200.0,8.0815,8.0969,8.0815,8.0892,83200.0
2006-04-10 15:10:00,10.5,10.5,10.5,10.5,66400.0,8.0892,8.0892,8.0892,8.0892,66400.0
2006-04-10 15:20:00,10.5,10.5,10.5,10.5,46800.0,8.0892,8.0892,8.0892,8.0892,46800.0
2006-04-10 15:30:00,10.5,10.5,10.5,10.5,103600.0,8.0892,8.0892,8.0892,8.0892,103600.0
2006-04-10 15:40:00,10.5,10.5,10.5,10.5,77600.0,8.0892,8.0892,8.0892,8.0892,77600.0
2006-04-10 15:50:00,10.5,10.53,10.5,10.52,133200.0,8.0892,8.1123,8.0892,8.1046,133200.0
2006-04-11 09:30:00,10.56,10.56,10.49,10.54,64000.0,8.1354,8.1354,8.0815,8.12,64000.0
2006-04-11 09:40:00,10.54,10.56,10.53,10.54,34400.0,8.12,8.1354,8.1123,8.12,34400.0
2006-04-11 09:50:00,10.54,10.54,10.52,10.52,20000.0,8.12,8.12,8.1046,8.1046,20000.0
2006-04-11 10:00:00,10.52,10.53,10.51,10.52,28400.0,8.1046,8.1123,8.0969,8.1046,28400.0
2006-04-11 10:10:00,10.53,10.53,10.48,10.49,18800.0,8.1123,8.1123,8.0738,8.0815,18800.0
2006-04-11 10:20:00,10.49,10.49,10.45,10.46,71200.0,8.0815,8.0815,8.0507,8.0584,71200.0
2006-04-11 10:30:00,10.46,10.46,10.45,10.45,37600.0,8.0584,8.0584,8.0507,8.0507,37600.0
2006-04-11 10:40:00,10.46,10.46,10.44,10.45,103200.0,8.0584,8.0584,8.043,8.0507,103200.0
2006-04-11 10:50:00,10.45,10.45,10.45,10.45,36400.0,8.0507,8.0507,8.0507,8.0507,36400.0
2006-04-11 11:00:00,10.45,10.45,10.44,10.45,36000.0,8.0507,8.0507,8.043,8.0507,36000.0
2006-04-11 11:10:00,10.45,10.46,10.45,10.45,39600.0,8.0507,8.0584,8.0507,8.0507,39600.0
2006-04-11 11:20:00,10.45,10.46,10.45,10.45,31200.0,8.0507,8.0584,8.0507,8.0507,31200.0
2006-04-11 11:30:00,10.45,10.45,10.45,10.45,24400.0,8.0507,8.0507,8.0507,8.0507,24400.0
2006-04-11 11:40:00,10.45,10.45,10.43,10.43,72800.0,8.0507,8.0507,8.0353,8.0353,72800.0
2006-04-11 11:50:00,10.43,10.43,10.41,10.42,73600.0,8.0353,8.0353,8.0199,8.0276,73600.0
2006-04-11 12:00:00,10.42,10.43,10.4,10.43,51600.0,8.0276,8.0353,8.0122,8.0353,51600.0
2006-04-11 12:10:00,10.43,10.44,10.41,10.42,36000.0,8.0353,8.043,8.0199,8.0276,36000.0
2006-04-11 12:20:00,10.42,10.43,10.41,10.41,10800.0,8.0276,8.0353,8.0199,8.0199,10800.0
2006-04-11 12:30:00,10.41,10.41,10.4,10.41,39600.0,8.0199,8.0199,8.0122,8.0199,39600.0
2006-04-11 12:40:00,10.41,10.42,10.41,10.41,26000.0,8.0199,8.0276,8.0199,8.0199,26000.0
2006-04-11 12:50:00,10.41,10.42,10.4,10.4,12800.0,8.0199,8.0276,8.0122,8.0122,12800.0
2006-04-11 13:00:00,10.4,10.44,10.4,10.44,20400.0,8.0122,8.043,8.0122,8.043,20400.0
2006-04-11 13:10:00,10.44,10.44,10.43,10.43,11200.0,8.043,8.043,8.0353,8.0353,11200.0
2006-04-11 13:20:00,10.43,10.44,10.43,10.43,18800.0,8.0353,8.043,8.0353,8.0353,18800.0
2006-04-11 13:30:00,10.43,10.44,10.42,10.44,52000.0,8.0353,8.043,8.0276,8.043,52000.0
2006-04-11 13:40:00,10.44,10.46,10.44,10.45,28000.0,8.043,8.0584,8.043,8.0507,28000.0
2006-04-11 13:50:00,10.45,10.46,10.45,10.46,37200.0,8.0507,8.0584,8.0507,8.0584,37200.0
2006-04-11 14:00:00,10.45,10.46,10.45,10.46,17200.0,8.0507,8.0584,8.0507,8.0584,17200.0
2006-04-11 14:10:00,10.46,10.46,10.45,10.45,16000.0,8.0584,8.0584,8.0507,8.0507,16000.0
2006-04-11 14:20:00,10.45,10.45,10.44,10.45,30400.0,8.0507,8.0507,8.043,8.0507,30400.0
2006-04-11 14:30:00,10.45,10.45,10.45,10.45,16000.0,8.0507,8.0507,8.0507,8.0507,16000.0
2006-04-11 14:40:00,10.45,10.47,10.45,10.46,87200.0,8.0507,8.0661,8.0507,8.0584,87200.0
2006-04-11 14:50:00,10.46,10.46,10.46,10.46,23600.0,8.0584,8.0584,8.0584,8.0584,23600.0
2006-04-11 15:00:00,10.46,10.46,10.45,10.45,68000.0,8.0584,8.0584,8.0507,8.0507,68000.0
2006-04-11 15:10:00,10.45,10.46,10.45,10.46,82800.0,8.0507,8.0584,8.0507,8.0584,82800.0
2006-04-11 15:20:00,10.46,10.46,10.45,10.45,103200.0,8.0584,8.0584,8.0507,8.0507,103200.0
2006-04-11 15:30:00,10.45,10.46,10.45,10.46,98400.0,8.0507,8.0584,8.0507,8.0584,98400.0
2006-04-11 15:40:00,10.46,10.49,10.46,10.49,177600.0,8.0584,8.0815,8.0584,8.0815,177600.0
2006-04-11 15:50:00,10.49,10.49,10.47,10.49,147600.0,8.0815,8.0815,8.0661,8.0815,147600.0
2006-04-12 09:30:00,10.45,10.5,10.45,10.48,75200.0,8.0507,8.0892,8.0507,8.0738,75200.0
2006-04-12 09:40:00,10.49,10.49,10.48,10.48,16400.0,8.0815,8.0815,8.0738,8.0738,16400.0
2006-04-12 09:50:00,10.48,10.48,10.46,10.46,16400.0,8.0738,8.0738,8.0584,8.0584,16400.0
2006-04-12 10:00:00,10.46,10.5,10.46,10.5,18800.0,8.0584,8.0892,8.0584,8.0892,18800.0
2006-04-12 10:10:00,10.5,10.52,10.5,10.51,30800.0,8.0892,8.1046,8.0892,8.0969,30800.0
2006-04-12 10:20:00,10.52,10.52,10.51,10.51,18000.0,8.1046,8.1046,8.0969,8.0969,18000.0
2006-04-12 10:30:00,10.51,10.52,10.47,10.47,70800.0,8.0969,8.1046,8.0661,8.0661,70800.0
2006-04-12 10:40:00,10.47,10.47,10.45,10.45,24400.0,8.0661,8.0661,8.0507,8.0507,24400.0
2006-04-12 10:50:00,10.45,10.48,10.45,10.47,31600.0,8.0507,8.0738,8.0507,8.0661,31600.0
2006-04-12 11:00:00,10.47,10.47,10.47,10.47,11200.0,8.0661,8.0661,8.0661,8.0661,11200.0
2006-04-12 11:10:00,10.47,10.47,10.46,10.46,23200.0,8.0661,8.0661,8.0584,8.0584,23200.0
2006-04-12 11:20:00,10.45,10.46,10.44,10.44,148000.0,8.0507,8.0584,8.043,8.043,148000.0
2006-04-12 11:30:00,10.44,10.44,10.42,10.42,74000.0,8.043,8.043,8.0276,8.0276,74000.0
2006-04-12 11:40:00,10.42,10.43,10.42,10.42,29200.0,8.0276,8.0353,8.0276,8.0276,29200.0
2006-04-12 11:50:00,10.42,10.42,10.41,10.41,21200.0,8.0276,8.0276,8.0199,8.0199,21200.0
2006-04-12 12:00:00,10.41,10.42,10.41,10.42,38800.0,8.0199,8.0276,8.0199,8.0276,38800.0
2006-04-12 12:10:00,10.42,10.42,10.42,10.42,20000.0,8.0276,8.0276,8.0276,8.0276,20000.0
2006-04-12 12:20:00,10.42,10.42,10.42,10.42,22800.0,8.0276,8.0276,8.0276,8.0276,22800.0
2006-04-12 12:30:00,10.42,10.43,10.42,10.43,54400.0,8.0276,8.0353,8.0276,8.0353,54400.0
2006-04-12 12:40:00,10.42,10.42,10.41,10.41,38000.0,8.0276,8.0276,8.0199,8.0199,38000.0
2006-04-12 12:50:00,10.41,10.42,10.41,10.42,79200.0,8.0199,8.0276,8.0199,8.0276,79200.0
2006-04-12 13:00:00,10.42,10.43,10.42,10.42,63600.0,8.0276,8.0353,8.0276,8.0276,63600.0
2006-04-12 13:10:00,10.41,10.43,10.41,10.43,6400.0,8.0199,8.0353,8.0199,8.0353,6400.0
2006-04-12 13:20:00,10.43,10.43,10.42,10.43,26400.0,8.0353,8.0353,8.0276,8.0353,26400.0
2006-04-12 13:30:00,10.42,10.43,10.42,10.43,25200.0,8.0276,8.0353,8.0276,8.0353,25200.0
2006-04-12 13:40:00,10.43,10.44,10.43,10.44,47600.0,8.0353,8.043,8.0353,8.043,47600.0
2006-04-12 13:50:00,10.45,10.45,10.45,10.45,17200.0,8.0507,8.0507,8.0507,8.0507,17200.0
2006-04-12 14:00:00,10.45,10.46,10.45,10.45,31200.0,8.0507,8.0584,8.0507,8.0507,31200.0
2006-04-12 14:10:00,10.45,10.45,10.44,10.45,11600.0,8.0507,8.0507,8.043,8.0507,11600.0
2006-04-12 14:20:00,10.45,10.45,10.45,10.45,36800.0,8.0507,8.0507,8.0507,8.0507,36800.0
2006-04-12 14:30:00,10.45,10.47,10.44,10.46,97600.0,8.0507,8.0661,8.043,8.0584,97600.0
2006-04-12 14:40:00,10.45,10.45,10.45,10.45,27600.0,8.0507,8.0507,8.0507,8.0507,27600.0
2006-04-12 14:50:00,10.45,10.46,10.44,10.46,45200.0,8.0507,8.0584,8.043,8.0584,45200.0
2006-04-12 15:00:00,10.46,10.47,10.46,10.47,74400.0,8.0584,8.0661,8.0584,8.0661,74400.0
2006-04-12 15:10:00,10.47,10.48,10.47,10.47,86400.0,8.0661,8.0738,8.0661,8.0661,86400.0
2006-04-12 15:20:00,10.47,10.5,10.47,10.5,143200.0,8.0661,8.0892,8.0661,8.0892,143200.0
2006-04-12 15:30:00,10.5,10.51,10.5,10.5,71600.0,8.0892,8.0969,8.0892,8.0892,71600.0
2006-04-12 15:40:00,10.5,10.52,10.49,10.51,172400.0,8.0892,8.1046,8.0815,8.0969,172400.0
2006-04-12 15:50:00,10.51,10.51,10.49,10.5,143600.0,8.0969,8.0969,8.0815,8.0892,143600.0
2006-04-13 09:30:00,10.51,10.53,10.46,10.52,84000.0,8.0969,8.1123,8.0584,8.1046,84000.0
2006-04-13 09:40:00,10.52,10.52,10.5,10.51,26000.0,8.1046,8.1046,8.0892,8.0969,26000.0
2006-04-13 09:50:00,10.51,10.51,10.46,10.46,20400.0,8.0969,8.0969,8.0584,8.0584,20400.0
2006-04-13 10:00:00,10.45,10.54,10.45,10.51,27600.0,8.0507,8.12,8.0507,8.0969,27600.0
2006-04-13 10:10:00,10.52,10.55,10.5,10.51,43600.0,8.1046,8.1277,8.0892,8.0969,43600.0
2006-04-13 10:20:00,10.5,10.5,10.49,10.49,9200.0,8.0892,8.0892,8.0815,8.0815,9200.0
2006-04-13 10:30:00,10.49,10.51,10.47,10.47,22800.0,8.0815,8.0969,8.0661,8.0661,22800.0
2006-04-13 10:40:00,10.47,10.49,10.45,10.49,33200.0,8.0661,8.0815,8.0507,8.0815,33200.0
2006-04-13 10:50:00,10.49,10.55,10.47,10.55,88400.0,8.0815,8.1277,8.0661,8.1277,88400.0
2006-04-13 11:00:00,10.54,10.56,10.52,10.54,59200.0,8.12,8.1354,8.1046,8.12,59200.0
2006-04-13 11:10:00,10.54,10.58,10.5,10.51,58400.0,8.12,8.1508,8.0892,8.0969,58400.0
2006-04-13 11:20:00,10.51,10.52,10.49,10.49,30000.0,8.0969,8.1046,8.0815,8.0815,30000.0
2006-04-13 11:30:00,10.48,10.49,10.47,10.48,33600.0,8.0738,8.0815,8.0661,8.0738,33600.0
2006-04-13 11:40:00,10.49,10.51,10.49,10.5,22000.0,8.0815,8.0969,8.0815,8.0892,22000.0
2006-04-13 11:50:00,10.5,10.52,10.49,10.49,30400.0,8.0892,8.1046,8.0815,8.0815,30400.0
2006-04-13 12:00:00,10.51,10.51,10.5,10.51,18400.0,8.0969,8.0969,8.0892,8.0969,18400.0
2006-04-13 12:10:00,10.5,10.51,10.47,10.47,157200.0,8.0892,8.0969,8.0661,8.0661,157200.0
2006-04-13 12:20:00,10.48,10.48,10.46,10.46,22000.0,8.0738,8.0738,8.0584,8.0584,22000.0
2006-04-13 12:30:00,10.45,10.47,10.45,10.47,25200.0,8.0507,8.0661,8.0507,8.0661,25200.0
2006-04-13 12:40:00,10.46,10.47,10.45,10.47,29200.0,8.0584,8.0661,8.0507,8.0661,29200.0
2006-04-13 12:50:00,10.47,10.47,10.46,10.47,24800.0,8.0661,8.0661,8.0584,8.0661,24800.0
2006-04-13 13:00:00,10.46,10.46,10.45,10.45,88800.0,8.0584,8.0584,8.0507,8.0507,88800.0
2006-04-13 13:10:00,10.45,10.45,10.45,10.45,31200.0,8.0507,8.0507,8.0507,8.0507,31200.0
2006-04-13 13:20:00,10.45,10.45,10.44,10.44,21600.0,8.0507,8.0507,8.043,8.043,21600.0
2006-04-13 13:30:00,10.44,10.45,10.44,10.45,19200.0,8.043,8.0507,8.043,8.0507,19200.0
2006-04-13 13:40:00,10.45,10.45,10.45,10.45,39200.0,8.0507,8.0507,8.0507,8.0507,39200.0
2006-04-13 13:50:00,10.45,10.47,10.45,10.46,29600.0,8.0507,8.0661,8.0507,8.0584,29600.0
2006-04-13 14:00:00,10.46,10.46,10.45,10.45,71600.0,8.0584,8.0584,8.0507,8.0507,71600.0
2006-04-13 14:10:00,10.45,10.45,10.44,10.44,66000.0,8.0507,8.0507,8.043,8.043,66000.0
2006-04-13 14:20:00,10.44,10.45,10.43,10.43,67600.0,8.043,8.0507,8.0353,8.0353,67600.0
2006-04-13 14:30:00,10.43,10.44,10.43,10.43,48400.0,8.0353,8.043,8.0353,8.0353,48400.0
2006-04-13 14:40:00,10.43,10.43,10.4,10.4,100400.0,8.0353,8.0353,8.0122,8.0122,100400.0
2006-04-13 14:50:00,10.4,10.41,10.4,10.41,93600.0,8.0122,8.0199,8.0122,8.0199,93600.0
2006-04-13 15:00:00,10.41,10.41,10.4,10.4,97200.0,8.0199,8.0199,8.0122,8.0122,97200.0
2006-04-13 15:10:00,10.4,10.42,10.38,10.39,183200.0,8.0122,8.0276,7.9968,8.0045,183200.0
2006-04-13 15:20:00,10.39,10.4,10.38,10.38,116000.0,8.0045,8.0122,7.9968,7.9968,116000.0
2006-04-13 15:30:00,10.38,10.41,10.38,10.38,258400.0,7.9968,8.0199,7.9968,7.9968,258400.0
2006-04-13 15:40:00,10.38,10.39,10.37,10.39,226000.0,7.9968,8.0045,7.989,8.0045,226000.0
2006-04-13 15:50:00,10.39,10.4,10.39,10.39,274400.0,8.0045,8.0122,8.0045,8.0045,274400.0
2006-04-17 09:30:00,10.35,10.45,10.35,10.45,90000.0,7.9736,8.0507,7.9736,8.0507,90000.0
2006-04-17 09:40:00,10.45,10.47,10.4,10.42,158000.0,8.0507,8.0661,8.0122,8.0276,158000.0
2006-04-17 09:50:00,10.42,10.45,10.42,10.44,29200.0,8.0276,8.0507,8.0276,8.043,29200.0
2006-04-17 10:00:00,10.46,10.46,10.42,10.44,27600.0,8.0584,8.0584,8.0276,8.043,27600.0
2006-04-17 10:10:00,10.44,10.45,10.42,10.44,10800.0,8.043,8.0507,8.0276,8.043,10800.0
2006-04-17 10:20:00,10.45,10.46,10.45,10.46,29200.0,8.0507,8.0584,8.0507,8.0584,29200.0
2006-04-17 10:30:00,10.46,10.46,10.43,10.45,25600.0,8.0584,8.0584,8.0353,8.0507,25600.0
2006-04-17 10:40:00,10.44,10.44,10.42,10.42,30800.0,8.043,8.043,8.0276,8.0276,30800.0
2006-04-17 10:50:00,10.42,10.43,10.4,10.43,97200.0,8.0276,8.0353,8.0122,8.0353,97200.0
2006-04-17 11:00:00,10.43,10.44,10.43,10.44,10000.0,8.0353,8.043,8.0353,8.043,10000.0
2006-04-17 11:10:00,10.44,10.45,10.44,10.45,8000.0,8.043,8.0507,8.043,8.0507,8000.0
2006-04-17 11:20:00,10.44,10.45,10.43,10.44,36000.0,8.043,8.0507,8.0353,8.043,36000.0
2006-04-17 11:30:00,10.43,10.44,10.43,10.43,9200.0,8.0353,8.043,8.0353,8.0353,9200.0
2006-04-17 11:40:00,10.43,10.43,10.41,10.41,116800.0,8.0353,8.0353,8.0199,8.0199,116800.0
2006-04-17 11:50:00,10.41,10.42,10.41,10.41,73600.0,8.0199,8.0276,8.0199,8.0199,73600.0
2006-04-17 12:00:00,10.41,10.41,10.39,10.4,15600.0,8.0199,8.0199,8.0045,8.0122,15600.0
2006-04-17 12:10:00,10.39,10.4,10.38,10.38,14000.0,8.0045,8.0122,7.9968,7.9968,14000.0
2006-04-17 12:20:00,10.38,10.38,10.36,10.37,22400.0,7.9968,7.9968,7.9813,7.989,22400.0
2006-04-17 12:30:00,10.37,10.37,10.36,10.37,19200.0,7.989,7.989,7.9813,7.989,19200.0
2006-04-17 12:40:00,10.37,10.37,10.34,10.34,36800.0,7.989,7.989,7.9659,7.9659,36800.0
2006-04-17 12:50:00,10.34,10.35,10.34,10.35,63200.0,7.9659,7.9736,7.9659,7.9736,63200.0
2006-04-17 13:00:00,10.35,10.35,10.33,10.34,32000.0,7.9736,7.9736,7.9582,7.9659,32000.0
2006-04-17 13:10:00,10.34,10.34,10.33,10.33,64800.0,7.9659,7.9659,7.9582,7.9582,64800.0
2006-04-17 13:20:00,10.33,10.34,10.33,10.34,67600.0,7.9582,7.9659,7.9582,7.9659,67600.0
2006-04-17 13:30:00,10.34,10.35,10.33,10.33,79600.0,7.9659,7.9736,7.9582,7.9582,79600.0
2006-04-17 13:40:00,10.33,10.33,10.31,10.31,107200.0,7.9582,7.9582,7.9428,7.9428,107200.0
2006-04-17 13:50:00,10.31,10.31,10.28,10.28,135600.0,7.9428,7.9428,7.9197,7.9197,135600.0
2006-04-17 14:00:00,10.28,10.29,10.28,10.29,105200.0,7.9197,7.9274,7.9197,7.9274,105200.0
2006-04-17 14:10:00,10.29,10.31,10.29,10.3,38000.0,7.9274,7.9428,7.9274,7.9351,38000.0
2006-04-17 14:20:00,10.3,10.31,10.29,10.3,47600.0,7.9351,7.9428,7.9274,7.9351,47600.0
2006-04-17 14:30:00,10.3,10.31,10.3,10.3,71200.0,7.9351,7.9428,7.9351,7.9351,71200.0
2006-04-17 14:40:00,10.3,10.31,10.3,10.31,90000.0,7.9351,7.9428,7.9351,7.9428,90000.0
2006-04-17 14:50:00,10.31,10.31,10.3,10.3,102800.0,7.9428,7.9428,7.9351,7.9351,102800.0
2006-04-17 15:00:00,10.3,10.31,10.3,10.3,89600.0,7.9351,7.9428,7.9351,7.9351,89600.0
2006-04-17 15:10:00,10.3,10.3,10.3,10.3,66000.0,7.9351,7.9351,7.9351,7.9351,66000.0
2006-04-17 15:20:00,10.3,10.31,10.3,10.3,98800.0,7.9351,7.9428,7.9351,7.9351,98800.0
2006-04-17 15:30:00,10.3,10.32,10.3,10.31,100400.0,7.9351,7.9505,7.9351,7.9428,100400.0
2006-04-17 15:40:00,10.31,10.35,10.31,10.34,114000.0,7.9428,7.9736,7.9428,7.9659,114000.0
2006-04-17 15:50:00,10.35,10.36,10.34,10.34,178000.0,7.9736,7.9813,7.9659,7.9659,178000.0
2006-04-18 09:30:00,10.32,10.46,10.32,10.42,111200.0,7.9505,8.0584,7.9505,8.0276,111200.0
2006-04-18 09:40:00,10.43,10.47,10.39,10.46,80000.0,8.0353,8.0661,8.0045,8.0584,80000.0
2006-04-18 09:50:00,10.46,10.49,10.46,10.49,77200.0,8.0584,8.0815,8.0584,8.0815,77200.0
2006-04-18 10:00:00,10.49,10.52,10.49,10.5,96000.0,8.0815,8.1046,8.0815,8.0892,96000.0
2006-04-18 10:10:00,10.5,10.51,10.5,10.5,46400.0,8.0892,8.0969,8.0892,8.0892,46400.0
2006-04-18 10:20:00,10.5,10.5,10.49,10.49,31200.0,8.0892,8.0892,8.0815,8.0815,31200.0
2006-04-18 10:30:00,10.49,10.5,10.49,10.49,89200.0,8.0815,8.0892,8.0815,8.0815,89200.0
2006-04-18 10:40:00,10.49,10.5,10.49,10.49,48000.0,8.0815,8.0892,8.0815,8.0815,48000.0
2006-04-18 10:50:00,10.49,10.5,10.49,10.49,30400.0,8.0815,8.0892,8.0815,8.0815,30400.0
2006-04-18 11:00:00,10.49,10.51,10.49,10.5,108000.0,8.0815,8.0969,8.0815,8.0892,108000.0
2006-04-18 11:10:00,10.5,10.5,10.49,10.5,70000.0,8.0892,8.0892,8.0815,8.0892,70000.0
2006-04-18 11:20:00,10.5,10.5,10.5,10.5,36400.0,8.0892,8.0892,8.0892,8.0892,36400.0
2006-04-18 11:30:00,10.5,10.5,10.5,10.5,190000.0,8.0892,8.0892,8.0892,8.0892,190000.0
2006-04-18 11:40:00,10.5,10.51,10.5,10.5,178400.0,8.0892,8.0969,8.0892,8.0892,178400.0
2006-04-18 11:50:00,10.51,10.53,10.5,10.53,141600.0,8.0969,8.1123,8.0892,8.1123,141600.0
2006-04-18 12:00:00,10.53,10.55,10.53,10.54,140000.0,8.1123,8.1277,8.1123,8.12,140000.0
2006-04-18 12:10:00,10.54,10.55,10.53,10.53,86800.0,8.12,8.1277,8.1123,8.1123,86800.0
2006-04-18 12:20:00,10.54,10.55,10.54,10.55,14800.0,8.12,8.1277,8.12,8.1277,14800.0
2006-04-18 12:30:00,10.55,10.55,10.54,10.55,32800.0,8.1277,8.1277,8.12,8.1277,32800.0
2006-04-18 12:40:00,10.55,10.55,10.54,10.54,31600.0,8.1277,8.1277,8.12,8.12,31600.0
2006-04-18 12:50:00,10.54,10.55,10.54,10.55,67600.0,8.12,8.1277,8.12,8.1277,67600.0
2006-04-18 13:00:00,10.55,10.56,10.54,10.55,96400.0,8.1277,8.1354,8.12,8.1277,96400.0
2006-04-18 13:10:00,10.55,10.55,10.53,10.54,65600.0,8.1277,8.1277,8.1123,8.12,65600.0
2006-04-18 13:20:00,10.54,10.54,10.53,10.54,61200.0,8.12,8.12,8.1123,8.12,61200.0
2006-04-18 13:30:00,10.54,10.54,10.53,10.53,69600.0,8.12,8.12,8.1123,8.1123,69600.0
2006-04-18 13:40:00,10.53,10.53,10.49,10.49,71200.0,8.1123,8.1123,8.0815,8.0815,71200.0
2006-04-18 13:50:00,10.49,10.5,10.48,10.49,83600.0,8.0815,8.0892,8.0738,8.0815,83600.0
2006-04-18 14:00:00,10.49,10.54,10.49,10.52,200800.0,8.0815,8.12,8.0815,8.1046,200800.0
2006-04-18 14:10:00,10.52,10.53,10.49,10.52,70400.0,8.1046,8.1123,8.0815,8.1046,70400.0
2006-04-18 14:20:00,10.52,10.53,10.5,10.52,54800.0,8.1046,8.1123,8.0892,8.1046,54800.0
2006-04-18 14:30:00,10.52,10.53,10.51,10.51,41600.0,8.1046,8.1123,8.0969,8.0969,41600.0
2006-04-18 14:40:00,10.51,10.52,10.5,10.51,46800.0,8.0969,8.1046,8.0892,8.0969,46800.0
2006-04-18 14:50:00,10.5,10.52,10.5,10.51,58800.0,8.0892,8.1046,8.0892,8.0969,58800.0
2006-04-18 15:00:00,10.51,10.52,10.5,10.52,161200.0,8.0969,8.1046,8.0892,8.1046,161200.0
2006-04-18 15:10:00,10.52,10.56,10.52,10.56,105600.0,8.1046,8.1354,8.1046,8.1354,105600.0
2006-04-18 15:20:00,10.56,10.56,10.54,10.55,74000.0,8.1354,8.1354,8.12,8.1277,74000.0
2006-04-18 15:30:00,10.55,10.55,10.53,10.53,148400.0,8.1277,8.1277,8.1123,8.1123,148400.0
2006-04-18 15:40:00,10.53,10.53,10.5,10.5,126800.0,8.1123,8.1123,8.0892,8.0892,126800.0
2006-04-18 15:50:00,10.5,10.52,10.5,10.51,330400.0,8.0892,8.1046,8.0892,8.0969,330400.0
2006-04-19 09:30:00,10.49,10.59,10.49,10.57,43600.0,8.0815,8.1585,8.0815,8.1431,43600.0
2006-04-19 09:40:00,10.59,10.61,10.55,10.58,102400.0,8.1585,8.1739,8.1277,8.1508,102400.0
2006-04-19 09:50:00,10.57,10.65,10.56,10.62,66000.0,8.1431,8.2048,8.1354,8.1816,66000.0
2006-04-19 10:00:00,10.61,10.62,10.57,10.59,145600.0,8.1739,8.1816,8.1431,8.1585,145600.0
2006-04-19 10:10:00,10.59,10.59,10.53,10.57,78800.0,8.1585,8.1585,8.1123,8.1431,78800.0
2006-04-19 10:20:00,10.53,10.59,10.53,10.57,25200.0,8.1123,8.1585,8.1123,8.1431,25200.0
2006-04-19 10:30:00,10.57,10.57,10.52,10.54,103200.0,8.1431,8.1431,8.1046,8.12,103200.0
2006-04-19 10:40:00,10.54,10.54,10.51,10.51,46800.0,8.12,8.12,8.0969,8.0969,46800.0
2006-04-19 10:50:00,10.51,10.51,10.49,10.5,43600.0,8.0969,8.0969,8.0815,8.0892,43600.0
2006-04-19 11:00:00,10.5,10.52,10.49,10.52,44800.0,8.0892,8.1046,8.0815,8.1046,44800.0
2006-04-19 11:10:00,10.51,10.52,10.5,10.5,60000.0,8.0969,8.1046,8.0892,8.0892,60000.0
2006-04-19 11:20:00,10.5,10.51,10.49,10.51,37600.0,8.0892,8.0969,8.0815,8.0969,37600.0
2006-04-19 11:30:00,10.51,10.52,10.5,10.52,37200.0,8.0969,8.1046,8.0892,8.1046,37200.0
2006-04-19 11:40:00,10.52,10.52,10.51,10.52,30400.0,8.1046,8.1046,8.0969,8.1046,30400.0
2006-04-19 11:50:00,10.52,10.52,10.51,10.52,44800.0,8.1046,8.1046,8.0969,8.1046,44800.0
2006-04-19 12:00:00,10.52,10.55,10.52,10.55,46400.0,8.1046,8.1277,8.1046,8.1277,46400.0
2006-04-19 12:10:00,10.55,10.55,10.53,10.55,36000.0,8.1277,8.1277,8.1123,8.1277,36000.0
2006-04-19 12:20:00,10.55,10.57,10.54,10.54,17600.0,8.1277,8.1431,8.12,8.12,17600.0
2006-04-19 12:30:00,10.54,10.55,10.54,10.55,23200.0,8.12,8.1277,8.12,8.1277,23200.0
2006-04-19 12:40:00,10.55,10.55,10.54,10.54,9200.0,8.1277,8.1277,8.12,8.12,9200.0
2006-04-19 12:50:00,10.54,10.54,10.52,10.53,29600.0,8.12,8.12,8.1046,8.1123,29600.0
2006-04-19 13:00:00,10.53,10.53,10.5,10.5,80000.0,8.1123,8.1123,8.0892,8.0892,80000.0
2006-04-19 13:10:00,10.5,10.53,10.5,10.53,30000.0,8.0892,8.1123,8.0892,8.1123,30000.0
2006-04-19 13:20:00,10.52,10.53,10.52,10.52,22000.0,8.1046,8.1123,8.1046,8.1046,22000.0
2006-04-19 13:30:00,10.52,10.54,10.51,10.52,40000.0,8.1046,8.12,8.0969,8.1046,40000.0
2006-04-19 13:40:00,10.53,10.56,10.53,10.56,55600.0,8.1123,8.1354,8.1123,8.1354,55600.0
2006-04-19 13:50:00,10.56,10.58,10.54,10.56,146000.0,8.1354,8.1508,8.12,8.1354,146000.0
2006-04-19 14:00:00,10.57,10.57,10.54,10.54,53600.0,8.1431,8.1431,8.12,8.12,53600.0
2006-04-19 14:10:00,10.54,10.56,10.54,10.56,97200.0,8.12,8.1354,8.12,8.1354,97200.0
2006-04-19 14:20:00,10.56,10.58,10.55,10.58,117200.0,8.1354,8.1508,8.1277,8.1508,117200.0
2006-04-19 14:30:00,10.58,10.58,10.56,10.57,164400.0,8.1508,8.1508,8.1354,8.1431,164400.0
2006-04-19 14:40:00,10.57,10.6,10.57,10.6,59600.0,8.1431,8.1662,8.1431,8.1662,59600.0
2006-04-19 14:50:00,10.6,10.63,10.58,10.62,167200.0,8.1662,8.1894,8.1508,8.1816,167200.0
2006-04-19 15:00:00,10.62,10.63,10.61,10.62,145200.0,8.1816,8.1894,8.1739,8.1816,145200.0
2006-04-19 15:10:00,10.62,10.62,10.61,10.61,45200.0,8.1816,8.1816,8.1739,8.1739,45200.0
2006-04-19 15:20:00,10.61,10.63,10.61,10.63,170400.0,8.1739,8.1894,8.1739,8.1894,170400.0
2006-04-19 15:30:00,10.63,10.65,10.63,10.65,206400.0,8.1894,8.2048,8.1894,8.2048,206400.0
2006-04-19 15:40:00,10.65,10.65,10.63,10.65,224000.0,8.2048,8.2048,8.1894,8.2048,224000.0
2006-04-19 15:50:00,10.65,10.66,10.64,10.65,700800.0,8.2048,8.2125,8.1971,8.2048,700800.0
2006-04-20 09:30:00,10.6,10.67,10.56,10.62,51600.0,8.1662,8.2202,8.1354,8.1816,51600.0
2006-04-20 09:40:00,10.63,10.65,10.6,10.61,29600.0,8.1894,8.2048,8.1662,8.1739,29600.0
2006-04-20 09:50:00,10.61,10.64,10.61,10.62,20800.0,8.1739,8.1971,8.1739,8.1816,20800.0
2006-04-20 10:00:00,10.62,10.63,10.61,10.61,92800.0,8.1816,8.1894,8.1739,8.1739,92800.0
2006-04-20 10:10:00,10.61,10.61,10.61,10.61,150000.0,8.1739,8.1739,8.1739,8.1739,150000.0
2006-04-20 10:20:00,10.61,10.61,10.61,10.61,67200.0,8.1739,8.1739,8.1739,8.1739,67200.0
2006-04-20 10:30:00,10.61,10.61,10.6,10.61,60800.0,8.1739,8.1739,8.1662,8.1739,60800.0
2006-04-20 10:40:00,10.6,10.61,10.59,10.6,86400.0,8.1662,8.1739,8.1585,8.1662,86400.0
2006-04-20 10:50:00,10.6,10.6,10.55,10.58,50800.0,8.1662,8.1662,8.1277,8.1508,50800.0
2006-04-20 11:00:00,10.57,10.61,10.56,10.61,211600.0,8.1431,8.1739,8.1354,8.1739,211600.0
2006-04-20 11:10:00,10.61,10.61,10.56,10.58,43600.0,8.1739,8.1739,8.1354,8.1508,43600.0
2006-04-20 11:20:00,10.57,10.62,10.57,10.59,26000.0,8.1431,8.1816,8.1431,8.1585,26000.0
2006-04-20 11:30:00,10.59,10.62,10.58,10.61,29200.0,8.1585,8.1816,8.1508,8.1739,29200.0
2006-04-20 11:40:00,10.59,10.6,10.58,10.6,16800.0,8.1585,8.1662,8.1508,8.1662,16800.0
2006-04-20 11:50:00,10.6,10.63,10.59,10.63,16800.0,8.1662,8.1894,8.1585,8.1894,16800.0
2006-04-20 12:00:00,10.63,10.63,10.57,10.59,28800.0,8.1894,8.1894,8.1431,8.1585,28800.0
2006-04-20 12:10:00,10.6,10.63,10.58,10.62,23200.0,8.1662,8.1894,8.1508,8.1816,23200.0
2006-04-20 12:20:00,10.62,10.62,10.59,10.59,8400.0,8.1816,8.1816,8.1585,8.1585,8400.0
2006-04-20 12:30:00,10.59,10.59,10.56,10.56,51200.0,8.1585,8.1585,8.1354,8.1354,51200.0
2006-04-20 12:40:00,10.56,10.58,10.56,10.57,49200.0,8.1354,8.1508,8.1354,8.1431,49200.0
2006-04-20 12:50:00,10.57,10.59,10.56,10.58,84800.0,8.1431,8.1585,8.1354,8.1508,84800.0
2006-04-20 13:00:00,10.58,10.58,10.56,10.56,191600.0,8.1508,8.1508,8.1354,8.1354,191600.0
2006-04-20 13:10:00,10.56,10.58,10.56,10.57,10800.0,8.1354,8.1508,8.1354,8.1431,10800.0
2006-04-20 13:20:00,10.58,10.59,10.57,10.59,24800.0,8.1508,8.1585,8.1431,8.1585,24800.0
2006-04-20 13:30:00,10.6,10.6,10.58,10.58,4400.0,8.1662,8.1662,8.1508,8.1508,4400.0
2006-04-20 13:40:00,10.58,10.58,10.57,10.58,9200.0,8.1508,8.1508,8.1431,8.1508,9200.0
2006-04-20 13:50:00,10.58,10.59,10.57,10.59,31200.0,8.1508,8.1585,8.1431,8.1585,31200.0
2006-04-20 14:00:00,10.59,10.61,10.59,10.6,8400.0,8.1585,8.1739,8.1585,8.1662,8400.0
2006-04-20 14:10:00,10.6,10.61,10.59,10.59,14000.0,8.1662,8.1739,8.1585,8.1585,14000.0
2006-04-20 14:20:00,10.58,10.61,10.58,10.59,51600.0,8.1508,8.1739,8.1508,8.1585,51600.0
2006-04-20 14:30:00,10.59,10.59,10.56,10.56,69600.0,8.1585,8.1585,8.1354,8.1354,69600.0
2006-04-20 14:40:00,10.56,10.57,10.56,10.56,20400.0,8.1354,8.1431,8.1354,8.1354,20400.0
2006-04-20 14:50:00,10.56,10.57,10.56,10.56,83200.0,8.1354,8.1431,8.1354,8.1354,83200.0
2006-04-20 15:00:00,10.56,10.58,10.56,10.58,47200.0,8.1354,8.1508,8.1354,8.1508,47200.0
2006-04-20 15:10:00,10.58,10.58,10.56,10.56,71200.0,8.1508,8.1508,8.1354,8.1354,71200.0
2006-04-20 15:20:00,10.56,10.57,10.56,10.56,138800.0,8.1354,8.1431,8.1354,8.1354,138800.0
2006-04-20 15:30:00,10.56,10.59,10.56,10.58,220800.0,8.1354,8.1585,8.1354,8.1508,220800.0
2006-04-20 15:40:00,10.58,10.58,10.55,10.55,109600.0,8.1508,8.1508,8.1277,8.1277,109600.0
2006-04-20 15:50:00,10.55,10.57,10.55,10.57,134800.0,8.1277,8.1431,8.1277,8.1431,134800.0
2006-04-21 09:30:00,10.65,10.65,10.55,10.56,768800.0,8.2048,8.2048,8.1277,8.1354,768800.0
2006-04-21 09:40:00,10.57,10.57,10.54,10.55,139200.0,8.1431,8.1431,8.12,8.1277,139200.0
2006-04-21 09:50:00,10.56,10.56,10.54,10.54,40000.0,8.1354,8.1354,8.12,8.12,40000.0
2006-04-21 10:00:00,10.54,10.56,10.54,10.56,80400.0,8.12,8.1354,8.12,8.1354,80400.0
2006-04-21 10:10:00,10.56,10.58,10.55,10.55,100800.0,8.1354,8.1508,8.1277,8.1277,100800.0
2006-04-21 10:20:00,10.55,10.55,10.5,10.51,81200.0,8.1277,8.1277,8.0892,8.0969,81200.0
2006-04-21 10:30:00,10.51,10.51,10.5,10.5,319200.0,8.0969,8.0969,8.0892,8.0892,319200.0
2006-04-21 10:40:00,10.5,10.51,10.5,10.51,87600.0,8.0892,8.0969,8.0892,8.0969,87600.0
2006-04-21 10:50:00,10.51,10.52,10.51,10.51,58000.0,8.0969,8.1046,8.0969,8.0969,58000.0
2006-04-21 11:00:00,10.51,10.54,10.51,10.54,15200.0,8.0969,8.12,8.0969,8.12,15200.0
2006-04-21 11:10:00,10.54,10.55,10.5,10.51,50400.0,8.12,8.1277,8.0892,8.0969,50400.0
2006-04-21 11:20:00,10.51,10.53,10.5,10.52,28000.0,8.0969,8.1123,8.0892,8.1046,28000.0
2006-04-21 11:30:00,10.52,10.53,10.51,10.52,34000.0,8.1046,8.1123,8.0969,8.1046,34000.0
2006-04-21 11:40:00,10.52,10.53,10.51,10.51,72800.0,8.1046,8.1123,8.0969,8.0969,72800.0
2006-04-21 11:50:00,10.51,10.52,10.5,10.51,48000.0,8.0969,8.1046,8.0892,8.0969,48000.0
2006-04-21 12:00:00,10.5,10.51,10.5,10.5,32000.0,8.0892,8.0969,8.0892,8.0892,32000.0
2006-04-21 12:10:00,10.5,10.51,10.5,10.51,21600.0,8.0892,8.0969,8.0892,8.0969,21600.0
2006-04-21 12:20:00,10.51,10.52,10.51,10.51,39600.0,8.0969,8.1046,8.0969,8.0969,39600.0
2006-04-21 12:30:00,10.52,10.53,10.51,10.53,77200.0,8.1046,8.1123,8.0969,8.1123,77200.0
2006-04-21 12:40:00,10.53,10.53,10.51,10.52,50000.0,8.1123,8.1123,8.0969,8.1046,50000.0
2006-04-21 12:50:00,10.52,10.52,10.51,10.51,20800.0,8.1046,8.1046,8.0969,8.0969,20800.0
2006-04-21 13:00:00,10.51,10.53,10.51,10.53,3600.0,8.0969,8.1123,8.0969,8.1123,3600.0
2006-04-21 13:10:00,10.53,10.53,10.51,10.51,29600.0,8.1123,8.1123,8.0969,8.0969,29600.0
2006-04-21 13:20:00,10.51,10.52,10.5,10.5,229600.0,8.0969,8.1046,8.0892,8.0892,229600.0
2006-04-21 13:30:00,10.5,10.51,10.5,10.51,129200.0,8.0892,8.0969,8.0892,8.0969,129200.0
2006-04-21 13:40:00,10.51,10.52,10.51,10.51,90000.0,8.0969,8.1046,8.0969,8.0969,90000.0
2006-04-21 13:50:00,10.51,10.51,10.47,10.48,44000.0,8.0969,8.0969,8.0661,8.0738,44000.0
2006-04-21 14:00:00,10.48,10.48,10.45,10.46,662000.0,8.0738,8.0738,8.0507,8.0584,662000.0
2006-04-21 14:10:00,10.45,10.46,10.44,10.46,86400.0,8.0507,8.0584,8.043,8.0584,86400.0
2006-04-21 14:20:00,10.46,10.46,10.43,10.43,78800.0,8.0584,8.0584,8.0353,8.0353,78800.0
2006-04-21 14:30:00,10.43,10.43,10.4,10.4,170800.0,8.0353,8.0353,8.0122,8.0122,170800.0
2006-04-21 14:40:00,10.4,10.43,10.38,10.38,287200.0,8.0122,8.0353,7.9968,7.9968,287200.0
2006-04-21 14:50:00,10.38,10.4,10.38,10.4,118400.0,7.9968,8.0122,7.9968,8.0122,118400.0
2006-04-21 15:00:00,10.4,10.41,10.39,10.41,77600.0,8.0122,8.0199,8.0045,8.0199,77600.0
2006-04-21 15:10:00,10.41,10.41,10.4,10.41,141200.0,8.0199,8.0199,8.0122,8.0199,141200.0
2006-04-21 15:20:00,10.41,10.41,10.4,10.41,37600.0,8.0199,8.0199,8.0122,8.0199,37600.0
2006-04-21 15:30:00,10.41,10.44,10.41,10.43,60000.0,8.0199,8.043,8.0199,8.0353,60000.0
2006-04-21 15:40:00,10.43,10.48,10.42,10.47,259200.0,8.0353,8.0738,8.0276,8.0661,259200.0
2006-04-21 15:50:00,10.47,10.47,10.45,10.45,161200.0,8.0661,8.0661,8.0507,8.0507,161200.0
2006-04-24 09:30:00,10.4,10.46,10.38,10.42,50000.0,8.0122,8.0584,7.9968,8.0276,50000.0
2006-04-24 09:40:00,10.41,10.41,10.4,10.4,20000.0,8.0199,8.0199,8.0122,8.0122,20000.0
2006-04-24 09:50:00,10.4,10.42,10.38,10.38,25600.0,8.0122,8.0276,7.9968,7.9968,25600.0
2006-04-24 10:00:00,10.38,10.42,10.38,10.39,28400.0,7.9968,8.0276,7.9968,8.0045,28400.0
2006-04-24 10:10:00,10.39,10.42,10.39,10.42,24800.0,8.0045,8.0276,8.0045,8.0276,24800.0
2006-04-24 10:20:00,10.42,10.42,10.4,10.41,24400.0,8.0276,8.0276,8.0122,8.0199,24400.0
2006-04-24 10:30:00,10.4,10.41,10.38,10.38,62400.0,8.0122,8.0199,7.9968,7.9968,62400.0
2006-04-24 10:40:00,10.38,10.4,10.36,10.36,60000.0,7.9968,8.0122,7.9813,7.9813,60000.0
2006-04-24 10:50:00,10.36,10.37,10.34,10.37,94400.0,7.9813,7.989,7.9659,7.989,94400.0
2006-04-24 11:00:00,10.38,10.38,10.36,10.37,61200.0,7.9968,7.9968,7.9813,7.989,61200.0
2006-04-24 11:10:00,10.37,10.39,10.37,10.38,58800.0,7.989,8.0045,7.989,7.9968,58800.0
2006-04-24 11:20:00,10.38,10.4,10.37,10.4,36000.0,7.9968,8.0122,7.989,8.0122,36000.0
2006-04-24 11:30:00,10.39,10.4,10.38,10.38,53600.0,8.0045,8.0122,7.9968,7.9968,53600.0
2006-04-24 11:40:00,10.39,10.4,10.38,10.4,21200.0,8.0045,8.0122,7.9968,8.0122,21200.0
2006-04-24 11:50:00,10.39,10.4,10.38,10.4,18800.0,8.0045,8.0122,7.9968,8.0122,18800.0
2006-04-24 12:00:00,10.4,10.41,10.4,10.4,26800.0,8.0122,8.0199,8.0122,8.0122,26800.0
2006-04-24 12:10:00,10.4,10.42,10.4,10.4,42000.0,8.0122,8.0276,8.0122,8.0122,42000.0
2006-04-24 12:20:00,10.4,10.4,10.4,10.4,14400.0,8.0122,8.0122,8.0122,8.0122,14400.0
2006-04-24 12:30:00,10.4,10.4,10.39,10.39,8400.0,8.0122,8.0122,8.0045,8.0045,8400.0
2006-04-24 12:40:00,10.4,10.41,10.39,10.4,36800.0,8.0122,8.0199,8.0045,8.0122,36800.0
2006-04-24 12:50:00,10.4,10.44,10.4,10.43,64000.0,8.0122,8.043,8.0122,8.0353,64000.0
2006-04-24 13:00:00,10.43,10.43,10.41,10.42,34800.0,8.0353,8.0353,8.0199,8.0276,34800.0
2006-04-24 13:10:00,10.42,10.42,10.41,10.42,10400.0,8.0276,8.0276,8.0199,8.0276,10400.0
2006-04-24 13:20:00,10.41,10.42,10.41,10.41,14000.0,8.0199,8.0276,8.0199,8.0199,14000.0
2006-04-24 13:30:00,10.41,10.42,10.4,10.42,22800.0,8.0199,8.0276,8.0122,8.0276,22800.0
2006-04-24 13:40:00,10.42,10.43,10.42,10.42,23200.0,8.0276,8.0353,8.0276,8.0276,23200.0
2006-04-24 13:50:00,10.42,10.42,10.4,10.4,62800.0,8.0276,8.0276,8.0122,8.0122,62800.0
2006-04-24 14:00:00,10.4,10.42,10.4,10.42,71600.0,8.0122,8.0276,8.0122,8.0276,71600.0
2006-04-24 14:10:00,10.42,10.44,10.41,10.44,61200.0,8.0276,8.043,8.0199,8.043,61200.0
2006-04-24 14:20:00,10.44,10.44,10.43,10.43,68000.0,8.043,8.043,8.0353,8.0353,68000.0
2006-04-24 14:30:00,10.43,10.43,10.41,10.41,79600.0,8.0353,8.0353,8.0199,8.0199,79600.0
2006-04-24 14:40:00,10.42,10.42,10.4,10.4,40800.0,8.0276,8.0276,8.0122,8.0122,40800.0
2006-04-24 14:50:00,10.4,10.42,10.4,10.42,50000.0,8.0122,8.0276,8.0122,8.0276,50000.0
2006-04-24 15:00:00,10.42,10.44,10.42,10.43,60400.0,8.0276,8.043,8.0276,8.0353,60400.0
2006-04-24 15:10:00,10.43,10.44,10.42,10.43,64800.0,8.0353,8.043,8.0276,8.0353,64800.0
2006-04-24 15:20:00,10.43,10.47,10.43,10.46,164000.0,8.0353,8.0661,8.0353,8.0584,164000.0
2006-04-24 15:30:00,10.46,10.5,10.46,10.48,278400.0,8.0584,8.0892,8.0584,8.0738,278400.0
2006-04-24 15:40:00,10.48,10.49,10.47,10.49,104800.0,8.0738,8.0815,8.0661,8.0815,104800.0
2006-04-24 15:50:00,10.49,10.5,10.45,10.46,176800.0,8.0815,8.0892,8.0507,8.0584,176800.0
2006-04-25 09:30:00,10.41,10.49,10.38,10.38,190000.0,8.0199,8.0815,7.9968,7.9968,190000.0
2006-04-25 09:40:00,10.38,10.44,10.37,10.38,185200.0,7.9968,8.043,7.989,7.9968,185200.0
2006-04-25 09:50:00,10.38,10.42,10.38,10.38,120800.0,7.9968,8.0276,7.9968,7.9968,120800.0
2006-04-25 10:00:00,10.38,10.4,10.36,10.37,201600.0,7.9968,8.0122,7.9813,7.989,201600.0
2006-04-25 10:10:00,10.37,10.4,10.36,10.39,80000.0,7.989,8.0122,7.9813,8.0045,80000.0
2006-04-25 10:20:00,10.39,10.4,10.34,10.35,87200.0,8.0045,8.0122,7.9659,7.9736,87200.0
2006-04-25 10:30:00,10.35,10.39,10.34,10.39,32800.0,7.9736,8.0045,7.9659,8.0045,32800.0
2006-04-25 10:40:00,10.38,10.42,10.37,10.39,119200.0,7.9968,8.0276,7.989,8.0045,119200.0
2006-04-25 10:50:00,10.39,10.39,10.35,10.35,110400.0,8.0045,8.0045,7.9736,7.9736,110400.0
2006-04-25 11:00:00,10.35,10.36,10.35,10.36,28800.0,7.9736,7.9813,7.9736,7.9813,28800.0
2006-04-25 11:10:00,10.35,10.36,10.34,10.35,42000.0,7.9736,7.9813,7.9659,7.9736,42000.0
2006-04-25 11:20:00,10.35,10.35,10.34,10.34,26400.0,7.9736,7.9736,7.9659,7.9659,26400.0
2006-04-25 11:30:00,10.34,10.35,10.33,10.33,68800.0,7.9659,7.9736,7.9582,7.9582,68800.0
2006-04-25 11:40:00,10.33,10.34,10.31,10.33,66400.0,7.9582,7.9659,7.9428,7.9582,66400.0
2006-04-25 11:50:00,10.33,10.35,10.33,10.34,168400.0,7.9582,7.9736,7.9582,7.9659,168400.0
2006-04-25 12:00:00,10.34,10.35,10.34,10.35,143200.0,7.9659,7.9736,7.9659,7.9736,143200.0
2006-04-25 12:10:00,10.34,10.35,10.34,10.34,23200.0,7.9659,7.9736,7.9659,7.9659,23200.0
2006-04-25 12:20:00,10.34,10.35,10.33,10.35,51600.0,7.9659,7.9736,7.9582,7.9736,51600.0
2006-04-25 12:30:00,10.35,10.36,10.35,10.35,41200.0,7.9736,7.9813,7.9736,7.9736,41200.0
2006-04-25 12:40:00,10.35,10.37,10.35,10.36,43200.0,7.9736,7.989,7.9736,7.9813,43200.0
2006-04-25 12:50:00,10.36,10.36,10.34,10.34,89600.0,7.9813,7.9813,7.9659,7.9659,89600.0
2006-04-25 13:00:00,10.34,10.34,10.33,10.33,109600.0,7.9659,7.9659,7.9582,7.9582,109600.0
2006-04-25 13:10:00,10.33,10.34,10.33,10.34,58800.0,7.9582,7.9659,7.9582,7.9659,58800.0
2006-04-25 13:20:00,10.34,10.35,10.34,10.34,47600.0,7.9659,7.9736,7.9659,7.9659,47600.0
2006-04-25 13:30:00,10.34,10.36,10.34,10.35,25600.0,7.9659,7.9813,7.9659,7.9736,25600.0
2006-04-25 13:40:00,10.35,10.35,10.34,10.34,23200.0,7.9736,7.9736,7.9659,7.9659,23200.0
2006-04-25 13:50:00,10.34,10.35,10.32,10.32,45200.0,7.9659,7.9736,7.9505,7.9505,45200.0
2006-04-25 14:00:00,10.32,10.34,10.31,10.32,61600.0,7.9505,7.9659,7.9428,7.9505,61600.0
2006-04-25 14:10:00,10.31,10.34,10.31,10.34,258000.0,7.9428,7.9659,7.9428,7.9659,258000.0
2006-04-25 14:20:00,10.34,10.34,10.34,10.34,194400.0,7.9659,7.9659,7.9659,7.9659,194400.0
2006-04-25 14:30:00,10.34,10.35,10.33,10.33,81200.0,7.9659,7.9736,7.9582,7.9582,81200.0
2006-04-25 14:40:00,10.33,10.36,10.33,10.34,76000.0,7.9582,7.9813,7.9582,7.9659,76000.0
2006-04-25 14:50:00,10.34,10.34,10.31,10.31,212400.0,7.9659,7.9659,7.9428,7.9428,212400.0
2006-04-25 15:00:00,10.31,10.31,10.31,10.31,84800.0,7.9428,7.9428,7.9428,7.9428,84800.0
2006-04-25 15:10:00,10.31,10.31,10.28,10.28,177200.0,7.9428,7.9428,7.9197,7.9197,177200.0
2006-04-25 15:20:00,10.28,10.29,10.28,10.29,79600.0,7.9197,7.9274,7.9197,7.9274,79600.0
2006-04-25 15:30:00,10.29,10.29,10.28,10.29,88800.0,7.9274,7.9274,7.9197,7.9274,88800.0
2006-04-25 15:40:00,10.29,10.3,10.29,10.3,190400.0,7.9274,7.9351,7.9274,7.9351,190400.0
2006-04-25 15:50:00,10.3,10.31,10.29,10.3,540800.0,7.9351,7.9428,7.9274,7.9351,540800.0
2006-04-26 09:30:00,10.28,10.33,10.27,10.33,117600.0,7.9197,7.9582,7.912,7.9582,117600.0
2006-04-26 09:40:00,10.33,10.33,10.3,10.33,78000.0,7.9582,7.9582,7.9351,7.9582,78000.0
2006-04-26 09:50:00,10.31,10.35,10.31,10.33,82400.0,7.9428,7.9736,7.9428,7.9582,82400.0
2006-04-26 10:00:00,10.34,10.36,10.31,10.36,417200.0,7.9659,7.9813,7.9428,7.9813,417200.0
2006-04-26 10:10:00,10.36,10.38,10.33,10.34,85600.0,7.9813,7.9968,7.9582,7.9659,85600.0
2006-04-26 10:20:00,10.34,10.36,10.34,10.36,157600.0,7.9659,7.9813,7.9659,7.9813,157600.0
2006-04-26 10:30:00,10.36,10.5,10.36,10.39,120800.0,7.9813,8.0892,7.9813,8.0045,120800.0
2006-04-26 10:40:00,10.39,10.4,10.38,10.39,49200.0,8.0045,8.0122,7.9968,8.0045,49200.0
2006-04-26 10:50:00,10.39,10.39,10.36,10.38,86800.0,8.0045,8.0045,7.9813,7.9968,86800.0
2006-04-26 11:00:00,10.38,10.4,10.37,10.38,48400.0,7.9968,8.0122,7.989,7.9968,48400.0
2006-04-26 11:10:00,10.38,10.39,10.38,10.38,28000.0,7.9968,8.0045,7.9968,7.9968,28000.0
2006-04-26 11:20:00,10.38,10.39,10.35,10.37,123200.0,7.9968,8.0045,7.9736,7.989,123200.0
2006-04-26 11:30:00,10.36,10.37,10.35,10.36,20000.0,7.9813,7.989,7.9736,7.9813,20000.0
2006-04-26 11:40:00,10.37,10.38,10.37,10.37,132000.0,7.989,7.9968,7.989,7.989,132000.0
2006-04-26 11:50:00,10.38,10.38,10.37,10.37,42400.0,7.9968,7.9968,7.989,7.989,42400.0
2006-04-26 12:00:00,10.37,10.37,10.36,10.36,60800.0,7.989,7.989,7.9813,7.9813,60800.0
2006-04-26 12:10:00,10.36,10.37,10.34,10.35,163200.0,7.9813,7.989,7.9659,7.9736,163200.0
2006-04-26 12:20:00,10.35,10.35,10.34,10.34,132400.0,7.9736,7.9736,7.9659,7.9659,132400.0
2006-04-26 12:30:00,10.34,10.38,10.34,10.37,154000.0,7.9659,7.9968,7.9659,7.989,154000.0
2006-04-26 12:40:00,10.37,10.39,10.36,10.38,50000.0,7.989,8.0045,7.9813,7.9968,50000.0
2006-04-26 12:50:00,10.38,10.39,10.38,10.38,20400.0,7.9968,8.0045,7.9968,7.9968,20400.0
2006-04-26 13:00:00,10.39,10.4,10.38,10.39,42000.0,8.0045,8.0122,7.9968,8.0045,42000.0
2006-04-26 13:10:00,10.4,10.43,10.38,10.38,106800.0,8.0122,8.0353,7.9968,7.9968,106800.0
2006-04-26 13:20:00,10.38,10.4,10.38,10.4,48400.0,7.9968,8.0122,7.9968,8.0122,48400.0
2006-04-26 13:30:00,10.39,10.4,10.38,10.4,36800.0,8.0045,8.0122,7.9968,8.0122,36800.0
2006-04-26 13:40:00,10.4,10.4,10.39,10.4,59200.0,8.0122,8.0122,8.0045,8.0122,59200.0
2006-04-26 13:50:00,10.4,10.45,10.4,10.44,70400.0,8.0122,8.0507,8.0122,8.043,70400.0
2006-04-26 14:00:00,10.45,10.46,10.43,10.43,91200.0,8.0507,8.0584,8.0353,8.0353,91200.0
2006-04-26 14:10:00,10.43,10.44,10.43,10.43,58000.0,8.0353,8.043,8.0353,8.0353,58000.0
2006-04-26 14:20:00,10.43,10.43,10.41,10.42,22400.0,8.0353,8.0353,8.0199,8.0276,22400.0
2006-04-26 14:30:00,10.43,10.43,10.41,10.41,52000.0,8.0353,8.0353,8.0199,8.0199,52000.0
2006-04-26 14:40:00,10.41,10.41,10.4,10.4,14000.0,8.0199,8.0199,8.0122,8.0122,14000.0
2006-04-26 14:50:00,10.4,10.4,10.39,10.4,15200.0,8.0122,8.0122,8.0045,8.0122,15200.0
2006-04-26 15:00:00,10.4,10.4,10.38,10.38,56800.0,8.0122,8.0122,7.9968,7.9968,56800.0
2006-04-26 15:10:00,10.38,10.4,10.37,10.38,187600.0,7.9968,8.0122,7.989,7.9968,187600.0
2006-04-26 15:20:00,10.38,10.38,10.38,10.38,26400.0,7.9968,7.9968,7.9968,7.9968,26400.0
2006-04-26 15:30:00,10.38,10.39,10.38,10.38,94000.0,7.9968,8.0045,7.9968,7.9968,94000.0
2006-04-26 15:40:00,10.38,10.43,10.38,10.43,175200.0,7.9968,8.0353,7.9968,8.0353,175200.0
2006-04-26 15:50:00,10.43,10.44,10.41,10.42,207200.0,8.0353,8.043,8.0199,8.0276,207200.0
2006-04-27 09:30:00,10.4,10.44,10.37,10.38,79200.0,8.0122,8.043,7.989,7.9968,79200.0
2006-04-27 09:40:00,10.38,10.42,10.37,10.38,42400.0,7.9968,8.0276,7.989,7.9968,42400.0
2006-04-27 09:50:00,10.39,10.4,10.38,10.38,33600.0,8.0045,8.0122,7.9968,7.9968,33600.0
2006-04-27 10:00:00,10.38,10.52,10.38,10.49,283600.0,7.9968,8.1046,7.9968,8.0815,283600.0
2006-04-27 10:10:00,10.49,10.54,10.49,10.49,97200.0,8.0815,8.12,8.0815,8.0815,97200.0
2006-04-27 10:20:00,10.49,10.52,10.45,10.49,88800.0,8.0815,8.1046,8.0507,8.0815,88800.0
2006-04-27 10:30:00,10.49,10.51,10.45,10.47,36400.0,8.0815,8.0969,8.0507,8.0661,36400.0
2006-04-27 10:40:00,10.46,10.48,10.44,10.47,147600.0,8.0584,8.0738,8.043,8.0661,147600.0
2006-04-27 10:50:00,10.47,10.51,10.47,10.48,97600.0,8.0661,8.0969,8.0661,8.0738,97600.0
2006-04-27 11:00:00,10.48,10.5,10.47,10.49,83600.0,8.0738,8.0892,8.0661,8.0815,83600.0
2006-04-27 11:10:00,10.49,10.52,10.47,10.5,234000.0,8.0815,8.1046,8.0661,8.0892,234000.0
2006-04-27 11:20:00,10.5,10.54,10.49,10.51,312000.0,8.0892,8.12,8.0815,8.0969,312000.0
2006-04-27 11:30:00,10.52,10.52,10.49,10.49,171200.0,8.1046,8.1046,8.0815,8.0815,171200.0
2006-04-27 11:40:00,10.49,10.51,10.48,10.51,58800.0,8.0815,8.0969,8.0738,8.0969,58800.0
2006-04-27 11:50:00,10.51,10.54,10.51,10.52,124000.0,8.0969,8.12,8.0969,8.1046,124000.0
2006-04-27 12:00:00,10.53,10.56,10.53,10.55,102400.0,8.1123,8.1354,8.1123,8.1277,102400.0
2006-04-27 12:10:00,10.54,10.56,10.53,10.55,84400.0,8.12,8.1354,8.1123,8.1277,84400.0
2006-04-27 12:20:00,10.56,10.56,10.54,10.54,36800.0,8.1354,8.1354,8.12,8.12,36800.0
2006-04-27 12:30:00,10.54,10.54,10.51,10.52,52000.0,8.12,8.12,8.0969,8.1046,52000.0
2006-04-27 12:40:00,10.51,10.51,10.5,10.51,34400.0,8.0969,8.0969,8.0892,8.0969,34400.0
2006-04-27 12:50:00,10.51,10.54,10.5,10.53,25200.0,8.0969,8.12,8.0892,8.1123,25200.0
2006-04-27 13:00:00,10.53,10.53,10.5,10.51,43600.0,8.1123,8.1123,8.0892,8.0969,43600.0
2006-04-27 13:10:00,10.5,10.51,10.5,10.51,21600.0,8.0892,8.0969,8.0892,8.0969,21600.0
2006-04-27 13:20:00,10.51,10.53,10.5,10.5,66400.0,8.0969,8.1123,8.0892,8.0892,66400.0
2006-04-27 13:30:00,10.5,10.5,10.5,10.5,34400.0,8.0892,8.0892,8.0892,8.0892,34400.0
2006-04-27 13:40:00,10.5,10.5,10.49,10.49,45600.0,8.0892,8.0892,8.0815,8.0815,45600.0
2006-04-27 13:50:00,10.49,10.51,10.49,10.49,69200.0,8.0815,8.0969,8.0815,8.0815,69200.0
2006-04-27 14:00:00,10.49,10.52,10.49,10.51,49200.0,8.0815,8.1046,8.0815,8.0969,49200.0
2006-04-27 14:10:00,10.51,10.51,10.47,10.47,43600.0,8.0969,8.0969,8.0661,8.0661,43600.0
2006-04-27 14:20:00,10.47,10.5,10.47,10.5,44800.0,8.0661,8.0892,8.0661,8.0892,44800.0
2006-04-27 14:30:00,10.49,10.52,10.49,10.5,38800.0,8.0815,8.1046,8.0815,8.0892,38800.0
2006-04-27 14:40:00,10.51,10.56,10.51,10.54,64800.0,8.0969,8.1354,8.0969,8.12,64800.0
2006-04-27 14:50:00,10.54,10.56,10.54,10.55,55200.0,8.12,8.1354,8.12,8.1277,55200.0
2006-04-27 15:00:00,10.54,10.56,10.54,10.54,36000.0,8.12,8.1354,8.12,8.12,36000.0
2006-04-27 15:10:00,10.54,10.54,10.52,10.54,40000.0,8.12,8.12,8.1046,8.12,40000.0
2006-04-27 15:20:00,10.54,10.54,10.53,10.53,76000.0,8.12,8.12,8.1123,8.1123,76000.0
2006-04-27 15:30:00,10.53,10.54,10.5,10.51,54000.0,8.1123,8.12,8.0892,8.0969,54000.0
2006-04-27 15:40:00,10.5,10.51,10.5,10.5,51600.0,8.0892,8.0969,8.0892,8.0892,51600.0
2006-04-27 15:50:00,10.5,10.52,10.49,10.51,92800.0,8.0892,8.1046,8.0815,8.0969,92800.0
2006-04-28 09:30:00,10.58,10.58,10.47,10.54,132000.0,8.1508,8.1508,8.0661,8.12,132000.0
2006-04-28 09:40:00,10.54,10.54,10.49,10.49,40000.0,8.12,8.12,8.0815,8.0815,40000.0
2006-04-28 09:50:00,10.49,10.51,10.46,10.49,57600.0,8.0815,8.0969,8.0584,8.0815,57600.0
2006-04-28 10:00:00,10.49,10.55,10.49,10.5,77200.0,8.0815,8.1277,8.0815,8.0892,77200.0
2006-04-28 10:10:00,10.5,10.55,10.5,10.52,73600.0,8.0892,8.1277,8.0892,8.1046,73600.0
2006-04-28 10:20:00,10.52,10.54,10.49,10.5,52000.0,8.1046,8.12,8.0815,8.0892,52000.0
2006-04-28 10:30:00,10.5,10.5,10.47,10.49,86000.0,8.0892,8.0892,8.0661,8.0815,86000.0
2006-04-28 10:40:00,10.49,10.49,10.46,10.48,45200.0,8.0815,8.0815,8.0584,8.0738,45200.0
2006-04-28 10:50:00,10.5,10.51,10.49,10.49,35200.0,8.0892,8.0969,8.0815,8.0815,35200.0
2006-04-28 11:00:00,10.49,10.5,10.48,10.5,78400.0,8.0815,8.0892,8.0738,8.0892,78400.0
2006-04-28 11:10:00,10.5,10.51,10.5,10.5,23200.0,8.0892,8.0969,8.0892,8.0892,23200.0
2006-04-28 11:20:00,10.5,10.51,10.49,10.5,64400.0,8.0892,8.0969,8.0815,8.0892,64400.0
2006-04-28 11:30:00,10.5,10.5,10.49,10.5,46400.0,8.0892,8.0892,8.0815,8.0892,46400.0
2006-04-28 11:40:00,10.5,10.5,10.49,10.5,18800.0,8.0892,8.0892,8.0815,8.0892,18800.0
2006-04-28 11:50:00,10.5,10.51,10.49,10.51,20400.0,8.0892,8.0969,8.0815,8.0969,20400.0
2006-04-28 12:00:00,10.51,10.51,10.49,10.49,50000.0,8.0969,8.0969,8.0815,8.0815,50000.0
2006-04-28 12:10:00,10.49,10.51,10.49,10.5,14800.0,8.0815,8.0969,8.0815,8.0892,14800.0
2006-04-28 12:20:00,10.5,10.5,10.5,10.5,21600.0,8.0892,8.0892,8.0892,8.0892,21600.0
2006-04-28 12:30:00,10.5,10.5,10.5,10.5,25200.0,8.0892,8.0892,8.0892,8.0892,25200.0
2006-04-28 12:40:00,10.5,10.5,10.49,10.5,55200.0,8.0892,8.0892,8.0815,8.0892,55200.0
2006-04-28 12:50:00,10.5,10.51,10.49,10.51,38400.0,8.0892,8.0969,8.0815,8.0969,38400.0
2006-04-28 13:00:00,10.51,10.55,10.5,10.52,49200.0,8.0969,8.1277,8.0892,8.1046,49200.0
2006-04-28 13:10:00,10.51,10.51,10.49,10.5,18400.0,8.0969,8.0969,8.0815,8.0892,18400.0
2006-04-28 13:20:00,10.5,10.51,10.49,10.5,15200.0,8.0892,8.0969,8.0815,8.0892,15200.0
2006-04-28 13:30:00,10.5,10.51,10.5,10.5,23200.0,8.0892,8.0969,8.0892,8.0892,23200.0
2006-04-28 13:40:00,10.5,10.5,10.49,10.5,24000.0,8.0892,8.0892,8.0815,8.0892,24000.0
2006-04-28 13:50:00,10.5,10.51,10.5,10.51,16800.0,8.0892,8.0969,8.0892,8.0969,16800.0
2006-04-28 14:00:00,10.51,10.51,10.49,10.5,32000.0,8.0969,8.0969,8.0815,8.0892,32000.0
2006-04-28 14:10:00,10.5,10.5,10.5,10.5,15200.0,8.0892,8.0892,8.0892,8.0892,15200.0
2006-04-28 14:20:00,10.5,10.5,10.49,10.5,17200.0,8.0892,8.0892,8.0815,8.0892,17200.0
2006-04-28 14:30:00,10.5,10.5,10.5,10.5,20000.0,8.0892,8.0892,8.0892,8.0892,20000.0
2006-04-28 14:40:00,10.5,10.5,10.49,10.49,38800.0,8.0892,8.0892,8.0815,8.0815,38800.0
2006-04-28 14:50:00,10.49,10.49,10.47,10.48,188800.0,8.0815,8.0815,8.0661,8.0738,188800.0
2006-04-28 15:00:00,10.48,10.48,10.47,10.48,167600.0,8.0738,8.0738,8.0661,8.0738,167600.0
2006-04-28 15:10:00,10.48,10.5,10.47,10.5,65600.0,8.0738,8.0892,8.0661,8.0892,65600.0
2006-04-28 15:20:00,10.5,10.53,10.5,10.5,73200.0,8.0892,8.1123,8.0892,8.0892,73200.0
2006-04-28 15:30:00,10.51,10.51,10.5,10.51,60400.0,8.0969,8.0969,8.0892,8.0969,60400.0
2006-04-28 15:40:00,10.51,10.51,10.51,10.51,48800.0,8.0969,8.0969,8.0969,8.0969,48800.0
2006-04-28 15:50:00,10.51,10.52,10.49,10.49,145200.0,8.0969,8.1046,8.0815,8.0815,145200.0
2006-05-01 09:30:00,10.45,10.54,10.45,10.54,340800.0,8.0507,8.12,8.0507,8.12,340800.0
2006-05-01 09:40:00,10.54,10.62,10.54,10.61,174400.0,8.12,8.1816,8.12,8.1739,174400.0
2006-05-01 09:50:00,10.61,10.63,10.57,10.57,68000.0,8.1739,8.1894,8.1431,8.1431,68000.0
2006-05-01 10:00:00,10.57,10.63,10.57,10.62,204400.0,8.1431,8.1894,8.1431,8.1816,204400.0
2006-05-01 10:10:00,10.62,10.64,10.59,10.62,160400.0,8.1816,8.1971,8.1585,8.1816,160400.0
2006-05-01 10:20:00,10.63,10.69,10.63,10.66,130000.0,8.1894,8.2356,8.1894,8.2125,130000.0
2006-05-01 10:30:00,10.66,10.68,10.65,10.65,110400.0,8.2125,8.2279,8.2048,8.2048,110400.0
2006-05-01 10:40:00,10.65,10.69,10.65,10.68,76800.0,8.2048,8.2356,8.2048,8.2279,76800.0
2006-05-01 10:50:00,10.67,10.67,10.63,10.63,58000.0,8.2202,8.2202,8.1894,8.1894,58000.0
2006-05-01 11:00:00,10.63,10.65,10.61,10.61,46000.0,8.1894,8.2048,8.1739,8.1739,46000.0
2006-05-01 11:10:00,10.6,10.62,10.59,10.59,56000.0,8.1662,8.1816,8.1585,8.1585,56000.0
2006-05-01 11:20:00,10.59,10.6,10.56,10.59,97200.0,8.1585,8.1662,8.1354,8.1585,97200.0
2006-05-01 11:30:00,10.59,10.61,10.57,10.57,58000.0,8.1585,8.1739,8.1431,8.1431,58000.0
2006-05-01 11:40:00,10.57,10.58,10.56,10.58,41600.0,8.1431,8.1508,8.1354,8.1508,41600.0
2006-05-01 11:50:00,10.58,10.6,10.57,10.59,57200.0,8.1508,8.1662,8.1431,8.1585,57200.0
2006-05-01 12:00:00,10.59,10.61,10.59,10.59,39600.0,8.1585,8.1739,8.1585,8.1585,39600.0
2006-05-01 12:10:00,10.59,10.6,10.57,10.57,23600.0,8.1585,8.1662,8.1431,8.1431,23600.0
2006-05-01 12:20:00,10.57,10.57,10.55,10.56,20000.0,8.1431,8.1431,8.1277,8.1354,20000.0
2006-05-01 12:30:00,10.56,10.56,10.53,10.55,28000.0,8.1354,8.1354,8.1123,8.1277,28000.0
2006-05-01 12:40:00,10.55,10.56,10.55,10.56,27600.0,8.1277,8.1354,8.1277,8.1354,27600.0
2006-05-01 12:50:00,10.57,10.6,10.56,10.59,47600.0,8.1431,8.1662,8.1354,8.1585,47600.0
2006-05-01 13:00:00,10.58,10.58,10.56,10.57,31200.0,8.1508,8.1508,8.1354,8.1431,31200.0
2006-05-01 13:10:00,10.56,10.56,10.54,10.54,22800.0,8.1354,8.1354,8.12,8.12,22800.0
2006-05-01 13:20:00,10.55,10.55,10.54,10.55,38800.0,8.1277,8.1277,8.12,8.1277,38800.0
2006-05-01 13:30:00,10.55,10.59,10.55,10.58,53200.0,8.1277,8.1585,8.1277,8.1508,53200.0
2006-05-01 13:40:00,10.59,10.61,10.58,10.59,37600.0,8.1585,8.1739,8.1508,8.1585,37600.0
2006-05-01 13:50:00,10.59,10.59,10.57,10.58,42800.0,8.1585,8.1585,8.1431,8.1508,42800.0
2006-05-01 14:00:00,10.58,10.58,10.55,10.56,16800.0,8.1508,8.1508,8.1277,8.1354,16800.0
2006-05-01 14:10:00,10.55,10.56,10.54,10.55,24400.0,8.1277,8.1354,8.12,8.1277,24400.0
2006-05-01 14:20:00,10.54,10.54,10.53,10.54,26800.0,8.12,8.12,8.1123,8.12,26800.0
2006-05-01 14:30:00,10.54,10.54,10.52,10.52,58400.0,8.12,8.12,8.1046,8.1046,58400.0
2006-05-01 14:40:00,10.52,10.52,10.51,10.52,47600.0,8.1046,8.1046,8.0969,8.1046,47600.0
2006-05-01 14:50:00,10.52,10.52,10.5,10.5,400400.0,8.1046,8.1046,8.0892,8.0892,400400.0
2006-05-01 15:00:00,10.5,10.5,10.5,10.5,282000.0,8.0892,8.0892,8.0892,8.0892,282000.0
2006-05-01 15:10:00,10.5,10.51,10.48,10.49,300800.0,8.0892,8.0969,8.0738,8.0815,300800.0
2006-05-01 15:20:00,10.48,10.48,10.43,10.44,152800.0,8.0738,8.0738,8.0353,8.043,152800.0
2006-05-01 15:30:00,10.43,10.43,10.35,10.38,339200.0,8.0353,8.0353,7.9736,7.9968,339200.0
2006-05-01 15:40:00,10.38,10.38,10.32,10.33,262800.0,7.9968,7.9968,7.9505,7.9582,262800.0
2006-05-01 15:50:00,10.33,10.36,10.29,10.35,447600.0,7.9582,7.9813,7.9274,7.9736,447600.0
2006-05-02 09:30:00,10.34,10.38,10.31,10.36,134800.0,7.9659,7.9968,7.9428,7.9813,134800.0
2006-05-02 09:40:00,10.35,10.41,10.35,10.4,62400.0,7.9736,8.0199,7.9736,8.0122,62400.0
2006-05-02 09:50:00,10.4,10.44,10.39,10.44,71200.0,8.0122,8.043,8.0045,8.043,71200.0
2006-05-02 10:00:00,10.44,10.44,10.4,10.41,30000.0,8.043,8.043,8.0122,8.0199,30000.0
2006-05-02 10:10:00,10.41,10.44,10.41,10.43,34000.0,8.0199,8.043,8.0199,8.0353,34000.0
2006-05-02 10:20:00,10.43,10.49,10.43,10.45,96400.0,8.0353,8.0815,8.0353,8.0507,96400.0
2006-05-02 10:30:00,10.44,10.46,10.39,10.39,60400.0,8.043,8.0584,8.0045,8.0045,60400.0
2006-05-02 10:40:00,10.39,10.41,10.38,10.41,54800.0,8.0045,8.0199,7.9968,8.0199,54800.0
2006-05-02 10:50:00,10.4,10.4,10.39,10.39,30400.0,8.0122,8.0122,8.0045,8.0045,30400.0
2006-05-02 11:00:00,10.39,10.43,10.39,10.42,66800.0,8.0045,8.0353,8.0045,8.0276,66800.0
2006-05-02 11:10:00,10.42,10.44,10.42,10.43,48800.0,8.0276,8.043,8.0276,8.0353,48800.0
2006-05-02 11:20:00,10.43,10.44,10.43,10.44,33600.0,8.0353,8.043,8.0353,8.043,33600.0
2006-05-02 11:30:00,10.44,10.45,10.42,10.42,44000.0,8.043,8.0507,8.0276,8.0276,44000.0
2006-05-02 11:40:00,10.42,10.43,10.42,10.43,26000.0,8.0276,8.0353,8.0276,8.0353,26000.0
2006-05-02 11:50:00,10.43,10.43,10.42,10.42,25600.0,8.0353,8.0353,8.0276,8.0276,25600.0
2006-05-02 12:00:00,10.42,10.44,10.41,10.44,33200.0,8.0276,8.043,8.0199,8.043,33200.0
2006-05-02 12:10:00,10.44,10.46,10.43,10.46,75600.0,8.043,8.0584,8.0353,8.0584,75600.0
2006-05-02 12:20:00,10.46,10.46,10.45,10.45,28000.0,8.0584,8.0584,8.0507,8.0507,28000.0
2006-05-02 12:30:00,10.45,10.46,10.45,10.46,83600.0,8.0507,8.0584,8.0507,8.0584,83600.0
2006-05-02 12:40:00,10.46,10.46,10.45,10.45,30400.0,8.0584,8.0584,8.0507,8.0507,30400.0
2006-05-02 12:50:00,10.45,10.45,10.45,10.45,11600.0,8.0507,8.0507,8.0507,8.0507,11600.0
2006-05-02 13:00:00,10.45,10.45,10.45,10.45,50400.0,8.0507,8.0507,8.0507,8.0507,50400.0
2006-05-02 13:10:00,10.45,10.45,10.42,10.43,62800.0,8.0507,8.0507,8.0276,8.0353,62800.0
2006-05-02 13:20:00,10.43,10.44,10.43,10.43,88000.0,8.0353,8.043,8.0353,8.0353,88000.0
2006-05-02 13:30:00,10.42,10.44,10.42,10.44,52400.0,8.0276,8.043,8.0276,8.043,52400.0
2006-05-02 13:40:00,10.43,10.44,10.42,10.43,33200.0,8.0353,8.043,8.0276,8.0353,33200.0
2006-05-02 13:50:00,10.42,10.43,10.42,10.42,50400.0,8.0276,8.0353,8.0276,8.0276,50400.0
2006-05-02 14:00:00,10.42,10.43,10.42,10.42,20800.0,8.0276,8.0353,8.0276,8.0276,20800.0
2006-05-02 14:10:00,10.42,10.43,10.42,10.42,20000.0,8.0276,8.0353,8.0276,8.0276,20000.0
2006-05-02 14:20:00,10.43,10.43,10.42,10.42,30800.0,8.0353,8.0353,8.0276,8.0276,30800.0
2006-05-02 14:30:00,10.42,10.42,10.41,10.42,38000.0,8.0276,8.0276,8.0199,8.0276,38000.0
2006-05-02 14:40:00,10.42,10.42,10.4,10.41,62800.0,8.0276,8.0276,8.0122,8.0199,62800.0
2006-05-02 14:50:00,10.41,10.42,10.41,10.42,54400.0,8.0199,8.0276,8.0199,8.0276,54400.0
2006-05-02 15:00:00,10.42,10.42,10.41,10.42,44400.0,8.0276,8.0276,8.0199,8.0276,44400.0
2006-05-02 15:10:00,10.42,10.42,10.42,10.42,20800.0,8.0276,8.0276,8.0276,8.0276,20800.0
2006-05-02 15:20:00,10.42,10.42,10.42,10.42,53600.0,8.0276,8.0276,8.0276,8.0276,53600.0
2006-05-02 15:30:00,10.42,10.44,10.42,10.44,48000.0,8.0276,8.043,8.0276,8.043,48000.0
2006-05-02 15:40:00,10.44,10.46,10.43,10.46,66800.0,8.043,8.0584,8.0353,8.0584,66800.0
2006-05-02 15:50:00,10.46,10.46,10.42,10.42,85200.0,8.0584,8.0584,8.0276,8.0276,85200.0
2006-05-03 09:30:00,10.39,10.45,10.38,10.38,111600.0,8.0045,8.0507,7.9968,7.9968,111600.0
2006-05-03 09:40:00,10.38,10.38,10.35,10.37,36400.0,7.9968,7.9968,7.9736,7.989,36400.0
2006-05-03 09:50:00,10.38,10.4,10.38,10.39,25600.0,7.9968,8.0122,7.9968,8.0045,25600.0
2006-05-03 10:00:00,10.38,10.38,10.37,10.37,27600.0,7.9968,7.9968,7.989,7.989,27600.0
2006-05-03 10:10:00,10.37,10.39,10.35,10.38,84800.0,7.989,8.0045,7.9736,7.9968,84800.0
2006-05-03 10:20:00,10.39,10.39,10.37,10.37,26400.0,8.0045,8.0045,7.989,7.989,26400.0
2006-05-03 10:30:00,10.37,10.38,10.36,10.37,45600.0,7.989,7.9968,7.9813,7.989,45600.0
2006-05-03 10:40:00,10.37,10.38,10.36,10.36,42000.0,7.989,7.9968,7.9813,7.9813,42000.0
2006-05-03 10:50:00,10.36,10.37,10.36,10.36,16000.0,7.9813,7.989,7.9813,7.9813,16000.0
2006-05-03 11:00:00,10.37,10.4,10.37,10.37,25600.0,7.989,8.0122,7.989,7.989,25600.0
2006-05-03 11:10:00,10.37,10.38,10.37,10.38,8800.0,7.989,7.9968,7.989,7.9968,8800.0
2006-05-03 11:20:00,10.38,10.39,10.37,10.38,22800.0,7.9968,8.0045,7.989,7.9968,22800.0
2006-05-03 11:30:00,10.38,10.39,10.38,10.38,22800.0,7.9968,8.0045,7.9968,7.9968,22800.0
2006-05-03 11:40:00,10.38,10.38,10.38,10.38,3600.0,7.9968,7.9968,7.9968,7.9968,3600.0
2006-05-03 11:50:00,10.38,10.39,10.38,10.38,8000.0,7.9968,8.0045,7.9968,7.9968,8000.0
2006-05-03 12:00:00,10.38,10.4,10.38,10.39,19600.0,7.9968,8.0122,7.9968,8.0045,19600.0
2006-05-03 12:10:00,10.39,10.4,10.38,10.4,5600.0,8.0045,8.0122,7.9968,8.0122,5600.0
2006-05-03 12:20:00,10.4,10.4,10.38,10.38,13200.0,8.0122,8.0122,7.9968,7.9968,13200.0
2006-05-03 12:30:00,10.38,10.38,10.37,10.38,33200.0,7.9968,7.9968,7.989,7.9968,33200.0
2006-05-03 12:40:00,10.38,10.38,10.38,10.38,32800.0,7.9968,7.9968,7.9968,7.9968,32800.0
2006-05-03 12:50:00,10.38,10.39,10.38,10.39,10800.0,7.9968,8.0045,7.9968,8.0045,10800.0
2006-05-03 13:00:00,10.39,10.4,10.38,10.4,14800.0,8.0045,8.0122,7.9968,8.0122,14800.0
2006-05-03 13:10:00,10.4,10.4,10.4,10.4,12400.0,8.0122,8.0122,8.0122,8.0122,12400.0
2006-05-03 13:20:00,10.4,10.4,10.4,10.4,18800.0,8.0122,8.0122,8.0122,8.0122,18800.0
2006-05-03 13:30:00,10.4,10.41,10.4,10.4,17200.0,8.0122,8.0199,8.0122,8.0122,17200.0
2006-05-03 13:40:00,10.4,10.42,10.4,10.41,111200.0,8.0122,8.0276,8.0122,8.0199,111200.0
2006-05-03 13:50:00,10.41,10.41,10.39,10.39,40800.0,8.0199,8.0199,8.0045,8.0045,40800.0
2006-05-03 14:00:00,10.4,10.4,10.37,10.38,35200.0,8.0122,8.0122,7.989,7.9968,35200.0
2006-05-03 14:10:00,10.38,10.38,10.38,10.38,30400.0,7.9968,7.9968,7.9968,7.9968,30400.0
2006-05-03 14:20:00,10.38,10.39,10.38,10.38,20800.0,7.9968,8.0045,7.9968,7.9968,20800.0
2006-05-03 14:30:00,10.38,10.4,10.38,10.39,53200.0,7.9968,8.0122,7.9968,8.0045,53200.0
2006-05-03 14:40:00,10.39,10.41,10.39,10.41,40400.0,8.0045,8.0199,8.0045,8.0199,40400.0
2006-05-03 14:50:00,10.41,10.42,10.39,10.39,47600.0,8.0199,8.0276,8.0045,8.0045,47600.0
2006-05-03 15:00:00,10.39,10.4,10.39,10.4,45600.0,8.0045,8.0122,8.0045,8.0122,45600.0
2006-05-03 15:10:00,10.4,10.4,10.4,10.4,35600.0,8.0122,8.0122,8.0122,8.0122,35600.0
2006-05-03 15:20:00,10.4,10.4,10.39,10.4,57200.0,8.0122,8.0122,8.0045,8.0122,57200.0
2006-05-03 15:30:00,10.4,10.43,10.4,10.41,80800.0,8.0122,8.0353,8.0122,8.0199,80800.0
2006-05-03 15:40:00,10.41,10.43,10.41,10.43,124400.0,8.0199,8.0353,8.0199,8.0353,124400.0
2006-05-03 15:50:00,10.43,10.43,10.4,10.42,43600.0,8.0353,8.0353,8.0122,8.0276,43600.0
2006-05-04 09:30:00,10.4,10.55,10.39,10.5,100800.0,8.0122,8.1277,8.0045,8.0892,100800.0
2006-05-04 09:40:00,10.53,10.56,10.5,10.54,42800.0,8.1123,8.1354,8.0892,8.12,42800.0
2006-05-04 09:50:00,10.54,10.56,10.5,10.54,56800.0,8.12,8.1354,8.0892,8.12,56800.0
2006-05-04 10:00:00,10.54,10.59,10.54,10.58,102000.0,8.12,8.1585,8.12,8.1508,102000.0
2006-05-04 10:10:00,10.57,10.58,10.55,10.56,50800.0,8.1431,8.1508,8.1277,8.1354,50800.0
2006-05-04 10:20:00,10.55,10.56,10.52,10.52,41200.0,8.1277,8.1354,8.1046,8.1046,41200.0
2006-05-04 10:30:00,10.52,10.53,10.5,10.5,24800.0,8.1046,8.1123,8.0892,8.0892,24800.0
2006-05-04 10:40:00,10.51,10.51,10.5,10.5,33600.0,8.0969,8.0969,8.0892,8.0892,33600.0
2006-05-04 10:50:00,10.5,10.51,10.48,10.48,56800.0,8.0892,8.0969,8.0738,8.0738,56800.0
2006-05-04 11:00:00,10.48,10.52,10.48,10.51,31200.0,8.0738,8.1046,8.0738,8.0969,31200.0
2006-05-04 11:10:00,10.51,10.51,10.5,10.51,24000.0,8.0969,8.0969,8.0892,8.0969,24000.0
2006-05-04 11:20:00,10.52,10.53,10.51,10.52,10800.0,8.1046,8.1123,8.0969,8.1046,10800.0
2006-05-04 11:30:00,10.52,10.53,10.51,10.53,34400.0,8.1046,8.1123,8.0969,8.1123,34400.0
2006-05-04 11:40:00,10.52,10.54,10.51,10.52,45600.0,8.1046,8.12,8.0969,8.1046,45600.0
2006-05-04 11:50:00,10.52,10.52,10.5,10.51,21600.0,8.1046,8.1046,8.0892,8.0969,21600.0
2006-05-04 12:00:00,10.51,10.51,10.5,10.5,24800.0,8.0969,8.0969,8.0892,8.0892,24800.0
2006-05-04 12:10:00,10.5,10.51,10.49,10.5,25600.0,8.0892,8.0969,8.0815,8.0892,25600.0
2006-05-04 12:20:00,10.5,10.51,10.49,10.5,43200.0,8.0892,8.0969,8.0815,8.0892,43200.0
2006-05-04 12:30:00,10.49,10.5,10.49,10.49,27200.0,8.0815,8.0892,8.0815,8.0815,27200.0
2006-05-04 12:40:00,10.49,10.52,10.49,10.5,32800.0,8.0815,8.1046,8.0815,8.0892,32800.0
2006-05-04 12:50:00,10.49,10.51,10.49,10.5,82400.0,8.0815,8.0969,8.0815,8.0892,82400.0
2006-05-04 13:00:00,10.51,10.52,10.5,10.5,71200.0,8.0969,8.1046,8.0892,8.0892,71200.0
2006-05-04 13:10:00,10.5,10.53,10.5,10.51,38000.0,8.0892,8.1123,8.0892,8.0969,38000.0
2006-05-04 13:20:00,10.51,10.51,10.5,10.5,9200.0,8.0969,8.0969,8.0892,8.0892,9200.0
2006-05-04 13:30:00,10.5,10.51,10.5,10.51,31600.0,8.0892,8.0969,8.0892,8.0969,31600.0
2006-05-04 13:40:00,10.5,10.51,10.5,10.51,19600.0,8.0892,8.0969,8.0892,8.0969,19600.0
2006-05-04 13:50:00,10.51,10.53,10.51,10.51,30800.0,8.0969,8.1123,8.0969,8.0969,30800.0
2006-05-04 14:00:00,10.51,10.51,10.5,10.5,8800.0,8.0969,8.0969,8.0892,8.0892,8800.0
2006-05-04 14:10:00,10.5,10.52,10.5,10.52,13600.0,8.0892,8.1046,8.0892,8.1046,13600.0
2006-05-04 14:20:00,10.52,10.52,10.5,10.51,14000.0,8.1046,8.1046,8.0892,8.0969,14000.0
2006-05-04 14:30:00,10.51,10.51,10.5,10.5,12400.0,8.0969,8.0969,8.0892,8.0892,12400.0
2006-05-04 14:40:00,10.5,10.51,10.5,10.5,16800.0,8.0892,8.0969,8.0892,8.0892,16800.0
2006-05-04 14:50:00,10.5,10.51,10.5,10.5,17200.0,8.0892,8.0969,8.0892,8.0892,17200.0
2006-05-04 15:00:00,10.5,10.51,10.5,10.5,26000.0,8.0892,8.0969,8.0892,8.0892,26000.0
2006-05-04 15:10:00,10.5,10.5,10.5,10.5,30000.0,8.0892,8.0892,8.0892,8.0892,30000.0
2006-05-04 15:20:00,10.5,10.51,10.5,10.5,40000.0,8.0892,8.0969,8.0892,8.0892,40000.0
2006-05-04 15:30:00,10.5,10.51,10.5,10.51,30400.0,8.0892,8.0969,8.0892,8.0969,30400.0
2006-05-04 15:40:00,10.51,10.51,10.5,10.5,15600.0,8.0969,8.0969,8.0892,8.0892,15600.0
2006-05-04 15:50:00,10.5,10.5,10.49,10.5,56000.0,8.0892,8.0892,8.0815,8.0892,56000.0
2006-05-05 09:30:00,10.57,10.6,10.5,10.56,80400.0,8.1431,8.1662,8.0892,8.1354,80400.0
2006-05-05 09:40:00,10.55,10.55,10.5,10.52,43600.0,8.1277,8.1277,8.0892,8.1046,43600.0
2006-05-05 09:50:00,10.52,10.52,10.47,10.48,64400.0,8.1046,8.1046,8.0661,8.0738,64400.0
2006-05-05 10:00:00,10.48,10.54,10.48,10.53,23200.0,8.0738,8.12,8.0738,8.1123,23200.0
2006-05-05 10:10:00,10.51,10.52,10.49,10.49,47200.0,8.0969,8.1046,8.0815,8.0815,47200.0
2006-05-05 10:20:00,10.49,10.53,10.49,10.49,48400.0,8.0815,8.1123,8.0815,8.0815,48400.0
2006-05-05 10:30:00,10.49,10.55,10.48,10.51,57200.0,8.0815,8.1277,8.0738,8.0969,57200.0
2006-05-05 10:40:00,10.51,10.52,10.49,10.49,28400.0,8.0969,8.1046,8.0815,8.0815,28400.0
2006-05-05 10:50:00,10.49,10.5,10.49,10.49,20000.0,8.0815,8.0892,8.0815,8.0815,20000.0
2006-05-05 11:00:00,10.49,10.51,10.49,10.51,22400.0,8.0815,8.0969,8.0815,8.0969,22400.0
2006-05-05 11:10:00,10.52,10.52,10.51,10.52,16000.0,8.1046,8.1046,8.0969,8.1046,16000.0
2006-05-05 11:20:00,10.52,10.53,10.5,10.5,12800.0,8.1046,8.1123,8.0892,8.0892,12800.0
2006-05-05 11:30:00,10.52,10.56,10.52,10.56,12400.0,8.1046,8.1354,8.1046,8.1354,12400.0
2006-05-05 11:40:00,10.55,10.56,10.55,10.55,11200.0,8.1277,8.1354,8.1277,8.1277,11200.0
2006-05-05 11:50:00,10.55,10.55,10.54,10.54,8800.0,8.1277,8.1277,8.12,8.12,8800.0
2006-05-05 12:00:00,10.54,10.55,10.53,10.55,18400.0,8.12,8.1277,8.1123,8.1277,18400.0
2006-05-05 12:10:00,10.55,10.56,10.54,10.54,12400.0,8.1277,8.1354,8.12,8.12,12400.0
2006-05-05 12:20:00,10.55,10.55,10.51,10.54,26400.0,8.1277,8.1277,8.0969,8.12,26400.0
2006-05-05 12:30:00,10.54,10.55,10.53,10.53,9200.0,8.12,8.1277,8.1123,8.1123,9200.0
2006-05-05 12:40:00,10.54,10.54,10.51,10.51,30000.0,8.12,8.12,8.0969,8.0969,30000.0
2006-05-05 12:50:00,10.52,10.53,10.52,10.53,8800.0,8.1046,8.1123,8.1046,8.1123,8800.0
2006-05-05 13:00:00,10.53,10.53,10.5,10.5,7600.0,8.1123,8.1123,8.0892,8.0892,7600.0
2006-05-05 13:10:00,10.51,10.53,10.51,10.51,22400.0,8.0969,8.1123,8.0969,8.0969,22400.0
2006-05-05 13:20:00,10.51,10.51,10.5,10.5,21200.0,8.0969,8.0969,8.0892,8.0892,21200.0
2006-05-05 13:30:00,10.5,10.52,10.5,10.52,16400.0,8.0892,8.1046,8.0892,8.1046,16400.0
2006-05-05 13:40:00,10.51,10.52,10.51,10.52,7600.0,8.0969,8.1046,8.0969,8.1046,7600.0
2006-05-05 13:50:00,10.52,10.53,10.51,10.51,48800.0,8.1046,8.1123,8.0969,8.0969,48800.0
2006-05-05 14:00:00,10.51,10.51,10.5,10.5,51600.0,8.0969,8.0969,8.0892,8.0892,51600.0
2006-05-05 14:10:00,10.5,10.52,10.5,10.52,29200.0,8.0892,8.1046,8.0892,8.1046,29200.0
2006-05-05 14:20:00,10.52,10.52,10.51,10.51,30800.0,8.1046,8.1046,8.0969,8.0969,30800.0
2006-05-05 14:30:00,10.51,10.51,10.5,10.5,22400.0,8.0969,8.0969,8.0892,8.0892,22400.0
2006-05-05 14:40:00,10.5,10.51,10.5,10.5,53600.0,8.0892,8.0969,8.0892,8.0892,53600.0
2006-05-05 14:50:00,10.5,10.51,10.5,10.51,40400.0,8.0892,8.0969,8.0892,8.0969,40400.0
2006-05-05 15:00:00,10.51,10.51,10.49,10.5,64000.0,8.0969,8.0969,8.0815,8.0892,64000.0
2006-05-05 15:10:00,10.5,10.52,10.5,10.51,17600.0,8.0892,8.1046,8.0892,8.0969,17600.0
2006-05-05 15:20:00,10.51,10.51,10.5,10.5,18000.0,8.0969,8.0969,8.0892,8.0892,18000.0
2006-05-05 15:30:00,10.5,10.52,10.5,10.52,21600.0,8.0892,8.1046,8.0892,8.1046,21600.0
2006-05-05 15:40:00,10.52,10.53,10.51,10.51,44400.0,8.1046,8.1123,8.0969,8.0969,44400.0
2006-05-05 15:50:00,10.51,10.51,10.5,10.5,55600.0,8.0969,8.0969,8.0892,8.0892,55600.0
2006-05-08 09:30:00,10.44,10.51,10.44,10.44,106800.0,8.043,8.0969,8.043,8.043,106800.0
2006-05-08 09:40:00,10.45,10.51,10.44,10.51,19600.0,8.0507,8.0969,8.043,8.0969,19600.0
2006-05-08 09:50:00,10.52,10.53,10.51,10.53,24400.0,8.1046,8.1123,8.0969,8.1123,24400.0
2006-05-08 10:00:00,10.54,10.56,10.53,10.53,115200.0,8.12,8.1354,8.1123,8.1123,115200.0
2006-05-08 10:10:00,10.53,10.54,10.53,10.53,24400.0,8.1123,8.12,8.1123,8.1123,24400.0
2006-05-08 10:20:00,10.53,10.55,10.53,10.55,22400.0,8.1123,8.1277,8.1123,8.1277,22400.0
2006-05-08 10:30:00,10.55,10.56,10.53,10.53,24000.0,8.1277,8.1354,8.1123,8.1123,24000.0
2006-05-08 10:40:00,10.53,10.54,10.52,10.53,17600.0,8.1123,8.12,8.1046,8.1123,17600.0
2006-05-08 10:50:00,10.53,10.56,10.53,10.55,26800.0,8.1123,8.1354,8.1123,8.1277,26800.0
2006-05-08 11:00:00,10.55,10.58,10.55,10.56,52400.0,8.1277,8.1508,8.1277,8.1354,52400.0
2006-05-08 11:10:00,10.56,10.56,10.44,10.54,24800.0,8.1354,8.1354,8.043,8.12,24800.0
2006-05-08 11:20:00,10.53,10.54,10.51,10.52,21600.0,8.1123,8.12,8.0969,8.1046,21600.0
2006-05-08 11:30:00,10.51,10.51,10.5,10.51,16800.0,8.0969,8.0969,8.0892,8.0969,16800.0
2006-05-08 11:40:00,10.5,10.51,10.5,10.51,4000.0,8.0892,8.0969,8.0892,8.0969,4000.0
2006-05-08 11:50:00,10.51,10.51,10.5,10.51,12800.0,8.0969,8.0969,8.0892,8.0969,12800.0
2006-05-08 12:00:00,10.51,10.52,10.51,10.52,10400.0,8.0969,8.1046,8.0969,8.1046,10400.0
2006-05-08 12:10:00,10.52,10.52,10.5,10.5,14000.0,8.1046,8.1046,8.0892,8.0892,14000.0
2006-05-08 12:20:00,10.5,10.52,10.5,10.52,4800.0,8.0892,8.1046,8.0892,8.1046,4800.0
2006-05-08 12:30:00,10.51,10.51,10.51,10.51,11200.0,8.0969,8.0969,8.0969,8.0969,11200.0
2006-05-08 12:40:00,10.51,10.53,10.51,10.53,6000.0,8.0969,8.1123,8.0969,8.1123,6000.0
2006-05-08 12:50:00,10.53,10.53,10.51,10.52,7200.0,8.1123,8.1123,8.0969,8.1046,7200.0
2006-05-08 13:00:00,10.52,10.52,10.52,10.52,6000.0,8.1046,8.1046,8.1046,8.1046,6000.0
2006-05-08 13:10:00,10.52,10.52,10.51,10.52,11200.0,8.1046,8.1046,8.0969,8.1046,11200.0
2006-05-08 13:20:00,10.51,10.51,10.5,10.5,8800.0,8.0969,8.0969,8.0892,8.0892,8800.0
2006-05-08 13:30:00,10.5,10.52,10.5,10.51,27200.0,8.0892,8.1046,8.0892,8.0969,27200.0
2006-05-08 13:40:00,10.51,10.51,10.51,10.51,11200.0,8.0969,8.0969,8.0969,8.0969,11200.0
2006-05-08 13:50:00,10.5,10.51,10.5,10.5,8000.0,8.0892,8.0969,8.0892,8.0892,8000.0
2006-05-08 14:00:00,10.5,10.51,10.5,10.5,7600.0,8.0892,8.0969,8.0892,8.0892,7600.0
2006-05-08 14:10:00,10.51,10.52,10.51,10.52,15200.0,8.0969,8.1046,8.0969,8.1046,15200.0
2006-05-08 14:20:00,10.52,10.52,10.5,10.51,9600.0,8.1046,8.1046,8.0892,8.0969,9600.0
2006-05-08 14:30:00,10.5,10.51,10.5,10.51,5600.0,8.0892,8.0969,8.0892,8.0969,5600.0
2006-05-08 14:40:00,10.5,10.51,10.5,10.51,6400.0,8.0892,8.0969,8.0892,8.0969,6400.0
2006-05-08 14:50:00,10.51,10.52,10.51,10.52,12800.0,8.0969,8.1046,8.0969,8.1046,12800.0
2006-05-08 15:00:00,10.52,10.52,10.52,10.52,42400.0,8.1046,8.1046,8.1046,8.1046,42400.0
2006-05-08 15:10:00,10.52,10.52,10.51,10.51,8000.0,8.1046,8.1046,8.0969,8.0969,8000.0
2006-05-08 15:20:00,10.51,10.51,10.5,10.51,22400.0,8.0969,8.0969,8.0892,8.0969,22400.0
2006-05-08 15:30:00,10.51,10.52,10.51,10.52,12800.0,8.0969,8.1046,8.0969,8.1046,12800.0
2006-05-08 15:40:00,10.52,10.52,10.51,10.51,12800.0,8.1046,8.1046,8.0969,8.0969,12800.0
2006-05-08 15:50:00,10.51,10.51,10.5,10.5,71200.0,8.0969,8.0969,8.0892,8.0892,71200.0
2006-05-09 09:30:00,10.47,10.51,10.46,10.49,126000.0,8.0661,8.0969,8.0584,8.0815,126000.0
2006-05-09 09:40:00,10.5,10.52,10.49,10.52,32000.0,8.0892,8.1046,8.0815,8.1046,32000.0
2006-05-09 09:50:00,10.52,10.56,10.52,10.56,31600.0,8.1046,8.1354,8.1046,8.1354,31600.0
2006-05-09 10:00:00,10.56,10.57,10.55,10.57,47600.0,8.1354,8.1431,8.1277,8.1431,47600.0
2006-05-09 10:10:00,10.57,10.57,10.54,10.54,20400.0,8.1431,8.1431,8.12,8.12,20400.0
2006-05-09 10:20:00,10.54,10.54,10.51,10.53,22000.0,8.12,8.12,8.0969,8.1123,22000.0
2006-05-09 10:30:00,10.53,10.53,10.51,10.51,4000.0,8.1123,8.1123,8.0969,8.0969,4000.0
2006-05-09 10:40:00,10.51,10.52,10.5,10.5,14000.0,8.0969,8.1046,8.0892,8.0892,14000.0
2006-05-09 10:50:00,10.51,10.52,10.51,10.52,17200.0,8.0969,8.1046,8.0969,8.1046,17200.0
2006-05-09 11:00:00,10.51,10.52,10.5,10.5,38000.0,8.0969,8.1046,8.0892,8.0892,38000.0
2006-05-09 11:10:00,10.5,10.53,10.5,10.52,18800.0,8.0892,8.1123,8.0892,8.1046,18800.0
2006-05-09 11:20:00,10.53,10.53,10.5,10.5,9200.0,8.1123,8.1123,8.0892,8.0892,9200.0
2006-05-09 11:30:00,10.5,10.52,10.5,10.51,24000.0,8.0892,8.1046,8.0892,8.0969,24000.0
2006-05-09 11:40:00,10.51,10.54,10.51,10.53,51200.0,8.0969,8.12,8.0969,8.1123,51200.0
2006-05-09 11:50:00,10.54,10.55,10.53,10.54,13600.0,8.12,8.1277,8.1123,8.12,13600.0
2006-05-09 12:00:00,10.54,10.55,10.53,10.55,20400.0,8.12,8.1277,8.1123,8.1277,20400.0
2006-05-09 12:10:00,10.56,10.57,10.55,10.56,24000.0,8.1354,8.1431,8.1277,8.1354,24000.0
2006-05-09 12:20:00,10.56,10.56,10.53,10.53,14400.0,8.1354,8.1354,8.1123,8.1123,14400.0
2006-05-09 12:30:00,10.52,10.53,10.52,10.53,11600.0,8.1046,8.1123,8.1046,8.1123,11600.0
2006-05-09 12:40:00,10.53,10.53,10.51,10.52,16000.0,8.1123,8.1123,8.0969,8.1046,16000.0
2006-05-09 12:50:00,10.52,10.52,10.51,10.52,12000.0,8.1046,8.1046,8.0969,8.1046,12000.0
2006-05-09 13:00:00,10.52,10.53,10.52,10.52,14000.0,8.1046,8.1123,8.1046,8.1046,14000.0
2006-05-09 13:10:00,10.52,10.53,10.51,10.51,33600.0,8.1046,8.1123,8.0969,8.0969,33600.0
2006-05-09 13:20:00,10.51,10.51,10.5,10.5,11200.0,8.0969,8.0969,8.0892,8.0892,11200.0
2006-05-09 13:30:00,10.5,10.5,10.5,10.5,10800.0,8.0892,8.0892,8.0892,8.0892,10800.0
2006-05-09 13:40:00,10.5,10.51,10.5,10.5,23200.0,8.0892,8.0969,8.0892,8.0892,23200.0
2006-05-09 13:50:00,10.5,10.51,10.5,10.51,23200.0,8.0892,8.0969,8.0892,8.0969,23200.0
2006-05-09 14:00:00,10.51,10.51,10.5,10.51,10400.0,8.0969,8.0969,8.0892,8.0969,10400.0
2006-05-09 14:10:00,10.51,10.51,10.51,10.51,13600.0,8.0969,8.0969,8.0969,8.0969,13600.0
2006-05-09 14:20:00,10.52,10.52,10.52,10.52,19600.0,8.1046,8.1046,8.1046,8.1046,19600.0
2006-05-09 14:30:00,10.52,10.53,10.52,10.53,81200.0,8.1046,8.1123,8.1046,8.1123,81200.0
2006-05-09 14:40:00,10.53,10.53,10.53,10.53,15600.0,8.1123,8.1123,8.1123,8.1123,15600.0
2006-05-09 14:50:00,10.53,10.54,10.53,10.54,40800.0,8.1123,8.12,8.1123,8.12,40800.0
2006-05-09 15:00:00,10.54,10.54,10.53,10.53,6800.0,8.12,8.12,8.1123,8.1123,6800.0
2006-05-09 15:10:00,10.54,10.54,10.54,10.54,26000.0,8.12,8.12,8.12,8.12,26000.0
2006-05-09 15:20:00,10.54,10.55,10.54,10.54,44000.0,8.12,8.1277,8.12,8.12,44000.0
2006-05-09 15:30:00,10.55,10.56,10.54,10.56,30000.0,8.1277,8.1354,8.12,8.1354,30000.0
2006-05-09 15:40:00,10.56,10.58,10.56,10.57,57600.0,8.1354,8.1508,8.1354,8.1431,57600.0
2006-05-09 15:50:00,10.58,10.58,10.55,10.55,120400.0,8.1508,8.1508,8.1277,8.1277,120400.0
2006-05-10 09:30:00,10.51,10.56,10.46,10.47,106800.0,8.0969,8.1354,8.0584,8.0661,106800.0
2006-05-10 09:40:00,10.48,10.52,10.48,10.5,40400.0,8.0738,8.1046,8.0738,8.0892,40400.0
2006-05-10 09:50:00,10.5,10.51,10.49,10.49,50000.0,8.0892,8.0969,8.0815,8.0815,50000.0
2006-05-10 10:00:00,10.49,10.53,10.49,10.52,33200.0,8.0815,8.1123,8.0815,8.1046,33200.0
2006-05-10 10:10:00,10.52,10.52,10.49,10.5,26400.0,8.1046,8.1046,8.0815,8.0892,26400.0
2006-05-10 10:20:00,10.5,10.51,10.49,10.49,99200.0,8.0892,8.0969,8.0815,8.0815,99200.0
2006-05-10 10:30:00,10.5,10.53,10.5,10.53,16000.0,8.0892,8.1123,8.0892,8.1123,16000.0
2006-05-10 10:40:00,10.52,10.54,10.52,10.52,61200.0,8.1046,8.12,8.1046,8.1046,61200.0
2006-05-10 10:50:00,10.52,10.52,10.49,10.49,19600.0,8.1046,8.1046,8.0815,8.0815,19600.0
2006-05-10 11:00:00,10.5,10.5,10.49,10.5,9200.0,8.0892,8.0892,8.0815,8.0892,9200.0
2006-05-10 11:10:00,10.5,10.52,10.49,10.52,22400.0,8.0892,8.1046,8.0815,8.1046,22400.0
2006-05-10 11:20:00,10.53,10.56,10.53,10.56,35600.0,8.1123,8.1354,8.1123,8.1354,35600.0
2006-05-10 11:30:00,10.56,10.59,10.56,10.56,58400.0,8.1354,8.1585,8.1354,8.1354,58400.0
2006-05-10 11:40:00,10.57,10.58,10.56,10.57,42000.0,8.1431,8.1508,8.1354,8.1431,42000.0
2006-05-10 11:50:00,10.57,10.58,10.56,10.56,16000.0,8.1431,8.1508,8.1354,8.1354,16000.0
2006-05-10 12:00:00,10.56,10.58,10.56,10.57,14800.0,8.1354,8.1508,8.1354,8.1431,14800.0
2006-05-10 12:10:00,10.57,10.58,10.56,10.58,17600.0,8.1431,8.1508,8.1354,8.1508,17600.0
2006-05-10 12:20:00,10.58,10.6,10.58,10.6,27200.0,8.1508,8.1662,8.1508,8.1662,27200.0
2006-05-10 12:30:00,10.6,10.62,10.6,10.62,17200.0,8.1662,8.1816,8.1662,8.1816,17200.0
2006-05-10 12:40:00,10.62,10.62,10.61,10.61,57600.0,8.1816,8.1816,8.1739,8.1739,57600.0
2006-05-10 12:50:00,10.61,10.62,10.61,10.62,20400.0,8.1739,8.1816,8.1739,8.1816,20400.0
2006-05-10 13:00:00,10.62,10.63,10.61,10.63,22800.0,8.1816,8.1894,8.1739,8.1894,22800.0
2006-05-10 13:10:00,10.63,10.63,10.63,10.63,20400.0,8.1894,8.1894,8.1894,8.1894,20400.0
2006-05-10 13:20:00,10.64,10.64,10.63,10.63,40000.0,8.1971,8.1971,8.1894,8.1894,40000.0
2006-05-10 13:30:00,10.63,10.63,10.63,10.63,36000.0,8.1894,8.1894,8.1894,8.1894,36000.0
2006-05-10 13:40:00,10.63,10.63,10.63,10.63,46000.0,8.1894,8.1894,8.1894,8.1894,46000.0
2006-05-10 13:50:00,10.63,10.63,10.62,10.63,13200.0,8.1894,8.1894,8.1816,8.1894,13200.0
2006-05-10 14:00:00,10.62,10.63,10.61,10.61,50400.0,8.1816,8.1894,8.1739,8.1739,50400.0
2006-05-10 14:10:00,10.61,10.61,10.56,10.6,130400.0,8.1739,8.1739,8.1354,8.1662,130400.0
2006-05-10 14:20:00,10.6,10.63,10.56,10.58,154400.0,8.1662,8.1894,8.1354,8.1508,154400.0
2006-05-10 14:30:00,10.59,10.6,10.56,10.58,88800.0,8.1585,8.1662,8.1354,8.1508,88800.0
2006-05-10 14:40:00,10.58,10.63,10.57,10.59,101600.0,8.1508,8.1894,8.1431,8.1585,101600.0
2006-05-10 14:50:00,10.59,10.6,10.58,10.59,36800.0,8.1585,8.1662,8.1508,8.1585,36800.0
2006-05-10 15:00:00,10.6,10.6,10.59,10.6,53200.0,8.1662,8.1662,8.1585,8.1662,53200.0
2006-05-10 15:10:00,10.6,10.6,10.6,10.6,42000.0,8.1662,8.1662,8.1662,8.1662,42000.0
2006-05-10 15:20:00,10.6,10.61,10.59,10.59,72400.0,8.1662,8.1739,8.1585,8.1585,72400.0
2006-05-10 15:30:00,10.59,10.59,10.57,10.57,107200.0,8.1585,8.1585,8.1431,8.1431,107200.0
2006-05-10 15:40:00,10.58,10.58,10.54,10.55,60000.0,8.1508,8.1508,8.12,8.1277,60000.0
2006-05-10 15:50:00,10.55,10.56,10.55,10.55,76400.0,8.1277,8.1354,8.1277,8.1277,76400.0
2006-05-11 09:30:00,10.5,10.56,10.46,10.49,141600.0,8.0892,8.1354,8.0584,8.0815,141600.0
2006-05-11 09:40:00,10.49,10.51,10.48,10.5,63200.0,8.0815,8.0969,8.0738,8.0892,63200.0
2006-05-11 09:50:00,10.5,10.51,10.49,10.5,61200.0,8.0892,8.0969,8.0815,8.0892,61200.0
2006-05-11 10:00:00,10.5,10.52,10.49,10.5,32000.0,8.0892,8.1046,8.0815,8.0892,32000.0
2006-05-11 10:10:00,10.51,10.54,10.51,10.53,24000.0,8.0969,8.12,8.0969,8.1123,24000.0
2006-05-11 10:20:00,10.53,10.54,10.53,10.54,32400.0,8.1123,8.12,8.1123,8.12,32400.0
2006-05-11 10:30:00,10.54,10.54,10.53,10.53,46800.0,8.12,8.12,8.1123,8.1123,46800.0
2006-05-11 10:40:00,10.53,10.53,10.49,10.51,44400.0,8.1123,8.1123,8.0815,8.0969,44400.0
2006-05-11 10:50:00,10.5,10.52,10.5,10.51,40000.0,8.0892,8.1046,8.0892,8.0969,40000.0
2006-05-11 11:00:00,10.5,10.52,10.5,10.51,23600.0,8.0892,8.1046,8.0892,8.0969,23600.0
2006-05-11 11:10:00,10.51,10.53,10.49,10.49,96000.0,8.0969,8.1123,8.0815,8.0815,96000.0
2006-05-11 11:20:00,10.5,10.51,10.48,10.49,48800.0,8.0892,8.0969,8.0738,8.0815,48800.0
2006-05-11 11:30:00,10.49,10.51,10.49,10.51,32800.0,8.0815,8.0969,8.0815,8.0969,32800.0
2006-05-11 11:40:00,10.5,10.51,10.5,10.5,18400.0,8.0892,8.0969,8.0892,8.0892,18400.0
2006-05-11 11:50:00,10.5,10.5,10.48,10.48,86400.0,8.0892,8.0892,8.0738,8.0738,86400.0
2006-05-11 12:00:00,10.48,10.49,10.46,10.46,116400.0,8.0738,8.0815,8.0584,8.0584,116400.0
2006-05-11 12:10:00,10.46,10.46,10.45,10.46,70000.0,8.0584,8.0584,8.0507,8.0584,70000.0
2006-05-11 12:20:00,10.46,10.48,10.46,10.46,18000.0,8.0584,8.0738,8.0584,8.0584,18000.0
2006-05-11 12:30:00,10.46,10.47,10.45,10.47,17200.0,8.0584,8.0661,8.0507,8.0661,17200.0
2006-05-11 12:40:00,10.47,10.47,10.47,10.47,5600.0,8.0661,8.0661,8.0661,8.0661,5600.0
2006-05-11 12:50:00,10.47,10.48,10.47,10.48,7600.0,8.0661,8.0738,8.0661,8.0738,7600.0
2006-05-11 13:00:00,10.48,10.5,10.48,10.49,46400.0,8.0738,8.0892,8.0738,8.0815,46400.0
2006-05-11 13:10:00,10.49,10.49,10.47,10.47,63200.0,8.0815,8.0815,8.0661,8.0661,63200.0
2006-05-11 13:20:00,10.47,10.48,10.47,10.48,26800.0,8.0661,8.0738,8.0661,8.0738,26800.0
2006-05-11 13:30:00,10.48,10.48,10.47,10.47,30000.0,8.0738,8.0738,8.0661,8.0661,30000.0
2006-05-11 13:40:00,10.47,10.48,10.47,10.48,19200.0,8.0661,8.0738,8.0661,8.0738,19200.0
2006-05-11 13:50:00,10.48,10.49,10.48,10.49,23200.0,8.0738,8.0815,8.0738,8.0815,23200.0
2006-05-11 14:00:00,10.49,10.52,10.49,10.51,64800.0,8.0815,8.1046,8.0815,8.0969,64800.0
2006-05-11 14:10:00,10.5,10.51,10.49,10.49,42000.0,8.0892,8.0969,8.0815,8.0815,42000.0
2006-05-11 14:20:00,10.49,10.53,10.49,10.53,53600.0,8.0815,8.1123,8.0815,8.1123,53600.0
2006-05-11 14:30:00,10.53,10.53,10.5,10.51,29600.0,8.1123,8.1123,8.0892,8.0969,29600.0
2006-05-11 14:40:00,10.51,10.51,10.51,10.51,28400.0,8.0969,8.0969,8.0969,8.0969,28400.0
2006-05-11 14:50:00,10.51,10.51,10.5,10.5,66800.0,8.0969,8.0969,8.0892,8.0892,66800.0
2006-05-11 15:00:00,10.5,10.5,10.5,10.5,69200.0,8.0892,8.0892,8.0892,8.0892,69200.0
2006-05-11 15:10:00,10.5,10.54,10.5,10.53,71600.0,8.0892,8.12,8.0892,8.1123,71600.0
2006-05-11 15:20:00,10.53,10.53,10.51,10.51,66400.0,8.1123,8.1123,8.0969,8.0969,66400.0
2006-05-11 15:30:00,10.51,10.52,10.49,10.49,98800.0,8.0969,8.1046,8.0815,8.0815,98800.0
2006-05-11 15:40:00,10.49,10.49,10.45,10.46,94000.0,8.0815,8.0815,8.0507,8.0584,94000.0
2006-05-11 15:50:00,10.45,10.48,10.45,10.47,222400.0,8.0507,8.0738,8.0507,8.0661,222400.0
2006-05-12 09:30:00,10.44,10.49,10.4,10.45,97200.0,8.043,8.0815,8.0122,8.0507,97200.0
2006-05-12 09:40:00,10.44,10.54,10.4,10.5,133200.0,8.043,8.12,8.0122,8.0892,133200.0
2006-05-12 09:50:00,10.5,10.54,10.49,10.53,56800.0,8.0892,8.12,8.0815,8.1123,56800.0
2006-05-12 10:00:00,10.52,10.54,10.47,10.47,59600.0,8.1046,8.12,8.0661,8.0661,59600.0
2006-05-12 10:10:00,10.47,10.55,10.47,10.49,59200.0,8.0661,8.1277,8.0661,8.0815,59200.0
2006-05-12 10:20:00,10.48,10.48,10.45,10.46,48000.0,8.0738,8.0738,8.0507,8.0584,48000.0
2006-05-12 10:30:00,10.46,10.47,10.44,10.47,24000.0,8.0584,8.0661,8.043,8.0661,24000.0
2006-05-12 10:40:00,10.47,10.47,10.44,10.44,50400.0,8.0661,8.0661,8.043,8.043,50400.0
2006-05-12 10:50:00,10.44,10.49,10.44,10.48,20800.0,8.043,8.0815,8.043,8.0738,20800.0
2006-05-12 11:00:00,10.47,10.52,10.47,10.48,48800.0,8.0661,8.1046,8.0661,8.0738,48800.0
2006-05-12 11:10:00,10.48,10.5,10.46,10.47,190800.0,8.0738,8.0892,8.0584,8.0661,190800.0
2006-05-12 11:20:00,10.46,10.48,10.46,10.47,44000.0,8.0584,8.0738,8.0584,8.0661,44000.0
2006-05-12 11:30:00,10.47,10.49,10.46,10.47,67200.0,8.0661,8.0815,8.0584,8.0661,67200.0
2006-05-12 11:40:00,10.47,10.5,10.46,10.47,59200.0,8.0661,8.0892,8.0584,8.0661,59200.0
2006-05-12 11:50:00,10.47,10.49,10.47,10.48,14400.0,8.0661,8.0815,8.0661,8.0738,14400.0
2006-05-12 12:00:00,10.47,10.52,10.47,10.5,84800.0,8.0661,8.1046,8.0661,8.0892,84800.0
2006-05-12 12:10:00,10.5,10.51,10.49,10.5,27600.0,8.0892,8.0969,8.0815,8.0892,27600.0
2006-05-12 12:20:00,10.5,10.5,10.49,10.49,18400.0,8.0892,8.0892,8.0815,8.0815,18400.0
2006-05-12 12:30:00,10.49,10.49,10.44,10.44,99200.0,8.0815,8.0815,8.043,8.043,99200.0
2006-05-12 12:40:00,10.43,10.46,10.43,10.46,30800.0,8.0353,8.0584,8.0353,8.0584,30800.0
2006-05-12 12:50:00,10.46,10.46,10.44,10.45,87200.0,8.0584,8.0584,8.043,8.0507,87200.0
2006-05-12 13:00:00,10.45,10.47,10.45,10.46,45200.0,8.0507,8.0661,8.0507,8.0584,45200.0
2006-05-12 13:10:00,10.46,10.46,10.44,10.45,71200.0,8.0584,8.0584,8.043,8.0507,71200.0
2006-05-12 13:20:00,10.45,10.46,10.44,10.45,51200.0,8.0507,8.0584,8.043,8.0507,51200.0
2006-05-12 13:30:00,10.45,10.46,10.45,10.45,50800.0,8.0507,8.0584,8.0507,8.0507,50800.0
2006-05-12 13:40:00,10.45,10.46,10.45,10.45,15600.0,8.0507,8.0584,8.0507,8.0507,15600.0
2006-05-12 13:50:00,10.45,10.45,10.45,10.45,25200.0,8.0507,8.0507,8.0507,8.0507,25200.0
2006-05-12 14:00:00,10.45,10.45,10.44,10.45,18800.0,8.0507,8.0507,8.043,8.0507,18800.0
2006-05-12 14:10:00,10.45,10.49,10.45,10.47,66400.0,8.0507,8.0815,8.0507,8.0661,66400.0
2006-05-12 14:20:00,10.46,10.47,10.46,10.46,31600.0,8.0584,8.0661,8.0584,8.0584,31600.0
2006-05-12 14:30:00,10.46,10.46,10.43,10.44,103600.0,8.0584,8.0584,8.0353,8.043,103600.0
2006-05-12 14:40:00,10.44,10.44,10.41,10.41,70000.0,8.043,8.043,8.0199,8.0199,70000.0
2006-05-12 14:50:00,10.41,10.42,10.39,10.39,61200.0,8.0199,8.0276,8.0045,8.0045,61200.0
2006-05-12 15:00:00,10.39,10.4,10.39,10.4,47600.0,8.0045,8.0122,8.0045,8.0122,47600.0
2006-05-12 15:10:00,10.4,10.4,10.4,10.4,74800.0,8.0122,8.0122,8.0122,8.0122,74800.0
2006-05-12 15:20:00,10.4,10.4,10.39,10.4,78400.0,8.0122,8.0122,8.0045,8.0122,78400.0
2006-05-12 15:30:00,10.4,10.41,10.39,10.41,64000.0,8.0122,8.0199,8.0045,8.0199,64000.0
2006-05-12 15:40:00,10.41,10.42,10.4,10.41,22400.0,8.0199,8.0276,8.0122,8.0199,22400.0
2006-05-12 15:50:00,10.41,10.41,10.38,10.38,211200.0,8.0199,8.0199,7.9968,7.9968,211200.0
2006-05-15 09:30:00,10.38,10.39,10.33,10.33,117600.0,7.9968,8.0045,7.9582,7.9582,117600.0
2006-05-15 09:40:00,10.34,10.39,10.33,10.39,74000.0,7.9659,8.0045,7.9582,8.0045,74000.0
2006-05-15 09:50:00,10.39,10.41,10.37,10.38,49600.0,8.0045,8.0199,7.989,7.9968,49600.0
2006-05-15 10:00:00,10.39,10.44,10.35,10.42,169600.0,8.0045,8.043,7.9736,8.0276,169600.0
2006-05-15 10:10:00,10.42,10.45,10.39,10.4,70400.0,8.0276,8.0507,8.0045,8.0122,70400.0
2006-05-15 10:20:00,10.4,10.4,10.34,10.38,123600.0,8.0122,8.0122,7.9659,7.9968,123600.0
2006-05-15 10:30:00,10.38,10.43,10.35,10.42,47600.0,7.9968,8.0353,7.9736,8.0276,47600.0
2006-05-15 10:40:00,10.41,10.44,10.38,10.38,117200.0,8.0199,8.043,7.9968,7.9968,117200.0
2006-05-15 10:50:00,10.38,10.4,10.36,10.36,21600.0,7.9968,8.0122,7.9813,7.9813,21600.0
2006-05-15 11:00:00,10.36,10.42,10.36,10.41,41600.0,7.9813,8.0276,7.9813,8.0199,41600.0
2006-05-15 11:10:00,10.4,10.43,10.4,10.42,17200.0,8.0122,8.0353,8.0122,8.0276,17200.0
2006-05-15 11:20:00,10.42,10.42,10.4,10.4,25200.0,8.0276,8.0276,8.0122,8.0122,25200.0
2006-05-15 11:30:00,10.4,10.41,10.38,10.4,24800.0,8.0122,8.0199,7.9968,8.0122,24800.0
2006-05-15 11:40:00,10.4,10.4,10.38,10.38,25600.0,8.0122,8.0122,7.9968,7.9968,25600.0
2006-05-15 11:50:00,10.39,10.41,10.39,10.41,38400.0,8.0045,8.0199,8.0045,8.0199,38400.0
2006-05-15 12:00:00,10.41,10.41,10.4,10.4,21600.0,8.0199,8.0199,8.0122,8.0122,21600.0
2006-05-15 12:10:00,10.4,10.4,10.4,10.4,14800.0,8.0122,8.0122,8.0122,8.0122,14800.0
2006-05-15 12:20:00,10.4,10.4,10.38,10.38,31200.0,8.0122,8.0122,7.9968,7.9968,31200.0
2006-05-15 12:30:00,10.38,10.38,10.37,10.38,10400.0,7.9968,7.9968,7.989,7.9968,10400.0
2006-05-15 12:40:00,10.38,10.38,10.38,10.38,1600.0,7.9968,7.9968,7.9968,7.9968,1600.0
2006-05-15 12:50:00,10.38,10.38,10.38,10.38,1200.0,7.9968,7.9968,7.9968,7.9968,1200.0
2006-05-15 13:00:00,10.38,10.38,10.38,10.38,70000.0,7.9968,7.9968,7.9968,7.9968,70000.0
2006-05-15 13:10:00,10.38,10.38,10.36,10.36,33600.0,7.9968,7.9968,7.9813,7.9813,33600.0
2006-05-15 13:20:00,10.36,10.37,10.34,10.36,134400.0,7.9813,7.989,7.9659,7.9813,134400.0
2006-05-15 13:30:00,10.35,10.35,10.35,10.35,74000.0,7.9736,7.9736,7.9736,7.9736,74000.0
2006-05-15 13:40:00,10.35,10.36,10.35,10.35,94400.0,7.9736,7.9813,7.9736,7.9736,94400.0
2006-05-15 13:50:00,10.35,10.35,10.31,10.32,55600.0,7.9736,7.9736,7.9428,7.9505,55600.0
2006-05-15 14:00:00,10.32,10.36,10.32,10.35,61600.0,7.9505,7.9813,7.9505,7.9736,61600.0
2006-05-15 14:10:00,10.35,10.35,10.31,10.33,72000.0,7.9736,7.9736,7.9428,7.9582,72000.0
2006-05-15 14:20:00,10.33,10.34,10.32,10.34,314400.0,7.9582,7.9659,7.9505,7.9659,314400.0
2006-05-15 14:30:00,10.34,10.35,10.32,10.33,157600.0,7.9659,7.9736,7.9505,7.9582,157600.0
2006-05-15 14:40:00,10.33,10.33,10.32,10.33,96400.0,7.9582,7.9582,7.9505,7.9582,96400.0
2006-05-15 14:50:00,10.33,10.34,10.33,10.33,43200.0,7.9582,7.9659,7.9582,7.9582,43200.0
2006-05-15 15:00:00,10.33,10.35,10.33,10.34,82400.0,7.9582,7.9736,7.9582,7.9659,82400.0
2006-05-15 15:10:00,10.34,10.38,10.34,10.37,74000.0,7.9659,7.9968,7.9659,7.989,74000.0
2006-05-15 15:20:00,10.37,10.37,10.34,10.34,60000.0,7.989,7.989,7.9659,7.9659,60000.0
2006-05-15 15:30:00,10.34,10.35,10.34,10.35,62000.0,7.9659,7.9736,7.9659,7.9736,62000.0
2006-05-15 15:40:00,10.35,10.35,10.34,10.34,134000.0,7.9736,7.9736,7.9659,7.9659,134000.0
2006-05-15 15:50:00,10.34,10.37,10.34,10.35,183200.0,7.9659,7.989,7.9659,7.9736,183200.0
2006-05-16 09:30:00,10.3,10.31,10.24,10.28,233600.0,7.9351,7.9428,7.8889,7.9197,233600.0
2006-05-16 09:40:00,10.29,10.29,10.22,10.28,126800.0,7.9274,7.9274,7.8735,7.9197,126800.0
2006-05-16 09:50:00,10.28,10.31,10.25,10.27,123200.0,7.9197,7.9428,7.8966,7.912,123200.0
2006-05-16 10:00:00,10.28,10.3,10.25,10.3,72800.0,7.9197,7.9351,7.8966,7.9351,72800.0
2006-05-16 10:10:00,10.29,10.3,10.25,10.27,83200.0,7.9274,7.9351,7.8966,7.912,83200.0
2006-05-16 10:20:00,10.26,10.29,10.25,10.28,57600.0,7.9043,7.9274,7.8966,7.9197,57600.0
2006-05-16 10:30:00,10.28,10.29,10.26,10.26,58800.0,7.9197,7.9274,7.9043,7.9043,58800.0
2006-05-16 10:40:00,10.26,10.28,10.26,10.27,75600.0,7.9043,7.9197,7.9043,7.912,75600.0
2006-05-16 10:50:00,10.28,10.28,10.26,10.27,83600.0,7.9197,7.9197,7.9043,7.912,83600.0
2006-05-16 11:00:00,10.27,10.28,10.26,10.27,91600.0,7.912,7.9197,7.9043,7.912,91600.0
2006-05-16 11:10:00,10.26,10.27,10.25,10.27,106800.0,7.9043,7.912,7.8966,7.912,106800.0
2006-05-16 11:20:00,10.26,10.28,10.26,10.27,50000.0,7.9043,7.9197,7.9043,7.912,50000.0
2006-05-16 11:30:00,10.27,10.29,10.26,10.28,66800.0,7.912,7.9274,7.9043,7.9197,66800.0
2006-05-16 11:40:00,10.29,10.29,10.26,10.28,91200.0,7.9274,7.9274,7.9043,7.9197,91200.0
2006-05-16 11:50:00,10.27,10.3,10.27,10.3,37600.0,7.912,7.9351,7.912,7.9351,37600.0
2006-05-16 12:00:00,10.3,10.32,10.29,10.32,50000.0,7.9351,7.9505,7.9274,7.9505,50000.0
2006-05-16 12:10:00,10.31,10.32,10.3,10.3,42400.0,7.9428,7.9505,7.9351,7.9351,42400.0
2006-05-16 12:20:00,10.3,10.3,10.27,10.28,47200.0,7.9351,7.9351,7.912,7.9197,47200.0
2006-05-16 12:30:00,10.29,10.33,10.29,10.32,45200.0,7.9274,7.9582,7.9274,7.9505,45200.0
2006-05-16 12:40:00,10.32,10.33,10.31,10.31,22400.0,7.9505,7.9582,7.9428,7.9428,22400.0
2006-05-16 12:50:00,10.32,10.34,10.31,10.34,46000.0,7.9505,7.9659,7.9428,7.9659,46000.0
2006-05-16 13:00:00,10.34,10.39,10.34,10.39,84000.0,7.9659,8.0045,7.9659,8.0045,84000.0
2006-05-16 13:10:00,10.38,10.4,10.38,10.4,40000.0,7.9968,8.0122,7.9968,8.0122,40000.0
2006-05-16 13:20:00,10.4,10.42,10.4,10.42,52000.0,8.0122,8.0276,8.0122,8.0276,52000.0
2006-05-16 13:30:00,10.42,10.43,10.42,10.43,43200.0,8.0276,8.0353,8.0276,8.0353,43200.0
2006-05-16 13:40:00,10.43,10.43,10.41,10.41,60400.0,8.0353,8.0353,8.0199,8.0199,60400.0
2006-05-16 13:50:00,10.41,10.42,10.4,10.41,35200.0,8.0199,8.0276,8.0122,8.0199,35200.0
2006-05-16 14:00:00,10.41,10.41,10.39,10.4,20800.0,8.0199,8.0199,8.0045,8.0122,20800.0
2006-05-16 14:10:00,10.4,10.4,10.35,10.35,38000.0,8.0122,8.0122,7.9736,7.9736,38000.0
2006-05-16 14:20:00,10.35,10.35,10.32,10.32,103600.0,7.9736,7.9736,7.9505,7.9505,103600.0
2006-05-16 14:30:00,10.33,10.33,10.3,10.3,60000.0,7.9582,7.9582,7.9351,7.9351,60000.0
2006-05-16 14:40:00,10.3,10.31,10.3,10.31,83200.0,7.9351,7.9428,7.9351,7.9428,83200.0
2006-05-16 14:50:00,10.31,10.31,10.29,10.29,80800.0,7.9428,7.9428,7.9274,7.9274,80800.0
2006-05-16 15:00:00,10.29,10.29,10.28,10.29,108400.0,7.9274,7.9274,7.9197,7.9274,108400.0
2006-05-16 15:10:00,10.28,10.29,10.25,10.26,134000.0,7.9197,7.9274,7.8966,7.9043,134000.0
2006-05-16 15:20:00,10.25,10.26,10.25,10.26,126000.0,7.8966,7.9043,7.8966,7.9043,126000.0
2006-05-16 15:30:00,10.26,10.28,10.26,10.28,151200.0,7.9043,7.9197,7.9043,7.9197,151200.0
2006-05-16 15:40:00,10.27,10.28,10.27,10.27,71600.0,7.912,7.9197,7.912,7.912,71600.0
2006-05-16 15:50:00,10.27,10.29,10.27,10.29,210000.0,7.912,7.9274,7.912,7.9274,210000.0
2006-05-17 09:30:00,10.22,10.31,10.22,10.25,97200.0,7.8735,7.9428,7.8735,7.8966,97200.0
2006-05-17 09:40:00,10.25,10.26,10.22,10.25,83200.0,7.8966,7.9043,7.8735,7.8966,83200.0
2006-05-17 09:50:00,10.25,10.27,10.24,10.26,88800.0,7.8966,7.912,7.8889,7.9043,88800.0
2006-05-17 10:00:00,10.26,10.31,10.25,10.26,66400.0,7.9043,7.9428,7.8966,7.9043,66400.0
2006-05-17 10:10:00,10.26,10.3,10.24,10.29,109200.0,7.9043,7.9351,7.8889,7.9274,109200.0
2006-05-17 10:20:00,10.29,10.35,10.29,10.31,54400.0,7.9274,7.9736,7.9274,7.9428,54400.0
2006-05-17 10:30:00,10.3,10.34,10.28,10.28,60800.0,7.9351,7.9659,7.9197,7.9197,60800.0
2006-05-17 10:40:00,10.28,10.3,10.28,10.3,56000.0,7.9197,7.9351,7.9197,7.9351,56000.0
2006-05-17 10:50:00,10.3,10.3,10.28,10.29,60000.0,7.9351,7.9351,7.9197,7.9274,60000.0
2006-05-17 11:00:00,10.29,10.29,10.28,10.28,47600.0,7.9274,7.9274,7.9197,7.9197,47600.0
2006-05-17 11:10:00,10.28,10.29,10.23,10.25,123600.0,7.9197,7.9274,7.8812,7.8966,123600.0
2006-05-17 11:20:00,10.25,10.27,10.21,10.22,97200.0,7.8966,7.912,7.8658,7.8735,97200.0
2006-05-17 11:30:00,10.22,10.24,10.2,10.23,80400.0,7.8735,7.8889,7.8581,7.8812,80400.0
2006-05-17 11:40:00,10.23,10.23,10.19,10.2,44400.0,7.8812,7.8812,7.8504,7.8581,44400.0
2006-05-17 11:50:00,10.19,10.22,10.19,10.21,35600.0,7.8504,7.8735,7.8504,7.8658,35600.0
2006-05-17 12:00:00,10.21,10.24,10.21,10.23,55200.0,7.8658,7.8889,7.8658,7.8812,55200.0
2006-05-17 12:10:00,10.23,10.26,10.23,10.26,30800.0,7.8812,7.9043,7.8812,7.9043,30800.0
2006-05-17 12:20:00,10.27,10.28,10.25,10.27,76000.0,7.912,7.9197,7.8966,7.912,76000.0
2006-05-17 12:30:00,10.27,10.29,10.27,10.29,39200.0,7.912,7.9274,7.912,7.9274,39200.0
2006-05-17 12:40:00,10.29,10.3,10.27,10.28,50000.0,7.9274,7.9351,7.912,7.9197,50000.0
2006-05-17 12:50:00,10.28,10.3,10.27,10.3,37600.0,7.9197,7.9351,7.912,7.9351,37600.0
2006-05-17 13:00:00,10.3,10.31,10.28,10.29,34400.0,7.9351,7.9428,7.9197,7.9274,34400.0
2006-05-17 13:10:00,10.29,10.29,10.27,10.27,32400.0,7.9274,7.9274,7.912,7.912,32400.0
2006-05-17 13:20:00,10.27,10.27,10.27,10.27,41600.0,7.912,7.912,7.912,7.912,41600.0
2006-05-17 13:30:00,10.28,10.29,10.27,10.27,54800.0,7.9197,7.9274,7.912,7.912,54800.0
2006-05-17 13:40:00,10.27,10.28,10.26,10.28,36400.0,7.912,7.9197,7.9043,7.9197,36400.0
2006-05-17 13:50:00,10.28,10.3,10.28,10.29,12000.0,7.9197,7.9351,7.9197,7.9274,12000.0
2006-05-17 14:00:00,10.29,10.29,10.28,10.28,37600.0,7.9274,7.9274,7.9197,7.9197,37600.0
2006-05-17 14:10:00,10.28,10.28,10.26,10.26,79200.0,7.9197,7.9197,7.9043,7.9043,79200.0
2006-05-17 14:20:00,10.26,10.26,10.25,10.26,27600.0,7.9043,7.9043,7.8966,7.9043,27600.0
2006-05-17 14:30:00,10.26,10.26,10.23,10.24,63200.0,7.9043,7.9043,7.8812,7.8889,63200.0
2006-05-17 14:40:00,10.24,10.25,10.23,10.23,55600.0,7.8889,7.8966,7.8812,7.8812,55600.0
2006-05-17 14:50:00,10.23,10.25,10.19,10.24,119600.0,7.8812,7.8966,7.8504,7.8889,119600.0
2006-05-17 15:00:00,10.25,10.29,10.24,10.28,88000.0,7.8966,7.9274,7.8889,7.9197,88000.0
2006-05-17 15:10:00,10.28,10.29,10.26,10.28,111600.0,7.9197,7.9274,7.9043,7.9197,111600.0
2006-05-17 15:20:00,10.28,10.28,10.24,10.24,118800.0,7.9197,7.9197,7.8889,7.8889,118800.0
2006-05-17 15:30:00,10.24,10.26,10.24,10.25,78000.0,7.8889,7.9043,7.8889,7.8966,78000.0
2006-05-17 15:40:00,10.24,10.24,10.21,10.23,97200.0,7.8889,7.8889,7.8658,7.8812,97200.0
2006-05-17 15:50:00,10.22,10.22,10.19,10.19,130800.0,7.8735,7.8735,7.8504,7.8504,130800.0
2006-05-18 09:30:00,10.22,10.32,10.18,10.21,145600.0,7.8735,7.9505,7.8427,7.8658,145600.0
2006-05-18 09:40:00,10.21,10.21,10.16,10.2,99600.0,7.8658,7.8658,7.8273,7.8581,99600.0
2006-05-18 09:50:00,10.21,10.22,10.17,10.22,61600.0,7.8658,7.8735,7.835,7.8735,61600.0
2006-05-18 10:00:00,10.22,10.26,10.21,10.21,53600.0,7.8735,7.9043,7.8658,7.8658,53600.0
2006-05-18 10:10:00,10.22,10.24,10.19,10.23,55200.0,7.8735,7.8889,7.8504,7.8812,55200.0
2006-05-18 10:20:00,10.23,10.27,10.23,10.27,28000.0,7.8812,7.912,7.8812,7.912,28000.0
2006-05-18 10:30:00,10.27,10.28,10.25,10.26,23600.0,7.912,7.9197,7.8966,7.9043,23600.0
2006-05-18 10:40:00,10.27,10.28,10.25,10.27,34400.0,7.912,7.9197,7.8966,7.912,34400.0
2006-05-18 10:50:00,10.27,10.28,10.26,10.27,80000.0,7.912,7.9197,7.9043,7.912,80000.0
2006-05-18 11:00:00,10.27,10.28,10.24,10.26,62800.0,7.912,7.9197,7.8889,7.9043,62800.0
2006-05-18 11:10:00,10.26,10.27,10.26,10.26,19200.0,7.9043,7.912,7.9043,7.9043,19200.0
2006-05-18 11:20:00,10.27,10.31,10.26,10.3,31600.0,7.912,7.9428,7.9043,7.9351,31600.0
2006-05-18 11:30:00,10.3,10.3,10.27,10.28,24800.0,7.9351,7.9351,7.912,7.9197,24800.0
2006-05-18 11:40:00,10.28,10.3,10.28,10.3,64000.0,7.9197,7.9351,7.9197,7.9351,64000.0
2006-05-18 11:50:00,10.3,10.3,10.24,10.26,47600.0,7.9351,7.9351,7.8889,7.9043,47600.0
2006-05-18 12:00:00,10.26,10.3,10.24,10.3,57600.0,7.9043,7.9351,7.8889,7.9351,57600.0
2006-05-18 12:10:00,10.3,10.31,10.28,10.28,42400.0,7.9351,7.9428,7.9197,7.9197,42400.0
2006-05-18 12:20:00,10.28,10.3,10.28,10.3,30800.0,7.9197,7.9351,7.9197,7.9351,30800.0
2006-05-18 12:30:00,10.3,10.33,10.3,10.32,57600.0,7.9351,7.9582,7.9351,7.9505,57600.0
2006-05-18 12:40:00,10.33,10.33,10.32,10.33,40800.0,7.9582,7.9582,7.9505,7.9582,40800.0
2006-05-18 12:50:00,10.33,10.36,10.33,10.35,48400.0,7.9582,7.9813,7.9582,7.9736,48400.0
2006-05-18 13:00:00,10.35,10.36,10.33,10.33,62000.0,7.9736,7.9813,7.9582,7.9582,62000.0
2006-05-18 13:10:00,10.33,10.34,10.3,10.31,29200.0,7.9582,7.9659,7.9351,7.9428,29200.0
2006-05-18 13:20:00,10.31,10.32,10.3,10.31,9200.0,7.9428,7.9505,7.9351,7.9428,9200.0
2006-05-18 13:30:00,10.31,10.31,10.29,10.3,45600.0,7.9428,7.9428,7.9274,7.9351,45600.0
2006-05-18 13:40:00,10.31,10.31,10.27,10.28,36800.0,7.9428,7.9428,7.912,7.9197,36800.0
2006-05-18 13:50:00,10.28,10.29,10.27,10.27,11200.0,7.9197,7.9274,7.912,7.912,11200.0
2006-05-18 14:00:00,10.28,10.28,10.27,10.27,34800.0,7.9197,7.9197,7.912,7.912,34800.0
2006-05-18 14:10:00,10.27,10.28,10.27,10.27,43200.0,7.912,7.9197,7.912,7.912,43200.0
2006-05-18 14:20:00,10.27,10.28,10.27,10.27,56400.0,7.912,7.9197,7.912,7.912,56400.0
2006-05-18 14:30:00,10.27,10.29,10.27,10.29,37200.0,7.912,7.9274,7.912,7.9274,37200.0
2006-05-18 14:40:00,10.28,10.28,10.28,10.28,36800.0,7.9197,7.9197,7.9197,7.9197,36800.0
2006-05-18 14:50:00,10.28,10.3,10.28,10.29,40800.0,7.9197,7.9351,7.9197,7.9274,40800.0
2006-05-18 15:00:00,10.29,10.29,10.28,10.28,16000.0,7.9274,7.9274,7.9197,7.9197,16000.0
2006-05-18 15:10:00,10.29,10.29,10.28,10.29,35600.0,7.9274,7.9274,7.9197,7.9274,35600.0
2006-05-18 15:20:00,10.28,10.29,10.22,10.24,111600.0,7.9197,7.9274,7.8735,7.8889,111600.0
2006-05-18 15:30:00,10.24,10.25,10.23,10.25,141200.0,7.8889,7.8966,7.8812,7.8966,141200.0
2006-05-18 15:40:00,10.25,10.25,10.22,10.22,165600.0,7.8966,7.8966,7.8735,7.8735,165600.0
2006-05-18 15:50:00,10.22,10.23,10.19,10.21,185200.0,7.8735,7.8812,7.8504,7.8658,185200.0
2006-05-19 09:30:00,10.12,10.35,10.08,10.31,2464400.0,7.7964,7.9736,7.7656,7.9428,2464400.0
2006-05-19 09:40:00,10.32,10.38,10.3,10.31,96800.0,7.9505,7.9968,7.9351,7.9428,96800.0
2006-05-19 09:50:00,10.31,10.31,10.25,10.27,108000.0,7.9428,7.9428,7.8966,7.912,108000.0
2006-05-19 10:00:00,10.26,10.31,10.25,10.3,70400.0,7.9043,7.9428,7.8966,7.9351,70400.0
2006-05-19 10:10:00,10.33,10.38,10.3,10.3,40800.0,7.9582,7.9968,7.9351,7.9351,40800.0
2006-05-19 10:20:00,10.3,10.34,10.28,10.34,56400.0,7.9351,7.9659,7.9197,7.9659,56400.0
2006-05-19 10:30:00,10.35,10.37,10.33,10.36,78800.0,7.9736,7.989,7.9582,7.9813,78800.0
2006-05-19 10:40:00,10.35,10.38,10.32,10.38,106000.0,7.9736,7.9968,7.9505,7.9968,106000.0
2006-05-19 10:50:00,10.38,10.38,10.35,10.36,77600.0,7.9968,7.9968,7.9736,7.9813,77600.0
2006-05-19 11:00:00,10.36,10.36,10.32,10.33,138800.0,7.9813,7.9813,7.9505,7.9582,138800.0
2006-05-19 11:10:00,10.32,10.35,10.3,10.31,281600.0,7.9505,7.9736,7.9351,7.9428,281600.0
2006-05-19 11:20:00,10.31,10.37,10.31,10.33,85600.0,7.9428,7.989,7.9428,7.9582,85600.0
2006-05-19 11:30:00,10.33,10.34,10.31,10.31,92400.0,7.9582,7.9659,7.9428,7.9428,92400.0
2006-05-19 11:40:00,10.31,10.32,10.31,10.31,43600.0,7.9428,7.9505,7.9428,7.9428,43600.0
2006-05-19 11:50:00,10.32,10.32,10.29,10.3,63200.0,7.9505,7.9505,7.9274,7.9351,63200.0
2006-05-19 12:00:00,10.3,10.35,10.3,10.35,33600.0,7.9351,7.9736,7.9351,7.9736,33600.0
2006-05-19 12:10:00,10.35,10.36,10.34,10.36,94000.0,7.9736,7.9813,7.9659,7.9813,94000.0
2006-05-19 12:20:00,10.35,10.36,10.34,10.34,44000.0,7.9736,7.9813,7.9659,7.9659,44000.0
2006-05-19 12:30:00,10.35,10.37,10.34,10.36,122800.0,7.9736,7.989,7.9659,7.9813,122800.0
2006-05-19 12:40:00,10.36,10.38,10.34,10.35,69200.0,7.9813,7.9968,7.9659,7.9736,69200.0
2006-05-19 12:50:00,10.35,10.36,10.35,10.35,30800.0,7.9736,7.9813,7.9736,7.9736,30800.0
2006-05-19 13:00:00,10.35,10.35,10.32,10.34,98000.0,7.9736,7.9736,7.9505,7.9659,98000.0
2006-05-19 13:10:00,10.34,10.35,10.33,10.35,316800.0,7.9659,7.9736,7.9582,7.9736,316800.0
2006-05-19 13:20:00,10.35,10.35,10.34,10.35,179200.0,7.9736,7.9736,7.9659,7.9736,179200.0
2006-05-19 13:30:00,10.35,10.36,10.34,10.35,42000.0,7.9736,7.9813,7.9659,7.9736,42000.0
2006-05-19 13:40:00,10.34,10.38,10.34,10.37,30400.0,7.9659,7.9968,7.9659,7.989,30400.0
2006-05-19 13:50:00,10.37,10.38,10.34,10.35,40000.0,7.989,7.9968,7.9659,7.9736,40000.0
2006-05-19 14:00:00,10.35,10.35,10.33,10.34,31200.0,7.9736,7.9736,7.9582,7.9659,31200.0
2006-05-19 14:10:00,10.35,10.35,10.34,10.34,32000.0,7.9736,7.9736,7.9659,7.9659,32000.0
2006-05-19 14:20:00,10.34,10.35,10.34,10.35,20400.0,7.9659,7.9736,7.9659,7.9736,20400.0
2006-05-19 14:30:00,10.34,10.35,10.32,10.33,84000.0,7.9659,7.9736,7.9505,7.9582,84000.0
2006-05-19 14:40:00,10.33,10.34,10.31,10.33,34400.0,7.9582,7.9659,7.9428,7.9582,34400.0
2006-05-19 14:50:00,10.33,10.33,10.28,10.29,82400.0,7.9582,7.9582,7.9197,7.9274,82400.0
2006-05-19 15:00:00,10.29,10.3,10.27,10.29,52400.0,7.9274,7.9351,7.912,7.9274,52400.0
2006-05-19 15:10:00,10.29,10.29,10.25,10.26,87600.0,7.9274,7.9274,7.8966,7.9043,87600.0
2006-05-19 15:20:00,10.27,10.3,10.24,10.3,91200.0,7.912,7.9351,7.8889,7.9351,91200.0
2006-05-19 15:30:00,10.3,10.32,10.29,10.3,180400.0,7.9351,7.9505,7.9274,7.9351,180400.0
2006-05-19 15:40:00,10.29,10.34,10.29,10.31,76800.0,7.9274,7.9659,7.9274,7.9428,76800.0
2006-05-19 15:50:00,10.31,10.33,10.3,10.31,233200.0,7.9428,7.9582,7.9351,7.9428,233200.0
2006-05-22 09:30:00,10.24,10.29,10.18,10.29,126800.0,7.8889,7.9274,7.8427,7.9274,126800.0
2006-05-22 09:40:00,10.28,10.35,10.26,10.34,74800.0,7.9197,7.9736,7.9043,7.9659,74800.0
2006-05-22 09:50:00,10.34,10.35,10.28,10.28,68800.0,7.9659,7.9736,7.9197,7.9197,68800.0
2006-05-22 10:00:00,10.28,10.29,10.24,10.24,82800.0,7.9197,7.9274,7.8889,7.8889,82800.0
2006-05-22 10:10:00,10.24,10.29,10.24,10.27,82400.0,7.8889,7.9274,7.8889,7.912,82400.0
2006-05-22 10:20:00,10.27,10.31,10.26,10.3,60400.0,7.912,7.9428,7.9043,7.9351,60400.0
2006-05-22 10:30:00,10.29,10.33,10.28,10.29,42000.0,7.9274,7.9582,7.9197,7.9274,42000.0
2006-05-22 10:40:00,10.28,10.29,10.26,10.28,55200.0,7.9197,7.9274,7.9043,7.9197,55200.0
2006-05-22 10:50:00,10.28,10.31,10.26,10.27,67200.0,7.9197,7.9428,7.9043,7.912,67200.0
2006-05-22 11:00:00,10.27,10.3,10.27,10.28,87200.0,7.912,7.9351,7.912,7.9197,87200.0
2006-05-22 11:10:00,10.28,10.3,10.26,10.28,82000.0,7.9197,7.9351,7.9043,7.9197,82000.0
2006-05-22 11:20:00,10.28,10.31,10.28,10.3,62800.0,7.9197,7.9428,7.9197,7.9351,62800.0
2006-05-22 11:30:00,10.31,10.35,10.29,10.31,54000.0,7.9428,7.9736,7.9274,7.9428,54000.0
2006-05-22 11:40:00,10.31,10.31,10.28,10.29,65200.0,7.9428,7.9428,7.9197,7.9274,65200.0
2006-05-22 11:50:00,10.28,10.32,10.24,10.3,91200.0,7.9197,7.9505,7.8889,7.9351,91200.0
2006-05-22 12:00:00,10.3,10.37,10.28,10.34,218800.0,7.9351,7.989,7.9197,7.9659,218800.0
2006-05-22 12:10:00,10.34,10.34,10.31,10.33,39600.0,7.9659,7.9659,7.9428,7.9582,39600.0
2006-05-22 12:20:00,10.32,10.32,10.29,10.31,112000.0,7.9505,7.9505,7.9274,7.9428,112000.0
2006-05-22 12:30:00,10.31,10.35,10.3,10.31,138000.0,7.9428,7.9736,7.9351,7.9428,138000.0
2006-05-22 12:40:00,10.31,10.35,10.31,10.33,190800.0,7.9428,7.9736,7.9428,7.9582,190800.0
2006-05-22 12:50:00,10.32,10.33,10.23,10.27,114000.0,7.9505,7.9582,7.8812,7.912,114000.0
2006-05-22 13:00:00,10.28,10.29,10.23,10.26,91200.0,7.9197,7.9274,7.8812,7.9043,91200.0
2006-05-22 13:10:00,10.26,10.29,10.26,10.28,124800.0,7.9043,7.9274,7.9043,7.9197,124800.0
2006-05-22 13:20:00,10.28,10.31,10.28,10.3,75600.0,7.9197,7.9428,7.9197,7.9351,75600.0
2006-05-22 13:30:00,10.3,10.3,10.28,10.28,99200.0,7.9351,7.9351,7.9197,7.9197,99200.0
2006-05-22 13:40:00,10.29,10.29,10.27,10.28,29600.0,7.9274,7.9274,7.912,7.9197,29600.0
2006-05-22 13:50:00,10.28,10.3,10.28,10.28,42400.0,7.9197,7.9351,7.9197,7.9197,42400.0
2006-05-22 14:00:00,10.28,10.28,10.23,10.24,79600.0,7.9197,7.9197,7.8812,7.8889,79600.0
2006-05-22 14:10:00,10.24,10.3,10.24,10.3,74000.0,7.8889,7.9351,7.8889,7.9351,74000.0
2006-05-22 14:20:00,10.29,10.31,10.28,10.3,44800.0,7.9274,7.9428,7.9197,7.9351,44800.0
2006-05-22 14:30:00,10.3,10.3,10.28,10.28,60000.0,7.9351,7.9351,7.9197,7.9197,60000.0
2006-05-22 14:40:00,10.28,10.28,10.27,10.27,64800.0,7.9197,7.9197,7.912,7.912,64800.0
2006-05-22 14:50:00,10.27,10.29,10.27,10.29,89600.0,7.912,7.9274,7.912,7.9274,89600.0
2006-05-22 15:00:00,10.29,10.3,10.27,10.3,87200.0,7.9274,7.9351,7.912,7.9351,87200.0
2006-05-22 15:10:00,10.3,10.31,10.28,10.29,92400.0,7.9351,7.9428,7.9197,7.9274,92400.0
2006-05-22 15:20:00,10.29,10.33,10.29,10.31,89200.0,7.9274,7.9582,7.9274,7.9428,89200.0
2006-05-22 15:30:00,10.31,10.33,10.3,10.32,147600.0,7.9428,7.9582,7.9351,7.9505,147600.0
2006-05-22 15:40:00,10.32,10.32,10.29,10.29,579600.0,7.9505,7.9505,7.9274,7.9274,579600.0
2006-05-22 15:50:00,10.29,10.29,10.24,10.26,614000.0,7.9274,7.9274,7.8889,7.9043,614000.0
2006-05-23 09:30:00,10.28,10.28,10.2,10.24,166400.0,7.9197,7.9197,7.8581,7.8889,166400.0
2006-05-23 09:40:00,10.24,10.26,10.24,10.24,129600.0,7.8889,7.9043,7.8889,7.8889,129600.0
2006-05-23 09:50:00,10.25,10.25,10.22,10.25,52400.0,7.8966,7.8966,7.8735,7.8966,52400.0
2006-05-23 10:00:00,10.25,10.25,10.22,10.23,72400.0,7.8966,7.8966,7.8735,7.8812,72400.0
2006-05-23 10:10:00,10.23,10.24,10.21,10.22,42000.0,7.8812,7.8889,7.8658,7.8735,42000.0
2006-05-23 10:20:00,10.22,10.22,10.21,10.21,25600.0,7.8735,7.8735,7.8658,7.8658,25600.0
2006-05-23 10:30:00,10.22,10.23,10.21,10.22,42800.0,7.8735,7.8812,7.8658,7.8735,42800.0
2006-05-23 10:40:00,10.22,10.23,10.22,10.22,29200.0,7.8735,7.8812,7.8735,7.8735,29200.0
2006-05-23 10:50:00,10.22,10.22,10.22,10.22,35600.0,7.8735,7.8735,7.8735,7.8735,35600.0
2006-05-23 11:00:00,10.22,10.22,10.19,10.19,49200.0,7.8735,7.8735,7.8504,7.8504,49200.0
2006-05-23 11:10:00,10.19,10.24,10.17,10.23,74400.0,7.8504,7.8889,7.835,7.8812,74400.0
2006-05-23 11:20:00,10.23,10.23,10.21,10.22,28800.0,7.8812,7.8812,7.8658,7.8735,28800.0
2006-05-23 11:30:00,10.22,10.25,10.22,10.23,33600.0,7.8735,7.8966,7.8735,7.8812,33600.0
2006-05-23 11:40:00,10.23,10.24,10.22,10.22,14000.0,7.8812,7.8889,7.8735,7.8735,14000.0
2006-05-23 11:50:00,10.23,10.24,10.21,10.22,20000.0,7.8812,7.8889,7.8658,7.8735,20000.0
2006-05-23 12:00:00,10.21,10.22,10.21,10.22,32800.0,7.8658,7.8735,7.8658,7.8735,32800.0
2006-05-23 12:10:00,10.21,10.22,10.21,10.21,4000.0,7.8658,7.8735,7.8658,7.8658,4000.0
2006-05-23 12:20:00,10.21,10.21,10.2,10.21,39600.0,7.8658,7.8658,7.8581,7.8658,39600.0
2006-05-23 12:30:00,10.21,10.21,10.21,10.21,28000.0,7.8658,7.8658,7.8658,7.8658,28000.0
2006-05-23 12:40:00,10.21,10.22,10.21,10.22,40000.0,7.8658,7.8735,7.8658,7.8735,40000.0
2006-05-23 12:50:00,10.21,10.22,10.19,10.2,42800.0,7.8658,7.8735,7.8504,7.8581,42800.0
2006-05-23 13:00:00,10.21,10.21,10.19,10.19,215600.0,7.8658,7.8658,7.8504,7.8504,215600.0
2006-05-23 13:10:00,10.19,10.2,10.19,10.2,27600.0,7.8504,7.8581,7.8504,7.8581,27600.0
2006-05-23 13:20:00,10.2,10.21,10.19,10.19,64800.0,7.8581,7.8658,7.8504,7.8504,64800.0
2006-05-23 13:30:00,10.19,10.21,10.19,10.2,73600.0,7.8504,7.8658,7.8504,7.8581,73600.0
2006-05-23 13:40:00,10.2,10.21,10.2,10.2,37600.0,7.8581,7.8658,7.8581,7.8581,37600.0
2006-05-23 13:50:00,10.21,10.21,10.18,10.18,34800.0,7.8658,7.8658,7.8427,7.8427,34800.0
2006-05-23 14:00:00,10.18,10.18,10.17,10.18,65600.0,7.8427,7.8427,7.835,7.8427,65600.0
2006-05-23 14:10:00,10.17,10.18,10.17,10.18,67200.0,7.835,7.8427,7.835,7.8427,67200.0
2006-05-23 14:20:00,10.18,10.19,10.17,10.18,124800.0,7.8427,7.8504,7.835,7.8427,124800.0
2006-05-23 14:30:00,10.18,10.19,10.18,10.19,66000.0,7.8427,7.8504,7.8427,7.8504,66000.0
2006-05-23 14:40:00,10.19,10.19,10.16,10.16,92800.0,7.8504,7.8504,7.8273,7.8273,92800.0
2006-05-23 14:50:00,10.16,10.16,10.14,10.14,64800.0,7.8273,7.8273,7.8119,7.8119,64800.0
2006-05-23 15:00:00,10.14,10.15,10.13,10.15,68400.0,7.8119,7.8196,7.8042,7.8196,68400.0
2006-05-23 15:10:00,10.15,10.16,10.14,10.15,84000.0,7.8196,7.8273,7.8119,7.8196,84000.0
2006-05-23 15:20:00,10.15,10.15,10.13,10.13,142000.0,7.8196,7.8196,7.8042,7.8042,142000.0
2006-05-23 15:30:00,10.13,10.13,10.11,10.12,98400.0,7.8042,7.8042,7.7887,7.7964,98400.0
2006-05-23 15:40:00,10.12,10.13,10.07,10.1,388400.0,7.7964,7.8042,7.7579,7.781,388400.0
2006-05-23 15:50:00,10.1,10.1,10.05,10.05,326000.0,7.781,7.781,7.7425,7.7425,326000.0
2006-05-24 09:30:00,9.99,10.08,9.97,10.04,143600.0,7.6963,7.7656,7.6809,7.7348,143600.0
2006-05-24 09:40:00,10.04,10.13,10.01,10.09,60000.0,7.7348,7.8042,7.7117,7.7733,60000.0
2006-05-24 09:50:00,10.09,10.14,10.06,10.14,62000.0,7.7733,7.8119,7.7502,7.8119,62000.0
2006-05-24 10:00:00,10.14,10.17,10.13,10.14,252000.0,7.8119,7.835,7.8042,7.8119,252000.0
2006-05-24 10:10:00,10.14,10.16,10.13,10.13,96000.0,7.8119,7.8273,7.8042,7.8042,96000.0
2006-05-24 10:20:00,10.13,10.15,10.12,10.12,51200.0,7.8042,7.8196,7.7964,7.7964,51200.0
2006-05-24 10:30:00,10.13,10.2,10.13,10.19,50000.0,7.8042,7.8581,7.8042,7.8504,50000.0
2006-05-24 10:40:00,10.18,10.19,10.14,10.15,39600.0,7.8427,7.8504,7.8119,7.8196,39600.0
2006-05-24 10:50:00,10.15,10.15,10.09,10.1,44800.0,7.8196,7.8196,7.7733,7.781,44800.0
2006-05-24 11:00:00,10.1,10.12,10.09,10.11,19200.0,7.781,7.7964,7.7733,7.7887,19200.0
2006-05-24 11:10:00,10.11,10.12,10.11,10.11,25600.0,7.7887,7.7964,7.7887,7.7887,25600.0
2006-05-24 11:20:00,10.11,10.13,10.11,10.11,40400.0,7.7887,7.8042,7.7887,7.7887,40400.0
2006-05-24 11:30:00,10.11,10.11,10.08,10.11,85200.0,7.7887,7.7887,7.7656,7.7887,85200.0
2006-05-24 11:40:00,10.11,10.13,10.11,10.12,37600.0,7.7887,7.8042,7.7887,7.7964,37600.0
2006-05-24 11:50:00,10.12,10.15,10.12,10.15,56800.0,7.7964,7.8196,7.7964,7.8196,56800.0
2006-05-24 12:00:00,10.15,10.18,10.15,10.17,117200.0,7.8196,7.8427,7.8196,7.835,117200.0
2006-05-24 12:10:00,10.18,10.18,10.17,10.17,66800.0,7.8427,7.8427,7.835,7.835,66800.0
2006-05-24 12:20:00,10.18,10.18,10.14,10.15,75200.0,7.8427,7.8427,7.8119,7.8196,75200.0
2006-05-24 12:30:00,10.15,10.16,10.14,10.15,45600.0,7.8196,7.8273,7.8119,7.8196,45600.0
2006-05-24 12:40:00,10.15,10.15,10.12,10.13,76400.0,7.8196,7.8196,7.7964,7.8042,76400.0
2006-05-24 12:50:00,10.12,10.16,10.12,10.14,66000.0,7.7964,7.8273,7.7964,7.8119,66000.0
2006-05-24 13:00:00,10.14,10.17,10.12,10.15,120400.0,7.8119,7.835,7.7964,7.8196,120400.0
2006-05-24 13:10:00,10.15,10.17,10.12,10.13,88800.0,7.8196,7.835,7.7964,7.8042,88800.0
2006-05-24 13:20:00,10.13,10.16,10.13,10.13,66000.0,7.8042,7.8273,7.8042,7.8042,66000.0
2006-05-24 13:30:00,10.13,10.17,10.12,10.15,514800.0,7.8042,7.835,7.7964,7.8196,514800.0
2006-05-24 13:40:00,10.16,10.21,10.12,10.21,163600.0,7.8273,7.8658,7.7964,7.8658,163600.0
2006-05-24 13:50:00,10.21,10.24,10.2,10.22,74400.0,7.8658,7.8889,7.8581,7.8735,74400.0
2006-05-24 14:00:00,10.22,10.26,10.2,10.21,121200.0,7.8735,7.9043,7.8581,7.8658,121200.0
2006-05-24 14:10:00,10.21,10.23,10.19,10.22,97600.0,7.8658,7.8812,7.8504,7.8735,97600.0
2006-05-24 14:20:00,10.22,10.22,10.14,10.16,170000.0,7.8735,7.8735,7.8119,7.8273,170000.0
2006-05-24 14:30:00,10.15,10.21,10.14,10.2,88400.0,7.8196,7.8658,7.8119,7.8581,88400.0
2006-05-24 14:40:00,10.2,10.26,10.2,10.24,68000.0,7.8581,7.9043,7.8581,7.8889,68000.0
2006-05-24 14:50:00,10.24,10.26,10.21,10.23,68000.0,7.8889,7.9043,7.8658,7.8812,68000.0
2006-05-24 15:00:00,10.24,10.26,10.19,10.2,104000.0,7.8889,7.9043,7.8504,7.8581,104000.0
2006-05-24 15:10:00,10.2,10.22,10.18,10.2,142800.0,7.8581,7.8735,7.8427,7.8581,142800.0
2006-05-24 15:20:00,10.19,10.21,10.17,10.21,70000.0,7.8504,7.8658,7.835,7.8658,70000.0
2006-05-24 15:30:00,10.21,10.28,10.2,10.28,395200.0,7.8658,7.9197,7.8581,7.9197,395200.0
2006-05-24 15:40:00,10.27,10.28,10.23,10.25,107200.0,7.912,7.9197,7.8812,7.8966,107200.0
2006-05-24 15:50:00,10.24,10.26,10.22,10.24,217600.0,7.8889,7.9043,7.8735,7.8889,217600.0
2006-05-25 09:30:00,10.27,10.28,10.12,10.24,209600.0,7.912,7.9197,7.7964,7.8889,209600.0
2006-05-25 09:40:00,10.22,10.25,10.22,10.23,54000.0,7.8735,7.8966,7.8735,7.8812,54000.0
2006-05-25 09:50:00,10.22,10.25,10.21,10.23,111600.0,7.8735,7.8966,7.8658,7.8812,111600.0
2006-05-25 10:00:00,10.23,10.24,10.22,10.23,44400.0,7.8812,7.8889,7.8735,7.8812,44400.0
2006-05-25 10:10:00,10.24,10.24,10.22,10.22,61200.0,7.8889,7.8889,7.8735,7.8735,61200.0
2006-05-25 10:20:00,10.22,10.23,10.19,10.21,52000.0,7.8735,7.8812,7.8504,7.8658,52000.0
2006-05-25 10:30:00,10.21,10.21,10.19,10.19,36800.0,7.8658,7.8658,7.8504,7.8504,36800.0
2006-05-25 10:40:00,10.19,10.2,10.18,10.18,28400.0,7.8504,7.8581,7.8427,7.8427,28400.0
2006-05-25 10:50:00,10.19,10.21,10.18,10.19,35200.0,7.8504,7.8658,7.8427,7.8504,35200.0
2006-05-25 11:00:00,10.19,10.22,10.19,10.21,40000.0,7.8504,7.8735,7.8504,7.8658,40000.0
2006-05-25 11:10:00,10.22,10.22,10.21,10.21,28000.0,7.8735,7.8735,7.8658,7.8658,28000.0
2006-05-25 11:20:00,10.21,10.22,10.2,10.22,46400.0,7.8658,7.8735,7.8581,7.8735,46400.0
2006-05-25 11:30:00,10.22,10.25,10.22,10.25,42400.0,7.8735,7.8966,7.8735,7.8966,42400.0
2006-05-25 11:40:00,10.25,10.25,10.24,10.25,88000.0,7.8966,7.8966,7.8889,7.8966,88000.0
2006-05-25 11:50:00,10.25,10.25,10.23,10.24,64000.0,7.8966,7.8966,7.8812,7.8889,64000.0
2006-05-25 12:00:00,10.24,10.24,10.21,10.21,39600.0,7.8889,7.8889,7.8658,7.8658,39600.0
2006-05-25 12:10:00,10.21,10.22,10.2,10.2,69600.0,7.8658,7.8735,7.8581,7.8581,69600.0
2006-05-25 12:20:00,10.2,10.2,10.2,10.2,38000.0,7.8581,7.8581,7.8581,7.8581,38000.0
2006-05-25 12:30:00,10.2,10.2,10.2,10.2,66000.0,7.8581,7.8581,7.8581,7.8581,66000.0
2006-05-25 12:40:00,10.2,10.21,10.2,10.21,32800.0,7.8581,7.8658,7.8581,7.8658,32800.0
2006-05-25 12:50:00,10.21,10.22,10.2,10.21,19600.0,7.8658,7.8735,7.8581,7.8658,19600.0
2006-05-25 13:00:00,10.21,10.21,10.21,10.21,51600.0,7.8658,7.8658,7.8658,7.8658,51600.0
2006-05-25 13:10:00,10.21,10.22,10.21,10.22,54400.0,7.8658,7.8735,7.8658,7.8735,54400.0
2006-05-25 13:20:00,10.22,10.22,10.22,10.22,16800.0,7.8735,7.8735,7.8735,7.8735,16800.0
2006-05-25 13:30:00,10.22,10.23,10.22,10.22,57600.0,7.8735,7.8812,7.8735,7.8735,57600.0
2006-05-25 13:40:00,10.22,10.23,10.22,10.23,41600.0,7.8735,7.8812,7.8735,7.8812,41600.0
2006-05-25 13:50:00,10.23,10.24,10.22,10.23,26800.0,7.8812,7.8889,7.8735,7.8812,26800.0
2006-05-25 14:00:00,10.22,10.23,10.22,10.22,20400.0,7.8735,7.8812,7.8735,7.8735,20400.0
2006-05-25 14:10:00,10.22,10.24,10.22,10.23,47600.0,7.8735,7.8889,7.8735,7.8812,47600.0
2006-05-25 14:20:00,10.23,10.24,10.23,10.24,55600.0,7.8812,7.8889,7.8812,7.8889,55600.0
2006-05-25 14:30:00,10.24,10.24,10.23,10.24,26000.0,7.8889,7.8889,7.8812,7.8889,26000.0
2006-05-25 14:40:00,10.23,10.24,10.23,10.24,21600.0,7.8812,7.8889,7.8812,7.8889,21600.0
2006-05-25 14:50:00,10.24,10.24,10.23,10.24,42400.0,7.8889,7.8889,7.8812,7.8889,42400.0
2006-05-25 15:00:00,10.24,10.24,10.24,10.24,113200.0,7.8889,7.8889,7.8889,7.8889,113200.0
2006-05-25 15:10:00,10.24,10.24,10.23,10.23,114400.0,7.8889,7.8889,7.8812,7.8812,114400.0
2006-05-25 15:20:00,10.23,10.24,10.23,10.23,22800.0,7.8812,7.8889,7.8812,7.8812,22800.0
2006-05-25 15:30:00,10.24,10.24,10.23,10.23,63600.0,7.8889,7.8889,7.8812,7.8812,63600.0
2006-05-25 15:40:00,10.23,10.24,10.23,10.24,172800.0,7.8812,7.8889,7.8812,7.8889,172800.0
2006-05-25 15:50:00,10.24,10.25,10.23,10.24,108400.0,7.8889,7.8966,7.8812,7.8889,108400.0
2006-05-26 09:30:00,10.26,10.48,10.22,10.42,332000.0,7.9043,8.0738,7.8735,8.0276,332000.0
2006-05-26 09:40:00,10.42,10.48,10.42,10.47,170400.0,8.0276,8.0738,8.0276,8.0661,170400.0
2006-05-26 09:50:00,10.47,10.47,10.45,10.47,181600.0,8.0661,8.0661,8.0507,8.0661,181600.0
2006-05-26 10:00:00,10.47,10.47,10.46,10.47,268000.0,8.0661,8.0661,8.0584,8.0661,268000.0
2006-05-26 10:10:00,10.47,10.5,10.46,10.49,107600.0,8.0661,8.0892,8.0584,8.0815,107600.0
2006-05-26 10:20:00,10.49,10.51,10.47,10.49,1024400.0,8.0815,8.0969,8.0661,8.0815,1024400.0
2006-05-26 10:30:00,10.49,10.5,10.42,10.42,309200.0,8.0815,8.0892,8.0276,8.0276,309200.0
2006-05-26 10:40:00,10.42,10.43,10.35,10.39,110000.0,8.0276,8.0353,7.9736,8.0045,110000.0
2006-05-26 10:50:00,10.4,10.4,10.38,10.39,30000.0,8.0122,8.0122,7.9968,8.0045,30000.0
2006-05-26 11:00:00,10.38,10.4,10.38,10.4,45200.0,7.9968,8.0122,7.9968,8.0122,45200.0
2006-05-26 11:10:00,10.4,10.4,10.4,10.4,16000.0,8.0122,8.0122,8.0122,8.0122,16000.0
2006-05-26 11:20:00,10.4,10.41,10.39,10.39,48400.0,8.0122,8.0199,8.0045,8.0045,48400.0
2006-05-26 11:30:00,10.39,10.4,10.38,10.39,34800.0,8.0045,8.0122,7.9968,8.0045,34800.0
2006-05-26 11:40:00,10.39,10.39,10.34,10.34,64800.0,8.0045,8.0045,7.9659,7.9659,64800.0
2006-05-26 11:50:00,10.35,10.36,10.34,10.35,39200.0,7.9736,7.9813,7.9659,7.9736,39200.0
2006-05-26 12:00:00,10.35,10.35,10.32,10.32,72800.0,7.9736,7.9736,7.9505,7.9505,72800.0
2006-05-26 12:10:00,10.33,10.33,10.32,10.33,18800.0,7.9582,7.9582,7.9505,7.9582,18800.0
2006-05-26 12:20:00,10.33,10.33,10.32,10.32,52400.0,7.9582,7.9582,7.9505,7.9505,52400.0
2006-05-26 12:30:00,10.32,10.32,10.32,10.32,13600.0,7.9505,7.9505,7.9505,7.9505,13600.0
2006-05-26 12:40:00,10.32,10.33,10.32,10.32,32000.0,7.9505,7.9582,7.9505,7.9505,32000.0
2006-05-26 12:50:00,10.32,10.32,10.31,10.31,9200.0,7.9505,7.9505,7.9428,7.9428,9200.0
2006-05-26 13:00:00,10.31,10.32,10.31,10.32,28800.0,7.9428,7.9505,7.9428,7.9505,28800.0
2006-05-26 13:10:00,10.31,10.31,10.31,10.31,50400.0,7.9428,7.9428,7.9428,7.9428,50400.0
2006-05-26 13:20:00,10.31,10.32,10.31,10.32,26800.0,7.9428,7.9505,7.9428,7.9505,26800.0
2006-05-26 13:30:00,10.32,10.32,10.31,10.31,44000.0,7.9505,7.9505,7.9428,7.9428,44000.0
2006-05-26 13:40:00,10.31,10.33,10.31,10.33,76800.0,7.9428,7.9582,7.9428,7.9582,76800.0
2006-05-26 13:50:00,10.33,10.33,10.32,10.33,18400.0,7.9582,7.9582,7.9505,7.9582,18400.0
2006-05-26 14:00:00,10.33,10.33,10.31,10.31,24800.0,7.9582,7.9582,7.9428,7.9428,24800.0
2006-05-26 14:10:00,10.31,10.32,10.31,10.32,110400.0,7.9428,7.9505,7.9428,7.9505,110400.0
2006-05-26 14:20:00,10.32,10.32,10.29,10.3,110800.0,7.9505,7.9505,7.9274,7.9351,110800.0
2006-05-26 14:30:00,10.3,10.32,10.3,10.31,37600.0,7.9351,7.9505,7.9351,7.9428,37600.0
2006-05-26 14:40:00,10.31,10.31,10.3,10.31,58800.0,7.9428,7.9428,7.9351,7.9428,58800.0
2006-05-26 14:50:00,10.31,10.31,10.3,10.3,73200.0,7.9428,7.9428,7.9351,7.9351,73200.0
2006-05-26 15:00:00,10.3,10.3,10.29,10.3,54800.0,7.9351,7.9351,7.9274,7.9351,54800.0
2006-05-26 15:10:00,10.3,10.3,10.3,10.3,64000.0,7.9351,7.9351,7.9351,7.9351,64000.0
2006-05-26 15:20:00,10.3,10.33,10.3,10.33,44800.0,7.9351,7.9582,7.9351,7.9582,44800.0
2006-05-26 15:30:00,10.32,10.33,10.32,10.32,42800.0,7.9505,7.9582,7.9505,7.9505,42800.0
2006-05-26 15:40:00,10.32,10.33,10.29,10.29,131200.0,7.9505,7.9582,7.9274,7.9274,131200.0
2006-05-26 15:50:00,10.29,10.33,10.29,10.33,153600.0,7.9274,7.9582,7.9274,7.9582,153600.0
2006-05-30 09:30:00,10.33,10.5,10.33,10.37,294800.0,7.9582,8.0892,7.9582,7.989,294800.0
2006-05-30 09:40:00,10.37,10.5,10.36,10.48,255600.0,7.989,8.0892,7.9813,8.0738,255600.0
2006-05-30 09:50:00,10.49,10.52,10.46,10.47,418000.0,8.0815,8.1046,8.0584,8.0661,418000.0
2006-05-30 10:00:00,10.48,10.5,10.42,10.44,240000.0,8.0738,8.0892,8.0276,8.043,240000.0
2006-05-30 10:10:00,10.42,10.44,10.41,10.43,87200.0,8.0276,8.043,8.0199,8.0353,87200.0
2006-05-30 10:20:00,10.44,10.49,10.44,10.49,284800.0,8.043,8.0815,8.043,8.0815,284800.0
2006-05-30 10:30:00,10.48,10.51,10.47,10.47,157200.0,8.0738,8.0969,8.0661,8.0661,157200.0
2006-05-30 10:40:00,10.48,10.49,10.45,10.49,52800.0,8.0738,8.0815,8.0507,8.0815,52800.0
2006-05-30 10:50:00,10.48,10.5,10.48,10.49,44800.0,8.0738,8.0892,8.0738,8.0815,44800.0
2006-05-30 11:00:00,10.49,10.49,10.47,10.49,71600.0,8.0815,8.0815,8.0661,8.0815,71600.0
2006-05-30 11:10:00,10.49,10.5,10.47,10.49,196800.0,8.0815,8.0892,8.0661,8.0815,196800.0
2006-05-30 11:20:00,10.5,10.5,10.46,10.48,80800.0,8.0892,8.0892,8.0584,8.0738,80800.0
2006-05-30 11:30:00,10.48,10.51,10.48,10.51,344800.0,8.0738,8.0969,8.0738,8.0969,344800.0
2006-05-30 11:40:00,10.51,10.53,10.51,10.52,53200.0,8.0969,8.1123,8.0969,8.1046,53200.0
2006-05-30 11:50:00,10.52,10.62,10.52,10.62,246400.0,8.1046,8.1816,8.1046,8.1816,246400.0
2006-05-30 12:00:00,10.62,10.63,10.55,10.56,268400.0,8.1816,8.1894,8.1277,8.1354,268400.0
2006-05-30 12:10:00,10.56,10.56,10.49,10.51,318800.0,8.1354,8.1354,8.0815,8.0969,318800.0
2006-05-30 12:20:00,10.51,10.52,10.49,10.51,102400.0,8.0969,8.1046,8.0815,8.0969,102400.0
2006-05-30 12:30:00,10.52,10.52,10.48,10.48,95600.0,8.1046,8.1046,8.0738,8.0738,95600.0
2006-05-30 12:40:00,10.49,10.49,10.49,10.49,40400.0,8.0815,8.0815,8.0815,8.0815,40400.0
2006-05-30 12:50:00,10.49,10.5,10.47,10.47,101200.0,8.0815,8.0892,8.0661,8.0661,101200.0
2006-05-30 13:00:00,10.47,10.55,10.46,10.51,208400.0,8.0661,8.1277,8.0584,8.0969,208400.0
2006-05-30 13:10:00,10.51,10.52,10.51,10.52,39600.0,8.0969,8.1046,8.0969,8.1046,39600.0
2006-05-30 13:20:00,10.52,10.52,10.51,10.51,57200.0,8.1046,8.1046,8.0969,8.0969,57200.0
2006-05-30 13:30:00,10.52,10.52,10.51,10.52,73200.0,8.1046,8.1046,8.0969,8.1046,73200.0
2006-05-30 13:40:00,10.52,10.52,10.5,10.51,99600.0,8.1046,8.1046,8.0892,8.0969,99600.0
2006-05-30 13:50:00,10.51,10.52,10.51,10.51,62000.0,8.0969,8.1046,8.0969,8.0969,62000.0
2006-05-30 14:00:00,10.51,10.52,10.5,10.52,100400.0,8.0969,8.1046,8.0892,8.1046,100400.0
2006-05-30 14:10:00,10.52,10.53,10.5,10.52,223200.0,8.1046,8.1123,8.0892,8.1046,223200.0
2006-05-30 14:20:00,10.52,10.53,10.52,10.53,99200.0,8.1046,8.1123,8.1046,8.1123,99200.0
2006-05-30 14:30:00,10.53,10.54,10.53,10.53,79200.0,8.1123,8.12,8.1123,8.1123,79200.0
2006-05-30 14:40:00,10.53,10.54,10.53,10.54,150400.0,8.1123,8.12,8.1123,8.12,150400.0
2006-05-30 14:50:00,10.54,10.56,10.51,10.55,229600.0,8.12,8.1354,8.0969,8.1277,229600.0
2006-05-30 15:00:00,10.55,10.55,10.53,10.53,253600.0,8.1277,8.1277,8.1123,8.1123,253600.0
2006-05-30 15:10:00,10.53,10.53,10.51,10.52,97200.0,8.1123,8.1123,8.0969,8.1046,97200.0
2006-05-30 15:20:00,10.52,10.52,10.5,10.5,243200.0,8.1046,8.1046,8.0892,8.0892,243200.0
2006-05-30 15:30:00,10.5,10.5,10.49,10.49,325200.0,8.0892,8.0892,8.0815,8.0815,325200.0
2006-05-30 15:40:00,10.49,10.49,10.48,10.49,268800.0,8.0815,8.0815,8.0738,8.0815,268800.0
2006-05-30 15:50:00,10.49,10.49,10.45,10.46,508000.0,8.0815,8.0815,8.0507,8.0584,508000.0
2006-05-31 09:30:00,10.43,10.46,10.38,10.43,126000.0,8.0353,8.0584,7.9968,8.0353,126000.0
2006-05-31 09:40:00,10.44,10.45,10.43,10.45,69600.0,8.043,8.0507,8.0353,8.0507,69600.0
2006-05-31 09:50:00,10.45,10.49,10.45,10.47,110400.0,8.0507,8.0815,8.0507,8.0661,110400.0
2006-05-31 10:00:00,10.47,10.54,10.47,10.53,220000.0,8.0661,8.12,8.0661,8.1123,220000.0
2006-05-31 10:10:00,10.54,10.56,10.53,10.55,119200.0,8.12,8.1354,8.1123,8.1277,119200.0
2006-05-31 10:20:00,10.55,10.62,10.55,10.59,88800.0,8.1277,8.1816,8.1277,8.1585,88800.0
2006-05-31 10:30:00,10.59,10.68,10.55,10.67,253200.0,8.1585,8.2279,8.1277,8.2202,253200.0
2006-05-31 10:40:00,10.67,10.67,10.61,10.62,121200.0,8.2202,8.2202,8.1739,8.1816,121200.0
2006-05-31 10:50:00,10.62,10.63,10.6,10.6,82000.0,8.1816,8.1894,8.1662,8.1662,82000.0
2006-05-31 11:00:00,10.61,10.62,10.58,10.58,71200.0,8.1739,8.1816,8.1508,8.1508,71200.0
2006-05-31 11:10:00,10.58,10.6,10.58,10.59,46400.0,8.1508,8.1662,8.1508,8.1585,46400.0
2006-05-31 11:20:00,10.59,10.63,10.59,10.62,72800.0,8.1585,8.1894,8.1585,8.1816,72800.0
2006-05-31 11:30:00,10.62,10.64,10.61,10.63,249200.0,8.1816,8.1971,8.1739,8.1894,249200.0
2006-05-31 11:40:00,10.63,10.63,10.61,10.62,102000.0,8.1894,8.1894,8.1739,8.1816,102000.0
2006-05-31 11:50:00,10.62,10.65,10.62,10.64,156800.0,8.1816,8.2048,8.1816,8.1971,156800.0
2006-05-31 12:00:00,10.63,10.64,10.62,10.62,45200.0,8.1894,8.1971,8.1816,8.1816,45200.0
2006-05-31 12:10:00,10.46,10.63,10.46,10.63,50000.0,8.0584,8.1894,8.0584,8.1894,50000.0
2006-05-31 12:20:00,10.62,10.63,10.6,10.63,36000.0,8.1816,8.1894,8.1662,8.1894,36000.0
2006-05-31 12:30:00,10.63,10.64,10.63,10.63,75200.0,8.1894,8.1971,8.1894,8.1894,75200.0
2006-05-31 12:40:00,10.63,10.63,10.62,10.62,72400.0,8.1894,8.1894,8.1816,8.1816,72400.0
2006-05-31 12:50:00,10.62,10.62,10.61,10.62,63200.0,8.1816,8.1816,8.1739,8.1816,63200.0
2006-05-31 13:00:00,10.62,10.63,10.61,10.62,24800.0,8.1816,8.1894,8.1739,8.1816,24800.0
2006-05-31 13:10:00,10.62,10.63,10.61,10.61,144800.0,8.1816,8.1894,8.1739,8.1739,144800.0
2006-05-31 13:20:00,10.61,10.63,10.61,10.62,281600.0,8.1739,8.1894,8.1739,8.1816,281600.0
2006-05-31 13:30:00,10.62,10.66,10.62,10.66,89600.0,8.1816,8.2125,8.1816,8.2125,89600.0
2006-05-31 13:40:00,10.65,10.68,10.65,10.66,90800.0,8.2048,8.2279,8.2048,8.2125,90800.0
2006-05-31 13:50:00,10.66,10.66,10.64,10.65,102000.0,8.2125,8.2125,8.1971,8.2048,102000.0
2006-05-31 14:00:00,10.65,10.68,10.63,10.65,226400.0,8.2048,8.2279,8.1894,8.2048,226400.0
2006-05-31 14:10:00,10.65,10.66,10.58,10.58,183600.0,8.2048,8.2125,8.1508,8.1508,183600.0
2006-05-31 14:20:00,10.58,10.61,10.58,10.6,163200.0,8.1508,8.1739,8.1508,8.1662,163200.0
2006-05-31 14:30:00,10.6,10.62,10.59,10.59,129200.0,8.1662,8.1816,8.1585,8.1585,129200.0
2006-05-31 14:40:00,10.58,10.59,10.58,10.58,101600.0,8.1508,8.1585,8.1508,8.1508,101600.0
2006-05-31 14:50:00,10.58,10.58,10.56,10.57,109600.0,8.1508,8.1508,8.1354,8.1431,109600.0
2006-05-31 15:00:00,10.57,10.58,10.56,10.56,86400.0,8.1431,8.1508,8.1354,8.1354,86400.0
2006-05-31 15:10:00,10.56,10.58,10.56,10.57,165200.0,8.1354,8.1508,8.1354,8.1431,165200.0
2006-05-31 15:20:00,10.56,10.59,10.56,10.59,119200.0,8.1354,8.1585,8.1354,8.1585,119200.0
2006-05-31 15:30:00,10.59,10.59,10.58,10.59,109600.0,8.1585,8.1585,8.1508,8.1585,109600.0
2006-05-31 15:40:00,10.59,10.63,10.59,10.63,166000.0,8.1585,8.1894,8.1585,8.1894,166000.0
2006-05-31 15:50:00,10.63,10.63,10.59,10.59,555200.0,8.1894,8.1894,8.1585,8.1585,555200.0
2006-06-01 09:30:00,10.58,10.67,10.56,10.65,146000.0,8.1508,8.2202,8.1354,8.2048,146000.0
2006-06-01 09:40:00,10.65,10.68,10.63,10.67,63600.0,8.2048,8.2279,8.1894,8.2202,63600.0
2006-06-01 09:50:00,10.68,10.68,10.63,10.63,104800.0,8.2279,8.2279,8.1894,8.1894,104800.0
2006-06-01 10:00:00,10.63,10.65,10.61,10.61,142000.0,8.1894,8.2048,8.1739,8.1739,142000.0
2006-06-01 10:10:00,10.61,10.64,10.61,10.63,115200.0,8.1739,8.1971,8.1739,8.1894,115200.0
2006-06-01 10:20:00,10.64,10.64,10.63,10.64,23200.0,8.1971,8.1971,8.1894,8.1971,23200.0
2006-06-01 10:30:00,10.64,10.68,10.64,10.68,64000.0,8.1971,8.2279,8.1971,8.2279,64000.0
2006-06-01 10:40:00,10.68,10.71,10.67,10.67,74400.0,8.2279,8.251,8.2202,8.2202,74400.0
2006-06-01 10:50:00,10.67,10.67,10.65,10.65,70400.0,8.2202,8.2202,8.2048,8.2048,70400.0
2006-06-01 11:00:00,10.65,10.65,10.63,10.64,72400.0,8.2048,8.2048,8.1894,8.1971,72400.0
2006-06-01 11:10:00,10.64,10.66,10.63,10.64,132000.0,8.1971,8.2125,8.1894,8.1971,132000.0
2006-06-01 11:20:00,10.63,10.64,10.6,10.6,138000.0,8.1894,8.1971,8.1662,8.1662,138000.0
2006-06-01 11:30:00,10.6,10.62,10.6,10.6,44400.0,8.1662,8.1816,8.1662,8.1662,44400.0
2006-06-01 11:40:00,10.6,10.62,10.59,10.61,63200.0,8.1662,8.1816,8.1585,8.1739,63200.0
2006-06-01 11:50:00,10.61,10.61,10.58,10.58,41600.0,8.1739,8.1739,8.1508,8.1508,41600.0
2006-06-01 12:00:00,10.58,10.58,10.57,10.57,52400.0,8.1508,8.1508,8.1431,8.1431,52400.0
2006-06-01 12:10:00,10.57,10.57,10.56,10.56,76800.0,8.1431,8.1431,8.1354,8.1354,76800.0
2006-06-01 12:20:00,10.56,10.57,10.56,10.57,31200.0,8.1354,8.1431,8.1354,8.1431,31200.0
2006-06-01 12:30:00,10.57,10.61,10.56,10.59,108000.0,8.1431,8.1739,8.1354,8.1585,108000.0
2006-06-01 12:40:00,10.58,10.59,10.57,10.58,19600.0,8.1508,8.1585,8.1431,8.1508,19600.0
2006-06-01 12:50:00,10.58,10.59,10.57,10.58,43600.0,8.1508,8.1585,8.1431,8.1508,43600.0
2006-06-01 13:00:00,10.58,10.6,10.58,10.58,38800.0,8.1508,8.1662,8.1508,8.1508,38800.0
2006-06-01 13:10:00,10.58,10.59,10.57,10.57,55600.0,8.1508,8.1585,8.1431,8.1431,55600.0
2006-06-01 13:20:00,10.56,10.58,10.56,10.58,28400.0,8.1354,8.1508,8.1354,8.1508,28400.0
2006-06-01 13:30:00,10.57,10.58,10.55,10.56,190800.0,8.1431,8.1508,8.1277,8.1354,190800.0
2006-06-01 13:40:00,10.56,10.57,10.55,10.56,16000.0,8.1354,8.1431,8.1277,8.1354,16000.0
2006-06-01 13:50:00,10.56,10.57,10.56,10.57,37600.0,8.1354,8.1431,8.1354,8.1431,37600.0
2006-06-01 14:00:00,10.57,10.58,10.57,10.58,82400.0,8.1431,8.1508,8.1431,8.1508,82400.0
2006-06-01 14:10:00,10.58,10.58,10.56,10.58,64000.0,8.1508,8.1508,8.1354,8.1508,64000.0
2006-06-01 14:20:00,10.58,10.59,10.57,10.57,107200.0,8.1508,8.1585,8.1431,8.1431,107200.0
2006-06-01 14:30:00,10.58,10.58,10.56,10.58,124400.0,8.1508,8.1508,8.1354,8.1508,124400.0
2006-06-01 14:40:00,10.58,10.6,10.57,10.59,77200.0,8.1508,8.1662,8.1431,8.1585,77200.0
2006-06-01 14:50:00,10.59,10.59,10.56,10.58,227600.0,8.1585,8.1585,8.1354,8.1508,227600.0
2006-06-01 15:00:00,10.58,10.58,10.58,10.58,85200.0,8.1508,8.1508,8.1508,8.1508,85200.0
2006-06-01 15:10:00,10.58,10.58,10.58,10.58,48000.0,8.1508,8.1508,8.1508,8.1508,48000.0
2006-06-01 15:20:00,10.58,10.6,10.58,10.6,99200.0,8.1508,8.1662,8.1508,8.1662,99200.0
2006-06-01 15:30:00,10.6,10.6,10.59,10.59,150400.0,8.1662,8.1662,8.1585,8.1585,150400.0
2006-06-01 15:40:00,10.59,10.63,10.59,10.63,181600.0,8.1585,8.1894,8.1585,8.1894,181600.0
2006-06-01 15:50:00,10.63,10.64,10.62,10.64,353200.0,8.1894,8.1971,8.1816,8.1971,353200.0
2006-06-02 09:30:00,10.71,10.71,10.57,10.61,130000.0,8.251,8.251,8.1431,8.1739,130000.0
2006-06-02 09:40:00,10.61,10.62,10.57,10.59,109600.0,8.1739,8.1816,8.1431,8.1585,109600.0
2006-06-02 09:50:00,10.59,10.6,10.58,10.6,76000.0,8.1585,8.1662,8.1508,8.1662,76000.0
2006-06-02 10:00:00,10.6,10.62,10.59,10.61,110000.0,8.1662,8.1816,8.1585,8.1739,110000.0
2006-06-02 10:10:00,10.6,10.62,10.59,10.6,81600.0,8.1662,8.1816,8.1585,8.1662,81600.0
2006-06-02 10:20:00,10.61,10.62,10.59,10.61,180400.0,8.1739,8.1816,8.1585,8.1739,180400.0
2006-06-02 10:30:00,10.61,10.61,10.58,10.58,96400.0,8.1739,8.1739,8.1508,8.1508,96400.0
2006-06-02 10:40:00,10.58,10.59,10.58,10.58,46000.0,8.1508,8.1585,8.1508,8.1508,46000.0
2006-06-02 10:50:00,10.58,10.58,10.56,10.56,46000.0,8.1508,8.1508,8.1354,8.1354,46000.0
2006-06-02 11:00:00,10.56,10.56,10.52,10.54,46800.0,8.1354,8.1354,8.1046,8.12,46800.0
2006-06-02 11:10:00,10.53,10.53,10.53,10.53,39200.0,8.1123,8.1123,8.1123,8.1123,39200.0
2006-06-02 11:20:00,10.53,10.55,10.52,10.53,56800.0,8.1123,8.1277,8.1046,8.1123,56800.0
2006-06-02 11:30:00,10.53,10.55,10.51,10.55,62400.0,8.1123,8.1277,8.0969,8.1277,62400.0
2006-06-02 11:40:00,10.56,10.56,10.49,10.5,99600.0,8.1354,8.1354,8.0815,8.0892,99600.0
2006-06-02 11:50:00,10.5,10.5,10.47,10.47,84000.0,8.0892,8.0892,8.0661,8.0661,84000.0
2006-06-02 12:00:00,10.47,10.47,10.45,10.45,208800.0,8.0661,8.0661,8.0507,8.0507,208800.0
2006-06-02 12:10:00,10.45,10.45,10.44,10.44,96800.0,8.0507,8.0507,8.043,8.043,96800.0
2006-06-02 12:20:00,10.44,10.46,10.44,10.45,69600.0,8.043,8.0584,8.043,8.0507,69600.0
2006-06-02 12:30:00,10.46,10.46,10.45,10.46,55200.0,8.0584,8.0584,8.0507,8.0584,55200.0
2006-06-02 12:40:00,10.46,10.47,10.46,10.47,86800.0,8.0584,8.0661,8.0584,8.0661,86800.0
2006-06-02 12:50:00,10.47,10.47,10.47,10.47,62400.0,8.0661,8.0661,8.0661,8.0661,62400.0
2006-06-02 13:00:00,10.47,10.48,10.47,10.47,29600.0,8.0661,8.0738,8.0661,8.0661,29600.0
2006-06-02 13:10:00,10.47,10.47,10.47,10.47,38400.0,8.0661,8.0661,8.0661,8.0661,38400.0
2006-06-02 13:20:00,10.47,10.5,10.47,10.49,35600.0,8.0661,8.0892,8.0661,8.0815,35600.0
2006-06-02 13:30:00,10.49,10.5,10.48,10.49,43200.0,8.0815,8.0892,8.0738,8.0815,43200.0
2006-06-02 13:40:00,10.49,10.49,10.49,10.49,65200.0,8.0815,8.0815,8.0815,8.0815,65200.0
2006-06-02 13:50:00,10.49,10.49,10.47,10.48,32800.0,8.0815,8.0815,8.0661,8.0738,32800.0
2006-06-02 14:00:00,10.48,10.49,10.48,10.49,52000.0,8.0738,8.0815,8.0738,8.0815,52000.0
2006-06-02 14:10:00,10.49,10.51,10.49,10.49,83200.0,8.0815,8.0969,8.0815,8.0815,83200.0
2006-06-02 14:20:00,10.49,10.49,10.49,10.49,54000.0,8.0815,8.0815,8.0815,8.0815,54000.0
2006-06-02 14:30:00,10.49,10.52,10.49,10.51,96800.0,8.0815,8.1046,8.0815,8.0969,96800.0
2006-06-02 14:40:00,10.51,10.51,10.5,10.51,36000.0,8.0969,8.0969,8.0892,8.0969,36000.0
2006-06-02 14:50:00,10.51,10.51,10.49,10.51,62800.0,8.0969,8.0969,8.0815,8.0969,62800.0
2006-06-02 15:00:00,10.5,10.5,10.49,10.5,60400.0,8.0892,8.0892,8.0815,8.0892,60400.0
2006-06-02 15:10:00,10.49,10.5,10.49,10.5,34400.0,8.0815,8.0892,8.0815,8.0892,34400.0
2006-06-02 15:20:00,10.5,10.5,10.48,10.48,76000.0,8.0892,8.0892,8.0738,8.0738,76000.0
2006-06-02 15:30:00,10.48,10.51,10.48,10.51,89600.0,8.0738,8.0969,8.0738,8.0969,89600.0
2006-06-02 15:40:00,10.51,10.54,10.51,10.54,209600.0,8.0969,8.12,8.0969,8.12,209600.0
2006-06-02 15:50:00,10.54,10.54,10.53,10.54,181600.0,8.12,8.12,8.1123,8.12,181600.0
2006-06-05 09:30:00,10.51,10.54,10.49,10.52,76000.0,8.0969,8.12,8.0815,8.1046,76000.0
2006-06-05 09:40:00,10.52,10.54,10.51,10.54,120800.0,8.1046,8.12,8.0969,8.12,120800.0
2006-06-05 09:50:00,10.52,10.56,10.52,10.52,109600.0,8.1046,8.1354,8.1046,8.1046,109600.0
2006-06-05 10:00:00,10.52,10.53,10.51,10.52,67200.0,8.1046,8.1123,8.0969,8.1046,67200.0
2006-06-05 10:10:00,10.51,10.56,10.51,10.55,78000.0,8.0969,8.1354,8.0969,8.1277,78000.0
2006-06-05 10:20:00,10.54,10.56,10.53,10.55,33600.0,8.12,8.1354,8.1123,8.1277,33600.0
2006-06-05 10:30:00,10.55,10.56,10.54,10.55,41200.0,8.1277,8.1354,8.12,8.1277,41200.0
2006-06-05 10:40:00,10.55,10.56,10.54,10.54,45200.0,8.1277,8.1354,8.12,8.12,45200.0
2006-06-05 10:50:00,10.54,10.54,10.53,10.53,17600.0,8.12,8.12,8.1123,8.1123,17600.0
2006-06-05 11:00:00,10.54,10.55,10.54,10.54,16800.0,8.12,8.1277,8.12,8.12,16800.0
2006-06-05 11:10:00,10.54,10.55,10.54,10.55,26000.0,8.12,8.1277,8.12,8.1277,26000.0
2006-06-05 11:20:00,10.55,10.56,10.54,10.55,87600.0,8.1277,8.1354,8.12,8.1277,87600.0
2006-06-05 11:30:00,10.55,10.55,10.54,10.55,34800.0,8.1277,8.1277,8.12,8.1277,34800.0
2006-06-05 11:40:00,10.55,10.55,10.55,10.55,24000.0,8.1277,8.1277,8.1277,8.1277,24000.0
2006-06-05 11:50:00,10.55,10.55,10.55,10.55,22400.0,8.1277,8.1277,8.1277,8.1277,22400.0
2006-06-05 12:00:00,10.55,10.55,10.55,10.55,49600.0,8.1277,8.1277,8.1277,8.1277,49600.0
2006-06-05 12:10:00,10.55,10.55,10.55,10.55,74800.0,8.1277,8.1277,8.1277,8.1277,74800.0
2006-06-05 12:20:00,10.55,10.55,10.55,10.55,38800.0,8.1277,8.1277,8.1277,8.1277,38800.0
2006-06-05 12:30:00,10.55,10.55,10.55,10.55,21600.0,8.1277,8.1277,8.1277,8.1277,21600.0
2006-06-05 12:40:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 12:50:00,10.55,10.55,10.55,10.55,0.0,8.1277,8.1277,8.1277,8.1277,0.0
2006-06-05 13:00:00,10.55,10.55,10.55,10.55,7200.0,8.1277,8.1277,8.1277,8.1277,7200.0
2006-06-05 13:10:00,10.55,10.55,10.53,10.54,28000.0,8.1277,8.1277,8.1123,8.12,28000.0
2006-06-05 13:20:00,10.54,10.54,10.52,10.53,54800.0,8.12,8.12,8.1046,8.1123,54800.0
2006-06-05 13:30:00,10.53,10.53,10.53,10.53,36000.0,8.1123,8.1123,8.1123,8.1123,36000.0
2006-06-05 13:40:00,10.53,10.53,10.53,10.53,26000.0,8.1123,8.1123,8.1123,8.1123,26000.0
2006-06-05 13:50:00,10.53,10.53,10.53,10.53,38000.0,8.1123,8.1123,8.1123,8.1123,38000.0
2006-06-05 14:00:00,10.53,10.53,10.52,10.52,63600.0,8.1123,8.1123,8.1046,8.1046,63600.0
2006-06-05 14:10:00,10.52,10.52,10.48,10.5,112000.0,8.1046,8.1046,8.0738,8.0892,112000.0
2006-06-05 14:20:00,10.5,10.51,10.48,10.51,141200.0,8.0892,8.0969,8.0738,8.0969,141200.0
2006-06-05 14:30:00,10.51,10.51,10.46,10.46,81600.0,8.0969,8.0969,8.0584,8.0584,81600.0
2006-06-05 14:40:00,10.46,10.5,10.46,10.49,56400.0,8.0584,8.0892,8.0584,8.0815,56400.0
2006-06-05 14:50:00,10.49,10.49,10.48,10.49,36400.0,8.0815,8.0815,8.0738,8.0815,36400.0
2006-06-05 15:00:00,10.49,10.49,10.46,10.46,70000.0,8.0815,8.0815,8.0584,8.0584,70000.0
2006-06-05 15:10:00,10.47,10.49,10.45,10.47,104800.0,8.0661,8.0815,8.0507,8.0661,104800.0
2006-06-05 15:20:00,10.48,10.49,10.47,10.47,90400.0,8.0738,8.0815,8.0661,8.0661,90400.0
2006-06-05 15:30:00,10.47,10.47,10.47,10.47,99600.0,8.0661,8.0661,8.0661,8.0661,99600.0
2006-06-05 15:40:00,10.47,10.47,10.41,10.41,93200.0,8.0661,8.0661,8.0199,8.0199,93200.0
2006-06-05 15:50:00,10.42,10.43,10.4,10.42,140400.0,8.0276,8.0353,8.0122,8.0276,140400.0
2006-06-06 09:30:00,10.4,10.48,10.4,10.41,65600.0,8.0122,8.0738,8.0122,8.0199,65600.0
2006-06-06 09:40:00,10.42,10.42,10.36,10.36,93200.0,8.0276,8.0276,7.9813,7.9813,93200.0
2006-06-06 09:50:00,10.36,10.41,10.36,10.39,66800.0,7.9813,8.0199,7.9813,8.0045,66800.0
2006-06-06 10:00:00,10.38,10.42,10.38,10.42,50000.0,7.9968,8.0276,7.9968,8.0276,50000.0
2006-06-06 10:10:00,10.41,10.44,10.4,10.4,48000.0,8.0199,8.043,8.0122,8.0122,48000.0
2006-06-06 10:20:00,10.4,10.45,10.4,10.42,84000.0,8.0122,8.0507,8.0122,8.0276,84000.0
2006-06-06 10:30:00,10.41,10.43,10.4,10.4,61200.0,8.0199,8.0353,8.0122,8.0122,61200.0
2006-06-06 10:40:00,10.4,10.4,10.37,10.37,83600.0,8.0122,8.0122,7.989,7.989,83600.0
2006-06-06 10:50:00,10.37,10.39,10.37,10.37,78800.0,7.989,8.0045,7.989,7.989,78800.0
2006-06-06 11:00:00,10.38,10.4,10.35,10.37,68800.0,7.9968,8.0122,7.9736,7.989,68800.0
2006-06-06 11:10:00,10.37,10.42,10.34,10.39,89600.0,7.989,8.0276,7.9659,8.0045,89600.0
2006-06-06 11:20:00,10.39,10.39,10.36,10.36,35200.0,8.0045,8.0045,7.9813,7.9813,35200.0
2006-06-06 11:30:00,10.37,10.38,10.36,10.36,61600.0,7.989,7.9968,7.9813,7.9813,61600.0
2006-06-06 11:40:00,10.37,10.37,10.33,10.35,90000.0,7.989,7.989,7.9582,7.9736,90000.0
2006-06-06 11:50:00,10.35,10.35,10.33,10.35,24400.0,7.9736,7.9736,7.9582,7.9736,24400.0
2006-06-06 12:00:00,10.35,10.36,10.35,10.36,18800.0,7.9736,7.9813,7.9736,7.9813,18800.0
2006-06-06 12:10:00,10.36,10.39,10.36,10.38,25200.0,7.9813,8.0045,7.9813,7.9968,25200.0
2006-06-06 12:20:00,10.38,10.38,10.35,10.37,40800.0,7.9968,7.9968,7.9736,7.989,40800.0
2006-06-06 12:30:00,10.37,10.38,10.37,10.38,35600.0,7.989,7.9968,7.989,7.9968,35600.0
2006-06-06 12:40:00,10.38,10.42,10.37,10.37,94000.0,7.9968,8.0276,7.989,7.989,94000.0
2006-06-06 12:50:00,10.38,10.44,10.37,10.44,1502800.0,7.9968,8.043,7.989,8.043,1502800.0
2006-06-06 13:00:00,10.44,10.44,10.4,10.42,74800.0,8.043,8.043,8.0122,8.0276,74800.0
2006-06-06 13:10:00,10.42,10.42,10.39,10.39,57600.0,8.0276,8.0276,8.0045,8.0045,57600.0
2006-06-06 13:20:00,10.39,10.41,10.39,10.39,106800.0,8.0045,8.0199,8.0045,8.0045,106800.0
2006-06-06 13:30:00,10.39,10.4,10.38,10.38,73200.0,8.0045,8.0122,7.9968,7.9968,73200.0
2006-06-06 13:40:00,10.38,10.38,10.37,10.38,123200.0,7.9968,7.9968,7.989,7.9968,123200.0
2006-06-06 13:50:00,10.38,10.38,10.37,10.38,52000.0,7.9968,7.9968,7.989,7.9968,52000.0
2006-06-06 14:00:00,10.38,10.38,10.37,10.37,57200.0,7.9968,7.9968,7.989,7.989,57200.0
2006-06-06 14:10:00,10.37,10.37,10.36,10.37,120800.0,7.989,7.989,7.9813,7.989,120800.0
2006-06-06 14:20:00,10.37,10.38,10.36,10.36,78000.0,7.989,7.9968,7.9813,7.9813,78000.0
2006-06-06 14:30:00,10.37,10.38,10.36,10.37,154800.0,7.989,7.9968,7.9813,7.989,154800.0
2006-06-06 14:40:00,10.37,10.38,10.35,10.35,95600.0,7.989,7.9968,7.9736,7.9736,95600.0
2006-06-06 14:50:00,10.35,10.36,10.33,10.34,55200.0,7.9736,7.9813,7.9582,7.9659,55200.0
2006-06-06 15:00:00,10.34,10.36,10.33,10.36,61600.0,7.9659,7.9813,7.9582,7.9813,61600.0
2006-06-06 15:10:00,10.36,10.37,10.35,10.35,108400.0,7.9813,7.989,7.9736,7.9736,108400.0
2006-06-06 15:20:00,10.35,10.37,10.35,10.36,121600.0,7.9736,7.989,7.9736,7.9813,121600.0
2006-06-06 15:30:00,10.36,10.4,10.36,10.4,130800.0,7.9813,8.0122,7.9813,8.0122,130800.0
2006-06-06 15:40:00,10.39,10.43,10.39,10.42,134000.0,8.0045,8.0353,8.0045,8.0276,134000.0
2006-06-06 15:50:00,10.42,10.42,10.4,10.41,151600.0,8.0276,8.0276,8.0122,8.0199,151600.0
2006-06-07 09:30:00,10.44,10.48,10.36,10.44,86400.0,8.043,8.0738,7.9813,8.043,86400.0
2006-06-07 09:40:00,10.45,10.45,10.43,10.44,32400.0,8.0507,8.0507,8.0353,8.043,32400.0
2006-06-07 09:50:00,10.45,10.45,10.43,10.44,26000.0,8.0507,8.0507,8.0353,8.043,26000.0
2006-06-07 10:00:00,10.44,10.51,10.44,10.5,74000.0,8.043,8.0969,8.043,8.0892,74000.0
2006-06-07 10:10:00,10.5,10.52,10.49,10.49,81200.0,8.0892,8.1046,8.0815,8.0815,81200.0
2006-06-07 10:20:00,10.49,10.49,10.48,10.48,47200.0,8.0815,8.0815,8.0738,8.0738,47200.0
2006-06-07 10:30:00,10.49,10.5,10.48,10.48,47200.0,8.0815,8.0892,8.0738,8.0738,47200.0
2006-06-07 10:40:00,10.48,10.49,10.47,10.47,41600.0,8.0738,8.0815,8.0661,8.0661,41600.0
2006-06-07 10:50:00,10.47,10.49,10.47,10.49,22400.0,8.0661,8.0815,8.0661,8.0815,22400.0
2006-06-07 11:00:00,10.47,10.5,10.47,10.47,57600.0,8.0661,8.0892,8.0661,8.0661,57600.0
2006-06-07 11:10:00,10.47,10.49,10.47,10.47,18800.0,8.0661,8.0815,8.0661,8.0661,18800.0
2006-06-07 11:20:00,10.47,10.48,10.47,10.47,52800.0,8.0661,8.0738,8.0661,8.0661,52800.0
2006-06-07 11:30:00,10.47,10.5,10.47,10.5,31600.0,8.0661,8.0892,8.0661,8.0892,31600.0
2006-06-07 11:40:00,10.51,10.52,10.51,10.52,36800.0,8.0969,8.1046,8.0969,8.1046,36800.0
2006-06-07 11:50:00,10.52,10.56,10.52,10.56,47200.0,8.1046,8.1354,8.1046,8.1354,47200.0
2006-06-07 12:00:00,10.56,10.58,10.56,10.56,65600.0,8.1354,8.1508,8.1354,8.1354,65600.0
2006-06-07 12:10:00,10.56,10.57,10.56,10.56,36800.0,8.1354,8.1431,8.1354,8.1354,36800.0
2006-06-07 12:20:00,10.56,10.56,10.56,10.56,58400.0,8.1354,8.1354,8.1354,8.1354,58400.0
2006-06-07 12:30:00,10.56,10.56,10.51,10.51,47200.0,8.1354,8.1354,8.0969,8.0969,47200.0
2006-06-07 12:40:00,10.51,10.51,10.49,10.49,17600.0,8.0969,8.0969,8.0815,8.0815,17600.0
2006-06-07 12:50:00,10.49,10.49,10.48,10.48,52800.0,8.0815,8.0815,8.0738,8.0738,52800.0
2006-06-07 13:00:00,10.48,10.49,10.48,10.48,24000.0,8.0738,8.0815,8.0738,8.0738,24000.0
2006-06-07 13:10:00,10.48,10.49,10.47,10.48,26000.0,8.0738,8.0815,8.0661,8.0738,26000.0
2006-06-07 13:20:00,10.48,10.49,10.47,10.49,40400.0,8.0738,8.0815,8.0661,8.0815,40400.0
2006-06-07 13:30:00,10.49,10.49,10.48,10.48,37600.0,8.0815,8.0815,8.0738,8.0738,37600.0
2006-06-07 13:40:00,10.48,10.48,10.47,10.47,58400.0,8.0738,8.0738,8.0661,8.0661,58400.0
2006-06-07 13:50:00,10.47,10.49,10.47,10.48,119600.0,8.0661,8.0815,8.0661,8.0738,119600.0
2006-06-07 14:00:00,10.48,10.49,10.47,10.47,174000.0,8.0738,8.0815,8.0661,8.0661,174000.0
2006-06-07 14:10:00,10.47,10.49,10.47,10.47,48000.0,8.0661,8.0815,8.0661,8.0661,48000.0
2006-06-07 14:20:00,10.47,10.5,10.47,10.49,46400.0,8.0661,8.0892,8.0661,8.0815,46400.0
2006-06-07 14:30:00,10.5,10.5,10.48,10.49,31600.0,8.0892,8.0892,8.0738,8.0815,31600.0
2006-06-07 14:40:00,10.49,10.49,10.47,10.48,41600.0,8.0815,8.0815,8.0661,8.0738,41600.0
2006-06-07 14:50:00,10.48,10.5,10.48,10.48,43200.0,8.0738,8.0892,8.0738,8.0738,43200.0
2006-06-07 15:00:00,10.48,10.49,10.48,10.49,38400.0,8.0738,8.0815,8.0738,8.0815,38400.0
2006-06-07 15:10:00,10.49,10.49,10.47,10.47,72800.0,8.0815,8.0815,8.0661,8.0661,72800.0
2006-06-07 15:20:00,10.47,10.49,10.47,10.47,147600.0,8.0661,8.0815,8.0661,8.0661,147600.0
2006-06-07 15:30:00,10.47,10.47,10.46,10.47,79200.0,8.0661,8.0661,8.0584,8.0661,79200.0
2006-06-07 15:40:00,10.47,10.48,10.45,10.45,185200.0,8.0661,8.0738,8.0507,8.0507,185200.0
2006-06-07 15:50:00,10.46,10.47,10.42,10.42,215200.0,8.0584,8.0661,8.0276,8.0276,215200.0
2006-06-08 09:30:00,10.37,10.37,10.29,10.35,214400.0,7.989,7.989,7.9274,7.9736,214400.0
2006-06-08 09:40:00,10.35,10.37,10.31,10.33,74400.0,7.9736,7.989,7.9428,7.9582,74400.0
2006-06-08 09:50:00,10.33,10.37,10.31,10.35,105200.0,7.9582,7.989,7.9428,7.9736,105200.0
2006-06-08 10:00:00,10.35,10.39,10.33,10.36,89200.0,7.9736,8.0045,7.9582,7.9813,89200.0
2006-06-08 10:10:00,10.37,10.38,10.33,10.36,80000.0,7.989,7.9968,7.9582,7.9813,80000.0
2006-06-08 10:20:00,10.36,10.38,10.33,10.33,94000.0,7.9813,7.9968,7.9582,7.9582,94000.0
2006-06-08 10:30:00,10.33,10.36,10.31,10.35,104400.0,7.9582,7.9813,7.9428,7.9736,104400.0
2006-06-08 10:40:00,10.34,10.36,10.32,10.35,54400.0,7.9659,7.9813,7.9505,7.9736,54400.0
2006-06-08 10:50:00,10.35,10.37,10.33,10.36,82000.0,7.9736,7.989,7.9582,7.9813,82000.0
2006-06-08 11:00:00,10.35,10.38,10.34,10.36,74000.0,7.9736,7.9968,7.9659,7.9813,74000.0
2006-06-08 11:10:00,10.37,10.38,10.31,10.31,126800.0,7.989,7.9968,7.9428,7.9428,126800.0
2006-06-08 11:20:00,10.31,10.32,10.26,10.28,172000.0,7.9428,7.9505,7.9043,7.9197,172000.0
2006-06-08 11:30:00,10.27,10.28,10.21,10.27,123600.0,7.912,7.9197,7.8658,7.912,123600.0
2006-06-08 11:40:00,10.26,10.27,10.21,10.24,104800.0,7.9043,7.912,7.8658,7.8889,104800.0
2006-06-08 11:50:00,10.24,10.24,10.19,10.24,139200.0,7.8889,7.8889,7.8504,7.8889,139200.0
2006-06-08 12:00:00,10.24,10.26,10.22,10.23,94800.0,7.8889,7.9043,7.8735,7.8812,94800.0
2006-06-08 12:10:00,10.23,10.28,10.23,10.26,121600.0,7.8812,7.9197,7.8812,7.9043,121600.0
2006-06-08 12:20:00,10.25,10.29,10.24,10.26,56800.0,7.8966,7.9274,7.8889,7.9043,56800.0
2006-06-08 12:30:00,10.26,10.33,10.26,10.32,38800.0,7.9043,7.9582,7.9043,7.9505,38800.0
2006-06-08 12:40:00,10.33,10.33,10.29,10.33,47200.0,7.9582,7.9582,7.9274,7.9582,47200.0
2006-06-08 12:50:00,10.33,10.35,10.31,10.32,46400.0,7.9582,7.9736,7.9428,7.9505,46400.0
2006-06-08 13:00:00,10.32,10.32,10.27,10.29,84000.0,7.9505,7.9505,7.912,7.9274,84000.0
2006-06-08 13:10:00,10.28,10.3,10.27,10.28,28000.0,7.9197,7.9351,7.912,7.9197,28000.0
2006-06-08 13:20:00,10.28,10.29,10.25,10.29,48000.0,7.9197,7.9274,7.8966,7.9274,48000.0
2006-06-08 13:30:00,10.29,10.32,10.28,10.31,31200.0,7.9274,7.9505,7.9197,7.9428,31200.0
2006-06-08 13:40:00,10.31,10.34,10.29,10.3,86800.0,7.9428,7.9659,7.9274,7.9351,86800.0
2006-06-08 13:50:00,10.3,10.34,10.3,10.33,55600.0,7.9351,7.9659,7.9351,7.9582,55600.0
2006-06-08 14:00:00,10.35,10.36,10.3,10.3,100000.0,7.9736,7.9813,7.9351,7.9351,100000.0
2006-06-08 14:10:00,10.3,10.31,10.29,10.31,62800.0,7.9351,7.9428,7.9274,7.9428,62800.0
2006-06-08 14:20:00,10.31,10.31,10.3,10.3,144400.0,7.9428,7.9428,7.9351,7.9351,144400.0
2006-06-08 14:30:00,10.3,10.34,10.3,10.32,191600.0,7.9351,7.9659,7.9351,7.9505,191600.0
2006-06-08 14:40:00,10.32,10.33,10.3,10.3,98400.0,7.9505,7.9582,7.9351,7.9351,98400.0
2006-06-08 14:50:00,10.3,10.3,10.25,10.28,155200.0,7.9351,7.9351,7.8966,7.9197,155200.0
2006-06-08 15:00:00,10.27,10.34,10.27,10.33,147200.0,7.912,7.9659,7.912,7.9582,147200.0
2006-06-08 15:10:00,10.33,10.38,10.33,10.36,106800.0,7.9582,7.9968,7.9582,7.9813,106800.0
2006-06-08 15:20:00,10.36,10.36,10.32,10.32,182000.0,7.9813,7.9813,7.9505,7.9505,182000.0
2006-06-08 15:30:00,10.32,10.4,10.3,10.39,163200.0,7.9505,8.0122,7.9351,8.0045,163200.0
2006-06-08 15:40:00,10.39,10.39,10.36,10.36,124800.0,8.0045,8.0045,7.9813,7.9813,124800.0
2006-06-08 15:50:00,10.36,10.36,10.33,10.35,168800.0,7.9813,7.9813,7.9582,7.9736,168800.0
2006-06-09 09:30:00,10.4,10.4,10.34,10.35,110400.0,8.0122,8.0122,7.9659,7.9736,110400.0
2006-06-09 09:40:00,10.35,10.4,10.35,10.39,33600.0,7.9736,8.0122,7.9736,8.0045,33600.0
2006-06-09 09:50:00,10.39,10.4,10.37,10.38,106800.0,8.0045,8.0122,7.989,7.9968,106800.0
2006-06-09 10:00:00,10.38,10.42,10.37,10.39,60000.0,7.9968,8.0276,7.989,8.0045,60000.0
2006-06-09 10:10:00,10.39,10.41,10.38,10.4,42800.0,8.0045,8.0199,7.9968,8.0122,42800.0
2006-06-09 10:20:00,10.38,10.4,10.38,10.4,28400.0,7.9968,8.0122,7.9968,8.0122,28400.0
2006-06-09 10:30:00,10.4,10.4,10.38,10.38,17600.0,8.0122,8.0122,7.9968,7.9968,17600.0
2006-06-09 10:40:00,10.38,10.39,10.37,10.38,66800.0,7.9968,8.0045,7.989,7.9968,66800.0
2006-06-09 10:50:00,10.38,10.4,10.36,10.37,163600.0,7.9968,8.0122,7.9813,7.989,163600.0
2006-06-09 11:00:00,10.38,10.4,10.37,10.38,154400.0,7.9968,8.0122,7.989,7.9968,154400.0
2006-06-09 11:10:00,10.38,10.38,10.36,10.37,40000.0,7.9968,7.9968,7.9813,7.989,40000.0
2006-06-09 11:20:00,10.38,10.4,10.37,10.39,81600.0,7.9968,8.0122,7.989,8.0045,81600.0
2006-06-09 11:30:00,10.39,10.39,10.38,10.38,87600.0,8.0045,8.0045,7.9968,7.9968,87600.0
2006-06-09 11:40:00,10.37,10.37,10.32,10.33,44000.0,7.989,7.989,7.9505,7.9582,44000.0
2006-06-09 11:50:00,10.33,10.35,10.32,10.35,42000.0,7.9582,7.9736,7.9505,7.9736,42000.0
2006-06-09 12:00:00,10.34,10.36,10.34,10.36,23600.0,7.9659,7.9813,7.9659,7.9813,23600.0
2006-06-09 12:10:00,10.35,10.36,10.34,10.36,22400.0,7.9736,7.9813,7.9659,7.9813,22400.0
2006-06-09 12:20:00,10.35,10.36,10.34,10.34,77600.0,7.9736,7.9813,7.9659,7.9659,77600.0
2006-06-09 12:30:00,10.33,10.35,10.33,10.35,22000.0,7.9582,7.9736,7.9582,7.9736,22000.0
2006-06-09 12:40:00,10.35,10.36,10.35,10.35,31200.0,7.9736,7.9813,7.9736,7.9736,31200.0
2006-06-09 12:50:00,10.36,10.36,10.32,10.33,59200.0,7.9813,7.9813,7.9505,7.9582,59200.0
2006-06-09 13:00:00,10.33,10.33,10.33,10.33,39600.0,7.9582,7.9582,7.9582,7.9582,39600.0
2006-06-09 13:10:00,10.33,10.33,10.31,10.31,48400.0,7.9582,7.9582,7.9428,7.9428,48400.0
2006-06-09 13:20:00,10.31,10.32,10.27,10.27,264400.0,7.9428,7.9505,7.912,7.912,264400.0
2006-06-09 13:30:00,10.27,10.29,10.26,10.29,107600.0,7.912,7.9274,7.9043,7.9274,107600.0
2006-06-09 13:40:00,10.29,10.32,10.29,10.31,18400.0,7.9274,7.9505,7.9274,7.9428,18400.0
2006-06-09 13:50:00,10.31,10.34,10.31,10.33,16400.0,7.9428,7.9659,7.9428,7.9582,16400.0
2006-06-09 14:00:00,10.34,10.36,10.34,10.34,26800.0,7.9659,7.9813,7.9659,7.9659,26800.0
2006-06-09 14:10:00,10.35,10.37,10.35,10.35,33600.0,7.9736,7.989,7.9736,7.9736,33600.0
2006-06-09 14:20:00,10.36,10.39,10.35,10.38,36400.0,7.9813,8.0045,7.9736,7.9968,36400.0
2006-06-09 14:30:00,10.38,10.38,10.34,10.35,42400.0,7.9968,7.9968,7.9659,7.9736,42400.0
2006-06-09 14:40:00,10.35,10.36,10.35,10.35,50800.0,7.9736,7.9813,7.9736,7.9736,50800.0
2006-06-09 14:50:00,10.35,10.36,10.35,10.35,141200.0,7.9736,7.9813,7.9736,7.9736,141200.0
2006-06-09 15:00:00,10.35,10.35,10.35,10.35,114800.0,7.9736,7.9736,7.9736,7.9736,114800.0
2006-06-09 15:10:00,10.35,10.36,10.35,10.35,45600.0,7.9736,7.9813,7.9736,7.9736,45600.0
2006-06-09 15:20:00,10.35,10.36,10.35,10.36,76400.0,7.9736,7.9813,7.9736,7.9813,76400.0
2006-06-09 15:30:00,10.35,10.36,10.35,10.36,113200.0,7.9736,7.9813,7.9736,7.9813,113200.0
2006-06-09 15:40:00,10.36,10.36,10.34,10.36,198400.0,7.9813,7.9813,7.9659,7.9813,198400.0
2006-06-09 15:50:00,10.36,10.36,10.29,10.31,198800.0,7.9813,7.9813,7.9274,7.9428,198800.0
2006-06-12 09:30:00,10.36,10.37,10.28,10.32,76800.0,7.9813,7.989,7.9197,7.9505,76800.0
2006-06-12 09:40:00,10.32,10.34,10.31,10.33,33200.0,7.9505,7.9659,7.9428,7.9582,33200.0
2006-06-12 09:50:00,10.33,10.35,10.33,10.34,71600.0,7.9582,7.9736,7.9582,7.9659,71600.0
2006-06-12 10:00:00,10.34,10.35,10.31,10.31,115600.0,7.9659,7.9736,7.9428,7.9428,115600.0
2006-06-12 10:10:00,10.31,10.32,10.29,10.3,156800.0,7.9428,7.9505,7.9274,7.9351,156800.0
2006-06-12 10:20:00,10.3,10.34,10.3,10.32,38400.0,7.9351,7.9659,7.9351,7.9505,38400.0
2006-06-12 10:30:00,10.33,10.36,10.33,10.35,37600.0,7.9582,7.9813,7.9582,7.9736,37600.0
2006-06-12 10:40:00,10.35,10.36,10.34,10.34,34800.0,7.9736,7.9813,7.9659,7.9659,34800.0
2006-06-12 10:50:00,10.35,10.35,10.31,10.33,64000.0,7.9736,7.9736,7.9428,7.9582,64000.0
2006-06-12 11:00:00,10.32,10.34,10.31,10.33,92800.0,7.9505,7.9659,7.9428,7.9582,92800.0
2006-06-12 11:10:00,10.33,10.34,10.32,10.34,40400.0,7.9582,7.9659,7.9505,7.9659,40400.0
2006-06-12 11:20:00,10.33,10.34,10.31,10.33,48400.0,7.9582,7.9659,7.9428,7.9582,48400.0
2006-06-12 11:30:00,10.34,10.36,10.34,10.34,63200.0,7.9659,7.9813,7.9659,7.9659,63200.0
2006-06-12 11:40:00,10.35,10.36,10.34,10.36,12800.0,7.9736,7.9813,7.9659,7.9813,12800.0
2006-06-12 11:50:00,10.36,10.38,10.35,10.37,61200.0,7.9813,7.9968,7.9736,7.989,61200.0
2006-06-12 12:00:00,10.37,10.38,10.36,10.36,58000.0,7.989,7.9968,7.9813,7.9813,58000.0
2006-06-12 12:10:00,10.36,10.36,10.33,10.34,35600.0,7.9813,7.9813,7.9582,7.9659,35600.0
2006-06-12 12:20:00,10.34,10.34,10.32,10.33,112400.0,7.9659,7.9659,7.9505,7.9582,112400.0
2006-06-12 12:30:00,10.33,10.34,10.33,10.33,73600.0,7.9582,7.9659,7.9582,7.9582,73600.0
2006-06-12 12:40:00,10.33,10.34,10.32,10.33,94800.0,7.9582,7.9659,7.9505,7.9582,94800.0
2006-06-12 12:50:00,10.33,10.34,10.33,10.33,9600.0,7.9582,7.9659,7.9582,7.9582,9600.0
2006-06-12 13:00:00,10.33,10.36,10.32,10.34,38800.0,7.9582,7.9813,7.9505,7.9659,38800.0
2006-06-12 13:10:00,10.34,10.34,10.33,10.33,27200.0,7.9659,7.9659,7.9582,7.9582,27200.0
2006-06-12 13:20:00,10.33,10.34,10.33,10.33,36000.0,7.9582,7.9659,7.9582,7.9582,36000.0
2006-06-12 13:30:00,10.33,10.34,10.32,10.33,69200.0,7.9582,7.9659,7.9505,7.9582,69200.0
2006-06-12 13:40:00,10.33,10.35,10.32,10.34,51200.0,7.9582,7.9736,7.9505,7.9659,51200.0
2006-06-12 13:50:00,10.34,10.36,10.33,10.35,42400.0,7.9659,7.9813,7.9582,7.9736,42400.0
2006-06-12 14:00:00,10.34,10.34,10.33,10.33,57600.0,7.9659,7.9659,7.9582,7.9582,57600.0
2006-06-12 14:10:00,10.33,10.34,10.32,10.32,100800.0,7.9582,7.9659,7.9505,7.9505,100800.0
2006-06-12 14:20:00,10.33,10.33,10.32,10.33,72400.0,7.9582,7.9582,7.9505,7.9582,72400.0
2006-06-12 14:30:00,10.33,10.33,10.32,10.32,64400.0,7.9582,7.9582,7.9505,7.9505,64400.0
2006-06-12 14:40:00,10.33,10.34,10.32,10.34,101200.0,7.9582,7.9659,7.9505,7.9659,101200.0
2006-06-12 14:50:00,10.33,10.34,10.33,10.33,86000.0,7.9582,7.9659,7.9582,7.9582,86000.0
2006-06-12 15:00:00,10.33,10.33,10.32,10.32,46800.0,7.9582,7.9582,7.9505,7.9505,46800.0
2006-06-12 15:10:00,10.32,10.33,10.32,10.32,91200.0,7.9505,7.9582,7.9505,7.9505,91200.0
2006-06-12 15:20:00,10.32,10.33,10.32,10.32,98000.0,7.9505,7.9582,7.9505,7.9505,98000.0
2006-06-12 15:30:00,10.32,10.32,10.31,10.31,181200.0,7.9505,7.9505,7.9428,7.9428,181200.0
2006-06-12 15:40:00,10.31,10.31,10.3,10.31,190800.0,7.9428,7.9428,7.9351,7.9428,190800.0
2006-06-12 15:50:00,10.31,10.31,10.27,10.27,245200.0,7.9428,7.9428,7.912,7.912,245200.0
2006-06-13 09:30:00,10.29,10.36,10.29,10.33,103200.0,7.9274,7.9813,7.9274,7.9582,103200.0
2006-06-13 09:40:00,10.33,10.36,10.33,10.34,172000.0,7.9582,7.9813,7.9582,7.9659,172000.0
2006-06-13 09:50:00,10.34,10.36,10.31,10.32,126000.0,7.9659,7.9813,7.9428,7.9505,126000.0
2006-06-13 10:00:00,10.32,10.34,10.28,10.33,121600.0,7.9505,7.9659,7.9197,7.9582,121600.0
2006-06-13 10:10:00,10.33,10.33,10.29,10.3,45200.0,7.9582,7.9582,7.9274,7.9351,45200.0
2006-06-13 10:20:00,10.3,10.36,10.29,10.36,84800.0,7.9351,7.9813,7.9274,7.9813,84800.0
2006-06-13 10:30:00,10.35,10.36,10.32,10.33,65600.0,7.9736,7.9813,7.9505,7.9582,65600.0
2006-06-13 10:40:00,10.32,10.33,10.3,10.31,92800.0,7.9505,7.9582,7.9351,7.9428,92800.0
2006-06-13 10:50:00,10.31,10.35,10.3,10.32,142000.0,7.9428,7.9736,7.9351,7.9505,142000.0
2006-06-13 11:00:00,10.32,10.33,10.31,10.31,64400.0,7.9505,7.9582,7.9428,7.9428,64400.0
2006-06-13 11:10:00,10.31,10.36,10.31,10.33,63200.0,7.9428,7.9813,7.9428,7.9582,63200.0
2006-06-13 11:20:00,10.33,10.34,10.32,10.32,37200.0,7.9582,7.9659,7.9505,7.9505,37200.0
2006-06-13 11:30:00,10.33,10.34,10.32,10.33,69200.0,7.9582,7.9659,7.9505,7.9582,69200.0
2006-06-13 11:40:00,10.32,10.36,10.32,10.35,65200.0,7.9505,7.9813,7.9505,7.9736,65200.0
2006-06-13 11:50:00,10.35,10.36,10.33,10.34,100000.0,7.9736,7.9813,7.9582,7.9659,100000.0
2006-06-13 12:00:00,10.34,10.35,10.33,10.34,52400.0,7.9659,7.9736,7.9582,7.9659,52400.0
2006-06-13 12:10:00,10.34,10.35,10.33,10.34,68800.0,7.9659,7.9736,7.9582,7.9659,68800.0
2006-06-13 12:20:00,10.33,10.33,10.32,10.32,47200.0,7.9582,7.9582,7.9505,7.9505,47200.0
2006-06-13 12:30:00,10.32,10.32,10.31,10.31,32400.0,7.9505,7.9505,7.9428,7.9428,32400.0
2006-06-13 12:40:00,10.31,10.33,10.31,10.33,74400.0,7.9428,7.9582,7.9428,7.9582,74400.0
2006-06-13 12:50:00,10.32,10.33,10.32,10.32,66800.0,7.9505,7.9582,7.9505,7.9505,66800.0
2006-06-13 13:00:00,10.32,10.32,10.29,10.3,109200.0,7.9505,7.9505,7.9274,7.9351,109200.0
2006-06-13 13:10:00,10.3,10.31,10.28,10.29,75600.0,7.9351,7.9428,7.9197,7.9274,75600.0
2006-06-13 13:20:00,10.29,10.29,10.28,10.28,42000.0,7.9274,7.9274,7.9197,7.9197,42000.0
2006-06-13 13:30:00,10.28,10.31,10.27,10.28,86400.0,7.9197,7.9428,7.912,7.9197,86400.0
2006-06-13 13:40:00,10.28,10.33,10.27,10.31,78000.0,7.9197,7.9582,7.912,7.9428,78000.0
2006-06-13 13:50:00,10.31,10.33,10.31,10.32,27200.0,7.9428,7.9582,7.9428,7.9505,27200.0
2006-06-13 14:00:00,10.32,10.32,10.31,10.31,38000.0,7.9505,7.9505,7.9428,7.9428,38000.0
2006-06-13 14:10:00,10.32,10.33,10.31,10.32,103600.0,7.9505,7.9582,7.9428,7.9505,103600.0
2006-06-13 14:20:00,10.32,10.33,10.31,10.32,134800.0,7.9505,7.9582,7.9428,7.9505,134800.0
2006-06-13 14:30:00,10.32,10.32,10.31,10.31,96800.0,7.9505,7.9505,7.9428,7.9428,96800.0
2006-06-13 14:40:00,10.31,10.33,10.31,10.31,107200.0,7.9428,7.9582,7.9428,7.9428,107200.0
2006-06-13 14:50:00,10.31,10.31,10.28,10.29,80800.0,7.9428,7.9428,7.9197,7.9274,80800.0
2006-06-13 15:00:00,10.29,10.29,10.24,10.26,103600.0,7.9274,7.9274,7.8889,7.9043,103600.0
2006-06-13 15:10:00,10.25,10.27,10.25,10.27,45600.0,7.8966,7.912,7.8966,7.912,45600.0
2006-06-13 15:20:00,10.27,10.34,10.27,10.31,80800.0,7.912,7.9659,7.912,7.9428,80800.0
2006-06-13 15:30:00,10.31,10.36,10.31,10.32,138000.0,7.9428,7.9813,7.9428,7.9505,138000.0
2006-06-13 15:40:00,10.32,10.34,10.26,10.27,216000.0,7.9505,7.9659,7.9043,7.912,216000.0
2006-06-13 15:50:00,10.27,10.29,10.24,10.24,223600.0,7.912,7.9274,7.8889,7.8889,223600.0
2006-06-14 09:30:00,10.22,10.27,10.19,10.19,204400.0,7.8735,7.912,7.8504,7.8504,204400.0
2006-06-14 09:40:00,10.19,10.19,10.15,10.16,101600.0,7.8504,7.8504,7.8196,7.8273,101600.0
2006-06-14 09:50:00,10.16,10.24,10.16,10.22,42800.0,7.8273,7.8889,7.8273,7.8735,42800.0
2006-06-14 10:00:00,10.22,10.26,10.2,10.24,66800.0,7.8735,7.9043,7.8581,7.8889,66800.0
2006-06-14 10:10:00,10.24,10.24,10.21,10.22,89600.0,7.8889,7.8889,7.8658,7.8735,89600.0
2006-06-14 10:20:00,10.22,10.23,10.18,10.18,102800.0,7.8735,7.8812,7.8427,7.8427,102800.0
2006-06-14 10:30:00,10.19,10.21,10.17,10.18,126400.0,7.8504,7.8658,7.835,7.8427,126400.0
2006-06-14 10:40:00,10.17,10.18,10.16,10.17,65200.0,7.835,7.8427,7.8273,7.835,65200.0
2006-06-14 10:50:00,10.17,10.17,10.14,10.14,63600.0,7.835,7.835,7.8119,7.8119,63600.0
2006-06-14 11:00:00,10.14,10.15,10.13,10.14,123200.0,7.8119,7.8196,7.8042,7.8119,123200.0
2006-06-14 11:10:00,10.14,10.19,10.14,10.19,48000.0,7.8119,7.8504,7.8119,7.8504,48000.0
2006-06-14 11:20:00,10.18,10.18,10.16,10.16,30800.0,7.8427,7.8427,7.8273,7.8273,30800.0
2006-06-14 11:30:00,10.17,10.19,10.16,10.17,79600.0,7.835,7.8504,7.8273,7.835,79600.0
2006-06-14 11:40:00,10.16,10.17,10.15,10.15,39600.0,7.8273,7.835,7.8196,7.8196,39600.0
2006-06-14 11:50:00,10.16,10.16,10.13,10.15,28800.0,7.8273,7.8273,7.8042,7.8196,28800.0
2006-06-14 12:00:00,10.15,10.16,10.13,10.15,77600.0,7.8196,7.8273,7.8042,7.8196,77600.0
2006-06-14 12:10:00,10.15,10.17,10.14,10.16,22400.0,7.8196,7.835,7.8119,7.8273,22400.0
2006-06-14 12:20:00,10.15,10.15,10.15,10.15,27200.0,7.8196,7.8196,7.8196,7.8196,27200.0
2006-06-14 12:30:00,10.15,10.15,10.14,10.15,40400.0,7.8196,7.8196,7.8119,7.8196,40400.0
2006-06-14 12:40:00,10.15,10.15,10.13,10.13,43200.0,7.8196,7.8196,7.8042,7.8042,43200.0
2006-06-14 12:50:00,10.13,10.13,10.13,10.13,43600.0,7.8042,7.8042,7.8042,7.8042,43600.0
2006-06-14 13:00:00,10.13,10.14,10.11,10.11,82000.0,7.8042,7.8119,7.7887,7.7887,82000.0
2006-06-14 13:10:00,10.11,10.12,10.1,10.11,129600.0,7.7887,7.7964,7.781,7.7887,129600.0
2006-06-14 13:20:00,10.1,10.12,10.1,10.11,66000.0,7.781,7.7964,7.781,7.7887,66000.0
2006-06-14 13:30:00,10.1,10.11,10.09,10.1,89200.0,7.781,7.7887,7.7733,7.781,89200.0
2006-06-14 13:40:00,10.1,10.15,10.1,10.13,78400.0,7.781,7.8196,7.781,7.8042,78400.0
2006-06-14 13:50:00,10.13,10.16,10.13,10.16,47600.0,7.8042,7.8273,7.8042,7.8273,47600.0
2006-06-14 14:00:00,10.16,10.22,10.16,10.22,114800.0,7.8273,7.8735,7.8273,7.8735,114800.0
2006-06-14 14:10:00,10.22,10.22,10.17,10.17,57600.0,7.8735,7.8735,7.835,7.835,57600.0
2006-06-14 14:20:00,10.17,10.18,10.17,10.18,36800.0,7.835,7.8427,7.835,7.8427,36800.0
2006-06-14 14:30:00,10.17,10.17,10.15,10.15,75200.0,7.835,7.835,7.8196,7.8196,75200.0
2006-06-14 14:40:00,10.15,10.15,10.11,10.11,100800.0,7.8196,7.8196,7.7887,7.7887,100800.0
2006-06-14 14:50:00,10.11,10.17,10.1,10.16,84000.0,7.7887,7.835,7.781,7.8273,84000.0
2006-06-14 15:00:00,10.15,10.15,10.13,10.14,120400.0,7.8196,7.8196,7.8042,7.8119,120400.0
2006-06-14 15:10:00,10.14,10.14,10.13,10.14,116800.0,7.8119,7.8119,7.8042,7.8119,116800.0
2006-06-14 15:20:00,10.14,10.15,10.14,10.15,56400.0,7.8119,7.8196,7.8119,7.8196,56400.0
2006-06-14 15:30:00,10.15,10.18,10.15,10.17,161600.0,7.8196,7.8427,7.8196,7.835,161600.0
2006-06-14 15:40:00,10.17,10.17,10.13,10.15,247600.0,7.835,7.835,7.8042,7.8196,247600.0
2006-06-14 15:50:00,10.14,10.17,10.14,10.16,502000.0,7.8119,7.835,7.8119,7.8273,502000.0
2006-06-15 09:30:00,10.21,10.21,10.14,10.16,126400.0,7.8658,7.8658,7.8119,7.8273,126400.0
2006-06-15 09:40:00,10.16,10.17,10.12,10.15,126000.0,7.8273,7.835,7.7964,7.8196,126000.0
2006-06-15 09:50:00,10.15,10.17,10.14,10.17,67200.0,7.8196,7.835,7.8119,7.835,67200.0
2006-06-15 10:00:00,10.16,10.19,10.16,10.17,56000.0,7.8273,7.8504,7.8273,7.835,56000.0
2006-06-15 10:10:00,10.17,10.2,10.16,10.19,53200.0,7.835,7.8581,7.8273,7.8504,53200.0
2006-06-15 10:20:00,10.19,10.19,10.14,10.16,53600.0,7.8504,7.8504,7.8119,7.8273,53600.0
2006-06-15 10:30:00,10.17,10.19,10.16,10.19,92400.0,7.835,7.8504,7.8273,7.8504,92400.0
2006-06-15 10:40:00,10.19,10.23,10.18,10.22,72800.0,7.8504,7.8812,7.8427,7.8735,72800.0
2006-06-15 10:50:00,10.22,10.22,10.19,10.2,41200.0,7.8735,7.8735,7.8504,7.8581,41200.0
2006-06-15 11:00:00,10.2,10.2,10.2,10.2,27200.0,7.8581,7.8581,7.8581,7.8581,27200.0
2006-06-15 11:10:00,10.2,10.22,10.2,10.22,45200.0,7.8581,7.8735,7.8581,7.8735,45200.0
2006-06-15 11:20:00,10.22,10.23,10.21,10.22,25200.0,7.8735,7.8812,7.8658,7.8735,25200.0
2006-06-15 11:30:00,10.22,10.22,10.21,10.22,50000.0,7.8735,7.8735,7.8658,7.8735,50000.0
2006-06-15 11:40:00,10.22,10.22,10.19,10.21,59600.0,7.8735,7.8735,7.8504,7.8658,59600.0
2006-06-15 11:50:00,10.21,10.21,10.21,10.21,19200.0,7.8658,7.8658,7.8658,7.8658,19200.0
2006-06-15 12:00:00,10.21,10.21,10.2,10.2,28000.0,7.8658,7.8658,7.8581,7.8581,28000.0
2006-06-15 12:10:00,10.21,10.21,10.18,10.19,38400.0,7.8658,7.8658,7.8427,7.8504,38400.0
2006-06-15 12:20:00,10.19,10.21,10.19,10.21,31600.0,7.8504,7.8658,7.8504,7.8658,31600.0
2006-06-15 12:30:00,10.21,10.22,10.2,10.22,25600.0,7.8658,7.8735,7.8581,7.8735,25600.0
2006-06-15 12:40:00,10.22,10.22,10.21,10.22,34400.0,7.8735,7.8735,7.8658,7.8735,34400.0
2006-06-15 12:50:00,10.22,10.22,10.2,10.2,52800.0,7.8735,7.8735,7.8581,7.8581,52800.0
2006-06-15 13:00:00,10.21,10.21,10.16,10.18,160000.0,7.8658,7.8658,7.8273,7.8427,160000.0
2006-06-15 13:10:00,10.18,10.18,10.15,10.16,49600.0,7.8427,7.8427,7.8196,7.8273,49600.0
2006-06-15 13:20:00,10.16,10.17,10.15,10.15,24800.0,7.8273,7.835,7.8196,7.8196,24800.0
2006-06-15 13:30:00,10.15,10.16,10.14,10.15,83200.0,7.8196,7.8273,7.8119,7.8196,83200.0
2006-06-15 13:40:00,10.15,10.19,10.15,10.19,64000.0,7.8196,7.8504,7.8196,7.8504,64000.0
2006-06-15 13:50:00,10.18,10.19,10.18,10.19,27200.0,7.8427,7.8504,7.8427,7.8504,27200.0
2006-06-15 14:00:00,10.19,10.21,10.18,10.2,74400.0,7.8504,7.8658,7.8427,7.8581,74400.0
2006-06-15 14:10:00,10.2,10.21,10.2,10.21,75600.0,7.8581,7.8658,7.8581,7.8658,75600.0
2006-06-15 14:20:00,10.21,10.22,10.21,10.22,46400.0,7.8658,7.8735,7.8658,7.8735,46400.0
2006-06-15 14:30:00,10.22,10.25,10.22,10.25,54400.0,7.8735,7.8966,7.8735,7.8966,54400.0
2006-06-15 14:40:00,10.25,10.26,10.23,10.24,125200.0,7.8966,7.9043,7.8812,7.8889,125200.0
2006-06-15 14:50:00,10.24,10.24,10.2,10.24,36000.0,7.8889,7.8889,7.8581,7.8889,36000.0
2006-06-15 15:00:00,10.24,10.24,10.22,10.22,25600.0,7.8889,7.8889,7.8735,7.8735,25600.0
2006-06-15 15:10:00,10.22,10.23,10.21,10.23,66000.0,7.8735,7.8812,7.8658,7.8812,66000.0
2006-06-15 15:20:00,10.23,10.23,10.22,10.22,101600.0,7.8812,7.8812,7.8735,7.8735,101600.0
2006-06-15 15:30:00,10.22,10.24,10.22,10.23,190800.0,7.8735,7.8889,7.8735,7.8812,190800.0
2006-06-15 15:40:00,10.23,10.24,10.22,10.22,300800.0,7.8812,7.8889,7.8735,7.8735,300800.0
2006-06-15 15:50:00,10.22,10.24,10.2,10.24,395200.0,7.8735,7.8889,7.8581,7.8889,395200.0
2006-06-16 09:30:00,10.18,10.25,10.18,10.21,3032000.0,7.8427,7.8966,7.8427,7.8658,3032000.0
2006-06-16 09:40:00,10.21,10.24,10.18,10.23,101600.0,7.8658,7.8889,7.8427,7.8812,101600.0
2006-06-16 09:50:00,10.23,10.25,10.21,10.25,75200.0,7.8812,7.8966,7.8658,7.8966,75200.0
2006-06-16 10:00:00,10.25,10.25,10.22,10.22,28400.0,7.8966,7.8966,7.8735,7.8735,28400.0
2006-06-16 10:10:00,10.22,10.24,10.2,10.22,31600.0,7.8735,7.8889,7.8581,7.8735,31600.0
2006-06-16 10:20:00,10.22,10.24,10.22,10.22,44800.0,7.8735,7.8889,7.8735,7.8735,44800.0
2006-06-16 10:30:00,10.22,10.25,10.22,10.24,50400.0,7.8735,7.8966,7.8735,7.8889,50400.0
2006-06-16 10:40:00,10.24,10.24,10.17,10.17,100000.0,7.8889,7.8889,7.835,7.835,100000.0
2006-06-16 10:50:00,10.17,10.18,10.14,10.16,45600.0,7.835,7.8427,7.8119,7.8273,45600.0
2006-06-16 11:00:00,10.16,10.22,10.16,10.22,38800.0,7.8273,7.8735,7.8273,7.8735,38800.0
2006-06-16 11:10:00,10.22,10.23,10.2,10.22,19200.0,7.8735,7.8812,7.8581,7.8735,19200.0
2006-06-16 11:20:00,10.22,10.23,10.2,10.2,40400.0,7.8735,7.8812,7.8581,7.8581,40400.0
2006-06-16 11:30:00,10.2,10.23,10.2,10.23,65200.0,7.8581,7.8812,7.8581,7.8812,65200.0
2006-06-16 11:40:00,10.23,10.24,10.21,10.24,68000.0,7.8812,7.8889,7.8658,7.8889,68000.0
2006-06-16 11:50:00,10.24,10.25,10.24,10.24,56000.0,7.8889,7.8966,7.8889,7.8889,56000.0
2006-06-16 12:00:00,10.24,10.25,10.23,10.24,48000.0,7.8889,7.8966,7.8812,7.8889,48000.0
2006-06-16 12:10:00,10.24,10.24,10.19,10.2,26800.0,7.8889,7.8889,7.8504,7.8581,26800.0
2006-06-16 12:20:00,10.19,10.2,10.19,10.19,16000.0,7.8504,7.8581,7.8504,7.8504,16000.0
2006-06-16 12:30:00,10.2,10.2,10.15,10.17,33200.0,7.8581,7.8581,7.8196,7.835,33200.0
2006-06-16 12:40:00,10.17,10.18,10.15,10.17,73600.0,7.835,7.8427,7.8196,7.835,73600.0
2006-06-16 12:50:00,10.17,10.19,10.17,10.17,32400.0,7.835,7.8504,7.835,7.835,32400.0
2006-06-16 13:00:00,10.18,10.19,10.17,10.18,25600.0,7.8427,7.8504,7.835,7.8427,25600.0
2006-06-16 13:10:00,10.18,10.19,10.18,10.18,90400.0,7.8427,7.8504,7.8427,7.8427,90400.0
2006-06-16 13:20:00,10.18,10.22,10.18,10.2,58400.0,7.8427,7.8735,7.8427,7.8581,58400.0
2006-06-16 13:30:00,10.21,10.21,10.19,10.2,108400.0,7.8658,7.8658,7.8504,7.8581,108400.0
2006-06-16 13:40:00,10.2,10.2,10.18,10.19,30400.0,7.8581,7.8581,7.8427,7.8504,30400.0
2006-06-16 13:50:00,10.18,10.19,10.17,10.17,56800.0,7.8427,7.8504,7.835,7.835,56800.0
2006-06-16 14:00:00,10.18,10.18,10.16,10.17,52000.0,7.8427,7.8427,7.8273,7.835,52000.0
2006-06-16 14:10:00,10.17,10.2,10.15,10.18,43600.0,7.835,7.8581,7.8196,7.8427,43600.0
2006-06-16 14:20:00,10.19,10.21,10.16,10.16,72800.0,7.8504,7.8658,7.8273,7.8273,72800.0
2006-06-16 14:30:00,10.16,10.17,10.14,10.15,54400.0,7.8273,7.835,7.8119,7.8196,54400.0
2006-06-16 14:40:00,10.14,10.15,10.13,10.15,28000.0,7.8119,7.8196,7.8042,7.8196,28000.0
2006-06-16 14:50:00,10.14,10.17,10.14,10.15,52400.0,7.8119,7.835,7.8119,7.8196,52400.0
2006-06-16 15:00:00,10.15,10.18,10.15,10.16,39200.0,7.8196,7.8427,7.8196,7.8273,39200.0
2006-06-16 15:10:00,10.17,10.18,10.16,10.18,26000.0,7.835,7.8427,7.8273,7.8427,26000.0
2006-06-16 15:20:00,10.18,10.18,10.17,10.18,37200.0,7.8427,7.8427,7.835,7.8427,37200.0
2006-06-16 15:30:00,10.18,10.2,10.18,10.19,55200.0,7.8427,7.8581,7.8427,7.8504,55200.0
2006-06-16 15:40:00,10.19,10.19,10.16,10.16,94800.0,7.8504,7.8504,7.8273,7.8273,94800.0
2006-06-16 15:50:00,10.16,10.18,10.14,10.15,402800.0,7.8273,7.8427,7.8119,7.8196,402800.0
2006-06-19 09:30:00,10.15,10.17,10.09,10.15,125600.0,7.8196,7.835,7.7733,7.8196,125600.0
2006-06-19 09:40:00,10.14,10.15,10.11,10.14,44800.0,7.8119,7.8196,7.7887,7.8119,44800.0
2006-06-19 09:50:00,10.14,10.17,10.14,10.17,29200.0,7.8119,7.835,7.8119,7.835,29200.0
2006-06-19 10:00:00,10.17,10.19,10.14,10.19,24400.0,7.835,7.8504,7.8119,7.8504,24400.0
2006-06-19 10:10:00,10.18,10.18,10.14,10.15,20400.0,7.8427,7.8427,7.8119,7.8196,20400.0
2006-06-19 10:20:00,10.15,10.16,10.11,10.12,47200.0,7.8196,7.8273,7.7887,7.7964,47200.0
2006-06-19 10:30:00,10.12,10.15,10.1,10.11,55600.0,7.7964,7.8196,7.781,7.7887,55600.0
2006-06-19 10:40:00,10.11,10.12,10.1,10.11,18000.0,7.7887,7.7964,7.781,7.7887,18000.0
2006-06-19 10:50:00,10.11,10.14,10.1,10.13,26800.0,7.7887,7.8119,7.781,7.8042,26800.0
2006-06-19 11:00:00,10.13,10.14,10.12,10.13,23600.0,7.8042,7.8119,7.7964,7.8042,23600.0
2006-06-19 11:10:00,10.13,10.15,10.11,10.15,50800.0,7.8042,7.8196,7.7887,7.8196,50800.0
2006-06-19 11:20:00,10.15,10.15,10.1,10.11,24000.0,7.8196,7.8196,7.781,7.7887,24000.0
2006-06-19 11:30:00,10.11,10.12,10.1,10.1,20800.0,7.7887,7.7964,7.781,7.781,20800.0
2006-06-19 11:40:00,10.11,10.14,10.11,10.13,38000.0,7.7887,7.8119,7.7887,7.8042,38000.0
2006-06-19 11:50:00,10.13,10.13,10.09,10.1,48400.0,7.8042,7.8042,7.7733,7.781,48400.0
2006-06-19 12:00:00,10.1,10.13,10.1,10.11,36400.0,7.781,7.8042,7.781,7.7887,36400.0
2006-06-19 12:10:00,10.11,10.13,10.11,10.12,42800.0,7.7887,7.8042,7.7887,7.7964,42800.0
2006-06-19 12:20:00,10.12,10.12,10.1,10.12,34800.0,7.7964,7.7964,7.781,7.7964,34800.0
2006-06-19 12:30:00,10.11,10.13,10.11,10.12,14400.0,7.7887,7.8042,7.7887,7.7964,14400.0
2006-06-19 12:40:00,10.12,10.12,10.12,10.12,7600.0,7.7964,7.7964,7.7964,7.7964,7600.0
2006-06-19 12:50:00,10.12,10.12,10.09,10.09,29600.0,7.7964,7.7964,7.7733,7.7733,29600.0
2006-06-19 13:00:00,10.09,10.11,10.07,10.09,49600.0,7.7733,7.7887,7.7579,7.7733,49600.0
2006-06-19 13:10:00,10.09,10.1,10.06,10.07,121200.0,7.7733,7.781,7.7502,7.7579,121200.0
2006-06-19 13:20:00,10.06,10.08,10.04,10.05,50800.0,7.7502,7.7656,7.7348,7.7425,50800.0
2006-06-19 13:30:00,10.05,10.07,10.04,10.07,51600.0,7.7425,7.7579,7.7348,7.7579,51600.0
2006-06-19 13:40:00,10.06,10.07,10.03,10.06,73600.0,7.7502,7.7579,7.7271,7.7502,73600.0
2006-06-19 13:50:00,10.06,10.07,10.04,10.05,58400.0,7.7502,7.7579,7.7348,7.7425,58400.0
2006-06-19 14:00:00,10.04,10.05,10.03,10.05,74000.0,7.7348,7.7425,7.7271,7.7425,74000.0
2006-06-19 14:10:00,10.05,10.06,10.04,10.06,50400.0,7.7425,7.7502,7.7348,7.7502,50400.0
2006-06-19 14:20:00,10.06,10.06,10.03,10.05,57200.0,7.7502,7.7502,7.7271,7.7425,57200.0
2006-06-19 14:30:00,10.04,10.05,10.03,10.04,60000.0,7.7348,7.7425,7.7271,7.7348,60000.0
2006-06-19 14:40:00,10.04,10.06,10.02,10.02,80800.0,7.7348,7.7502,7.7194,7.7194,80800.0
2006-06-19 14:50:00,10.02,10.05,10.02,10.02,64400.0,7.7194,7.7425,7.7194,7.7194,64400.0
2006-06-19 15:00:00,10.02,10.05,10.02,10.04,46400.0,7.7194,7.7425,7.7194,7.7348,46400.0
2006-06-19 15:10:00,10.04,10.06,10.04,10.06,47600.0,7.7348,7.7502,7.7348,7.7502,47600.0
2006-06-19 15:20:00,10.05,10.1,10.05,10.1,96800.0,7.7425,7.781,7.7425,7.781,96800.0
2006-06-19 15:30:00,10.1,10.11,10.09,10.1,90400.0,7.781,7.7887,7.7733,7.781,90400.0
2006-06-19 15:40:00,10.1,10.1,10.06,10.08,100400.0,7.781,7.781,7.7502,7.7656,100400.0
2006-06-19 15:50:00,10.08,10.08,10.06,10.08,160000.0,7.7656,7.7656,7.7502,7.7656,160000.0
2006-06-20 09:30:00,10.09,10.1,10.03,10.08,56000.0,7.7733,7.781,7.7271,7.7656,56000.0
2006-06-20 09:40:00,10.08,10.12,10.08,10.11,50000.0,7.7656,7.7964,7.7656,7.7887,50000.0
2006-06-20 09:50:00,10.11,10.13,10.09,10.09,106800.0,7.7887,7.8042,7.7733,7.7733,106800.0
2006-06-20 10:00:00,10.1,10.11,10.09,10.1,21200.0,7.781,7.7887,7.7733,7.781,21200.0
2006-06-20 10:10:00,10.1,10.13,10.09,10.11,67600.0,7.781,7.8042,7.7733,7.7887,67600.0
2006-06-20 10:20:00,10.1,10.1,10.08,10.08,42800.0,7.781,7.781,7.7656,7.7656,42800.0
2006-06-20 10:30:00,10.08,10.1,10.08,10.1,46000.0,7.7656,7.781,7.7656,7.781,46000.0
2006-06-20 10:40:00,10.1,10.1,10.08,10.08,49600.0,7.781,7.781,7.7656,7.7656,49600.0
2006-06-20 10:50:00,10.09,10.09,10.09,10.09,12000.0,7.7733,7.7733,7.7733,7.7733,12000.0
2006-06-20 11:00:00,10.09,10.12,10.08,10.1,45600.0,7.7733,7.7964,7.7656,7.781,45600.0
2006-06-20 11:10:00,10.1,10.11,10.1,10.1,23600.0,7.781,7.7887,7.781,7.781,23600.0
2006-06-20 11:20:00,10.1,10.12,10.1,10.11,34800.0,7.781,7.7964,7.781,7.7887,34800.0
2006-06-20 11:30:00,10.12,10.13,10.11,10.12,50400.0,7.7964,7.8042,7.7887,7.7964,50400.0
2006-06-20 11:40:00,10.13,10.13,10.11,10.11,30400.0,7.8042,7.8042,7.7887,7.7887,30400.0
2006-06-20 11:50:00,10.11,10.12,10.11,10.12,9200.0,7.7887,7.7964,7.7887,7.7964,9200.0
2006-06-20 12:00:00,10.13,10.13,10.11,10.11,22400.0,7.8042,7.8042,7.7887,7.7887,22400.0
2006-06-20 12:10:00,10.11,10.11,10.1,10.11,10000.0,7.7887,7.7887,7.781,7.7887,10000.0
2006-06-20 12:20:00,10.12,10.13,10.09,10.09,50000.0,7.7964,7.8042,7.7733,7.7733,50000.0
2006-06-20 12:30:00,10.09,10.09,10.08,10.09,35600.0,7.7733,7.7733,7.7656,7.7733,35600.0
2006-06-20 12:40:00,10.08,10.1,10.08,10.1,32800.0,7.7656,7.781,7.7656,7.781,32800.0
2006-06-20 12:50:00,10.1,10.1,10.08,10.09,22400.0,7.781,7.781,7.7656,7.7733,22400.0
2006-06-20 13:00:00,10.08,10.1,10.08,10.1,16000.0,7.7656,7.781,7.7656,7.781,16000.0
2006-06-20 13:10:00,10.09,10.09,10.09,10.09,14800.0,7.7733,7.7733,7.7733,7.7733,14800.0
2006-06-20 13:20:00,10.09,10.09,10.08,10.08,6800.0,7.7733,7.7733,7.7656,7.7656,6800.0
2006-06-20 13:30:00,10.08,10.08,10.05,10.05,79200.0,7.7656,7.7656,7.7425,7.7425,79200.0
2006-06-20 13:40:00,10.05,10.09,10.05,10.07,60000.0,7.7425,7.7733,7.7425,7.7579,60000.0
2006-06-20 13:50:00,10.07,10.07,10.04,10.06,60800.0,7.7579,7.7579,7.7348,7.7502,60800.0
2006-06-20 14:00:00,10.06,10.06,10.05,10.06,25600.0,7.7502,7.7502,7.7425,7.7502,25600.0
2006-06-20 14:10:00,10.06,10.07,10.04,10.05,48800.0,7.7502,7.7579,7.7348,7.7425,48800.0
2006-06-20 14:20:00,10.05,10.05,10.02,10.04,59200.0,7.7425,7.7425,7.7194,7.7348,59200.0
2006-06-20 14:30:00,10.04,10.06,10.03,10.05,50000.0,7.7348,7.7502,7.7271,7.7425,50000.0
2006-06-20 14:40:00,10.05,10.05,10.04,10.04,28000.0,7.7425,7.7425,7.7348,7.7348,28000.0
2006-06-20 14:50:00,10.04,10.06,10.04,10.04,41200.0,7.7348,7.7502,7.7348,7.7348,41200.0
2006-06-20 15:00:00,10.04,10.05,10.03,10.04,41200.0,7.7348,7.7425,7.7271,7.7348,41200.0
2006-06-20 15:10:00,10.04,10.05,10.04,10.05,26800.0,7.7348,7.7425,7.7348,7.7425,26800.0
2006-06-20 15:20:00,10.05,10.06,10.05,10.05,42800.0,7.7425,7.7502,7.7425,7.7425,42800.0
2006-06-20 15:30:00,10.05,10.05,10.02,10.02,80400.0,7.7425,7.7425,7.7194,7.7194,80400.0
2006-06-20 15:40:00,10.02,10.02,9.99,10.0,207600.0,7.7194,7.7194,7.6963,7.704,207600.0
2006-06-20 15:50:00,10.0,10.02,10.0,10.0,189200.0,7.704,7.7194,7.704,7.704,189200.0
2006-06-21 09:30:00,10.04,10.06,10.03,10.05,72400.0,7.7348,7.7502,7.7271,7.7425,72400.0
2006-06-21 09:40:00,10.04,10.06,10.04,10.05,65600.0,7.7348,7.7502,7.7348,7.7425,65600.0
2006-06-21 09:50:00,10.05,10.06,10.05,10.06,54800.0,7.7425,7.7502,7.7425,7.7502,54800.0
2006-06-21 10:00:00,10.06,10.06,10.05,10.06,115600.0,7.7502,7.7502,7.7425,7.7502,115600.0
2006-06-21 10:10:00,10.06,10.06,10.04,10.06,89200.0,7.7502,7.7502,7.7348,7.7502,89200.0
2006-06-21 10:20:00,10.06,10.06,10.05,10.06,35600.0,7.7502,7.7502,7.7425,7.7502,35600.0
2006-06-21 10:30:00,10.06,10.08,10.06,10.06,123200.0,7.7502,7.7656,7.7502,7.7502,123200.0
2006-06-21 10:40:00,10.06,10.06,10.04,10.05,49600.0,7.7502,7.7502,7.7348,7.7425,49600.0
2006-06-21 10:50:00,10.05,10.06,10.05,10.05,33600.0,7.7425,7.7502,7.7425,7.7425,33600.0
2006-06-21 11:00:00,10.05,10.09,10.05,10.05,90000.0,7.7425,7.7733,7.7425,7.7425,90000.0
2006-06-21 11:10:00,10.06,10.07,10.06,10.07,16000.0,7.7502,7.7579,7.7502,7.7579,16000.0
2006-06-21 11:20:00,10.07,10.08,10.04,10.07,101200.0,7.7579,7.7656,7.7348,7.7579,101200.0
2006-06-21 11:30:00,10.07,10.09,10.07,10.09,21600.0,7.7579,7.7733,7.7579,7.7733,21600.0
2006-06-21 11:40:00,10.09,10.11,10.09,10.1,42800.0,7.7733,7.7887,7.7733,7.781,42800.0
2006-06-21 11:50:00,10.09,10.1,10.08,10.08,15200.0,7.7733,7.781,7.7656,7.7656,15200.0
2006-06-21 12:00:00,10.08,10.13,10.08,10.12,71200.0,7.7656,7.8042,7.7656,7.7964,71200.0
2006-06-21 12:10:00,10.12,10.13,10.12,10.13,94800.0,7.7964,7.8042,7.7964,7.8042,94800.0
2006-06-21 12:20:00,10.13,10.14,10.1,10.13,40400.0,7.8042,7.8119,7.781,7.8042,40400.0
2006-06-21 12:30:00,10.13,10.15,10.13,10.13,42000.0,7.8042,7.8196,7.8042,7.8042,42000.0
2006-06-21 12:40:00,10.14,10.15,10.13,10.13,27200.0,7.8119,7.8196,7.8042,7.8042,27200.0
2006-06-21 12:50:00,10.14,10.14,10.13,10.14,26800.0,7.8119,7.8119,7.8042,7.8119,26800.0
2006-06-21 13:00:00,10.14,10.14,10.13,10.13,26800.0,7.8119,7.8119,7.8042,7.8042,26800.0
2006-06-21 13:10:00,10.14,10.14,10.13,10.13,41200.0,7.8119,7.8119,7.8042,7.8042,41200.0
2006-06-21 13:20:00,10.13,10.15,10.13,10.13,35600.0,7.8042,7.8196,7.8042,7.8042,35600.0
2006-06-21 13:30:00,10.14,10.15,10.13,10.14,51200.0,7.8119,7.8196,7.8042,7.8119,51200.0
2006-06-21 13:40:00,10.13,10.15,10.13,10.15,30000.0,7.8042,7.8196,7.8042,7.8196,30000.0
2006-06-21 13:50:00,10.15,10.19,10.15,10.18,33200.0,7.8196,7.8504,7.8196,7.8427,33200.0
2006-06-21 14:00:00,10.18,10.18,10.16,10.17,76000.0,7.8427,7.8427,7.8273,7.835,76000.0
2006-06-21 14:10:00,10.17,10.19,10.16,10.19,23600.0,7.835,7.8504,7.8273,7.8504,23600.0
2006-06-21 14:20:00,10.18,10.19,10.17,10.18,24400.0,7.8427,7.8504,7.835,7.8427,24400.0
2006-06-21 14:30:00,10.18,10.18,10.16,10.16,24400.0,7.8427,7.8427,7.8273,7.8273,24400.0
2006-06-21 14:40:00,10.16,10.17,10.15,10.15,21200.0,7.8273,7.835,7.8196,7.8196,21200.0
2006-06-21 14:50:00,10.14,10.16,10.13,10.16,46400.0,7.8119,7.8273,7.8042,7.8273,46400.0
2006-06-21 15:00:00,10.16,10.17,10.13,10.15,40800.0,7.8273,7.835,7.8042,7.8196,40800.0
2006-06-21 15:10:00,10.15,10.16,10.14,10.15,31200.0,7.8196,7.8273,7.8119,7.8196,31200.0
2006-06-21 15:20:00,10.16,10.17,10.15,10.16,32000.0,7.8273,7.835,7.8196,7.8273,32000.0
2006-06-21 15:30:00,10.16,10.16,10.11,10.11,65600.0,7.8273,7.8273,7.7887,7.7887,65600.0
2006-06-21 15:40:00,10.11,10.12,10.1,10.1,59600.0,7.7887,7.7964,7.781,7.781,59600.0
2006-06-21 15:50:00,10.1,10.13,10.09,10.09,153600.0,7.781,7.8042,7.7733,7.7733,153600.0
2006-06-22 09:30:00,10.05,10.12,10.05,10.1,44400.0,7.7425,7.7964,7.7425,7.781,44400.0
2006-06-22 09:40:00,10.1,10.1,10.04,10.06,40400.0,7.781,7.781,7.7348,7.7502,40400.0
2006-06-22 09:50:00,10.06,10.07,10.05,10.05,27600.0,7.7502,7.7579,7.7425,7.7425,27600.0
2006-06-22 10:00:00,10.05,10.05,9.99,10.0,74400.0,7.7425,7.7425,7.6963,7.704,74400.0
2006-06-22 10:10:00,10.0,10.01,9.94,9.96,104400.0,7.704,7.7117,7.6578,7.6732,104400.0
2006-06-22 10:20:00,9.97,10.0,9.96,9.97,480400.0,7.6809,7.704,7.6732,7.6809,480400.0
2006-06-22 10:30:00,9.97,9.97,9.94,9.96,116800.0,7.6809,7.6809,7.6578,7.6732,116800.0
2006-06-22 10:40:00,9.97,9.99,9.96,9.96,59200.0,7.6809,7.6963,7.6732,7.6732,59200.0
2006-06-22 10:50:00,9.96,9.99,9.96,9.97,39200.0,7.6732,7.6963,7.6732,7.6809,39200.0
2006-06-22 11:00:00,9.97,9.97,9.95,9.97,40000.0,7.6809,7.6809,7.6655,7.6809,40000.0
2006-06-22 11:10:00,9.96,9.97,9.95,9.96,23200.0,7.6732,7.6809,7.6655,7.6732,23200.0
2006-06-22 11:20:00,9.96,9.97,9.95,9.96,33600.0,7.6732,7.6809,7.6655,7.6732,33600.0
2006-06-22 11:30:00,9.97,9.97,9.97,9.97,28800.0,7.6809,7.6809,7.6809,7.6809,28800.0
2006-06-22 11:40:00,9.97,9.97,9.94,9.96,61600.0,7.6809,7.6809,7.6578,7.6732,61600.0
2006-06-22 11:50:00,9.96,9.96,9.95,9.95,53200.0,7.6732,7.6732,7.6655,7.6655,53200.0
2006-06-22 12:00:00,9.95,9.96,9.94,9.94,152000.0,7.6655,7.6732,7.6578,7.6578,152000.0
2006-06-22 12:10:00,9.94,9.94,9.93,9.94,106800.0,7.6578,7.6578,7.6501,7.6578,106800.0
2006-06-22 12:20:00,9.94,9.94,9.9,9.9,105200.0,7.6578,7.6578,7.627,7.627,105200.0
2006-06-22 12:30:00,9.9,9.9,9.88,9.9,71600.0,7.627,7.627,7.6116,7.627,71600.0
2006-06-22 12:40:00,9.9,9.9,9.88,9.89,49600.0,7.627,7.627,7.6116,7.6193,49600.0
2006-06-22 12:50:00,9.89,9.92,9.89,9.92,18800.0,7.6193,7.6424,7.6193,7.6424,18800.0
2006-06-22 13:00:00,9.92,9.93,9.91,9.93,36000.0,7.6424,7.6501,7.6347,7.6501,36000.0
2006-06-22 13:10:00,9.93,9.93,9.92,9.93,30400.0,7.6501,7.6501,7.6424,7.6501,30400.0
2006-06-22 13:20:00,9.92,9.93,9.92,9.93,52400.0,7.6424,7.6501,7.6424,7.6501,52400.0
2006-06-22 13:30:00,9.93,9.93,9.9,9.92,130000.0,7.6501,7.6501,7.627,7.6424,130000.0
2006-06-22 13:40:00,9.92,9.92,9.87,9.9,90000.0,7.6424,7.6424,7.6038,7.627,90000.0
2006-06-22 13:50:00,9.9,9.91,9.88,9.9,221200.0,7.627,7.6347,7.6116,7.627,221200.0
2006-06-22 14:00:00,9.9,9.93,9.9,9.92,683200.0,7.627,7.6501,7.627,7.6424,683200.0
2006-06-22 14:10:00,9.93,9.98,9.91,9.95,258400.0,7.6501,7.6886,7.6347,7.6655,258400.0
2006-06-22 14:20:00,9.95,10.0,9.95,9.98,138800.0,7.6655,7.704,7.6655,7.6886,138800.0
2006-06-22 14:30:00,9.97,9.98,9.95,9.96,148000.0,7.6809,7.6886,7.6655,7.6732,148000.0
2006-06-22 14:40:00,9.96,9.97,9.7,9.96,73200.0,7.6732,7.6809,7.4729,7.6732,73200.0
2006-06-22 14:50:00,9.96,9.99,9.95,9.98,61600.0,7.6732,7.6963,7.6655,7.6886,61600.0
2006-06-22 15:00:00,9.98,9.98,9.96,9.97,34400.0,7.6886,7.6886,7.6732,7.6809,34400.0
2006-06-22 15:10:00,9.97,9.98,9.96,9.97,30000.0,7.6809,7.6886,7.6732,7.6809,30000.0
2006-06-22 15:20:00,9.97,9.99,9.97,9.99,24000.0,7.6809,7.6963,7.6809,7.6963,24000.0
2006-06-22 15:30:00,9.99,9.99,9.96,9.96,69600.0,7.6963,7.6963,7.6732,7.6732,69600.0
2006-06-22 15:40:00,9.96,9.96,9.92,9.93,218400.0,7.6732,7.6732,7.6424,7.6501,218400.0
2006-06-22 15:50:00,9.93,9.94,9.92,9.94,518000.0,7.6501,7.6578,7.6424,7.6578,518000.0
2006-06-23 09:30:00,9.87,9.95,9.87,9.94,167600.0,7.6038,7.6655,7.6038,7.6578,167600.0
2006-06-23 09:40:00,9.95,9.96,9.93,9.95,73200.0,7.6655,7.6732,7.6501,7.6655,73200.0
2006-06-23 09:50:00,9.95,9.96,9.93,9.96,51600.0,7.6655,7.6732,7.6501,7.6732,51600.0
2006-06-23 10:00:00,9.96,9.98,9.95,9.95,38400.0,7.6732,7.6886,7.6655,7.6655,38400.0
2006-06-23 10:10:00,9.95,9.99,9.94,9.99,36800.0,7.6655,7.6963,7.6578,7.6963,36800.0
2006-06-23 10:20:00,9.97,9.99,9.97,9.97,22400.0,7.6809,7.6963,7.6809,7.6809,22400.0
2006-06-23 10:30:00,9.97,9.99,9.96,9.96,22400.0,7.6809,7.6963,7.6732,7.6732,22400.0
2006-06-23 10:40:00,9.96,9.96,9.95,9.96,41600.0,7.6732,7.6732,7.6655,7.6732,41600.0
2006-06-23 10:50:00,9.97,9.98,9.96,9.98,14800.0,7.6809,7.6886,7.6732,7.6886,14800.0
2006-06-23 11:00:00,9.98,9.98,9.95,9.96,38000.0,7.6886,7.6886,7.6655,7.6732,38000.0
2006-06-23 11:10:00,9.96,9.97,9.96,9.96,32800.0,7.6732,7.6809,7.6732,7.6732,32800.0
2006-06-23 11:20:00,9.96,9.98,9.96,9.96,24000.0,7.6732,7.6886,7.6732,7.6732,24000.0
2006-06-23 11:30:00,9.96,9.97,9.95,9.96,58800.0,7.6732,7.6809,7.6655,7.6732,58800.0
2006-06-23 11:40:00,9.96,9.97,9.96,9.97,5600.0,7.6732,7.6809,7.6732,7.6809,5600.0
2006-06-23 11:50:00,9.97,9.98,9.96,9.98,17200.0,7.6809,7.6886,7.6732,7.6886,17200.0
2006-06-23 12:00:00,9.98,9.99,9.97,9.99,25200.0,7.6886,7.6963,7.6809,7.6963,25200.0
2006-06-23 12:10:00,9.99,10.03,9.99,10.02,71200.0,7.6963,7.7271,7.6963,7.7194,71200.0
2006-06-23 12:20:00,10.02,10.05,10.01,10.04,154800.0,7.7194,7.7425,7.7117,7.7348,154800.0
2006-06-23 12:30:00,10.04,10.05,10.02,10.03,90400.0,7.7348,7.7425,7.7194,7.7271,90400.0
2006-06-23 12:40:00,10.02,10.02,9.99,9.99,77200.0,7.7194,7.7194,7.6963,7.6963,77200.0
2006-06-23 12:50:00,9.99,10.01,9.96,9.99,28400.0,7.6963,7.7117,7.6732,7.6963,28400.0
2006-06-23 13:00:00,9.99,10.0,9.98,10.0,18400.0,7.6963,7.704,7.6886,7.704,18400.0
2006-06-23 13:10:00,10.0,10.0,9.98,9.98,17200.0,7.704,7.704,7.6886,7.6886,17200.0
2006-06-23 13:20:00,9.98,9.98,9.97,9.97,6000.0,7.6886,7.6886,7.6809,7.6809,6000.0
2006-06-23 13:30:00,9.98,10.0,9.98,9.99,51200.0,7.6886,7.704,7.6886,7.6963,51200.0
2006-06-23 13:40:00,9.99,10.01,9.97,9.98,27600.0,7.6963,7.7117,7.6809,7.6886,27600.0
2006-06-23 13:50:00,9.98,10.01,9.97,10.0,107200.0,7.6886,7.7117,7.6809,7.704,107200.0
2006-06-23 14:00:00,10.0,10.0,9.96,9.97,49600.0,7.704,7.704,7.6732,7.6809,49600.0
2006-06-23 14:10:00,9.97,9.97,9.95,9.96,18800.0,7.6809,7.6809,7.6655,7.6732,18800.0
2006-06-23 14:20:00,9.97,9.97,9.96,9.96,9200.0,7.6809,7.6809,7.6732,7.6732,9200.0
2006-06-23 14:30:00,9.96,9.98,9.96,9.96,30000.0,7.6732,7.6886,7.6732,7.6732,30000.0
2006-06-23 14:40:00,9.96,9.96,9.94,9.95,60000.0,7.6732,7.6732,7.6578,7.6655,60000.0
2006-06-23 14:50:00,9.95,9.95,9.93,9.94,140400.0,7.6655,7.6655,7.6501,7.6578,140400.0
2006-06-23 15:00:00,9.94,9.95,9.93,9.94,58800.0,7.6578,7.6655,7.6501,7.6578,58800.0
2006-06-23 15:10:00,9.94,9.95,9.93,9.94,150000.0,7.6578,7.6655,7.6501,7.6578,150000.0
2006-06-23 15:20:00,9.94,9.96,9.94,9.96,127200.0,7.6578,7.6732,7.6578,7.6732,127200.0
2006-06-23 15:30:00,9.95,9.97,9.95,9.97,106800.0,7.6655,7.6809,7.6655,7.6809,106800.0
2006-06-23 15:40:00,9.97,9.97,9.95,9.95,108800.0,7.6809,7.6809,7.6655,7.6655,108800.0
2006-06-23 15:50:00,9.95,9.95,9.93,9.93,191200.0,7.6655,7.6655,7.6501,7.6501,191200.0
2006-06-26 09:30:00,9.91,9.97,9.9,9.95,63600.0,7.6347,7.6809,7.627,7.6655,63600.0
2006-06-26 09:40:00,9.96,9.99,9.96,9.99,31200.0,7.6732,7.6963,7.6732,7.6963,31200.0
2006-06-26 09:50:00,9.99,10.01,9.98,9.99,66000.0,7.6963,7.7117,7.6886,7.6963,66000.0
2006-06-26 10:00:00,10.0,10.01,9.97,10.0,59200.0,7.704,7.7117,7.6809,7.704,59200.0
2006-06-26 10:10:00,10.01,10.01,9.98,10.0,13200.0,7.7117,7.7117,7.6886,7.704,13200.0
2006-06-26 10:20:00,10.0,10.01,9.98,9.99,31600.0,7.704,7.7117,7.6886,7.6963,31600.0
2006-06-26 10:30:00,9.99,10.0,9.98,9.98,44000.0,7.6963,7.704,7.6886,7.6886,44000.0
2006-06-26 10:40:00,9.99,10.0,9.99,9.99,43200.0,7.6963,7.704,7.6963,7.6963,43200.0
2006-06-26 10:50:00,9.99,9.99,9.96,9.96,41600.0,7.6963,7.6963,7.6732,7.6732,41600.0
2006-06-26 11:00:00,9.97,9.97,9.95,9.96,16800.0,7.6809,7.6809,7.6655,7.6732,16800.0
2006-06-26 11:10:00,9.95,9.96,9.93,9.94,17200.0,7.6655,7.6732,7.6501,7.6578,17200.0
2006-06-26 11:20:00,9.94,9.95,9.94,9.94,24400.0,7.6578,7.6655,7.6578,7.6578,24400.0
2006-06-26 11:30:00,9.94,9.96,9.94,9.95,10400.0,7.6578,7.6732,7.6578,7.6655,10400.0
2006-06-26 11:40:00,9.96,9.97,9.94,9.95,34000.0,7.6732,7.6809,7.6578,7.6655,34000.0
2006-06-26 11:50:00,9.95,9.95,9.93,9.95,18000.0,7.6655,7.6655,7.6501,7.6655,18000.0
2006-06-26 12:00:00,9.94,9.95,9.94,9.95,15200.0,7.6578,7.6655,7.6578,7.6655,15200.0
2006-06-26 12:10:00,9.94,9.97,9.94,9.97,118800.0,7.6578,7.6809,7.6578,7.6809,118800.0
2006-06-26 12:20:00,9.97,9.98,9.97,9.98,4000.0,7.6809,7.6886,7.6809,7.6886,4000.0
2006-06-26 12:30:00,9.97,9.98,9.97,9.98,6400.0,7.6809,7.6886,7.6809,7.6886,6400.0
2006-06-26 12:40:00,9.98,9.99,9.97,9.99,19200.0,7.6886,7.6963,7.6809,7.6963,19200.0
2006-06-26 12:50:00,9.99,9.99,9.98,9.98,10000.0,7.6963,7.6963,7.6886,7.6886,10000.0
2006-06-26 13:00:00,9.99,9.99,9.98,9.99,10400.0,7.6963,7.6963,7.6886,7.6963,10400.0
2006-06-26 13:10:00,9.99,9.99,9.97,9.97,58400.0,7.6963,7.6963,7.6809,7.6809,58400.0
2006-06-26 13:20:00,9.97,9.97,9.95,9.95,14000.0,7.6809,7.6809,7.6655,7.6655,14000.0
2006-06-26 13:30:00,9.95,9.95,9.95,9.95,15600.0,7.6655,7.6655,7.6655,7.6655,15600.0
2006-06-26 13:40:00,9.95,9.95,9.94,9.95,7600.0,7.6655,7.6655,7.6578,7.6655,7600.0
2006-06-26 13:50:00,9.94,9.95,9.94,9.94,19200.0,7.6578,7.6655,7.6578,7.6578,19200.0
2006-06-26 14:00:00,9.94,9.95,9.93,9.94,20000.0,7.6578,7.6655,7.6501,7.6578,20000.0
2006-06-26 14:10:00,9.94,9.94,9.94,9.94,12400.0,7.6578,7.6578,7.6578,7.6578,12400.0
2006-06-26 14:20:00,9.94,9.94,9.93,9.94,34400.0,7.6578,7.6578,7.6501,7.6578,34400.0
2006-06-26 14:30:00,9.93,9.95,9.93,9.94,28400.0,7.6501,7.6655,7.6501,7.6578,28400.0
2006-06-26 14:40:00,9.94,9.98,9.94,9.97,34000.0,7.6578,7.6886,7.6578,7.6809,34000.0
2006-06-26 14:50:00,9.97,9.98,9.97,9.98,19600.0,7.6809,7.6886,7.6809,7.6886,19600.0
2006-06-26 15:00:00,9.98,9.98,9.97,9.97,23200.0,7.6886,7.6886,7.6809,7.6809,23200.0
2006-06-26 15:10:00,9.97,9.98,9.97,9.98,24400.0,7.6809,7.6886,7.6809,7.6886,24400.0
2006-06-26 15:20:00,9.98,9.98,9.97,9.97,49600.0,7.6886,7.6886,7.6809,7.6809,49600.0
2006-06-26 15:30:00,9.97,9.98,9.97,9.98,65600.0,7.6809,7.6886,7.6809,7.6886,65600.0
2006-06-26 15:40:00,9.99,9.99,9.97,9.98,40400.0,7.6963,7.6963,7.6809,7.6886,40400.0
2006-06-26 15:50:00,9.98,9.98,9.96,9.96,82400.0,7.6886,7.6886,7.6732,7.6732,82400.0
2006-06-27 09:30:00,9.95,9.97,9.94,9.97,67600.0,7.6655,7.6809,7.6578,7.6809,67600.0
2006-06-27 09:40:00,9.97,9.99,9.95,9.95,22400.0,7.6809,7.6963,7.6655,7.6655,22400.0
2006-06-27 09:50:00,9.95,9.98,9.95,9.98,39200.0,7.6655,7.6886,7.6655,7.6886,39200.0
2006-06-27 10:00:00,9.98,9.99,9.92,9.93,172800.0,7.6886,7.6963,7.6424,7.6501,172800.0
2006-06-27 10:10:00,9.93,9.93,9.9,9.92,110800.0,7.6501,7.6501,7.627,7.6424,110800.0
2006-06-27 10:20:00,9.92,9.94,9.92,9.92,25600.0,7.6424,7.6578,7.6424,7.6424,25600.0
2006-06-27 10:30:00,9.93,9.94,9.93,9.94,23600.0,7.6501,7.6578,7.6501,7.6578,23600.0
2006-06-27 10:40:00,9.93,9.94,9.92,9.93,65200.0,7.6501,7.6578,7.6424,7.6501,65200.0
2006-06-27 10:50:00,9.93,9.94,9.9,9.91,52000.0,7.6501,7.6578,7.627,7.6347,52000.0
2006-06-27 11:00:00,9.91,9.93,9.9,9.91,125200.0,7.6347,7.6501,7.627,7.6347,125200.0
2006-06-27 11:10:00,9.92,9.92,9.88,9.89,78800.0,7.6424,7.6424,7.6116,7.6193,78800.0
2006-06-27 11:20:00,9.89,9.9,9.88,9.9,65200.0,7.6193,7.627,7.6116,7.627,65200.0
2006-06-27 11:30:00,9.9,9.93,9.9,9.92,40800.0,7.627,7.6501,7.627,7.6424,40800.0
2006-06-27 11:40:00,9.92,9.93,9.92,9.93,24000.0,7.6424,7.6501,7.6424,7.6501,24000.0
2006-06-27 11:50:00,9.93,9.93,9.9,9.9,20000.0,7.6501,7.6501,7.627,7.627,20000.0
2006-06-27 12:00:00,9.9,9.91,9.89,9.89,20000.0,7.627,7.6347,7.6193,7.6193,20000.0
2006-06-27 12:10:00,9.89,9.9,9.89,9.89,14800.0,7.6193,7.627,7.6193,7.6193,14800.0
2006-06-27 12:20:00,9.89,9.89,9.87,9.87,17200.0,7.6193,7.6193,7.6038,7.6038,17200.0
2006-06-27 12:30:00,9.87,9.87,9.83,9.83,83200.0,7.6038,7.6038,7.573,7.573,83200.0
2006-06-27 12:40:00,9.83,9.84,9.83,9.84,24000.0,7.573,7.5807,7.573,7.5807,24000.0
2006-06-27 12:50:00,9.83,9.85,9.83,9.84,76400.0,7.573,7.5884,7.573,7.5807,76400.0
2006-06-27 13:00:00,9.84,9.87,9.84,9.87,76000.0,7.5807,7.6038,7.5807,7.6038,76000.0
2006-06-27 13:10:00,9.87,9.88,9.87,9.88,30000.0,7.6038,7.6116,7.6038,7.6116,30000.0
2006-06-27 13:20:00,9.88,9.89,9.88,9.88,28000.0,7.6116,7.6193,7.6116,7.6116,28000.0
2006-06-27 13:30:00,9.89,9.92,9.89,9.92,112400.0,7.6193,7.6424,7.6193,7.6424,112400.0
2006-06-27 13:40:00,9.92,9.92,9.89,9.89,30400.0,7.6424,7.6424,7.6193,7.6193,30400.0
2006-06-27 13:50:00,9.9,9.9,9.89,9.89,28800.0,7.627,7.627,7.6193,7.6193,28800.0
2006-06-27 14:00:00,9.89,9.89,9.89,9.89,63600.0,7.6193,7.6193,7.6193,7.6193,63600.0
2006-06-27 14:10:00,9.89,9.89,9.87,9.87,44000.0,7.6193,7.6193,7.6038,7.6038,44000.0
2006-06-27 14:20:00,9.87,9.87,9.83,9.83,40800.0,7.6038,7.6038,7.573,7.573,40800.0
2006-06-27 14:30:00,9.83,9.84,9.83,9.83,32000.0,7.573,7.5807,7.573,7.573,32000.0
2006-06-27 14:40:00,9.84,9.84,9.81,9.81,70800.0,7.5807,7.5807,7.5576,7.5576,70800.0
2006-06-27 14:50:00,9.81,9.81,9.8,9.81,72400.0,7.5576,7.5576,7.5499,7.5576,72400.0
2006-06-27 15:00:00,9.81,9.84,9.81,9.83,36000.0,7.5576,7.5807,7.5576,7.573,36000.0
2006-06-27 15:10:00,9.84,9.85,9.82,9.84,35600.0,7.5807,7.5884,7.5653,7.5807,35600.0
2006-06-27 15:20:00,9.84,9.84,9.83,9.83,63600.0,7.5807,7.5807,7.573,7.573,63600.0
2006-06-27 15:30:00,9.83,9.84,9.83,9.83,40400.0,7.573,7.5807,7.573,7.573,40400.0
2006-06-27 15:40:00,9.83,9.83,9.79,9.8,87600.0,7.573,7.573,7.5422,7.5499,87600.0
2006-06-27 15:50:00,9.8,9.8,9.79,9.79,266800.0,7.5499,7.5499,7.5422,7.5422,266800.0
2006-06-28 09:30:00,9.82,9.82,9.77,9.8,75600.0,7.5653,7.5653,7.5268,7.5499,75600.0
2006-06-28 09:40:00,9.8,9.81,9.79,9.8,84800.0,7.5499,7.5576,7.5422,7.5499,84800.0
2006-06-28 09:50:00,9.8,9.82,9.8,9.81,107200.0,7.5499,7.5653,7.5499,7.5576,107200.0
2006-06-28 10:00:00,9.81,9.81,9.8,9.8,24800.0,7.5576,7.5576,7.5499,7.5499,24800.0
2006-06-28 10:10:00,9.81,9.83,9.8,9.83,41600.0,7.5576,7.573,7.5499,7.573,41600.0
2006-06-28 10:20:00,9.83,9.85,9.83,9.85,25200.0,7.573,7.5884,7.573,7.5884,25200.0
2006-06-28 10:30:00,9.85,9.86,9.83,9.85,30800.0,7.5884,7.5961,7.573,7.5884,30800.0
2006-06-28 10:40:00,9.85,9.85,9.84,9.85,19600.0,7.5884,7.5884,7.5807,7.5884,19600.0
2006-06-28 10:50:00,9.85,9.86,9.84,9.86,26000.0,7.5884,7.5961,7.5807,7.5961,26000.0
2006-06-28 11:00:00,9.85,9.86,9.84,9.85,34800.0,7.5884,7.5961,7.5807,7.5884,34800.0
2006-06-28 11:10:00,9.85,9.86,9.83,9.84,24000.0,7.5884,7.5961,7.573,7.5807,24000.0
2006-06-28 11:20:00,9.84,9.84,9.83,9.84,42800.0,7.5807,7.5807,7.573,7.5807,42800.0
2006-06-28 11:30:00,9.84,9.84,9.83,9.84,44400.0,7.5807,7.5807,7.573,7.5807,44400.0
2006-06-28 11:40:00,9.84,9.85,9.84,9.84,50000.0,7.5807,7.5884,7.5807,7.5807,50000.0
2006-06-28 11:50:00,9.84,9.86,9.84,9.86,75200.0,7.5807,7.5961,7.5807,7.5961,75200.0
2006-06-28 12:00:00,9.86,9.86,9.85,9.86,43200.0,7.5961,7.5961,7.5884,7.5961,43200.0
2006-06-28 12:10:00,9.86,9.87,9.86,9.86,29600.0,7.5961,7.6038,7.5961,7.5961,29600.0
2006-06-28 12:20:00,9.87,9.87,9.86,9.87,27200.0,7.6038,7.6038,7.5961,7.6038,27200.0
2006-06-28 12:30:00,9.87,9.87,9.86,9.86,14400.0,7.6038,7.6038,7.5961,7.5961,14400.0
2006-06-28 12:40:00,9.86,9.86,9.85,9.85,34000.0,7.5961,7.5961,7.5884,7.5884,34000.0
2006-06-28 12:50:00,9.85,9.85,9.84,9.85,26800.0,7.5884,7.5884,7.5807,7.5884,26800.0
2006-06-28 13:00:00,9.85,9.85,9.85,9.85,12000.0,7.5884,7.5884,7.5884,7.5884,12000.0
2006-06-28 13:10:00,9.85,9.87,9.85,9.87,49200.0,7.5884,7.6038,7.5884,7.6038,49200.0
2006-06-28 13:20:00,9.87,9.87,9.87,9.87,28400.0,7.6038,7.6038,7.6038,7.6038,28400.0
2006-06-28 13:30:00,9.87,9.88,9.85,9.86,16000.0,7.6038,7.6116,7.5884,7.5961,16000.0
2006-06-28 13:40:00,9.86,9.86,9.86,9.86,6400.0,7.5961,7.5961,7.5961,7.5961,6400.0
2006-06-28 13:50:00,9.86,9.87,9.86,9.87,16400.0,7.5961,7.6038,7.5961,7.6038,16400.0
2006-06-28 14:00:00,9.87,9.88,9.86,9.86,18400.0,7.6038,7.6116,7.5961,7.5961,18400.0
2006-06-28 14:10:00,9.86,9.88,9.86,9.88,21600.0,7.5961,7.6116,7.5961,7.6116,21600.0
2006-06-28 14:20:00,9.88,9.88,9.87,9.88,38000.0,7.6116,7.6116,7.6038,7.6116,38000.0
2006-06-28 14:30:00,9.88,9.9,9.88,9.9,37200.0,7.6116,7.627,7.6116,7.627,37200.0
2006-06-28 14:40:00,9.9,9.92,9.89,9.91,33600.0,7.627,7.6424,7.6193,7.6347,33600.0
2006-06-28 14:50:00,9.91,9.91,9.9,9.9,44400.0,7.6347,7.6347,7.627,7.627,44400.0
2006-06-28 15:00:00,9.9,9.9,9.89,9.89,26800.0,7.627,7.627,7.6193,7.6193,26800.0
2006-06-28 15:10:00,9.89,9.9,9.89,9.89,24800.0,7.6193,7.627,7.6193,7.6193,24800.0
2006-06-28 15:20:00,9.9,9.9,9.87,9.87,73600.0,7.627,7.627,7.6038,7.6038,73600.0
2006-06-28 15:30:00,9.88,9.89,9.88,9.89,36800.0,7.6116,7.6193,7.6116,7.6193,36800.0
2006-06-28 15:40:00,9.89,9.89,9.87,9.88,63600.0,7.6193,7.6193,7.6038,7.6116,63600.0
2006-06-28 15:50:00,9.88,9.89,9.88,9.89,159600.0,7.6116,7.6193,7.6116,7.6193,159600.0
2006-06-29 09:30:00,9.98,9.98,9.9,9.94,115200.0,7.6886,7.6886,7.627,7.6578,115200.0
2006-06-29 09:40:00,9.94,9.97,9.92,9.96,58400.0,7.6578,7.6809,7.6424,7.6732,58400.0
2006-06-29 09:50:00,9.96,9.97,9.96,9.97,66800.0,7.6732,7.6809,7.6732,7.6809,66800.0
2006-06-29 10:00:00,9.96,9.99,9.96,9.97,55200.0,7.6732,7.6963,7.6732,7.6809,55200.0
2006-06-29 10:10:00,9.97,9.99,9.96,9.96,45600.0,7.6809,7.6963,7.6732,7.6732,45600.0
2006-06-29 10:20:00,9.96,9.97,9.96,9.96,32400.0,7.6732,7.6809,7.6732,7.6732,32400.0
2006-06-29 10:30:00,9.96,9.97,9.95,9.96,26000.0,7.6732,7.6809,7.6655,7.6732,26000.0
2006-06-29 10:40:00,9.96,9.99,9.96,9.98,25600.0,7.6732,7.6963,7.6732,7.6886,25600.0
2006-06-29 10:50:00,9.98,9.99,9.98,9.98,17200.0,7.6886,7.6963,7.6886,7.6886,17200.0
2006-06-29 11:00:00,9.98,10.0,9.98,9.99,41200.0,7.6886,7.704,7.6886,7.6963,41200.0
2006-06-29 11:10:00,9.99,10.0,9.98,9.99,44400.0,7.6963,7.704,7.6886,7.6963,44400.0
2006-06-29 11:20:00,9.99,9.99,9.98,9.98,21200.0,7.6963,7.6963,7.6886,7.6886,21200.0
2006-06-29 11:30:00,9.98,9.98,9.96,9.96,35200.0,7.6886,7.6886,7.6732,7.6732,35200.0
2006-06-29 11:40:00,9.96,9.96,9.96,9.96,16800.0,7.6732,7.6732,7.6732,7.6732,16800.0
2006-06-29 11:50:00,9.96,9.99,9.95,9.95,42800.0,7.6732,7.6963,7.6655,7.6655,42800.0
2006-06-29 12:00:00,9.95,9.95,9.94,9.95,6400.0,7.6655,7.6655,7.6578,7.6655,6400.0
2006-06-29 12:10:00,9.94,9.96,9.93,9.96,24000.0,7.6578,7.6732,7.6501,7.6732,24000.0
2006-06-29 12:20:00,9.96,9.96,9.93,9.94,11600.0,7.6732,7.6732,7.6501,7.6578,11600.0
2006-06-29 12:30:00,9.93,9.93,9.93,9.93,47600.0,7.6501,7.6501,7.6501,7.6501,47600.0
2006-06-29 12:40:00,9.92,9.93,9.91,9.91,8800.0,7.6424,7.6501,7.6347,7.6347,8800.0
2006-06-29 12:50:00,9.91,9.91,9.89,9.9,14400.0,7.6347,7.6347,7.6193,7.627,14400.0
2006-06-29 13:00:00,9.91,9.93,9.9,9.92,8800.0,7.6347,7.6501,7.627,7.6424,8800.0
2006-06-29 13:10:00,9.92,9.93,9.92,9.93,16400.0,7.6424,7.6501,7.6424,7.6501,16400.0
2006-06-29 13:20:00,9.93,9.93,9.93,9.93,8400.0,7.6501,7.6501,7.6501,7.6501,8400.0
2006-06-29 13:30:00,9.93,9.93,9.91,9.92,26800.0,7.6501,7.6501,7.6347,7.6424,26800.0
2006-06-29 13:40:00,9.92,9.92,9.91,9.92,7600.0,7.6424,7.6424,7.6347,7.6424,7600.0
2006-06-29 13:50:00,9.92,9.92,9.91,9.92,19600.0,7.6424,7.6424,7.6347,7.6424,19600.0
2006-06-29 14:00:00,9.92,9.94,9.92,9.94,23200.0,7.6424,7.6578,7.6424,7.6578,23200.0
2006-06-29 14:10:00,9.94,10.0,9.94,9.99,80000.0,7.6578,7.704,7.6578,7.6963,80000.0
2006-06-29 14:20:00,10.0,10.06,9.99,10.0,212000.0,7.704,7.7502,7.6963,7.704,212000.0
2006-06-29 14:30:00,9.99,10.0,9.99,10.0,84000.0,7.6963,7.704,7.6963,7.704,84000.0
2006-06-29 14:40:00,10.0,10.05,9.99,10.05,166800.0,7.704,7.7425,7.6963,7.7425,166800.0
2006-06-29 14:50:00,10.04,10.08,10.04,10.04,172000.0,7.7348,7.7656,7.7348,7.7348,172000.0
2006-06-29 15:00:00,10.04,10.05,10.0,10.02,149600.0,7.7348,7.7425,7.704,7.7194,149600.0
2006-06-29 15:10:00,10.02,10.05,10.01,10.03,157600.0,7.7194,7.7425,7.7117,7.7271,157600.0
2006-06-29 15:20:00,10.02,10.03,9.99,10.01,320000.0,7.7194,7.7271,7.6963,7.7117,320000.0
2006-06-29 15:30:00,10.01,10.02,9.99,10.01,161600.0,7.7117,7.7194,7.6963,7.7117,161600.0
2006-06-29 15:40:00,10.0,10.01,10.0,10.0,335200.0,7.704,7.7117,7.704,7.704,335200.0
2006-06-29 15:50:00,10.0,10.02,10.0,10.01,962400.0,7.704,7.7194,7.704,7.7117,962400.0
2006-06-30 09:30:00,10.03,10.09,10.0,10.05,156800.0,7.7271,7.7733,7.704,7.7425,156800.0
2006-06-30 09:40:00,10.06,10.06,10.04,10.05,100400.0,7.7502,7.7502,7.7348,7.7425,100400.0
2006-06-30 09:50:00,10.05,10.05,10.01,10.01,34000.0,7.7425,7.7425,7.7117,7.7117,34000.0
2006-06-30 10:00:00,10.01,10.01,9.97,9.98,53200.0,7.7117,7.7117,7.6809,7.6886,53200.0
2006-06-30 10:10:00,9.98,10.02,9.97,9.99,50800.0,7.6886,7.7194,7.6809,7.6963,50800.0
2006-06-30 10:20:00,9.98,9.99,9.97,9.97,38400.0,7.6886,7.6963,7.6809,7.6809,38400.0
2006-06-30 10:30:00,9.97,9.98,9.97,9.98,30800.0,7.6809,7.6886,7.6809,7.6886,30800.0
2006-06-30 10:40:00,9.98,9.98,9.94,9.96,48800.0,7.6886,7.6886,7.6578,7.6732,48800.0
2006-06-30 10:50:00,9.96,9.99,9.96,9.99,75200.0,7.6732,7.6963,7.6732,7.6963,75200.0
2006-06-30 11:00:00,9.99,10.0,9.98,10.0,36400.0,7.6963,7.704,7.6886,7.704,36400.0
2006-06-30 11:10:00,9.99,10.0,9.98,9.99,22400.0,7.6963,7.704,7.6886,7.6963,22400.0
2006-06-30 11:20:00,10.0,10.0,9.99,9.99,32800.0,7.704,7.704,7.6963,7.6963,32800.0
2006-06-30 11:30:00,10.0,10.0,9.98,9.98,29600.0,7.704,7.704,7.6886,7.6886,29600.0
2006-06-30 11:40:00,9.99,10.0,9.99,10.0,22800.0,7.6963,7.704,7.6963,7.704,22800.0
2006-06-30 11:50:00,10.0,10.02,9.99,10.01,50400.0,7.704,7.7194,7.6963,7.7117,50400.0
2006-06-30 12:00:00,10.01,10.02,10.01,10.02,58800.0,7.7117,7.7194,7.7117,7.7194,58800.0
2006-06-30 12:10:00,10.02,10.02,10.01,10.02,15600.0,7.7194,7.7194,7.7117,7.7194,15600.0
2006-06-30 12:20:00,10.02,10.03,10.02,10.02,20000.0,7.7194,7.7271,7.7194,7.7194,20000.0
2006-06-30 12:30:00,10.02,10.02,10.02,10.02,22400.0,7.7194,7.7194,7.7194,7.7194,22400.0
2006-06-30 12:40:00,10.02,10.04,10.02,10.03,15200.0,7.7194,7.7348,7.7194,7.7271,15200.0
2006-06-30 12:50:00,10.02,10.03,10.02,10.02,14800.0,7.7194,7.7271,7.7194,7.7194,14800.0
2006-06-30 13:00:00,10.02,10.03,10.02,10.02,12400.0,7.7194,7.7271,7.7194,7.7194,12400.0
2006-06-30 13:10:00,10.02,10.02,10.01,10.02,17600.0,7.7194,7.7194,7.7117,7.7194,17600.0
2006-06-30 13:20:00,10.02,10.02,10.01,10.01,19200.0,7.7194,7.7194,7.7117,7.7117,19200.0
2006-06-30 13:30:00,10.01,10.01,10.0,10.0,34000.0,7.7117,7.7117,7.704,7.704,34000.0
2006-06-30 13:40:00,10.0,10.0,9.98,9.98,53600.0,7.704,7.704,7.6886,7.6886,53600.0
2006-06-30 13:50:00,9.99,9.99,9.98,9.99,17200.0,7.6963,7.6963,7.6886,7.6963,17200.0
2006-06-30 14:00:00,9.99,9.99,9.98,9.99,32000.0,7.6963,7.6963,7.6886,7.6963,32000.0
2006-06-30 14:10:00,9.99,9.99,9.97,9.97,30400.0,7.6963,7.6963,7.6809,7.6809,30400.0
2006-06-30 14:20:00,9.97,9.98,9.97,9.97,23600.0,7.6809,7.6886,7.6809,7.6809,23600.0
2006-06-30 14:30:00,9.98,9.98,9.97,9.97,32400.0,7.6886,7.6886,7.6809,7.6809,32400.0
2006-06-30 14:40:00,9.97,9.97,9.97,9.97,14400.0,7.6809,7.6809,7.6809,7.6809,14400.0
2006-06-30 14:50:00,9.97,9.99,9.97,9.98,26800.0,7.6809,7.6963,7.6809,7.6886,26800.0
2006-06-30 15:00:00,9.97,9.97,9.96,9.96,45600.0,7.6809,7.6809,7.6732,7.6732,45600.0
2006-06-30 15:10:00,9.96,9.96,9.94,9.95,48400.0,7.6732,7.6732,7.6578,7.6655,48400.0
2006-06-30 15:20:00,9.95,9.96,9.95,9.95,58400.0,7.6655,7.6732,7.6655,7.6655,58400.0
2006-06-30 15:30:00,9.96,9.96,9.94,9.94,40400.0,7.6732,7.6732,7.6578,7.6578,40400.0
2006-06-30 15:40:00,9.94,9.95,9.94,9.94,97600.0,7.6578,7.6655,7.6578,7.6578,97600.0
2006-06-30 15:50:00,9.94,9.96,9.93,9.95,214400.0,7.6578,7.6732,7.6501,7.6655,214400.0
2006-07-03 09:30:00,9.99,10.03,9.91,9.91,105200.0,7.6963,7.7271,7.6347,7.6347,105200.0
2006-07-03 09:40:00,9.91,9.94,9.9,9.9,68400.0,7.6347,7.6578,7.627,7.627,68400.0
2006-07-03 09:50:00,9.9,9.92,9.89,9.89,197600.0,7.627,7.6424,7.6193,7.6193,197600.0
2006-07-03 10:00:00,9.9,9.9,9.89,9.9,44000.0,7.627,7.627,7.6193,7.627,44000.0
2006-07-03 10:10:00,9.9,9.9,9.88,9.89,60000.0,7.627,7.627,7.6116,7.6193,60000.0
2006-07-03 10:20:00,9.89,9.89,9.88,9.88,36800.0,7.6193,7.6193,7.6116,7.6116,36800.0
2006-07-03 10:30:00,9.88,9.89,9.88,9.88,40400.0,7.6116,7.6193,7.6116,7.6116,40400.0
2006-07-03 10:40:00,9.88,9.88,9.87,9.88,42000.0,7.6116,7.6116,7.6038,7.6116,42000.0
2006-07-03 10:50:00,9.88,9.89,9.88,9.88,27200.0,7.6116,7.6193,7.6116,7.6116,27200.0
2006-07-03 11:00:00,9.88,9.89,9.87,9.88,44000.0,7.6116,7.6193,7.6038,7.6116,44000.0
2006-07-03 11:10:00,9.88,9.88,9.87,9.88,19600.0,7.6116,7.6116,7.6038,7.6116,19600.0
2006-07-03 11:20:00,9.88,9.88,9.87,9.88,45600.0,7.6116,7.6116,7.6038,7.6116,45600.0
2006-07-03 11:30:00,9.87,9.88,9.87,9.87,30400.0,7.6038,7.6116,7.6038,7.6038,30400.0
2006-07-03 11:40:00,9.88,9.88,9.87,9.87,47600.0,7.6116,7.6116,7.6038,7.6038,47600.0
2006-07-03 11:50:00,9.87,9.88,9.87,9.87,36800.0,7.6038,7.6116,7.6038,7.6038,36800.0
2006-07-03 12:00:00,9.87,9.88,9.87,9.88,48800.0,7.6038,7.6116,7.6038,7.6116,48800.0
2006-07-03 12:10:00,9.87,9.87,9.86,9.87,41600.0,7.6038,7.6038,7.5961,7.6038,41600.0
2006-07-03 12:20:00,9.86,9.88,9.86,9.87,59600.0,7.5961,7.6116,7.5961,7.6038,59600.0
2006-07-03 12:30:00,9.88,9.88,9.87,9.88,116400.0,7.6116,7.6116,7.6038,7.6116,116400.0
2006-07-03 12:40:00,9.88,9.9,9.88,9.89,126800.0,7.6116,7.627,7.6116,7.6193,126800.0
2006-07-03 12:50:00,9.89,9.9,9.89,9.89,95200.0,7.6193,7.627,7.6193,7.6193,95200.0
2006-07-05 09:30:00,9.81,9.89,9.75,9.81,220800.0,7.5576,7.6193,7.5114,7.5576,220800.0
2006-07-05 09:40:00,9.8,9.8,9.73,9.74,89200.0,7.5499,7.5499,7.496,7.5037,89200.0
2006-07-05 09:50:00,9.73,9.74,9.69,9.69,175200.0,7.496,7.5037,7.4652,7.4652,175200.0
2006-07-05 10:00:00,9.69,9.7,9.64,9.65,264400.0,7.4652,7.4729,7.4267,7.4344,264400.0
2006-07-05 10:10:00,9.65,9.7,9.65,9.68,80400.0,7.4344,7.4729,7.4344,7.4575,80400.0
2006-07-05 10:20:00,9.68,9.69,9.66,9.69,133200.0,7.4575,7.4652,7.4421,7.4652,133200.0
2006-07-05 10:30:00,9.68,9.71,9.68,9.7,102400.0,7.4575,7.4806,7.4575,7.4729,102400.0
2006-07-05 10:40:00,9.7,9.71,9.67,9.67,132400.0,7.4729,7.4806,7.4498,7.4498,132400.0
2006-07-05 10:50:00,9.67,9.68,9.65,9.65,56800.0,7.4498,7.4575,7.4344,7.4344,56800.0
2006-07-05 11:00:00,9.65,9.65,9.63,9.64,80000.0,7.4344,7.4344,7.419,7.4267,80000.0
2006-07-05 11:10:00,9.64,9.64,9.61,9.63,87200.0,7.4267,7.4267,7.4035,7.419,87200.0
2006-07-05 11:20:00,9.63,9.63,9.62,9.63,100000.0,7.419,7.419,7.4112,7.419,100000.0
2006-07-05 11:30:00,9.63,9.64,9.61,9.63,151200.0,7.419,7.4267,7.4035,7.419,151200.0
2006-07-05 11:40:00,9.63,9.65,9.63,9.63,118000.0,7.419,7.4344,7.419,7.419,118000.0
2006-07-05 11:50:00,9.63,9.65,9.63,9.65,39200.0,7.419,7.4344,7.419,7.4344,39200.0
2006-07-05 12:00:00,9.65,9.67,9.65,9.66,76800.0,7.4344,7.4498,7.4344,7.4421,76800.0
2006-07-05 12:10:00,9.67,9.67,9.66,9.67,26400.0,7.4498,7.4498,7.4421,7.4498,26400.0
2006-07-05 12:20:00,9.67,9.7,9.66,9.7,170800.0,7.4498,7.4729,7.4421,7.4729,170800.0
2006-07-05 12:30:00,9.7,9.72,9.7,9.71,52400.0,7.4729,7.4883,7.4729,7.4806,52400.0
2006-07-05 12:40:00,9.7,9.72,9.7,9.72,71200.0,7.4729,7.4883,7.4729,7.4883,71200.0
2006-07-05 12:50:00,9.72,9.72,9.71,9.72,26400.0,7.4883,7.4883,7.4806,7.4883,26400.0
2006-07-05 13:00:00,9.72,9.72,9.71,9.72,52000.0,7.4883,7.4883,7.4806,7.4883,52000.0
2006-07-05 13:10:00,9.72,9.74,9.71,9.74,44400.0,7.4883,7.5037,7.4806,7.5037,44400.0
2006-07-05 13:20:00,9.74,9.74,9.72,9.72,55600.0,7.5037,7.5037,7.4883,7.4883,55600.0
2006-07-05 13:30:00,9.72,9.74,9.72,9.72,33200.0,7.4883,7.5037,7.4883,7.4883,33200.0
2006-07-05 13:40:00,9.72,9.74,9.71,9.72,86000.0,7.4883,7.5037,7.4806,7.4883,86000.0
2006-07-05 13:50:00,9.72,9.72,9.71,9.71,39200.0,7.4883,7.4883,7.4806,7.4806,39200.0
2006-07-05 14:00:00,9.71,9.72,9.71,9.71,45600.0,7.4806,7.4883,7.4806,7.4806,45600.0
2006-07-05 14:10:00,9.72,9.72,9.71,9.72,40800.0,7.4883,7.4883,7.4806,7.4883,40800.0
2006-07-05 14:20:00,9.72,9.74,9.72,9.73,121200.0,7.4883,7.5037,7.4883,7.496,121200.0
2006-07-05 14:30:00,9.73,9.77,9.73,9.77,112000.0,7.496,7.5268,7.496,7.5268,112000.0
2006-07-05 14:40:00,9.77,9.77,9.76,9.76,78800.0,7.5268,7.5268,7.5191,7.5191,78800.0
2006-07-05 14:50:00,9.76,9.77,9.76,9.77,84800.0,7.5191,7.5268,7.5191,7.5268,84800.0
2006-07-05 15:00:00,9.77,9.77,9.76,9.76,88400.0,7.5268,7.5268,7.5191,7.5191,88400.0
2006-07-05 15:10:00,9.76,9.77,9.74,9.75,140800.0,7.5191,7.5268,7.5037,7.5114,140800.0
2006-07-05 15:20:00,9.75,9.75,9.74,9.75,154400.0,7.5114,7.5114,7.5037,7.5114,154400.0
2006-07-05 15:30:00,9.75,9.75,9.73,9.75,133600.0,7.5114,7.5114,7.496,7.5114,133600.0
2006-07-05 15:40:00,9.75,9.77,9.74,9.77,238400.0,7.5114,7.5268,7.5037,7.5268,238400.0
2006-07-05 15:50:00,9.77,9.77,9.72,9.72,318000.0,7.5268,7.5268,7.4883,7.4883,318000.0
2006-07-06 09:30:00,9.7,9.74,9.7,9.71,136400.0,7.4729,7.5037,7.4729,7.4806,136400.0
2006-07-06 09:40:00,9.71,9.72,9.67,9.67,80000.0,7.4806,7.4883,7.4498,7.4498,80000.0
2006-07-06 09:50:00,9.67,9.68,9.67,9.68,84400.0,7.4498,7.4575,7.4498,7.4575,84400.0
2006-07-06 10:00:00,9.68,9.7,9.67,9.69,360400.0,7.4575,7.4729,7.4498,7.4652,360400.0
2006-07-06 10:10:00,9.7,9.7,9.68,9.68,104800.0,7.4729,7.4729,7.4575,7.4575,104800.0
2006-07-06 10:20:00,9.68,9.74,9.67,9.73,168400.0,7.4575,7.5037,7.4498,7.496,168400.0
2006-07-06 10:30:00,9.73,9.73,9.66,9.69,180800.0,7.496,7.496,7.4421,7.4652,180800.0
2006-07-06 10:40:00,9.69,9.69,9.67,9.68,61200.0,7.4652,7.4652,7.4498,7.4575,61200.0
2006-07-06 10:50:00,9.67,9.69,9.65,9.69,115200.0,7.4498,7.4652,7.4344,7.4652,115200.0
2006-07-06 11:00:00,9.69,9.7,9.67,9.69,151600.0,7.4652,7.4729,7.4498,7.4652,151600.0
2006-07-06 11:10:00,9.69,9.73,9.69,9.72,42000.0,7.4652,7.496,7.4652,7.4883,42000.0
2006-07-06 11:20:00,9.72,9.72,9.71,9.72,75600.0,7.4883,7.4883,7.4806,7.4883,75600.0
2006-07-06 11:30:00,9.72,9.73,9.71,9.72,44800.0,7.4883,7.496,7.4806,7.4883,44800.0
2006-07-06 11:40:00,9.72,9.72,9.69,9.7,48000.0,7.4883,7.4883,7.4652,7.4729,48000.0
2006-07-06 11:50:00,9.7,9.7,9.67,9.68,42800.0,7.4729,7.4729,7.4498,7.4575,42800.0
2006-07-06 12:00:00,9.68,9.69,9.67,9.69,79600.0,7.4575,7.4652,7.4498,7.4652,79600.0
2006-07-06 12:10:00,9.69,9.69,9.67,9.67,27600.0,7.4652,7.4652,7.4498,7.4498,27600.0
2006-07-06 12:20:00,9.67,9.68,9.66,9.68,44400.0,7.4498,7.4575,7.4421,7.4575,44400.0
2006-07-06 12:30:00,9.68,9.7,9.68,9.7,16800.0,7.4575,7.4729,7.4575,7.4729,16800.0
2006-07-06 12:40:00,9.7,9.7,9.69,9.69,48000.0,7.4729,7.4729,7.4652,7.4652,48000.0
2006-07-06 12:50:00,9.69,9.71,9.69,9.7,68000.0,7.4652,7.4806,7.4652,7.4729,68000.0
2006-07-06 13:00:00,9.7,9.71,9.7,9.71,31600.0,7.4729,7.4806,7.4729,7.4806,31600.0
2006-07-06 13:10:00,9.7,9.72,9.7,9.7,30400.0,7.4729,7.4883,7.4729,7.4729,30400.0
2006-07-06 13:20:00,9.7,9.71,9.68,9.68,22000.0,7.4729,7.4806,7.4575,7.4575,22000.0
2006-07-06 13:30:00,9.69,9.71,9.68,9.7,38400.0,7.4652,7.4806,7.4575,7.4729,38400.0
2006-07-06 13:40:00,9.71,9.72,9.71,9.72,19600.0,7.4806,7.4883,7.4806,7.4883,19600.0
2006-07-06 13:50:00,9.72,9.72,9.69,9.7,23200.0,7.4883,7.4883,7.4652,7.4729,23200.0
2006-07-06 14:00:00,9.68,9.69,9.68,9.69,66800.0,7.4575,7.4652,7.4575,7.4652,66800.0
2006-07-06 14:10:00,9.68,9.68,9.67,9.68,82800.0,7.4575,7.4575,7.4498,7.4575,82800.0
2006-07-06 14:20:00,9.68,9.68,9.68,9.68,61200.0,7.4575,7.4575,7.4575,7.4575,61200.0
2006-07-06 14:30:00,9.68,9.69,9.68,9.69,72400.0,7.4575,7.4652,7.4575,7.4652,72400.0
2006-07-06 14:40:00,9.69,9.7,9.68,9.69,42400.0,7.4652,7.4729,7.4575,7.4652,42400.0
2006-07-06 14:50:00,9.69,9.7,9.69,9.69,40800.0,7.4652,7.4729,7.4652,7.4652,40800.0
2006-07-06 15:00:00,9.69,9.69,9.69,9.69,77600.0,7.4652,7.4652,7.4652,7.4652,77600.0
2006-07-06 15:10:00,9.69,9.7,9.69,9.7,96400.0,7.4652,7.4729,7.4652,7.4729,96400.0
2006-07-06 15:20:00,9.69,9.72,9.69,9.71,108400.0,7.4652,7.4883,7.4652,7.4806,108400.0
2006-07-06 15:30:00,9.71,9.72,9.69,9.69,62400.0,7.4806,7.4883,7.4652,7.4652,62400.0
2006-07-06 15:40:00,9.68,9.69,9.67,9.68,156800.0,7.4575,7.4652,7.4498,7.4575,156800.0
2006-07-06 15:50:00,9.68,9.69,9.67,9.67,290000.0,7.4575,7.4652,7.4498,7.4498,290000.0
2006-07-07 09:30:00,9.68,9.68,9.6,9.61,201600.0,7.4575,7.4575,7.3958,7.4035,201600.0
2006-07-07 09:40:00,9.61,9.64,9.6,9.6,50400.0,7.4035,7.4267,7.3958,7.3958,50400.0
2006-07-07 09:50:00,9.6,9.63,9.56,9.63,60800.0,7.3958,7.419,7.365,7.419,60800.0
2006-07-07 10:00:00,9.63,9.63,9.6,9.62,28400.0,7.419,7.419,7.3958,7.4112,28400.0
2006-07-07 10:10:00,9.63,9.65,9.61,9.61,66800.0,7.419,7.4344,7.4035,7.4035,66800.0
2006-07-07 10:20:00,9.62,9.62,9.59,9.61,48400.0,7.4112,7.4112,7.3881,7.4035,48400.0
2006-07-07 10:30:00,9.61,9.61,9.59,9.6,49200.0,7.4035,7.4035,7.3881,7.3958,49200.0
2006-07-07 10:40:00,9.6,9.6,9.57,9.59,104400.0,7.3958,7.3958,7.3727,7.3881,104400.0
2006-07-07 10:50:00,9.59,9.6,9.58,9.59,32000.0,7.3881,7.3958,7.3804,7.3881,32000.0
2006-07-07 11:00:00,9.59,9.59,9.56,9.58,58800.0,7.3881,7.3881,7.365,7.3804,58800.0
2006-07-07 11:10:00,9.59,9.59,9.57,9.57,56800.0,7.3881,7.3881,7.3727,7.3727,56800.0
2006-07-07 11:20:00,9.57,9.58,9.56,9.56,82400.0,7.3727,7.3804,7.365,7.365,82400.0
2006-07-07 11:30:00,9.56,9.6,9.56,9.6,95200.0,7.365,7.3958,7.365,7.3958,95200.0
2006-07-07 11:40:00,9.6,9.6,9.58,9.59,32000.0,7.3958,7.3958,7.3804,7.3881,32000.0
2006-07-07 11:50:00,9.59,9.6,9.58,9.59,76000.0,7.3881,7.3958,7.3804,7.3881,76000.0
2006-07-07 12:00:00,9.59,9.59,9.58,9.59,55600.0,7.3881,7.3881,7.3804,7.3881,55600.0
2006-07-07 12:10:00,9.59,9.6,9.59,9.59,79200.0,7.3881,7.3958,7.3881,7.3881,79200.0
2006-07-07 12:20:00,9.59,9.6,9.59,9.6,50800.0,7.3881,7.3958,7.3881,7.3958,50800.0
2006-07-07 12:30:00,9.6,9.61,9.59,9.6,74000.0,7.3958,7.4035,7.3881,7.3958,74000.0
2006-07-07 12:40:00,9.6,9.62,9.6,9.61,56800.0,7.3958,7.4112,7.3958,7.4035,56800.0
2006-07-07 12:50:00,9.61,9.61,9.57,9.58,92000.0,7.4035,7.4035,7.3727,7.3804,92000.0
2006-07-07 13:00:00,9.59,9.59,9.56,9.57,56800.0,7.3881,7.3881,7.365,7.3727,56800.0
2006-07-07 13:10:00,9.57,9.57,9.53,9.54,54400.0,7.3727,7.3727,7.3419,7.3496,54400.0
2006-07-07 13:20:00,9.54,9.55,9.54,9.55,51200.0,7.3496,7.3573,7.3496,7.3573,51200.0
2006-07-07 13:30:00,9.54,9.57,9.54,9.55,61200.0,7.3496,7.3727,7.3496,7.3573,61200.0
2006-07-07 13:40:00,9.56,9.56,9.55,9.55,41600.0,7.365,7.365,7.3573,7.3573,41600.0
2006-07-07 13:50:00,9.55,9.57,9.55,9.56,67200.0,7.3573,7.3727,7.3573,7.365,67200.0
2006-07-07 14:00:00,9.56,9.59,9.56,9.57,62800.0,7.365,7.3881,7.365,7.3727,62800.0
2006-07-07 14:10:00,9.58,9.58,9.57,9.57,31200.0,7.3804,7.3804,7.3727,7.3727,31200.0
2006-07-07 14:20:00,9.57,9.58,9.57,9.58,32800.0,7.3727,7.3804,7.3727,7.3804,32800.0
2006-07-07 14:30:00,9.57,9.58,9.56,9.56,54400.0,7.3727,7.3804,7.365,7.365,54400.0
2006-07-07 14:40:00,9.56,9.56,9.54,9.55,130800.0,7.365,7.365,7.3496,7.3573,130800.0
2006-07-07 14:50:00,9.55,9.55,9.53,9.54,79600.0,7.3573,7.3573,7.3419,7.3496,79600.0
2006-07-07 15:00:00,9.54,9.55,9.54,9.55,56000.0,7.3496,7.3573,7.3496,7.3573,56000.0
2006-07-07 15:10:00,9.55,9.56,9.54,9.55,88000.0,7.3573,7.365,7.3496,7.3573,88000.0
2006-07-07 15:20:00,9.55,9.55,9.54,9.55,68800.0,7.3573,7.3573,7.3496,7.3573,68800.0
2006-07-07 15:30:00,9.55,9.56,9.54,9.55,62400.0,7.3573,7.365,7.3496,7.3573,62400.0
2006-07-07 15:40:00,9.55,9.55,9.53,9.53,96400.0,7.3573,7.3573,7.3419,7.3419,96400.0
2006-07-07 15:50:00,9.53,9.55,9.53,9.54,145600.0,7.3419,7.3573,7.3419,7.3496,145600.0
2006-07-10 09:30:00,9.58,9.64,9.53,9.57,114400.0,7.3804,7.4267,7.3419,7.3727,114400.0
2006-07-10 09:40:00,9.58,9.62,9.58,9.62,43600.0,7.3804,7.4112,7.3804,7.4112,43600.0
2006-07-10 09:50:00,9.62,9.65,9.62,9.65,50000.0,7.4112,7.4344,7.4112,7.4344,50000.0
2006-07-10 10:00:00,9.64,9.69,9.64,9.69,68400.0,7.4267,7.4652,7.4267,7.4652,68400.0
2006-07-10 10:10:00,9.69,9.7,9.67,9.67,62000.0,7.4652,7.4729,7.4498,7.4498,62000.0
2006-07-10 10:20:00,9.67,9.69,9.67,9.69,43600.0,7.4498,7.4652,7.4498,7.4652,43600.0
2006-07-10 10:30:00,9.69,9.69,9.66,9.68,46000.0,7.4652,7.4652,7.4421,7.4575,46000.0
2006-07-10 10:40:00,9.68,9.71,9.67,9.7,45600.0,7.4575,7.4806,7.4498,7.4729,45600.0
2006-07-10 10:50:00,9.7,9.73,9.7,9.73,82800.0,7.4729,7.496,7.4729,7.496,82800.0
2006-07-10 11:00:00,9.74,9.74,9.7,9.7,30400.0,7.5037,7.5037,7.4729,7.4729,30400.0
2006-07-10 11:10:00,9.71,9.71,9.7,9.7,31200.0,7.4806,7.4806,7.4729,7.4729,31200.0
2006-07-10 11:20:00,9.7,9.71,9.7,9.71,25600.0,7.4729,7.4806,7.4729,7.4806,25600.0
2006-07-10 11:30:00,9.71,9.71,9.69,9.69,63200.0,7.4806,7.4806,7.4652,7.4652,63200.0
2006-07-10 11:40:00,9.69,9.7,9.69,9.69,34000.0,7.4652,7.4729,7.4652,7.4652,34000.0
2006-07-10 11:50:00,9.7,9.71,9.7,9.71,60400.0,7.4729,7.4806,7.4729,7.4806,60400.0
2006-07-10 12:00:00,9.71,9.71,9.7,9.7,43200.0,7.4806,7.4806,7.4729,7.4729,43200.0
2006-07-10 12:10:00,9.7,9.72,9.7,9.72,63200.0,7.4729,7.4883,7.4729,7.4883,63200.0
2006-07-10 12:20:00,9.72,9.72,9.71,9.72,45200.0,7.4883,7.4883,7.4806,7.4883,45200.0
2006-07-10 12:30:00,9.72,9.72,9.72,9.72,44000.0,7.4883,7.4883,7.4883,7.4883,44000.0
2006-07-10 12:40:00,9.72,9.72,9.7,9.71,58800.0,7.4883,7.4883,7.4729,7.4806,58800.0
2006-07-10 12:50:00,9.71,9.72,9.7,9.7,53200.0,7.4806,7.4883,7.4729,7.4729,53200.0
2006-07-10 13:00:00,9.7,9.71,9.69,9.7,75200.0,7.4729,7.4806,7.4652,7.4729,75200.0
2006-07-10 13:10:00,9.7,9.7,9.68,9.69,45200.0,7.4729,7.4729,7.4575,7.4652,45200.0
2006-07-10 13:20:00,9.69,9.69,9.68,9.69,10400.0,7.4652,7.4652,7.4575,7.4652,10400.0
2006-07-10 13:30:00,9.69,9.69,9.66,9.67,41600.0,7.4652,7.4652,7.4421,7.4498,41600.0
2006-07-10 13:40:00,9.67,9.68,9.67,9.68,26800.0,7.4498,7.4575,7.4498,7.4575,26800.0
2006-07-10 13:50:00,9.68,9.69,9.67,9.68,34000.0,7.4575,7.4652,7.4498,7.4575,34000.0
2006-07-10 14:00:00,9.68,9.68,9.66,9.67,34800.0,7.4575,7.4575,7.4421,7.4498,34800.0
2006-07-10 14:10:00,9.67,9.67,9.66,9.66,14800.0,7.4498,7.4498,7.4421,7.4421,14800.0
2006-07-10 14:20:00,9.66,9.68,9.66,9.68,36000.0,7.4421,7.4575,7.4421,7.4575,36000.0
2006-07-10 14:30:00,9.68,9.68,9.64,9.65,59600.0,7.4575,7.4575,7.4267,7.4344,59600.0
2006-07-10 14:40:00,9.65,9.66,9.63,9.64,73600.0,7.4344,7.4421,7.419,7.4267,73600.0
2006-07-10 14:50:00,9.64,9.65,9.62,9.63,91600.0,7.4267,7.4344,7.4112,7.419,91600.0
2006-07-10 15:00:00,9.63,9.63,9.61,9.62,66800.0,7.419,7.419,7.4035,7.4112,66800.0
2006-07-10 15:10:00,9.62,9.62,9.61,9.62,69600.0,7.4112,7.4112,7.4035,7.4112,69600.0
2006-07-10 15:20:00,9.62,9.63,9.62,9.63,132000.0,7.4112,7.419,7.4112,7.419,132000.0
2006-07-10 15:30:00,9.63,9.63,9.61,9.61,80800.0,7.419,7.419,7.4035,7.4035,80800.0
2006-07-10 15:40:00,9.61,9.62,9.61,9.62,69200.0,7.4035,7.4112,7.4035,7.4112,69200.0
2006-07-10 15:50:00,9.62,9.62,9.61,9.62,114000.0,7.4112,7.4112,7.4035,7.4112,114000.0
2006-07-11 09:30:00,9.59,9.66,9.59,9.65,99600.0,7.3881,7.4421,7.3881,7.4344,99600.0
2006-07-11 09:40:00,9.65,9.69,9.64,9.64,54400.0,7.4344,7.4652,7.4267,7.4267,54400.0
2006-07-11 09:50:00,9.63,9.66,9.63,9.65,59600.0,7.419,7.4421,7.419,7.4344,59600.0
2006-07-11 10:00:00,9.65,9.66,9.6,9.6,59600.0,7.4344,7.4421,7.3958,7.3958,59600.0
2006-07-11 10:10:00,9.59,9.63,9.56,9.62,68000.0,7.3881,7.419,7.365,7.4112,68000.0
2006-07-11 10:20:00,9.62,9.67,9.62,9.67,51600.0,7.4112,7.4498,7.4112,7.4498,51600.0
2006-07-11 10:30:00,9.67,9.67,9.65,9.65,66800.0,7.4498,7.4498,7.4344,7.4344,66800.0
2006-07-11 10:40:00,9.65,9.66,9.63,9.65,72000.0,7.4344,7.4421,7.419,7.4344,72000.0
2006-07-11 10:50:00,9.65,9.66,9.61,9.63,56400.0,7.4344,7.4421,7.4035,7.419,56400.0
2006-07-11 11:00:00,9.63,9.64,9.63,9.63,60800.0,7.419,7.4267,7.419,7.419,60800.0
2006-07-11 11:10:00,9.63,9.63,9.62,9.63,74800.0,7.419,7.419,7.4112,7.419,74800.0
2006-07-11 11:20:00,9.63,9.65,9.63,9.65,74000.0,7.419,7.4344,7.419,7.4344,74000.0
2006-07-11 11:30:00,9.64,9.65,9.63,9.64,52800.0,7.4267,7.4344,7.419,7.4267,52800.0
2006-07-11 11:40:00,9.63,9.65,9.63,9.64,50800.0,7.419,7.4344,7.419,7.4267,50800.0
2006-07-11 11:50:00,9.64,9.65,9.63,9.64,58000.0,7.4267,7.4344,7.419,7.4267,58000.0
2006-07-11 12:00:00,9.64,9.65,9.64,9.65,83600.0,7.4267,7.4344,7.4267,7.4344,83600.0
2006-07-11 12:10:00,9.65,9.65,9.65,9.65,71200.0,7.4344,7.4344,7.4344,7.4344,71200.0
2006-07-11 12:20:00,9.65,9.65,9.64,9.64,156800.0,7.4344,7.4344,7.4267,7.4267,156800.0
2006-07-11 12:30:00,9.64,9.65,9.64,9.65,865200.0,7.4267,7.4344,7.4267,7.4344,865200.0
2006-07-11 12:40:00,9.65,9.69,9.65,9.69,59200.0,7.4344,7.4652,7.4344,7.4652,59200.0
2006-07-11 12:50:00,9.69,9.69,9.69,9.69,28800.0,7.4652,7.4652,7.4652,7.4652,28800.0
2006-07-11 13:00:00,9.69,9.7,9.69,9.7,58000.0,7.4652,7.4729,7.4652,7.4729,58000.0
2006-07-11 13:10:00,9.7,9.7,9.68,9.69,74400.0,7.4729,7.4729,7.4575,7.4652,74400.0
2006-07-11 13:20:00,9.68,9.68,9.66,9.67,62800.0,7.4575,7.4575,7.4421,7.4498,62800.0
2006-07-11 13:30:00,9.67,9.67,9.64,9.64,105600.0,7.4498,7.4498,7.4267,7.4267,105600.0
2006-07-11 13:40:00,9.64,9.66,9.64,9.66,87600.0,7.4267,7.4421,7.4267,7.4421,87600.0
2006-07-11 13:50:00,9.66,9.7,9.66,9.7,98400.0,7.4421,7.4729,7.4421,7.4729,98400.0
2006-07-11 14:00:00,9.7,9.7,9.69,9.7,71200.0,7.4729,7.4729,7.4652,7.4729,71200.0
2006-07-11 14:10:00,9.7,9.72,9.7,9.72,87200.0,7.4729,7.4883,7.4729,7.4883,87200.0
2006-07-11 14:20:00,9.72,9.72,9.7,9.7,93200.0,7.4883,7.4883,7.4729,7.4729,93200.0
2006-07-11 14:30:00,9.69,9.69,9.66,9.66,94800.0,7.4652,7.4652,7.4421,7.4421,94800.0
2006-07-11 14:40:00,9.66,9.67,9.65,9.65,257600.0,7.4421,7.4498,7.4344,7.4344,257600.0
2006-07-11 14:50:00,9.65,9.66,9.65,9.66,54800.0,7.4344,7.4421,7.4344,7.4421,54800.0
2006-07-11 15:00:00,9.65,9.66,9.65,9.66,70000.0,7.4344,7.4421,7.4344,7.4421,70000.0
2006-07-11 15:10:00,9.66,9.69,9.66,9.69,89600.0,7.4421,7.4652,7.4421,7.4652,89600.0
2006-07-11 15:20:00,9.69,9.71,9.69,9.7,115200.0,7.4652,7.4806,7.4652,7.4729,115200.0
2006-07-11 15:30:00,9.7,9.7,9.69,9.7,131200.0,7.4729,7.4729,7.4652,7.4729,131200.0
2006-07-11 15:40:00,9.7,9.7,9.69,9.69,178000.0,7.4729,7.4729,7.4652,7.4652,178000.0
2006-07-11 15:50:00,9.69,9.7,9.68,9.69,243200.0,7.4652,7.4729,7.4575,7.4652,243200.0
2006-07-12 09:30:00,9.72,9.72,9.61,9.61,96800.0,7.4883,7.4883,7.4035,7.4035,96800.0
2006-07-12 09:40:00,9.62,9.62,9.6,9.6,56400.0,7.4112,7.4112,7.3958,7.3958,56400.0
2006-07-12 09:50:00,9.6,9.61,9.57,9.59,86800.0,7.3958,7.4035,7.3727,7.3881,86800.0
2006-07-12 10:00:00,9.59,9.6,9.57,9.58,168000.0,7.3881,7.3958,7.3727,7.3804,168000.0
2006-07-12 10:10:00,9.58,9.59,9.57,9.58,94000.0,7.3804,7.3881,7.3727,7.3804,94000.0
2006-07-12 10:20:00,9.58,9.59,9.56,9.56,89600.0,7.3804,7.3881,7.365,7.365,89600.0
2006-07-12 10:30:00,9.56,9.58,9.53,9.53,162400.0,7.365,7.3804,7.3419,7.3419,162400.0
2006-07-12 10:40:00,9.53,9.54,9.5,9.5,140000.0,7.3419,7.3496,7.3188,7.3188,140000.0
2006-07-12 10:50:00,9.51,9.51,9.47,9.48,117200.0,7.3265,7.3265,7.2957,7.3034,117200.0
2006-07-12 11:00:00,9.48,9.49,9.46,9.49,104400.0,7.3034,7.3111,7.288,7.3111,104400.0
2006-07-12 11:10:00,9.49,9.49,9.47,9.47,51600.0,7.3111,7.3111,7.2957,7.2957,51600.0
2006-07-12 11:20:00,9.47,9.47,9.46,9.47,66400.0,7.2957,7.2957,7.288,7.2957,66400.0
2006-07-12 11:30:00,9.47,9.47,9.47,9.47,67200.0,7.2957,7.2957,7.2957,7.2957,67200.0
2006-07-12 11:40:00,9.46,9.46,9.46,9.46,58000.0,7.288,7.288,7.288,7.288,58000.0
2006-07-12 11:50:00,9.46,9.47,9.45,9.45,164000.0,7.288,7.2957,7.2803,7.2803,164000.0
2006-07-12 12:00:00,9.45,9.46,9.44,9.44,66400.0,7.2803,7.288,7.2726,7.2726,66400.0
2006-07-12 12:10:00,9.44,9.44,9.39,9.39,115200.0,7.2726,7.2726,7.2341,7.2341,115200.0
2006-07-12 12:20:00,9.39,9.4,9.38,9.38,103600.0,7.2341,7.2418,7.2264,7.2264,103600.0
2006-07-12 12:30:00,9.38,9.41,9.37,9.39,203600.0,7.2264,7.2495,7.2186,7.2341,203600.0
2006-07-12 12:40:00,9.4,9.4,9.37,9.39,103200.0,7.2418,7.2418,7.2186,7.2341,103200.0
2006-07-12 12:50:00,9.39,9.41,9.39,9.4,100400.0,7.2341,7.2495,7.2341,7.2418,100400.0
2006-07-12 13:00:00,9.41,9.41,9.36,9.37,294000.0,7.2495,7.2495,7.2109,7.2186,294000.0
2006-07-12 13:10:00,9.37,9.37,9.35,9.35,138000.0,7.2186,7.2186,7.2032,7.2032,138000.0
2006-07-12 13:20:00,9.35,9.35,9.32,9.35,133200.0,7.2032,7.2032,7.1801,7.2032,133200.0
2006-07-12 13:30:00,9.34,9.35,9.34,9.35,85600.0,7.1955,7.2032,7.1955,7.2032,85600.0
2006-07-12 13:40:00,9.35,9.35,9.33,9.33,53600.0,7.2032,7.2032,7.1878,7.1878,53600.0
2006-07-12 13:50:00,9.33,9.36,9.32,9.35,134000.0,7.1878,7.2109,7.1801,7.2032,134000.0
2006-07-12 14:00:00,9.35,9.35,9.33,9.33,68000.0,7.2032,7.2032,7.1878,7.1878,68000.0
2006-07-12 14:10:00,9.33,9.36,9.33,9.35,118400.0,7.1878,7.2109,7.1878,7.2032,118400.0
2006-07-12 14:20:00,9.35,9.35,9.32,9.32,95600.0,7.2032,7.2032,7.1801,7.1801,95600.0
2006-07-12 14:30:00,9.33,9.33,9.29,9.29,217600.0,7.1878,7.1878,7.157,7.157,217600.0
2006-07-12 14:40:00,9.29,9.29,9.25,9.27,208000.0,7.157,7.157,7.1262,7.1416,208000.0
2006-07-12 14:50:00,9.27,9.27,9.22,9.23,285200.0,7.1416,7.1416,7.1031,7.1108,285200.0
2006-07-12 15:00:00,9.22,9.29,9.22,9.26,326000.0,7.1031,7.157,7.1031,7.1339,326000.0
2006-07-12 15:10:00,9.26,9.28,9.26,9.26,150400.0,7.1339,7.1493,7.1339,7.1339,150400.0
2006-07-12 15:20:00,9.26,9.29,9.25,9.29,188000.0,7.1339,7.157,7.1262,7.157,188000.0
2006-07-12 15:30:00,9.29,9.29,9.28,9.28,182400.0,7.157,7.157,7.1493,7.1493,182400.0
2006-07-12 15:40:00,9.28,9.29,9.28,9.29,289600.0,7.1493,7.157,7.1493,7.157,289600.0
2006-07-12 15:50:00,9.28,9.34,9.28,9.31,723200.0,7.1493,7.1955,7.1493,7.1724,723200.0
2006-07-13 09:30:00,9.29,9.33,9.23,9.24,245600.0,7.157,7.1878,7.1108,7.1185,245600.0
2006-07-13 09:40:00,9.26,9.34,9.25,9.31,130400.0,7.1339,7.1955,7.1262,7.1724,130400.0
2006-07-13 09:50:00,9.31,9.31,9.28,9.31,82000.0,7.1724,7.1724,7.1493,7.1724,82000.0
2006-07-13 10:00:00,9.31,9.31,9.3,9.3,59200.0,7.1724,7.1724,7.1647,7.1647,59200.0
2006-07-13 10:10:00,9.31,9.32,9.3,9.31,96000.0,7.1724,7.1801,7.1647,7.1724,96000.0
2006-07-13 10:20:00,9.31,9.32,9.31,9.31,99200.0,7.1724,7.1801,7.1724,7.1724,99200.0
2006-07-13 10:30:00,9.31,9.37,9.3,9.3,115600.0,7.1724,7.2186,7.1647,7.1647,115600.0
2006-07-13 10:40:00,9.3,9.31,9.3,9.3,76800.0,7.1647,7.1724,7.1647,7.1647,76800.0
2006-07-13 10:50:00,9.3,9.31,9.28,9.3,82800.0,7.1647,7.1724,7.1493,7.1647,82800.0
2006-07-13 11:00:00,9.3,9.31,9.26,9.3,104400.0,7.1647,7.1724,7.1339,7.1647,104400.0
2006-07-13 11:10:00,9.3,9.3,9.28,9.3,106800.0,7.1647,7.1647,7.1493,7.1647,106800.0
2006-07-13 11:20:00,9.3,9.3,9.29,9.3,50400.0,7.1647,7.1647,7.157,7.1647,50400.0
2006-07-13 11:30:00,9.3,9.31,9.27,9.29,78400.0,7.1647,7.1724,7.1416,7.157,78400.0
2006-07-13 11:40:00,9.29,9.3,9.26,9.27,74000.0,7.157,7.1647,7.1339,7.1416,74000.0
2006-07-13 11:50:00,9.28,9.3,9.27,9.3,54800.0,7.1493,7.1647,7.1416,7.1647,54800.0
2006-07-13 12:00:00,9.3,9.32,9.3,9.31,41600.0,7.1647,7.1801,7.1647,7.1724,41600.0
2006-07-13 12:10:00,9.31,9.34,9.31,9.33,34400.0,7.1724,7.1955,7.1724,7.1878,34400.0
2006-07-13 12:20:00,9.31,9.33,9.31,9.31,40400.0,7.1724,7.1878,7.1724,7.1724,40400.0
2006-07-13 12:30:00,9.31,9.31,9.31,9.31,57200.0,7.1724,7.1724,7.1724,7.1724,57200.0
2006-07-13 12:40:00,9.31,9.31,9.29,9.29,62000.0,7.1724,7.1724,7.157,7.157,62000.0
2006-07-13 12:50:00,9.29,9.3,9.29,9.3,34400.0,7.157,7.1647,7.157,7.1647,34400.0
2006-07-13 13:00:00,9.3,9.32,9.29,9.31,69600.0,7.1647,7.1801,7.157,7.1724,69600.0
2006-07-13 13:10:00,9.31,9.31,9.29,9.29,55200.0,7.1724,7.1724,7.157,7.157,55200.0
2006-07-13 13:20:00,9.29,9.31,9.29,9.3,44400.0,7.157,7.1724,7.157,7.1647,44400.0
2006-07-13 13:30:00,9.3,9.3,9.28,9.28,76000.0,7.1647,7.1647,7.1493,7.1493,76000.0
2006-07-13 13:40:00,9.28,9.29,9.28,9.29,95200.0,7.1493,7.157,7.1493,7.157,95200.0
2006-07-13 13:50:00,9.29,9.29,9.27,9.28,150400.0,7.157,7.157,7.1416,7.1493,150400.0
2006-07-13 14:00:00,9.28,9.29,9.19,9.28,153200.0,7.1493,7.157,7.08,7.1493,153200.0
2006-07-13 14:10:00,9.28,9.3,9.28,9.28,185600.0,7.1493,7.1647,7.1493,7.1493,185600.0
2006-07-13 14:20:00,9.29,9.31,9.29,9.31,84000.0,7.157,7.1724,7.157,7.1724,84000.0
2006-07-13 14:30:00,9.31,9.31,9.3,9.3,82000.0,7.1724,7.1724,7.1647,7.1647,82000.0
2006-07-13 14:40:00,9.3,9.3,9.24,9.28,98800.0,7.1647,7.1647,7.1185,7.1493,98800.0
2006-07-13 14:50:00,9.28,9.31,9.27,9.31,81200.0,7.1493,7.1724,7.1416,7.1724,81200.0
2006-07-13 15:00:00,9.3,9.31,9.26,9.29,163200.0,7.1647,7.1724,7.1339,7.157,163200.0
2006-07-13 15:10:00,9.28,9.3,9.27,9.28,116800.0,7.1493,7.1647,7.1416,7.1493,116800.0
2006-07-13 15:20:00,9.28,9.3,9.27,9.3,78800.0,7.1493,7.1647,7.1416,7.1647,78800.0
2006-07-13 15:30:00,9.3,9.32,9.25,9.27,228800.0,7.1647,7.1801,7.1262,7.1416,228800.0
2006-07-13 15:40:00,9.27,9.3,9.23,9.3,265600.0,7.1416,7.1647,7.1108,7.1647,265600.0
2006-07-13 15:50:00,9.3,9.3,9.22,9.27,523600.0,7.1647,7.1647,7.1031,7.1416,523600.0
2006-07-14 09:30:00,9.2,9.2,9.01,9.09,854800.0,7.0877,7.0877,6.9413,7.0029,854800.0
2006-07-14 09:40:00,9.09,9.13,9.07,9.11,422800.0,7.0029,7.0338,6.9875,7.0183,422800.0
2006-07-14 09:50:00,9.12,9.17,9.09,9.11,504800.0,7.026,7.0646,7.0029,7.0183,504800.0
2006-07-14 10:00:00,9.1,9.23,9.1,9.22,364800.0,7.0106,7.1108,7.0106,7.1031,364800.0
2006-07-14 10:10:00,9.22,9.28,9.18,9.23,413200.0,7.1031,7.1493,7.0723,7.1108,413200.0
2006-07-14 10:20:00,9.22,9.24,9.2,9.22,129200.0,7.1031,7.1185,7.0877,7.1031,129200.0
2006-07-14 10:30:00,9.24,9.24,9.17,9.18,125200.0,7.1185,7.1185,7.0646,7.0723,125200.0
2006-07-14 10:40:00,9.18,9.2,9.16,9.19,138800.0,7.0723,7.0877,7.0569,7.08,138800.0
2006-07-14 10:50:00,9.19,9.2,9.17,9.19,131600.0,7.08,7.0877,7.0646,7.08,131600.0
2006-07-14 11:00:00,9.2,9.22,9.1,9.15,345600.0,7.0877,7.1031,7.0106,7.0492,345600.0
2006-07-14 11:10:00,9.15,9.25,9.1,9.1,202800.0,7.0492,7.1262,7.0106,7.0106,202800.0
2006-07-14 11:20:00,9.1,9.15,9.1,9.1,111200.0,7.0106,7.0492,7.0106,7.0106,111200.0
2006-07-14 11:30:00,9.11,9.12,9.07,9.1,158400.0,7.0183,7.026,6.9875,7.0106,158400.0
2006-07-14 11:40:00,9.1,9.12,9.09,9.1,148400.0,7.0106,7.026,7.0029,7.0106,148400.0
2006-07-14 11:50:00,9.1,9.17,9.09,9.16,159200.0,7.0106,7.0646,7.0029,7.0569,159200.0
2006-07-14 12:00:00,9.17,9.22,9.15,9.22,134800.0,7.0646,7.1031,7.0492,7.1031,134800.0
2006-07-14 12:10:00,9.23,9.23,9.17,9.19,155600.0,7.1108,7.1108,7.0646,7.08,155600.0
2006-07-14 12:20:00,9.19,9.2,9.17,9.18,85600.0,7.08,7.0877,7.0646,7.0723,85600.0
2006-07-14 12:30:00,9.18,9.18,9.14,9.15,101600.0,7.0723,7.0723,7.0415,7.0492,101600.0
2006-07-14 12:40:00,9.15,9.19,9.14,9.19,116800.0,7.0492,7.08,7.0415,7.08,116800.0
2006-07-14 12:50:00,9.19,9.2,9.17,9.19,94800.0,7.08,7.0877,7.0646,7.08,94800.0
2006-07-14 13:00:00,9.19,9.2,9.15,9.15,100400.0,7.08,7.0877,7.0492,7.0492,100400.0
2006-07-14 13:10:00,9.15,9.18,9.13,9.15,145200.0,7.0492,7.0723,7.0338,7.0492,145200.0
2006-07-14 13:20:00,9.15,9.18,9.14,9.18,76000.0,7.0492,7.0723,7.0415,7.0723,76000.0
2006-07-14 13:30:00,9.19,9.2,9.17,9.17,102800.0,7.08,7.0877,7.0646,7.0646,102800.0
2006-07-14 13:40:00,9.18,9.19,9.15,9.18,131200.0,7.0723,7.08,7.0492,7.0723,131200.0
2006-07-14 13:50:00,9.18,9.19,9.16,9.16,164000.0,7.0723,7.08,7.0569,7.0569,164000.0
2006-07-14 14:00:00,9.17,9.17,9.15,9.16,208400.0,7.0646,7.0646,7.0492,7.0569,208400.0
2006-07-14 14:10:00,9.17,9.18,9.15,9.16,126400.0,7.0646,7.0723,7.0492,7.0569,126400.0
2006-07-14 14:20:00,9.17,9.17,9.15,9.15,181600.0,7.0646,7.0646,7.0492,7.0492,181600.0
2006-07-14 14:30:00,9.15,9.17,9.15,9.16,223200.0,7.0492,7.0646,7.0492,7.0569,223200.0
2006-07-14 14:40:00,9.17,9.18,9.16,9.17,284400.0,7.0646,7.0723,7.0569,7.0646,284400.0
2006-07-14 14:50:00,9.17,9.2,9.16,9.16,190400.0,7.0646,7.0877,7.0569,7.0569,190400.0
2006-07-14 15:00:00,9.16,9.17,9.16,9.16,210800.0,7.0569,7.0646,7.0569,7.0569,210800.0
2006-07-14 15:10:00,9.16,9.17,9.15,9.16,334000.0,7.0569,7.0646,7.0492,7.0569,334000.0
2006-07-14 15:20:00,9.16,9.18,9.15,9.18,655600.0,7.0569,7.0723,7.0492,7.0723,655600.0
2006-07-14 15:30:00,9.18,9.21,9.18,9.21,922800.0,7.0723,7.0954,7.0723,7.0954,922800.0
2006-07-14 15:40:00,9.22,9.24,9.19,9.21,349600.0,7.1031,7.1185,7.08,7.0954,349600.0
2006-07-14 15:50:00,9.22,9.22,9.17,9.17,429200.0,7.1031,7.1031,7.0646,7.0646,429200.0
2006-07-17 09:30:00,9.12,9.21,9.1,9.15,416000.0,7.026,7.0954,7.0106,7.0492,416000.0
2006-07-17 09:40:00,9.15,9.16,9.09,9.12,138800.0,7.0492,7.0569,7.0029,7.026,138800.0
2006-07-17 09:50:00,9.11,9.15,9.09,9.13,173600.0,7.0183,7.0492,7.0029,7.0338,173600.0
2006-07-17 10:00:00,9.13,9.14,9.09,9.09,228400.0,7.0338,7.0415,7.0029,7.0029,228400.0
2006-07-17 10:10:00,9.1,9.12,9.07,9.09,228800.0,7.0106,7.026,6.9875,7.0029,228800.0
2006-07-17 10:20:00,9.09,9.13,9.08,9.08,391600.0,7.0029,7.0338,6.9952,6.9952,391600.0
2006-07-17 10:30:00,9.08,9.09,9.05,9.07,175200.0,6.9952,7.0029,6.9721,6.9875,175200.0
2006-07-17 10:40:00,9.08,9.11,9.07,9.07,102000.0,6.9952,7.0183,6.9875,6.9875,102000.0
2006-07-17 10:50:00,9.07,9.13,9.06,9.11,179600.0,6.9875,7.0338,6.9798,7.0183,179600.0
2006-07-17 11:00:00,9.1,9.11,9.09,9.1,106000.0,7.0106,7.0183,7.0029,7.0106,106000.0
2006-07-17 11:10:00,9.11,9.12,9.09,9.11,128400.0,7.0183,7.026,7.0029,7.0183,128400.0
2006-07-17 11:20:00,9.11,9.11,9.06,9.1,174800.0,7.0183,7.0183,6.9798,7.0106,174800.0
2006-07-17 11:30:00,9.1,9.1,9.08,9.1,78000.0,7.0106,7.0106,6.9952,7.0106,78000.0
2006-07-17 11:40:00,9.1,9.11,9.09,9.11,118000.0,7.0106,7.0183,7.0029,7.0183,118000.0
2006-07-17 11:50:00,9.11,9.12,9.08,9.08,312000.0,7.0183,7.026,6.9952,6.9952,312000.0
2006-07-17 12:00:00,9.08,9.09,9.06,9.08,88000.0,6.9952,7.0029,6.9798,6.9952,88000.0
2006-07-17 12:10:00,9.08,9.08,9.04,9.06,72400.0,6.9952,6.9952,6.9644,6.9798,72400.0
2006-07-17 12:20:00,9.06,9.1,9.06,9.09,43600.0,6.9798,7.0106,6.9798,7.0029,43600.0
2006-07-17 12:30:00,9.09,9.09,9.06,9.06,155200.0,7.0029,7.0029,6.9798,6.9798,155200.0
2006-07-17 12:40:00,9.06,9.06,8.99,9.0,350000.0,6.9798,6.9798,6.9259,6.9336,350000.0
2006-07-17 12:50:00,9.0,9.04,8.99,9.0,209200.0,6.9336,6.9644,6.9259,6.9336,209200.0
2006-07-17 13:00:00,9.01,9.03,9.0,9.02,102800.0,6.9413,6.9567,6.9336,6.949,102800.0
2006-07-17 13:10:00,9.02,9.04,9.02,9.04,60800.0,6.949,6.9644,6.949,6.9644,60800.0
2006-07-17 13:20:00,9.04,9.06,9.04,9.06,90000.0,6.9644,6.9798,6.9644,6.9798,90000.0
2006-07-17 13:30:00,9.06,9.07,9.05,9.05,88000.0,6.9798,6.9875,6.9721,6.9721,88000.0
2006-07-17 13:40:00,9.05,9.08,9.04,9.06,121200.0,6.9721,6.9952,6.9644,6.9798,121200.0
2006-07-17 13:50:00,9.06,9.06,9.03,9.06,112800.0,6.9798,6.9798,6.9567,6.9798,112800.0
2006-07-17 14:00:00,9.06,9.07,9.05,9.06,96400.0,6.9798,6.9875,6.9721,6.9798,96400.0
2006-07-17 14:10:00,9.06,9.06,9.05,9.06,104000.0,6.9798,6.9798,6.9721,6.9798,104000.0
2006-07-17 14:20:00,9.06,9.07,9.04,9.05,72000.0,6.9798,6.9875,6.9644,6.9721,72000.0
2006-07-17 14:30:00,9.05,9.05,9.02,9.04,166800.0,6.9721,6.9721,6.949,6.9644,166800.0
2006-07-17 14:40:00,9.04,9.04,9.01,9.04,118000.0,6.9644,6.9644,6.9413,6.9644,118000.0
2006-07-17 14:50:00,9.04,9.04,8.99,8.99,217600.0,6.9644,6.9644,6.9259,6.9259,217600.0
2006-07-17 15:00:00,8.99,9.01,8.97,8.99,230800.0,6.9259,6.9413,6.9105,6.9259,230800.0
2006-07-17 15:10:00,8.98,9.01,8.98,9.0,126400.0,6.9182,6.9413,6.9182,6.9336,126400.0
2006-07-17 15:20:00,9.0,9.01,8.99,9.0,121600.0,6.9336,6.9413,6.9259,6.9336,121600.0
2006-07-17 15:30:00,9.0,9.01,8.98,9.0,286800.0,6.9336,6.9413,6.9182,6.9336,286800.0
2006-07-17 15:40:00,9.0,9.02,9.0,9.0,269600.0,6.9336,6.949,6.9336,6.9336,269600.0
2006-07-17 15:50:00,9.0,9.02,9.0,9.02,456800.0,6.9336,6.949,6.9336,6.949,456800.0
2006-07-18 09:30:00,9.02,9.15,9.02,9.1,66400.0,6.949,7.0492,6.949,7.0106,66400.0
2006-07-18 09:40:00,9.08,9.11,9.04,9.04,90000.0,6.9952,7.0183,6.9644,6.9644,90000.0
2006-07-18 09:50:00,9.04,9.04,9.02,9.03,90800.0,6.9644,6.9644,6.949,6.9567,90800.0
2006-07-18 10:00:00,9.03,9.03,8.97,8.99,238400.0,6.9567,6.9567,6.9105,6.9259,238400.0
2006-07-18 10:10:00,8.99,9.01,8.98,9.0,270400.0,6.9259,6.9413,6.9182,6.9336,270400.0
2006-07-18 10:20:00,9.0,9.01,8.99,9.01,54800.0,6.9336,6.9413,6.9259,6.9413,54800.0
2006-07-18 10:30:00,9.01,9.01,8.97,8.97,101200.0,6.9413,6.9413,6.9105,6.9105,101200.0
2006-07-18 10:40:00,8.97,8.98,8.95,8.95,255600.0,6.9105,6.9182,6.8951,6.8951,255600.0
2006-07-18 10:50:00,8.96,8.97,8.93,8.94,186000.0,6.9028,6.9105,6.8797,6.8874,186000.0
2006-07-18 11:00:00,8.94,8.95,8.91,8.92,153600.0,6.8874,6.8951,6.8643,6.872,153600.0
2006-07-18 11:10:00,8.92,8.92,8.88,8.88,63200.0,6.872,6.872,6.8412,6.8412,63200.0
2006-07-18 11:20:00,8.88,8.9,8.88,8.89,122400.0,6.8412,6.8566,6.8412,6.8489,122400.0
2006-07-18 11:30:00,8.89,8.9,8.88,8.88,102800.0,6.8489,6.8566,6.8412,6.8412,102800.0
2006-07-18 11:40:00,8.89,8.89,8.88,8.89,64000.0,6.8489,6.8489,6.8412,6.8489,64000.0
2006-07-18 11:50:00,8.89,8.92,8.88,8.88,60000.0,6.8489,6.872,6.8412,6.8412,60000.0
2006-07-18 12:00:00,8.88,8.89,8.85,8.86,164800.0,6.8412,6.8489,6.818,6.8257,164800.0
2006-07-18 12:10:00,8.86,8.86,8.84,8.85,49600.0,6.8257,6.8257,6.8103,6.818,49600.0
2006-07-18 12:20:00,8.85,8.87,8.83,8.87,138800.0,6.818,6.8334,6.8026,6.8334,138800.0
2006-07-18 12:30:00,8.87,8.88,8.86,8.87,59600.0,6.8334,6.8412,6.8257,6.8334,59600.0
2006-07-18 12:40:00,8.87,8.93,8.87,8.9,128000.0,6.8334,6.8797,6.8334,6.8566,128000.0
2006-07-18 12:50:00,8.9,8.91,8.85,8.86,48000.0,6.8566,6.8643,6.818,6.8257,48000.0
2006-07-18 13:00:00,8.86,8.86,8.83,8.86,81200.0,6.8257,6.8257,6.8026,6.8257,81200.0
2006-07-18 13:10:00,8.86,8.87,8.83,8.83,89200.0,6.8257,6.8334,6.8026,6.8026,89200.0
2006-07-18 13:20:00,8.82,8.85,8.81,8.85,87200.0,6.7949,6.818,6.7872,6.818,87200.0
2006-07-18 13:30:00,8.85,8.89,8.84,8.89,58400.0,6.818,6.8489,6.8103,6.8489,58400.0
2006-07-18 13:40:00,8.88,8.88,8.83,8.83,65600.0,6.8412,6.8412,6.8026,6.8026,65600.0
2006-07-18 13:50:00,8.83,8.85,8.81,8.85,74400.0,6.8026,6.818,6.7872,6.818,74400.0
2006-07-18 14:00:00,8.85,8.91,8.85,8.89,68800.0,6.818,6.8643,6.818,6.8489,68800.0
2006-07-18 14:10:00,8.9,8.91,8.86,8.9,56000.0,6.8566,6.8643,6.8257,6.8566,56000.0
2006-07-18 14:20:00,8.9,8.92,8.89,8.9,67200.0,6.8566,6.872,6.8489,6.8566,67200.0
2006-07-18 14:30:00,8.9,8.94,8.9,8.94,97200.0,6.8566,6.8874,6.8566,6.8874,97200.0
2006-07-18 14:40:00,8.94,8.95,8.9,8.93,43600.0,6.8874,6.8951,6.8566,6.8797,43600.0
2006-07-18 14:50:00,8.93,8.94,8.9,8.91,74000.0,6.8797,6.8874,6.8566,6.8643,74000.0
2006-07-18 15:00:00,8.91,8.91,8.88,8.88,68800.0,6.8643,6.8643,6.8412,6.8412,68800.0
2006-07-18 15:10:00,8.88,8.89,8.86,8.88,52800.0,6.8412,6.8489,6.8257,6.8412,52800.0
2006-07-18 15:20:00,8.88,8.9,8.86,8.89,62400.0,6.8412,6.8566,6.8257,6.8489,62400.0
2006-07-18 15:30:00,8.89,8.93,8.89,8.91,83600.0,6.8489,6.8797,6.8489,6.8643,83600.0
2006-07-18 15:40:00,8.91,8.99,8.91,8.95,188400.0,6.8643,6.9259,6.8643,6.8951,188400.0
2006-07-18 15:50:00,8.95,8.95,8.92,8.93,276800.0,6.8951,6.8951,6.872,6.8797,276800.0
2006-07-19 09:30:00,8.96,9.07,8.94,9.0,326000.0,6.9028,6.9875,6.8874,6.9336,326000.0
2006-07-19 09:40:00,8.99,9.1,8.99,9.0,232800.0,6.9259,7.0106,6.9259,6.9336,232800.0
2006-07-19 09:50:00,9.04,9.08,9.01,9.01,114000.0,6.9644,6.9952,6.9413,6.9413,114000.0
2006-07-19 10:00:00,9.0,9.11,9.0,9.07,235600.0,6.9336,7.0183,6.9336,6.9875,235600.0
2006-07-19 10:10:00,9.06,9.07,9.03,9.03,91600.0,6.9798,6.9875,6.9567,6.9567,91600.0
2006-07-19 10:20:00,9.03,9.05,8.96,9.0,178800.0,6.9567,6.9721,6.9028,6.9336,178800.0
2006-07-19 10:30:00,9.0,9.02,8.97,9.02,133200.0,6.9336,6.949,6.9105,6.949,133200.0
2006-07-19 10:40:00,9.02,9.08,9.02,9.03,159600.0,6.949,6.9952,6.949,6.9567,159600.0
2006-07-19 10:50:00,9.03,9.05,8.99,9.0,160400.0,6.9567,6.9721,6.9259,6.9336,160400.0
2006-07-19 11:00:00,9.0,9.05,9.0,9.03,70400.0,6.9336,6.9721,6.9336,6.9567,70400.0
2006-07-19 11:10:00,9.04,9.06,9.04,9.06,56400.0,6.9644,6.9798,6.9644,6.9798,56400.0
2006-07-19 11:20:00,9.06,9.07,9.06,9.07,33200.0,6.9798,6.9875,6.9798,6.9875,33200.0
2006-07-19 11:30:00,9.07,9.07,9.05,9.07,101600.0,6.9875,6.9875,6.9721,6.9875,101600.0
2006-07-19 11:40:00,9.07,9.07,9.05,9.06,144400.0,6.9875,6.9875,6.9721,6.9798,144400.0
2006-07-19 11:50:00,9.06,9.06,9.04,9.05,97200.0,6.9798,6.9798,6.9644,6.9721,97200.0
2006-07-19 12:00:00,9.05,9.05,9.02,9.04,111600.0,6.9721,6.9721,6.949,6.9644,111600.0
2006-07-19 12:10:00,9.04,9.04,9.02,9.02,73600.0,6.9644,6.9644,6.949,6.949,73600.0
2006-07-19 12:20:00,9.02,9.03,9.02,9.03,28400.0,6.949,6.9567,6.949,6.9567,28400.0
2006-07-19 12:30:00,9.02,9.04,9.01,9.04,76000.0,6.949,6.9644,6.9413,6.9644,76000.0
2006-07-19 12:40:00,9.03,9.04,9.03,9.03,24000.0,6.9567,6.9644,6.9567,6.9567,24000.0
2006-07-19 12:50:00,9.03,9.04,9.02,9.03,83200.0,6.9567,6.9644,6.949,6.9567,83200.0
2006-07-19 13:00:00,9.03,9.03,9.02,9.03,57600.0,6.9567,6.9567,6.949,6.9567,57600.0
2006-07-19 13:10:00,9.03,9.04,9.02,9.02,65200.0,6.9567,6.9644,6.949,6.949,65200.0
2006-07-19 13:20:00,9.03,9.05,9.03,9.04,62800.0,6.9567,6.9721,6.9567,6.9644,62800.0
2006-07-19 13:30:00,9.03,9.05,9.03,9.04,44000.0,6.9567,6.9721,6.9567,6.9644,44000.0
2006-07-19 13:40:00,9.04,9.04,9.02,9.03,32400.0,6.9644,6.9644,6.949,6.9567,32400.0
2006-07-19 13:50:00,9.03,9.03,9.01,9.02,32000.0,6.9567,6.9567,6.9413,6.949,32000.0
2006-07-19 14:00:00,9.02,9.03,9.02,9.02,44400.0,6.949,6.9567,6.949,6.949,44400.0
2006-07-19 14:10:00,9.02,9.03,9.02,9.02,291600.0,6.949,6.9567,6.949,6.949,291600.0
2006-07-19 14:20:00,9.02,9.04,9.02,9.03,154800.0,6.949,6.9644,6.949,6.9567,154800.0
2006-07-19 14:30:00,9.03,9.04,9.02,9.03,93600.0,6.9567,6.9644,6.949,6.9567,93600.0
2006-07-19 14:40:00,9.03,9.04,9.03,9.03,171200.0,6.9567,6.9644,6.9567,6.9567,171200.0
2006-07-19 14:50:00,9.02,9.04,9.01,9.04,55600.0,6.949,6.9644,6.9413,6.9644,55600.0
2006-07-19 15:00:00,9.04,9.06,9.03,9.05,45200.0,6.9644,6.9798,6.9567,6.9721,45200.0
2006-07-19 15:10:00,9.05,9.05,9.03,9.04,65200.0,6.9721,6.9721,6.9567,6.9644,65200.0
2006-07-19 15:20:00,9.04,9.06,9.04,9.05,137200.0,6.9644,6.9798,6.9644,6.9721,137200.0
2006-07-19 15:30:00,9.05,9.05,9.04,9.04,227600.0,6.9721,6.9721,6.9644,6.9644,227600.0
2006-07-19 15:40:00,9.04,9.05,9.04,9.04,162800.0,6.9644,6.9721,6.9644,6.9644,162800.0
2006-07-19 15:50:00,9.04,9.05,9.04,9.05,320000.0,6.9644,6.9721,6.9644,6.9721,320000.0
2006-07-20 09:30:00,9.02,9.02,8.87,8.93,212000.0,6.949,6.949,6.8334,6.8797,212000.0
2006-07-20 09:40:00,8.93,8.96,8.88,8.92,98000.0,6.8797,6.9028,6.8412,6.872,98000.0
2006-07-20 09:50:00,8.92,8.93,8.86,8.87,91600.0,6.872,6.8797,6.8257,6.8334,91600.0
2006-07-20 10:00:00,8.87,8.9,8.86,8.88,75200.0,6.8334,6.8566,6.8257,6.8412,75200.0
2006-07-20 10:10:00,8.88,8.9,8.87,8.9,60000.0,6.8412,6.8566,6.8334,6.8566,60000.0
2006-07-20 10:20:00,8.89,8.9,8.86,8.87,101200.0,6.8489,6.8566,6.8257,6.8334,101200.0
2006-07-20 10:30:00,8.87,8.88,8.86,8.86,66800.0,6.8334,6.8412,6.8257,6.8257,66800.0
2006-07-20 10:40:00,8.86,8.87,8.85,8.86,127600.0,6.8257,6.8334,6.818,6.8257,127600.0
2006-07-20 10:50:00,8.86,8.88,8.86,8.88,108400.0,6.8257,6.8412,6.8257,6.8412,108400.0
2006-07-20 11:00:00,8.88,8.88,8.87,8.88,63200.0,6.8412,6.8412,6.8334,6.8412,63200.0
2006-07-20 11:10:00,8.88,8.88,8.87,8.87,60000.0,6.8412,6.8412,6.8334,6.8334,60000.0
2006-07-20 11:20:00,8.87,8.88,8.87,8.88,113200.0,6.8334,6.8412,6.8334,6.8412,113200.0
2006-07-20 11:30:00,8.87,8.88,8.87,8.87,55200.0,6.8334,6.8412,6.8334,6.8334,55200.0
2006-07-20 11:40:00,8.88,8.89,8.87,8.88,71200.0,6.8412,6.8489,6.8334,6.8412,71200.0
2006-07-20 11:50:00,8.88,8.9,8.87,8.89,105600.0,6.8412,6.8566,6.8334,6.8489,105600.0
2006-07-20 12:00:00,8.89,8.89,8.87,8.88,35600.0,6.8489,6.8489,6.8334,6.8412,35600.0
2006-07-20 12:10:00,8.88,8.88,8.86,8.87,50000.0,6.8412,6.8412,6.8257,6.8334,50000.0
2006-07-20 12:20:00,8.87,8.87,8.85,8.86,68000.0,6.8334,6.8334,6.818,6.8257,68000.0
2006-07-20 12:30:00,8.85,8.85,8.81,8.81,129200.0,6.818,6.818,6.7872,6.7872,129200.0
2006-07-20 12:40:00,8.81,8.82,8.8,8.8,62000.0,6.7872,6.7949,6.7795,6.7795,62000.0
2006-07-20 12:50:00,8.8,8.82,8.8,8.82,37600.0,6.7795,6.7949,6.7795,6.7949,37600.0
2006-07-20 13:00:00,8.82,8.83,8.8,8.81,43200.0,6.7949,6.8026,6.7795,6.7872,43200.0
2006-07-20 13:10:00,8.81,8.81,8.8,8.81,40800.0,6.7872,6.7872,6.7795,6.7872,40800.0
2006-07-20 13:20:00,8.81,8.83,8.81,8.82,36800.0,6.7872,6.8026,6.7872,6.7949,36800.0
2006-07-20 13:30:00,8.82,8.82,8.82,8.82,24000.0,6.7949,6.7949,6.7949,6.7949,24000.0
2006-07-20 13:40:00,8.81,8.82,8.78,8.79,125600.0,6.7872,6.7949,6.7641,6.7718,125600.0
2006-07-20 13:50:00,8.79,8.81,8.79,8.8,80000.0,6.7718,6.7872,6.7718,6.7795,80000.0
2006-07-20 14:00:00,8.8,8.82,8.78,8.78,80800.0,6.7795,6.7949,6.7641,6.7641,80800.0
2006-07-20 14:10:00,8.78,8.8,8.78,8.78,108000.0,6.7641,6.7795,6.7641,6.7641,108000.0
2006-07-20 14:20:00,8.78,8.8,8.78,8.79,56400.0,6.7641,6.7795,6.7641,6.7718,56400.0
2006-07-20 14:30:00,8.8,8.81,8.79,8.81,63600.0,6.7795,6.7872,6.7718,6.7872,63600.0
2006-07-20 14:40:00,8.81,8.82,8.8,8.81,147600.0,6.7872,6.7949,6.7795,6.7872,147600.0
2006-07-20 14:50:00,8.81,8.81,8.78,8.79,220800.0,6.7872,6.7872,6.7641,6.7718,220800.0
2006-07-20 15:00:00,8.8,8.81,8.79,8.8,122000.0,6.7795,6.7872,6.7718,6.7795,122000.0
2006-07-20 15:10:00,8.8,8.8,8.79,8.79,197200.0,6.7795,6.7795,6.7718,6.7718,197200.0
2006-07-20 15:20:00,8.79,8.79,8.77,8.78,198400.0,6.7718,6.7718,6.7564,6.7641,198400.0
2006-07-20 15:30:00,8.78,8.78,8.76,8.77,150800.0,6.7641,6.7641,6.7487,6.7564,150800.0
2006-07-20 15:40:00,8.77,8.78,8.72,8.74,215200.0,6.7564,6.7641,6.7179,6.7333,215200.0
2006-07-20 15:50:00,8.74,8.81,8.74,8.8,1042400.0,6.7333,6.7872,6.7333,6.7795,1042400.0
2006-07-21 09:30:00,8.71,8.78,8.7,8.78,1599200.0,6.7102,6.7641,6.7025,6.7641,1599200.0
2006-07-21 09:40:00,8.78,8.82,8.77,8.78,130000.0,6.7641,6.7949,6.7564,6.7641,130000.0
2006-07-21 09:50:00,8.78,8.87,8.78,8.86,150800.0,6.7641,6.8334,6.7641,6.8257,150800.0
2006-07-21 10:00:00,8.86,8.86,8.83,8.85,120000.0,6.8257,6.8257,6.8026,6.818,120000.0
2006-07-21 10:10:00,8.85,8.85,8.81,8.84,122800.0,6.818,6.818,6.7872,6.8103,122800.0
2006-07-21 10:20:00,8.84,8.85,8.81,8.81,100400.0,6.8103,6.818,6.7872,6.7872,100400.0
2006-07-21 10:30:00,8.81,8.82,8.8,8.82,110000.0,6.7872,6.7949,6.7795,6.7949,110000.0
2006-07-21 10:40:00,8.82,8.83,8.8,8.81,73200.0,6.7949,6.8026,6.7795,6.7872,73200.0
2006-07-21 10:50:00,8.81,8.84,8.81,8.82,93200.0,6.7872,6.8103,6.7872,6.7949,93200.0
2006-07-21 11:00:00,8.82,8.83,8.8,8.81,47200.0,6.7949,6.8026,6.7795,6.7872,47200.0
2006-07-21 11:10:00,8.81,8.83,8.81,8.83,37200.0,6.7872,6.8026,6.7872,6.8026,37200.0
2006-07-21 11:20:00,8.83,8.83,8.81,8.81,47200.0,6.8026,6.8026,6.7872,6.7872,47200.0
2006-07-21 11:30:00,8.82,8.83,8.81,8.81,22800.0,6.7949,6.8026,6.7872,6.7872,22800.0
2006-07-21 11:40:00,8.82,8.83,8.81,8.83,48800.0,6.7949,6.8026,6.7872,6.8026,48800.0
2006-07-21 11:50:00,8.83,8.85,8.82,8.83,98400.0,6.8026,6.818,6.7949,6.8026,98400.0
2006-07-21 12:00:00,8.83,8.83,8.79,8.79,59200.0,6.8026,6.8026,6.7718,6.7718,59200.0
2006-07-21 12:10:00,8.8,8.8,8.76,8.79,56800.0,6.7795,6.7795,6.7487,6.7718,56800.0
2006-07-21 12:20:00,8.79,8.82,8.79,8.82,31600.0,6.7718,6.7949,6.7718,6.7949,31600.0
2006-07-21 12:30:00,8.82,8.85,8.8,8.8,76000.0,6.7949,6.818,6.7795,6.7795,76000.0
2006-07-21 12:40:00,8.8,8.82,8.79,8.8,40000.0,6.7795,6.7949,6.7718,6.7795,40000.0
2006-07-21 12:50:00,8.8,8.81,8.79,8.81,33200.0,6.7795,6.7872,6.7718,6.7872,33200.0
2006-07-21 13:00:00,8.81,8.81,8.79,8.81,38400.0,6.7872,6.7872,6.7718,6.7872,38400.0
2006-07-21 13:10:00,8.81,8.83,8.81,8.83,88000.0,6.7872,6.8026,6.7872,6.8026,88000.0
2006-07-21 13:20:00,8.82,8.83,8.82,8.83,32800.0,6.7949,6.8026,6.7949,6.8026,32800.0
2006-07-21 13:30:00,8.83,8.85,8.82,8.82,82400.0,6.8026,6.818,6.7949,6.7949,82400.0
2006-07-21 13:40:00,8.83,8.87,8.81,8.87,55600.0,6.8026,6.8334,6.7872,6.8334,55600.0
2006-07-21 13:50:00,8.87,8.87,8.84,8.86,62800.0,6.8334,6.8334,6.8103,6.8257,62800.0
2006-07-21 14:00:00,8.86,8.86,8.83,8.84,62000.0,6.8257,6.8257,6.8026,6.8103,62000.0
2006-07-21 14:10:00,8.84,8.85,8.84,8.84,23200.0,6.8103,6.818,6.8103,6.8103,23200.0
2006-07-21 14:20:00,8.85,8.86,8.84,8.86,76400.0,6.818,6.8257,6.8103,6.8257,76400.0
2006-07-21 14:30:00,8.86,8.87,8.85,8.86,65200.0,6.8257,6.8334,6.818,6.8257,65200.0
2006-07-21 14:40:00,8.85,8.86,8.82,8.83,55600.0,6.818,6.8257,6.7949,6.8026,55600.0
2006-07-21 14:50:00,8.82,8.83,8.82,8.83,30800.0,6.7949,6.8026,6.7949,6.8026,30800.0
2006-07-21 15:00:00,8.83,8.83,8.81,8.82,48800.0,6.8026,6.8026,6.7872,6.7949,48800.0
2006-07-21 15:10:00,8.82,8.84,8.82,8.83,44800.0,6.7949,6.8103,6.7949,6.8026,44800.0
2006-07-21 15:20:00,8.83,8.83,8.83,8.83,56000.0,6.8026,6.8026,6.8026,6.8026,56000.0
2006-07-21 15:30:00,8.83,8.84,8.83,8.83,139200.0,6.8026,6.8103,6.8026,6.8026,139200.0
2006-07-21 15:40:00,8.83,8.83,8.81,8.81,221200.0,6.8026,6.8026,6.7872,6.7872,221200.0
2006-07-21 15:50:00,8.81,8.85,8.81,8.81,303600.0,6.7872,6.818,6.7872,6.7872,303600.0
2006-07-24 09:30:00,8.83,8.87,8.81,8.82,130000.0,6.8026,6.8334,6.7872,6.7949,130000.0
2006-07-24 09:40:00,8.82,8.87,8.81,8.87,88000.0,6.7949,6.8334,6.7872,6.8334,88000.0
2006-07-24 09:50:00,8.87,8.87,8.84,8.84,73600.0,6.8334,6.8334,6.8103,6.8103,73600.0
2006-07-24 10:00:00,8.84,8.85,8.83,8.85,82400.0,6.8103,6.818,6.8026,6.818,82400.0
2006-07-24 10:10:00,8.86,8.9,8.86,8.9,125600.0,6.8257,6.8566,6.8257,6.8566,125600.0
2006-07-24 10:20:00,8.9,8.94,8.9,8.93,131600.0,6.8566,6.8874,6.8566,6.8797,131600.0
2006-07-24 10:30:00,8.94,8.96,8.94,8.95,116400.0,6.8874,6.9028,6.8874,6.8951,116400.0
2006-07-24 10:40:00,8.95,8.97,8.95,8.97,107600.0,6.8951,6.9105,6.8951,6.9105,107600.0
2006-07-24 10:50:00,8.97,8.99,8.96,8.97,124400.0,6.9105,6.9259,6.9028,6.9105,124400.0
2006-07-24 11:00:00,8.97,8.99,8.97,8.97,103200.0,6.9105,6.9259,6.9105,6.9105,103200.0
2006-07-24 11:10:00,8.97,8.99,8.97,8.99,103200.0,6.9105,6.9259,6.9105,6.9259,103200.0
2006-07-24 11:20:00,8.99,8.99,8.97,8.97,63200.0,6.9259,6.9259,6.9105,6.9105,63200.0
2006-07-24 11:30:00,8.97,9.01,8.97,8.99,81600.0,6.9105,6.9413,6.9105,6.9259,81600.0
2006-07-24 11:40:00,8.99,9.02,8.99,9.01,101600.0,6.9259,6.949,6.9259,6.9413,101600.0
2006-07-24 11:50:00,9.0,9.01,8.99,9.0,30400.0,6.9336,6.9413,6.9259,6.9336,30400.0
2006-07-24 12:00:00,9.0,9.0,8.99,8.99,56000.0,6.9336,6.9336,6.9259,6.9259,56000.0
2006-07-24 12:10:00,8.99,9.01,8.99,9.0,53600.0,6.9259,6.9413,6.9259,6.9336,53600.0
2006-07-24 12:20:00,9.0,9.02,9.0,9.01,75200.0,6.9336,6.949,6.9336,6.9413,75200.0
2006-07-24 12:30:00,9.01,9.01,8.99,9.0,92800.0,6.9413,6.9413,6.9259,6.9336,92800.0
2006-07-24 12:40:00,9.0,9.01,8.99,9.0,54400.0,6.9336,6.9413,6.9259,6.9336,54400.0
2006-07-24 12:50:00,8.99,9.0,8.99,8.99,91600.0,6.9259,6.9336,6.9259,6.9259,91600.0
2006-07-24 13:00:00,8.99,9.0,8.98,8.98,50000.0,6.9259,6.9336,6.9182,6.9182,50000.0
2006-07-24 13:10:00,8.98,8.99,8.96,8.96,74800.0,6.9182,6.9259,6.9028,6.9028,74800.0
2006-07-24 13:20:00,8.96,8.96,8.94,8.94,32800.0,6.9028,6.9028,6.8874,6.8874,32800.0
2006-07-24 13:30:00,8.94,8.96,8.94,8.95,26400.0,6.8874,6.9028,6.8874,6.8951,26400.0
2006-07-24 13:40:00,8.96,8.96,8.95,8.96,27600.0,6.9028,6.9028,6.8951,6.9028,27600.0
2006-07-24 13:50:00,8.96,8.96,8.96,8.96,11600.0,6.9028,6.9028,6.9028,6.9028,11600.0
2006-07-24 14:00:00,8.96,8.96,8.95,8.95,30800.0,6.9028,6.9028,6.8951,6.8951,30800.0
2006-07-24 14:10:00,8.95,8.95,8.94,8.94,23200.0,6.8951,6.8951,6.8874,6.8874,23200.0
2006-07-24 14:20:00,8.94,8.94,8.94,8.94,18000.0,6.8874,6.8874,6.8874,6.8874,18000.0
2006-07-24 14:30:00,8.94,8.95,8.94,8.95,55200.0,6.8874,6.8951,6.8874,6.8951,55200.0
2006-07-24 14:40:00,8.95,8.96,8.95,8.95,43600.0,6.8951,6.9028,6.8951,6.8951,43600.0
2006-07-24 14:50:00,8.95,8.96,8.94,8.95,22000.0,6.8951,6.9028,6.8874,6.8951,22000.0
2006-07-24 15:00:00,8.95,8.97,8.95,8.97,55200.0,6.8951,6.9105,6.8951,6.9105,55200.0
2006-07-24 15:10:00,8.97,8.99,8.97,8.99,69600.0,6.9105,6.9259,6.9105,6.9259,69600.0
2006-07-24 15:20:00,8.99,9.0,8.99,9.0,84400.0,6.9259,6.9336,6.9259,6.9336,84400.0
2006-07-24 15:30:00,9.0,9.0,8.99,8.99,103200.0,6.9336,6.9336,6.9259,6.9259,103200.0
2006-07-24 15:40:00,8.99,8.99,8.98,8.99,113600.0,6.9259,6.9259,6.9182,6.9259,113600.0
2006-07-24 15:50:00,8.99,9.0,8.98,8.99,341600.0,6.9259,6.9336,6.9182,6.9259,341600.0
2006-07-25 09:30:00,8.97,9.01,8.94,8.99,72000.0,6.9105,6.9413,6.8874,6.9259,72000.0
2006-07-25 09:40:00,9.01,9.01,8.94,8.95,69200.0,6.9413,6.9413,6.8874,6.8951,69200.0
2006-07-25 09:50:00,8.95,8.96,8.94,8.94,52000.0,6.8951,6.9028,6.8874,6.8874,52000.0
2006-07-25 10:00:00,8.95,9.0,8.95,8.97,85600.0,6.8951,6.9336,6.8951,6.9105,85600.0
2006-07-25 10:10:00,8.98,9.0,8.97,8.99,40400.0,6.9182,6.9336,6.9105,6.9259,40400.0
2006-07-25 10:20:00,8.98,8.98,8.95,8.96,42400.0,6.9182,6.9182,6.8951,6.9028,42400.0
2006-07-25 10:30:00,8.97,8.97,8.93,8.94,98800.0,6.9105,6.9105,6.8797,6.8874,98800.0
2006-07-25 10:40:00,8.94,8.95,8.93,8.94,71200.0,6.8874,6.8951,6.8797,6.8874,71200.0
2006-07-25 10:50:00,8.94,8.96,8.93,8.94,78000.0,6.8874,6.9028,6.8797,6.8874,78000.0
2006-07-25 11:00:00,8.94,8.95,8.94,8.94,29200.0,6.8874,6.8951,6.8874,6.8874,29200.0
2006-07-25 11:10:00,8.94,8.94,8.93,8.94,51600.0,6.8874,6.8874,6.8797,6.8874,51600.0
2006-07-25 11:20:00,8.94,8.97,8.93,8.96,34000.0,6.8874,6.9105,6.8797,6.9028,34000.0
2006-07-25 11:30:00,8.96,8.96,8.94,8.95,27200.0,6.9028,6.9028,6.8874,6.8951,27200.0
2006-07-25 11:40:00,8.95,8.95,8.94,8.94,22800.0,6.8951,6.8951,6.8874,6.8874,22800.0
2006-07-25 11:50:00,8.94,8.95,8.93,8.94,42800.0,6.8874,6.8951,6.8797,6.8874,42800.0
2006-07-25 12:00:00,8.93,8.95,8.93,8.94,64800.0,6.8797,6.8951,6.8797,6.8874,64800.0
2006-07-25 12:10:00,8.94,8.94,8.94,8.94,16400.0,6.8874,6.8874,6.8874,6.8874,16400.0
2006-07-25 12:20:00,8.94,8.96,8.94,8.95,20000.0,6.8874,6.9028,6.8874,6.8951,20000.0
2006-07-25 12:30:00,8.95,8.96,8.94,8.94,36800.0,6.8951,6.9028,6.8874,6.8874,36800.0
2006-07-25 12:40:00,8.94,8.95,8.94,8.94,30800.0,6.8874,6.8951,6.8874,6.8874,30800.0
2006-07-25 12:50:00,8.94,8.94,8.94,8.94,13600.0,6.8874,6.8874,6.8874,6.8874,13600.0
2006-07-25 13:00:00,8.94,8.94,8.94,8.94,22800.0,6.8874,6.8874,6.8874,6.8874,22800.0
2006-07-25 13:10:00,8.94,8.95,8.94,8.94,49600.0,6.8874,6.8951,6.8874,6.8874,49600.0
2006-07-25 13:20:00,8.94,8.96,8.94,8.94,58400.0,6.8874,6.9028,6.8874,6.8874,58400.0
2006-07-25 13:30:00,8.94,8.94,8.93,8.93,99600.0,6.8874,6.8874,6.8797,6.8797,99600.0
2006-07-25 13:40:00,8.93,8.95,8.93,8.95,110000.0,6.8797,6.8951,6.8797,6.8951,110000.0
2006-07-25 13:50:00,8.95,8.97,8.95,8.97,37200.0,6.8951,6.9105,6.8951,6.9105,37200.0
2006-07-25 14:00:00,8.97,8.97,8.95,8.95,60800.0,6.9105,6.9105,6.8951,6.8951,60800.0
2006-07-25 14:10:00,8.95,8.96,8.94,8.95,36800.0,6.8951,6.9028,6.8874,6.8951,36800.0
2006-07-25 14:20:00,8.95,8.96,8.94,8.96,45600.0,6.8951,6.9028,6.8874,6.9028,45600.0
2006-07-25 14:30:00,8.96,8.97,8.95,8.95,21200.0,6.9028,6.9105,6.8951,6.8951,21200.0
2006-07-25 14:40:00,8.95,8.97,8.94,8.97,34800.0,6.8951,6.9105,6.8874,6.9105,34800.0
2006-07-25 14:50:00,8.97,8.98,8.96,8.96,38000.0,6.9105,6.9182,6.9028,6.9028,38000.0
2006-07-25 15:00:00,8.96,9.0,8.96,8.99,57200.0,6.9028,6.9336,6.9028,6.9259,57200.0
2006-07-25 15:10:00,8.99,9.02,8.97,9.01,38800.0,6.9259,6.949,6.9105,6.9413,38800.0
2006-07-25 15:20:00,9.01,9.01,8.98,9.0,47600.0,6.9413,6.9413,6.9182,6.9336,47600.0
2006-07-25 15:30:00,9.0,9.02,9.0,9.01,124400.0,6.9336,6.949,6.9336,6.9413,124400.0
2006-07-25 15:40:00,9.01,9.02,8.98,8.99,69200.0,6.9413,6.949,6.9182,6.9259,69200.0
2006-07-25 15:50:00,8.98,8.99,8.97,8.99,194400.0,6.9182,6.9259,6.9105,6.9259,194400.0
2006-07-26 09:30:00,8.93,8.98,8.92,8.94,103200.0,6.8797,6.9182,6.872,6.8874,103200.0
2006-07-26 09:40:00,8.93,8.95,8.88,8.9,46800.0,6.8797,6.8951,6.8412,6.8566,46800.0
2006-07-26 09:50:00,8.9,8.94,8.9,8.9,34000.0,6.8566,6.8874,6.8566,6.8566,34000.0
2006-07-26 10:00:00,8.9,8.9,8.87,8.87,79600.0,6.8566,6.8566,6.8334,6.8334,79600.0
2006-07-26 10:10:00,8.87,8.88,8.85,8.87,68400.0,6.8334,6.8412,6.818,6.8334,68400.0
2006-07-26 10:20:00,8.87,8.88,8.86,8.87,28800.0,6.8334,6.8412,6.8257,6.8334,28800.0
2006-07-26 10:30:00,8.87,8.87,8.85,8.86,89600.0,6.8334,6.8334,6.818,6.8257,89600.0
2006-07-26 10:40:00,8.87,8.87,8.84,8.85,77200.0,6.8334,6.8334,6.8103,6.818,77200.0
2006-07-26 10:50:00,8.85,8.88,8.85,8.87,42800.0,6.818,6.8412,6.818,6.8334,42800.0
2006-07-26 11:00:00,8.87,8.89,8.86,8.88,69600.0,6.8334,6.8489,6.8257,6.8412,69600.0
2006-07-26 11:10:00,8.88,8.9,8.85,8.89,97600.0,6.8412,6.8566,6.818,6.8489,97600.0
2006-07-26 11:20:00,8.89,8.9,8.89,8.9,20000.0,6.8489,6.8566,6.8489,6.8566,20000.0
2006-07-26 11:30:00,8.9,8.9,8.87,8.87,62000.0,6.8566,6.8566,6.8334,6.8334,62000.0
2006-07-26 11:40:00,8.87,8.88,8.86,8.87,50400.0,6.8334,6.8412,6.8257,6.8334,50400.0
2006-07-26 11:50:00,8.87,8.88,8.87,8.87,53200.0,6.8334,6.8412,6.8334,6.8334,53200.0
2006-07-26 12:00:00,8.88,8.89,8.87,8.88,106000.0,6.8412,6.8489,6.8334,6.8412,106000.0
2006-07-26 12:10:00,8.88,8.9,8.87,8.88,493600.0,6.8412,6.8566,6.8334,6.8412,493600.0
2006-07-26 12:20:00,8.88,8.88,8.88,8.88,9600.0,6.8412,6.8412,6.8412,6.8412,9600.0
2006-07-26 12:30:00,8.88,8.88,8.87,8.87,56400.0,6.8412,6.8412,6.8334,6.8334,56400.0
2006-07-26 12:40:00,8.87,8.88,8.86,8.88,24000.0,6.8334,6.8412,6.8257,6.8412,24000.0
2006-07-26 12:50:00,8.88,8.89,8.88,8.88,16800.0,6.8412,6.8489,6.8412,6.8412,16800.0
2006-07-26 13:00:00,8.88,8.89,8.88,8.88,31600.0,6.8412,6.8489,6.8412,6.8412,31600.0
2006-07-26 13:10:00,8.88,8.91,8.88,8.9,47200.0,6.8412,6.8643,6.8412,6.8566,47200.0
2006-07-26 13:20:00,8.9,8.91,8.9,8.9,26800.0,6.8566,6.8643,6.8566,6.8566,26800.0
2006-07-26 13:30:00,8.91,8.91,8.9,8.9,14400.0,6.8643,6.8643,6.8566,6.8566,14400.0
2006-07-26 13:40:00,8.9,8.91,8.89,8.91,59200.0,6.8566,6.8643,6.8489,6.8643,59200.0
2006-07-26 13:50:00,8.91,8.91,8.9,8.9,56000.0,6.8643,6.8643,6.8566,6.8566,56000.0
2006-07-26 14:00:00,8.9,8.9,8.85,8.85,94400.0,6.8566,6.8566,6.818,6.818,94400.0
2006-07-26 14:10:00,8.86,8.9,8.86,8.88,50000.0,6.8257,6.8566,6.8257,6.8412,50000.0
2006-07-26 14:20:00,8.88,8.9,8.88,8.88,97200.0,6.8412,6.8566,6.8412,6.8412,97200.0
2006-07-26 14:30:00,8.89,8.93,8.88,8.91,101200.0,6.8489,6.8797,6.8412,6.8643,101200.0
2006-07-26 14:40:00,8.91,8.92,8.9,8.92,59600.0,6.8643,6.872,6.8566,6.872,59600.0
2006-07-26 14:50:00,8.92,8.92,8.9,8.9,77600.0,6.872,6.872,6.8566,6.8566,77600.0
2006-07-26 15:00:00,8.9,8.91,8.89,8.89,69200.0,6.8566,6.8643,6.8489,6.8489,69200.0
2006-07-26 15:10:00,8.89,8.9,8.88,8.89,112000.0,6.8489,6.8566,6.8412,6.8489,112000.0
2006-07-26 15:20:00,8.89,8.91,8.88,8.9,181600.0,6.8489,6.8643,6.8412,6.8566,181600.0
2006-07-26 15:30:00,8.9,8.92,8.89,8.9,141600.0,6.8566,6.872,6.8489,6.8566,141600.0
2006-07-26 15:40:00,8.9,8.91,8.88,8.89,401200.0,6.8566,6.8643,6.8412,6.8489,401200.0
2006-07-26 15:50:00,8.89,8.9,8.86,8.87,542000.0,6.8489,6.8566,6.8257,6.8334,542000.0
2006-07-27 09:30:00,8.94,8.94,8.85,8.92,69600.0,6.8874,6.8874,6.818,6.872,69600.0
2006-07-27 09:40:00,8.93,8.99,8.93,8.98,78000.0,6.8797,6.9259,6.8797,6.9182,78000.0
2006-07-27 09:50:00,8.99,9.04,8.98,9.03,244400.0,6.9259,6.9644,6.9182,6.9567,244400.0
2006-07-27 10:00:00,9.03,9.06,9.0,9.01,236800.0,6.9567,6.9798,6.9336,6.9413,236800.0
2006-07-27 10:10:00,9.01,9.03,9.0,9.02,164000.0,6.9413,6.9567,6.9336,6.949,164000.0
2006-07-27 10:20:00,9.02,9.04,8.99,9.0,164400.0,6.949,6.9644,6.9259,6.9336,164400.0
2006-07-27 10:30:00,9.01,9.03,9.0,9.0,112800.0,6.9413,6.9567,6.9336,6.9336,112800.0
2006-07-27 10:40:00,9.0,9.02,8.98,9.01,116000.0,6.9336,6.949,6.9182,6.9413,116000.0
2006-07-27 10:50:00,9.01,9.03,8.99,9.03,183200.0,6.9413,6.9567,6.9259,6.9567,183200.0
2006-07-27 11:00:00,9.03,9.04,9.01,9.04,169200.0,6.9567,6.9644,6.9413,6.9644,169200.0
2006-07-27 11:10:00,9.04,9.05,9.03,9.04,78400.0,6.9644,6.9721,6.9567,6.9644,78400.0
2006-07-27 11:20:00,9.04,9.05,9.04,9.05,44800.0,6.9644,6.9721,6.9644,6.9721,44800.0
2006-07-27 11:30:00,9.04,9.05,9.03,9.04,73600.0,6.9644,6.9721,6.9567,6.9644,73600.0
2006-07-27 11:40:00,9.04,9.04,9.02,9.03,65200.0,6.9644,6.9644,6.949,6.9567,65200.0
2006-07-27 11:50:00,9.03,9.04,9.02,9.03,45200.0,6.9567,6.9644,6.949,6.9567,45200.0
2006-07-27 12:00:00,9.03,9.04,9.02,9.04,69200.0,6.9567,6.9644,6.949,6.9644,69200.0
2006-07-27 12:10:00,9.04,9.04,9.03,9.03,42800.0,6.9644,6.9644,6.9567,6.9567,42800.0
2006-07-27 12:20:00,9.03,9.04,9.01,9.02,38000.0,6.9567,6.9644,6.9413,6.949,38000.0
2006-07-27 12:30:00,9.02,9.04,9.02,9.04,56400.0,6.949,6.9644,6.949,6.9644,56400.0
2006-07-27 12:40:00,9.04,9.04,9.02,9.03,24400.0,6.9644,6.9644,6.949,6.9567,24400.0
2006-07-27 12:50:00,9.03,9.04,9.02,9.02,50800.0,6.9567,6.9644,6.949,6.949,50800.0
2006-07-27 13:00:00,9.03,9.04,9.01,9.02,32400.0,6.9567,6.9644,6.9413,6.949,32400.0
2006-07-27 13:10:00,9.02,9.02,8.97,8.99,74000.0,6.949,6.949,6.9105,6.9259,74000.0
2006-07-27 13:20:00,8.99,9.0,8.99,9.0,88000.0,6.9259,6.9336,6.9259,6.9336,88000.0
2006-07-27 13:30:00,9.0,9.0,8.95,8.95,192800.0,6.9336,6.9336,6.8951,6.8951,192800.0
2006-07-27 13:40:00,8.95,8.97,8.95,8.97,75600.0,6.8951,6.9105,6.8951,6.9105,75600.0
2006-07-27 13:50:00,8.96,8.99,8.95,8.96,114400.0,6.9028,6.9259,6.8951,6.9028,114400.0
2006-07-27 14:00:00,8.95,8.96,8.94,8.95,142800.0,6.8951,6.9028,6.8874,6.8951,142800.0
2006-07-27 14:10:00,8.95,8.96,8.93,8.96,109200.0,6.8951,6.9028,6.8797,6.9028,109200.0
2006-07-27 14:20:00,8.96,8.96,8.94,8.95,258000.0,6.9028,6.9028,6.8874,6.8951,258000.0
2006-07-27 14:30:00,8.95,8.96,8.92,8.93,104000.0,6.8951,6.9028,6.872,6.8797,104000.0
2006-07-27 14:40:00,8.93,8.94,8.89,8.91,336400.0,6.8797,6.8874,6.8489,6.8643,336400.0
2006-07-27 14:50:00,8.92,8.97,8.91,8.97,173200.0,6.872,6.9105,6.8643,6.9105,173200.0
2006-07-27 15:00:00,8.97,8.99,8.96,8.97,123600.0,6.9105,6.9259,6.9028,6.9105,123600.0
2006-07-27 15:10:00,8.97,8.99,8.94,8.94,115200.0,6.9105,6.9259,6.8874,6.8874,115200.0
2006-07-27 15:20:00,8.94,8.95,8.92,8.94,68400.0,6.8874,6.8951,6.872,6.8874,68400.0
2006-07-27 15:30:00,8.95,8.97,8.93,8.96,130800.0,6.8951,6.9105,6.8797,6.9028,130800.0
2006-07-27 15:40:00,8.96,8.96,8.94,8.95,125600.0,6.9028,6.9028,6.8874,6.8951,125600.0
2006-07-27 15:50:00,8.95,8.97,8.94,8.94,200800.0,6.8951,6.9105,6.8874,6.8874,200800.0
2006-07-28 09:30:00,9.02,9.04,8.98,8.98,121600.0,6.949,6.9644,6.9182,6.9182,121600.0
2006-07-28 09:40:00,8.98,9.04,8.98,9.04,214000.0,6.9182,6.9644,6.9182,6.9644,214000.0
2006-07-28 09:50:00,9.04,9.05,9.03,9.04,66000.0,6.9644,6.9721,6.9567,6.9644,66000.0
2006-07-28 10:00:00,9.02,9.03,8.99,9.0,117200.0,6.949,6.9567,6.9259,6.9336,117200.0
2006-07-28 10:10:00,9.0,9.0,8.91,8.95,217600.0,6.9336,6.9336,6.8643,6.8951,217600.0
2006-07-28 10:20:00,8.96,8.96,8.9,8.9,98800.0,6.9028,6.9028,6.8566,6.8566,98800.0
2006-07-28 10:30:00,8.9,8.93,8.88,8.93,225600.0,6.8566,6.8797,6.8412,6.8797,225600.0
2006-07-28 10:40:00,8.93,8.97,8.92,8.94,61200.0,6.8797,6.9105,6.872,6.8874,61200.0
2006-07-28 10:50:00,8.94,8.97,8.92,8.94,89200.0,6.8874,6.9105,6.872,6.8874,89200.0
2006-07-28 11:00:00,8.93,8.97,8.92,8.96,111200.0,6.8797,6.9105,6.872,6.9028,111200.0
2006-07-28 11:10:00,8.96,8.97,8.95,8.96,68800.0,6.9028,6.9105,6.8951,6.9028,68800.0
2006-07-28 11:20:00,8.96,8.96,8.95,8.96,64000.0,6.9028,6.9028,6.8951,6.9028,64000.0
2006-07-28 11:30:00,8.96,8.98,8.95,8.97,100000.0,6.9028,6.9182,6.8951,6.9105,100000.0
2006-07-28 11:40:00,8.97,8.97,8.93,8.96,40800.0,6.9105,6.9105,6.8797,6.9028,40800.0
2006-07-28 11:50:00,8.97,8.98,8.96,8.97,11200.0,6.9105,6.9182,6.9028,6.9105,11200.0
2006-07-28 12:00:00,8.97,8.97,8.96,8.96,29600.0,6.9105,6.9105,6.9028,6.9028,29600.0
2006-07-28 12:10:00,8.96,8.99,8.96,8.99,22800.0,6.9028,6.9259,6.9028,6.9259,22800.0
2006-07-28 12:20:00,8.99,8.99,8.97,8.98,20000.0,6.9259,6.9259,6.9105,6.9182,20000.0
2006-07-28 12:30:00,8.97,8.99,8.97,8.99,21200.0,6.9105,6.9259,6.9105,6.9259,21200.0
2006-07-28 12:40:00,8.99,9.0,8.99,8.99,36800.0,6.9259,6.9336,6.9259,6.9259,36800.0
2006-07-28 12:50:00,8.99,9.0,8.99,9.0,16800.0,6.9259,6.9336,6.9259,6.9336,16800.0
2006-07-28 13:00:00,9.0,9.01,8.99,9.0,62000.0,6.9336,6.9413,6.9259,6.9336,62000.0
2006-07-28 13:10:00,9.0,9.0,8.95,8.96,58800.0,6.9336,6.9336,6.8951,6.9028,58800.0
2006-07-28 13:20:00,8.96,8.99,8.95,8.99,35600.0,6.9028,6.9259,6.8951,6.9259,35600.0
2006-07-28 13:30:00,8.99,8.99,8.98,8.99,18400.0,6.9259,6.9259,6.9182,6.9259,18400.0
2006-07-28 13:40:00,8.98,8.98,8.96,8.97,29600.0,6.9182,6.9182,6.9028,6.9105,29600.0
2006-07-28 13:50:00,8.98,8.99,8.98,8.98,24400.0,6.9182,6.9259,6.9182,6.9182,24400.0
2006-07-28 14:00:00,8.99,8.99,8.99,8.99,32000.0,6.9259,6.9259,6.9259,6.9259,32000.0
2006-07-28 14:10:00,8.99,8.99,8.97,8.97,63600.0,6.9259,6.9259,6.9105,6.9105,63600.0
2006-07-28 14:20:00,8.97,8.98,8.93,8.95,154400.0,6.9105,6.9182,6.8797,6.8951,154400.0
2006-07-28 14:30:00,8.94,8.95,8.92,8.95,82000.0,6.8874,6.8951,6.872,6.8951,82000.0
2006-07-28 14:40:00,8.95,8.96,8.92,8.95,133200.0,6.8951,6.9028,6.872,6.8951,133200.0
2006-07-28 14:50:00,8.94,8.95,8.92,8.95,150400.0,6.8874,6.8951,6.872,6.8951,150400.0
2006-07-28 15:00:00,8.95,8.95,8.92,8.93,59200.0,6.8951,6.8951,6.872,6.8797,59200.0
2006-07-28 15:10:00,8.93,8.95,8.93,8.95,25200.0,6.8797,6.8951,6.8797,6.8951,25200.0
2006-07-28 15:20:00,8.95,8.97,8.95,8.96,38000.0,6.8951,6.9105,6.8951,6.9028,38000.0
2006-07-28 15:30:00,8.97,8.97,8.96,8.97,22800.0,6.9105,6.9105,6.9028,6.9105,22800.0
2006-07-28 15:40:00,8.97,9.0,8.97,8.99,66400.0,6.9105,6.9336,6.9105,6.9259,66400.0
2006-07-28 15:50:00,8.99,8.99,8.97,8.98,147600.0,6.9259,6.9259,6.9105,6.9182,147600.0
2006-07-31 09:30:00,8.93,8.94,8.87,8.89,289600.0,6.8797,6.8874,6.8334,6.8489,289600.0
2006-07-31 09:40:00,8.89,8.9,8.86,8.86,178800.0,6.8489,6.8566,6.8257,6.8257,178800.0
2006-07-31 09:50:00,8.86,8.88,8.84,8.84,193200.0,6.8257,6.8412,6.8103,6.8103,193200.0
2006-07-31 10:00:00,8.84,8.84,8.8,8.81,203600.0,6.8103,6.8103,6.7795,6.7872,203600.0
2006-07-31 10:10:00,8.81,8.82,8.8,8.81,100800.0,6.7872,6.7949,6.7795,6.7872,100800.0
2006-07-31 10:20:00,8.81,8.85,8.81,8.85,136800.0,6.7872,6.818,6.7872,6.818,136800.0
2006-07-31 10:30:00,8.85,8.85,8.82,8.82,70800.0,6.818,6.818,6.7949,6.7949,70800.0
2006-07-31 10:40:00,8.82,8.84,8.82,8.82,60800.0,6.7949,6.8103,6.7949,6.7949,60800.0
2006-07-31 10:50:00,8.82,8.84,8.82,8.84,44800.0,6.7949,6.8103,6.7949,6.8103,44800.0
2006-07-31 11:00:00,8.84,8.84,8.81,8.82,78800.0,6.8103,6.8103,6.7872,6.7949,78800.0
2006-07-31 11:10:00,8.82,8.82,8.8,8.81,72400.0,6.7949,6.7949,6.7795,6.7872,72400.0
2006-07-31 11:20:00,8.81,8.81,8.8,8.81,38400.0,6.7872,6.7872,6.7795,6.7872,38400.0
2006-07-31 11:30:00,8.8,8.81,8.8,8.81,58800.0,6.7795,6.7872,6.7795,6.7872,58800.0
2006-07-31 11:40:00,8.81,8.81,8.8,8.81,60000.0,6.7872,6.7872,6.7795,6.7872,60000.0
2006-07-31 11:50:00,8.81,8.82,8.78,8.78,144000.0,6.7872,6.7949,6.7641,6.7641,144000.0
2006-07-31 12:00:00,8.78,8.79,8.77,8.78,64800.0,6.7641,6.7718,6.7564,6.7641,64800.0
2006-07-31 12:10:00,8.78,8.79,8.78,8.79,32000.0,6.7641,6.7718,6.7641,6.7718,32000.0
2006-07-31 12:20:00,8.79,8.8,8.79,8.8,36800.0,6.7718,6.7795,6.7718,6.7795,36800.0
2006-07-31 12:30:00,8.8,8.8,8.78,8.79,88000.0,6.7795,6.7795,6.7641,6.7718,88000.0
2006-07-31 12:40:00,8.79,8.8,8.78,8.79,69600.0,6.7718,6.7795,6.7641,6.7718,69600.0
2006-07-31 12:50:00,8.79,8.79,8.77,8.77,130800.0,6.7718,6.7718,6.7564,6.7564,130800.0
2006-07-31 13:00:00,8.77,8.78,8.76,8.77,42800.0,6.7564,6.7641,6.7487,6.7564,42800.0
2006-07-31 13:10:00,8.77,8.78,8.77,8.78,26400.0,6.7564,6.7641,6.7564,6.7641,26400.0
2006-07-31 13:20:00,8.78,8.79,8.78,8.78,40400.0,6.7641,6.7718,6.7641,6.7641,40400.0
2006-07-31 13:30:00,8.78,8.8,8.78,8.8,83200.0,6.7641,6.7795,6.7641,6.7795,83200.0
2006-07-31 13:40:00,8.8,8.82,8.8,8.82,62000.0,6.7795,6.7949,6.7795,6.7949,62000.0
2006-07-31 13:50:00,8.82,8.83,8.82,8.83,42800.0,6.7949,6.8026,6.7949,6.8026,42800.0
2006-07-31 14:00:00,8.83,8.83,8.82,8.83,80000.0,6.8026,6.8026,6.7949,6.8026,80000.0
2006-07-31 14:10:00,8.83,8.83,8.82,8.83,68800.0,6.8026,6.8026,6.7949,6.8026,68800.0
2006-07-31 14:20:00,8.83,8.84,8.82,8.83,44000.0,6.8026,6.8103,6.7949,6.8026,44000.0
2006-07-31 14:30:00,8.84,8.85,8.84,8.84,57200.0,6.8103,6.818,6.8103,6.8103,57200.0
2006-07-31 14:40:00,8.84,8.84,8.83,8.83,30400.0,6.8103,6.8103,6.8026,6.8026,30400.0
2006-07-31 14:50:00,8.83,8.84,8.82,8.83,54800.0,6.8026,6.8103,6.7949,6.8026,54800.0
2006-07-31 15:00:00,8.83,8.83,8.82,8.82,47600.0,6.8026,6.8026,6.7949,6.7949,47600.0
2006-07-31 15:10:00,8.82,8.83,8.81,8.82,36400.0,6.7949,6.8026,6.7872,6.7949,36400.0
2006-07-31 15:20:00,8.82,8.84,8.82,8.84,106800.0,6.7949,6.8103,6.7949,6.8103,106800.0
2006-07-31 15:30:00,8.83,8.85,8.83,8.85,95200.0,6.8026,6.818,6.8026,6.818,95200.0
2006-07-31 15:40:00,8.85,8.85,8.82,8.84,113200.0,6.818,6.818,6.7949,6.8103,113200.0
2006-07-31 15:50:00,8.83,8.84,8.82,8.83,262400.0,6.8026,6.8103,6.7949,6.8026,262400.0
2006-08-01 09:30:00,8.76,8.82,8.72,8.73,198400.0,6.7487,6.7949,6.7179,6.7256,198400.0
2006-08-01 09:40:00,8.73,8.74,8.71,8.72,84800.0,6.7256,6.7333,6.7102,6.7179,84800.0
2006-08-01 09:50:00,8.72,8.75,8.71,8.75,91200.0,6.7179,6.741,6.7102,6.741,91200.0
2006-08-01 10:00:00,8.74,8.74,8.68,8.7,117200.0,6.7333,6.7333,6.6871,6.7025,117200.0
2006-08-01 10:10:00,8.7,8.74,8.67,8.69,75600.0,6.7025,6.7333,6.6794,6.6948,75600.0
2006-08-01 10:20:00,8.69,8.69,8.65,8.68,112400.0,6.6948,6.6948,6.664,6.6871,112400.0
2006-08-01 10:30:00,8.67,8.68,8.66,8.67,78400.0,6.6794,6.6871,6.6717,6.6794,78400.0
2006-08-01 10:40:00,8.68,8.68,8.66,8.66,76000.0,6.6871,6.6871,6.6717,6.6717,76000.0
2006-08-01 10:50:00,8.66,8.68,8.64,8.65,102400.0,6.6717,6.6871,6.6563,6.664,102400.0
2006-08-01 11:00:00,8.65,8.69,8.65,8.68,51600.0,6.664,6.6948,6.664,6.6871,51600.0
2006-08-01 11:10:00,8.68,8.69,8.67,8.67,70800.0,6.6871,6.6948,6.6794,6.6794,70800.0
2006-08-01 11:20:00,8.67,8.67,8.65,8.66,67200.0,6.6794,6.6794,6.664,6.6717,67200.0
2006-08-01 11:30:00,8.66,8.68,8.66,8.68,43200.0,6.6717,6.6871,6.6717,6.6871,43200.0
2006-08-01 11:40:00,8.68,8.68,8.66,8.66,30800.0,6.6871,6.6871,6.6717,6.6717,30800.0
2006-08-01 11:50:00,8.66,8.68,8.66,8.67,44400.0,6.6717,6.6871,6.6717,6.6794,44400.0
2006-08-01 12:00:00,8.67,8.68,8.67,8.68,56000.0,6.6794,6.6871,6.6794,6.6871,56000.0
2006-08-01 12:10:00,8.68,8.68,8.66,8.68,47600.0,6.6871,6.6871,6.6717,6.6871,47600.0
2006-08-01 12:20:00,8.68,8.69,8.68,8.69,54800.0,6.6871,6.6948,6.6871,6.6948,54800.0
2006-08-01 12:30:00,8.68,8.69,8.68,8.69,40000.0,6.6871,6.6948,6.6871,6.6948,40000.0
2006-08-01 12:40:00,8.69,8.69,8.68,8.69,29600.0,6.6948,6.6948,6.6871,6.6948,29600.0
2006-08-01 12:50:00,8.69,8.7,8.68,8.7,41200.0,6.6948,6.7025,6.6871,6.7025,41200.0
2006-08-01 13:00:00,8.69,8.7,8.68,8.68,62800.0,6.6948,6.7025,6.6871,6.6871,62800.0
2006-08-01 13:10:00,8.67,8.69,8.67,8.69,46800.0,6.6794,6.6948,6.6794,6.6948,46800.0
2006-08-01 13:20:00,8.69,8.7,8.67,8.7,44800.0,6.6948,6.7025,6.6794,6.7025,44800.0
2006-08-01 13:30:00,8.7,8.7,8.68,8.7,36400.0,6.7025,6.7025,6.6871,6.7025,36400.0
2006-08-01 13:40:00,8.7,8.73,8.7,8.72,76000.0,6.7025,6.7256,6.7025,6.7179,76000.0
2006-08-01 13:50:00,8.73,8.73,8.72,8.73,51600.0,6.7256,6.7256,6.7179,6.7256,51600.0
2006-08-01 14:00:00,8.73,8.76,8.73,8.76,193200.0,6.7256,6.7487,6.7256,6.7487,193200.0
2006-08-01 14:10:00,8.76,8.78,8.76,8.77,98800.0,6.7487,6.7641,6.7487,6.7564,98800.0
2006-08-01 14:20:00,8.77,8.77,8.73,8.74,72000.0,6.7564,6.7564,6.7256,6.7333,72000.0
2006-08-01 14:30:00,8.75,8.75,8.72,8.72,36800.0,6.741,6.741,6.7179,6.7179,36800.0
2006-08-01 14:40:00,8.72,8.73,8.71,8.73,45200.0,6.7179,6.7256,6.7102,6.7256,45200.0
2006-08-01 14:50:00,8.72,8.75,8.72,8.75,50400.0,6.7179,6.741,6.7179,6.741,50400.0
2006-08-01 15:00:00,8.74,8.76,8.74,8.76,168000.0,6.7333,6.7487,6.7333,6.7487,168000.0
2006-08-01 15:10:00,8.76,8.76,8.76,8.76,64400.0,6.7487,6.7487,6.7487,6.7487,64400.0
2006-08-01 15:20:00,8.76,8.78,8.76,8.78,242000.0,6.7487,6.7641,6.7487,6.7641,242000.0
2006-08-01 15:30:00,8.77,8.78,8.75,8.76,186400.0,6.7564,6.7641,6.741,6.7487,186400.0
2006-08-01 15:40:00,8.75,8.77,8.75,8.76,210800.0,6.741,6.7564,6.741,6.7487,210800.0
2006-08-01 15:50:00,8.77,8.77,8.72,8.73,400000.0,6.7564,6.7564,6.7179,6.7256,400000.0
2006-08-02 09:30:00,8.72,8.78,8.69,8.74,84000.0,6.7179,6.7641,6.6948,6.7333,84000.0
2006-08-02 09:40:00,8.74,8.76,8.73,8.73,66400.0,6.7333,6.7487,6.7256,6.7256,66400.0
2006-08-02 09:50:00,8.74,8.74,8.74,8.74,12000.0,6.7333,6.7333,6.7333,6.7333,12000.0
2006-08-02 10:00:00,8.74,8.74,8.71,8.71,172400.0,6.7333,6.7333,6.7102,6.7102,172400.0
2006-08-02 10:10:00,8.72,8.72,8.7,8.7,29600.0,6.7179,6.7179,6.7025,6.7025,29600.0
2006-08-02 10:20:00,8.7,8.71,8.7,8.71,28400.0,6.7025,6.7102,6.7025,6.7102,28400.0
2006-08-02 10:30:00,8.71,8.74,8.7,8.72,33200.0,6.7102,6.7333,6.7025,6.7179,33200.0
2006-08-02 10:40:00,8.73,8.75,8.7,8.72,48400.0,6.7256,6.741,6.7025,6.7179,48400.0
2006-08-02 10:50:00,8.71,8.74,8.71,8.74,20400.0,6.7102,6.7333,6.7102,6.7333,20400.0
2006-08-02 11:00:00,8.74,8.76,8.72,8.73,46000.0,6.7333,6.7487,6.7179,6.7256,46000.0
2006-08-02 11:10:00,8.73,8.81,8.73,8.8,81200.0,6.7256,6.7872,6.7256,6.7795,81200.0
2006-08-02 11:20:00,8.79,8.79,8.78,8.78,26800.0,6.7718,6.7718,6.7641,6.7641,26800.0
2006-08-02 11:30:00,8.78,8.79,8.78,8.78,24800.0,6.7641,6.7718,6.7641,6.7641,24800.0
2006-08-02 11:40:00,8.79,8.8,8.78,8.79,25200.0,6.7718,6.7795,6.7641,6.7718,25200.0
2006-08-02 11:50:00,8.79,8.83,8.78,8.83,80400.0,6.7718,6.8026,6.7641,6.8026,80400.0
2006-08-02 12:00:00,8.83,8.87,8.82,8.87,132800.0,6.8026,6.8334,6.7949,6.8334,132800.0
2006-08-02 12:10:00,8.86,8.87,8.86,8.86,36400.0,6.8257,6.8334,6.8257,6.8257,36400.0
2006-08-02 12:20:00,8.86,8.86,8.85,8.86,33600.0,6.8257,6.8257,6.818,6.8257,33600.0
2006-08-02 12:30:00,8.86,8.86,8.85,8.85,55600.0,6.8257,6.8257,6.818,6.818,55600.0
2006-08-02 12:40:00,8.85,8.87,8.85,8.86,52800.0,6.818,6.8334,6.818,6.8257,52800.0
2006-08-02 12:50:00,8.86,8.86,8.84,8.85,74800.0,6.8257,6.8257,6.8103,6.818,74800.0
2006-08-02 13:00:00,8.86,8.86,8.84,8.84,15200.0,6.8257,6.8257,6.8103,6.8103,15200.0
2006-08-02 13:10:00,8.84,8.86,8.84,8.85,38000.0,6.8103,6.8257,6.8103,6.818,38000.0
2006-08-02 13:20:00,8.85,8.87,8.85,8.86,106400.0,6.818,6.8334,6.818,6.8257,106400.0
2006-08-02 13:30:00,8.86,8.86,8.85,8.85,37600.0,6.8257,6.8257,6.818,6.818,37600.0
2006-08-02 13:40:00,8.85,8.86,8.85,8.86,19200.0,6.818,6.8257,6.818,6.8257,19200.0
2006-08-02 13:50:00,8.86,8.86,8.86,8.86,20000.0,6.8257,6.8257,6.8257,6.8257,20000.0
2006-08-02 14:00:00,8.86,8.88,8.86,8.88,65200.0,6.8257,6.8412,6.8257,6.8412,65200.0
2006-08-02 14:10:00,8.88,8.88,8.87,8.87,22400.0,6.8412,6.8412,6.8334,6.8334,22400.0
2006-08-02 14:20:00,8.87,8.87,8.81,8.81,94400.0,6.8334,6.8334,6.7872,6.7872,94400.0
2006-08-02 14:30:00,8.81,8.88,8.8,8.81,75600.0,6.7872,6.8412,6.7795,6.7872,75600.0
2006-08-02 14:40:00,8.81,8.81,8.79,8.8,61200.0,6.7872,6.7872,6.7718,6.7795,61200.0
2006-08-02 14:50:00,8.8,8.81,8.79,8.79,32400.0,6.7795,6.7872,6.7718,6.7718,32400.0
2006-08-02 15:00:00,8.79,8.79,8.77,8.78,82800.0,6.7718,6.7718,6.7564,6.7641,82800.0
2006-08-02 15:10:00,8.78,8.79,8.75,8.77,114400.0,6.7641,6.7718,6.741,6.7564,114400.0
2006-08-02 15:20:00,8.77,8.79,8.77,8.79,32000.0,6.7564,6.7718,6.7564,6.7718,32000.0
2006-08-02 15:30:00,8.79,8.81,8.79,8.79,78000.0,6.7718,6.7872,6.7718,6.7718,78000.0
2006-08-02 15:40:00,8.79,8.81,8.77,8.78,113600.0,6.7718,6.7872,6.7564,6.7641,113600.0
2006-08-02 15:50:00,8.78,8.79,8.78,8.78,128400.0,6.7641,6.7718,6.7641,6.7641,128400.0
2006-08-03 09:30:00,8.74,8.84,8.74,8.83,140800.0,6.7333,6.8103,6.7333,6.8026,140800.0
2006-08-03 09:40:00,8.82,8.84,8.77,8.82,74400.0,6.7949,6.8103,6.7564,6.7949,74400.0
2006-08-03 09:50:00,8.82,8.83,8.79,8.81,52400.0,6.7949,6.8026,6.7718,6.7872,52400.0
2006-08-03 10:00:00,8.8,8.81,8.77,8.77,109200.0,6.7795,6.7872,6.7564,6.7564,109200.0
2006-08-03 10:10:00,8.77,8.78,8.72,8.74,62800.0,6.7564,6.7641,6.7179,6.7333,62800.0
2006-08-03 10:20:00,8.73,8.78,8.72,8.78,118000.0,6.7256,6.7641,6.7179,6.7641,118000.0
2006-08-03 10:30:00,8.77,8.77,8.74,8.75,27600.0,6.7564,6.7564,6.7333,6.741,27600.0
2006-08-03 10:40:00,8.75,8.78,8.75,8.77,31600.0,6.741,6.7641,6.741,6.7564,31600.0
2006-08-03 10:50:00,8.77,8.8,8.77,8.8,22400.0,6.7564,6.7795,6.7564,6.7795,22400.0
2006-08-03 11:00:00,8.8,8.81,8.8,8.8,19200.0,6.7795,6.7872,6.7795,6.7795,19200.0
2006-08-03 11:10:00,8.8,8.81,8.78,8.78,27600.0,6.7795,6.7872,6.7641,6.7641,27600.0
2006-08-03 11:20:00,8.78,8.78,8.77,8.78,20400.0,6.7641,6.7641,6.7564,6.7641,20400.0
2006-08-03 11:30:00,8.78,8.78,8.75,8.75,34400.0,6.7641,6.7641,6.741,6.741,34400.0
2006-08-03 11:40:00,8.75,8.75,8.74,8.75,26800.0,6.741,6.741,6.7333,6.741,26800.0
2006-08-03 11:50:00,8.75,8.75,8.74,8.74,9600.0,6.741,6.741,6.7333,6.7333,9600.0
2006-08-03 12:00:00,8.75,8.76,8.74,8.76,18000.0,6.741,6.7487,6.7333,6.7487,18000.0
2006-08-03 12:10:00,8.76,8.77,8.76,8.77,15600.0,6.7487,6.7564,6.7487,6.7564,15600.0
2006-08-03 12:20:00,8.77,8.77,8.77,8.77,17600.0,6.7564,6.7564,6.7564,6.7564,17600.0
2006-08-03 12:30:00,8.77,8.8,8.77,8.8,54400.0,6.7564,6.7795,6.7564,6.7795,54400.0
2006-08-03 12:40:00,8.8,8.8,8.78,8.78,28400.0,6.7795,6.7795,6.7641,6.7641,28400.0
2006-08-03 12:50:00,8.79,8.8,8.79,8.8,12400.0,6.7718,6.7795,6.7718,6.7795,12400.0
2006-08-03 13:00:00,8.8,8.84,8.8,8.83,89600.0,6.7795,6.8103,6.7795,6.8026,89600.0
2006-08-03 13:10:00,8.83,8.86,8.83,8.85,85200.0,6.8026,6.8257,6.8026,6.818,85200.0
2006-08-03 13:20:00,8.85,8.87,8.85,8.86,91600.0,6.818,6.8334,6.818,6.8257,91600.0
2006-08-03 13:30:00,8.86,8.87,8.85,8.86,56400.0,6.8257,6.8334,6.818,6.8257,56400.0
2006-08-03 13:40:00,8.86,8.88,8.86,8.88,52000.0,6.8257,6.8412,6.8257,6.8412,52000.0
2006-08-03 13:50:00,8.88,8.9,8.88,8.89,76000.0,6.8412,6.8566,6.8412,6.8489,76000.0
2006-08-03 14:00:00,8.89,8.91,8.89,8.89,56800.0,6.8489,6.8643,6.8489,6.8489,56800.0
2006-08-03 14:10:00,8.9,8.92,8.89,8.89,74000.0,6.8566,6.872,6.8489,6.8489,74000.0
2006-08-03 14:20:00,8.89,8.9,8.88,8.9,88800.0,6.8489,6.8566,6.8412,6.8566,88800.0
2006-08-03 14:30:00,8.9,8.91,8.9,8.91,49600.0,6.8566,6.8643,6.8566,6.8643,49600.0
2006-08-03 14:40:00,8.91,8.92,8.91,8.92,28000.0,6.8643,6.872,6.8643,6.872,28000.0
2006-08-03 14:50:00,8.91,8.93,8.91,8.93,54800.0,6.8643,6.8797,6.8643,6.8797,54800.0
2006-08-03 15:00:00,8.93,8.94,8.92,8.93,63200.0,6.8797,6.8874,6.872,6.8797,63200.0
2006-08-03 15:10:00,8.93,8.93,8.91,8.93,78000.0,6.8797,6.8797,6.8643,6.8797,78000.0
2006-08-03 15:20:00,8.93,8.94,8.93,8.94,87600.0,6.8797,6.8874,6.8797,6.8874,87600.0
2006-08-03 15:30:00,8.94,8.94,8.92,8.92,144000.0,6.8874,6.8874,6.872,6.872,144000.0
2006-08-03 15:40:00,8.92,8.96,8.92,8.94,332800.0,6.872,6.9028,6.872,6.8874,332800.0
2006-08-03 15:50:00,8.93,8.93,8.9,8.9,144800.0,6.8797,6.8797,6.8566,6.8566,144800.0
2006-08-04 09:30:00,8.97,8.99,8.92,8.97,95600.0,6.9105,6.9259,6.872,6.9105,95600.0
2006-08-04 09:40:00,8.97,8.99,8.97,8.98,79600.0,6.9105,6.9259,6.9105,6.9182,79600.0
2006-08-04 09:50:00,8.98,8.98,8.93,8.94,103200.0,6.9182,6.9182,6.8797,6.8874,103200.0
2006-08-04 10:00:00,8.93,8.95,8.9,8.92,61600.0,6.8797,6.8951,6.8566,6.872,61600.0
2006-08-04 10:10:00,8.92,8.94,8.91,8.94,49200.0,6.872,6.8874,6.8643,6.8874,49200.0
2006-08-04 10:20:00,8.93,8.96,8.9,8.93,48800.0,6.8797,6.9028,6.8566,6.8797,48800.0
2006-08-04 10:30:00,8.93,8.95,8.93,8.94,34400.0,6.8797,6.8951,6.8797,6.8874,34400.0
2006-08-04 10:40:00,8.94,8.95,8.92,8.94,27600.0,6.8874,6.8951,6.872,6.8874,27600.0
2006-08-04 10:50:00,8.94,8.95,8.93,8.93,38000.0,6.8874,6.8951,6.8797,6.8797,38000.0
2006-08-04 11:00:00,8.93,8.94,8.89,8.9,38000.0,6.8797,6.8874,6.8489,6.8566,38000.0
2006-08-04 11:10:00,8.9,8.91,8.88,8.9,42000.0,6.8566,6.8643,6.8412,6.8566,42000.0
2006-08-04 11:20:00,8.9,8.91,8.88,8.9,91600.0,6.8566,6.8643,6.8412,6.8566,91600.0
2006-08-04 11:30:00,8.9,8.9,8.88,8.88,38000.0,6.8566,6.8566,6.8412,6.8412,38000.0
2006-08-04 11:40:00,8.89,8.89,8.87,8.87,20400.0,6.8489,6.8489,6.8334,6.8334,20400.0
2006-08-04 11:50:00,8.87,8.88,8.86,8.86,25200.0,6.8334,6.8412,6.8257,6.8257,25200.0
2006-08-04 12:00:00,8.86,8.88,8.86,8.88,40000.0,6.8257,6.8412,6.8257,6.8412,40000.0
2006-08-04 12:10:00,8.88,8.89,8.85,8.86,39600.0,6.8412,6.8489,6.818,6.8257,39600.0
2006-08-04 12:20:00,8.86,8.87,8.83,8.83,85600.0,6.8257,6.8334,6.8026,6.8026,85600.0
2006-08-04 12:30:00,8.83,8.84,8.8,8.81,86800.0,6.8026,6.8103,6.7795,6.7872,86800.0
2006-08-04 12:40:00,8.81,8.84,8.81,8.83,55200.0,6.7872,6.8103,6.7872,6.8026,55200.0
2006-08-04 12:50:00,8.82,8.83,8.81,8.82,31600.0,6.7949,6.8026,6.7872,6.7949,31600.0
2006-08-04 13:00:00,8.81,8.83,8.81,8.82,26400.0,6.7872,6.8026,6.7872,6.7949,26400.0
2006-08-04 13:10:00,8.82,8.83,8.77,8.78,59200.0,6.7949,6.8026,6.7564,6.7641,59200.0
2006-08-04 13:20:00,8.78,8.79,8.75,8.78,63600.0,6.7641,6.7718,6.741,6.7641,63600.0
2006-08-04 13:30:00,8.78,8.79,8.75,8.76,108800.0,6.7641,6.7718,6.741,6.7487,108800.0
2006-08-04 13:40:00,8.76,8.78,8.74,8.78,47600.0,6.7487,6.7641,6.7333,6.7641,47600.0
2006-08-04 13:50:00,8.78,8.79,8.76,8.76,40000.0,6.7641,6.7718,6.7487,6.7487,40000.0
2006-08-04 14:00:00,8.77,8.79,8.76,8.78,23600.0,6.7564,6.7718,6.7487,6.7641,23600.0
2006-08-04 14:10:00,8.78,8.79,8.74,8.74,47200.0,6.7641,6.7718,6.7333,6.7333,47200.0
2006-08-04 14:20:00,8.74,8.75,8.72,8.74,40800.0,6.7333,6.741,6.7179,6.7333,40800.0
2006-08-04 14:30:00,8.74,8.77,8.74,8.76,17600.0,6.7333,6.7564,6.7333,6.7487,17600.0
2006-08-04 14:40:00,8.76,8.77,8.75,8.75,20800.0,6.7487,6.7564,6.741,6.741,20800.0
2006-08-04 14:50:00,8.75,8.76,8.74,8.74,32800.0,6.741,6.7487,6.7333,6.7333,32800.0
2006-08-04 15:00:00,8.74,8.76,8.73,8.76,46000.0,6.7333,6.7487,6.7256,6.7487,46000.0
2006-08-04 15:10:00,8.75,8.77,8.74,8.76,50800.0,6.741,6.7564,6.7333,6.7487,50800.0
2006-08-04 15:20:00,8.77,8.79,8.76,8.79,86400.0,6.7564,6.7718,6.7487,6.7718,86400.0
2006-08-04 15:30:00,8.79,8.79,8.77,8.78,58000.0,6.7718,6.7718,6.7564,6.7641,58000.0
2006-08-04 15:40:00,8.78,8.79,8.77,8.79,79200.0,6.7641,6.7718,6.7564,6.7718,79200.0
2006-08-04 15:50:00,8.79,8.83,8.79,8.82,272800.0,6.7718,6.8026,6.7718,6.7949,272800.0
2006-08-07 09:30:00,8.84,8.88,8.77,8.86,156800.0,6.8103,6.8412,6.7564,6.8257,156800.0
2006-08-07 09:40:00,8.86,8.9,8.83,8.9,404400.0,6.8257,6.8566,6.8026,6.8566,404400.0
2006-08-07 09:50:00,8.88,8.92,8.87,8.9,276400.0,6.8412,6.872,6.8334,6.8566,276400.0
2006-08-07 10:00:00,8.9,8.9,8.85,8.87,92400.0,6.8566,6.8566,6.818,6.8334,92400.0
2006-08-07 10:10:00,8.87,8.87,8.85,8.86,54400.0,6.8334,6.8334,6.818,6.8257,54400.0
2006-08-07 10:20:00,8.85,8.85,8.83,8.83,49200.0,6.818,6.818,6.8026,6.8026,49200.0
2006-08-07 10:30:00,8.83,8.83,8.79,8.79,52400.0,6.8026,6.8026,6.7718,6.7718,52400.0
2006-08-07 10:40:00,8.8,8.81,8.8,8.8,81600.0,6.7795,6.7872,6.7795,6.7795,81600.0
2006-08-07 10:50:00,8.8,8.81,8.8,8.81,58800.0,6.7795,6.7872,6.7795,6.7872,58800.0
2006-08-07 11:00:00,8.81,8.82,8.78,8.78,76800.0,6.7872,6.7949,6.7641,6.7641,76800.0
2006-08-07 11:10:00,8.78,8.8,8.76,8.79,79600.0,6.7641,6.7795,6.7487,6.7718,79600.0
2006-08-07 11:20:00,8.79,8.8,8.77,8.77,55600.0,6.7718,6.7795,6.7564,6.7564,55600.0
2006-08-07 11:30:00,8.77,8.77,8.74,8.77,153600.0,6.7564,6.7564,6.7333,6.7564,153600.0
2006-08-07 11:40:00,8.77,8.78,8.77,8.78,64800.0,6.7564,6.7641,6.7564,6.7641,64800.0
2006-08-07 11:50:00,8.78,8.79,8.77,8.78,107600.0,6.7641,6.7718,6.7564,6.7641,107600.0
2006-08-07 12:00:00,8.78,8.79,8.78,8.79,65600.0,6.7641,6.7718,6.7641,6.7718,65600.0
2006-08-07 12:10:00,8.78,8.79,8.76,8.78,103600.0,6.7641,6.7718,6.7487,6.7641,103600.0
2006-08-07 12:20:00,8.78,8.8,8.78,8.79,46000.0,6.7641,6.7795,6.7641,6.7718,46000.0
2006-08-07 12:30:00,8.78,8.8,8.78,8.8,21600.0,6.7641,6.7795,6.7641,6.7795,21600.0
2006-08-07 12:40:00,8.8,8.84,8.8,8.83,64400.0,6.7795,6.8103,6.7795,6.8026,64400.0
2006-08-07 12:50:00,8.83,8.84,8.81,8.82,25200.0,6.8026,6.8103,6.7872,6.7949,25200.0
2006-08-07 13:00:00,8.82,8.83,8.81,8.81,30800.0,6.7949,6.8026,6.7872,6.7872,30800.0
2006-08-07 13:10:00,8.81,8.83,8.81,8.82,24800.0,6.7872,6.8026,6.7872,6.7949,24800.0
2006-08-07 13:20:00,8.82,8.85,8.82,8.85,35600.0,6.7949,6.818,6.7949,6.818,35600.0
2006-08-07 13:30:00,8.85,8.86,8.84,8.84,26000.0,6.818,6.8257,6.8103,6.8103,26000.0
2006-08-07 13:40:00,8.84,8.84,8.83,8.83,30000.0,6.8103,6.8103,6.8026,6.8026,30000.0
2006-08-07 13:50:00,8.83,8.84,8.82,8.82,23600.0,6.8026,6.8103,6.7949,6.7949,23600.0
2006-08-07 14:00:00,8.82,8.82,8.81,8.81,24400.0,6.7949,6.7949,6.7872,6.7872,24400.0
2006-08-07 14:10:00,8.81,8.83,8.81,8.83,30400.0,6.7872,6.8026,6.7872,6.8026,30400.0
2006-08-07 14:20:00,8.83,8.83,8.81,8.81,27200.0,6.8026,6.8026,6.7872,6.7872,27200.0
2006-08-07 14:30:00,8.81,8.81,8.8,8.8,30400.0,6.7872,6.7872,6.7795,6.7795,30400.0
2006-08-07 14:40:00,8.81,8.81,8.79,8.8,33600.0,6.7872,6.7872,6.7718,6.7795,33600.0
2006-08-07 14:50:00,8.8,8.82,8.8,8.81,40800.0,6.7795,6.7949,6.7795,6.7872,40800.0
2006-08-07 15:00:00,8.81,8.81,8.79,8.8,62400.0,6.7872,6.7872,6.7718,6.7795,62400.0
2006-08-07 15:10:00,8.79,8.81,8.79,8.8,68800.0,6.7718,6.7872,6.7718,6.7795,68800.0
2006-08-07 15:20:00,8.8,8.81,8.79,8.8,55600.0,6.7795,6.7872,6.7718,6.7795,55600.0
2006-08-07 15:30:00,8.79,8.81,8.79,8.81,47600.0,6.7718,6.7872,6.7718,6.7872,47600.0
2006-08-07 15:40:00,8.81,8.81,8.79,8.81,52400.0,6.7872,6.7872,6.7718,6.7872,52400.0
2006-08-07 15:50:00,8.81,8.82,8.8,8.81,70800.0,6.7872,6.7949,6.7795,6.7872,70800.0
2006-08-08 09:30:00,8.87,8.87,8.78,8.79,106800.0,6.8334,6.8334,6.7641,6.7718,106800.0
2006-08-08 09:40:00,8.78,8.79,8.77,8.77,65600.0,6.7641,6.7718,6.7564,6.7564,65600.0
2006-08-08 09:50:00,8.78,8.79,8.77,8.77,45200.0,6.7641,6.7718,6.7564,6.7564,45200.0
2006-08-08 10:00:00,8.78,8.8,8.77,8.8,44000.0,6.7641,6.7795,6.7564,6.7795,44000.0
2006-08-08 10:10:00,8.8,8.81,8.78,8.81,29200.0,6.7795,6.7872,6.7641,6.7872,29200.0
2006-08-08 10:20:00,8.81,8.87,8.81,8.87,46400.0,6.7872,6.8334,6.7872,6.8334,46400.0
2006-08-08 10:30:00,8.86,8.88,8.85,8.85,73200.0,6.8257,6.8412,6.818,6.818,73200.0
2006-08-08 10:40:00,8.85,8.88,8.85,8.85,45200.0,6.818,6.8412,6.818,6.818,45200.0
2006-08-08 10:50:00,8.85,8.86,8.85,8.86,57600.0,6.818,6.8257,6.818,6.8257,57600.0
2006-08-08 11:00:00,8.86,8.87,8.86,8.86,66000.0,6.8257,6.8334,6.8257,6.8257,66000.0
2006-08-08 11:10:00,8.86,8.86,8.86,8.86,52000.0,6.8257,6.8257,6.8257,6.8257,52000.0
2006-08-08 11:20:00,8.86,8.88,8.85,8.88,42400.0,6.8257,6.8412,6.818,6.8412,42400.0
2006-08-08 11:30:00,8.87,8.88,8.86,8.86,25200.0,6.8334,6.8412,6.8257,6.8257,25200.0
2006-08-08 11:40:00,8.86,8.86,8.86,8.86,20400.0,6.8257,6.8257,6.8257,6.8257,20400.0
2006-08-08 11:50:00,8.86,8.86,8.86,8.86,53200.0,6.8257,6.8257,6.8257,6.8257,53200.0
2006-08-08 12:00:00,8.86,8.87,8.86,8.87,39600.0,6.8257,6.8334,6.8257,6.8334,39600.0
2006-08-08 12:10:00,8.87,8.87,8.86,8.87,19200.0,6.8334,6.8334,6.8257,6.8334,19200.0
2006-08-08 12:20:00,8.87,8.87,8.86,8.86,20800.0,6.8334,6.8334,6.8257,6.8257,20800.0
2006-08-08 12:30:00,8.86,8.86,8.85,8.85,14800.0,6.8257,6.8257,6.818,6.818,14800.0
2006-08-08 12:40:00,8.85,8.85,8.85,8.85,11200.0,6.818,6.818,6.818,6.818,11200.0
2006-08-08 12:50:00,8.85,8.86,8.85,8.86,10800.0,6.818,6.8257,6.818,6.8257,10800.0
2006-08-08 13:00:00,8.86,8.86,8.85,8.86,16400.0,6.8257,6.8257,6.818,6.8257,16400.0
2006-08-08 13:10:00,8.85,8.86,8.85,8.85,62000.0,6.818,6.8257,6.818,6.818,62000.0
2006-08-08 13:20:00,8.85,8.85,8.84,8.84,22000.0,6.818,6.818,6.8103,6.8103,22000.0
2006-08-08 13:30:00,8.84,8.85,8.83,8.84,48000.0,6.8103,6.818,6.8026,6.8103,48000.0
2006-08-08 13:40:00,8.84,8.85,8.82,8.83,25200.0,6.8103,6.818,6.7949,6.8026,25200.0
2006-08-08 13:50:00,8.82,8.85,8.82,8.85,51600.0,6.7949,6.818,6.7949,6.818,51600.0
2006-08-08 14:00:00,8.85,8.85,8.82,8.84,59200.0,6.818,6.818,6.7949,6.8103,59200.0
2006-08-08 14:10:00,8.84,8.89,8.83,8.86,95600.0,6.8103,6.8489,6.8026,6.8257,95600.0
2006-08-08 14:20:00,8.87,8.9,8.75,8.8,218000.0,6.8334,6.8566,6.741,6.7795,218000.0
2006-08-08 14:30:00,8.8,8.82,8.77,8.79,114000.0,6.7795,6.7949,6.7564,6.7718,114000.0
2006-08-08 14:40:00,8.79,8.83,8.79,8.8,70000.0,6.7718,6.8026,6.7718,6.7795,70000.0
2006-08-08 14:50:00,8.79,8.8,8.77,8.78,72000.0,6.7718,6.7795,6.7564,6.7641,72000.0
2006-08-08 15:00:00,8.77,8.79,8.76,8.78,61200.0,6.7564,6.7718,6.7487,6.7641,61200.0
2006-08-08 15:10:00,8.78,8.79,8.77,8.78,64000.0,6.7641,6.7718,6.7564,6.7641,64000.0
2006-08-08 15:20:00,8.78,8.8,8.77,8.79,78400.0,6.7641,6.7795,6.7564,6.7718,78400.0
2006-08-08 15:30:00,8.79,8.79,8.76,8.79,102400.0,6.7718,6.7718,6.7487,6.7718,102400.0
2006-08-08 15:40:00,8.79,8.83,8.79,8.83,119600.0,6.7718,6.8026,6.7718,6.8026,119600.0
2006-08-08 15:50:00,8.83,8.83,8.81,8.83,151600.0,6.8026,6.8026,6.7872,6.8026,151600.0
2006-08-09 09:30:00,8.88,8.93,8.86,8.93,86800.0,6.8412,6.8797,6.8257,6.8797,86800.0
2006-08-09 09:40:00,8.93,8.97,8.92,8.95,159600.0,6.8797,6.9105,6.872,6.8951,159600.0
2006-08-09 09:50:00,8.95,8.95,8.91,8.94,77200.0,6.8951,6.8951,6.8643,6.8874,77200.0
2006-08-09 10:00:00,8.94,8.94,8.9,8.9,160400.0,6.8874,6.8874,6.8566,6.8566,160400.0
2006-08-09 10:10:00,8.89,8.92,8.87,8.87,57600.0,6.8489,6.872,6.8334,6.8334,57600.0
2006-08-09 10:20:00,8.87,8.92,8.87,8.88,183200.0,6.8334,6.872,6.8334,6.8412,183200.0
2006-08-09 10:30:00,8.88,8.9,8.88,8.9,78400.0,6.8412,6.8566,6.8412,6.8566,78400.0
2006-08-09 10:40:00,8.9,8.94,8.9,8.92,86400.0,6.8566,6.8874,6.8566,6.872,86400.0
2006-08-09 10:50:00,8.92,8.93,8.9,8.91,103200.0,6.872,6.8797,6.8566,6.8643,103200.0
2006-08-09 11:00:00,8.91,8.95,8.9,8.95,96800.0,6.8643,6.8951,6.8566,6.8951,96800.0
2006-08-09 11:10:00,8.94,8.97,8.94,8.95,180800.0,6.8874,6.9105,6.8874,6.8951,180800.0
2006-08-09 11:20:00,8.95,8.97,8.94,8.97,69200.0,6.8951,6.9105,6.8874,6.9105,69200.0
2006-08-09 11:30:00,8.96,9.0,8.96,8.99,252000.0,6.9028,6.9336,6.9028,6.9259,252000.0
2006-08-09 11:40:00,8.99,9.0,8.97,8.97,143200.0,6.9259,6.9336,6.9105,6.9105,143200.0
2006-08-09 11:50:00,8.97,8.99,8.96,8.98,94400.0,6.9105,6.9259,6.9028,6.9182,94400.0
2006-08-09 12:00:00,8.98,9.0,8.96,8.97,42400.0,6.9182,6.9336,6.9028,6.9105,42400.0
2006-08-09 12:10:00,8.97,8.97,8.95,8.95,43600.0,6.9105,6.9105,6.8951,6.8951,43600.0
2006-08-09 12:20:00,8.95,8.96,8.93,8.94,44400.0,6.8951,6.9028,6.8797,6.8874,44400.0
2006-08-09 12:30:00,8.94,8.94,8.92,8.92,28400.0,6.8874,6.8874,6.872,6.872,28400.0
2006-08-09 12:40:00,8.92,8.94,8.91,8.93,158400.0,6.872,6.8874,6.8643,6.8797,158400.0
2006-08-09 12:50:00,8.92,8.93,8.91,8.92,54800.0,6.872,6.8797,6.8643,6.872,54800.0
2006-08-09 13:00:00,8.92,8.92,8.91,8.91,24400.0,6.872,6.872,6.8643,6.8643,24400.0
2006-08-09 13:10:00,8.91,8.92,8.9,8.9,45600.0,6.8643,6.872,6.8566,6.8566,45600.0
2006-08-09 13:20:00,8.9,8.92,8.89,8.9,79600.0,6.8566,6.872,6.8489,6.8566,79600.0
2006-08-09 13:30:00,8.9,8.92,8.9,8.9,46400.0,6.8566,6.872,6.8566,6.8566,46400.0
2006-08-09 13:40:00,8.9,8.91,8.88,8.88,72800.0,6.8566,6.8643,6.8412,6.8412,72800.0
2006-08-09 13:50:00,8.88,8.91,8.88,8.89,68400.0,6.8412,6.8643,6.8412,6.8489,68400.0
2006-08-09 14:00:00,8.89,8.9,8.89,8.89,58000.0,6.8489,6.8566,6.8489,6.8489,58000.0
2006-08-09 14:10:00,8.89,8.9,8.87,8.87,70400.0,6.8489,6.8566,6.8334,6.8334,70400.0
2006-08-09 14:20:00,8.87,8.89,8.87,8.88,82800.0,6.8334,6.8489,6.8334,6.8412,82800.0
2006-08-09 14:30:00,8.88,8.89,8.87,8.88,105600.0,6.8412,6.8489,6.8334,6.8412,105600.0
2006-08-09 14:40:00,8.88,8.88,8.84,8.87,92400.0,6.8412,6.8412,6.8103,6.8334,92400.0
2006-08-09 14:50:00,8.86,8.88,8.84,8.84,216800.0,6.8257,6.8412,6.8103,6.8103,216800.0
2006-08-09 15:00:00,8.84,8.84,8.8,8.8,89200.0,6.8103,6.8103,6.7795,6.7795,89200.0
2006-08-09 15:10:00,8.8,8.81,8.79,8.8,130400.0,6.7795,6.7872,6.7718,6.7795,130400.0
2006-08-09 15:20:00,8.8,8.81,8.78,8.8,172800.0,6.7795,6.7872,6.7641,6.7795,172800.0
2006-08-09 15:30:00,8.79,8.81,8.78,8.79,145200.0,6.7718,6.7872,6.7641,6.7718,145200.0
2006-08-09 15:40:00,8.79,8.8,8.77,8.78,190800.0,6.7718,6.7795,6.7564,6.7641,190800.0
2006-08-09 15:50:00,8.78,8.79,8.77,8.79,198400.0,6.7641,6.7718,6.7564,6.7718,198400.0
2006-08-10 09:30:00,8.79,8.87,8.75,8.76,82400.0,6.7718,6.8334,6.741,6.7487,82400.0
2006-08-10 09:40:00,8.77,8.88,8.77,8.88,62000.0,6.7564,6.8412,6.7564,6.8412,62000.0
2006-08-10 09:50:00,8.88,8.9,8.86,8.89,101200.0,6.8412,6.8566,6.8257,6.8489,101200.0
2006-08-10 10:00:00,8.88,8.91,8.87,8.88,100000.0,6.8412,6.8643,6.8334,6.8412,100000.0
2006-08-10 10:10:00,8.88,8.9,8.88,8.9,70400.0,6.8412,6.8566,6.8412,6.8566,70400.0
2006-08-10 10:20:00,8.89,8.9,8.88,8.89,88400.0,6.8489,6.8566,6.8412,6.8489,88400.0
2006-08-10 10:30:00,8.89,8.92,8.89,8.91,79600.0,6.8489,6.872,6.8489,6.8643,79600.0
2006-08-10 10:40:00,8.91,8.91,8.89,8.9,32800.0,6.8643,6.8643,6.8489,6.8566,32800.0
2006-08-10 10:50:00,8.89,8.92,8.88,8.9,76800.0,6.8489,6.872,6.8412,6.8566,76800.0
2006-08-10 11:00:00,8.9,8.91,8.89,8.9,46800.0,6.8566,6.8643,6.8489,6.8566,46800.0
2006-08-10 11:10:00,8.9,8.92,8.9,8.9,36800.0,6.8566,6.872,6.8566,6.8566,36800.0
2006-08-10 11:20:00,8.9,8.91,8.88,8.9,93600.0,6.8566,6.8643,6.8412,6.8566,93600.0
2006-08-10 11:30:00,8.9,8.9,8.88,8.88,56400.0,6.8566,6.8566,6.8412,6.8412,56400.0
2006-08-10 11:40:00,8.88,8.88,8.88,8.88,43600.0,6.8412,6.8412,6.8412,6.8412,43600.0
2006-08-10 11:50:00,8.88,8.9,8.88,8.9,37200.0,6.8412,6.8566,6.8412,6.8566,37200.0
2006-08-10 12:00:00,8.9,8.92,8.9,8.9,40800.0,6.8566,6.872,6.8566,6.8566,40800.0
2006-08-10 12:10:00,8.9,8.92,8.9,8.9,39600.0,6.8566,6.872,6.8566,6.8566,39600.0
2006-08-10 12:20:00,8.91,8.92,8.9,8.92,19600.0,6.8643,6.872,6.8566,6.872,19600.0
2006-08-10 12:30:00,8.91,8.93,8.91,8.92,21200.0,6.8643,6.8797,6.8643,6.872,21200.0
2006-08-10 12:40:00,8.92,8.92,8.91,8.91,41200.0,6.872,6.872,6.8643,6.8643,41200.0
2006-08-10 12:50:00,8.91,8.91,8.9,8.91,35600.0,6.8643,6.8643,6.8566,6.8643,35600.0
2006-08-10 13:00:00,8.91,8.91,8.89,8.89,24800.0,6.8643,6.8643,6.8489,6.8489,24800.0
2006-08-10 13:10:00,8.89,8.91,8.88,8.89,42400.0,6.8489,6.8643,6.8412,6.8489,42400.0
2006-08-10 13:20:00,8.89,8.89,8.88,8.89,24000.0,6.8489,6.8489,6.8412,6.8489,24000.0
2006-08-10 13:30:00,8.89,8.91,8.88,8.91,30000.0,6.8489,6.8643,6.8412,6.8643,30000.0
2006-08-10 13:40:00,8.91,8.93,8.9,8.93,55600.0,6.8643,6.8797,6.8566,6.8797,55600.0
2006-08-10 13:50:00,8.92,8.92,8.91,8.91,31600.0,6.872,6.872,6.8643,6.8643,31600.0
2006-08-10 14:00:00,8.92,8.95,8.92,8.95,82000.0,6.872,6.8951,6.872,6.8951,82000.0
2006-08-10 14:10:00,8.96,8.96,8.93,8.93,102000.0,6.9028,6.9028,6.8797,6.8797,102000.0
2006-08-10 14:20:00,8.93,8.94,8.93,8.93,26000.0,6.8797,6.8874,6.8797,6.8797,26000.0
2006-08-10 14:30:00,8.93,8.93,8.91,8.92,52400.0,6.8797,6.8797,6.8643,6.872,52400.0
2006-08-10 14:40:00,8.92,8.92,8.89,8.89,111200.0,6.872,6.872,6.8489,6.8489,111200.0
2006-08-10 14:50:00,8.89,8.9,8.89,8.9,49200.0,6.8489,6.8566,6.8489,6.8566,49200.0
2006-08-10 15:00:00,8.9,8.91,8.88,8.9,30800.0,6.8566,6.8643,6.8412,6.8566,30800.0
2006-08-10 15:10:00,8.9,8.9,8.89,8.9,57600.0,6.8566,6.8566,6.8489,6.8566,57600.0
2006-08-10 15:20:00,8.9,8.9,8.88,8.88,39200.0,6.8566,6.8566,6.8412,6.8412,39200.0
2006-08-10 15:30:00,8.89,8.9,8.88,8.9,121600.0,6.8489,6.8566,6.8412,6.8566,121600.0
2006-08-10 15:40:00,8.89,8.93,8.89,8.91,216400.0,6.8489,6.8797,6.8489,6.8643,216400.0
2006-08-10 15:50:00,8.91,8.91,8.89,8.9,151200.0,6.8643,6.8643,6.8489,6.8566,151200.0
2006-08-11 09:30:00,8.86,8.88,8.83,8.83,132000.0,6.8257,6.8412,6.8026,6.8026,132000.0
2006-08-11 09:40:00,8.81,8.85,8.79,8.8,85600.0,6.7872,6.818,6.7718,6.7795,85600.0
2006-08-11 09:50:00,8.8,8.8,8.74,8.79,161600.0,6.7795,6.7795,6.7333,6.7718,161600.0
2006-08-11 10:00:00,8.78,8.81,8.78,8.79,103600.0,6.7641,6.7872,6.7641,6.7718,103600.0
2006-08-11 10:10:00,8.8,8.82,8.79,8.81,116400.0,6.7795,6.7949,6.7718,6.7872,116400.0
2006-08-11 10:20:00,8.81,8.86,8.81,8.86,43200.0,6.7872,6.8257,6.7872,6.8257,43200.0
2006-08-11 10:30:00,8.86,8.88,8.83,8.88,43200.0,6.8257,6.8412,6.8026,6.8412,43200.0
2006-08-11 10:40:00,8.87,8.87,8.82,8.83,43600.0,6.8334,6.8334,6.7949,6.8026,43600.0
2006-08-11 10:50:00,8.82,8.85,8.82,8.83,97200.0,6.7949,6.818,6.7949,6.8026,97200.0
2006-08-11 11:00:00,8.83,8.83,8.81,8.82,50400.0,6.8026,6.8026,6.7872,6.7949,50400.0
2006-08-11 11:10:00,8.82,8.84,8.82,8.83,11200.0,6.7949,6.8103,6.7949,6.8026,11200.0
2006-08-11 11:20:00,8.83,8.83,8.81,8.81,37600.0,6.8026,6.8026,6.7872,6.7872,37600.0
2006-08-11 11:30:00,8.81,8.83,8.81,8.83,10000.0,6.7872,6.8026,6.7872,6.8026,10000.0
2006-08-11 11:40:00,8.83,8.83,8.81,8.81,24800.0,6.8026,6.8026,6.7872,6.7872,24800.0
2006-08-11 11:50:00,8.81,8.82,8.81,8.81,71600.0,6.7872,6.7949,6.7872,6.7872,71600.0
2006-08-11 12:00:00,8.82,8.83,8.81,8.83,39200.0,6.7949,6.8026,6.7872,6.8026,39200.0
2006-08-11 12:10:00,8.83,8.83,8.82,8.82,11600.0,6.8026,6.8026,6.7949,6.7949,11600.0
2006-08-11 12:20:00,8.82,8.82,8.81,8.82,26000.0,6.7949,6.7949,6.7872,6.7949,26000.0
2006-08-11 12:30:00,8.82,8.84,8.82,8.84,24400.0,6.7949,6.8103,6.7949,6.8103,24400.0
2006-08-11 12:40:00,8.84,8.84,8.84,8.84,6800.0,6.8103,6.8103,6.8103,6.8103,6800.0
2006-08-11 12:50:00,8.84,8.84,8.82,8.83,20400.0,6.8103,6.8103,6.7949,6.8026,20400.0
2006-08-11 13:00:00,8.84,8.85,8.82,8.83,52800.0,6.8103,6.818,6.7949,6.8026,52800.0
2006-08-11 13:10:00,8.82,8.82,8.82,8.82,13600.0,6.7949,6.7949,6.7949,6.7949,13600.0
2006-08-11 13:20:00,8.82,8.83,8.82,8.82,18000.0,6.7949,6.8026,6.7949,6.7949,18000.0
2006-08-11 13:30:00,8.82,8.83,8.82,8.82,95600.0,6.7949,6.8026,6.7949,6.7949,95600.0
2006-08-11 13:40:00,8.83,8.85,8.82,8.85,61600.0,6.8026,6.818,6.7949,6.818,61600.0
2006-08-11 13:50:00,8.84,8.86,8.84,8.86,46400.0,6.8103,6.8257,6.8103,6.8257,46400.0
2006-08-11 14:00:00,8.85,8.86,8.85,8.86,49200.0,6.818,6.8257,6.818,6.8257,49200.0
2006-08-11 14:10:00,8.86,8.86,8.84,8.85,62000.0,6.8257,6.8257,6.8103,6.818,62000.0
2006-08-11 14:20:00,8.85,8.85,8.84,8.84,41600.0,6.818,6.818,6.8103,6.8103,41600.0
2006-08-11 14:30:00,8.84,8.85,8.84,8.85,35600.0,6.8103,6.818,6.8103,6.818,35600.0
2006-08-11 14:40:00,8.85,8.86,8.85,8.85,87200.0,6.818,6.8257,6.818,6.818,87200.0
2006-08-11 14:50:00,8.85,8.85,8.85,8.85,22000.0,6.818,6.818,6.818,6.818,22000.0
2006-08-11 15:00:00,8.85,8.85,8.85,8.85,68800.0,6.818,6.818,6.818,6.818,68800.0
2006-08-11 15:10:00,8.85,8.85,8.85,8.85,50000.0,6.818,6.818,6.818,6.818,50000.0
2006-08-11 15:20:00,8.85,8.88,8.85,8.88,176400.0,6.818,6.8412,6.818,6.8412,176400.0
2006-08-11 15:30:00,8.88,8.88,8.86,8.86,117600.0,6.8412,6.8412,6.8257,6.8257,117600.0
2006-08-11 15:40:00,8.86,8.88,8.85,8.88,193600.0,6.8257,6.8412,6.818,6.8412,193600.0
2006-08-11 15:50:00,8.89,8.89,8.86,8.88,348400.0,6.8489,6.8489,6.8257,6.8412,348400.0
2006-08-14 09:30:00,8.92,8.99,8.92,8.95,125600.0,6.872,6.9259,6.872,6.8951,125600.0
2006-08-14 09:40:00,8.95,8.95,8.93,8.94,53200.0,6.8951,6.8951,6.8797,6.8874,53200.0
2006-08-14 09:50:00,8.94,8.96,8.94,8.96,40000.0,6.8874,6.9028,6.8874,6.9028,40000.0
2006-08-14 10:00:00,8.95,8.96,8.95,8.95,32000.0,6.8951,6.9028,6.8951,6.8951,32000.0
2006-08-14 10:10:00,8.96,8.96,8.94,8.95,86000.0,6.9028,6.9028,6.8874,6.8951,86000.0
2006-08-14 10:20:00,8.95,8.96,8.95,8.95,62800.0,6.8951,6.9028,6.8951,6.8951,62800.0
2006-08-14 10:30:00,8.95,8.99,8.95,8.96,58800.0,6.8951,6.9259,6.8951,6.9028,58800.0
2006-08-14 10:40:00,8.96,8.99,8.95,8.96,172000.0,6.9028,6.9259,6.8951,6.9028,172000.0
2006-08-14 10:50:00,8.96,8.97,8.95,8.97,172400.0,6.9028,6.9105,6.8951,6.9105,172400.0
2006-08-14 11:00:00,8.97,9.02,8.97,9.01,110400.0,6.9105,6.949,6.9105,6.9413,110400.0
2006-08-14 11:10:00,9.01,9.03,9.01,9.02,96800.0,6.9413,6.9567,6.9413,6.949,96800.0
2006-08-14 11:20:00,9.02,9.03,9.01,9.02,39600.0,6.949,6.9567,6.9413,6.949,39600.0
2006-08-14 11:30:00,9.02,9.02,9.01,9.01,48400.0,6.949,6.949,6.9413,6.9413,48400.0
2006-08-14 11:40:00,9.01,9.02,9.01,9.02,77200.0,6.9413,6.949,6.9413,6.949,77200.0
2006-08-14 11:50:00,9.02,9.05,9.02,9.03,88000.0,6.949,6.9721,6.949,6.9567,88000.0
2006-08-14 12:00:00,9.04,9.04,9.02,9.02,73600.0,6.9644,6.9644,6.949,6.949,73600.0
2006-08-14 12:10:00,9.02,9.04,9.02,9.03,59200.0,6.949,6.9644,6.949,6.9567,59200.0
2006-08-14 12:20:00,9.03,9.04,9.03,9.03,32800.0,6.9567,6.9644,6.9567,6.9567,32800.0
2006-08-14 12:30:00,9.03,9.04,9.03,9.03,30400.0,6.9567,6.9644,6.9567,6.9567,30400.0
2006-08-14 12:40:00,9.03,9.04,9.02,9.03,53200.0,6.9567,6.9644,6.949,6.9567,53200.0
2006-08-14 12:50:00,9.03,9.03,9.02,9.02,20400.0,6.9567,6.9567,6.949,6.949,20400.0
2006-08-14 13:00:00,9.02,9.03,9.01,9.02,44400.0,6.949,6.9567,6.9413,6.949,44400.0
2006-08-14 13:10:00,9.02,9.02,9.02,9.02,16400.0,6.949,6.949,6.949,6.949,16400.0
2006-08-14 13:20:00,9.01,9.02,8.99,9.01,55200.0,6.9413,6.949,6.9259,6.9413,55200.0
2006-08-14 13:30:00,9.0,9.02,9.0,9.02,222800.0,6.9336,6.949,6.9336,6.949,222800.0
2006-08-14 13:40:00,9.02,9.03,9.01,9.02,68400.0,6.949,6.9567,6.9413,6.949,68400.0
2006-08-14 13:50:00,9.02,9.02,8.99,9.0,62400.0,6.949,6.949,6.9259,6.9336,62400.0
2006-08-14 14:00:00,9.0,9.01,8.99,8.99,37200.0,6.9336,6.9413,6.9259,6.9259,37200.0
2006-08-14 14:10:00,8.98,9.01,8.98,9.0,138800.0,6.9182,6.9413,6.9182,6.9336,138800.0
2006-08-14 14:20:00,8.99,9.01,8.99,9.0,70000.0,6.9259,6.9413,6.9259,6.9336,70000.0
2006-08-14 14:30:00,9.0,9.01,8.99,9.01,209200.0,6.9336,6.9413,6.9259,6.9413,209200.0
2006-08-14 14:40:00,9.01,9.01,8.99,8.99,34400.0,6.9413,6.9413,6.9259,6.9259,34400.0
2006-08-14 14:50:00,8.99,9.0,8.97,8.98,107600.0,6.9259,6.9336,6.9105,6.9182,107600.0
2006-08-14 15:00:00,8.97,8.99,8.95,8.97,212800.0,6.9105,6.9259,6.8951,6.9105,212800.0
2006-08-14 15:10:00,8.97,8.97,8.96,8.97,47200.0,6.9105,6.9105,6.9028,6.9105,47200.0
2006-08-14 15:20:00,8.97,8.98,8.96,8.97,128000.0,6.9105,6.9182,6.9028,6.9105,128000.0
2006-08-14 15:30:00,8.97,8.98,8.94,8.95,162000.0,6.9105,6.9182,6.8874,6.8951,162000.0
2006-08-14 15:40:00,8.95,8.97,8.95,8.96,134800.0,6.8951,6.9105,6.8951,6.9028,134800.0
2006-08-14 15:50:00,8.97,8.97,8.95,8.95,202000.0,6.9105,6.9105,6.8951,6.8951,202000.0
2006-08-15 09:30:00,9.04,9.04,8.9,8.96,139600.0,6.9644,6.9644,6.8566,6.9028,139600.0
2006-08-15 09:40:00,8.95,8.98,8.95,8.96,94800.0,6.8951,6.9182,6.8951,6.9028,94800.0
2006-08-15 09:50:00,8.97,8.98,8.95,8.98,67200.0,6.9105,6.9182,6.8951,6.9182,67200.0
2006-08-15 10:00:00,8.98,9.0,8.97,8.99,92400.0,6.9182,6.9336,6.9105,6.9259,92400.0
2006-08-15 10:10:00,8.99,8.99,8.97,8.97,38000.0,6.9259,6.9259,6.9105,6.9105,38000.0
2006-08-15 10:20:00,8.97,8.97,8.96,8.96,20800.0,6.9105,6.9105,6.9028,6.9028,20800.0
2006-08-15 10:30:00,8.97,8.99,8.97,8.99,39600.0,6.9105,6.9259,6.9105,6.9259,39600.0
2006-08-15 10:40:00,8.99,9.02,8.99,9.01,132400.0,6.9259,6.949,6.9259,6.9413,132400.0
2006-08-15 10:50:00,9.02,9.02,9.0,9.02,56000.0,6.949,6.949,6.9336,6.949,56000.0
2006-08-15 11:00:00,9.02,9.02,9.0,9.0,112800.0,6.949,6.949,6.9336,6.9336,112800.0
2006-08-15 11:10:00,9.0,9.02,9.0,9.0,54400.0,6.9336,6.949,6.9336,6.9336,54400.0
2006-08-15 11:20:00,9.0,9.0,8.98,8.98,195600.0,6.9336,6.9336,6.9182,6.9182,195600.0
2006-08-15 11:30:00,8.98,9.0,8.97,8.99,77600.0,6.9182,6.9336,6.9105,6.9259,77600.0
2006-08-15 11:40:00,8.99,9.01,8.99,9.01,54000.0,6.9259,6.9413,6.9259,6.9413,54000.0
2006-08-15 11:50:00,9.01,9.01,8.97,8.98,54000.0,6.9413,6.9413,6.9105,6.9182,54000.0
2006-08-15 12:00:00,8.98,9.0,8.97,8.97,35200.0,6.9182,6.9336,6.9105,6.9105,35200.0
2006-08-15 12:10:00,8.97,8.98,8.97,8.98,60400.0,6.9105,6.9182,6.9105,6.9182,60400.0
2006-08-15 12:20:00,8.97,8.98,8.97,8.97,14800.0,6.9105,6.9182,6.9105,6.9105,14800.0
2006-08-15 12:30:00,8.97,8.99,8.97,8.99,14800.0,6.9105,6.9259,6.9105,6.9259,14800.0
2006-08-15 12:40:00,8.99,9.0,8.98,9.0,88400.0,6.9259,6.9336,6.9182,6.9336,88400.0
2006-08-15 12:50:00,9.0,9.0,8.99,8.99,44000.0,6.9336,6.9336,6.9259,6.9259,44000.0
2006-08-15 13:00:00,8.99,9.0,8.97,8.97,46400.0,6.9259,6.9336,6.9105,6.9105,46400.0
2006-08-15 13:10:00,8.97,8.98,8.97,8.97,84000.0,6.9105,6.9182,6.9105,6.9105,84000.0
2006-08-15 13:20:00,8.98,9.0,8.97,8.98,84400.0,6.9182,6.9336,6.9105,6.9182,84400.0
2006-08-15 13:30:00,8.98,9.01,8.97,8.99,20000.0,6.9182,6.9413,6.9105,6.9259,20000.0
2006-08-15 13:40:00,8.99,9.0,8.98,8.98,19600.0,6.9259,6.9336,6.9182,6.9182,19600.0
2006-08-15 13:50:00,8.98,8.99,8.98,8.98,60400.0,6.9182,6.9259,6.9182,6.9182,60400.0
2006-08-15 14:00:00,8.99,8.99,8.97,8.99,78400.0,6.9259,6.9259,6.9105,6.9259,78400.0
2006-08-15 14:10:00,8.99,9.0,8.98,8.99,32800.0,6.9259,6.9336,6.9182,6.9259,32800.0
2006-08-15 14:20:00,9.0,9.0,8.99,8.99,44800.0,6.9336,6.9336,6.9259,6.9259,44800.0
2006-08-15 14:30:00,8.99,9.0,8.99,8.99,33200.0,6.9259,6.9336,6.9259,6.9259,33200.0
2006-08-15 14:40:00,9.0,9.01,8.99,9.0,78400.0,6.9336,6.9413,6.9259,6.9336,78400.0
2006-08-15 14:50:00,9.0,9.0,8.99,9.0,46400.0,6.9336,6.9336,6.9259,6.9336,46400.0
2006-08-15 15:00:00,9.0,9.0,8.99,9.0,52800.0,6.9336,6.9336,6.9259,6.9336,52800.0
2006-08-15 15:10:00,9.0,9.0,8.99,9.0,62400.0,6.9336,6.9336,6.9259,6.9336,62400.0
2006-08-15 15:20:00,8.99,9.0,8.99,9.0,182800.0,6.9259,6.9336,6.9259,6.9336,182800.0
2006-08-15 15:30:00,9.0,9.0,8.99,8.99,70400.0,6.9336,6.9336,6.9259,6.9259,70400.0
2006-08-15 15:40:00,9.0,9.01,8.99,9.0,85600.0,6.9336,6.9413,6.9259,6.9336,85600.0
2006-08-15 15:50:00,9.0,9.01,8.99,9.01,281200.0,6.9336,6.9413,6.9259,6.9413,281200.0
2006-08-16 09:30:00,9.05,9.05,8.94,9.02,100400.0,6.9721,6.9721,6.8874,6.949,100400.0
2006-08-16 09:40:00,9.02,9.02,8.97,8.99,50800.0,6.949,6.949,6.9105,6.9259,50800.0
2006-08-16 09:50:00,8.98,9.01,8.98,9.0,65200.0,6.9182,6.9413,6.9182,6.9336,65200.0
2006-08-16 10:00:00,8.99,9.02,8.99,9.01,174400.0,6.9259,6.949,6.9259,6.9413,174400.0
2006-08-16 10:10:00,9.01,9.01,9.0,9.0,58400.0,6.9413,6.9413,6.9336,6.9336,58400.0
2006-08-16 10:20:00,9.01,9.01,9.0,9.01,51600.0,6.9413,6.9413,6.9336,6.9413,51600.0
2006-08-16 10:30:00,9.01,9.01,8.99,9.0,71600.0,6.9413,6.9413,6.9259,6.9336,71600.0
2006-08-16 10:40:00,9.01,9.01,9.01,9.01,60800.0,6.9413,6.9413,6.9413,6.9413,60800.0
2006-08-16 10:50:00,9.01,9.02,9.0,9.01,199600.0,6.9413,6.949,6.9336,6.9413,199600.0
2006-08-16 11:00:00,9.01,9.01,9.0,9.0,34400.0,6.9413,6.9413,6.9336,6.9336,34400.0
2006-08-16 11:10:00,9.0,9.02,9.0,9.02,35200.0,6.9336,6.949,6.9336,6.949,35200.0
2006-08-16 11:20:00,9.01,9.01,9.0,9.01,37600.0,6.9413,6.9413,6.9336,6.9413,37600.0
2006-08-16 11:30:00,9.01,9.02,9.01,9.01,16000.0,6.9413,6.949,6.9413,6.9413,16000.0
2006-08-16 11:40:00,9.01,9.02,9.01,9.02,125600.0,6.9413,6.949,6.9413,6.949,125600.0
2006-08-16 11:50:00,9.01,9.02,9.01,9.01,37200.0,6.9413,6.949,6.9413,6.9413,37200.0
2006-08-16 12:00:00,9.02,9.02,9.01,9.02,23200.0,6.949,6.949,6.9413,6.949,23200.0
2006-08-16 12:10:00,9.02,9.02,9.01,9.01,20800.0,6.949,6.949,6.9413,6.9413,20800.0
2006-08-16 12:20:00,9.02,9.02,9.01,9.01,23600.0,6.949,6.949,6.9413,6.9413,23600.0
2006-08-16 12:30:00,9.01,9.02,9.01,9.02,144800.0,6.9413,6.949,6.9413,6.949,144800.0
2006-08-16 12:40:00,9.02,9.02,9.02,9.02,22000.0,6.949,6.949,6.949,6.949,22000.0
2006-08-16 12:50:00,9.02,9.02,9.01,9.01,20800.0,6.949,6.949,6.9413,6.9413,20800.0
2006-08-16 13:00:00,9.01,9.03,9.01,9.03,34000.0,6.9413,6.9567,6.9413,6.9567,34000.0
2006-08-16 13:10:00,9.03,9.03,9.02,9.02,103600.0,6.9567,6.9567,6.949,6.949,103600.0
2006-08-16 13:20:00,9.02,9.02,9.02,9.02,28800.0,6.949,6.949,6.949,6.949,28800.0
2006-08-16 13:30:00,9.02,9.02,9.02,9.02,34400.0,6.949,6.949,6.949,6.949,34400.0
2006-08-16 13:40:00,9.02,9.03,9.02,9.03,26000.0,6.949,6.9567,6.949,6.9567,26000.0
2006-08-16 13:50:00,9.02,9.02,9.01,9.02,52400.0,6.949,6.949,6.9413,6.949,52400.0
2006-08-16 14:00:00,9.02,9.02,9.0,9.01,49200.0,6.949,6.949,6.9336,6.9413,49200.0
2006-08-16 14:10:00,9.01,9.02,9.01,9.02,53600.0,6.9413,6.949,6.9413,6.949,53600.0
2006-08-16 14:20:00,9.02,9.02,9.01,9.02,21200.0,6.949,6.949,6.9413,6.949,21200.0
2006-08-16 14:30:00,9.02,9.04,9.02,9.03,178400.0,6.949,6.9644,6.949,6.9567,178400.0
2006-08-16 14:40:00,9.03,9.03,9.02,9.02,47600.0,6.9567,6.9567,6.949,6.949,47600.0
2006-08-16 14:50:00,9.02,9.03,9.02,9.03,66000.0,6.949,6.9567,6.949,6.9567,66000.0
2006-08-16 15:00:00,9.03,9.03,9.02,9.03,132000.0,6.9567,6.9567,6.949,6.9567,132000.0
2006-08-16 15:10:00,9.03,9.03,9.02,9.02,84800.0,6.9567,6.9567,6.949,6.949,84800.0
2006-08-16 15:20:00,9.02,9.03,9.02,9.02,50000.0,6.949,6.9567,6.949,6.949,50000.0
2006-08-16 15:30:00,9.02,9.03,9.02,9.02,201200.0,6.949,6.9567,6.949,6.949,201200.0
2006-08-16 15:40:00,9.02,9.03,9.02,9.02,85200.0,6.949,6.9567,6.949,6.949,85200.0
2006-08-16 15:50:00,9.02,9.03,9.02,9.02,337600.0,6.949,6.9567,6.949,6.949,337600.0
2006-08-17 09:30:00,9.03,9.25,9.01,9.2,442400.0,6.9567,7.1262,6.9413,7.0877,442400.0
2006-08-17 09:40:00,9.21,9.3,9.15,9.3,355200.0,7.0954,7.1647,7.0492,7.1647,355200.0
2006-08-17 09:50:00,9.29,9.33,9.27,9.3,262000.0,7.157,7.1878,7.1416,7.1647,262000.0
2006-08-17 10:00:00,9.3,9.3,9.25,9.27,221600.0,7.1647,7.1647,7.1262,7.1416,221600.0
2006-08-17 10:10:00,9.27,9.28,9.22,9.23,416400.0,7.1416,7.1493,7.1031,7.1108,416400.0
2006-08-17 10:20:00,9.24,9.26,9.23,9.26,37200.0,7.1185,7.1339,7.1108,7.1339,37200.0
2006-08-17 10:30:00,9.25,9.26,9.24,9.25,117200.0,7.1262,7.1339,7.1185,7.1262,117200.0
2006-08-17 10:40:00,9.25,9.28,9.25,9.28,121200.0,7.1262,7.1493,7.1262,7.1493,121200.0
2006-08-17 10:50:00,9.28,9.3,9.27,9.3,86800.0,7.1493,7.1647,7.1416,7.1647,86800.0
2006-08-17 11:00:00,9.3,9.3,9.29,9.29,67200.0,7.1647,7.1647,7.157,7.157,67200.0
2006-08-17 11:10:00,9.3,9.31,9.29,9.31,113200.0,7.1647,7.1724,7.157,7.1724,113200.0
2006-08-17 11:20:00,9.31,9.32,9.31,9.32,83600.0,7.1724,7.1801,7.1724,7.1801,83600.0
2006-08-17 11:30:00,9.32,9.32,9.31,9.32,156000.0,7.1801,7.1801,7.1724,7.1801,156000.0
2006-08-17 11:40:00,9.32,9.33,9.32,9.33,47600.0,7.1801,7.1878,7.1801,7.1878,47600.0
2006-08-17 11:50:00,9.33,9.33,9.29,9.31,288400.0,7.1878,7.1878,7.157,7.1724,288400.0
2006-08-17 12:00:00,9.31,9.31,9.3,9.31,83600.0,7.1724,7.1724,7.1647,7.1724,83600.0
2006-08-17 12:10:00,9.31,9.32,9.31,9.31,74800.0,7.1724,7.1801,7.1724,7.1724,74800.0
2006-08-17 12:20:00,9.31,9.31,9.31,9.31,94000.0,7.1724,7.1724,7.1724,7.1724,94000.0
2006-08-17 12:30:00,9.31,9.33,9.31,9.31,90400.0,7.1724,7.1878,7.1724,7.1724,90400.0
2006-08-17 12:40:00,9.31,9.32,9.31,9.31,81200.0,7.1724,7.1801,7.1724,7.1724,81200.0
2006-08-17 12:50:00,9.31,9.31,9.31,9.31,50400.0,7.1724,7.1724,7.1724,7.1724,50400.0
2006-08-17 13:00:00,9.31,9.31,9.31,9.31,44000.0,7.1724,7.1724,7.1724,7.1724,44000.0
2006-08-17 13:10:00,9.31,9.31,9.31,9.31,42400.0,7.1724,7.1724,7.1724,7.1724,42400.0
2006-08-17 13:20:00,9.31,9.31,9.31,9.31,176400.0,7.1724,7.1724,7.1724,7.1724,176400.0
2006-08-17 13:30:00,9.31,9.31,9.31,9.31,71600.0,7.1724,7.1724,7.1724,7.1724,71600.0
2006-08-17 13:40:00,9.31,9.31,9.3,9.3,102000.0,7.1724,7.1724,7.1647,7.1647,102000.0
2006-08-17 13:50:00,9.3,9.31,9.29,9.29,61200.0,7.1647,7.1724,7.157,7.157,61200.0
2006-08-17 14:00:00,9.3,9.31,9.3,9.3,42000.0,7.1647,7.1724,7.1647,7.1647,42000.0
2006-08-17 14:10:00,9.3,9.3,9.29,9.29,120000.0,7.1647,7.1647,7.157,7.157,120000.0
2006-08-17 14:20:00,9.29,9.29,9.29,9.29,140000.0,7.157,7.157,7.157,7.157,140000.0
2006-08-17 14:30:00,9.29,9.29,9.27,9.29,111600.0,7.157,7.157,7.1416,7.157,111600.0
2006-08-17 14:40:00,9.29,9.3,9.29,9.3,34400.0,7.157,7.1647,7.157,7.1647,34400.0
2006-08-17 14:50:00,9.3,9.31,9.3,9.3,58400.0,7.1647,7.1724,7.1647,7.1647,58400.0
2006-08-17 15:00:00,9.3,9.31,9.3,9.31,45200.0,7.1647,7.1724,7.1647,7.1724,45200.0
2006-08-17 15:10:00,9.31,9.31,9.3,9.31,60800.0,7.1724,7.1724,7.1647,7.1724,60800.0
2006-08-17 15:20:00,9.31,9.31,9.3,9.31,88400.0,7.1724,7.1724,7.1647,7.1724,88400.0
2006-08-17 15:30:00,9.3,9.31,9.3,9.3,118000.0,7.1647,7.1724,7.1647,7.1647,118000.0
2006-08-17 15:40:00,9.3,9.31,9.29,9.29,120400.0,7.1647,7.1724,7.157,7.157,120400.0
2006-08-17 15:50:00,9.3,9.31,9.28,9.31,461600.0,7.1647,7.1724,7.1493,7.1724,461600.0
2006-08-18 09:30:00,9.27,9.33,9.25,9.26,1549200.0,7.1416,7.1878,7.1262,7.1339,1549200.0
2006-08-18 09:40:00,9.27,9.31,9.26,9.26,71200.0,7.1416,7.1724,7.1339,7.1339,71200.0
2006-08-18 09:50:00,9.27,9.29,9.26,9.28,137200.0,7.1416,7.157,7.1339,7.1493,137200.0
2006-08-18 10:00:00,9.28,9.29,9.21,9.21,176800.0,7.1493,7.157,7.0954,7.0954,176800.0
2006-08-18 10:10:00,9.21,9.24,9.19,9.22,99200.0,7.0954,7.1185,7.08,7.1031,99200.0
2006-08-18 10:20:00,9.22,9.23,9.22,9.22,62800.0,7.1031,7.1108,7.1031,7.1031,62800.0
2006-08-18 10:30:00,9.22,9.24,9.2,9.21,76000.0,7.1031,7.1185,7.0877,7.0954,76000.0
2006-08-18 10:40:00,9.2,9.21,9.19,9.19,41600.0,7.0877,7.0954,7.08,7.08,41600.0
2006-08-18 10:50:00,9.19,9.2,9.18,9.18,59600.0,7.08,7.0877,7.0723,7.0723,59600.0
2006-08-18 11:00:00,9.18,9.19,9.17,9.18,60800.0,7.0723,7.08,7.0646,7.0723,60800.0
2006-08-18 11:10:00,9.18,9.18,9.17,9.17,58000.0,7.0723,7.0723,7.0646,7.0646,58000.0
2006-08-18 11:20:00,9.18,9.18,9.17,9.17,31600.0,7.0723,7.0723,7.0646,7.0646,31600.0
2006-08-18 11:30:00,9.17,9.18,9.17,9.17,41600.0,7.0646,7.0723,7.0646,7.0646,41600.0
2006-08-18 11:40:00,9.17,9.18,9.17,9.17,50400.0,7.0646,7.0723,7.0646,7.0646,50400.0
2006-08-18 11:50:00,9.17,9.18,9.17,9.17,28800.0,7.0646,7.0723,7.0646,7.0646,28800.0
2006-08-18 12:00:00,9.16,9.17,9.16,9.17,32400.0,7.0569,7.0646,7.0569,7.0646,32400.0
2006-08-18 12:10:00,9.17,9.17,9.16,9.17,22800.0,7.0646,7.0646,7.0569,7.0646,22800.0
2006-08-18 12:20:00,9.16,9.2,9.16,9.19,28800.0,7.0569,7.0877,7.0569,7.08,28800.0
2006-08-18 12:30:00,9.19,9.2,9.19,9.2,16800.0,7.08,7.0877,7.08,7.0877,16800.0
2006-08-18 12:40:00,9.2,9.2,9.18,9.19,23600.0,7.0877,7.0877,7.0723,7.08,23600.0
2006-08-18 12:50:00,9.19,9.19,9.18,9.18,12400.0,7.08,7.08,7.0723,7.0723,12400.0
2006-08-18 13:00:00,9.18,9.18,9.18,9.18,16000.0,7.0723,7.0723,7.0723,7.0723,16000.0
2006-08-18 13:10:00,9.17,9.18,9.17,9.18,10400.0,7.0646,7.0723,7.0646,7.0723,10400.0
2006-08-18 13:20:00,9.19,9.21,9.19,9.19,34000.0,7.08,7.0954,7.08,7.08,34000.0
2006-08-18 13:30:00,9.19,9.2,9.19,9.2,8800.0,7.08,7.0877,7.08,7.0877,8800.0
2006-08-18 13:40:00,9.21,9.22,9.21,9.22,14000.0,7.0954,7.1031,7.0954,7.1031,14000.0
2006-08-18 13:50:00,9.22,9.22,9.2,9.2,12800.0,7.1031,7.1031,7.0877,7.0877,12800.0
2006-08-18 14:00:00,9.2,9.21,9.19,9.2,21200.0,7.0877,7.0954,7.08,7.0877,21200.0
2006-08-18 14:10:00,9.2,9.22,9.2,9.22,16800.0,7.0877,7.1031,7.0877,7.1031,16800.0
2006-08-18 14:20:00,9.21,9.21,9.2,9.21,17200.0,7.0954,7.0954,7.0877,7.0954,17200.0
2006-08-18 14:30:00,9.22,9.25,9.22,9.24,42000.0,7.1031,7.1262,7.1031,7.1185,42000.0
2006-08-18 14:40:00,9.24,9.24,9.22,9.22,28800.0,7.1185,7.1185,7.1031,7.1031,28800.0
2006-08-18 14:50:00,9.22,9.22,9.2,9.2,28800.0,7.1031,7.1031,7.0877,7.0877,28800.0
2006-08-18 15:00:00,9.2,9.21,9.19,9.21,23200.0,7.0877,7.0954,7.08,7.0954,23200.0
2006-08-18 15:10:00,9.22,9.23,9.21,9.23,52400.0,7.1031,7.1108,7.0954,7.1108,52400.0
2006-08-18 15:20:00,9.23,9.24,9.23,9.24,28000.0,7.1108,7.1185,7.1108,7.1185,28000.0
2006-08-18 15:30:00,9.24,9.24,9.22,9.23,40400.0,7.1185,7.1185,7.1031,7.1108,40400.0
2006-08-18 15:40:00,9.23,9.24,9.21,9.21,331600.0,7.1108,7.1185,7.0954,7.0954,331600.0
2006-08-18 15:50:00,9.21,9.24,9.21,9.22,129600.0,7.0954,7.1185,7.0954,7.1031,129600.0
2006-08-21 09:30:00,9.16,9.26,9.15,9.2,114400.0,7.0569,7.1339,7.0492,7.0877,114400.0
2006-08-21 09:40:00,9.2,9.21,9.18,9.2,37600.0,7.0877,7.0954,7.0723,7.0877,37600.0
2006-08-21 09:50:00,9.19,9.21,9.18,9.18,24400.0,7.08,7.0954,7.0723,7.0723,24400.0
2006-08-21 10:00:00,9.19,9.2,9.17,9.2,49200.0,7.08,7.0877,7.0646,7.0877,49200.0
2006-08-21 10:10:00,9.2,9.2,9.19,9.2,38400.0,7.0877,7.0877,7.08,7.0877,38400.0
2006-08-21 10:20:00,9.2,9.21,9.19,9.19,36000.0,7.0877,7.0954,7.08,7.08,36000.0
2006-08-21 10:30:00,9.19,9.2,9.18,9.2,23200.0,7.08,7.0877,7.0723,7.0877,23200.0
2006-08-21 10:40:00,9.2,9.21,9.19,9.2,32800.0,7.0877,7.0954,7.08,7.0877,32800.0
2006-08-21 10:50:00,9.2,9.2,9.19,9.2,8000.0,7.0877,7.0877,7.08,7.0877,8000.0
2006-08-21 11:00:00,9.19,9.19,9.17,9.18,11200.0,7.08,7.08,7.0646,7.0723,11200.0
2006-08-21 11:10:00,9.17,9.19,9.16,9.19,33600.0,7.0646,7.08,7.0569,7.08,33600.0
2006-08-21 11:20:00,9.19,9.2,9.19,9.19,12800.0,7.08,7.0877,7.08,7.08,12800.0
2006-08-21 11:30:00,9.19,9.19,9.18,9.18,9600.0,7.08,7.08,7.0723,7.0723,9600.0
2006-08-21 11:40:00,9.18,9.18,9.16,9.16,22800.0,7.0723,7.0723,7.0569,7.0569,22800.0
2006-08-21 11:50:00,9.16,9.17,9.15,9.15,14000.0,7.0569,7.0646,7.0492,7.0492,14000.0
2006-08-21 12:00:00,9.15,9.15,9.14,9.15,18800.0,7.0492,7.0492,7.0415,7.0492,18800.0
2006-08-21 12:10:00,9.15,9.15,9.15,9.15,22400.0,7.0492,7.0492,7.0492,7.0492,22400.0
2006-08-21 12:20:00,9.15,9.15,9.15,9.15,16400.0,7.0492,7.0492,7.0492,7.0492,16400.0
2006-08-21 12:30:00,9.15,9.17,9.15,9.17,35600.0,7.0492,7.0646,7.0492,7.0646,35600.0
2006-08-21 12:40:00,9.17,9.18,9.15,9.15,32400.0,7.0646,7.0723,7.0492,7.0492,32400.0
2006-08-21 12:50:00,9.15,9.17,9.15,9.15,18800.0,7.0492,7.0646,7.0492,7.0492,18800.0
2006-08-21 13:00:00,9.15,9.16,9.15,9.16,29600.0,7.0492,7.0569,7.0492,7.0569,29600.0
2006-08-21 13:10:00,9.16,9.16,9.14,9.14,11200.0,7.0569,7.0569,7.0415,7.0415,11200.0
2006-08-21 13:20:00,9.15,9.15,9.14,9.14,10800.0,7.0492,7.0492,7.0415,7.0415,10800.0
2006-08-21 13:30:00,9.14,9.14,9.14,9.14,6000.0,7.0415,7.0415,7.0415,7.0415,6000.0
2006-08-21 13:40:00,9.14,9.14,9.12,9.12,22000.0,7.0415,7.0415,7.026,7.026,22000.0
2006-08-21 13:50:00,9.13,9.13,9.13,9.13,4400.0,7.0338,7.0338,7.0338,7.0338,4400.0
2006-08-21 14:00:00,9.13,9.14,9.13,9.14,14400.0,7.0338,7.0415,7.0338,7.0415,14400.0
2006-08-21 14:10:00,9.14,9.14,9.13,9.14,10800.0,7.0415,7.0415,7.0338,7.0415,10800.0
2006-08-21 14:20:00,9.14,9.14,9.12,9.12,109600.0,7.0415,7.0415,7.026,7.026,109600.0
2006-08-21 14:30:00,9.12,9.15,9.12,9.14,27600.0,7.026,7.0492,7.026,7.0415,27600.0
2006-08-21 14:40:00,9.14,9.14,9.12,9.13,23200.0,7.0415,7.0415,7.026,7.0338,23200.0
2006-08-21 14:50:00,9.13,9.15,9.13,9.15,16800.0,7.0338,7.0492,7.0338,7.0492,16800.0
2006-08-21 15:00:00,9.15,9.15,9.13,9.13,16800.0,7.0492,7.0492,7.0338,7.0338,16800.0
2006-08-21 15:10:00,9.13,9.15,9.13,9.13,56000.0,7.0338,7.0492,7.0338,7.0338,56000.0
2006-08-21 15:20:00,9.13,9.14,9.12,9.12,105600.0,7.0338,7.0415,7.026,7.026,105600.0
2006-08-21 15:30:00,9.12,9.15,9.12,9.15,156400.0,7.026,7.0492,7.026,7.0492,156400.0
2006-08-21 15:40:00,9.14,9.15,9.14,9.15,126800.0,7.0415,7.0492,7.0415,7.0492,126800.0
2006-08-21 15:50:00,9.15,9.15,9.13,9.13,105200.0,7.0492,7.0492,7.0338,7.0338,105200.0
2006-08-22 09:30:00,9.09,9.19,9.09,9.18,161600.0,7.0029,7.08,7.0029,7.0723,161600.0
2006-08-22 09:40:00,9.18,9.24,9.18,9.23,175600.0,7.0723,7.1185,7.0723,7.1108,175600.0
2006-08-22 09:50:00,9.23,9.26,9.22,9.23,82800.0,7.1108,7.1339,7.1031,7.1108,82800.0
2006-08-22 10:00:00,9.24,9.24,9.21,9.21,44400.0,7.1185,7.1185,7.0954,7.0954,44400.0
2006-08-22 10:10:00,9.21,9.22,9.19,9.2,40400.0,7.0954,7.1031,7.08,7.0877,40400.0
2006-08-22 10:20:00,9.2,9.21,9.18,9.18,40400.0,7.0877,7.0954,7.0723,7.0723,40400.0
2006-08-22 10:30:00,9.18,9.19,9.17,9.18,49200.0,7.0723,7.08,7.0646,7.0723,49200.0
2006-08-22 10:40:00,9.19,9.19,9.18,9.19,20000.0,7.08,7.08,7.0723,7.08,20000.0
2006-08-22 10:50:00,9.19,9.2,9.19,9.19,33200.0,7.08,7.0877,7.08,7.08,33200.0
2006-08-22 11:00:00,9.19,9.19,9.18,9.19,20400.0,7.08,7.08,7.0723,7.08,20400.0
2006-08-22 11:10:00,9.19,9.2,9.19,9.19,16800.0,7.08,7.0877,7.08,7.08,16800.0
2006-08-22 11:20:00,9.2,9.21,9.19,9.21,39600.0,7.0877,7.0954,7.08,7.0954,39600.0
2006-08-22 11:30:00,9.2,9.21,9.18,9.19,66800.0,7.0877,7.0954,7.0723,7.08,66800.0
2006-08-22 11:40:00,9.2,9.2,9.19,9.19,49600.0,7.0877,7.0877,7.08,7.08,49600.0
2006-08-22 11:50:00,9.19,9.2,9.19,9.19,33200.0,7.08,7.0877,7.08,7.08,33200.0
2006-08-22 12:00:00,9.19,9.19,9.15,9.18,74400.0,7.08,7.08,7.0492,7.0723,74400.0
2006-08-22 12:10:00,9.18,9.2,9.18,9.19,118800.0,7.0723,7.0877,7.0723,7.08,118800.0
2006-08-22 12:20:00,9.19,9.19,9.16,9.16,29200.0,7.08,7.08,7.0569,7.0569,29200.0
2006-08-22 12:30:00,9.18,9.18,9.16,9.17,13600.0,7.0723,7.0723,7.0569,7.0646,13600.0
2006-08-22 12:40:00,9.17,9.18,9.17,9.18,22800.0,7.0646,7.0723,7.0646,7.0723,22800.0
2006-08-22 12:50:00,9.18,9.18,9.18,9.18,7600.0,7.0723,7.0723,7.0723,7.0723,7600.0
2006-08-22 13:00:00,9.18,9.18,9.13,9.14,52800.0,7.0723,7.0723,7.0338,7.0415,52800.0
2006-08-22 13:10:00,9.14,9.15,9.13,9.15,26000.0,7.0415,7.0492,7.0338,7.0492,26000.0
2006-08-22 13:20:00,9.15,9.15,9.13,9.15,44000.0,7.0492,7.0492,7.0338,7.0492,44000.0
2006-08-22 13:30:00,9.15,9.15,9.11,9.12,31200.0,7.0492,7.0492,7.0183,7.026,31200.0
2006-08-22 13:40:00,9.11,9.12,9.08,9.08,45600.0,7.0183,7.026,6.9952,6.9952,45600.0
2006-08-22 13:50:00,9.08,9.11,9.08,9.11,38400.0,6.9952,7.0183,6.9952,7.0183,38400.0
2006-08-22 14:00:00,9.1,9.1,9.08,9.09,19600.0,7.0106,7.0106,6.9952,7.0029,19600.0
2006-08-22 14:10:00,9.09,9.1,9.08,9.09,46400.0,7.0029,7.0106,6.9952,7.0029,46400.0
2006-08-22 14:20:00,9.1,9.13,9.1,9.13,35200.0,7.0106,7.0338,7.0106,7.0338,35200.0
2006-08-22 14:30:00,9.13,9.14,9.13,9.13,28400.0,7.0338,7.0415,7.0338,7.0338,28400.0
2006-08-22 14:40:00,9.13,9.15,9.13,9.14,24000.0,7.0338,7.0492,7.0338,7.0415,24000.0
2006-08-22 14:50:00,9.14,9.17,9.14,9.15,54800.0,7.0415,7.0646,7.0415,7.0492,54800.0
2006-08-22 15:00:00,9.15,9.17,9.14,9.15,60400.0,7.0492,7.0646,7.0415,7.0492,60400.0
2006-08-22 15:10:00,9.15,9.15,9.13,9.14,51200.0,7.0492,7.0492,7.0338,7.0415,51200.0
2006-08-22 15:20:00,9.14,9.14,9.11,9.11,89200.0,7.0415,7.0415,7.0183,7.0183,89200.0
2006-08-22 15:30:00,9.11,9.13,9.11,9.13,42400.0,7.0183,7.0338,7.0183,7.0338,42400.0
2006-08-22 15:40:00,9.13,9.14,9.12,9.13,69200.0,7.0338,7.0415,7.026,7.0338,69200.0
2006-08-22 15:50:00,9.13,9.13,9.12,9.13,142800.0,7.0338,7.0338,7.026,7.0338,142800.0
2006-08-23 09:30:00,9.16,9.24,9.12,9.21,171200.0,7.0569,7.1185,7.026,7.0954,171200.0
2006-08-23 09:40:00,9.21,9.22,9.2,9.2,86000.0,7.0954,7.1031,7.0877,7.0877,86000.0
2006-08-23 09:50:00,9.2,9.22,9.19,9.19,40000.0,7.0877,7.1031,7.08,7.08,40000.0
2006-08-23 10:00:00,9.19,9.2,9.18,9.19,26000.0,7.08,7.0877,7.0723,7.08,26000.0
2006-08-23 10:10:00,9.18,9.18,9.15,9.17,48800.0,7.0723,7.0723,7.0492,7.0646,48800.0
2006-08-23 10:20:00,9.17,9.18,9.17,9.17,37200.0,7.0646,7.0723,7.0646,7.0646,37200.0
2006-08-23 10:30:00,9.17,9.17,9.15,9.17,87200.0,7.0646,7.0646,7.0492,7.0646,87200.0
2006-08-23 10:40:00,9.16,9.16,9.14,9.14,52000.0,7.0569,7.0569,7.0415,7.0415,52000.0
2006-08-23 10:50:00,9.14,9.16,9.14,9.16,23200.0,7.0415,7.0569,7.0415,7.0569,23200.0
2006-08-23 11:00:00,9.15,9.17,9.13,9.14,152800.0,7.0492,7.0646,7.0338,7.0415,152800.0
2006-08-23 11:10:00,9.15,9.17,9.14,9.15,114800.0,7.0492,7.0646,7.0415,7.0492,114800.0
2006-08-23 11:20:00,9.15,9.16,9.15,9.16,40800.0,7.0492,7.0569,7.0492,7.0569,40800.0
2006-08-23 11:30:00,9.16,9.17,9.15,9.17,58400.0,7.0569,7.0646,7.0492,7.0646,58400.0
2006-08-23 11:40:00,9.16,9.18,9.16,9.16,16400.0,7.0569,7.0723,7.0569,7.0569,16400.0
2006-08-23 11:50:00,9.17,9.18,9.17,9.17,32400.0,7.0646,7.0723,7.0646,7.0646,32400.0
2006-08-23 12:00:00,9.17,9.17,9.16,9.16,19200.0,7.0646,7.0646,7.0569,7.0569,19200.0
2006-08-23 12:10:00,9.16,9.17,9.15,9.15,22800.0,7.0569,7.0646,7.0492,7.0492,22800.0
2006-08-23 12:20:00,9.15,9.15,9.15,9.15,17600.0,7.0492,7.0492,7.0492,7.0492,17600.0
2006-08-23 12:30:00,9.16,9.17,9.15,9.16,44400.0,7.0569,7.0646,7.0492,7.0569,44400.0
2006-08-23 12:40:00,9.16,9.17,9.16,9.17,37600.0,7.0569,7.0646,7.0569,7.0646,37600.0
2006-08-23 12:50:00,9.16,9.17,9.16,9.17,30400.0,7.0569,7.0646,7.0569,7.0646,30400.0
2006-08-23 13:00:00,9.17,9.17,9.16,9.17,23600.0,7.0646,7.0646,7.0569,7.0646,23600.0
2006-08-23 13:10:00,9.16,9.17,9.16,9.16,7600.0,7.0569,7.0646,7.0569,7.0569,7600.0
2006-08-23 13:20:00,9.16,9.17,9.16,9.17,16800.0,7.0569,7.0646,7.0569,7.0646,16800.0
2006-08-23 13:30:00,9.17,9.17,9.16,9.16,13200.0,7.0646,7.0646,7.0569,7.0569,13200.0
2006-08-23 13:40:00,9.16,9.16,9.13,9.13,38800.0,7.0569,7.0569,7.0338,7.0338,38800.0
2006-08-23 13:50:00,9.13,9.13,9.13,9.13,16400.0,7.0338,7.0338,7.0338,7.0338,16400.0
2006-08-23 14:00:00,9.13,9.13,9.13,9.13,15600.0,7.0338,7.0338,7.0338,7.0338,15600.0
2006-08-23 14:10:00,9.13,9.13,9.13,9.13,12000.0,7.0338,7.0338,7.0338,7.0338,12000.0
2006-08-23 14:20:00,9.13,9.13,9.12,9.12,48800.0,7.0338,7.0338,7.026,7.026,48800.0
2006-08-23 14:30:00,9.12,9.13,9.11,9.12,34800.0,7.026,7.0338,7.0183,7.026,34800.0
2006-08-23 14:40:00,9.12,9.13,9.11,9.12,58000.0,7.026,7.0338,7.0183,7.026,58000.0
2006-08-23 14:50:00,9.12,9.13,9.11,9.11,30400.0,7.026,7.0338,7.0183,7.0183,30400.0
2006-08-23 15:00:00,9.11,9.13,9.11,9.12,23600.0,7.0183,7.0338,7.0183,7.026,23600.0
2006-08-23 15:10:00,9.12,9.12,9.1,9.11,32000.0,7.026,7.026,7.0106,7.0183,32000.0
2006-08-23 15:20:00,9.11,9.13,9.11,9.13,33200.0,7.0183,7.0338,7.0183,7.0338,33200.0
2006-08-23 15:30:00,9.13,9.15,9.13,9.15,110800.0,7.0338,7.0492,7.0338,7.0492,110800.0
2006-08-23 15:40:00,9.15,9.16,9.15,9.15,62000.0,7.0492,7.0569,7.0492,7.0492,62000.0
2006-08-23 15:50:00,9.15,9.16,9.12,9.13,117200.0,7.0492,7.0569,7.026,7.0338,117200.0
2006-08-24 09:30:00,9.21,9.22,9.12,9.17,104800.0,7.0954,7.1031,7.026,7.0646,104800.0
2006-08-24 09:40:00,9.16,9.16,9.1,9.11,46800.0,7.0569,7.0569,7.0106,7.0183,46800.0
2006-08-24 09:50:00,9.11,9.16,9.11,9.14,58800.0,7.0183,7.0569,7.0183,7.0415,58800.0
2006-08-24 10:00:00,9.15,9.15,9.1,9.13,15600.0,7.0492,7.0492,7.0106,7.0338,15600.0
2006-08-24 10:10:00,9.13,9.15,9.12,9.12,41600.0,7.0338,7.0492,7.026,7.026,41600.0
2006-08-24 10:20:00,9.12,9.12,9.1,9.1,28000.0,7.026,7.026,7.0106,7.0106,28000.0
2006-08-24 10:30:00,9.1,9.1,9.08,9.08,14000.0,7.0106,7.0106,6.9952,6.9952,14000.0
2006-08-24 10:40:00,9.09,9.09,9.06,9.09,37200.0,7.0029,7.0029,6.9798,7.0029,37200.0
2006-08-24 10:50:00,9.09,9.09,9.08,9.09,18000.0,7.0029,7.0029,6.9952,7.0029,18000.0
2006-08-24 11:00:00,9.08,9.08,9.06,9.07,30400.0,6.9952,6.9952,6.9798,6.9875,30400.0
2006-08-24 11:10:00,9.07,9.08,9.06,9.06,21200.0,6.9875,6.9952,6.9798,6.9798,21200.0
2006-08-24 11:20:00,9.06,9.08,9.06,9.07,30400.0,6.9798,6.9952,6.9798,6.9875,30400.0
2006-08-24 11:30:00,9.08,9.09,9.06,9.08,38800.0,6.9952,7.0029,6.9798,6.9952,38800.0
2006-08-24 11:40:00,9.08,9.08,9.06,9.06,39600.0,6.9952,6.9952,6.9798,6.9798,39600.0
2006-08-24 11:50:00,9.06,9.06,9.04,9.06,22400.0,6.9798,6.9798,6.9644,6.9798,22400.0
2006-08-24 12:00:00,9.06,9.06,9.05,9.05,15200.0,6.9798,6.9798,6.9721,6.9721,15200.0
2006-08-24 12:10:00,9.04,9.06,9.04,9.06,17200.0,6.9644,6.9798,6.9644,6.9798,17200.0
2006-08-24 12:20:00,9.06,9.06,9.06,9.06,4800.0,6.9798,6.9798,6.9798,6.9798,4800.0
2006-08-24 12:30:00,9.06,9.07,9.05,9.06,26800.0,6.9798,6.9875,6.9721,6.9798,26800.0
2006-08-24 12:40:00,9.06,9.07,9.05,9.06,13200.0,6.9798,6.9875,6.9721,6.9798,13200.0
2006-08-24 12:50:00,9.07,9.07,9.04,9.05,64400.0,6.9875,6.9875,6.9644,6.9721,64400.0
2006-08-24 13:00:00,9.05,9.05,9.03,9.04,27600.0,6.9721,6.9721,6.9567,6.9644,27600.0
2006-08-24 13:10:00,9.04,9.05,9.04,9.05,5200.0,6.9644,6.9721,6.9644,6.9721,5200.0
2006-08-24 13:20:00,9.05,9.06,9.05,9.06,15600.0,6.9721,6.9798,6.9721,6.9798,15600.0
2006-08-24 13:30:00,9.06,9.08,9.06,9.06,35200.0,6.9798,6.9952,6.9798,6.9798,35200.0
2006-08-24 13:40:00,9.06,9.07,9.06,9.07,11600.0,6.9798,6.9875,6.9798,6.9875,11600.0
2006-08-24 13:50:00,9.07,9.08,9.06,9.07,27600.0,6.9875,6.9952,6.9798,6.9875,27600.0
2006-08-24 14:00:00,9.07,9.09,9.07,9.09,23200.0,6.9875,7.0029,6.9875,7.0029,23200.0
2006-08-24 14:10:00,9.09,9.11,9.09,9.11,17600.0,7.0029,7.0183,7.0029,7.0183,17600.0
2006-08-24 14:20:00,9.1,9.1,9.09,9.09,9600.0,7.0106,7.0106,7.0029,7.0029,9600.0
2006-08-24 14:30:00,9.09,9.1,9.09,9.09,3600.0,7.0029,7.0106,7.0029,7.0029,3600.0
2006-08-24 14:40:00,9.09,9.09,9.07,9.08,23200.0,7.0029,7.0029,6.9875,6.9952,23200.0
2006-08-24 14:50:00,9.08,9.09,9.08,9.09,17200.0,6.9952,7.0029,6.9952,7.0029,17200.0
2006-08-24 15:00:00,9.09,9.1,9.08,9.09,28400.0,7.0029,7.0106,6.9952,7.0029,28400.0
2006-08-24 15:10:00,9.09,9.09,9.06,9.06,20400.0,7.0029,7.0029,6.9798,6.9798,20400.0
2006-08-24 15:20:00,9.06,9.08,9.06,9.08,28800.0,6.9798,6.9952,6.9798,6.9952,28800.0
2006-08-24 15:30:00,9.08,9.1,9.08,9.09,45200.0,6.9952,7.0106,6.9952,7.0029,45200.0
2006-08-24 15:40:00,9.08,9.09,9.07,9.09,102000.0,6.9952,7.0029,6.9875,7.0029,102000.0
2006-08-24 15:50:00,9.09,9.1,9.09,9.1,154000.0,7.0029,7.0106,7.0029,7.0106,154000.0
2006-08-25 09:30:00,9.07,9.14,9.06,9.06,44000.0,6.9875,7.0415,6.9798,6.9798,44000.0
2006-08-25 09:40:00,9.06,9.06,9.03,9.04,37600.0,6.9798,6.9798,6.9567,6.9644,37600.0
2006-08-25 09:50:00,9.04,9.06,9.02,9.05,44800.0,6.9644,6.9798,6.949,6.9721,44800.0
2006-08-25 10:00:00,9.05,9.13,9.03,9.1,98000.0,6.9721,7.0338,6.9567,7.0106,98000.0
2006-08-25 10:10:00,9.1,9.13,9.1,9.11,70800.0,7.0106,7.0338,7.0106,7.0183,70800.0
2006-08-25 10:20:00,9.11,9.13,9.1,9.1,55200.0,7.0183,7.0338,7.0106,7.0106,55200.0
2006-08-25 10:30:00,9.1,9.1,9.07,9.08,36400.0,7.0106,7.0106,6.9875,6.9952,36400.0
2006-08-25 10:40:00,9.08,9.08,9.06,9.06,24000.0,6.9952,6.9952,6.9798,6.9798,24000.0
2006-08-25 10:50:00,9.06,9.06,9.03,9.04,9600.0,6.9798,6.9798,6.9567,6.9644,9600.0
2006-08-25 11:00:00,9.03,9.05,9.02,9.04,16000.0,6.9567,6.9721,6.949,6.9644,16000.0
2006-08-25 11:10:00,9.05,9.07,9.05,9.05,15600.0,6.9721,6.9875,6.9721,6.9721,15600.0
2006-08-25 11:20:00,9.05,9.06,9.05,9.05,7200.0,6.9721,6.9798,6.9721,6.9721,7200.0
2006-08-25 11:30:00,9.05,9.05,9.02,9.03,24800.0,6.9721,6.9721,6.949,6.9567,24800.0
2006-08-25 11:40:00,9.03,9.03,9.03,9.03,8000.0,6.9567,6.9567,6.9567,6.9567,8000.0
2006-08-25 11:50:00,9.03,9.04,9.01,9.04,39600.0,6.9567,6.9644,6.9413,6.9644,39600.0
2006-08-25 12:00:00,9.05,9.05,9.03,9.04,16000.0,6.9721,6.9721,6.9567,6.9644,16000.0
2006-08-25 12:10:00,9.04,9.05,9.04,9.05,3600.0,6.9644,6.9721,6.9644,6.9721,3600.0
2006-08-25 12:20:00,9.04,9.04,9.04,9.04,8400.0,6.9644,6.9644,6.9644,6.9644,8400.0
2006-08-25 12:30:00,9.05,9.06,9.05,9.05,13600.0,6.9721,6.9798,6.9721,6.9721,13600.0
2006-08-25 12:40:00,9.04,9.06,9.04,9.04,33200.0,6.9644,6.9798,6.9644,6.9644,33200.0
2006-08-25 12:50:00,9.04,9.04,9.04,9.04,10800.0,6.9644,6.9644,6.9644,6.9644,10800.0
2006-08-25 13:00:00,9.05,9.05,9.03,9.05,23200.0,6.9721,6.9721,6.9567,6.9721,23200.0
2006-08-25 13:10:00,9.05,9.06,9.05,9.06,13200.0,6.9721,6.9798,6.9721,6.9798,13200.0
2006-08-25 13:20:00,9.06,9.06,9.05,9.06,26000.0,6.9798,6.9798,6.9721,6.9798,26000.0
2006-08-25 13:30:00,9.06,9.08,9.06,9.07,85600.0,6.9798,6.9952,6.9798,6.9875,85600.0
2006-08-25 13:40:00,9.07,9.08,9.05,9.06,47600.0,6.9875,6.9952,6.9721,6.9798,47600.0
2006-08-25 13:50:00,9.06,9.06,9.05,9.06,44400.0,6.9798,6.9798,6.9721,6.9798,44400.0
2006-08-25 14:00:00,9.06,9.06,9.04,9.04,45600.0,6.9798,6.9798,6.9644,6.9644,45600.0
2006-08-25 14:10:00,9.03,9.03,9.01,9.02,30400.0,6.9567,6.9567,6.9413,6.949,30400.0
2006-08-25 14:20:00,9.02,9.04,9.01,9.04,38000.0,6.949,6.9644,6.9413,6.9644,38000.0
2006-08-25 14:30:00,9.04,9.06,9.04,9.05,18400.0,6.9644,6.9798,6.9644,6.9721,18400.0
2006-08-25 14:40:00,9.05,9.06,9.04,9.04,30800.0,6.9721,6.9798,6.9644,6.9644,30800.0
2006-08-25 14:50:00,9.04,9.05,9.04,9.05,13600.0,6.9644,6.9721,6.9644,6.9721,13600.0
2006-08-25 15:00:00,9.05,9.06,9.04,9.05,37600.0,6.9721,6.9798,6.9644,6.9721,37600.0
2006-08-25 15:10:00,9.05,9.05,9.05,9.05,19600.0,6.9721,6.9721,6.9721,6.9721,19600.0
2006-08-25 15:20:00,9.05,9.05,9.04,9.05,11200.0,6.9721,6.9721,6.9644,6.9721,11200.0
2006-08-25 15:30:00,9.05,9.07,9.05,9.06,69600.0,6.9721,6.9875,6.9721,6.9798,69600.0
2006-08-25 15:40:00,9.06,9.06,9.05,9.05,24000.0,6.9798,6.9798,6.9721,6.9721,24000.0
2006-08-25 15:50:00,9.05,9.05,9.03,9.03,116800.0,6.9721,6.9721,6.9567,6.9567,116800.0
2006-08-28 09:30:00,9.0,9.06,8.99,9.01,43600.0,6.9336,6.9798,6.9259,6.9413,43600.0
2006-08-28 09:40:00,9.01,9.05,9.01,9.05,40400.0,6.9413,6.9721,6.9413,6.9721,40400.0
2006-08-28 09:50:00,9.04,9.08,9.04,9.06,24000.0,6.9644,6.9952,6.9644,6.9798,24000.0
2006-08-28 10:00:00,9.07,9.1,9.06,9.09,66000.0,6.9875,7.0106,6.9798,7.0029,66000.0
2006-08-28 10:10:00,9.09,9.11,9.09,9.11,28400.0,7.0029,7.0183,7.0029,7.0183,28400.0
2006-08-28 10:20:00,9.1,9.16,9.1,9.16,32800.0,7.0106,7.0569,7.0106,7.0569,32800.0
2006-08-28 10:30:00,9.15,9.19,9.15,9.19,43200.0,7.0492,7.08,7.0492,7.08,43200.0
2006-08-28 10:40:00,9.18,9.22,9.18,9.21,86000.0,7.0723,7.1031,7.0723,7.0954,86000.0
2006-08-28 10:50:00,9.2,9.22,9.2,9.22,32400.0,7.0877,7.1031,7.0877,7.1031,32400.0
2006-08-28 11:00:00,9.21,9.23,9.21,9.22,70800.0,7.0954,7.1108,7.0954,7.1031,70800.0
2006-08-28 11:10:00,9.22,9.22,9.21,9.21,32400.0,7.1031,7.1031,7.0954,7.0954,32400.0
2006-08-28 11:20:00,9.21,9.22,9.2,9.21,82400.0,7.0954,7.1031,7.0877,7.0954,82400.0
2006-08-28 11:30:00,9.21,9.21,9.2,9.21,28400.0,7.0954,7.0954,7.0877,7.0954,28400.0
2006-08-28 11:40:00,9.21,9.21,9.2,9.21,19600.0,7.0954,7.0954,7.0877,7.0954,19600.0
2006-08-28 11:50:00,9.21,9.24,9.21,9.23,107200.0,7.0954,7.1185,7.0954,7.1108,107200.0
2006-08-28 12:00:00,9.23,9.23,9.21,9.21,98400.0,7.1108,7.1108,7.0954,7.0954,98400.0
2006-08-28 12:10:00,9.21,9.22,9.2,9.21,85600.0,7.0954,7.1031,7.0877,7.0954,85600.0
2006-08-28 12:20:00,9.21,9.22,9.2,9.2,56800.0,7.0954,7.1031,7.0877,7.0877,56800.0
2006-08-28 12:30:00,9.2,9.2,9.19,9.2,41200.0,7.0877,7.0877,7.08,7.0877,41200.0
2006-08-28 12:40:00,9.2,9.21,9.2,9.21,20400.0,7.0877,7.0954,7.0877,7.0954,20400.0
2006-08-28 12:50:00,9.21,9.21,9.19,9.2,29200.0,7.0954,7.0954,7.08,7.0877,29200.0
2006-08-28 13:00:00,9.2,9.22,9.19,9.21,19600.0,7.0877,7.1031,7.08,7.0954,19600.0
2006-08-28 13:10:00,9.22,9.22,9.2,9.21,16400.0,7.1031,7.1031,7.0877,7.0954,16400.0
2006-08-28 13:20:00,9.21,9.22,9.21,9.21,19600.0,7.0954,7.1031,7.0954,7.0954,19600.0
2006-08-28 13:30:00,9.21,9.21,9.2,9.21,37600.0,7.0954,7.0954,7.0877,7.0954,37600.0
2006-08-28 13:40:00,9.21,9.22,9.21,9.22,23200.0,7.0954,7.1031,7.0954,7.1031,23200.0
2006-08-28 13:50:00,9.22,9.23,9.22,9.23,18000.0,7.1031,7.1108,7.1031,7.1108,18000.0
2006-08-28 14:00:00,9.23,9.24,9.23,9.24,69600.0,7.1108,7.1185,7.1108,7.1185,69600.0
2006-08-28 14:10:00,9.24,9.24,9.22,9.22,50000.0,7.1185,7.1185,7.1031,7.1031,50000.0
2006-08-28 14:20:00,9.22,9.24,9.22,9.24,35200.0,7.1031,7.1185,7.1031,7.1185,35200.0
2006-08-28 14:30:00,9.23,9.23,9.2,9.22,22800.0,7.1108,7.1108,7.0877,7.1031,22800.0
2006-08-28 14:40:00,9.22,9.23,9.22,9.23,47200.0,7.1031,7.1108,7.1031,7.1108,47200.0
2006-08-28 14:50:00,9.23,9.24,9.22,9.24,35200.0,7.1108,7.1185,7.1031,7.1185,35200.0
2006-08-28 15:00:00,9.24,9.25,9.24,9.24,60800.0,7.1185,7.1262,7.1185,7.1185,60800.0
2006-08-28 15:10:00,9.24,9.24,9.23,9.24,121200.0,7.1185,7.1185,7.1108,7.1185,121200.0
2006-08-28 15:20:00,9.24,9.24,9.23,9.24,123600.0,7.1185,7.1185,7.1108,7.1185,123600.0
2006-08-28 15:30:00,9.24,9.24,9.21,9.21,212800.0,7.1185,7.1185,7.0954,7.0954,212800.0
2006-08-28 15:40:00,9.22,9.22,9.21,9.22,130800.0,7.1031,7.1031,7.0954,7.1031,130800.0
2006-08-28 15:50:00,9.22,9.24,9.22,9.24,285600.0,7.1031,7.1185,7.1031,7.1185,285600.0
2006-08-29 09:30:00,9.25,9.28,9.2,9.25,127600.0,7.1262,7.1493,7.0877,7.1262,127600.0
2006-08-29 09:40:00,9.24,9.29,9.24,9.29,86400.0,7.1185,7.157,7.1185,7.157,86400.0
2006-08-29 09:50:00,9.28,9.34,9.28,9.32,117200.0,7.1493,7.1955,7.1493,7.1801,117200.0
2006-08-29 10:00:00,9.31,9.33,9.26,9.31,83200.0,7.1724,7.1878,7.1339,7.1724,83200.0
2006-08-29 10:10:00,9.31,9.31,9.25,9.25,81200.0,7.1724,7.1724,7.1262,7.1262,81200.0
2006-08-29 10:20:00,9.24,9.29,9.24,9.26,94800.0,7.1185,7.157,7.1185,7.1339,94800.0
2006-08-29 10:30:00,9.26,9.27,9.24,9.24,57200.0,7.1339,7.1416,7.1185,7.1185,57200.0
2006-08-29 10:40:00,9.24,9.26,9.24,9.25,54000.0,7.1185,7.1339,7.1185,7.1262,54000.0
2006-08-29 10:50:00,9.25,9.25,9.24,9.25,32800.0,7.1262,7.1262,7.1185,7.1262,32800.0
2006-08-29 11:00:00,9.24,9.26,9.24,9.25,56800.0,7.1185,7.1339,7.1185,7.1262,56800.0
2006-08-29 11:10:00,9.25,9.27,9.25,9.27,34800.0,7.1262,7.1416,7.1262,7.1416,34800.0
2006-08-29 11:20:00,9.26,9.27,9.24,9.24,60800.0,7.1339,7.1416,7.1185,7.1185,60800.0
2006-08-29 11:30:00,9.24,9.24,9.21,9.21,32800.0,7.1185,7.1185,7.0954,7.0954,32800.0
2006-08-29 11:40:00,9.21,9.22,9.21,9.22,60400.0,7.0954,7.1031,7.0954,7.1031,60400.0
2006-08-29 11:50:00,9.22,9.23,9.22,9.22,24800.0,7.1031,7.1108,7.1031,7.1031,24800.0
2006-08-29 12:00:00,9.23,9.24,9.23,9.24,50000.0,7.1108,7.1185,7.1108,7.1185,50000.0
2006-08-29 12:10:00,9.25,9.25,9.24,9.24,32800.0,7.1262,7.1262,7.1185,7.1185,32800.0
2006-08-29 12:20:00,9.24,9.25,9.24,9.25,24400.0,7.1185,7.1262,7.1185,7.1262,24400.0
2006-08-29 12:30:00,9.25,9.26,9.25,9.25,46000.0,7.1262,7.1339,7.1262,7.1262,46000.0
2006-08-29 12:40:00,9.25,9.26,9.25,9.26,12000.0,7.1262,7.1339,7.1262,7.1339,12000.0
2006-08-29 12:50:00,9.25,9.26,9.24,9.24,24000.0,7.1262,7.1339,7.1185,7.1185,24000.0
2006-08-29 13:00:00,9.25,9.27,9.24,9.27,21200.0,7.1262,7.1416,7.1185,7.1416,21200.0
2006-08-29 13:10:00,9.27,9.27,9.27,9.27,29600.0,7.1416,7.1416,7.1416,7.1416,29600.0
2006-08-29 13:20:00,9.26,9.27,9.26,9.26,7600.0,7.1339,7.1416,7.1339,7.1339,7600.0
2006-08-29 13:30:00,9.26,9.26,9.25,9.25,21200.0,7.1339,7.1339,7.1262,7.1262,21200.0
2006-08-29 13:40:00,9.25,9.26,9.25,9.26,16400.0,7.1262,7.1339,7.1262,7.1339,16400.0
2006-08-29 13:50:00,9.26,9.26,9.25,9.26,38400.0,7.1339,7.1339,7.1262,7.1339,38400.0
2006-08-29 14:00:00,9.26,9.28,9.22,9.26,100000.0,7.1339,7.1493,7.1031,7.1339,100000.0
2006-08-29 14:10:00,9.27,9.28,9.26,9.28,25600.0,7.1416,7.1493,7.1339,7.1493,25600.0
2006-08-29 14:20:00,9.28,9.28,9.27,9.28,35200.0,7.1493,7.1493,7.1416,7.1493,35200.0
2006-08-29 14:30:00,9.27,9.31,9.27,9.3,30400.0,7.1416,7.1724,7.1416,7.1647,30400.0
2006-08-29 14:40:00,9.31,9.31,9.28,9.28,19200.0,7.1724,7.1724,7.1493,7.1493,19200.0
2006-08-29 14:50:00,9.28,9.29,9.27,9.29,32000.0,7.1493,7.157,7.1416,7.157,32000.0
2006-08-29 15:00:00,9.29,9.29,9.26,9.28,26800.0,7.157,7.157,7.1339,7.1493,26800.0
2006-08-29 15:10:00,9.28,9.29,9.27,9.29,54800.0,7.1493,7.157,7.1416,7.157,54800.0
2006-08-29 15:20:00,9.3,9.33,9.29,9.31,77600.0,7.1647,7.1878,7.157,7.1724,77600.0
2006-08-29 15:30:00,9.31,9.34,9.31,9.33,189600.0,7.1724,7.1955,7.1724,7.1878,189600.0
2006-08-29 15:40:00,9.34,9.34,9.32,9.34,73200.0,7.1955,7.1955,7.1801,7.1955,73200.0
2006-08-29 15:50:00,9.34,9.34,9.32,9.32,150000.0,7.1955,7.1955,7.1801,7.1801,150000.0
2006-08-30 09:30:00,9.3,9.36,9.3,9.31,50000.0,7.1647,7.2109,7.1647,7.1724,50000.0
2006-08-30 09:40:00,9.3,9.31,9.26,9.29,32800.0,7.1647,7.1724,7.1339,7.157,32800.0
2006-08-30 09:50:00,9.29,9.31,9.27,9.28,71600.0,7.157,7.1724,7.1416,7.1493,71600.0
2006-08-30 10:00:00,9.29,9.29,9.25,9.25,73200.0,7.157,7.157,7.1262,7.1262,73200.0
2006-08-30 10:10:00,9.25,9.25,9.2,9.2,84000.0,7.1262,7.1262,7.0877,7.0877,84000.0
2006-08-30 10:20:00,9.2,9.23,9.2,9.23,44400.0,7.0877,7.1108,7.0877,7.1108,44400.0
2006-08-30 10:30:00,9.23,9.23,9.2,9.22,28800.0,7.1108,7.1108,7.0877,7.1031,28800.0
2006-08-30 10:40:00,9.22,9.24,9.22,9.23,58800.0,7.1031,7.1185,7.1031,7.1108,58800.0
2006-08-30 10:50:00,9.24,9.24,9.22,9.22,9600.0,7.1185,7.1185,7.1031,7.1031,9600.0
2006-08-30 11:00:00,9.22,9.23,9.22,9.22,12800.0,7.1031,7.1108,7.1031,7.1031,12800.0
2006-08-30 11:10:00,9.22,9.23,9.21,9.21,40800.0,7.1031,7.1108,7.0954,7.0954,40800.0
2006-08-30 11:20:00,9.22,9.23,9.22,9.22,25200.0,7.1031,7.1108,7.1031,7.1031,25200.0
2006-08-30 11:30:00,9.22,9.22,9.19,9.2,36400.0,7.1031,7.1031,7.08,7.0877,36400.0
2006-08-30 11:40:00,9.2,9.2,9.17,9.17,44800.0,7.0877,7.0877,7.0646,7.0646,44800.0
2006-08-30 11:50:00,9.17,9.18,9.17,9.18,10800.0,7.0646,7.0723,7.0646,7.0723,10800.0
2006-08-30 12:00:00,9.19,9.21,9.19,9.21,12400.0,7.08,7.0954,7.08,7.0954,12400.0
2006-08-30 12:10:00,9.21,9.22,9.18,9.18,37600.0,7.0954,7.1031,7.0723,7.0723,37600.0
2006-08-30 12:20:00,9.19,9.21,9.18,9.19,21600.0,7.08,7.0954,7.0723,7.08,21600.0
2006-08-30 12:30:00,9.19,9.22,9.19,9.22,17600.0,7.08,7.1031,7.08,7.1031,17600.0
2006-08-30 12:40:00,9.22,9.22,9.22,9.22,14400.0,7.1031,7.1031,7.1031,7.1031,14400.0
2006-08-30 12:50:00,9.22,9.22,9.22,9.22,22800.0,7.1031,7.1031,7.1031,7.1031,22800.0
2006-08-30 13:00:00,9.22,9.23,9.22,9.22,8400.0,7.1031,7.1108,7.1031,7.1031,8400.0
2006-08-30 13:10:00,9.22,9.23,9.22,9.22,12400.0,7.1031,7.1108,7.1031,7.1031,12400.0
2006-08-30 13:20:00,9.22,9.23,9.22,9.22,20800.0,7.1031,7.1108,7.1031,7.1031,20800.0
2006-08-30 13:30:00,9.23,9.23,9.22,9.23,27600.0,7.1108,7.1108,7.1031,7.1108,27600.0
2006-08-30 13:40:00,9.23,9.23,9.22,9.23,15600.0,7.1108,7.1108,7.1031,7.1108,15600.0
2006-08-30 13:50:00,9.23,9.23,9.22,9.22,24800.0,7.1108,7.1108,7.1031,7.1031,24800.0
2006-08-30 14:00:00,9.22,9.22,9.21,9.21,27600.0,7.1031,7.1031,7.0954,7.0954,27600.0
2006-08-30 14:10:00,9.21,9.22,9.21,9.22,11200.0,7.0954,7.1031,7.0954,7.1031,11200.0
2006-08-30 14:20:00,9.22,9.22,9.21,9.21,25200.0,7.1031,7.1031,7.0954,7.0954,25200.0
2006-08-30 14:30:00,9.21,9.21,9.18,9.19,55200.0,7.0954,7.0954,7.0723,7.08,55200.0
2006-08-30 14:40:00,9.19,9.19,9.18,9.19,42800.0,7.08,7.08,7.0723,7.08,42800.0
2006-08-30 14:50:00,9.19,9.21,9.19,9.21,34000.0,7.08,7.0954,7.08,7.0954,34000.0
2006-08-30 15:00:00,9.21,9.21,9.19,9.21,177200.0,7.0954,7.0954,7.08,7.0954,177200.0
2006-08-30 15:10:00,9.21,9.21,9.2,9.21,164000.0,7.0954,7.0954,7.0877,7.0954,164000.0
2006-08-30 15:20:00,9.21,9.21,9.2,9.21,56400.0,7.0954,7.0954,7.0877,7.0954,56400.0
2006-08-30 15:30:00,9.21,9.22,9.21,9.22,116800.0,7.0954,7.1031,7.0954,7.1031,116800.0
2006-08-30 15:40:00,9.22,9.22,9.21,9.21,95200.0,7.1031,7.1031,7.0954,7.0954,95200.0
2006-08-30 15:50:00,9.21,9.21,9.2,9.21,138400.0,7.0954,7.0954,7.0877,7.0954,138400.0
2006-08-31 09:30:00,9.22,9.33,9.15,9.23,104800.0,7.1031,7.1878,7.0492,7.1108,104800.0
2006-08-31 09:40:00,9.22,9.24,9.19,9.21,30800.0,7.1031,7.1185,7.08,7.0954,30800.0
2006-08-31 09:50:00,9.2,9.24,9.2,9.24,31200.0,7.0877,7.1185,7.0877,7.1185,31200.0
2006-08-31 10:00:00,9.23,9.24,9.22,9.23,128800.0,7.1108,7.1185,7.1031,7.1108,128800.0
2006-08-31 10:10:00,9.24,9.25,9.22,9.24,98800.0,7.1185,7.1262,7.1031,7.1185,98800.0
2006-08-31 10:20:00,9.24,9.26,9.24,9.25,76000.0,7.1185,7.1339,7.1185,7.1262,76000.0
2006-08-31 10:30:00,9.25,9.25,9.24,9.25,29200.0,7.1262,7.1262,7.1185,7.1262,29200.0
2006-08-31 10:40:00,9.25,9.25,9.24,9.24,30800.0,7.1262,7.1262,7.1185,7.1185,30800.0
2006-08-31 10:50:00,9.24,9.28,9.24,9.27,57200.0,7.1185,7.1493,7.1185,7.1416,57200.0
2006-08-31 11:00:00,9.27,9.27,9.25,9.25,46400.0,7.1416,7.1416,7.1262,7.1262,46400.0
2006-08-31 11:10:00,9.24,9.25,9.24,9.24,55200.0,7.1185,7.1262,7.1185,7.1185,55200.0
2006-08-31 11:20:00,9.24,9.25,9.24,9.24,41200.0,7.1185,7.1262,7.1185,7.1185,41200.0
2006-08-31 11:30:00,9.24,9.24,9.22,9.24,56000.0,7.1185,7.1185,7.1031,7.1185,56000.0
2006-08-31 11:40:00,9.24,9.25,9.24,9.25,35200.0,7.1185,7.1262,7.1185,7.1262,35200.0
2006-08-31 11:50:00,9.25,9.25,9.24,9.24,12400.0,7.1262,7.1262,7.1185,7.1185,12400.0
2006-08-31 12:00:00,9.24,9.25,9.24,9.24,37600.0,7.1185,7.1262,7.1185,7.1185,37600.0
2006-08-31 12:10:00,9.24,9.24,9.24,9.24,18000.0,7.1185,7.1185,7.1185,7.1185,18000.0
2006-08-31 12:20:00,9.24,9.24,9.24,9.24,28800.0,7.1185,7.1185,7.1185,7.1185,28800.0
2006-08-31 12:30:00,9.24,9.24,9.24,9.24,12000.0,7.1185,7.1185,7.1185,7.1185,12000.0
2006-08-31 12:40:00,9.24,9.24,9.24,9.24,14000.0,7.1185,7.1185,7.1185,7.1185,14000.0
2006-08-31 12:50:00,9.24,9.26,9.24,9.24,21600.0,7.1185,7.1339,7.1185,7.1185,21600.0
2006-08-31 13:00:00,9.24,9.25,9.24,9.25,23200.0,7.1185,7.1262,7.1185,7.1262,23200.0
2006-08-31 13:10:00,9.24,9.25,9.24,9.25,5600.0,7.1185,7.1262,7.1185,7.1262,5600.0
2006-08-31 13:20:00,9.25,9.25,9.24,9.25,15600.0,7.1262,7.1262,7.1185,7.1262,15600.0
2006-08-31 13:30:00,9.25,9.25,9.23,9.23,40000.0,7.1262,7.1262,7.1108,7.1108,40000.0
2006-08-31 13:40:00,9.24,9.24,9.23,9.24,15200.0,7.1185,7.1185,7.1108,7.1185,15200.0
2006-08-31 13:50:00,9.24,9.24,9.24,9.24,6400.0,7.1185,7.1185,7.1185,7.1185,6400.0
2006-08-31 14:00:00,9.24,9.26,9.24,9.25,29600.0,7.1185,7.1339,7.1185,7.1262,29600.0
2006-08-31 14:10:00,9.25,9.28,9.25,9.27,22800.0,7.1262,7.1493,7.1262,7.1416,22800.0
2006-08-31 14:20:00,9.27,9.28,9.27,9.28,56400.0,7.1416,7.1493,7.1416,7.1493,56400.0
2006-08-31 14:30:00,9.28,9.28,9.27,9.27,34400.0,7.1493,7.1493,7.1416,7.1416,34400.0
2006-08-31 14:40:00,9.27,9.28,9.27,9.28,22000.0,7.1416,7.1493,7.1416,7.1493,22000.0
2006-08-31 14:50:00,9.28,9.3,9.28,9.29,30000.0,7.1493,7.1647,7.1493,7.157,30000.0
2006-08-31 15:00:00,9.29,9.29,9.26,9.27,42000.0,7.157,7.157,7.1339,7.1416,42000.0
2006-08-31 15:10:00,9.27,9.28,9.27,9.28,34000.0,7.1416,7.1493,7.1416,7.1493,34000.0
2006-08-31 15:20:00,9.28,9.28,9.27,9.28,16000.0,7.1493,7.1493,7.1416,7.1493,16000.0
2006-08-31 15:30:00,9.28,9.28,9.27,9.27,36000.0,7.1493,7.1493,7.1416,7.1416,36000.0
2006-08-31 15:40:00,9.27,9.28,9.26,9.26,33600.0,7.1416,7.1493,7.1339,7.1339,33600.0
2006-08-31 15:50:00,9.26,9.27,9.24,9.26,152400.0,7.1339,7.1416,7.1185,7.1339,152400.0
2006-09-01 09:30:00,9.31,9.38,9.27,9.37,111600.0,7.1724,7.2264,7.1416,7.2186,111600.0
2006-09-01 09:40:00,9.37,9.45,9.37,9.45,169600.0,7.2186,7.2803,7.2186,7.2803,169600.0
2006-09-01 09:50:00,9.45,9.49,9.43,9.49,186800.0,7.2803,7.3111,7.2649,7.3111,186800.0
2006-09-01 10:00:00,9.49,9.5,9.47,9.5,166400.0,7.3111,7.3188,7.2957,7.3188,166400.0
2006-09-01 10:10:00,9.49,9.52,9.48,9.51,140000.0,7.3111,7.3342,7.3034,7.3265,140000.0
2006-09-01 10:20:00,9.51,9.51,9.48,9.51,87600.0,7.3265,7.3265,7.3034,7.3265,87600.0
2006-09-01 10:30:00,9.5,9.52,9.49,9.51,87600.0,7.3188,7.3342,7.3111,7.3265,87600.0
2006-09-01 10:40:00,9.51,9.56,9.51,9.55,133600.0,7.3265,7.365,7.3265,7.3573,133600.0
2006-09-01 10:50:00,9.55,9.58,9.54,9.56,109200.0,7.3573,7.3804,7.3496,7.365,109200.0
2006-09-01 11:00:00,9.56,9.58,9.56,9.58,120400.0,7.365,7.3804,7.365,7.3804,120400.0
2006-09-01 11:10:00,9.57,9.6,9.56,9.57,132000.0,7.3727,7.3958,7.365,7.3727,132000.0
2006-09-01 11:20:00,9.57,9.58,9.57,9.58,57200.0,7.3727,7.3804,7.3727,7.3804,57200.0
2006-09-01 11:30:00,9.58,9.58,9.55,9.55,104400.0,7.3804,7.3804,7.3573,7.3573,104400.0
2006-09-01 11:40:00,9.55,9.55,9.53,9.53,106000.0,7.3573,7.3573,7.3419,7.3419,106000.0
2006-09-01 11:50:00,9.53,9.56,9.53,9.55,96400.0,7.3419,7.365,7.3419,7.3573,96400.0
2006-09-01 12:00:00,9.55,9.55,9.51,9.51,240800.0,7.3573,7.3573,7.3265,7.3265,240800.0
2006-09-01 12:10:00,9.51,9.52,9.5,9.5,40400.0,7.3265,7.3342,7.3188,7.3188,40400.0
2006-09-01 12:20:00,9.5,9.5,9.49,9.5,38000.0,7.3188,7.3188,7.3111,7.3188,38000.0
2006-09-01 12:30:00,9.49,9.51,9.49,9.5,46000.0,7.3111,7.3265,7.3111,7.3188,46000.0
2006-09-01 12:40:00,9.5,9.5,9.49,9.5,114400.0,7.3188,7.3188,7.3111,7.3188,114400.0
2006-09-01 12:50:00,9.5,9.52,9.49,9.51,52800.0,7.3188,7.3342,7.3111,7.3265,52800.0
2006-09-01 13:00:00,9.51,9.52,9.51,9.51,40400.0,7.3265,7.3342,7.3265,7.3265,40400.0
2006-09-01 13:10:00,9.51,9.52,9.51,9.51,44400.0,7.3265,7.3342,7.3265,7.3265,44400.0
2006-09-01 13:20:00,9.51,9.53,9.51,9.53,42800.0,7.3265,7.3419,7.3265,7.3419,42800.0
2006-09-01 13:30:00,9.53,9.53,9.52,9.53,38800.0,7.3419,7.3419,7.3342,7.3419,38800.0
2006-09-01 13:40:00,9.53,9.54,9.53,9.53,66000.0,7.3419,7.3496,7.3419,7.3419,66000.0
2006-09-01 13:50:00,9.54,9.55,9.54,9.54,50400.0,7.3496,7.3573,7.3496,7.3496,50400.0
2006-09-01 14:00:00,9.54,9.54,9.53,9.54,35600.0,7.3496,7.3496,7.3419,7.3496,35600.0
2006-09-01 14:10:00,9.54,9.54,9.52,9.52,58400.0,7.3496,7.3496,7.3342,7.3342,58400.0
2006-09-01 14:20:00,9.52,9.54,9.52,9.54,75200.0,7.3342,7.3496,7.3342,7.3496,75200.0
2006-09-01 14:30:00,9.54,9.54,9.51,9.52,83200.0,7.3496,7.3496,7.3265,7.3342,83200.0
2006-09-01 14:40:00,9.53,9.53,9.52,9.53,38000.0,7.3419,7.3419,7.3342,7.3419,38000.0
2006-09-01 14:50:00,9.53,9.53,9.52,9.53,43200.0,7.3419,7.3419,7.3342,7.3419,43200.0
2006-09-01 15:00:00,9.53,9.53,9.52,9.52,72000.0,7.3419,7.3419,7.3342,7.3342,72000.0
2006-09-01 15:10:00,9.52,9.54,9.52,9.54,94400.0,7.3342,7.3496,7.3342,7.3496,94400.0
2006-09-01 15:20:00,9.54,9.54,9.53,9.53,63200.0,7.3496,7.3496,7.3419,7.3419,63200.0
2006-09-01 15:30:00,9.53,9.54,9.52,9.53,120800.0,7.3419,7.3496,7.3342,7.3419,120800.0
2006-09-01 15:40:00,9.53,9.54,9.52,9.53,169200.0,7.3419,7.3496,7.3342,7.3419,169200.0
2006-09-01 15:50:00,9.53,9.53,9.5,9.5,346000.0,7.3419,7.3419,7.3188,7.3188,346000.0
2006-09-05 09:30:00,9.54,9.55,9.43,9.44,111600.0,7.3496,7.3573,7.2649,7.2726,111600.0
2006-09-05 09:40:00,9.45,9.45,9.38,9.4,118000.0,7.2803,7.2803,7.2264,7.2418,118000.0
2006-09-05 09:50:00,9.4,9.49,9.39,9.49,122000.0,7.2418,7.3111,7.2341,7.3111,122000.0
2006-09-05 10:00:00,9.48,9.48,9.44,9.46,78800.0,7.3034,7.3034,7.2726,7.288,78800.0
2006-09-05 10:10:00,9.46,9.51,9.46,9.49,107200.0,7.288,7.3265,7.288,7.3111,107200.0
2006-09-05 10:20:00,9.49,9.49,9.43,9.44,40400.0,7.3111,7.3111,7.2649,7.2726,40400.0
2006-09-05 10:30:00,9.44,9.46,9.43,9.45,84000.0,7.2726,7.288,7.2649,7.2803,84000.0
2006-09-05 10:40:00,9.45,9.5,9.45,9.47,123200.0,7.2803,7.3188,7.2803,7.2957,123200.0
2006-09-05 10:50:00,9.48,9.5,9.46,9.49,64000.0,7.3034,7.3188,7.288,7.3111,64000.0
2006-09-05 11:00:00,9.49,9.51,9.49,9.5,53200.0,7.3111,7.3265,7.3111,7.3188,53200.0
2006-09-05 11:10:00,9.5,9.51,9.49,9.49,25200.0,7.3188,7.3265,7.3111,7.3111,25200.0
2006-09-05 11:20:00,9.49,9.49,9.48,9.48,27200.0,7.3111,7.3111,7.3034,7.3034,27200.0
2006-09-05 11:30:00,9.48,9.5,9.48,9.49,441600.0,7.3034,7.3188,7.3034,7.3111,441600.0
2006-09-05 11:40:00,9.48,9.52,9.48,9.52,430800.0,7.3034,7.3342,7.3034,7.3342,430800.0
2006-09-05 11:50:00,9.52,9.54,9.51,9.53,39600.0,7.3342,7.3496,7.3265,7.3419,39600.0
2006-09-05 12:00:00,9.53,9.55,9.52,9.52,41600.0,7.3419,7.3573,7.3342,7.3342,41600.0
2006-09-05 12:10:00,9.52,9.52,9.49,9.49,19600.0,7.3342,7.3342,7.3111,7.3111,19600.0
2006-09-05 12:20:00,9.49,9.49,9.48,9.48,14400.0,7.3111,7.3111,7.3034,7.3034,14400.0
2006-09-05 12:30:00,9.48,9.48,9.47,9.47,22800.0,7.3034,7.3034,7.2957,7.2957,22800.0
2006-09-05 12:40:00,9.47,9.48,9.46,9.48,38800.0,7.2957,7.3034,7.288,7.3034,38800.0
2006-09-05 12:50:00,9.48,9.49,9.47,9.48,12000.0,7.3034,7.3111,7.2957,7.3034,12000.0
2006-09-05 13:00:00,9.47,9.48,9.47,9.48,37600.0,7.2957,7.3034,7.2957,7.3034,37600.0
2006-09-05 13:10:00,9.47,9.49,9.47,9.49,232000.0,7.2957,7.3111,7.2957,7.3111,232000.0
2006-09-05 13:20:00,9.49,9.49,9.46,9.46,22000.0,7.3111,7.3111,7.288,7.288,22000.0
2006-09-05 13:30:00,9.46,9.47,9.43,9.45,68400.0,7.288,7.2957,7.2649,7.2803,68400.0
2006-09-05 13:40:00,9.45,9.46,9.45,9.45,12400.0,7.2803,7.288,7.2803,7.2803,12400.0
2006-09-05 13:50:00,9.45,9.47,9.43,9.47,34400.0,7.2803,7.2957,7.2649,7.2957,34400.0
2006-09-05 14:00:00,9.47,9.49,9.46,9.49,50800.0,7.2957,7.3111,7.288,7.3111,50800.0
2006-09-05 14:10:00,9.49,9.51,9.49,9.5,210000.0,7.3111,7.3265,7.3111,7.3188,210000.0
2006-09-05 14:20:00,9.49,9.49,9.46,9.47,20000.0,7.3111,7.3111,7.288,7.2957,20000.0
2006-09-05 14:30:00,9.46,9.47,9.46,9.47,46800.0,7.288,7.2957,7.288,7.2957,46800.0
2006-09-05 14:40:00,9.47,9.48,9.46,9.48,25200.0,7.2957,7.3034,7.288,7.3034,25200.0
2006-09-05 14:50:00,9.47,9.49,9.47,9.49,48000.0,7.2957,7.3111,7.2957,7.3111,48000.0
2006-09-05 15:00:00,9.49,9.49,9.47,9.47,78000.0,7.3111,7.3111,7.2957,7.2957,78000.0
2006-09-05 15:10:00,9.47,9.48,9.47,9.48,54400.0,7.2957,7.3034,7.2957,7.3034,54400.0
2006-09-05 15:20:00,9.48,9.49,9.47,9.49,114800.0,7.3034,7.3111,7.2957,7.3111,114800.0
2006-09-05 15:30:00,9.49,9.49,9.47,9.48,68400.0,7.3111,7.3111,7.2957,7.3034,68400.0
2006-09-05 15:40:00,9.48,9.49,9.47,9.48,45600.0,7.3034,7.3111,7.2957,7.3034,45600.0
2006-09-05 15:50:00,9.49,9.49,9.47,9.48,169200.0,7.3111,7.3111,7.2957,7.3034,169200.0
2006-09-06 09:30:00,9.44,9.44,9.41,9.42,62000.0,7.2726,7.2726,7.2495,7.2572,62000.0
2006-09-06 09:40:00,9.41,9.41,9.38,9.4,48400.0,7.2495,7.2495,7.2264,7.2418,48400.0
2006-09-06 09:50:00,9.4,9.42,9.38,9.39,82800.0,7.2418,7.2572,7.2264,7.2341,82800.0
2006-09-06 10:00:00,9.39,9.42,9.39,9.41,148800.0,7.2341,7.2572,7.2341,7.2495,148800.0
2006-09-06 10:10:00,9.41,9.41,9.39,9.39,87200.0,7.2495,7.2495,7.2341,7.2341,87200.0
2006-09-06 10:20:00,9.39,9.42,9.38,9.39,57200.0,7.2341,7.2572,7.2264,7.2341,57200.0
2006-09-06 10:30:00,9.39,9.39,9.35,9.37,107600.0,7.2341,7.2341,7.2032,7.2186,107600.0
2006-09-06 10:40:00,9.37,9.37,9.31,9.33,71200.0,7.2186,7.2186,7.1724,7.1878,71200.0
2006-09-06 10:50:00,9.33,9.38,9.33,9.37,37600.0,7.1878,7.2264,7.1878,7.2186,37600.0
2006-09-06 11:00:00,9.37,9.38,9.36,9.38,56400.0,7.2186,7.2264,7.2109,7.2264,56400.0
2006-09-06 11:10:00,9.38,9.39,9.37,9.39,42000.0,7.2264,7.2341,7.2186,7.2341,42000.0
2006-09-06 11:20:00,9.39,9.4,9.38,9.4,72800.0,7.2341,7.2418,7.2264,7.2418,72800.0
2006-09-06 11:30:00,9.39,9.4,9.37,9.37,28800.0,7.2341,7.2418,7.2186,7.2186,28800.0
2006-09-06 11:40:00,9.37,9.37,9.35,9.36,36400.0,7.2186,7.2186,7.2032,7.2109,36400.0
2006-09-06 11:50:00,9.36,9.37,9.35,9.37,52800.0,7.2109,7.2186,7.2032,7.2186,52800.0
2006-09-06 12:00:00,9.36,9.36,9.36,9.36,21600.0,7.2109,7.2109,7.2109,7.2109,21600.0
2006-09-06 12:10:00,9.37,9.37,9.35,9.36,53600.0,7.2186,7.2186,7.2032,7.2109,53600.0
2006-09-06 12:20:00,9.35,9.36,9.35,9.36,26800.0,7.2032,7.2109,7.2032,7.2109,26800.0
2006-09-06 12:30:00,9.36,9.36,9.35,9.36,26400.0,7.2109,7.2109,7.2032,7.2109,26400.0
2006-09-06 12:40:00,9.36,9.37,9.35,9.36,33200.0,7.2109,7.2186,7.2032,7.2109,33200.0
2006-09-06 12:50:00,9.36,9.36,9.35,9.35,30000.0,7.2109,7.2109,7.2032,7.2032,30000.0
2006-09-06 13:00:00,9.36,9.38,9.35,9.37,72400.0,7.2109,7.2264,7.2032,7.2186,72400.0
2006-09-06 13:10:00,9.37,9.38,9.37,9.38,28000.0,7.2186,7.2264,7.2186,7.2264,28000.0
2006-09-06 13:20:00,9.37,9.4,9.37,9.4,78800.0,7.2186,7.2418,7.2186,7.2418,78800.0
2006-09-06 13:30:00,9.4,9.4,9.38,9.38,48800.0,7.2418,7.2418,7.2264,7.2264,48800.0
2006-09-06 13:40:00,9.38,9.38,9.38,9.38,28800.0,7.2264,7.2264,7.2264,7.2264,28800.0
2006-09-06 13:50:00,9.38,9.38,9.36,9.38,35600.0,7.2264,7.2264,7.2109,7.2264,35600.0
2006-09-06 14:00:00,9.38,9.38,9.36,9.37,190000.0,7.2264,7.2264,7.2109,7.2186,190000.0
2006-09-06 14:10:00,9.37,9.37,9.35,9.36,31200.0,7.2186,7.2186,7.2032,7.2109,31200.0
2006-09-06 14:20:00,9.36,9.37,9.35,9.36,36800.0,7.2109,7.2186,7.2032,7.2109,36800.0
2006-09-06 14:30:00,9.35,9.37,9.34,9.36,164400.0,7.2032,7.2186,7.1955,7.2109,164400.0
2006-09-06 14:40:00,9.35,9.37,9.35,9.35,42400.0,7.2032,7.2186,7.2032,7.2032,42400.0
2006-09-06 14:50:00,9.36,9.36,9.32,9.33,106400.0,7.2109,7.2109,7.1801,7.1878,106400.0
2006-09-06 15:00:00,9.33,9.34,9.29,9.33,182400.0,7.1878,7.1955,7.157,7.1878,182400.0
2006-09-06 15:10:00,9.33,9.36,9.32,9.36,98400.0,7.1878,7.2109,7.1801,7.2109,98400.0
2006-09-06 15:20:00,9.36,9.38,9.36,9.37,87600.0,7.2109,7.2264,7.2109,7.2186,87600.0
2006-09-06 15:30:00,9.37,9.37,9.36,9.36,67200.0,7.2186,7.2186,7.2109,7.2109,67200.0
2006-09-06 15:40:00,9.36,9.37,9.36,9.37,61200.0,7.2109,7.2186,7.2109,7.2186,61200.0
2006-09-06 15:50:00,9.37,9.38,9.35,9.35,208400.0,7.2186,7.2264,7.2032,7.2032,208400.0
2006-09-07 09:30:00,9.36,9.4,9.25,9.39,114400.0,7.2109,7.2418,7.1262,7.2341,114400.0
2006-09-07 09:40:00,9.38,9.44,9.38,9.43,84400.0,7.2264,7.2726,7.2264,7.2649,84400.0
2006-09-07 09:50:00,9.43,9.43,9.37,9.37,85600.0,7.2649,7.2649,7.2186,7.2186,85600.0
2006-09-07 10:00:00,9.37,9.39,9.31,9.33,67600.0,7.2186,7.2341,7.1724,7.1878,67600.0
2006-09-07 10:10:00,9.34,9.34,9.3,9.34,73200.0,7.1955,7.1955,7.1647,7.1955,73200.0
2006-09-07 10:20:00,9.34,9.36,9.32,9.35,45200.0,7.1955,7.2109,7.1801,7.2032,45200.0
2006-09-07 10:30:00,9.35,9.38,9.35,9.37,42400.0,7.2032,7.2264,7.2032,7.2186,42400.0
2006-09-07 10:40:00,9.37,9.37,9.32,9.32,45600.0,7.2186,7.2186,7.1801,7.1801,45600.0
2006-09-07 10:50:00,9.32,9.36,9.32,9.35,76400.0,7.1801,7.2109,7.1801,7.2032,76400.0
2006-09-07 11:00:00,9.34,9.4,9.34,9.38,50000.0,7.1955,7.2418,7.1955,7.2264,50000.0
2006-09-07 11:10:00,9.38,9.41,9.38,9.38,32000.0,7.2264,7.2495,7.2264,7.2264,32000.0
2006-09-07 11:20:00,9.38,9.38,9.37,9.37,29200.0,7.2264,7.2264,7.2186,7.2186,29200.0
2006-09-07 11:30:00,9.37,9.41,9.37,9.41,36400.0,7.2186,7.2495,7.2186,7.2495,36400.0
2006-09-07 11:40:00,9.4,9.4,9.37,9.38,43600.0,7.2418,7.2418,7.2186,7.2264,43600.0
2006-09-07 11:50:00,9.39,9.44,9.39,9.44,46000.0,7.2341,7.2726,7.2341,7.2726,46000.0
2006-09-07 12:00:00,9.43,9.45,9.41,9.44,76000.0,7.2649,7.2803,7.2495,7.2726,76000.0
2006-09-07 12:10:00,9.44,9.44,9.41,9.41,32800.0,7.2726,7.2726,7.2495,7.2495,32800.0
2006-09-07 12:20:00,9.41,9.42,9.4,9.4,23200.0,7.2495,7.2572,7.2418,7.2418,23200.0
2006-09-07 12:30:00,9.4,9.42,9.39,9.39,44800.0,7.2418,7.2572,7.2341,7.2341,44800.0
2006-09-07 12:40:00,9.39,9.4,9.38,9.39,33200.0,7.2341,7.2418,7.2264,7.2341,33200.0
2006-09-07 12:50:00,9.39,9.41,9.39,9.39,33200.0,7.2341,7.2495,7.2341,7.2341,33200.0
2006-09-07 13:00:00,9.39,9.41,9.38,9.41,28000.0,7.2341,7.2495,7.2264,7.2495,28000.0
2006-09-07 13:10:00,9.42,9.42,9.41,9.42,36000.0,7.2572,7.2572,7.2495,7.2572,36000.0
2006-09-07 13:20:00,9.41,9.42,9.38,9.39,24000.0,7.2495,7.2572,7.2264,7.2341,24000.0
2006-09-07 13:30:00,9.39,9.43,9.39,9.42,37600.0,7.2341,7.2649,7.2341,7.2572,37600.0
2006-09-07 13:40:00,9.43,9.47,9.43,9.47,58400.0,7.2649,7.2957,7.2649,7.2957,58400.0
2006-09-07 13:50:00,9.47,9.47,9.43,9.43,44400.0,7.2957,7.2957,7.2649,7.2649,44400.0
2006-09-07 14:00:00,9.43,9.43,9.42,9.42,28000.0,7.2649,7.2649,7.2572,7.2572,28000.0
2006-09-07 14:10:00,9.43,9.43,9.38,9.4,32800.0,7.2649,7.2649,7.2264,7.2418,32800.0
2006-09-07 14:20:00,9.4,9.41,9.39,9.4,28400.0,7.2418,7.2495,7.2341,7.2418,28400.0
2006-09-07 14:30:00,9.41,9.42,9.4,9.41,38400.0,7.2495,7.2572,7.2418,7.2495,38400.0
2006-09-07 14:40:00,9.41,9.41,9.38,9.39,38400.0,7.2495,7.2495,7.2264,7.2341,38400.0
2006-09-07 14:50:00,9.4,9.43,9.4,9.43,31600.0,7.2418,7.2649,7.2418,7.2649,31600.0
2006-09-07 15:00:00,9.42,9.42,9.36,9.37,112800.0,7.2572,7.2572,7.2109,7.2186,112800.0
2006-09-07 15:10:00,9.37,9.37,9.35,9.36,38800.0,7.2186,7.2186,7.2032,7.2109,38800.0
2006-09-07 15:20:00,9.36,9.4,9.34,9.36,102000.0,7.2109,7.2418,7.1955,7.2109,102000.0
2006-09-07 15:30:00,9.36,9.37,9.32,9.32,116400.0,7.2109,7.2186,7.1801,7.1801,116400.0
2006-09-07 15:40:00,9.32,9.35,9.32,9.34,89200.0,7.1801,7.2032,7.1801,7.1955,89200.0
2006-09-07 15:50:00,9.35,9.37,9.34,9.34,224000.0,7.2032,7.2186,7.1955,7.1955,224000.0
2006-09-08 09:30:00,9.34,9.4,9.31,9.31,67200.0,7.1955,7.2418,7.1724,7.1724,67200.0
2006-09-08 09:40:00,9.31,9.34,9.31,9.31,34000.0,7.1724,7.1955,7.1724,7.1724,34000.0
2006-09-08 09:50:00,9.31,9.34,9.31,9.33,34000.0,7.1724,7.1955,7.1724,7.1878,34000.0
2006-09-08 10:00:00,9.33,9.34,9.31,9.31,42800.0,7.1878,7.1955,7.1724,7.1724,42800.0
2006-09-08 10:10:00,9.31,9.35,9.31,9.35,29200.0,7.1724,7.2032,7.1724,7.2032,29200.0
2006-09-08 10:20:00,9.35,9.35,9.33,9.34,17600.0,7.2032,7.2032,7.1878,7.1955,17600.0
2006-09-08 10:30:00,9.35,9.35,9.31,9.33,23600.0,7.2032,7.2032,7.1724,7.1878,23600.0
2006-09-08 10:40:00,9.33,9.33,9.31,9.33,20800.0,7.1878,7.1878,7.1724,7.1878,20800.0
2006-09-08 10:50:00,9.34,9.35,9.33,9.35,18400.0,7.1955,7.2032,7.1878,7.2032,18400.0
2006-09-08 11:00:00,9.35,9.36,9.34,9.35,24800.0,7.2032,7.2109,7.1955,7.2032,24800.0
2006-09-08 11:10:00,9.36,9.39,9.36,9.36,30000.0,7.2109,7.2341,7.2109,7.2109,30000.0
2006-09-08 11:20:00,9.37,9.39,9.37,9.39,10000.0,7.2186,7.2341,7.2186,7.2341,10000.0
2006-09-08 11:30:00,9.38,9.39,9.38,9.39,15200.0,7.2264,7.2341,7.2264,7.2341,15200.0
2006-09-08 11:40:00,9.38,9.4,9.38,9.4,30400.0,7.2264,7.2418,7.2264,7.2418,30400.0
2006-09-08 11:50:00,9.4,9.4,9.39,9.39,30400.0,7.2418,7.2418,7.2341,7.2341,30400.0
2006-09-08 12:00:00,9.39,9.41,9.39,9.41,22400.0,7.2341,7.2495,7.2341,7.2495,22400.0
2006-09-08 12:10:00,9.4,9.4,9.38,9.38,11600.0,7.2418,7.2418,7.2264,7.2264,11600.0
2006-09-08 12:20:00,9.38,9.39,9.38,9.38,10400.0,7.2264,7.2341,7.2264,7.2264,10400.0
2006-09-08 12:30:00,9.38,9.39,9.38,9.38,14000.0,7.2264,7.2341,7.2264,7.2264,14000.0
2006-09-08 12:40:00,9.38,9.38,9.38,9.38,10000.0,7.2264,7.2264,7.2264,7.2264,10000.0
2006-09-08 12:50:00,9.38,9.39,9.38,9.39,11600.0,7.2264,7.2341,7.2264,7.2341,11600.0
2006-09-08 13:00:00,9.39,9.4,9.38,9.39,12000.0,7.2341,7.2418,7.2264,7.2341,12000.0
2006-09-08 13:10:00,9.39,9.41,9.39,9.41,16400.0,7.2341,7.2495,7.2341,7.2495,16400.0
2006-09-08 13:20:00,9.41,9.42,9.4,9.42,20400.0,7.2495,7.2572,7.2418,7.2572,20400.0
2006-09-08 13:30:00,9.42,9.42,9.4,9.4,13600.0,7.2572,7.2572,7.2418,7.2418,13600.0
2006-09-08 13:40:00,9.41,9.42,9.4,9.4,26400.0,7.2495,7.2572,7.2418,7.2418,26400.0
2006-09-08 13:50:00,9.4,9.4,9.38,9.4,63600.0,7.2418,7.2418,7.2264,7.2418,63600.0
2006-09-08 14:00:00,9.4,9.4,9.4,9.4,94800.0,7.2418,7.2418,7.2418,7.2418,94800.0
2006-09-08 14:10:00,9.4,9.4,9.4,9.4,38400.0,7.2418,7.2418,7.2418,7.2418,38400.0
2006-09-08 14:20:00,9.4,9.4,9.38,9.38,18800.0,7.2418,7.2418,7.2264,7.2264,18800.0
2006-09-08 14:30:00,9.39,9.4,9.38,9.4,13600.0,7.2341,7.2418,7.2264,7.2418,13600.0
2006-09-08 14:40:00,9.39,9.4,9.39,9.39,12800.0,7.2341,7.2418,7.2341,7.2341,12800.0
2006-09-08 14:50:00,9.39,9.4,9.39,9.4,34000.0,7.2341,7.2418,7.2341,7.2418,34000.0
2006-09-08 15:00:00,9.4,9.4,9.37,9.38,58800.0,7.2418,7.2418,7.2186,7.2264,58800.0
2006-09-08 15:10:00,9.38,9.4,9.38,9.39,85600.0,7.2264,7.2418,7.2264,7.2341,85600.0
2006-09-08 15:20:00,9.39,9.4,9.39,9.39,160400.0,7.2341,7.2418,7.2341,7.2341,160400.0
2006-09-08 15:30:00,9.39,9.39,9.38,9.38,66400.0,7.2341,7.2341,7.2264,7.2264,66400.0
2006-09-08 15:40:00,9.38,9.39,9.37,9.37,85200.0,7.2264,7.2341,7.2186,7.2186,85200.0
2006-09-08 15:50:00,9.37,9.38,9.37,9.38,149600.0,7.2186,7.2264,7.2186,7.2264,149600.0
2006-09-11 09:30:00,9.28,9.35,9.26,9.33,124800.0,7.1493,7.2032,7.1339,7.1878,124800.0
2006-09-11 09:40:00,9.34,9.37,9.31,9.37,80400.0,7.1955,7.2186,7.1724,7.2186,80400.0
2006-09-11 09:50:00,9.36,9.41,9.36,9.41,105200.0,7.2109,7.2495,7.2109,7.2495,105200.0
2006-09-11 10:00:00,9.4,9.43,9.39,9.42,67200.0,7.2418,7.2649,7.2341,7.2572,67200.0
2006-09-11 10:10:00,9.4,9.43,9.39,9.43,79200.0,7.2418,7.2649,7.2341,7.2649,79200.0
2006-09-11 10:20:00,9.44,9.46,9.43,9.44,129600.0,7.2726,7.288,7.2649,7.2726,129600.0
2006-09-11 10:30:00,9.44,9.44,9.39,9.41,95600.0,7.2726,7.2726,7.2341,7.2495,95600.0
2006-09-11 10:40:00,9.41,9.41,9.38,9.4,67600.0,7.2495,7.2495,7.2264,7.2418,67600.0
2006-09-11 10:50:00,9.4,9.43,9.4,9.42,89200.0,7.2418,7.2649,7.2418,7.2572,89200.0
2006-09-11 11:00:00,9.42,9.43,9.4,9.42,80000.0,7.2572,7.2649,7.2418,7.2572,80000.0
2006-09-11 11:10:00,9.42,9.44,9.39,9.43,46000.0,7.2572,7.2726,7.2341,7.2649,46000.0
2006-09-11 11:20:00,9.43,9.45,9.43,9.44,67600.0,7.2649,7.2803,7.2649,7.2726,67600.0
2006-09-11 11:30:00,9.44,9.44,9.42,9.43,36400.0,7.2726,7.2726,7.2572,7.2649,36400.0
2006-09-11 11:40:00,9.43,9.45,9.42,9.43,45600.0,7.2649,7.2803,7.2572,7.2649,45600.0
2006-09-11 11:50:00,9.43,9.43,9.4,9.4,22800.0,7.2649,7.2649,7.2418,7.2418,22800.0
2006-09-11 12:00:00,9.4,9.46,9.4,9.46,83600.0,7.2418,7.288,7.2418,7.288,83600.0
2006-09-11 12:10:00,9.47,9.49,9.47,9.49,96800.0,7.2957,7.3111,7.2957,7.3111,96800.0
2006-09-11 12:20:00,9.49,9.51,9.48,9.51,66400.0,7.3111,7.3265,7.3034,7.3265,66400.0
2006-09-11 12:30:00,9.51,9.54,9.51,9.54,118400.0,7.3265,7.3496,7.3265,7.3496,118400.0
2006-09-11 12:40:00,9.54,9.54,9.53,9.54,59600.0,7.3496,7.3496,7.3419,7.3496,59600.0
2006-09-11 12:50:00,9.54,9.54,9.53,9.54,40000.0,7.3496,7.3496,7.3419,7.3496,40000.0
2006-09-11 13:00:00,9.54,9.58,9.54,9.55,69600.0,7.3496,7.3804,7.3496,7.3573,69600.0
2006-09-11 13:10:00,9.55,9.58,9.54,9.58,51200.0,7.3573,7.3804,7.3496,7.3804,51200.0
2006-09-11 13:20:00,9.58,9.6,9.57,9.59,72000.0,7.3804,7.3958,7.3727,7.3881,72000.0
2006-09-11 13:30:00,9.59,9.6,9.58,9.6,62800.0,7.3881,7.3958,7.3804,7.3958,62800.0
2006-09-11 13:40:00,9.6,9.63,9.6,9.62,150800.0,7.3958,7.419,7.3958,7.4112,150800.0
2006-09-11 13:50:00,9.62,9.62,9.58,9.58,36400.0,7.4112,7.4112,7.3804,7.3804,36400.0
2006-09-11 14:00:00,9.58,9.6,9.58,9.59,60000.0,7.3804,7.3958,7.3804,7.3881,60000.0
2006-09-11 14:10:00,9.58,9.6,9.58,9.6,39600.0,7.3804,7.3958,7.3804,7.3958,39600.0
2006-09-11 14:20:00,9.6,9.6,9.56,9.56,77200.0,7.3958,7.3958,7.365,7.365,77200.0
2006-09-11 14:30:00,9.56,9.59,9.56,9.59,37600.0,7.365,7.3881,7.365,7.3881,37600.0
2006-09-11 14:40:00,9.58,9.59,9.55,9.58,65200.0,7.3804,7.3881,7.3573,7.3804,65200.0
2006-09-11 14:50:00,9.58,9.59,9.56,9.56,52800.0,7.3804,7.3881,7.365,7.365,52800.0
2006-09-11 15:00:00,9.56,9.57,9.52,9.52,56000.0,7.365,7.3727,7.3342,7.3342,56000.0
2006-09-11 15:10:00,9.52,9.52,9.49,9.51,94400.0,7.3342,7.3342,7.3111,7.3265,94400.0
2006-09-11 15:20:00,9.51,9.53,9.49,9.52,110000.0,7.3265,7.3419,7.3111,7.3342,110000.0
2006-09-11 15:30:00,9.52,9.54,9.52,9.53,124800.0,7.3342,7.3496,7.3342,7.3419,124800.0
2006-09-11 15:40:00,9.54,9.54,9.53,9.53,108800.0,7.3496,7.3496,7.3419,7.3419,108800.0
2006-09-11 15:50:00,9.53,9.54,9.52,9.52,217600.0,7.3419,7.3496,7.3342,7.3342,217600.0
2006-09-12 09:30:00,9.47,9.56,9.4,9.41,180400.0,7.2957,7.365,7.2418,7.2495,180400.0
2006-09-12 09:40:00,9.43,9.46,9.38,9.44,107200.0,7.2649,7.288,7.2264,7.2726,107200.0
2006-09-12 09:50:00,9.44,9.5,9.42,9.47,114400.0,7.2726,7.3188,7.2572,7.2957,114400.0
2006-09-12 10:00:00,9.46,9.5,9.46,9.48,156000.0,7.288,7.3188,7.288,7.3034,156000.0
2006-09-12 10:10:00,9.49,9.53,9.48,9.49,111200.0,7.3111,7.3419,7.3034,7.3111,111200.0
2006-09-12 10:20:00,9.49,9.54,9.49,9.53,101200.0,7.3111,7.3496,7.3111,7.3419,101200.0
2006-09-12 10:30:00,9.54,9.54,9.49,9.49,80000.0,7.3496,7.3496,7.3111,7.3111,80000.0
2006-09-12 10:40:00,9.5,9.52,9.5,9.51,65200.0,7.3188,7.3342,7.3188,7.3265,65200.0
2006-09-12 10:50:00,9.52,9.54,9.52,9.54,64800.0,7.3342,7.3496,7.3342,7.3496,64800.0
2006-09-12 11:00:00,9.54,9.57,9.54,9.57,88800.0,7.3496,7.3727,7.3496,7.3727,88800.0
2006-09-12 11:10:00,9.58,9.59,9.56,9.57,51200.0,7.3804,7.3881,7.365,7.3727,51200.0
2006-09-12 11:20:00,9.56,9.59,9.56,9.58,41600.0,7.365,7.3881,7.365,7.3804,41600.0
2006-09-12 11:30:00,9.58,9.59,9.58,9.58,38000.0,7.3804,7.3881,7.3804,7.3804,38000.0
2006-09-12 11:40:00,9.59,9.59,9.56,9.56,80400.0,7.3881,7.3881,7.365,7.365,80400.0
2006-09-12 11:50:00,9.56,9.57,9.54,9.55,64400.0,7.365,7.3727,7.3496,7.3573,64400.0
2006-09-12 12:00:00,9.54,9.54,9.51,9.52,123600.0,7.3496,7.3496,7.3265,7.3342,123600.0
2006-09-12 12:10:00,9.52,9.53,9.52,9.53,36400.0,7.3342,7.3419,7.3342,7.3419,36400.0
2006-09-12 12:20:00,9.53,9.53,9.52,9.52,35200.0,7.3419,7.3419,7.3342,7.3342,35200.0
2006-09-12 12:30:00,9.52,9.52,9.5,9.51,90800.0,7.3342,7.3342,7.3188,7.3265,90800.0
2006-09-12 12:40:00,9.52,9.52,9.51,9.52,56000.0,7.3342,7.3342,7.3265,7.3342,56000.0
2006-09-12 12:50:00,9.52,9.52,9.51,9.52,34400.0,7.3342,7.3342,7.3265,7.3342,34400.0
2006-09-12 13:00:00,9.52,9.52,9.51,9.51,70400.0,7.3342,7.3342,7.3265,7.3265,70400.0
2006-09-12 13:10:00,9.52,9.52,9.49,9.51,55200.0,7.3342,7.3342,7.3111,7.3265,55200.0
2006-09-12 13:20:00,9.51,9.52,9.51,9.52,29200.0,7.3265,7.3342,7.3265,7.3342,29200.0
2006-09-12 13:30:00,9.52,9.53,9.52,9.53,48400.0,7.3342,7.3419,7.3342,7.3419,48400.0
2006-09-12 13:40:00,9.53,9.56,9.53,9.56,104800.0,7.3419,7.365,7.3419,7.365,104800.0
2006-09-12 13:50:00,9.56,9.56,9.55,9.55,69600.0,7.365,7.365,7.3573,7.3573,69600.0
2006-09-12 14:00:00,9.55,9.55,9.54,9.54,49200.0,7.3573,7.3573,7.3496,7.3496,49200.0
2006-09-12 14:10:00,9.54,9.55,9.54,9.55,88800.0,7.3496,7.3573,7.3496,7.3573,88800.0
2006-09-12 14:20:00,9.55,9.56,9.53,9.55,89200.0,7.3573,7.365,7.3419,7.3573,89200.0
2006-09-12 14:30:00,9.56,9.6,9.55,9.59,122400.0,7.365,7.3958,7.3573,7.3881,122400.0
2006-09-12 14:40:00,9.59,9.6,9.58,9.59,70000.0,7.3881,7.3958,7.3804,7.3881,70000.0
2006-09-12 14:50:00,9.59,9.64,9.59,9.63,112800.0,7.3881,7.4267,7.3881,7.419,112800.0
2006-09-12 15:00:00,9.64,9.64,9.62,9.62,78000.0,7.4267,7.4267,7.4112,7.4112,78000.0
2006-09-12 15:10:00,9.62,9.62,9.62,9.62,92800.0,7.4112,7.4112,7.4112,7.4112,92800.0
2006-09-12 15:20:00,9.62,9.62,9.61,9.62,136000.0,7.4112,7.4112,7.4035,7.4112,136000.0
2006-09-12 15:30:00,9.62,9.62,9.61,9.61,113200.0,7.4112,7.4112,7.4035,7.4035,113200.0
2006-09-12 15:40:00,9.6,9.62,9.6,9.62,109600.0,7.3958,7.4112,7.3958,7.4112,109600.0
2006-09-12 15:50:00,9.62,9.62,9.6,9.61,260800.0,7.4112,7.4112,7.3958,7.4035,260800.0
2006-09-13 09:30:00,9.6,9.62,9.51,9.59,74000.0,7.3958,7.4112,7.3265,7.3881,74000.0
2006-09-13 09:40:00,9.59,9.61,9.58,9.61,53600.0,7.3881,7.4035,7.3804,7.4035,53600.0
2006-09-13 09:50:00,9.62,9.62,9.59,9.62,58000.0,7.4112,7.4112,7.3881,7.4112,58000.0
2006-09-13 10:00:00,9.62,9.62,9.61,9.61,60400.0,7.4112,7.4112,7.4035,7.4035,60400.0
2006-09-13 10:10:00,9.61,9.62,9.6,9.62,46000.0,7.4035,7.4112,7.3958,7.4112,46000.0
2006-09-13 10:20:00,9.62,9.66,9.62,9.65,52400.0,7.4112,7.4421,7.4112,7.4344,52400.0
2006-09-13 10:30:00,9.65,9.67,9.6,9.61,65600.0,7.4344,7.4498,7.3958,7.4035,65600.0
2006-09-13 10:40:00,9.61,9.63,9.6,9.63,23600.0,7.4035,7.419,7.3958,7.419,23600.0
2006-09-13 10:50:00,9.63,9.64,9.62,9.62,54400.0,7.419,7.4267,7.4112,7.4112,54400.0
2006-09-13 11:00:00,9.62,9.63,9.6,9.63,28000.0,7.4112,7.419,7.3958,7.419,28000.0
2006-09-13 11:10:00,9.62,9.62,9.6,9.6,23600.0,7.4112,7.4112,7.3958,7.3958,23600.0
2006-09-13 11:20:00,9.6,9.62,9.6,9.6,30000.0,7.3958,7.4112,7.3958,7.3958,30000.0
2006-09-13 11:30:00,9.6,9.61,9.59,9.59,30400.0,7.3958,7.4035,7.3881,7.3881,30400.0
2006-09-13 11:40:00,9.59,9.62,9.58,9.62,34000.0,7.3881,7.4112,7.3804,7.4112,34000.0
2006-09-13 11:50:00,9.61,9.63,9.59,9.63,26800.0,7.4035,7.419,7.3881,7.419,26800.0
2006-09-13 12:00:00,9.63,9.65,9.61,9.65,40000.0,7.419,7.4344,7.4035,7.4344,40000.0
2006-09-13 12:10:00,9.65,9.67,9.63,9.66,60400.0,7.4344,7.4498,7.419,7.4421,60400.0
2006-09-13 12:20:00,9.66,9.67,9.65,9.66,35600.0,7.4421,7.4498,7.4344,7.4421,35600.0
2006-09-13 12:30:00,9.66,9.66,9.65,9.66,41600.0,7.4421,7.4421,7.4344,7.4421,41600.0
2006-09-13 12:40:00,9.67,9.67,9.66,9.66,36000.0,7.4498,7.4498,7.4421,7.4421,36000.0
2006-09-13 12:50:00,9.66,9.66,9.64,9.65,45200.0,7.4421,7.4421,7.4267,7.4344,45200.0
2006-09-13 13:00:00,9.65,9.66,9.65,9.65,15600.0,7.4344,7.4421,7.4344,7.4344,15600.0
2006-09-13 13:10:00,9.65,9.66,9.62,9.63,96800.0,7.4344,7.4421,7.4112,7.419,96800.0
2006-09-13 13:20:00,9.63,9.63,9.6,9.6,59200.0,7.419,7.419,7.3958,7.3958,59200.0
2006-09-13 13:30:00,9.6,9.63,9.6,9.63,48000.0,7.3958,7.419,7.3958,7.419,48000.0
2006-09-13 13:40:00,9.63,9.63,9.62,9.63,26400.0,7.419,7.419,7.4112,7.419,26400.0
2006-09-13 13:50:00,9.63,9.63,9.62,9.63,26400.0,7.419,7.419,7.4112,7.419,26400.0
2006-09-13 14:00:00,9.63,9.65,9.63,9.63,18400.0,7.419,7.4344,7.419,7.419,18400.0
2006-09-13 14:10:00,9.63,9.65,9.63,9.63,16400.0,7.419,7.4344,7.419,7.419,16400.0
2006-09-13 14:20:00,9.63,9.64,9.63,9.63,13200.0,7.419,7.4267,7.419,7.419,13200.0
2006-09-13 14:30:00,9.64,9.65,9.63,9.64,30800.0,7.4267,7.4344,7.419,7.4267,30800.0
2006-09-13 14:40:00,9.64,9.65,9.64,9.65,21200.0,7.4267,7.4344,7.4267,7.4344,21200.0
2006-09-13 14:50:00,9.65,9.67,9.64,9.65,36800.0,7.4344,7.4498,7.4267,7.4344,36800.0
2006-09-13 15:00:00,9.66,9.66,9.62,9.63,58400.0,7.4421,7.4421,7.4112,7.419,58400.0
2006-09-13 15:10:00,9.63,9.65,9.63,9.65,76000.0,7.419,7.4344,7.419,7.4344,76000.0
2006-09-13 15:20:00,9.65,9.67,9.65,9.65,82400.0,7.4344,7.4498,7.4344,7.4344,82400.0
2006-09-13 15:30:00,9.65,9.67,9.65,9.66,93200.0,7.4344,7.4498,7.4344,7.4421,93200.0
2006-09-13 15:40:00,9.66,9.67,9.65,9.66,38000.0,7.4421,7.4498,7.4344,7.4421,38000.0
2006-09-13 15:50:00,9.66,9.67,9.65,9.65,95200.0,7.4421,7.4498,7.4344,7.4344,95200.0
2006-09-14 09:30:00,9.58,9.65,9.49,9.49,245200.0,7.3804,7.4344,7.3111,7.3111,245200.0
2006-09-14 09:40:00,9.49,9.5,9.32,9.37,322000.0,7.3111,7.3188,7.1801,7.2186,322000.0
2006-09-14 09:50:00,9.37,9.41,9.32,9.36,342400.0,7.2186,7.2495,7.1801,7.2109,342400.0
2006-09-14 10:00:00,9.36,9.36,9.29,9.3,228000.0,7.2109,7.2109,7.157,7.1647,228000.0
2006-09-14 10:10:00,9.3,9.34,9.3,9.32,192000.0,7.1647,7.1955,7.1647,7.1801,192000.0
2006-09-14 10:20:00,9.33,9.34,9.31,9.31,139600.0,7.1878,7.1955,7.1724,7.1724,139600.0
2006-09-14 10:30:00,9.32,9.36,9.32,9.36,70400.0,7.1801,7.2109,7.1801,7.2109,70400.0
2006-09-14 10:40:00,9.36,9.39,9.35,9.38,156000.0,7.2109,7.2341,7.2032,7.2264,156000.0
2006-09-14 10:50:00,9.38,9.42,9.37,9.41,119600.0,7.2264,7.2572,7.2186,7.2495,119600.0
2006-09-14 11:00:00,9.41,9.42,9.4,9.42,81200.0,7.2495,7.2572,7.2418,7.2572,81200.0
2006-09-14 11:10:00,9.42,9.44,9.41,9.43,58800.0,7.2572,7.2726,7.2495,7.2649,58800.0
2006-09-14 11:20:00,9.43,9.46,9.42,9.45,44800.0,7.2649,7.288,7.2572,7.2803,44800.0
2006-09-14 11:30:00,9.45,9.45,9.43,9.43,72800.0,7.2803,7.2803,7.2649,7.2649,72800.0
2006-09-14 11:40:00,9.44,9.44,9.43,9.43,32000.0,7.2726,7.2726,7.2649,7.2649,32000.0
2006-09-14 11:50:00,9.43,9.45,9.42,9.43,51200.0,7.2649,7.2803,7.2572,7.2649,51200.0
2006-09-14 12:00:00,9.43,9.44,9.41,9.43,71600.0,7.2649,7.2726,7.2495,7.2649,71600.0
2006-09-14 12:10:00,9.43,9.44,9.43,9.43,22000.0,7.2649,7.2726,7.2649,7.2649,22000.0
2006-09-14 12:20:00,9.43,9.46,9.43,9.45,24000.0,7.2649,7.288,7.2649,7.2803,24000.0
2006-09-14 12:30:00,9.45,9.46,9.45,9.46,27600.0,7.2803,7.288,7.2803,7.288,27600.0
2006-09-14 12:40:00,9.46,9.48,9.46,9.47,39600.0,7.288,7.3034,7.288,7.2957,39600.0
2006-09-14 12:50:00,9.47,9.48,9.45,9.48,48400.0,7.2957,7.3034,7.2803,7.3034,48400.0
2006-09-14 13:00:00,9.48,9.48,9.45,9.45,50400.0,7.3034,7.3034,7.2803,7.2803,50400.0
2006-09-14 13:10:00,9.45,9.47,9.45,9.45,28800.0,7.2803,7.2957,7.2803,7.2803,28800.0
2006-09-14 13:20:00,9.45,9.47,9.45,9.46,18000.0,7.2803,7.2957,7.2803,7.288,18000.0
2006-09-14 13:30:00,9.46,9.49,9.46,9.47,38400.0,7.288,7.3111,7.288,7.2957,38400.0
2006-09-14 13:40:00,9.47,9.47,9.47,9.47,22800.0,7.2957,7.2957,7.2957,7.2957,22800.0
2006-09-14 13:50:00,9.47,9.49,9.47,9.49,21200.0,7.2957,7.3111,7.2957,7.3111,21200.0
2006-09-14 14:00:00,9.49,9.5,9.49,9.49,36400.0,7.3111,7.3188,7.3111,7.3111,36400.0
2006-09-14 14:10:00,9.49,9.5,9.49,9.5,31600.0,7.3111,7.3188,7.3111,7.3188,31600.0
2006-09-14 14:20:00,9.5,9.53,9.5,9.52,58400.0,7.3188,7.3419,7.3188,7.3342,58400.0
2006-09-14 14:30:00,9.53,9.53,9.51,9.51,48000.0,7.3419,7.3419,7.3265,7.3265,48000.0
2006-09-14 14:40:00,9.52,9.53,9.51,9.52,49200.0,7.3342,7.3419,7.3265,7.3342,49200.0
2006-09-14 14:50:00,9.52,9.53,9.52,9.53,41200.0,7.3342,7.3419,7.3342,7.3419,41200.0
2006-09-14 15:00:00,9.53,9.53,9.53,9.53,59200.0,7.3419,7.3419,7.3419,7.3419,59200.0
2006-09-14 15:10:00,9.53,9.54,9.53,9.53,60000.0,7.3419,7.3496,7.3419,7.3419,60000.0
2006-09-14 15:20:00,9.53,9.54,9.53,9.53,56400.0,7.3419,7.3496,7.3419,7.3419,56400.0
2006-09-14 15:30:00,9.54,9.55,9.53,9.54,78000.0,7.3496,7.3573,7.3419,7.3496,78000.0
2006-09-14 15:40:00,9.54,9.54,9.53,9.53,77600.0,7.3496,7.3496,7.3419,7.3419,77600.0
2006-09-14 15:50:00,9.53,9.54,9.52,9.52,101600.0,7.3419,7.3496,7.3342,7.3342,101600.0
2006-09-15 09:30:00,9.55,9.63,9.55,9.59,6494400.0,7.3573,7.419,7.3573,7.3881,6494400.0
2006-09-15 09:40:00,9.6,9.66,9.6,9.65,111200.0,7.3958,7.4421,7.3958,7.4344,111200.0
2006-09-15 09:50:00,9.65,9.65,9.61,9.64,54000.0,7.4344,7.4344,7.4035,7.4267,54000.0
2006-09-15 10:00:00,9.64,9.69,9.63,9.68,99200.0,7.4267,7.4652,7.419,7.4575,99200.0
2006-09-15 10:10:00,9.68,9.72,9.68,9.72,127600.0,7.4575,7.4883,7.4575,7.4883,127600.0
2006-09-15 10:20:00,9.72,9.74,9.72,9.73,61600.0,7.4883,7.5037,7.4883,7.496,61600.0
2006-09-15 10:30:00,9.73,9.73,9.7,9.73,69600.0,7.496,7.496,7.4729,7.496,69600.0
2006-09-15 10:40:00,9.73,9.74,9.72,9.72,32400.0,7.496,7.5037,7.4883,7.4883,32400.0
2006-09-15 10:50:00,9.72,9.72,9.69,9.7,56400.0,7.4883,7.4883,7.4652,7.4729,56400.0
2006-09-15 11:00:00,9.71,9.72,9.7,9.7,40000.0,7.4806,7.4883,7.4729,7.4729,40000.0
2006-09-15 11:10:00,9.71,9.71,9.68,9.68,59200.0,7.4806,7.4806,7.4575,7.4575,59200.0
2006-09-15 11:20:00,9.67,9.68,9.66,9.66,31600.0,7.4498,7.4575,7.4421,7.4421,31600.0
2006-09-15 11:30:00,9.66,9.68,9.66,9.66,35600.0,7.4421,7.4575,7.4421,7.4421,35600.0
2006-09-15 11:40:00,9.66,9.66,9.62,9.63,52400.0,7.4421,7.4421,7.4112,7.419,52400.0
2006-09-15 11:50:00,9.63,9.63,9.61,9.63,22000.0,7.419,7.419,7.4035,7.419,22000.0
2006-09-15 12:00:00,9.63,9.63,9.6,9.61,73600.0,7.419,7.419,7.3958,7.4035,73600.0
2006-09-15 12:10:00,9.61,9.63,9.61,9.63,38000.0,7.4035,7.419,7.4035,7.419,38000.0
2006-09-15 12:20:00,9.63,9.65,9.63,9.64,12000.0,7.419,7.4344,7.419,7.4267,12000.0
2006-09-15 12:30:00,9.64,9.65,9.6,9.6,36000.0,7.4267,7.4344,7.3958,7.3958,36000.0
2006-09-15 12:40:00,9.61,9.61,9.59,9.59,20800.0,7.4035,7.4035,7.3881,7.3881,20800.0
2006-09-15 12:50:00,9.59,9.6,9.58,9.59,36400.0,7.3881,7.3958,7.3804,7.3881,36400.0
2006-09-15 13:00:00,9.59,9.61,9.59,9.61,28000.0,7.3881,7.4035,7.3881,7.4035,28000.0
2006-09-15 13:10:00,9.61,9.61,9.6,9.6,11600.0,7.4035,7.4035,7.3958,7.3958,11600.0
2006-09-15 13:20:00,9.6,9.62,9.6,9.61,47600.0,7.3958,7.4112,7.3958,7.4035,47600.0
2006-09-15 13:30:00,9.6,9.61,9.6,9.61,52400.0,7.3958,7.4035,7.3958,7.4035,52400.0
2006-09-15 13:40:00,9.61,9.61,9.6,9.6,35200.0,7.4035,7.4035,7.3958,7.3958,35200.0
2006-09-15 13:50:00,9.6,9.6,9.58,9.58,38000.0,7.3958,7.3958,7.3804,7.3804,38000.0
2006-09-15 14:00:00,9.58,9.59,9.58,9.59,23600.0,7.3804,7.3881,7.3804,7.3881,23600.0
2006-09-15 14:10:00,9.59,9.6,9.59,9.6,48400.0,7.3881,7.3958,7.3881,7.3958,48400.0
2006-09-15 14:20:00,9.6,9.6,9.59,9.6,32400.0,7.3958,7.3958,7.3881,7.3958,32400.0
2006-09-15 14:30:00,9.6,9.62,9.6,9.62,34000.0,7.3958,7.4112,7.3958,7.4112,34000.0
2006-09-15 14:40:00,9.62,9.62,9.61,9.61,27600.0,7.4112,7.4112,7.4035,7.4035,27600.0
2006-09-15 14:50:00,9.61,9.61,9.59,9.59,35600.0,7.4035,7.4035,7.3881,7.3881,35600.0
2006-09-15 15:00:00,9.59,9.61,9.59,9.59,78400.0,7.3881,7.4035,7.3881,7.3881,78400.0
2006-09-15 15:10:00,9.58,9.59,9.58,9.58,111600.0,7.3804,7.3881,7.3804,7.3804,111600.0
2006-09-15 15:20:00,9.58,9.58,9.57,9.57,59200.0,7.3804,7.3804,7.3727,7.3727,59200.0
2006-09-15 15:30:00,9.58,9.58,9.56,9.56,97200.0,7.3804,7.3804,7.365,7.365,97200.0
2006-09-15 15:40:00,9.56,9.57,9.55,9.55,119200.0,7.365,7.3727,7.3573,7.3573,119200.0
2006-09-15 15:50:00,9.55,9.59,9.55,9.55,455200.0,7.3573,7.3881,7.3573,7.3573,455200.0
2006-09-18 09:30:00,9.61,9.64,9.56,9.58,125600.0,7.4035,7.4267,7.365,7.3804,125600.0
2006-09-18 09:40:00,9.58,9.61,9.57,9.61,51200.0,7.3804,7.4035,7.3727,7.4035,51200.0
2006-09-18 09:50:00,9.61,9.62,9.6,9.61,59600.0,7.4035,7.4112,7.3958,7.4035,59600.0
2006-09-18 10:00:00,9.61,9.61,9.6,9.61,69600.0,7.4035,7.4035,7.3958,7.4035,69600.0
2006-09-18 10:10:00,9.61,9.64,9.61,9.62,96000.0,7.4035,7.4267,7.4035,7.4112,96000.0
2006-09-18 10:20:00,9.61,9.62,9.6,9.6,96800.0,7.4035,7.4112,7.3958,7.3958,96800.0
2006-09-18 10:30:00,9.6,9.6,9.58,9.6,130000.0,7.3958,7.3958,7.3804,7.3958,130000.0
2006-09-18 10:40:00,9.6,9.61,9.59,9.6,85600.0,7.3958,7.4035,7.3881,7.3958,85600.0
2006-09-18 10:50:00,9.6,9.6,9.58,9.6,48400.0,7.3958,7.3958,7.3804,7.3958,48400.0
2006-09-18 11:00:00,9.6,9.63,9.59,9.62,40800.0,7.3958,7.419,7.3881,7.4112,40800.0
2006-09-18 11:10:00,9.61,9.63,9.61,9.63,20800.0,7.4035,7.419,7.4035,7.419,20800.0
2006-09-18 11:20:00,9.62,9.63,9.6,9.63,63600.0,7.4112,7.419,7.3958,7.419,63600.0
2006-09-18 11:30:00,9.63,9.63,9.61,9.61,29200.0,7.419,7.419,7.4035,7.4035,29200.0
2006-09-18 11:40:00,9.61,9.65,9.61,9.63,33200.0,7.4035,7.4344,7.4035,7.419,33200.0
2006-09-18 11:50:00,9.63,9.66,9.62,9.62,43600.0,7.419,7.4421,7.4112,7.4112,43600.0
2006-09-18 12:00:00,9.62,9.63,9.62,9.63,37600.0,7.4112,7.419,7.4112,7.419,37600.0
2006-09-18 12:10:00,9.63,9.63,9.59,9.59,37600.0,7.419,7.419,7.3881,7.3881,37600.0
2006-09-18 12:20:00,9.59,9.59,9.56,9.58,60400.0,7.3881,7.3881,7.365,7.3804,60400.0
2006-09-18 12:30:00,9.58,9.59,9.58,9.58,11600.0,7.3804,7.3881,7.3804,7.3804,11600.0
2006-09-18 12:40:00,9.59,9.59,9.56,9.56,96000.0,7.3881,7.3881,7.365,7.365,96000.0
2006-09-18 12:50:00,9.56,9.57,9.56,9.56,36800.0,7.365,7.3727,7.365,7.365,36800.0
2006-09-18 13:00:00,9.57,9.57,9.56,9.56,70800.0,7.3727,7.3727,7.365,7.365,70800.0
2006-09-18 13:10:00,9.56,9.56,9.55,9.56,40800.0,7.365,7.365,7.3573,7.365,40800.0
2006-09-18 13:20:00,9.56,9.56,9.55,9.55,37200.0,7.365,7.365,7.3573,7.3573,37200.0
2006-09-18 13:30:00,9.55,9.55,9.53,9.55,51600.0,7.3573,7.3573,7.3419,7.3573,51600.0
2006-09-18 13:40:00,9.54,9.54,9.51,9.53,65600.0,7.3496,7.3496,7.3265,7.3419,65600.0
2006-09-18 13:50:00,9.54,9.54,9.5,9.53,65200.0,7.3496,7.3496,7.3188,7.3419,65200.0
2006-09-18 14:00:00,9.53,9.53,9.52,9.53,28800.0,7.3419,7.3419,7.3342,7.3419,28800.0
2006-09-18 14:10:00,9.53,9.53,9.52,9.53,45200.0,7.3419,7.3419,7.3342,7.3419,45200.0
2006-09-18 14:20:00,9.53,9.53,9.51,9.52,34800.0,7.3419,7.3419,7.3265,7.3342,34800.0
2006-09-18 14:30:00,9.52,9.53,9.51,9.51,63600.0,7.3342,7.3419,7.3265,7.3265,63600.0
2006-09-18 14:40:00,9.51,9.53,9.51,9.52,65600.0,7.3265,7.3419,7.3265,7.3342,65600.0
2006-09-18 14:50:00,9.52,9.53,9.52,9.53,98000.0,7.3342,7.3419,7.3342,7.3419,98000.0
2006-09-18 15:00:00,9.53,9.53,9.53,9.53,93600.0,7.3419,7.3419,7.3419,7.3419,93600.0
2006-09-18 15:10:00,9.53,9.53,9.53,9.53,30000.0,7.3419,7.3419,7.3419,7.3419,30000.0
2006-09-18 15:20:00,9.53,9.55,9.53,9.55,69600.0,7.3419,7.3573,7.3419,7.3573,69600.0
2006-09-18 15:30:00,9.55,9.57,9.55,9.56,48000.0,7.3573,7.3727,7.3573,7.365,48000.0
2006-09-18 15:40:00,9.56,9.57,9.55,9.56,46000.0,7.365,7.3727,7.3573,7.365,46000.0
2006-09-18 15:50:00,9.57,9.57,9.56,9.56,91200.0,7.3727,7.3727,7.365,7.365,91200.0
2006-09-19 09:30:00,9.56,9.69,9.55,9.55,84800.0,7.365,7.4652,7.3573,7.3573,84800.0
2006-09-19 09:40:00,9.55,9.56,9.53,9.53,29200.0,7.3573,7.365,7.3419,7.3419,29200.0
2006-09-19 09:50:00,9.54,9.57,9.53,9.55,30800.0,7.3496,7.3727,7.3419,7.3573,30800.0
2006-09-19 10:00:00,9.56,9.58,9.54,9.56,51200.0,7.365,7.3804,7.3496,7.365,51200.0
2006-09-19 10:10:00,9.55,9.55,9.5,9.54,60000.0,7.3573,7.3573,7.3188,7.3496,60000.0
2006-09-19 10:20:00,9.54,9.56,9.52,9.56,49600.0,7.3496,7.365,7.3342,7.365,49600.0
2006-09-19 10:30:00,9.55,9.57,9.54,9.57,68400.0,7.3573,7.3727,7.3496,7.3727,68400.0
2006-09-19 10:40:00,9.58,9.58,9.54,9.55,60400.0,7.3804,7.3804,7.3496,7.3573,60400.0
2006-09-19 10:50:00,9.55,9.56,9.53,9.55,35600.0,7.3573,7.365,7.3419,7.3573,35600.0
2006-09-19 11:00:00,9.54,9.58,9.54,9.58,35200.0,7.3496,7.3804,7.3496,7.3804,35200.0
2006-09-19 11:10:00,9.58,9.61,9.58,9.6,55600.0,7.3804,7.4035,7.3804,7.3958,55600.0
2006-09-19 11:20:00,9.6,9.61,9.58,9.58,34400.0,7.3958,7.4035,7.3804,7.3804,34400.0
2006-09-19 11:30:00,9.58,9.58,9.54,9.56,116800.0,7.3804,7.3804,7.3496,7.365,116800.0
2006-09-19 11:40:00,9.56,9.57,9.55,9.57,42400.0,7.365,7.3727,7.3573,7.3727,42400.0
2006-09-19 11:50:00,9.57,9.57,9.53,9.54,102800.0,7.3727,7.3727,7.3419,7.3496,102800.0
2006-09-19 12:00:00,9.55,9.59,9.55,9.58,85200.0,7.3573,7.3881,7.3573,7.3804,85200.0
2006-09-19 12:10:00,9.58,9.58,9.55,9.57,46400.0,7.3804,7.3804,7.3573,7.3727,46400.0
2006-09-19 12:20:00,9.57,9.57,9.53,9.54,39600.0,7.3727,7.3727,7.3419,7.3496,39600.0
2006-09-19 12:30:00,9.54,9.56,9.52,9.53,45200.0,7.3496,7.365,7.3342,7.3419,45200.0
2006-09-19 12:40:00,9.53,9.57,9.53,9.56,26000.0,7.3419,7.3727,7.3419,7.365,26000.0
2006-09-19 12:50:00,9.56,9.56,9.55,9.55,8000.0,7.365,7.365,7.3573,7.3573,8000.0
2006-09-19 13:00:00,9.55,9.56,9.54,9.54,39600.0,7.3573,7.365,7.3496,7.3496,39600.0
2006-09-19 13:10:00,9.54,9.85,9.54,9.74,1329200.0,7.3496,7.5884,7.3496,7.5037,1329200.0
2006-09-19 13:20:00,9.74,9.74,9.7,9.71,112400.0,7.5037,7.5037,7.4729,7.4806,112400.0
2006-09-19 13:30:00,9.71,9.73,9.69,9.72,129200.0,7.4806,7.496,7.4652,7.4883,129200.0
2006-09-19 13:40:00,9.71,9.77,9.71,9.75,203600.0,7.4806,7.5268,7.4806,7.5114,203600.0
2006-09-19 13:50:00,9.75,9.75,9.72,9.74,97200.0,7.5114,7.5114,7.4883,7.5037,97200.0
2006-09-19 14:00:00,9.74,9.75,9.73,9.74,92000.0,7.5037,7.5114,7.496,7.5037,92000.0
2006-09-19 14:10:00,9.74,9.77,9.74,9.77,112800.0,7.5037,7.5268,7.5037,7.5268,112800.0
2006-09-19 14:20:00,9.77,9.81,9.74,9.81,374000.0,7.5268,7.5576,7.5037,7.5576,374000.0
2006-09-19 14:30:00,9.81,9.81,9.75,9.75,174400.0,7.5576,7.5576,7.5114,7.5114,174400.0
2006-09-19 14:40:00,9.76,9.76,9.75,9.75,85600.0,7.5191,7.5191,7.5114,7.5114,85600.0
2006-09-19 14:50:00,9.75,9.76,9.74,9.74,260000.0,7.5114,7.5191,7.5037,7.5037,260000.0
2006-09-19 15:00:00,9.74,9.76,9.72,9.76,103600.0,7.5037,7.5191,7.4883,7.5191,103600.0
2006-09-19 15:10:00,9.76,9.77,9.76,9.77,112400.0,7.5191,7.5268,7.5191,7.5268,112400.0
2006-09-19 15:20:00,9.76,9.76,9.74,9.74,309200.0,7.5191,7.5191,7.5037,7.5037,309200.0
2006-09-19 15:30:00,9.74,9.76,9.74,9.76,126000.0,7.5037,7.5191,7.5037,7.5191,126000.0
2006-09-19 15:40:00,9.76,9.8,9.75,9.8,285200.0,7.5191,7.5499,7.5114,7.5499,285200.0
2006-09-19 15:50:00,9.8,9.8,9.79,9.8,243600.0,7.5499,7.5499,7.5422,7.5499,243600.0
2006-09-20 09:30:00,9.78,9.88,9.78,9.87,212000.0,7.5345,7.6116,7.5345,7.6038,212000.0
2006-09-20 09:40:00,9.87,9.87,9.83,9.85,161200.0,7.6038,7.6038,7.573,7.5884,161200.0
2006-09-20 09:50:00,9.85,9.89,9.84,9.87,101600.0,7.5884,7.6193,7.5807,7.6038,101600.0
2006-09-20 10:00:00,9.87,9.89,9.85,9.89,110000.0,7.6038,7.6193,7.5884,7.6193,110000.0
2006-09-20 10:10:00,9.89,9.98,9.89,9.97,188400.0,7.6193,7.6886,7.6193,7.6809,188400.0
2006-09-20 10:20:00,9.97,10.0,9.96,10.0,147200.0,7.6809,7.704,7.6732,7.704,147200.0
2006-09-20 10:30:00,10.0,10.01,9.98,9.99,102800.0,7.704,7.7117,7.6886,7.6963,102800.0
2006-09-20 10:40:00,9.99,10.04,9.98,10.03,125200.0,7.6963,7.7348,7.6886,7.7271,125200.0
2006-09-20 10:50:00,10.03,10.08,10.02,10.07,302400.0,7.7271,7.7656,7.7194,7.7579,302400.0
2006-09-20 11:00:00,10.07,10.07,10.05,10.06,103200.0,7.7579,7.7579,7.7425,7.7502,103200.0
2006-09-20 11:10:00,10.06,10.07,10.03,10.05,73600.0,7.7502,7.7579,7.7271,7.7425,73600.0
2006-09-20 11:20:00,10.05,10.06,10.03,10.04,46000.0,7.7425,7.7502,7.7271,7.7348,46000.0
2006-09-20 11:30:00,10.04,10.05,10.03,10.03,55600.0,7.7348,7.7425,7.7271,7.7271,55600.0
2006-09-20 11:40:00,10.03,10.03,10.01,10.02,45600.0,7.7271,7.7271,7.7117,7.7194,45600.0
2006-09-20 11:50:00,10.02,10.02,10.01,10.02,15200.0,7.7194,7.7194,7.7117,7.7194,15200.0
2006-09-20 12:00:00,10.02,10.02,10.01,10.02,12000.0,7.7194,7.7194,7.7117,7.7194,12000.0
2006-09-20 12:10:00,10.02,10.02,10.01,10.01,25600.0,7.7194,7.7194,7.7117,7.7117,25600.0
2006-09-20 12:20:00,10.01,10.02,10.01,10.02,17600.0,7.7117,7.7194,7.7117,7.7194,17600.0
2006-09-20 12:30:00,10.02,10.02,10.01,10.02,62000.0,7.7194,7.7194,7.7117,7.7194,62000.0
2006-09-20 12:40:00,10.02,10.02,10.0,10.0,53600.0,7.7194,7.7194,7.704,7.704,53600.0
2006-09-20 12:50:00,9.99,9.99,9.97,9.97,66000.0,7.6963,7.6963,7.6809,7.6809,66000.0
2006-09-20 13:00:00,9.97,9.98,9.97,9.98,32400.0,7.6809,7.6886,7.6809,7.6886,32400.0
2006-09-20 13:10:00,9.98,10.0,9.98,9.99,90000.0,7.6886,7.704,7.6886,7.6963,90000.0
2006-09-20 13:20:00,9.99,10.02,9.99,10.02,51200.0,7.6963,7.7194,7.6963,7.7194,51200.0
2006-09-20 13:30:00,10.02,10.04,10.02,10.03,62800.0,7.7194,7.7348,7.7194,7.7271,62800.0
2006-09-20 13:40:00,10.03,10.04,9.99,10.02,117200.0,7.7271,7.7348,7.6963,7.7194,117200.0
2006-09-20 13:50:00,10.02,10.02,10.02,10.02,42400.0,7.7194,7.7194,7.7194,7.7194,42400.0
2006-09-20 14:00:00,10.02,10.04,10.02,10.02,74400.0,7.7194,7.7348,7.7194,7.7194,74400.0
2006-09-20 14:10:00,10.02,10.02,9.96,9.97,183200.0,7.7194,7.7194,7.6732,7.6809,183200.0
2006-09-20 14:20:00,9.97,9.97,9.93,9.95,137200.0,7.6809,7.6809,7.6501,7.6655,137200.0
2006-09-20 14:30:00,9.95,9.96,9.93,9.93,137600.0,7.6655,7.6732,7.6501,7.6501,137600.0
2006-09-20 14:40:00,9.93,9.94,9.91,9.92,82400.0,7.6501,7.6578,7.6347,7.6424,82400.0
2006-09-20 14:50:00,9.91,9.93,9.9,9.92,74400.0,7.6347,7.6501,7.627,7.6424,74400.0
2006-09-20 15:00:00,9.92,9.95,9.92,9.94,89200.0,7.6424,7.6655,7.6424,7.6578,89200.0
2006-09-20 15:10:00,9.94,9.95,9.94,9.94,105200.0,7.6578,7.6655,7.6578,7.6578,105200.0
2006-09-20 15:20:00,9.94,9.94,9.92,9.93,161200.0,7.6578,7.6578,7.6424,7.6501,161200.0
2006-09-20 15:30:00,9.93,9.96,9.92,9.93,318400.0,7.6501,7.6732,7.6424,7.6501,318400.0
2006-09-20 15:40:00,9.93,9.94,9.92,9.94,168400.0,7.6501,7.6578,7.6424,7.6578,168400.0
2006-09-20 15:50:00,9.94,9.94,9.92,9.93,197200.0,7.6578,7.6578,7.6424,7.6501,197200.0
2006-09-21 09:30:00,9.92,9.93,9.84,9.9,272400.0,7.6424,7.6501,7.5807,7.627,272400.0
2006-09-21 09:40:00,9.9,9.9,9.85,9.86,149600.0,7.627,7.627,7.5884,7.5961,149600.0
2006-09-21 09:50:00,9.86,9.9,9.86,9.9,163600.0,7.5961,7.627,7.5961,7.627,163600.0
2006-09-21 10:00:00,9.9,9.91,9.89,9.9,170000.0,7.627,7.6347,7.6193,7.627,170000.0
2006-09-21 10:10:00,9.9,9.92,9.9,9.91,88800.0,7.627,7.6424,7.627,7.6347,88800.0
2006-09-21 10:20:00,9.91,9.95,9.9,9.95,96400.0,7.6347,7.6655,7.627,7.6655,96400.0
2006-09-21 10:30:00,9.95,9.97,9.93,9.94,99200.0,7.6655,7.6809,7.6501,7.6578,99200.0
2006-09-21 10:40:00,9.94,9.94,9.91,9.94,124000.0,7.6578,7.6578,7.6347,7.6578,124000.0
2006-09-21 10:50:00,9.94,9.97,9.94,9.95,66000.0,7.6578,7.6809,7.6578,7.6655,66000.0
2006-09-21 11:00:00,9.96,9.99,9.95,9.99,61600.0,7.6732,7.6963,7.6655,7.6963,61600.0
2006-09-21 11:10:00,9.99,10.0,9.99,10.0,60000.0,7.6963,7.704,7.6963,7.704,60000.0
2006-09-21 11:20:00,10.0,10.02,9.99,10.0,144400.0,7.704,7.7194,7.6963,7.704,144400.0
2006-09-21 11:30:00,10.0,10.03,10.0,10.01,66000.0,7.704,7.7271,7.704,7.7117,66000.0
2006-09-21 11:40:00,10.01,10.02,9.98,10.01,95200.0,7.7117,7.7194,7.6886,7.7117,95200.0
2006-09-21 11:50:00,10.01,10.04,10.01,10.04,124400.0,7.7117,7.7348,7.7117,7.7348,124400.0
2006-09-21 12:00:00,10.04,10.04,9.97,10.01,188800.0,7.7348,7.7348,7.6809,7.7117,188800.0
2006-09-21 12:10:00,10.01,10.05,10.01,10.02,115200.0,7.7117,7.7425,7.7117,7.7194,115200.0
2006-09-21 12:20:00,10.02,10.03,10.0,10.03,77200.0,7.7194,7.7271,7.704,7.7271,77200.0
2006-09-21 12:30:00,10.03,10.09,10.03,10.09,217200.0,7.7271,7.7733,7.7271,7.7733,217200.0
2006-09-21 12:40:00,10.09,10.09,10.03,10.06,109600.0,7.7733,7.7733,7.7271,7.7502,109600.0
2006-09-21 12:50:00,10.05,10.07,10.03,10.07,217600.0,7.7425,7.7579,7.7271,7.7579,217600.0
2006-09-21 13:00:00,10.08,10.1,10.05,10.1,130400.0,7.7656,7.781,7.7425,7.781,130400.0
2006-09-21 13:10:00,10.09,10.12,10.08,10.11,82400.0,7.7733,7.7964,7.7656,7.7887,82400.0
2006-09-21 13:20:00,10.12,10.18,10.12,10.14,126800.0,7.7964,7.8427,7.7964,7.8119,126800.0
2006-09-21 13:30:00,10.13,10.17,10.11,10.11,108000.0,7.8042,7.835,7.7887,7.7887,108000.0
2006-09-21 13:40:00,10.11,10.13,10.1,10.12,90000.0,7.7887,7.8042,7.781,7.7964,90000.0
2006-09-21 13:50:00,10.12,10.13,10.1,10.11,91600.0,7.7964,7.8042,7.781,7.7887,91600.0
2006-09-21 14:00:00,10.12,10.14,10.08,10.09,120400.0,7.7964,7.8119,7.7656,7.7733,120400.0
2006-09-21 14:10:00,10.09,10.12,10.09,10.09,94000.0,7.7733,7.7964,7.7733,7.7733,94000.0
2006-09-21 14:20:00,10.08,10.11,10.03,10.04,288400.0,7.7656,7.7887,7.7271,7.7348,288400.0
2006-09-21 14:30:00,10.05,10.13,10.05,10.13,125600.0,7.7425,7.8042,7.7425,7.8042,125600.0
2006-09-21 14:40:00,10.12,10.13,10.08,10.1,118000.0,7.7964,7.8042,7.7656,7.781,118000.0
2006-09-21 14:50:00,10.1,10.1,10.06,10.06,141200.0,7.781,7.781,7.7502,7.7502,141200.0
2006-09-21 15:00:00,10.06,10.11,10.06,10.06,148400.0,7.7502,7.7887,7.7502,7.7502,148400.0
2006-09-21 15:10:00,10.06,10.06,10.03,10.03,161200.0,7.7502,7.7502,7.7271,7.7271,161200.0
2006-09-21 15:20:00,10.03,10.06,10.03,10.06,268400.0,7.7271,7.7502,7.7271,7.7502,268400.0
2006-09-21 15:30:00,10.06,10.07,10.06,10.07,251200.0,7.7502,7.7579,7.7502,7.7579,251200.0
2006-09-21 15:40:00,10.07,10.11,10.06,10.1,311600.0,7.7579,7.7887,7.7502,7.781,311600.0
2006-09-21 15:50:00,10.1,10.11,10.1,10.11,417200.0,7.781,7.7887,7.781,7.7887,417200.0
2006-09-22 09:30:00,10.1,10.1,10.05,10.07,236800.0,7.781,7.781,7.7425,7.7579,236800.0
2006-09-22 09:40:00,10.06,10.06,10.05,10.06,77600.0,7.7502,7.7502,7.7425,7.7502,77600.0
2006-09-22 09:50:00,10.06,10.06,10.02,10.02,81600.0,7.7502,7.7502,7.7194,7.7194,81600.0
2006-09-22 10:00:00,10.02,10.03,9.96,9.98,140000.0,7.7194,7.7271,7.6732,7.6886,140000.0
2006-09-22 10:10:00,9.99,10.01,9.98,9.99,168800.0,7.6963,7.7117,7.6886,7.6963,168800.0
2006-09-22 10:20:00,10.0,10.02,9.99,10.02,76000.0,7.704,7.7194,7.6963,7.7194,76000.0
2006-09-22 10:30:00,10.02,10.02,9.99,10.02,102000.0,7.7194,7.7194,7.6963,7.7194,102000.0
2006-09-22 10:40:00,10.02,10.02,10.01,10.01,52400.0,7.7194,7.7194,7.7117,7.7117,52400.0
2006-09-22 10:50:00,10.01,10.02,10.0,10.02,50800.0,7.7117,7.7194,7.704,7.7194,50800.0
2006-09-22 11:00:00,10.02,10.02,10.0,10.01,46800.0,7.7194,7.7194,7.704,7.7117,46800.0
2006-09-22 11:10:00,10.01,10.02,9.99,10.01,50800.0,7.7117,7.7194,7.6963,7.7117,50800.0
2006-09-22 11:20:00,10.01,10.01,9.99,9.99,24800.0,7.7117,7.7117,7.6963,7.6963,24800.0
2006-09-22 11:30:00,10.0,10.01,10.0,10.01,32400.0,7.704,7.7117,7.704,7.7117,32400.0
2006-09-22 11:40:00,10.01,10.01,9.99,9.99,25200.0,7.7117,7.7117,7.6963,7.6963,25200.0
2006-09-22 11:50:00,9.99,10.02,9.99,10.01,25600.0,7.6963,7.7194,7.6963,7.7117,25600.0
2006-09-22 12:00:00,10.01,10.01,9.96,9.96,50400.0,7.7117,7.7117,7.6732,7.6732,50400.0
2006-09-22 12:10:00,9.96,9.96,9.94,9.95,35600.0,7.6732,7.6732,7.6578,7.6655,35600.0
2006-09-22 12:20:00,9.95,9.97,9.95,9.96,18400.0,7.6655,7.6809,7.6655,7.6732,18400.0
2006-09-22 12:30:00,9.96,9.97,9.95,9.97,28800.0,7.6732,7.6809,7.6655,7.6809,28800.0
2006-09-22 12:40:00,9.97,10.01,9.97,10.01,34000.0,7.6809,7.7117,7.6809,7.7117,34000.0
2006-09-22 12:50:00,10.01,10.01,10.0,10.01,25600.0,7.7117,7.7117,7.704,7.7117,25600.0
2006-09-22 13:00:00,10.0,10.02,9.99,10.0,56400.0,7.704,7.7194,7.6963,7.704,56400.0
2006-09-22 13:10:00,10.0,10.01,9.99,10.01,30400.0,7.704,7.7117,7.6963,7.7117,30400.0
2006-09-22 13:20:00,10.0,10.02,10.0,10.01,27600.0,7.704,7.7194,7.704,7.7117,27600.0
2006-09-22 13:30:00,10.0,10.0,9.99,9.99,29600.0,7.704,7.704,7.6963,7.6963,29600.0
2006-09-22 13:40:00,9.99,9.99,9.95,9.96,57600.0,7.6963,7.6963,7.6655,7.6732,57600.0
2006-09-22 13:50:00,9.95,9.97,9.95,9.97,50000.0,7.6655,7.6809,7.6655,7.6809,50000.0
2006-09-22 14:00:00,9.97,9.98,9.97,9.97,96000.0,7.6809,7.6886,7.6809,7.6809,96000.0
2006-09-22 14:10:00,9.97,9.97,9.96,9.96,43200.0,7.6809,7.6809,7.6732,7.6732,43200.0
2006-09-22 14:20:00,9.96,9.97,9.96,9.97,49600.0,7.6732,7.6809,7.6732,7.6809,49600.0
2006-09-22 14:30:00,9.97,9.97,9.95,9.97,132000.0,7.6809,7.6809,7.6655,7.6809,132000.0
2006-09-22 14:40:00,9.97,9.97,9.94,9.96,82000.0,7.6809,7.6809,7.6578,7.6732,82000.0
2006-09-22 14:50:00,9.96,9.97,9.94,9.94,82800.0,7.6732,7.6809,7.6578,7.6578,82800.0
2006-09-22 15:00:00,9.94,9.97,9.94,9.96,106400.0,7.6578,7.6809,7.6578,7.6732,106400.0
2006-09-22 15:10:00,9.97,9.97,9.96,9.97,84400.0,7.6809,7.6809,7.6732,7.6809,84400.0
2006-09-22 15:20:00,9.97,9.98,9.97,9.97,180800.0,7.6809,7.6886,7.6809,7.6809,180800.0
2006-09-22 15:30:00,9.97,9.97,9.97,9.97,55200.0,7.6809,7.6809,7.6809,7.6809,55200.0
2006-09-22 15:40:00,9.97,9.97,9.96,9.97,66400.0,7.6809,7.6809,7.6732,7.6809,66400.0
2006-09-22 15:50:00,9.97,9.99,9.97,9.97,240800.0,7.6809,7.6963,7.6809,7.6809,240800.0
2006-09-25 09:30:00,10.06,10.06,9.96,9.99,111600.0,7.7502,7.7502,7.6732,7.6963,111600.0
2006-09-25 09:40:00,9.98,9.99,9.97,9.98,44400.0,7.6886,7.6963,7.6809,7.6886,44400.0
2006-09-25 09:50:00,9.97,9.98,9.95,9.95,50800.0,7.6809,7.6886,7.6655,7.6655,50800.0
2006-09-25 10:00:00,9.95,9.97,9.94,9.94,95600.0,7.6655,7.6809,7.6578,7.6578,95600.0
2006-09-25 10:10:00,9.94,9.94,9.86,9.87,82400.0,7.6578,7.6578,7.5961,7.6038,82400.0
2006-09-25 10:20:00,9.86,9.92,9.86,9.88,133600.0,7.5961,7.6424,7.5961,7.6116,133600.0
2006-09-25 10:30:00,9.88,9.93,9.88,9.91,81600.0,7.6116,7.6501,7.6116,7.6347,81600.0
2006-09-25 10:40:00,9.92,9.94,9.9,9.94,53600.0,7.6424,7.6578,7.627,7.6578,53600.0
2006-09-25 10:50:00,9.93,9.96,9.92,9.94,75600.0,7.6501,7.6732,7.6424,7.6578,75600.0
2006-09-25 11:00:00,9.95,9.99,9.94,9.97,64400.0,7.6655,7.6963,7.6578,7.6809,64400.0
2006-09-25 11:10:00,9.97,9.98,9.96,9.98,34400.0,7.6809,7.6886,7.6732,7.6886,34400.0
2006-09-25 11:20:00,9.98,10.0,9.97,9.98,65200.0,7.6886,7.704,7.6809,7.6886,65200.0
2006-09-25 11:30:00,9.97,9.99,9.97,9.99,62000.0,7.6809,7.6963,7.6809,7.6963,62000.0
2006-09-25 11:40:00,10.0,10.0,9.96,9.97,50400.0,7.704,7.704,7.6732,7.6809,50400.0
2006-09-25 11:50:00,9.97,9.98,9.96,9.96,42400.0,7.6809,7.6886,7.6732,7.6732,42400.0
2006-09-25 12:00:00,9.95,9.98,9.95,9.97,54000.0,7.6655,7.6886,7.6655,7.6809,54000.0
2006-09-25 12:10:00,9.97,10.0,9.97,9.99,36400.0,7.6809,7.704,7.6809,7.6963,36400.0
2006-09-25 12:20:00,9.99,10.07,9.99,10.06,70400.0,7.6963,7.7579,7.6963,7.7502,70400.0
2006-09-25 12:30:00,10.06,10.08,10.05,10.08,51600.0,7.7502,7.7656,7.7425,7.7656,51600.0
2006-09-25 12:40:00,10.08,10.09,10.07,10.09,36800.0,7.7656,7.7733,7.7579,7.7733,36800.0
2006-09-25 12:50:00,10.09,10.13,10.08,10.11,148800.0,7.7733,7.8042,7.7656,7.7887,148800.0
2006-09-25 13:00:00,10.11,10.12,10.09,10.11,106800.0,7.7887,7.7964,7.7733,7.7887,106800.0
2006-09-25 13:10:00,10.11,10.11,10.09,10.09,56000.0,7.7887,7.7887,7.7733,7.7733,56000.0
2006-09-25 13:20:00,10.09,10.09,10.06,10.07,48800.0,7.7733,7.7733,7.7502,7.7579,48800.0
2006-09-25 13:30:00,10.08,10.08,10.05,10.05,57200.0,7.7656,7.7656,7.7425,7.7425,57200.0
2006-09-25 13:40:00,10.05,10.07,10.05,10.06,26800.0,7.7425,7.7579,7.7425,7.7502,26800.0
2006-09-25 13:50:00,10.07,10.07,10.05,10.05,23200.0,7.7579,7.7579,7.7425,7.7425,23200.0
2006-09-25 14:00:00,10.05,10.1,10.05,10.08,62800.0,7.7425,7.781,7.7425,7.7656,62800.0
2006-09-25 14:10:00,10.08,10.11,10.06,10.07,66800.0,7.7656,7.7887,7.7502,7.7579,66800.0
2006-09-25 14:20:00,10.07,10.1,10.06,10.08,60800.0,7.7579,7.781,7.7502,7.7656,60800.0
2006-09-25 14:30:00,10.08,10.14,10.07,10.13,68000.0,7.7656,7.8119,7.7579,7.8042,68000.0
2006-09-25 14:40:00,10.13,10.13,10.12,10.12,52000.0,7.8042,7.8042,7.7964,7.7964,52000.0
2006-09-25 14:50:00,10.11,10.12,10.09,10.11,82400.0,7.7887,7.7964,7.7733,7.7887,82400.0
2006-09-25 15:00:00,10.11,10.13,10.09,10.11,96800.0,7.7887,7.8042,7.7733,7.7887,96800.0
2006-09-25 15:10:00,10.11,10.14,10.1,10.13,65600.0,7.7887,7.8119,7.781,7.8042,65600.0
2006-09-25 15:20:00,10.14,10.15,10.13,10.13,126000.0,7.8119,7.8196,7.8042,7.8042,126000.0
2006-09-25 15:30:00,10.13,10.13,10.09,10.1,144800.0,7.8042,7.8042,7.7733,7.781,144800.0
2006-09-25 15:40:00,10.1,10.1,10.09,10.09,66400.0,7.781,7.781,7.7733,7.7733,66400.0
2006-09-25 15:50:00,10.09,10.09,10.07,10.08,364000.0,7.7733,7.7733,7.7579,7.7656,364000.0
2006-09-26 09:30:00,10.02,10.04,9.97,10.03,214400.0,7.7194,7.7348,7.6809,7.7271,214400.0
2006-09-26 09:40:00,10.03,10.06,10.02,10.04,87600.0,7.7271,7.7502,7.7194,7.7348,87600.0
2006-09-26 09:50:00,10.04,10.12,10.04,10.06,125200.0,7.7348,7.7964,7.7348,7.7502,125200.0
2006-09-26 10:00:00,10.06,10.17,10.06,10.16,120800.0,7.7502,7.835,7.7502,7.8273,120800.0
2006-09-26 10:10:00,10.16,10.19,10.14,10.17,176000.0,7.8273,7.8504,7.8119,7.835,176000.0
2006-09-26 10:20:00,10.16,10.19,10.14,10.16,112000.0,7.8273,7.8504,7.8119,7.8273,112000.0
2006-09-26 10:30:00,10.16,10.19,10.15,10.15,64800.0,7.8273,7.8504,7.8196,7.8196,64800.0
2006-09-26 10:40:00,10.15,10.17,10.14,10.14,46000.0,7.8196,7.835,7.8119,7.8119,46000.0
2006-09-26 10:50:00,10.13,10.13,10.11,10.12,62000.0,7.8042,7.8042,7.7887,7.7964,62000.0
2006-09-26 11:00:00,10.12,10.17,10.12,10.17,66000.0,7.7964,7.835,7.7964,7.835,66000.0
2006-09-26 11:10:00,10.16,10.17,10.14,10.14,58800.0,7.8273,7.835,7.8119,7.8119,58800.0
2006-09-26 11:20:00,10.14,10.15,10.12,10.13,78000.0,7.8119,7.8196,7.7964,7.8042,78000.0
2006-09-26 11:30:00,10.13,10.16,10.13,10.15,34400.0,7.8042,7.8273,7.8042,7.8196,34400.0
2006-09-26 11:40:00,10.15,10.15,10.08,10.08,60800.0,7.8196,7.8196,7.7656,7.7656,60800.0
2006-09-26 11:50:00,10.08,10.12,10.08,10.1,74000.0,7.7656,7.7964,7.7656,7.781,74000.0
2006-09-26 12:00:00,10.1,10.12,10.09,10.1,102000.0,7.781,7.7964,7.7733,7.781,102000.0
2006-09-26 12:10:00,10.1,10.15,10.1,10.13,131600.0,7.781,7.8196,7.781,7.8042,131600.0
2006-09-26 12:20:00,10.14,10.16,10.13,10.15,30000.0,7.8119,7.8273,7.8042,7.8196,30000.0
2006-09-26 12:30:00,10.15,10.15,10.12,10.12,33200.0,7.8196,7.8196,7.7964,7.7964,33200.0
2006-09-26 12:40:00,10.12,10.14,10.11,10.11,26800.0,7.7964,7.8119,7.7887,7.7887,26800.0
2006-09-26 12:50:00,10.11,10.13,10.1,10.12,64000.0,7.7887,7.8042,7.781,7.7964,64000.0
2006-09-26 13:00:00,10.12,10.13,10.1,10.11,24800.0,7.7964,7.8042,7.781,7.7887,24800.0
2006-09-26 13:10:00,10.12,10.12,10.1,10.11,23600.0,7.7964,7.7964,7.781,7.7887,23600.0
2006-09-26 13:20:00,10.12,10.16,10.12,10.16,38400.0,7.7964,7.8273,7.7964,7.8273,38400.0
2006-09-26 13:30:00,10.15,10.17,10.14,10.16,33200.0,7.8196,7.835,7.8119,7.8273,33200.0
2006-09-26 13:40:00,10.16,10.18,10.16,10.17,34000.0,7.8273,7.8427,7.8273,7.835,34000.0
2006-09-26 13:50:00,10.17,10.21,10.17,10.19,104800.0,7.835,7.8658,7.835,7.8504,104800.0
2006-09-26 14:00:00,10.19,10.21,10.17,10.17,116000.0,7.8504,7.8658,7.835,7.835,116000.0
2006-09-26 14:10:00,10.17,10.18,10.15,10.15,58800.0,7.835,7.8427,7.8196,7.8196,58800.0
2006-09-26 14:20:00,10.16,10.17,10.15,10.15,26000.0,7.8273,7.835,7.8196,7.8196,26000.0
2006-09-26 14:30:00,10.15,10.21,10.15,10.17,91600.0,7.8196,7.8658,7.8196,7.835,91600.0
2006-09-26 14:40:00,10.17,10.19,10.15,10.16,37600.0,7.835,7.8504,7.8196,7.8273,37600.0
2006-09-26 14:50:00,10.16,10.19,10.15,10.17,39200.0,7.8273,7.8504,7.8196,7.835,39200.0
2006-09-26 15:00:00,10.18,10.2,10.15,10.19,790400.0,7.8427,7.8581,7.8196,7.8504,790400.0
2006-09-26 15:10:00,10.19,10.2,10.19,10.2,96400.0,7.8504,7.8581,7.8504,7.8581,96400.0
2006-09-26 15:20:00,10.2,10.2,10.17,10.18,182800.0,7.8581,7.8581,7.835,7.8427,182800.0
2006-09-26 15:30:00,10.18,10.19,10.18,10.19,189600.0,7.8427,7.8504,7.8427,7.8504,189600.0
2006-09-26 15:40:00,10.19,10.19,10.17,10.18,96400.0,7.8504,7.8504,7.835,7.8427,96400.0
2006-09-26 15:50:00,10.18,10.18,10.17,10.17,128800.0,7.8427,7.8427,7.835,7.835,128800.0
2006-09-27 09:30:00,10.11,10.21,10.11,10.17,146000.0,7.7887,7.8658,7.7887,7.835,146000.0
2006-09-27 09:40:00,10.18,10.19,10.14,10.18,303200.0,7.8427,7.8504,7.8119,7.8427,303200.0
2006-09-27 09:50:00,10.17,10.22,10.17,10.2,48400.0,7.835,7.8735,7.835,7.8581,48400.0
2006-09-27 10:00:00,10.2,10.24,10.2,10.22,94800.0,7.8581,7.8889,7.8581,7.8735,94800.0
2006-09-27 10:10:00,10.24,10.24,10.12,10.13,84800.0,7.8889,7.8889,7.7964,7.8042,84800.0
2006-09-27 10:20:00,10.13,10.16,10.13,10.15,60800.0,7.8042,7.8273,7.8042,7.8196,60800.0
2006-09-27 10:30:00,10.15,10.2,10.14,10.19,66000.0,7.8196,7.8581,7.8119,7.8504,66000.0
2006-09-27 10:40:00,10.21,10.21,10.15,10.15,51200.0,7.8658,7.8658,7.8196,7.8196,51200.0
2006-09-27 10:50:00,10.15,10.18,10.15,10.18,69600.0,7.8196,7.8427,7.8196,7.8427,69600.0
2006-09-27 11:00:00,10.17,10.19,10.16,10.18,58000.0,7.835,7.8504,7.8273,7.8427,58000.0
2006-09-27 11:10:00,10.2,10.21,10.17,10.17,61600.0,7.8581,7.8658,7.835,7.835,61600.0
2006-09-27 11:20:00,10.17,10.19,10.17,10.17,78800.0,7.835,7.8504,7.835,7.835,78800.0
2006-09-27 11:30:00,10.17,10.2,10.17,10.2,16400.0,7.835,7.8581,7.835,7.8581,16400.0
2006-09-27 11:40:00,10.2,10.21,10.19,10.21,53600.0,7.8581,7.8658,7.8504,7.8658,53600.0
2006-09-27 11:50:00,10.21,10.22,10.21,10.22,54400.0,7.8658,7.8735,7.8658,7.8735,54400.0
2006-09-27 12:00:00,10.22,10.22,10.2,10.2,22400.0,7.8735,7.8735,7.8581,7.8581,22400.0
2006-09-27 12:10:00,10.2,10.21,10.2,10.21,31200.0,7.8581,7.8658,7.8581,7.8658,31200.0
2006-09-27 12:20:00,10.21,10.22,10.2,10.2,44400.0,7.8658,7.8735,7.8581,7.8581,44400.0
2006-09-27 12:30:00,10.2,10.21,10.19,10.19,22800.0,7.8581,7.8658,7.8504,7.8504,22800.0
2006-09-27 12:40:00,10.21,10.21,10.19,10.21,28800.0,7.8658,7.8658,7.8504,7.8658,28800.0
2006-09-27 12:50:00,10.21,10.21,10.21,10.21,20000.0,7.8658,7.8658,7.8658,7.8658,20000.0
2006-09-27 13:00:00,10.21,10.22,10.2,10.2,25200.0,7.8658,7.8735,7.8581,7.8581,25200.0
2006-09-27 13:10:00,10.2,10.21,10.19,10.2,39200.0,7.8581,7.8658,7.8504,7.8581,39200.0
2006-09-27 13:20:00,10.2,10.21,10.19,10.21,22800.0,7.8581,7.8658,7.8504,7.8658,22800.0
2006-09-27 13:30:00,10.2,10.2,10.19,10.19,34000.0,7.8581,7.8581,7.8504,7.8504,34000.0
2006-09-27 13:40:00,10.2,10.22,10.2,10.21,80800.0,7.8581,7.8735,7.8581,7.8658,80800.0
2006-09-27 13:50:00,10.21,10.22,10.21,10.22,25600.0,7.8658,7.8735,7.8658,7.8735,25600.0
2006-09-27 14:00:00,10.22,10.24,10.21,10.23,54000.0,7.8735,7.8889,7.8658,7.8812,54000.0
2006-09-27 14:10:00,10.24,10.24,10.2,10.21,61200.0,7.8889,7.8889,7.8581,7.8658,61200.0
2006-09-27 14:20:00,10.21,10.22,10.2,10.21,30000.0,7.8658,7.8735,7.8581,7.8658,30000.0
2006-09-27 14:30:00,10.22,10.22,10.21,10.22,18000.0,7.8735,7.8735,7.8658,7.8735,18000.0
2006-09-27 14:40:00,10.23,10.23,10.18,10.19,55200.0,7.8812,7.8812,7.8427,7.8504,55200.0
2006-09-27 14:50:00,10.2,10.21,10.19,10.2,47600.0,7.8581,7.8658,7.8504,7.8581,47600.0
2006-09-27 15:00:00,10.21,10.21,10.17,10.17,32000.0,7.8658,7.8658,7.835,7.835,32000.0
2006-09-27 15:10:00,10.17,10.18,10.15,10.18,41200.0,7.835,7.8427,7.8196,7.8427,41200.0
2006-09-27 15:20:00,10.18,10.19,10.17,10.18,77200.0,7.8427,7.8504,7.835,7.8427,77200.0
2006-09-27 15:30:00,10.18,10.19,10.18,10.18,56800.0,7.8427,7.8504,7.8427,7.8427,56800.0
2006-09-27 15:40:00,10.18,10.21,10.18,10.2,144000.0,7.8427,7.8658,7.8427,7.8581,144000.0
2006-09-27 15:50:00,10.2,10.23,10.19,10.21,369600.0,7.8581,7.8812,7.8504,7.8658,369600.0
2006-09-28 09:30:00,10.25,10.29,10.22,10.27,242400.0,7.8966,7.9274,7.8735,7.912,242400.0
2006-09-28 09:40:00,10.28,10.3,10.27,10.29,68000.0,7.9197,7.9351,7.912,7.9274,68000.0
2006-09-28 09:50:00,10.29,10.29,10.26,10.29,94000.0,7.9274,7.9274,7.9043,7.9274,94000.0
2006-09-28 10:00:00,10.28,10.3,10.27,10.28,45600.0,7.9197,7.9351,7.912,7.9197,45600.0
2006-09-28 10:10:00,10.28,10.3,10.27,10.28,51200.0,7.9197,7.9351,7.912,7.9197,51200.0
2006-09-28 10:20:00,10.28,10.29,10.25,10.26,55200.0,7.9197,7.9274,7.8966,7.9043,55200.0
2006-09-28 10:30:00,10.26,10.27,10.23,10.23,88800.0,7.9043,7.912,7.8812,7.8812,88800.0
2006-09-28 10:40:00,10.23,10.26,10.22,10.22,129200.0,7.8812,7.9043,7.8735,7.8735,129200.0
2006-09-28 10:50:00,10.22,10.24,10.22,10.24,34400.0,7.8735,7.8889,7.8735,7.8889,34400.0
2006-09-28 11:00:00,10.24,10.25,10.24,10.25,36000.0,7.8889,7.8966,7.8889,7.8966,36000.0
2006-09-28 11:10:00,10.25,10.26,10.24,10.24,32000.0,7.8966,7.9043,7.8889,7.8889,32000.0
2006-09-28 11:20:00,10.24,10.25,10.24,10.25,42800.0,7.8889,7.8966,7.8889,7.8966,42800.0
2006-09-28 11:30:00,10.25,10.25,10.24,10.24,16800.0,7.8966,7.8966,7.8889,7.8889,16800.0
2006-09-28 11:40:00,10.24,10.24,10.2,10.2,33600.0,7.8889,7.8889,7.8581,7.8581,33600.0
2006-09-28 11:50:00,10.2,10.2,10.17,10.18,35200.0,7.8581,7.8581,7.835,7.8427,35200.0
2006-09-28 12:00:00,10.18,10.2,10.17,10.19,72400.0,7.8427,7.8581,7.835,7.8504,72400.0
2006-09-28 12:10:00,10.19,10.22,10.19,10.21,39600.0,7.8504,7.8735,7.8504,7.8658,39600.0
2006-09-28 12:20:00,10.21,10.23,10.2,10.23,44800.0,7.8658,7.8812,7.8581,7.8812,44800.0
2006-09-28 12:30:00,10.23,10.24,10.23,10.24,18800.0,7.8812,7.8889,7.8812,7.8889,18800.0
2006-09-28 12:40:00,10.24,10.25,10.22,10.25,43600.0,7.8889,7.8966,7.8735,7.8966,43600.0
2006-09-28 12:50:00,10.25,10.28,10.25,10.28,74000.0,7.8966,7.9197,7.8966,7.9197,74000.0
2006-09-28 13:00:00,10.28,10.28,10.27,10.28,40800.0,7.9197,7.9197,7.912,7.9197,40800.0
2006-09-28 13:10:00,10.28,10.29,10.28,10.29,24400.0,7.9197,7.9274,7.9197,7.9274,24400.0
2006-09-28 13:20:00,10.29,10.31,10.29,10.3,85600.0,7.9274,7.9428,7.9274,7.9351,85600.0
2006-09-28 13:30:00,10.3,10.3,10.24,10.24,61600.0,7.9351,7.9351,7.8889,7.8889,61600.0
2006-09-28 13:40:00,10.24,10.25,10.24,10.24,26000.0,7.8889,7.8966,7.8889,7.8889,26000.0
2006-09-28 13:50:00,10.24,10.25,10.22,10.24,73600.0,7.8889,7.8966,7.8735,7.8889,73600.0
2006-09-28 14:00:00,10.24,10.24,10.22,10.24,46400.0,7.8889,7.8889,7.8735,7.8889,46400.0
2006-09-28 14:10:00,10.24,10.26,10.24,10.24,72800.0,7.8889,7.9043,7.8889,7.8889,72800.0
2006-09-28 14:20:00,10.24,10.27,10.23,10.27,45200.0,7.8889,7.912,7.8812,7.912,45200.0
2006-09-28 14:30:00,10.27,10.27,10.25,10.27,60800.0,7.912,7.912,7.8966,7.912,60800.0
2006-09-28 14:40:00,10.27,10.3,10.27,10.29,43200.0,7.912,7.9351,7.912,7.9274,43200.0
2006-09-28 14:50:00,10.29,10.31,10.29,10.3,73600.0,7.9274,7.9428,7.9274,7.9351,73600.0
2006-09-28 15:00:00,10.3,10.3,10.28,10.28,62000.0,7.9351,7.9351,7.9197,7.9197,62000.0
2006-09-28 15:10:00,10.28,10.29,10.26,10.26,76400.0,7.9197,7.9274,7.9043,7.9043,76400.0
2006-09-28 15:20:00,10.26,10.28,10.26,10.26,91200.0,7.9043,7.9197,7.9043,7.9043,91200.0
2006-09-28 15:30:00,10.26,10.27,10.26,10.26,72400.0,7.9043,7.912,7.9043,7.9043,72400.0
2006-09-28 15:40:00,10.26,10.27,10.24,10.26,212000.0,7.9043,7.912,7.8889,7.9043,212000.0
2006-09-28 15:50:00,10.26,10.27,10.24,10.27,191200.0,7.9043,7.912,7.8889,7.912,191200.0
2006-09-29 09:30:00,10.27,10.27,10.22,10.24,126400.0,7.912,7.912,7.8735,7.8889,126400.0
2006-09-29 09:40:00,10.23,10.24,10.16,10.16,53200.0,7.8812,7.8889,7.8273,7.8273,53200.0
2006-09-29 09:50:00,10.16,10.22,10.15,10.18,84400.0,7.8273,7.8735,7.8196,7.8427,84400.0
2006-09-29 10:00:00,10.19,10.26,10.19,10.25,62000.0,7.8504,7.9043,7.8504,7.8966,62000.0
2006-09-29 10:10:00,10.25,10.28,10.24,10.28,74400.0,7.8966,7.9197,7.8889,7.9197,74400.0
2006-09-29 10:20:00,10.29,10.29,10.2,10.22,88800.0,7.9274,7.9274,7.8581,7.8735,88800.0
2006-09-29 10:30:00,10.22,10.22,10.19,10.2,36400.0,7.8735,7.8735,7.8504,7.8581,36400.0
2006-09-29 10:40:00,10.2,10.21,10.19,10.2,30800.0,7.8581,7.8658,7.8504,7.8581,30800.0
2006-09-29 10:50:00,10.2,10.22,10.2,10.22,35600.0,7.8581,7.8735,7.8581,7.8735,35600.0
2006-09-29 11:00:00,10.22,10.23,10.2,10.2,16400.0,7.8735,7.8812,7.8581,7.8581,16400.0
2006-09-29 11:10:00,10.2,10.2,10.17,10.18,37200.0,7.8581,7.8581,7.835,7.8427,37200.0
2006-09-29 11:20:00,10.18,10.19,10.15,10.16,55200.0,7.8427,7.8504,7.8196,7.8273,55200.0
2006-09-29 11:30:00,10.16,10.19,10.16,10.19,38800.0,7.8273,7.8504,7.8273,7.8504,38800.0
2006-09-29 11:40:00,10.19,10.21,10.19,10.2,13200.0,7.8504,7.8658,7.8504,7.8581,13200.0
2006-09-29 11:50:00,10.2,10.22,10.19,10.22,13600.0,7.8581,7.8735,7.8504,7.8735,13600.0
2006-09-29 12:00:00,10.22,10.22,10.19,10.2,17200.0,7.8735,7.8735,7.8504,7.8581,17200.0
2006-09-29 12:10:00,10.2,10.21,10.19,10.2,14800.0,7.8581,7.8658,7.8504,7.8581,14800.0
2006-09-29 12:20:00,10.2,10.21,10.19,10.21,12800.0,7.8581,7.8658,7.8504,7.8658,12800.0
2006-09-29 12:30:00,10.21,10.21,10.18,10.18,14400.0,7.8658,7.8658,7.8427,7.8427,14400.0
2006-09-29 12:40:00,10.18,10.19,10.18,10.19,10400.0,7.8427,7.8504,7.8427,7.8504,10400.0
2006-09-29 12:50:00,10.19,10.2,10.19,10.19,14000.0,7.8504,7.8581,7.8504,7.8504,14000.0
2006-09-29 13:00:00,10.19,10.22,10.19,10.21,32800.0,7.8504,7.8735,7.8504,7.8658,32800.0
2006-09-29 13:10:00,10.21,10.22,10.21,10.21,18000.0,7.8658,7.8735,7.8658,7.8658,18000.0
2006-09-29 13:20:00,10.22,10.22,10.2,10.2,38400.0,7.8735,7.8735,7.8581,7.8581,38400.0
2006-09-29 13:30:00,10.2,10.2,10.17,10.17,37600.0,7.8581,7.8581,7.835,7.835,37600.0
2006-09-29 13:40:00,10.17,10.17,10.15,10.17,20800.0,7.835,7.835,7.8196,7.835,20800.0
2006-09-29 13:50:00,10.17,10.17,10.16,10.17,29600.0,7.835,7.835,7.8273,7.835,29600.0
2006-09-29 14:00:00,10.16,10.17,10.16,10.17,30400.0,7.8273,7.835,7.8273,7.835,30400.0
2006-09-29 14:10:00,10.17,10.18,10.17,10.17,14800.0,7.835,7.8427,7.835,7.835,14800.0
2006-09-29 14:20:00,10.18,10.18,10.17,10.18,21200.0,7.8427,7.8427,7.835,7.8427,21200.0
2006-09-29 14:30:00,10.18,10.18,10.18,10.18,9600.0,7.8427,7.8427,7.8427,7.8427,9600.0
2006-09-29 14:40:00,10.18,10.19,10.18,10.19,20400.0,7.8427,7.8504,7.8427,7.8504,20400.0
2006-09-29 14:50:00,10.19,10.19,10.18,10.19,20800.0,7.8504,7.8504,7.8427,7.8504,20800.0
2006-09-29 15:00:00,10.18,10.2,10.18,10.19,50400.0,7.8427,7.8581,7.8427,7.8504,50400.0
2006-09-29 15:10:00,10.19,10.22,10.19,10.22,51200.0,7.8504,7.8735,7.8504,7.8735,51200.0
2006-09-29 15:20:00,10.22,10.22,10.21,10.21,86800.0,7.8735,7.8735,7.8658,7.8658,86800.0
2006-09-29 15:30:00,10.21,10.22,10.2,10.22,65600.0,7.8658,7.8735,7.8581,7.8735,65600.0
2006-09-29 15:40:00,10.22,10.22,10.21,10.21,162800.0,7.8735,7.8735,7.8658,7.8658,162800.0
2006-09-29 15:50:00,10.21,10.22,10.2,10.21,226400.0,7.8658,7.8735,7.8581,7.8658,226400.0
2006-10-02 09:30:00,10.23,10.31,10.18,10.21,156000.0,7.8812,7.9428,7.8427,7.8658,156000.0
2006-10-02 09:40:00,10.2,10.21,10.16,10.16,56000.0,7.8581,7.8658,7.8273,7.8273,56000.0
2006-10-02 09:50:00,10.16,10.17,10.14,10.15,76400.0,7.8273,7.835,7.8119,7.8196,76400.0
2006-10-02 10:00:00,10.16,10.22,10.13,10.22,138000.0,7.8273,7.8735,7.8042,7.8735,138000.0
2006-10-02 10:10:00,10.21,10.22,10.18,10.21,84000.0,7.8658,7.8735,7.8427,7.8658,84000.0
2006-10-02 10:20:00,10.21,10.22,10.18,10.22,62400.0,7.8658,7.8735,7.8427,7.8735,62400.0
2006-10-02 10:30:00,10.23,10.23,10.19,10.2,72000.0,7.8812,7.8812,7.8504,7.8581,72000.0
2006-10-02 10:40:00,10.2,10.22,10.19,10.2,79600.0,7.8581,7.8735,7.8504,7.8581,79600.0
2006-10-02 10:50:00,10.2,10.25,10.2,10.24,179600.0,7.8581,7.8966,7.8581,7.8889,179600.0
2006-10-02 11:00:00,10.24,10.24,10.22,10.24,64800.0,7.8889,7.8889,7.8735,7.8889,64800.0
2006-10-02 11:10:00,10.24,10.25,10.24,10.25,57200.0,7.8889,7.8966,7.8889,7.8966,57200.0
2006-10-02 11:20:00,10.25,10.26,10.24,10.25,57200.0,7.8966,7.9043,7.8889,7.8966,57200.0
2006-10-02 11:30:00,10.26,10.31,10.25,10.3,148000.0,7.9043,7.9428,7.8966,7.9351,148000.0
2006-10-02 11:40:00,10.29,10.31,10.29,10.29,146400.0,7.9274,7.9428,7.9274,7.9274,146400.0
2006-10-02 11:50:00,10.29,10.31,10.29,10.29,55200.0,7.9274,7.9428,7.9274,7.9274,55200.0
2006-10-02 12:00:00,10.29,10.31,10.28,10.3,71200.0,7.9274,7.9428,7.9197,7.9351,71200.0
2006-10-02 12:10:00,10.3,10.31,10.29,10.3,24800.0,7.9351,7.9428,7.9274,7.9351,24800.0
2006-10-02 12:20:00,10.3,10.31,10.28,10.29,63600.0,7.9351,7.9428,7.9197,7.9274,63600.0
2006-10-02 12:30:00,10.29,10.29,10.28,10.29,55200.0,7.9274,7.9274,7.9197,7.9274,55200.0
2006-10-02 12:40:00,10.29,10.31,10.29,10.3,70400.0,7.9274,7.9428,7.9274,7.9351,70400.0
2006-10-02 12:50:00,10.31,10.31,10.28,10.28,50800.0,7.9428,7.9428,7.9197,7.9197,50800.0
2006-10-02 13:00:00,10.28,10.29,10.26,10.28,59600.0,7.9197,7.9274,7.9043,7.9197,59600.0
2006-10-02 13:10:00,10.28,10.29,10.28,10.28,25200.0,7.9197,7.9274,7.9197,7.9197,25200.0
2006-10-02 13:20:00,10.28,10.29,10.27,10.28,46400.0,7.9197,7.9274,7.912,7.9197,46400.0
2006-10-02 13:30:00,10.27,10.29,10.26,10.26,74000.0,7.912,7.9274,7.9043,7.9043,74000.0
2006-10-02 13:40:00,10.26,10.26,10.14,10.14,262400.0,7.9043,7.9043,7.8119,7.8119,262400.0
2006-10-02 13:50:00,10.15,10.16,10.11,10.12,219600.0,7.8196,7.8273,7.7887,7.7964,219600.0
2006-10-02 14:00:00,10.12,10.12,10.09,10.11,88400.0,7.7964,7.7964,7.7733,7.7887,88400.0
2006-10-02 14:10:00,10.11,10.12,10.1,10.11,66800.0,7.7887,7.7964,7.781,7.7887,66800.0
2006-10-02 14:20:00,10.11,10.12,10.09,10.1,84000.0,7.7887,7.7964,7.7733,7.781,84000.0
2006-10-02 14:30:00,10.1,10.11,10.09,10.1,62400.0,7.781,7.7887,7.7733,7.781,62400.0
2006-10-02 14:40:00,10.1,10.1,10.09,10.1,63200.0,7.781,7.781,7.7733,7.781,63200.0
2006-10-02 14:50:00,10.1,10.1,10.06,10.09,78800.0,7.781,7.781,7.7502,7.7733,78800.0
2006-10-02 15:00:00,10.09,10.1,10.07,10.08,89200.0,7.7733,7.781,7.7579,7.7656,89200.0
2006-10-02 15:10:00,10.08,10.12,10.08,10.11,115200.0,7.7656,7.7964,7.7656,7.7887,115200.0
2006-10-02 15:20:00,10.12,10.14,10.11,10.14,159200.0,7.7964,7.8119,7.7887,7.8119,159200.0
2006-10-02 15:30:00,10.13,10.15,10.13,10.15,65600.0,7.8042,7.8196,7.8042,7.8196,65600.0
2006-10-02 15:40:00,10.15,10.15,10.13,10.13,82000.0,7.8196,7.8196,7.8042,7.8042,82000.0
2006-10-02 15:50:00,10.13,10.14,10.12,10.13,337200.0,7.8042,7.8119,7.7964,7.8042,337200.0
2006-10-03 09:30:00,10.15,10.23,10.13,10.14,112800.0,7.8196,7.8812,7.8042,7.8119,112800.0
2006-10-03 09:40:00,10.14,10.15,10.13,10.15,52000.0,7.8119,7.8196,7.8042,7.8196,52000.0
2006-10-03 09:50:00,10.14,10.15,10.13,10.15,34000.0,7.8119,7.8196,7.8042,7.8196,34000.0
2006-10-03 10:00:00,10.15,10.15,10.12,10.12,30800.0,7.8196,7.8196,7.7964,7.7964,30800.0
2006-10-03 10:10:00,10.12,10.12,10.08,10.1,38000.0,7.7964,7.7964,7.7656,7.781,38000.0
2006-10-03 10:20:00,10.1,10.11,10.09,10.11,45200.0,7.781,7.7887,7.7733,7.7887,45200.0
2006-10-03 10:30:00,10.1,10.11,10.09,10.09,39200.0,7.781,7.7887,7.7733,7.7733,39200.0
2006-10-03 10:40:00,10.09,10.09,10.07,10.08,63200.0,7.7733,7.7733,7.7579,7.7656,63200.0
2006-10-03 10:50:00,10.08,10.09,10.06,10.07,45200.0,7.7656,7.7733,7.7502,7.7579,45200.0
2006-10-03 11:00:00,10.07,10.08,10.06,10.08,41600.0,7.7579,7.7656,7.7502,7.7656,41600.0
2006-10-03 11:10:00,10.08,10.11,10.06,10.11,33200.0,7.7656,7.7887,7.7502,7.7887,33200.0
2006-10-03 11:20:00,10.11,10.15,10.11,10.14,64800.0,7.7887,7.8196,7.7887,7.8119,64800.0
2006-10-03 11:30:00,10.13,10.14,10.1,10.1,46800.0,7.8042,7.8119,7.781,7.781,46800.0
2006-10-03 11:40:00,10.1,10.11,10.08,10.08,50400.0,7.781,7.7887,7.7656,7.7656,50400.0
2006-10-03 11:50:00,10.07,10.1,10.07,10.08,49200.0,7.7579,7.781,7.7579,7.7656,49200.0
2006-10-03 12:00:00,10.08,10.13,10.08,10.11,52400.0,7.7656,7.8042,7.7656,7.7887,52400.0
2006-10-03 12:10:00,10.12,10.18,10.12,10.16,69200.0,7.7964,7.8427,7.7964,7.8273,69200.0
2006-10-03 12:20:00,10.15,10.19,10.15,10.16,34800.0,7.8196,7.8504,7.8196,7.8273,34800.0
2006-10-03 12:30:00,10.16,10.18,10.13,10.14,48400.0,7.8273,7.8427,7.8042,7.8119,48400.0
2006-10-03 12:40:00,10.13,10.15,10.13,10.14,29600.0,7.8042,7.8196,7.8042,7.8119,29600.0
2006-10-03 12:50:00,10.15,10.17,10.13,10.16,68400.0,7.8196,7.835,7.8042,7.8273,68400.0
2006-10-03 13:00:00,10.17,10.17,10.13,10.13,32400.0,7.835,7.835,7.8042,7.8042,32400.0
2006-10-03 13:10:00,10.13,10.14,10.1,10.12,57600.0,7.8042,7.8119,7.781,7.7964,57600.0
2006-10-03 13:20:00,10.12,10.13,10.11,10.11,32000.0,7.7964,7.8042,7.7887,7.7887,32000.0
2006-10-03 13:30:00,10.11,10.12,10.11,10.11,26400.0,7.7887,7.7964,7.7887,7.7887,26400.0
2006-10-03 13:40:00,10.11,10.14,10.11,10.13,26000.0,7.7887,7.8119,7.7887,7.8042,26000.0
2006-10-03 13:50:00,10.13,10.15,10.11,10.11,26400.0,7.8042,7.8196,7.7887,7.7887,26400.0
2006-10-03 14:00:00,10.12,10.17,10.12,10.17,60800.0,7.7964,7.835,7.7964,7.835,60800.0
2006-10-03 14:10:00,10.16,10.18,10.15,10.16,35200.0,7.8273,7.8427,7.8196,7.8273,35200.0
2006-10-03 14:20:00,10.16,10.16,10.11,10.12,68800.0,7.8273,7.8273,7.7887,7.7964,68800.0
2006-10-03 14:30:00,10.12,10.15,10.12,10.15,46000.0,7.7964,7.8196,7.7964,7.8196,46000.0
2006-10-03 14:40:00,10.15,10.15,10.13,10.15,27200.0,7.8196,7.8196,7.8042,7.8196,27200.0
2006-10-03 14:50:00,10.15,10.17,10.12,10.12,54800.0,7.8196,7.835,7.7964,7.7964,54800.0
2006-10-03 15:00:00,10.13,10.13,10.1,10.11,47600.0,7.8042,7.8042,7.781,7.7887,47600.0
2006-10-03 15:10:00,10.11,10.13,10.1,10.12,59200.0,7.7887,7.8042,7.781,7.7964,59200.0
2006-10-03 15:20:00,10.12,10.14,10.12,10.12,48400.0,7.7964,7.8119,7.7964,7.7964,48400.0
2006-10-03 15:30:00,10.12,10.14,10.11,10.11,70800.0,7.7964,7.8119,7.7887,7.7887,70800.0
2006-10-03 15:40:00,10.11,10.12,10.09,10.1,74400.0,7.7887,7.7964,7.7733,7.781,74400.0
2006-10-03 15:50:00,10.1,10.11,10.09,10.1,175200.0,7.781,7.7887,7.7733,7.781,175200.0
2006-10-04 09:30:00,10.06,10.13,10.04,10.08,92400.0,7.7502,7.8042,7.7348,7.7656,92400.0
2006-10-04 09:40:00,10.08,10.08,10.06,10.08,31600.0,7.7656,7.7656,7.7502,7.7656,31600.0
2006-10-04 09:50:00,10.08,10.09,10.05,10.09,64000.0,7.7656,7.7733,7.7425,7.7733,64000.0
2006-10-04 10:00:00,10.09,10.09,9.99,10.05,160000.0,7.7733,7.7733,7.6963,7.7425,160000.0
2006-10-04 10:10:00,10.06,10.1,10.05,10.09,118800.0,7.7502,7.781,7.7425,7.7733,118800.0
2006-10-04 10:20:00,10.09,10.1,10.04,10.09,173600.0,7.7733,7.781,7.7348,7.7733,173600.0
2006-10-04 10:30:00,10.09,10.12,10.09,10.12,14400.0,7.7733,7.7964,7.7733,7.7964,14400.0
2006-10-04 10:40:00,10.12,10.13,10.1,10.11,64400.0,7.7964,7.8042,7.781,7.7887,64400.0
2006-10-04 10:50:00,10.11,10.14,10.11,10.13,31200.0,7.7887,7.8119,7.7887,7.8042,31200.0
2006-10-04 11:00:00,10.13,10.13,10.12,10.13,36400.0,7.8042,7.8042,7.7964,7.8042,36400.0
2006-10-04 11:10:00,10.13,10.17,10.13,10.17,48000.0,7.8042,7.835,7.8042,7.835,48000.0
2006-10-04 11:20:00,10.17,10.24,10.16,10.22,111600.0,7.835,7.8889,7.8273,7.8735,111600.0
2006-10-04 11:30:00,10.22,10.24,10.22,10.24,44400.0,7.8735,7.8889,7.8735,7.8889,44400.0
2006-10-04 11:40:00,10.24,10.26,10.23,10.24,59200.0,7.8889,7.9043,7.8812,7.8889,59200.0
2006-10-04 11:50:00,10.24,10.25,10.22,10.23,46800.0,7.8889,7.8966,7.8735,7.8812,46800.0
2006-10-04 12:00:00,10.23,10.23,10.2,10.2,20400.0,7.8812,7.8812,7.8581,7.8581,20400.0
2006-10-04 12:10:00,10.18,10.2,10.18,10.2,22000.0,7.8427,7.8581,7.8427,7.8581,22000.0
2006-10-04 12:20:00,10.2,10.21,10.2,10.21,12000.0,7.8581,7.8658,7.8581,7.8658,12000.0
2006-10-04 12:30:00,10.22,10.23,10.22,10.23,52400.0,7.8735,7.8812,7.8735,7.8812,52400.0
2006-10-04 12:40:00,10.23,10.25,10.22,10.23,21600.0,7.8812,7.8966,7.8735,7.8812,21600.0
2006-10-04 12:50:00,10.23,10.23,10.22,10.22,27200.0,7.8812,7.8812,7.8735,7.8735,27200.0
2006-10-04 13:00:00,10.22,10.23,10.21,10.21,17600.0,7.8735,7.8812,7.8658,7.8658,17600.0
2006-10-04 13:10:00,10.21,10.22,10.2,10.21,97200.0,7.8658,7.8735,7.8581,7.8658,97200.0
2006-10-04 13:20:00,10.22,10.25,10.2,10.25,65200.0,7.8735,7.8966,7.8581,7.8966,65200.0
2006-10-04 13:30:00,10.25,10.29,10.25,10.26,80800.0,7.8966,7.9274,7.8966,7.9043,80800.0
2006-10-04 13:40:00,10.26,10.26,10.24,10.24,87200.0,7.9043,7.9043,7.8889,7.8889,87200.0
2006-10-04 13:50:00,10.23,10.25,10.22,10.24,92800.0,7.8812,7.8966,7.8735,7.8889,92800.0
2006-10-04 14:00:00,10.24,10.25,10.22,10.25,36400.0,7.8889,7.8966,7.8735,7.8966,36400.0
2006-10-04 14:10:00,10.24,10.29,10.24,10.29,52800.0,7.8889,7.9274,7.8889,7.9274,52800.0
2006-10-04 14:20:00,10.29,10.3,10.26,10.28,70800.0,7.9274,7.9351,7.9043,7.9197,70800.0
2006-10-04 14:30:00,10.28,10.33,10.28,10.31,120800.0,7.9197,7.9582,7.9197,7.9428,120800.0
2006-10-04 14:40:00,10.31,10.36,10.3,10.35,101200.0,7.9428,7.9813,7.9351,7.9736,101200.0
2006-10-04 14:50:00,10.35,10.37,10.34,10.36,134800.0,7.9736,7.989,7.9659,7.9813,134800.0
2006-10-04 15:00:00,10.36,10.38,10.34,10.35,150000.0,7.9813,7.9968,7.9659,7.9736,150000.0
2006-10-04 15:10:00,10.35,10.37,10.35,10.36,110800.0,7.9736,7.989,7.9736,7.9813,110800.0
2006-10-04 15:20:00,10.36,10.36,10.35,10.36,156000.0,7.9813,7.9813,7.9736,7.9813,156000.0
2006-10-04 15:30:00,10.36,10.36,10.33,10.33,152400.0,7.9813,7.9813,7.9582,7.9582,152400.0
2006-10-04 15:40:00,10.32,10.36,10.32,10.35,223200.0,7.9505,7.9813,7.9505,7.9736,223200.0
2006-10-04 15:50:00,10.35,10.35,10.32,10.34,377200.0,7.9736,7.9736,7.9505,7.9659,377200.0
2006-10-05 09:30:00,10.28,10.34,10.22,10.32,107600.0,7.9197,7.9659,7.8735,7.9505,107600.0
2006-10-05 09:40:00,10.34,10.34,10.27,10.27,39600.0,7.9659,7.9659,7.912,7.912,39600.0
2006-10-05 09:50:00,10.28,10.29,10.24,10.28,94800.0,7.9197,7.9274,7.8889,7.9197,94800.0
2006-10-05 10:00:00,10.29,10.3,10.26,10.26,39200.0,7.9274,7.9351,7.9043,7.9043,39200.0
2006-10-05 10:10:00,10.26,10.27,10.24,10.26,43600.0,7.9043,7.912,7.8889,7.9043,43600.0
2006-10-05 10:20:00,10.26,10.29,10.26,10.28,34000.0,7.9043,7.9274,7.9043,7.9197,34000.0
2006-10-05 10:30:00,10.28,10.3,10.26,10.27,42400.0,7.9197,7.9351,7.9043,7.912,42400.0
2006-10-05 10:40:00,10.27,10.28,10.26,10.27,24000.0,7.912,7.9197,7.9043,7.912,24000.0
2006-10-05 10:50:00,10.27,10.3,10.25,10.29,61200.0,7.912,7.9351,7.8966,7.9274,61200.0
2006-10-05 11:00:00,10.29,10.29,10.26,10.26,168800.0,7.9274,7.9274,7.9043,7.9043,168800.0
2006-10-05 11:10:00,10.26,10.27,10.25,10.25,32800.0,7.9043,7.912,7.8966,7.8966,32800.0
2006-10-05 11:20:00,10.25,10.26,10.24,10.25,43600.0,7.8966,7.9043,7.8889,7.8966,43600.0
2006-10-05 11:30:00,10.25,10.32,10.25,10.32,88000.0,7.8966,7.9505,7.8966,7.9505,88000.0
2006-10-05 11:40:00,10.32,10.33,10.31,10.32,62000.0,7.9505,7.9582,7.9428,7.9505,62000.0
2006-10-05 11:50:00,10.32,10.32,10.3,10.31,52000.0,7.9505,7.9505,7.9351,7.9428,52000.0
2006-10-05 12:00:00,10.3,10.3,10.28,10.28,14000.0,7.9351,7.9351,7.9197,7.9197,14000.0
2006-10-05 12:10:00,10.28,10.29,10.28,10.29,18000.0,7.9197,7.9274,7.9197,7.9274,18000.0
2006-10-05 12:20:00,10.28,10.28,10.27,10.28,12800.0,7.9197,7.9197,7.912,7.9197,12800.0
2006-10-05 12:30:00,10.28,10.28,10.24,10.25,34800.0,7.9197,7.9197,7.8889,7.8966,34800.0
2006-10-05 12:40:00,10.25,10.29,10.25,10.28,28000.0,7.8966,7.9274,7.8966,7.9197,28000.0
2006-10-05 12:50:00,10.28,10.29,10.28,10.29,8000.0,7.9197,7.9274,7.9197,7.9274,8000.0
2006-10-05 13:00:00,10.3,10.31,10.3,10.31,21600.0,7.9351,7.9428,7.9351,7.9428,21600.0
2006-10-05 13:10:00,10.31,10.34,10.31,10.34,16800.0,7.9428,7.9659,7.9428,7.9659,16800.0
2006-10-05 13:20:00,10.33,10.34,10.33,10.33,28800.0,7.9582,7.9659,7.9582,7.9582,28800.0
2006-10-05 13:30:00,10.33,10.34,10.33,10.33,16000.0,7.9582,7.9659,7.9582,7.9582,16000.0
2006-10-05 13:40:00,10.33,10.34,10.33,10.34,18400.0,7.9582,7.9659,7.9582,7.9659,18400.0
2006-10-05 13:50:00,10.34,10.34,10.31,10.32,54400.0,7.9659,7.9659,7.9428,7.9505,54400.0
2006-10-05 14:00:00,10.31,10.32,10.3,10.31,19600.0,7.9428,7.9505,7.9351,7.9428,19600.0
2006-10-05 14:10:00,10.31,10.33,10.31,10.33,41200.0,7.9428,7.9582,7.9428,7.9582,41200.0
2006-10-05 14:20:00,10.32,10.33,10.32,10.33,15200.0,7.9505,7.9582,7.9505,7.9582,15200.0
2006-10-05 14:30:00,10.34,10.35,10.34,10.35,32400.0,7.9659,7.9736,7.9659,7.9736,32400.0
2006-10-05 14:40:00,10.35,10.35,10.34,10.35,52000.0,7.9736,7.9736,7.9659,7.9736,52000.0
2006-10-05 14:50:00,10.35,10.36,10.34,10.35,89200.0,7.9736,7.9813,7.9659,7.9736,89200.0
2006-10-05 15:00:00,10.35,10.37,10.34,10.37,71600.0,7.9736,7.989,7.9659,7.989,71600.0
2006-10-05 15:10:00,10.36,10.4,10.36,10.38,110000.0,7.9813,8.0122,7.9813,7.9968,110000.0
2006-10-05 15:20:00,10.38,10.39,10.37,10.39,42400.0,7.9968,8.0045,7.989,8.0045,42400.0
2006-10-05 15:30:00,10.39,10.39,10.37,10.38,97600.0,8.0045,8.0045,7.989,7.9968,97600.0
2006-10-05 15:40:00,10.38,10.38,10.37,10.37,48000.0,7.9968,7.9968,7.989,7.989,48000.0
2006-10-05 15:50:00,10.37,10.38,10.36,10.37,104400.0,7.989,7.9968,7.9813,7.989,104400.0
2006-10-06 09:30:00,10.36,10.38,10.28,10.34,85600.0,7.9813,7.9968,7.9197,7.9659,85600.0
2006-10-06 09:40:00,10.35,10.39,10.33,10.38,48400.0,7.9736,8.0045,7.9582,7.9968,48400.0
2006-10-06 09:50:00,10.39,10.4,10.33,10.35,52800.0,8.0045,8.0122,7.9582,7.9736,52800.0
2006-10-06 10:00:00,10.36,10.36,10.33,10.35,20400.0,7.9813,7.9813,7.9582,7.9736,20400.0
2006-10-06 10:10:00,10.34,10.35,10.3,10.31,56000.0,7.9659,7.9736,7.9351,7.9428,56000.0
2006-10-06 10:20:00,10.31,10.32,10.27,10.29,48000.0,7.9428,7.9505,7.912,7.9274,48000.0
2006-10-06 10:30:00,10.29,10.3,10.27,10.28,38000.0,7.9274,7.9351,7.912,7.9197,38000.0
2006-10-06 10:40:00,10.29,10.4,10.29,10.38,76800.0,7.9274,8.0122,7.9274,7.9968,76800.0
2006-10-06 10:50:00,10.38,10.38,10.36,10.37,14400.0,7.9968,7.9968,7.9813,7.989,14400.0
2006-10-06 11:00:00,10.37,10.38,10.34,10.34,42800.0,7.989,7.9968,7.9659,7.9659,42800.0
2006-10-06 11:10:00,10.34,10.38,10.33,10.36,45200.0,7.9659,7.9968,7.9582,7.9813,45200.0
2006-10-06 11:20:00,10.36,10.37,10.35,10.36,21200.0,7.9813,7.989,7.9736,7.9813,21200.0
2006-10-06 11:30:00,10.36,10.36,10.35,10.36,10000.0,7.9813,7.9813,7.9736,7.9813,10000.0
2006-10-06 11:40:00,10.36,10.37,10.31,10.31,46400.0,7.9813,7.989,7.9428,7.9428,46400.0
2006-10-06 11:50:00,10.31,10.33,10.3,10.31,73200.0,7.9428,7.9582,7.9351,7.9428,73200.0
2006-10-06 12:00:00,10.31,10.33,10.3,10.3,21600.0,7.9428,7.9582,7.9351,7.9351,21600.0
2006-10-06 12:10:00,10.3,10.31,10.3,10.31,16800.0,7.9351,7.9428,7.9351,7.9428,16800.0
2006-10-06 12:20:00,10.31,10.31,10.31,10.31,26000.0,7.9428,7.9428,7.9428,7.9428,26000.0
2006-10-06 12:30:00,10.32,10.34,10.32,10.34,59600.0,7.9505,7.9659,7.9505,7.9659,59600.0
2006-10-06 12:40:00,10.34,10.39,10.34,10.38,51200.0,7.9659,8.0045,7.9659,7.9968,51200.0
2006-10-06 12:50:00,10.38,10.38,10.37,10.38,25600.0,7.9968,7.9968,7.989,7.9968,25600.0
2006-10-06 13:00:00,10.38,10.38,10.36,10.36,61600.0,7.9968,7.9968,7.9813,7.9813,61600.0
2006-10-06 13:10:00,10.36,10.36,10.36,10.36,43600.0,7.9813,7.9813,7.9813,7.9813,43600.0
2006-10-06 13:20:00,10.36,10.36,10.32,10.33,16800.0,7.9813,7.9813,7.9505,7.9582,16800.0
2006-10-06 13:30:00,10.32,10.32,10.31,10.31,12400.0,7.9505,7.9505,7.9428,7.9428,12400.0
2006-10-06 13:40:00,10.31,10.33,10.31,10.32,31200.0,7.9428,7.9582,7.9428,7.9505,31200.0
2006-10-06 13:50:00,10.33,10.34,10.33,10.34,14800.0,7.9582,7.9659,7.9582,7.9659,14800.0
2006-10-06 14:00:00,10.35,10.35,10.32,10.33,17200.0,7.9736,7.9736,7.9505,7.9582,17200.0
2006-10-06 14:10:00,10.33,10.34,10.32,10.33,9200.0,7.9582,7.9659,7.9505,7.9582,9200.0
2006-10-06 14:20:00,10.33,10.35,10.33,10.35,13600.0,7.9582,7.9736,7.9582,7.9736,13600.0
2006-10-06 14:30:00,10.34,10.38,10.34,10.37,40000.0,7.9659,7.9968,7.9659,7.989,40000.0
2006-10-06 14:40:00,10.37,10.39,10.36,10.37,42800.0,7.989,8.0045,7.9813,7.989,42800.0
2006-10-06 14:50:00,10.38,10.38,10.37,10.37,13200.0,7.9968,7.9968,7.989,7.989,13200.0
2006-10-06 15:00:00,10.37,10.37,10.35,10.35,62400.0,7.989,7.989,7.9736,7.9736,62400.0
2006-10-06 15:10:00,10.35,10.35,10.33,10.35,38400.0,7.9736,7.9736,7.9582,7.9736,38400.0
2006-10-06 15:20:00,10.35,10.36,10.33,10.33,26400.0,7.9736,7.9813,7.9582,7.9582,26400.0
2006-10-06 15:30:00,10.34,10.35,10.33,10.33,47200.0,7.9659,7.9736,7.9582,7.9582,47200.0
2006-10-06 15:40:00,10.33,10.37,10.33,10.37,206000.0,7.9582,7.989,7.9582,7.989,206000.0
2006-10-06 15:50:00,10.37,10.38,10.34,10.35,228800.0,7.989,7.9968,7.9659,7.9736,228800.0
2006-10-09 09:30:00,10.22,10.36,10.21,10.28,116800.0,7.8735,7.9813,7.8658,7.9197,116800.0
2006-10-09 09:40:00,10.26,10.26,10.18,10.25,79200.0,7.9043,7.9043,7.8427,7.8966,79200.0
2006-10-09 09:50:00,10.24,10.25,10.2,10.21,40800.0,7.8889,7.8966,7.8581,7.8658,40800.0
2006-10-09 10:00:00,10.21,10.22,10.19,10.19,48000.0,7.8658,7.8735,7.8504,7.8504,48000.0
2006-10-09 10:10:00,10.19,10.22,10.18,10.18,30000.0,7.8504,7.8735,7.8427,7.8427,30000.0
2006-10-09 10:20:00,10.18,10.2,10.18,10.19,29200.0,7.8427,7.8581,7.8427,7.8504,29200.0
2006-10-09 10:30:00,10.19,10.22,10.18,10.22,28000.0,7.8504,7.8735,7.8427,7.8735,28000.0
2006-10-09 10:40:00,10.22,10.22,10.19,10.19,84800.0,7.8735,7.8735,7.8504,7.8504,84800.0
2006-10-09 10:50:00,10.19,10.24,10.19,10.22,39600.0,7.8504,7.8889,7.8504,7.8735,39600.0
2006-10-09 11:00:00,10.22,10.22,10.21,10.21,28800.0,7.8735,7.8735,7.8658,7.8658,28800.0
2006-10-09 11:10:00,10.21,10.21,10.18,10.19,64400.0,7.8658,7.8658,7.8427,7.8504,64400.0
2006-10-09 11:20:00,10.18,10.23,10.18,10.23,37200.0,7.8427,7.8812,7.8427,7.8812,37200.0
2006-10-09 11:30:00,10.22,10.26,10.21,10.25,34000.0,7.8735,7.9043,7.8658,7.8966,34000.0
2006-10-09 11:40:00,10.24,10.25,10.24,10.24,11600.0,7.8889,7.8966,7.8889,7.8889,11600.0
2006-10-09 11:50:00,10.24,10.24,10.21,10.22,31200.0,7.8889,7.8889,7.8658,7.8735,31200.0
2006-10-09 12:00:00,10.22,10.23,10.22,10.23,20400.0,7.8735,7.8812,7.8735,7.8812,20400.0
2006-10-09 12:10:00,10.23,10.24,10.23,10.24,26400.0,7.8812,7.8889,7.8812,7.8889,26400.0
2006-10-09 12:20:00,10.24,10.24,10.22,10.22,22400.0,7.8889,7.8889,7.8735,7.8735,22400.0
2006-10-09 12:30:00,10.22,10.22,10.22,10.22,12400.0,7.8735,7.8735,7.8735,7.8735,12400.0
2006-10-09 12:40:00,10.22,10.22,10.22,10.22,12800.0,7.8735,7.8735,7.8735,7.8735,12800.0
2006-10-09 12:50:00,10.22,10.23,10.21,10.22,33600.0,7.8735,7.8812,7.8658,7.8735,33600.0
2006-10-09 13:00:00,10.22,10.22,10.22,10.22,13600.0,7.8735,7.8735,7.8735,7.8735,13600.0
2006-10-09 13:10:00,10.22,10.24,10.22,10.24,22400.0,7.8735,7.8889,7.8735,7.8889,22400.0
2006-10-09 13:20:00,10.24,10.26,10.23,10.25,23600.0,7.8889,7.9043,7.8812,7.8966,23600.0
2006-10-09 13:30:00,10.25,10.25,10.24,10.24,19600.0,7.8966,7.8966,7.8889,7.8889,19600.0
2006-10-09 13:40:00,10.24,10.24,10.23,10.23,12400.0,7.8889,7.8889,7.8812,7.8812,12400.0
2006-10-09 13:50:00,10.23,10.24,10.22,10.22,44800.0,7.8812,7.8889,7.8735,7.8735,44800.0
2006-10-09 14:00:00,10.22,10.24,10.22,10.24,16400.0,7.8735,7.8889,7.8735,7.8889,16400.0
2006-10-09 14:10:00,10.24,10.26,10.24,10.25,30400.0,7.8889,7.9043,7.8889,7.8966,30400.0
2006-10-09 14:20:00,10.25,10.28,10.25,10.28,57200.0,7.8966,7.9197,7.8966,7.9197,57200.0
2006-10-09 14:30:00,10.28,10.28,10.26,10.27,24000.0,7.9197,7.9197,7.9043,7.912,24000.0
2006-10-09 14:40:00,10.26,10.29,10.26,10.28,37200.0,7.9043,7.9274,7.9043,7.9197,37200.0
2006-10-09 14:50:00,10.27,10.27,10.26,10.27,23200.0,7.912,7.912,7.9043,7.912,23200.0
2006-10-09 15:00:00,10.26,10.27,10.23,10.24,41200.0,7.9043,7.912,7.8812,7.8889,41200.0
2006-10-09 15:10:00,10.24,10.25,10.23,10.25,59200.0,7.8889,7.8966,7.8812,7.8966,59200.0
2006-10-09 15:20:00,10.25,10.27,10.25,10.25,33600.0,7.8966,7.912,7.8966,7.8966,33600.0
2006-10-09 15:30:00,10.25,10.26,10.25,10.25,54800.0,7.8966,7.9043,7.8966,7.8966,54800.0
2006-10-09 15:40:00,10.25,10.26,10.25,10.26,52800.0,7.8966,7.9043,7.8966,7.9043,52800.0
2006-10-09 15:50:00,10.26,10.28,10.26,10.27,251200.0,7.9043,7.9197,7.9043,7.912,251200.0
2006-10-10 09:30:00,10.24,10.29,10.22,10.28,77600.0,7.8889,7.9274,7.8735,7.9197,77600.0
2006-10-10 09:40:00,10.28,10.3,10.26,10.26,92800.0,7.9197,7.9351,7.9043,7.9043,92800.0
2006-10-10 09:50:00,10.27,10.3,10.26,10.3,64800.0,7.912,7.9351,7.9043,7.9351,64800.0
2006-10-10 10:00:00,10.3,10.33,10.29,10.29,42800.0,7.9351,7.9582,7.9274,7.9274,42800.0
2006-10-10 10:10:00,10.3,10.3,10.22,10.23,91200.0,7.9351,7.9351,7.8735,7.8812,91200.0
2006-10-10 10:20:00,10.23,10.27,10.22,10.25,42000.0,7.8812,7.912,7.8735,7.8966,42000.0
2006-10-10 10:30:00,10.26,10.29,10.26,10.26,94800.0,7.9043,7.9274,7.9043,7.9043,94800.0
2006-10-10 10:40:00,10.26,10.28,10.26,10.27,27200.0,7.9043,7.9197,7.9043,7.912,27200.0
2006-10-10 10:50:00,10.27,10.29,10.25,10.25,67200.0,7.912,7.9274,7.8966,7.8966,67200.0
2006-10-10 11:00:00,10.24,10.24,10.22,10.23,35600.0,7.8889,7.8889,7.8735,7.8812,35600.0
2006-10-10 11:10:00,10.22,10.27,10.21,10.25,45600.0,7.8735,7.912,7.8658,7.8966,45600.0
2006-10-10 11:20:00,10.26,10.29,10.24,10.26,52400.0,7.9043,7.9274,7.8889,7.9043,52400.0
2006-10-10 11:30:00,10.25,10.25,10.24,10.24,24000.0,7.8966,7.8966,7.8889,7.8889,24000.0
2006-10-10 11:40:00,10.24,10.25,10.24,10.25,14000.0,7.8889,7.8966,7.8889,7.8966,14000.0
2006-10-10 11:50:00,10.24,10.25,10.23,10.24,32400.0,7.8889,7.8966,7.8812,7.8889,32400.0
2006-10-10 12:00:00,10.24,10.25,10.22,10.23,35600.0,7.8889,7.8966,7.8735,7.8812,35600.0
2006-10-10 12:10:00,10.23,10.24,10.22,10.22,37600.0,7.8812,7.8889,7.8735,7.8735,37600.0
2006-10-10 12:20:00,10.22,10.23,10.21,10.22,39600.0,7.8735,7.8812,7.8658,7.8735,39600.0
2006-10-10 12:30:00,10.22,10.22,10.2,10.22,21200.0,7.8735,7.8735,7.8581,7.8735,21200.0
2006-10-10 12:40:00,10.22,10.23,10.22,10.22,6400.0,7.8735,7.8812,7.8735,7.8735,6400.0
2006-10-10 12:50:00,10.22,10.22,10.21,10.21,17200.0,7.8735,7.8735,7.8658,7.8658,17200.0
2006-10-10 13:00:00,10.21,10.22,10.21,10.22,8800.0,7.8658,7.8735,7.8658,7.8735,8800.0
2006-10-10 13:10:00,10.22,10.22,10.21,10.21,18400.0,7.8735,7.8735,7.8658,7.8658,18400.0
2006-10-10 13:20:00,10.21,10.22,10.21,10.22,21600.0,7.8658,7.8735,7.8658,7.8735,21600.0
2006-10-10 13:30:00,10.22,10.22,10.2,10.21,75200.0,7.8735,7.8735,7.8581,7.8658,75200.0
2006-10-10 13:40:00,10.21,10.21,10.19,10.2,52400.0,7.8658,7.8658,7.8504,7.8581,52400.0
2006-10-10 13:50:00,10.21,10.22,10.21,10.22,15600.0,7.8658,7.8735,7.8658,7.8735,15600.0
2006-10-10 14:00:00,10.21,10.22,10.2,10.21,20800.0,7.8658,7.8735,7.8581,7.8658,20800.0
2006-10-10 14:10:00,10.21,10.22,10.2,10.22,34000.0,7.8658,7.8735,7.8581,7.8735,34000.0
2006-10-10 14:20:00,10.22,10.22,10.21,10.21,18800.0,7.8735,7.8735,7.8658,7.8658,18800.0
2006-10-10 14:30:00,10.22,10.24,10.22,10.24,33200.0,7.8735,7.8889,7.8735,7.8889,33200.0
2006-10-10 14:40:00,10.24,10.27,10.23,10.27,79600.0,7.8889,7.912,7.8812,7.912,79600.0
2006-10-10 14:50:00,10.26,10.26,10.24,10.24,49200.0,7.9043,7.9043,7.8889,7.8889,49200.0
2006-10-10 15:00:00,10.24,10.26,10.24,10.25,40000.0,7.8889,7.9043,7.8889,7.8966,40000.0
2006-10-10 15:10:00,10.25,10.25,10.24,10.24,59600.0,7.8966,7.8966,7.8889,7.8889,59600.0
2006-10-10 15:20:00,10.24,10.25,10.24,10.25,71200.0,7.8889,7.8966,7.8889,7.8966,71200.0
2006-10-10 15:30:00,10.25,10.25,10.23,10.25,33200.0,7.8966,7.8966,7.8812,7.8966,33200.0
2006-10-10 15:40:00,10.25,10.25,10.24,10.25,30000.0,7.8966,7.8966,7.8889,7.8966,30000.0
2006-10-10 15:50:00,10.25,10.26,10.25,10.26,193200.0,7.8966,7.9043,7.8966,7.9043,193200.0
2006-10-11 09:30:00,10.26,10.29,10.2,10.23,76800.0,7.9043,7.9274,7.8581,7.8812,76800.0
2006-10-11 09:40:00,10.22,10.24,10.18,10.23,29600.0,7.8735,7.8889,7.8427,7.8812,29600.0
2006-10-11 09:50:00,10.22,10.22,10.18,10.2,32400.0,7.8735,7.8735,7.8427,7.8581,32400.0
2006-10-11 10:00:00,10.21,10.22,10.19,10.22,20800.0,7.8658,7.8735,7.8504,7.8735,20800.0
2006-10-11 10:10:00,10.22,10.25,10.21,10.21,47200.0,7.8735,7.8966,7.8658,7.8658,47200.0
2006-10-11 10:20:00,10.21,10.22,10.2,10.21,17200.0,7.8658,7.8735,7.8581,7.8658,17200.0
2006-10-11 10:30:00,10.21,10.24,10.2,10.24,42400.0,7.8658,7.8889,7.8581,7.8889,42400.0
2006-10-11 10:40:00,10.24,10.24,10.2,10.2,40400.0,7.8889,7.8889,7.8581,7.8581,40400.0
2006-10-11 10:50:00,10.2,10.23,10.2,10.22,26400.0,7.8581,7.8812,7.8581,7.8735,26400.0
2006-10-11 11:00:00,10.22,10.23,10.21,10.22,14800.0,7.8735,7.8812,7.8658,7.8735,14800.0
2006-10-11 11:10:00,10.22,10.23,10.21,10.21,17600.0,7.8735,7.8812,7.8658,7.8658,17600.0
2006-10-11 11:20:00,10.2,10.23,10.2,10.21,20400.0,7.8581,7.8812,7.8581,7.8658,20400.0
2006-10-11 11:30:00,10.21,10.24,10.2,10.24,47600.0,7.8658,7.8889,7.8581,7.8889,47600.0
2006-10-11 11:40:00,10.23,10.25,10.22,10.22,66400.0,7.8812,7.8966,7.8735,7.8735,66400.0
2006-10-11 11:50:00,10.22,10.22,10.22,10.22,16000.0,7.8735,7.8735,7.8735,7.8735,16000.0
2006-10-11 12:00:00,10.22,10.22,10.2,10.2,31200.0,7.8735,7.8735,7.8581,7.8581,31200.0
2006-10-11 12:10:00,10.2,10.22,10.2,10.2,52800.0,7.8581,7.8735,7.8581,7.8581,52800.0
2006-10-11 12:20:00,10.2,10.2,10.19,10.2,63200.0,7.8581,7.8581,7.8504,7.8581,63200.0
2006-10-11 12:30:00,10.2,10.22,10.2,10.22,28400.0,7.8581,7.8735,7.8581,7.8735,28400.0
2006-10-11 12:40:00,10.22,10.24,10.22,10.24,32000.0,7.8735,7.8889,7.8735,7.8889,32000.0
2006-10-11 12:50:00,10.24,10.25,10.24,10.24,25600.0,7.8889,7.8966,7.8889,7.8889,25600.0
2006-10-11 13:00:00,10.24,10.24,10.22,10.24,22000.0,7.8889,7.8889,7.8735,7.8889,22000.0
2006-10-11 13:10:00,10.24,10.25,10.22,10.22,41200.0,7.8889,7.8966,7.8735,7.8735,41200.0
2006-10-11 13:20:00,10.22,10.22,10.22,10.22,14800.0,7.8735,7.8735,7.8735,7.8735,14800.0
2006-10-11 13:30:00,10.22,10.22,10.2,10.21,56800.0,7.8735,7.8735,7.8581,7.8658,56800.0
2006-10-11 13:40:00,10.21,10.21,10.2,10.2,36000.0,7.8658,7.8658,7.8581,7.8581,36000.0
2006-10-11 13:50:00,10.2,10.22,10.2,10.22,29200.0,7.8581,7.8735,7.8581,7.8735,29200.0
2006-10-11 14:00:00,10.22,10.22,10.16,10.18,104000.0,7.8735,7.8735,7.8273,7.8427,104000.0
2006-10-11 14:10:00,10.18,10.21,10.17,10.17,41200.0,7.8427,7.8658,7.835,7.835,41200.0
2006-10-11 14:20:00,10.17,10.2,10.16,10.19,64400.0,7.835,7.8581,7.8273,7.8504,64400.0
2006-10-11 14:30:00,10.19,10.19,10.15,10.15,67200.0,7.8504,7.8504,7.8196,7.8196,67200.0
2006-10-11 14:40:00,10.15,10.16,10.14,10.15,111600.0,7.8196,7.8273,7.8119,7.8196,111600.0
2006-10-11 14:50:00,10.15,10.17,10.1,10.15,267200.0,7.8196,7.835,7.781,7.8196,267200.0
2006-10-11 15:00:00,10.15,10.17,10.13,10.16,141600.0,7.8196,7.835,7.8042,7.8273,141600.0
2006-10-11 15:10:00,10.17,10.19,10.16,10.16,214400.0,7.835,7.8504,7.8273,7.8273,214400.0
2006-10-11 15:20:00,10.16,10.17,10.15,10.16,87600.0,7.8273,7.835,7.8196,7.8273,87600.0
2006-10-11 15:30:00,10.16,10.2,10.16,10.19,60800.0,7.8273,7.8581,7.8273,7.8504,60800.0
2006-10-11 15:40:00,10.19,10.21,10.18,10.2,47600.0,7.8504,7.8658,7.8427,7.8581,47600.0
2006-10-11 15:50:00,10.2,10.21,10.2,10.2,74800.0,7.8581,7.8658,7.8581,7.8581,74800.0
2006-10-12 09:30:00,10.21,10.34,10.21,10.27,143600.0,7.8658,7.9659,7.8658,7.912,143600.0
2006-10-12 09:40:00,10.26,10.29,10.25,10.28,24000.0,7.9043,7.9274,7.8966,7.9197,24000.0
2006-10-12 09:50:00,10.27,10.28,10.23,10.25,29200.0,7.912,7.9197,7.8812,7.8966,29200.0
2006-10-12 10:00:00,10.26,10.29,10.26,10.28,63600.0,7.9043,7.9274,7.9043,7.9197,63600.0
2006-10-12 10:10:00,10.28,10.3,10.28,10.29,23600.0,7.9197,7.9351,7.9197,7.9274,23600.0
2006-10-12 10:20:00,10.29,10.3,10.28,10.29,22000.0,7.9274,7.9351,7.9197,7.9274,22000.0
2006-10-12 10:30:00,10.28,10.29,10.28,10.29,37600.0,7.9197,7.9274,7.9197,7.9274,37600.0
2006-10-12 10:40:00,10.28,10.31,10.28,10.3,27200.0,7.9197,7.9428,7.9197,7.9351,27200.0
2006-10-12 10:50:00,10.3,10.3,10.28,10.28,26800.0,7.9351,7.9351,7.9197,7.9197,26800.0
2006-10-12 11:00:00,10.28,10.28,10.26,10.27,50400.0,7.9197,7.9197,7.9043,7.912,50400.0
2006-10-12 11:10:00,10.27,10.28,10.27,10.27,14000.0,7.912,7.9197,7.912,7.912,14000.0
2006-10-12 11:20:00,10.27,10.28,10.27,10.27,14800.0,7.912,7.9197,7.912,7.912,14800.0
2006-10-12 11:30:00,10.27,10.28,10.27,10.27,10800.0,7.912,7.9197,7.912,7.912,10800.0
2006-10-12 11:40:00,10.27,10.27,10.26,10.26,42000.0,7.912,7.912,7.9043,7.9043,42000.0
2006-10-12 11:50:00,10.26,10.27,10.26,10.26,23600.0,7.9043,7.912,7.9043,7.9043,23600.0
2006-10-12 12:00:00,10.26,10.26,10.26,10.26,26800.0,7.9043,7.9043,7.9043,7.9043,26800.0
2006-10-12 12:10:00,10.26,10.27,10.25,10.25,14800.0,7.9043,7.912,7.8966,7.8966,14800.0
2006-10-12 12:20:00,10.25,10.27,10.25,10.26,30000.0,7.8966,7.912,7.8966,7.9043,30000.0
2006-10-12 12:30:00,10.26,10.26,10.25,10.26,16000.0,7.9043,7.9043,7.8966,7.9043,16000.0
2006-10-12 12:40:00,10.26,10.27,10.25,10.26,62400.0,7.9043,7.912,7.8966,7.9043,62400.0
2006-10-12 12:50:00,10.26,10.27,10.26,10.27,18000.0,7.9043,7.912,7.9043,7.912,18000.0
2006-10-12 13:00:00,10.27,10.27,10.26,10.26,12000.0,7.912,7.912,7.9043,7.9043,12000.0
2006-10-12 13:10:00,10.26,10.27,10.26,10.27,36800.0,7.9043,7.912,7.9043,7.912,36800.0
2006-10-12 13:20:00,10.27,10.27,10.26,10.27,16000.0,7.912,7.912,7.9043,7.912,16000.0
2006-10-12 13:30:00,10.27,10.27,10.27,10.27,21600.0,7.912,7.912,7.912,7.912,21600.0
2006-10-12 13:40:00,10.27,10.27,10.26,10.27,9600.0,7.912,7.912,7.9043,7.912,9600.0
2006-10-12 13:50:00,10.27,10.28,10.26,10.28,11600.0,7.912,7.9197,7.9043,7.9197,11600.0
2006-10-12 14:00:00,10.28,10.29,10.27,10.28,43200.0,7.9197,7.9274,7.912,7.9197,43200.0
2006-10-12 14:10:00,10.28,10.31,10.28,10.29,32000.0,7.9197,7.9428,7.9197,7.9274,32000.0
2006-10-12 14:20:00,10.29,10.31,10.29,10.3,45200.0,7.9274,7.9428,7.9274,7.9351,45200.0
2006-10-12 14:30:00,10.29,10.3,10.28,10.3,29200.0,7.9274,7.9351,7.9197,7.9351,29200.0
2006-10-12 14:40:00,10.3,10.3,10.29,10.29,25200.0,7.9351,7.9351,7.9274,7.9274,25200.0
2006-10-12 14:50:00,10.29,10.3,10.29,10.3,24800.0,7.9274,7.9351,7.9274,7.9351,24800.0
2006-10-12 15:00:00,10.29,10.31,10.29,10.3,39200.0,7.9274,7.9428,7.9274,7.9351,39200.0
2006-10-12 15:10:00,10.31,10.33,10.3,10.31,72800.0,7.9428,7.9582,7.9351,7.9428,72800.0
2006-10-12 15:20:00,10.31,10.36,10.31,10.34,160000.0,7.9428,7.9813,7.9428,7.9659,160000.0
2006-10-12 15:30:00,10.34,10.36,10.34,10.35,175200.0,7.9659,7.9813,7.9659,7.9736,175200.0
2006-10-12 15:40:00,10.35,10.37,10.35,10.37,112800.0,7.9736,7.989,7.9736,7.989,112800.0
2006-10-12 15:50:00,10.37,10.38,10.37,10.38,180800.0,7.989,7.9968,7.989,7.9968,180800.0
2006-10-13 09:30:00,10.4,10.4,10.31,10.35,109200.0,8.0122,8.0122,7.9428,7.9736,109200.0
2006-10-13 09:40:00,10.34,10.39,10.33,10.36,46400.0,7.9659,8.0045,7.9582,7.9813,46400.0
2006-10-13 09:50:00,10.36,10.42,10.35,10.36,53600.0,7.9813,8.0276,7.9736,7.9813,53600.0
2006-10-13 10:00:00,10.36,10.39,10.31,10.33,132800.0,7.9813,8.0045,7.9428,7.9582,132800.0
2006-10-13 10:10:00,10.33,10.38,10.33,10.37,62800.0,7.9582,7.9968,7.9582,7.989,62800.0
2006-10-13 10:20:00,10.37,10.4,10.35,10.4,81600.0,7.989,8.0122,7.9736,8.0122,81600.0
2006-10-13 10:30:00,10.4,10.44,10.4,10.43,214400.0,8.0122,8.043,8.0122,8.0353,214400.0
2006-10-13 10:40:00,10.44,10.47,10.43,10.44,140400.0,8.043,8.0661,8.0353,8.043,140400.0
2006-10-13 10:50:00,10.45,10.46,10.42,10.44,133200.0,8.0507,8.0584,8.0276,8.043,133200.0
2006-10-13 11:00:00,10.43,10.46,10.42,10.43,61200.0,8.0353,8.0584,8.0276,8.0353,61200.0
2006-10-13 11:10:00,10.43,10.44,10.41,10.43,79600.0,8.0353,8.043,8.0199,8.0353,79600.0
2006-10-13 11:20:00,10.42,10.42,10.39,10.39,44400.0,8.0276,8.0276,8.0045,8.0045,44400.0
2006-10-13 11:30:00,10.39,10.4,10.39,10.4,42800.0,8.0045,8.0122,8.0045,8.0122,42800.0
2006-10-13 11:40:00,10.4,10.42,10.39,10.4,37600.0,8.0122,8.0276,8.0045,8.0122,37600.0
2006-10-13 11:50:00,10.4,10.41,10.39,10.4,15200.0,8.0122,8.0199,8.0045,8.0122,15200.0
2006-10-13 12:00:00,10.4,10.42,10.4,10.4,44400.0,8.0122,8.0276,8.0122,8.0122,44400.0
2006-10-13 12:10:00,10.4,10.43,10.4,10.42,55200.0,8.0122,8.0353,8.0122,8.0276,55200.0
2006-10-13 12:20:00,10.42,10.42,10.4,10.41,36800.0,8.0276,8.0276,8.0122,8.0199,36800.0
2006-10-13 12:30:00,10.41,10.44,10.41,10.42,26800.0,8.0199,8.043,8.0199,8.0276,26800.0
2006-10-13 12:40:00,10.42,10.42,10.42,10.42,22400.0,8.0276,8.0276,8.0276,8.0276,22400.0
2006-10-13 12:50:00,10.42,10.44,10.41,10.42,48800.0,8.0276,8.043,8.0199,8.0276,48800.0
2006-10-13 13:00:00,10.43,10.43,10.4,10.41,54000.0,8.0353,8.0353,8.0122,8.0199,54000.0
2006-10-13 13:10:00,10.4,10.43,10.4,10.43,85200.0,8.0122,8.0353,8.0122,8.0353,85200.0
2006-10-13 13:20:00,10.43,10.43,10.4,10.41,15200.0,8.0353,8.0353,8.0122,8.0199,15200.0
2006-10-13 13:30:00,10.41,10.42,10.41,10.41,24400.0,8.0199,8.0276,8.0199,8.0199,24400.0
2006-10-13 13:40:00,10.41,10.43,10.4,10.42,56000.0,8.0199,8.0353,8.0122,8.0276,56000.0
2006-10-13 13:50:00,10.42,10.43,10.41,10.43,46800.0,8.0276,8.0353,8.0199,8.0353,46800.0
2006-10-13 14:00:00,10.42,10.44,10.42,10.43,35600.0,8.0276,8.043,8.0276,8.0353,35600.0
2006-10-13 14:10:00,10.43,10.43,10.42,10.42,43600.0,8.0353,8.0353,8.0276,8.0276,43600.0
2006-10-13 14:20:00,10.42,10.43,10.42,10.43,87600.0,8.0276,8.0353,8.0276,8.0353,87600.0
2006-10-13 14:30:00,10.43,10.43,10.41,10.42,75200.0,8.0353,8.0353,8.0199,8.0276,75200.0
2006-10-13 14:40:00,10.42,10.43,10.41,10.42,89600.0,8.0276,8.0353,8.0199,8.0276,89600.0
2006-10-13 14:50:00,10.42,10.43,10.4,10.42,72000.0,8.0276,8.0353,8.0122,8.0276,72000.0
2006-10-13 15:00:00,10.42,10.42,10.4,10.42,46400.0,8.0276,8.0276,8.0122,8.0276,46400.0
2006-10-13 15:10:00,10.42,10.42,10.4,10.4,106800.0,8.0276,8.0276,8.0122,8.0122,106800.0
2006-10-13 15:20:00,10.4,10.41,10.4,10.4,47200.0,8.0122,8.0199,8.0122,8.0122,47200.0
2006-10-13 15:30:00,10.4,10.4,10.38,10.4,181200.0,8.0122,8.0122,7.9968,8.0122,181200.0
2006-10-13 15:40:00,10.4,10.4,10.39,10.4,104400.0,8.0122,8.0122,8.0045,8.0122,104400.0
2006-10-13 15:50:00,10.4,10.4,10.37,10.4,180800.0,8.0122,8.0122,7.989,8.0122,180800.0
2006-10-16 09:30:00,10.35,10.42,10.35,10.38,76800.0,7.9736,8.0276,7.9736,7.9968,76800.0
2006-10-16 09:40:00,10.38,10.39,10.37,10.39,36800.0,7.9968,8.0045,7.989,8.0045,36800.0
2006-10-16 09:50:00,10.39,10.42,10.38,10.41,153200.0,8.0045,8.0276,7.9968,8.0199,153200.0
2006-10-16 10:00:00,10.4,10.43,10.4,10.41,20400.0,8.0122,8.0353,8.0122,8.0199,20400.0
2006-10-16 10:10:00,10.42,10.45,10.41,10.43,29200.0,8.0276,8.0507,8.0199,8.0353,29200.0
2006-10-16 10:20:00,10.44,10.44,10.43,10.44,12800.0,8.043,8.043,8.0353,8.043,12800.0
2006-10-16 10:30:00,10.44,10.45,10.43,10.45,21200.0,8.043,8.0507,8.0353,8.0507,21200.0
2006-10-16 10:40:00,10.45,10.46,10.43,10.45,28000.0,8.0507,8.0584,8.0353,8.0507,28000.0
2006-10-16 10:50:00,10.46,10.47,10.45,10.46,26000.0,8.0584,8.0661,8.0507,8.0584,26000.0
2006-10-16 11:00:00,10.46,10.47,10.45,10.47,36800.0,8.0584,8.0661,8.0507,8.0661,36800.0
2006-10-16 11:10:00,10.47,10.47,10.46,10.47,21200.0,8.0661,8.0661,8.0584,8.0661,21200.0
2006-10-16 11:20:00,10.47,10.47,10.45,10.45,28800.0,8.0661,8.0661,8.0507,8.0507,28800.0
2006-10-16 11:30:00,10.45,10.46,10.44,10.46,52000.0,8.0507,8.0584,8.043,8.0584,52000.0
2006-10-16 11:40:00,10.45,10.46,10.45,10.46,22800.0,8.0507,8.0584,8.0507,8.0584,22800.0
2006-10-16 11:50:00,10.46,10.48,10.46,10.47,28400.0,8.0584,8.0738,8.0584,8.0661,28400.0
2006-10-16 12:00:00,10.47,10.48,10.46,10.47,10800.0,8.0661,8.0738,8.0584,8.0661,10800.0
2006-10-16 12:10:00,10.47,10.47,10.45,10.46,16800.0,8.0661,8.0661,8.0507,8.0584,16800.0
2006-10-16 12:20:00,10.45,10.46,10.45,10.46,24000.0,8.0507,8.0584,8.0507,8.0584,24000.0
2006-10-16 12:30:00,10.45,10.46,10.45,10.45,27200.0,8.0507,8.0584,8.0507,8.0507,27200.0
2006-10-16 12:40:00,10.45,10.46,10.45,10.45,20000.0,8.0507,8.0584,8.0507,8.0507,20000.0
2006-10-16 12:50:00,10.46,10.47,10.45,10.46,22000.0,8.0584,8.0661,8.0507,8.0584,22000.0
2006-10-16 13:00:00,10.47,10.47,10.46,10.46,24800.0,8.0661,8.0661,8.0584,8.0584,24800.0
2006-10-16 13:10:00,10.46,10.49,10.46,10.48,29200.0,8.0584,8.0815,8.0584,8.0738,29200.0
2006-10-16 13:20:00,10.48,10.48,10.46,10.46,34400.0,8.0738,8.0738,8.0584,8.0584,34400.0
2006-10-16 13:30:00,10.46,10.47,10.45,10.45,16800.0,8.0584,8.0661,8.0507,8.0507,16800.0
2006-10-16 13:40:00,10.45,10.47,10.45,10.47,70000.0,8.0507,8.0661,8.0507,8.0661,70000.0
2006-10-16 13:50:00,10.48,10.49,10.47,10.47,36400.0,8.0738,8.0815,8.0661,8.0661,36400.0
2006-10-16 14:00:00,10.48,10.48,10.46,10.47,21200.0,8.0738,8.0738,8.0584,8.0661,21200.0
2006-10-16 14:10:00,10.47,10.47,10.46,10.46,30800.0,8.0661,8.0661,8.0584,8.0584,30800.0
2006-10-16 14:20:00,10.46,10.47,10.45,10.47,26000.0,8.0584,8.0661,8.0507,8.0661,26000.0
2006-10-16 14:30:00,10.47,10.49,10.47,10.49,31200.0,8.0661,8.0815,8.0661,8.0815,31200.0
2006-10-16 14:40:00,10.49,10.5,10.49,10.5,152400.0,8.0815,8.0892,8.0815,8.0892,152400.0
2006-10-16 14:50:00,10.5,10.5,10.49,10.5,56800.0,8.0892,8.0892,8.0815,8.0892,56800.0
2006-10-16 15:00:00,10.5,10.5,10.49,10.49,92000.0,8.0892,8.0892,8.0815,8.0815,92000.0
2006-10-16 15:10:00,10.49,10.49,10.48,10.49,34800.0,8.0815,8.0815,8.0738,8.0815,34800.0
2006-10-16 15:20:00,10.49,10.49,10.47,10.47,78000.0,8.0815,8.0815,8.0661,8.0661,78000.0
2006-10-16 15:30:00,10.47,10.48,10.47,10.47,44800.0,8.0661,8.0738,8.0661,8.0661,44800.0
2006-10-16 15:40:00,10.47,10.49,10.47,10.49,125200.0,8.0661,8.0815,8.0661,8.0815,125200.0
2006-10-16 15:50:00,10.48,10.49,10.47,10.47,104000.0,8.0738,8.0815,8.0661,8.0661,104000.0
2006-10-17 09:30:00,10.39,10.47,10.38,10.42,139600.0,8.0045,8.0661,7.9968,8.0276,139600.0
2006-10-17 09:40:00,10.41,10.45,10.39,10.4,144000.0,8.0199,8.0507,8.0045,8.0122,144000.0
2006-10-17 09:50:00,10.4,10.41,10.39,10.4,42400.0,8.0122,8.0199,8.0045,8.0122,42400.0
2006-10-17 10:00:00,10.4,10.42,10.4,10.4,76000.0,8.0122,8.0276,8.0122,8.0122,76000.0
2006-10-17 10:10:00,10.4,10.41,10.38,10.4,50800.0,8.0122,8.0199,7.9968,8.0122,50800.0
2006-10-17 10:20:00,10.4,10.42,10.38,10.4,71200.0,8.0122,8.0276,7.9968,8.0122,71200.0
2006-10-17 10:30:00,10.4,10.4,10.37,10.4,176400.0,8.0122,8.0122,7.989,8.0122,176400.0
2006-10-17 10:40:00,10.39,10.4,10.38,10.39,82800.0,8.0045,8.0122,7.9968,8.0045,82800.0
2006-10-17 10:50:00,10.39,10.4,10.39,10.39,8000.0,8.0045,8.0122,8.0045,8.0045,8000.0
2006-10-17 11:00:00,10.39,10.41,10.38,10.41,27600.0,8.0045,8.0199,7.9968,8.0199,27600.0
2006-10-17 11:10:00,10.41,10.41,10.39,10.39,13600.0,8.0199,8.0199,8.0045,8.0045,13600.0
2006-10-17 11:20:00,10.39,10.39,10.38,10.38,37200.0,8.0045,8.0045,7.9968,7.9968,37200.0
2006-10-17 11:30:00,10.38,10.38,10.38,10.38,24400.0,7.9968,7.9968,7.9968,7.9968,24400.0
2006-10-17 11:40:00,10.38,10.39,10.38,10.38,16800.0,7.9968,8.0045,7.9968,7.9968,16800.0
2006-10-17 11:50:00,10.38,10.39,10.37,10.38,36000.0,7.9968,8.0045,7.989,7.9968,36000.0
2006-10-17 12:00:00,10.38,10.38,10.37,10.38,21200.0,7.9968,7.9968,7.989,7.9968,21200.0
2006-10-17 12:10:00,10.38,10.41,10.38,10.41,65600.0,7.9968,8.0199,7.9968,8.0199,65600.0
2006-10-17 12:20:00,10.41,10.42,10.4,10.41,42000.0,8.0199,8.0276,8.0122,8.0199,42000.0
2006-10-17 12:30:00,10.41,10.41,10.4,10.4,5200.0,8.0199,8.0199,8.0122,8.0122,5200.0
2006-10-17 12:40:00,10.4,10.41,10.4,10.41,8800.0,8.0122,8.0199,8.0122,8.0199,8800.0
2006-10-17 12:50:00,10.41,10.41,10.4,10.4,36400.0,8.0199,8.0199,8.0122,8.0122,36400.0
2006-10-17 13:00:00,10.4,10.42,10.4,10.4,68000.0,8.0122,8.0276,8.0122,8.0122,68000.0
2006-10-17 13:10:00,10.4,10.4,10.4,10.4,21200.0,8.0122,8.0122,8.0122,8.0122,21200.0
2006-10-17 13:20:00,10.4,10.4,10.37,10.38,45600.0,8.0122,8.0122,7.989,7.9968,45600.0
2006-10-17 13:30:00,10.38,10.4,10.38,10.38,51200.0,7.9968,8.0122,7.9968,7.9968,51200.0
2006-10-17 13:40:00,10.38,10.38,10.38,10.38,11600.0,7.9968,7.9968,7.9968,7.9968,11600.0
2006-10-17 13:50:00,10.38,10.4,10.38,10.39,21600.0,7.9968,8.0122,7.9968,8.0045,21600.0
2006-10-17 14:00:00,10.4,10.4,10.38,10.38,13600.0,8.0122,8.0122,7.9968,7.9968,13600.0
2006-10-17 14:10:00,10.38,10.4,10.38,10.4,27200.0,7.9968,8.0122,7.9968,8.0122,27200.0
2006-10-17 14:20:00,10.4,10.4,10.38,10.39,20800.0,8.0122,8.0122,7.9968,8.0045,20800.0
2006-10-17 14:30:00,10.39,10.39,10.38,10.38,23600.0,8.0045,8.0045,7.9968,7.9968,23600.0
2006-10-17 14:40:00,10.38,10.39,10.38,10.38,42000.0,7.9968,8.0045,7.9968,7.9968,42000.0
2006-10-17 14:50:00,10.38,10.41,10.38,10.41,70000.0,7.9968,8.0199,7.9968,8.0199,70000.0
2006-10-17 15:00:00,10.4,10.43,10.4,10.42,54800.0,8.0122,8.0353,8.0122,8.0276,54800.0
2006-10-17 15:10:00,10.42,10.42,10.4,10.4,38800.0,8.0276,8.0276,8.0122,8.0122,38800.0
2006-10-17 15:20:00,10.4,10.41,10.4,10.4,73200.0,8.0122,8.0199,8.0122,8.0122,73200.0
2006-10-17 15:30:00,10.4,10.42,10.39,10.39,39200.0,8.0122,8.0276,8.0045,8.0045,39200.0
2006-10-17 15:40:00,10.39,10.41,10.39,10.39,57600.0,8.0045,8.0199,8.0045,8.0045,57600.0
2006-10-17 15:50:00,10.39,10.4,10.39,10.4,107200.0,8.0045,8.0122,8.0045,8.0122,107200.0
2006-10-18 09:30:00,10.5,10.5,10.44,10.46,154800.0,8.0892,8.0892,8.043,8.0584,154800.0
2006-10-18 09:40:00,10.45,10.49,10.45,10.49,42400.0,8.0507,8.0815,8.0507,8.0815,42400.0
2006-10-18 09:50:00,10.49,10.51,10.47,10.48,119200.0,8.0815,8.0969,8.0661,8.0738,119200.0
2006-10-18 10:00:00,10.47,10.5,10.46,10.49,76000.0,8.0661,8.0892,8.0584,8.0815,76000.0
2006-10-18 10:10:00,10.49,10.5,10.47,10.48,51200.0,8.0815,8.0892,8.0661,8.0738,51200.0
2006-10-18 10:20:00,10.48,10.48,10.44,10.45,98800.0,8.0738,8.0738,8.043,8.0507,98800.0
2006-10-18 10:30:00,10.46,10.46,10.4,10.43,98800.0,8.0584,8.0584,8.0122,8.0353,98800.0
2006-10-18 10:40:00,10.43,10.43,10.39,10.42,34800.0,8.0353,8.0353,8.0045,8.0276,34800.0
2006-10-18 10:50:00,10.41,10.45,10.41,10.43,72000.0,8.0199,8.0507,8.0199,8.0353,72000.0
2006-10-18 11:00:00,10.44,10.44,10.4,10.4,35600.0,8.043,8.043,8.0122,8.0122,35600.0
2006-10-18 11:10:00,10.4,10.4,10.39,10.4,43200.0,8.0122,8.0122,8.0045,8.0122,43200.0
2006-10-18 11:20:00,10.4,10.42,10.39,10.39,101200.0,8.0122,8.0276,8.0045,8.0045,101200.0
2006-10-18 11:30:00,10.39,10.4,10.38,10.4,82400.0,8.0045,8.0122,7.9968,8.0122,82400.0
2006-10-18 11:40:00,10.4,10.4,10.4,10.4,58800.0,8.0122,8.0122,8.0122,8.0122,58800.0
2006-10-18 11:50:00,10.4,10.4,10.37,10.37,62000.0,8.0122,8.0122,7.989,7.989,62000.0
2006-10-18 12:00:00,10.37,10.37,10.36,10.36,23600.0,7.989,7.989,7.9813,7.9813,23600.0
2006-10-18 12:10:00,10.36,10.38,10.35,10.37,66800.0,7.9813,7.9968,7.9736,7.989,66800.0
2006-10-18 12:20:00,10.37,10.37,10.35,10.37,56400.0,7.989,7.989,7.9736,7.989,56400.0
2006-10-18 12:30:00,10.37,10.37,10.34,10.34,79600.0,7.989,7.989,7.9659,7.9659,79600.0
2006-10-18 12:40:00,10.35,10.35,10.33,10.33,45200.0,7.9736,7.9736,7.9582,7.9582,45200.0
2006-10-18 12:50:00,10.33,10.34,10.32,10.33,56000.0,7.9582,7.9659,7.9505,7.9582,56000.0
2006-10-18 13:00:00,10.33,10.34,10.32,10.33,48000.0,7.9582,7.9659,7.9505,7.9582,48000.0
2006-10-18 13:10:00,10.33,10.34,10.31,10.31,68000.0,7.9582,7.9659,7.9428,7.9428,68000.0
2006-10-18 13:20:00,10.31,10.32,10.29,10.29,133600.0,7.9428,7.9505,7.9274,7.9274,133600.0
2006-10-18 13:30:00,10.29,10.31,10.28,10.29,113600.0,7.9274,7.9428,7.9197,7.9274,113600.0
2006-10-18 13:40:00,10.29,10.3,10.28,10.29,64800.0,7.9274,7.9351,7.9197,7.9274,64800.0
2006-10-18 13:50:00,10.29,10.31,10.27,10.31,72400.0,7.9274,7.9428,7.912,7.9428,72400.0
2006-10-18 14:00:00,10.31,10.34,10.31,10.32,70800.0,7.9428,7.9659,7.9428,7.9505,70800.0
2006-10-18 14:10:00,10.32,10.33,10.3,10.31,115200.0,7.9505,7.9582,7.9351,7.9428,115200.0
2006-10-18 14:20:00,10.31,10.37,10.31,10.35,66400.0,7.9428,7.989,7.9428,7.9736,66400.0
2006-10-18 14:30:00,10.35,10.37,10.34,10.36,46800.0,7.9736,7.989,7.9659,7.9813,46800.0
2006-10-18 14:40:00,10.36,10.37,10.35,10.36,47200.0,7.9813,7.989,7.9736,7.9813,47200.0
2006-10-18 14:50:00,10.36,10.37,10.33,10.37,76800.0,7.9813,7.989,7.9582,7.989,76800.0
2006-10-18 15:00:00,10.37,10.39,10.37,10.39,79600.0,7.989,8.0045,7.989,8.0045,79600.0
2006-10-18 15:10:00,10.39,10.41,10.38,10.39,78800.0,8.0045,8.0199,7.9968,8.0045,78800.0
2006-10-18 15:20:00,10.39,10.4,10.38,10.38,57600.0,8.0045,8.0122,7.9968,7.9968,57600.0
2006-10-18 15:30:00,10.39,10.4,10.36,10.38,53600.0,8.0045,8.0122,7.9813,7.9968,53600.0
2006-10-18 15:40:00,10.39,10.4,10.38,10.39,46000.0,8.0045,8.0122,7.9968,8.0045,46000.0
2006-10-18 15:50:00,10.39,10.4,10.39,10.4,68000.0,8.0045,8.0122,8.0045,8.0122,68000.0
2006-10-19 09:30:00,10.35,10.43,10.32,10.33,81200.0,7.9736,8.0353,7.9505,7.9582,81200.0
2006-10-19 09:40:00,10.33,10.38,10.33,10.34,25600.0,7.9582,7.9968,7.9582,7.9659,25600.0
2006-10-19 09:50:00,10.35,10.39,10.35,10.39,18800.0,7.9736,8.0045,7.9736,8.0045,18800.0
2006-10-19 10:00:00,10.39,10.44,10.38,10.41,49600.0,8.0045,8.043,7.9968,8.0199,49600.0
2006-10-19 10:10:00,10.4,10.46,10.4,10.46,75200.0,8.0122,8.0584,8.0122,8.0584,75200.0
2006-10-19 10:20:00,10.45,10.47,10.42,10.42,34400.0,8.0507,8.0661,8.0276,8.0276,34400.0
2006-10-19 10:30:00,10.42,10.42,10.38,10.39,70000.0,8.0276,8.0276,7.9968,8.0045,70000.0
2006-10-19 10:40:00,10.39,10.39,10.37,10.37,101600.0,8.0045,8.0045,7.989,7.989,101600.0
2006-10-19 10:50:00,10.38,10.38,10.36,10.37,39600.0,7.9968,7.9968,7.9813,7.989,39600.0
2006-10-19 11:00:00,10.37,10.37,10.35,10.35,39200.0,7.989,7.989,7.9736,7.9736,39200.0
2006-10-19 11:10:00,10.35,10.36,10.34,10.34,17600.0,7.9736,7.9813,7.9659,7.9659,17600.0
2006-10-19 11:20:00,10.34,10.35,10.33,10.33,53600.0,7.9659,7.9736,7.9582,7.9582,53600.0
2006-10-19 11:30:00,10.33,10.33,10.3,10.31,88800.0,7.9582,7.9582,7.9351,7.9428,88800.0
2006-10-19 11:40:00,10.31,10.31,10.3,10.3,36400.0,7.9428,7.9428,7.9351,7.9351,36400.0
2006-10-19 11:50:00,10.31,10.33,10.3,10.32,16400.0,7.9428,7.9582,7.9351,7.9505,16400.0
2006-10-19 12:00:00,10.32,10.35,10.3,10.34,74400.0,7.9505,7.9736,7.9351,7.9659,74400.0
2006-10-19 12:10:00,10.34,10.36,10.34,10.34,31200.0,7.9659,7.9813,7.9659,7.9659,31200.0
2006-10-19 12:20:00,10.34,10.34,10.33,10.33,19200.0,7.9659,7.9659,7.9582,7.9582,19200.0
2006-10-19 12:30:00,10.33,10.35,10.31,10.33,21600.0,7.9582,7.9736,7.9428,7.9582,21600.0
2006-10-19 12:40:00,10.33,10.33,10.29,10.29,49600.0,7.9582,7.9582,7.9274,7.9274,49600.0
2006-10-19 12:50:00,10.29,10.29,10.27,10.28,37600.0,7.9274,7.9274,7.912,7.9197,37600.0
2006-10-19 13:00:00,10.28,10.28,10.27,10.27,38800.0,7.9197,7.9197,7.912,7.912,38800.0
2006-10-19 13:10:00,10.28,10.31,10.27,10.31,49600.0,7.9197,7.9428,7.912,7.9428,49600.0
2006-10-19 13:20:00,10.31,10.31,10.31,10.31,10400.0,7.9428,7.9428,7.9428,7.9428,10400.0
2006-10-19 13:30:00,10.31,10.31,10.3,10.31,33600.0,7.9428,7.9428,7.9351,7.9428,33600.0
2006-10-19 13:40:00,10.31,10.32,10.3,10.31,45200.0,7.9428,7.9505,7.9351,7.9428,45200.0
2006-10-19 13:50:00,10.31,10.33,10.31,10.33,49200.0,7.9428,7.9582,7.9428,7.9582,49200.0
2006-10-19 14:00:00,10.33,10.33,10.3,10.31,51200.0,7.9582,7.9582,7.9351,7.9428,51200.0
2006-10-19 14:10:00,10.31,10.33,10.31,10.33,21600.0,7.9428,7.9582,7.9428,7.9582,21600.0
2006-10-19 14:20:00,10.33,10.35,10.32,10.35,45200.0,7.9582,7.9736,7.9505,7.9736,45200.0
2006-10-19 14:30:00,10.35,10.36,10.33,10.35,49200.0,7.9736,7.9813,7.9582,7.9736,49200.0
2006-10-19 14:40:00,10.35,10.35,10.31,10.32,30000.0,7.9736,7.9736,7.9428,7.9505,30000.0
2006-10-19 14:50:00,10.32,10.33,10.32,10.33,26800.0,7.9505,7.9582,7.9505,7.9582,26800.0
2006-10-19 15:00:00,10.33,10.33,10.31,10.33,36400.0,7.9582,7.9582,7.9428,7.9582,36400.0
2006-10-19 15:10:00,10.32,10.33,10.31,10.31,32000.0,7.9505,7.9582,7.9428,7.9428,32000.0
2006-10-19 15:20:00,10.32,10.33,10.32,10.33,46000.0,7.9505,7.9582,7.9505,7.9582,46000.0
2006-10-19 15:30:00,10.33,10.34,10.33,10.34,38000.0,7.9582,7.9659,7.9582,7.9659,38000.0
2006-10-19 15:40:00,10.34,10.36,10.34,10.36,116800.0,7.9659,7.9813,7.9659,7.9813,116800.0
2006-10-19 15:50:00,10.36,10.37,10.35,10.37,158000.0,7.9813,7.989,7.9736,7.989,158000.0
2006-10-20 09:30:00,10.38,10.38,10.27,10.32,1478400.0,7.9968,7.9968,7.912,7.9505,1478400.0
2006-10-20 09:40:00,10.31,10.31,10.24,10.24,77200.0,7.9428,7.9428,7.8889,7.8889,77200.0
2006-10-20 09:50:00,10.24,10.26,10.19,10.26,88800.0,7.8889,7.9043,7.8504,7.9043,88800.0
2006-10-20 10:00:00,10.25,10.29,10.2,10.24,127600.0,7.8966,7.9274,7.8581,7.8889,127600.0
2006-10-20 10:10:00,10.23,10.24,10.21,10.22,32800.0,7.8812,7.8889,7.8658,7.8735,32800.0
2006-10-20 10:20:00,10.22,10.25,10.22,10.24,23600.0,7.8735,7.8966,7.8735,7.8889,23600.0
2006-10-20 10:30:00,10.24,10.24,10.21,10.24,32800.0,7.8889,7.8889,7.8658,7.8889,32800.0
2006-10-20 10:40:00,10.24,10.24,10.22,10.24,35600.0,7.8889,7.8889,7.8735,7.8889,35600.0
2006-10-20 10:50:00,10.24,10.27,10.23,10.25,121200.0,7.8889,7.912,7.8812,7.8966,121200.0
2006-10-20 11:00:00,10.26,10.27,10.25,10.26,54800.0,7.9043,7.912,7.8966,7.9043,54800.0
2006-10-20 11:10:00,10.25,10.26,10.25,10.26,37600.0,7.8966,7.9043,7.8966,7.9043,37600.0
2006-10-20 11:20:00,10.26,10.26,10.26,10.26,20800.0,7.9043,7.9043,7.9043,7.9043,20800.0
2006-10-20 11:30:00,10.27,10.29,10.26,10.28,78400.0,7.912,7.9274,7.9043,7.9197,78400.0
2006-10-20 11:40:00,10.28,10.29,10.28,10.28,20800.0,7.9197,7.9274,7.9197,7.9197,20800.0
2006-10-20 11:50:00,10.28,10.3,10.28,10.3,82800.0,7.9197,7.9351,7.9197,7.9351,82800.0
2006-10-20 12:00:00,10.3,10.3,10.27,10.27,62000.0,7.9351,7.9351,7.912,7.912,62000.0
2006-10-20 12:10:00,10.27,10.28,10.27,10.28,51600.0,7.912,7.9197,7.912,7.9197,51600.0
2006-10-20 12:20:00,10.28,10.29,10.28,10.29,28400.0,7.9197,7.9274,7.9197,7.9274,28400.0
2006-10-20 12:30:00,10.3,10.3,10.29,10.29,35600.0,7.9351,7.9351,7.9274,7.9274,35600.0
2006-10-20 12:40:00,10.29,10.31,10.29,10.3,130400.0,7.9274,7.9428,7.9274,7.9351,130400.0
2006-10-20 12:50:00,10.3,10.3,10.29,10.3,53600.0,7.9351,7.9351,7.9274,7.9351,53600.0
2006-10-20 13:00:00,10.3,10.3,10.28,10.29,75200.0,7.9351,7.9351,7.9197,7.9274,75200.0
2006-10-20 13:10:00,10.3,10.3,10.29,10.29,24400.0,7.9351,7.9351,7.9274,7.9274,24400.0
2006-10-20 13:20:00,10.29,10.3,10.29,10.3,31600.0,7.9274,7.9351,7.9274,7.9351,31600.0
2006-10-20 13:30:00,10.29,10.3,10.29,10.29,38400.0,7.9274,7.9351,7.9274,7.9274,38400.0
2006-10-20 13:40:00,10.29,10.29,10.28,10.28,44000.0,7.9274,7.9274,7.9197,7.9197,44000.0
2006-10-20 13:50:00,10.28,10.29,10.26,10.26,87200.0,7.9197,7.9274,7.9043,7.9043,87200.0
2006-10-20 14:00:00,10.26,10.29,10.26,10.27,115600.0,7.9043,7.9274,7.9043,7.912,115600.0
2006-10-20 14:10:00,10.27,10.28,10.27,10.28,58800.0,7.912,7.9197,7.912,7.9197,58800.0
2006-10-20 14:20:00,10.28,10.3,10.27,10.28,91200.0,7.9197,7.9351,7.912,7.9197,91200.0
2006-10-20 14:30:00,10.28,10.29,10.28,10.29,24000.0,7.9197,7.9274,7.9197,7.9274,24000.0
2006-10-20 14:40:00,10.29,10.29,10.28,10.28,88800.0,7.9274,7.9274,7.9197,7.9197,88800.0
2006-10-20 14:50:00,10.28,10.3,10.28,10.3,40000.0,7.9197,7.9351,7.9197,7.9351,40000.0
2006-10-20 15:00:00,10.3,10.31,10.28,10.3,151600.0,7.9351,7.9428,7.9197,7.9351,151600.0
2006-10-20 15:10:00,10.3,10.3,10.3,10.3,43600.0,7.9351,7.9351,7.9351,7.9351,43600.0
2006-10-20 15:20:00,10.3,10.31,10.3,10.31,59200.0,7.9351,7.9428,7.9351,7.9428,59200.0
2006-10-20 15:30:00,10.31,10.33,10.31,10.33,141600.0,7.9428,7.9582,7.9428,7.9582,141600.0
2006-10-20 15:40:00,10.33,10.34,10.31,10.32,93200.0,7.9582,7.9659,7.9428,7.9505,93200.0
2006-10-20 15:50:00,10.33,10.33,10.31,10.32,173600.0,7.9582,7.9582,7.9428,7.9505,173600.0
2006-10-23 09:30:00,10.27,10.32,10.22,10.22,91200.0,7.912,7.9505,7.8735,7.8735,91200.0
2006-10-23 09:40:00,10.22,10.28,10.22,10.27,42800.0,7.8735,7.9197,7.8735,7.912,42800.0
2006-10-23 09:50:00,10.27,10.28,10.26,10.27,66400.0,7.912,7.9197,7.9043,7.912,66400.0
2006-10-23 10:00:00,10.27,10.33,10.24,10.33,176000.0,7.912,7.9582,7.8889,7.9582,176000.0
2006-10-23 10:10:00,10.32,10.33,10.28,10.31,184800.0,7.9505,7.9582,7.9197,7.9428,184800.0
2006-10-23 10:20:00,10.31,10.33,10.29,10.31,168000.0,7.9428,7.9582,7.9274,7.9428,168000.0
2006-10-23 10:30:00,10.31,10.33,10.31,10.32,72800.0,7.9428,7.9582,7.9428,7.9505,72800.0
2006-10-23 10:40:00,10.32,10.32,10.31,10.31,69600.0,7.9505,7.9505,7.9428,7.9428,69600.0
2006-10-23 10:50:00,10.31,10.32,10.3,10.31,64000.0,7.9428,7.9505,7.9351,7.9428,64000.0
2006-10-23 11:00:00,10.31,10.36,10.31,10.36,89200.0,7.9428,7.9813,7.9428,7.9813,89200.0
2006-10-23 11:10:00,10.36,10.37,10.35,10.36,57600.0,7.9813,7.989,7.9736,7.9813,57600.0
2006-10-23 11:20:00,10.37,10.37,10.33,10.33,202000.0,7.989,7.989,7.9582,7.9582,202000.0
2006-10-23 11:30:00,10.33,10.35,10.33,10.34,59200.0,7.9582,7.9736,7.9582,7.9659,59200.0
2006-10-23 11:40:00,10.35,10.35,10.34,10.35,84800.0,7.9736,7.9736,7.9659,7.9736,84800.0
2006-10-23 11:50:00,10.35,10.37,10.35,10.36,46000.0,7.9736,7.989,7.9736,7.9813,46000.0
2006-10-23 12:00:00,10.37,10.37,10.36,10.36,122800.0,7.989,7.989,7.9813,7.9813,122800.0
2006-10-23 12:10:00,10.37,10.37,10.35,10.35,29600.0,7.989,7.989,7.9736,7.9736,29600.0
2006-10-23 12:20:00,10.35,10.35,10.34,10.34,46000.0,7.9736,7.9736,7.9659,7.9659,46000.0
2006-10-23 12:30:00,10.34,10.35,10.34,10.35,77600.0,7.9659,7.9736,7.9659,7.9736,77600.0
2006-10-23 12:40:00,10.35,10.35,10.33,10.34,67600.0,7.9736,7.9736,7.9582,7.9659,67600.0
2006-10-23 12:50:00,10.34,10.35,10.34,10.34,37200.0,7.9659,7.9736,7.9659,7.9659,37200.0
2006-10-23 13:00:00,10.34,10.35,10.34,10.34,20800.0,7.9659,7.9736,7.9659,7.9659,20800.0
2006-10-23 13:10:00,10.34,10.35,10.34,10.34,59600.0,7.9659,7.9736,7.9659,7.9659,59600.0
2006-10-23 13:20:00,10.34,10.34,10.33,10.34,70000.0,7.9659,7.9659,7.9582,7.9659,70000.0
2006-10-23 13:30:00,10.34,10.34,10.32,10.33,60400.0,7.9659,7.9659,7.9505,7.9582,60400.0
2006-10-23 13:40:00,10.33,10.33,10.32,10.32,54800.0,7.9582,7.9582,7.9505,7.9505,54800.0
2006-10-23 13:50:00,10.32,10.33,10.31,10.33,28800.0,7.9505,7.9582,7.9428,7.9582,28800.0
2006-10-23 14:00:00,10.33,10.34,10.3,10.31,62400.0,7.9582,7.9659,7.9351,7.9428,62400.0
2006-10-23 14:10:00,10.31,10.32,10.28,10.3,76800.0,7.9428,7.9505,7.9197,7.9351,76800.0
2006-10-23 14:20:00,10.3,10.3,10.28,10.29,58000.0,7.9351,7.9351,7.9197,7.9274,58000.0
2006-10-23 14:30:00,10.29,10.32,10.29,10.31,34800.0,7.9274,7.9505,7.9274,7.9428,34800.0
2006-10-23 14:40:00,10.31,10.33,10.31,10.33,54000.0,7.9428,7.9582,7.9428,7.9582,54000.0
2006-10-23 14:50:00,10.33,10.33,10.32,10.33,42000.0,7.9582,7.9582,7.9505,7.9582,42000.0
2006-10-23 15:00:00,10.33,10.35,10.33,10.35,57200.0,7.9582,7.9736,7.9582,7.9736,57200.0
2006-10-23 15:10:00,10.35,10.35,10.33,10.33,86400.0,7.9736,7.9736,7.9582,7.9582,86400.0
2006-10-23 15:20:00,10.33,10.34,10.32,10.32,50800.0,7.9582,7.9659,7.9505,7.9505,50800.0
2006-10-23 15:30:00,10.32,10.33,10.32,10.33,74800.0,7.9505,7.9582,7.9505,7.9582,74800.0
2006-10-23 15:40:00,10.33,10.33,10.32,10.33,103200.0,7.9582,7.9582,7.9505,7.9582,103200.0
2006-10-23 15:50:00,10.33,10.33,10.32,10.33,111600.0,7.9582,7.9582,7.9505,7.9582,111600.0
2006-10-24 09:30:00,10.31,10.36,10.16,10.26,250400.0,7.9428,7.9813,7.8273,7.9043,250400.0
2006-10-24 09:40:00,10.26,10.26,10.2,10.21,231600.0,7.9043,7.9043,7.8581,7.8658,231600.0
2006-10-24 09:50:00,10.21,10.22,10.2,10.2,120400.0,7.8658,7.8735,7.8581,7.8581,120400.0
2006-10-24 10:00:00,10.2,10.22,10.19,10.22,205600.0,7.8581,7.8735,7.8504,7.8735,205600.0
2006-10-24 10:10:00,10.22,10.22,10.16,10.17,456800.0,7.8735,7.8735,7.8273,7.835,456800.0
2006-10-24 10:20:00,10.17,10.2,10.17,10.2,105600.0,7.835,7.8581,7.835,7.8581,105600.0
2006-10-24 10:30:00,10.2,10.2,10.19,10.19,111600.0,7.8581,7.8581,7.8504,7.8504,111600.0
2006-10-24 10:40:00,10.19,10.21,10.19,10.21,109200.0,7.8504,7.8658,7.8504,7.8658,109200.0
2006-10-24 10:50:00,10.22,10.22,10.2,10.22,72400.0,7.8735,7.8735,7.8581,7.8735,72400.0
2006-10-24 11:00:00,10.22,10.22,10.19,10.21,318400.0,7.8735,7.8735,7.8504,7.8658,318400.0
2006-10-24 11:10:00,10.21,10.24,10.21,10.22,61200.0,7.8658,7.8889,7.8658,7.8735,61200.0
2006-10-24 11:20:00,10.22,10.22,10.22,10.22,44400.0,7.8735,7.8735,7.8735,7.8735,44400.0
2006-10-24 11:30:00,10.22,10.23,10.22,10.23,92000.0,7.8735,7.8812,7.8735,7.8812,92000.0
2006-10-24 11:40:00,10.23,10.24,10.21,10.22,77200.0,7.8812,7.8889,7.8658,7.8735,77200.0
2006-10-24 11:50:00,10.23,10.24,10.22,10.23,48800.0,7.8812,7.8889,7.8735,7.8812,48800.0
2006-10-24 12:00:00,10.23,10.24,10.23,10.24,61600.0,7.8812,7.8889,7.8812,7.8889,61600.0
2006-10-24 12:10:00,10.24,10.24,10.22,10.23,17200.0,7.8889,7.8889,7.8735,7.8812,17200.0
2006-10-24 12:20:00,10.22,10.23,10.22,10.22,36400.0,7.8735,7.8812,7.8735,7.8735,36400.0
2006-10-24 12:30:00,10.22,10.22,10.21,10.21,6400.0,7.8735,7.8735,7.8658,7.8658,6400.0
2006-10-24 12:40:00,10.22,10.22,10.2,10.2,30400.0,7.8735,7.8735,7.8581,7.8581,30400.0
2006-10-24 12:50:00,10.2,10.2,10.2,10.2,126400.0,7.8581,7.8581,7.8581,7.8581,126400.0
2006-10-24 13:00:00,10.2,10.21,10.2,10.21,40400.0,7.8581,7.8658,7.8581,7.8658,40400.0
2006-10-24 13:10:00,10.21,10.22,10.21,10.22,20800.0,7.8658,7.8735,7.8658,7.8735,20800.0
2006-10-24 13:20:00,10.22,10.25,10.22,10.24,83200.0,7.8735,7.8966,7.8735,7.8889,83200.0
2006-10-24 13:30:00,10.25,10.28,10.25,10.28,385600.0,7.8966,7.9197,7.8966,7.9197,385600.0
2006-10-24 13:40:00,10.28,10.28,10.23,10.23,34800.0,7.9197,7.9197,7.8812,7.8812,34800.0
2006-10-24 13:50:00,10.23,10.24,10.23,10.23,23600.0,7.8812,7.8889,7.8812,7.8812,23600.0
2006-10-24 14:00:00,10.23,10.25,10.23,10.25,41600.0,7.8812,7.8966,7.8812,7.8966,41600.0
2006-10-24 14:10:00,10.25,10.26,10.25,10.26,27600.0,7.8966,7.9043,7.8966,7.9043,27600.0
2006-10-24 14:20:00,10.26,10.28,10.26,10.28,30000.0,7.9043,7.9197,7.9043,7.9197,30000.0
2006-10-24 14:30:00,10.28,10.29,10.28,10.28,47600.0,7.9197,7.9274,7.9197,7.9197,47600.0
2006-10-24 14:40:00,10.28,10.28,10.26,10.27,49600.0,7.9197,7.9197,7.9043,7.912,49600.0
2006-10-24 14:50:00,10.26,10.28,10.26,10.27,34400.0,7.9043,7.9197,7.9043,7.912,34400.0
2006-10-24 15:00:00,10.27,10.29,10.27,10.27,47200.0,7.912,7.9274,7.912,7.912,47200.0
2006-10-24 15:10:00,10.27,10.3,10.27,10.29,56800.0,7.912,7.9351,7.912,7.9274,56800.0
2006-10-24 15:20:00,10.29,10.29,10.28,10.28,56800.0,7.9274,7.9274,7.9197,7.9197,56800.0
2006-10-24 15:30:00,10.28,10.28,10.27,10.28,113200.0,7.9197,7.9197,7.912,7.9197,113200.0
2006-10-24 15:40:00,10.29,10.29,10.28,10.28,88800.0,7.9274,7.9274,7.9197,7.9197,88800.0
2006-10-24 15:50:00,10.28,10.3,10.27,10.27,328400.0,7.9197,7.9351,7.912,7.912,328400.0
2006-10-25 09:30:00,10.22,10.27,10.14,10.21,126000.0,7.8735,7.912,7.8119,7.8658,126000.0
2006-10-25 09:40:00,10.21,10.21,10.2,10.21,35600.0,7.8658,7.8658,7.8581,7.8658,35600.0
2006-10-25 09:50:00,10.21,10.24,10.21,10.22,35600.0,7.8658,7.8889,7.8658,7.8735,35600.0
2006-10-25 10:00:00,10.22,10.27,10.21,10.26,75200.0,7.8735,7.912,7.8658,7.9043,75200.0
2006-10-25 10:10:00,10.26,10.26,10.24,10.24,29200.0,7.9043,7.9043,7.8889,7.8889,29200.0
2006-10-25 10:20:00,10.24,10.25,10.24,10.24,38800.0,7.8889,7.8966,7.8889,7.8889,38800.0
2006-10-25 10:30:00,10.24,10.24,10.21,10.23,50000.0,7.8889,7.8889,7.8658,7.8812,50000.0
2006-10-25 10:40:00,10.23,10.23,10.22,10.22,44000.0,7.8812,7.8812,7.8735,7.8735,44000.0
2006-10-25 10:50:00,10.22,10.22,10.22,10.22,31600.0,7.8735,7.8735,7.8735,7.8735,31600.0
2006-10-25 11:00:00,10.22,10.26,10.22,10.25,70800.0,7.8735,7.9043,7.8735,7.8966,70800.0
2006-10-25 11:10:00,10.24,10.25,10.24,10.25,16000.0,7.8889,7.8966,7.8889,7.8966,16000.0
2006-10-25 11:20:00,10.25,10.26,10.24,10.25,51600.0,7.8966,7.9043,7.8889,7.8966,51600.0
2006-10-25 11:30:00,10.25,10.27,10.25,10.26,75200.0,7.8966,7.912,7.8966,7.9043,75200.0
2006-10-25 11:40:00,10.26,10.26,10.23,10.23,18800.0,7.9043,7.9043,7.8812,7.8812,18800.0
2006-10-25 11:50:00,10.24,10.24,10.23,10.24,18400.0,7.8889,7.8889,7.8812,7.8889,18400.0
2006-10-25 12:00:00,10.24,10.24,10.24,10.24,6800.0,7.8889,7.8889,7.8889,7.8889,6800.0
2006-10-25 12:10:00,10.24,10.25,10.24,10.24,50400.0,7.8889,7.8966,7.8889,7.8889,50400.0
2006-10-25 12:20:00,10.24,10.24,10.21,10.21,66800.0,7.8889,7.8889,7.8658,7.8658,66800.0
2006-10-25 12:30:00,10.2,10.21,10.2,10.21,30000.0,7.8581,7.8658,7.8581,7.8658,30000.0
2006-10-25 12:40:00,10.21,10.21,10.2,10.2,39200.0,7.8658,7.8658,7.8581,7.8581,39200.0
2006-10-25 12:50:00,10.2,10.21,10.2,10.21,26800.0,7.8581,7.8658,7.8581,7.8658,26800.0
2006-10-25 13:00:00,10.21,10.23,10.21,10.22,32400.0,7.8658,7.8812,7.8658,7.8735,32400.0
2006-10-25 13:10:00,10.22,10.24,10.22,10.22,31200.0,7.8735,7.8889,7.8735,7.8735,31200.0
2006-10-25 13:20:00,10.22,10.22,10.22,10.22,29200.0,7.8735,7.8735,7.8735,7.8735,29200.0
2006-10-25 13:30:00,10.22,10.24,10.22,10.24,28800.0,7.8735,7.8889,7.8735,7.8889,28800.0
2006-10-25 13:40:00,10.24,10.25,10.24,10.24,114400.0,7.8889,7.8966,7.8889,7.8889,114400.0
2006-10-25 13:50:00,10.24,10.25,10.24,10.25,75200.0,7.8889,7.8966,7.8889,7.8966,75200.0
2006-10-25 14:00:00,10.25,10.25,10.24,10.24,24800.0,7.8966,7.8966,7.8889,7.8889,24800.0
2006-10-25 14:10:00,10.24,10.28,10.24,10.27,388800.0,7.8889,7.9197,7.8889,7.912,388800.0
2006-10-25 14:20:00,10.27,10.27,10.21,10.22,152000.0,7.912,7.912,7.8658,7.8735,152000.0
2006-10-25 14:30:00,10.21,10.24,10.19,10.22,290800.0,7.8658,7.8889,7.8504,7.8735,290800.0
2006-10-25 14:40:00,10.22,10.26,10.21,10.25,157600.0,7.8735,7.9043,7.8658,7.8966,157600.0
2006-10-25 14:50:00,10.25,10.25,10.23,10.25,113200.0,7.8966,7.8966,7.8812,7.8966,113200.0
2006-10-25 15:00:00,10.25,10.48,10.24,10.24,157600.0,7.8966,8.0738,7.8889,7.8889,157600.0
2006-10-25 15:10:00,10.24,10.26,10.23,10.26,130000.0,7.8889,7.9043,7.8812,7.9043,130000.0
2006-10-25 15:20:00,10.26,10.27,10.24,10.26,165200.0,7.9043,7.912,7.8889,7.9043,165200.0
2006-10-25 15:30:00,10.26,10.29,10.26,10.29,233200.0,7.9043,7.9274,7.9043,7.9274,233200.0
2006-10-25 15:40:00,10.31,10.31,10.29,10.31,212400.0,7.9428,7.9428,7.9274,7.9428,212400.0
2006-10-25 15:50:00,10.31,10.31,10.27,10.3,562400.0,7.9428,7.9428,7.912,7.9351,562400.0
2006-10-26 09:30:00,10.27,10.3,10.24,10.25,86400.0,7.912,7.9351,7.8889,7.8966,86400.0
2006-10-26 09:40:00,10.25,10.25,10.21,10.22,31600.0,7.8966,7.8966,7.8658,7.8735,31600.0
2006-10-26 09:50:00,10.24,10.25,10.21,10.22,52400.0,7.8889,7.8966,7.8658,7.8735,52400.0
2006-10-26 10:00:00,10.22,10.24,10.18,10.21,102800.0,7.8735,7.8889,7.8427,7.8658,102800.0
2006-10-26 10:10:00,10.21,10.26,10.21,10.26,44000.0,7.8658,7.9043,7.8658,7.9043,44000.0
2006-10-26 10:20:00,10.26,10.26,10.22,10.23,63600.0,7.9043,7.9043,7.8735,7.8812,63600.0
2006-10-26 10:30:00,10.23,10.24,10.2,10.22,40400.0,7.8812,7.8889,7.8581,7.8735,40400.0
2006-10-26 10:40:00,10.22,10.22,10.19,10.22,56800.0,7.8735,7.8735,7.8504,7.8735,56800.0
2006-10-26 10:50:00,10.21,10.24,10.21,10.23,35600.0,7.8658,7.8889,7.8658,7.8812,35600.0
2006-10-26 11:00:00,10.22,10.23,10.19,10.22,92000.0,7.8735,7.8812,7.8504,7.8735,92000.0
2006-10-26 11:10:00,10.22,10.24,10.22,10.24,26400.0,7.8735,7.8889,7.8735,7.8889,26400.0
2006-10-26 11:20:00,10.24,10.24,10.21,10.23,24800.0,7.8889,7.8889,7.8658,7.8812,24800.0
2006-10-26 11:30:00,10.22,10.26,10.22,10.25,12000.0,7.8735,7.9043,7.8735,7.8966,12000.0
2006-10-26 11:40:00,10.25,10.25,10.23,10.24,8800.0,7.8966,7.8966,7.8812,7.8889,8800.0
2006-10-26 11:50:00,10.23,10.23,10.22,10.23,11200.0,7.8812,7.8812,7.8735,7.8812,11200.0
2006-10-26 12:00:00,10.23,10.24,10.22,10.24,22000.0,7.8812,7.8889,7.8735,7.8889,22000.0
2006-10-26 12:10:00,10.24,10.26,10.23,10.26,28800.0,7.8889,7.9043,7.8812,7.9043,28800.0
2006-10-26 12:20:00,10.26,10.28,10.26,10.27,21200.0,7.9043,7.9197,7.9043,7.912,21200.0
2006-10-26 12:30:00,10.26,10.26,10.24,10.24,25200.0,7.9043,7.9043,7.8889,7.8889,25200.0
2006-10-26 12:40:00,10.24,10.24,10.23,10.24,8400.0,7.8889,7.8889,7.8812,7.8889,8400.0
2006-10-26 12:50:00,10.24,10.25,10.24,10.25,9200.0,7.8889,7.8966,7.8889,7.8966,9200.0
2006-10-26 13:00:00,10.25,10.26,10.24,10.24,13600.0,7.8966,7.9043,7.8889,7.8889,13600.0
2006-10-26 13:10:00,10.24,10.25,10.24,10.24,30800.0,7.8889,7.8966,7.8889,7.8889,30800.0
2006-10-26 13:20:00,10.23,10.25,10.23,10.24,19600.0,7.8812,7.8966,7.8812,7.8889,19600.0
2006-10-26 13:30:00,10.24,10.27,10.24,10.27,35600.0,7.8889,7.912,7.8889,7.912,35600.0
2006-10-26 13:40:00,10.27,10.27,10.25,10.26,14400.0,7.912,7.912,7.8966,7.9043,14400.0
2006-10-26 13:50:00,10.27,10.27,10.26,10.26,16800.0,7.912,7.912,7.9043,7.9043,16800.0
2006-10-26 14:00:00,10.26,10.3,10.26,10.28,57200.0,7.9043,7.9351,7.9043,7.9197,57200.0
2006-10-26 14:10:00,10.28,10.3,10.28,10.3,87200.0,7.9197,7.9351,7.9197,7.9351,87200.0
2006-10-26 14:20:00,10.3,10.34,10.3,10.34,95600.0,7.9351,7.9659,7.9351,7.9659,95600.0
2006-10-26 14:30:00,10.33,10.35,10.32,10.33,64800.0,7.9582,7.9736,7.9505,7.9582,64800.0
2006-10-26 14:40:00,10.33,10.33,10.32,10.32,49600.0,7.9582,7.9582,7.9505,7.9505,49600.0
2006-10-26 14:50:00,10.32,10.36,10.32,10.36,78800.0,7.9505,7.9813,7.9505,7.9813,78800.0
2006-10-26 15:00:00,10.35,10.36,10.34,10.34,67200.0,7.9736,7.9813,7.9659,7.9659,67200.0
2006-10-26 15:10:00,10.34,10.35,10.34,10.34,48400.0,7.9659,7.9736,7.9659,7.9659,48400.0
2006-10-26 15:20:00,10.34,10.36,10.34,10.35,116000.0,7.9659,7.9813,7.9659,7.9736,116000.0
2006-10-26 15:30:00,10.35,10.36,10.34,10.36,83200.0,7.9736,7.9813,7.9659,7.9813,83200.0
2006-10-26 15:40:00,10.36,10.36,10.34,10.34,69200.0,7.9813,7.9813,7.9659,7.9659,69200.0
2006-10-26 15:50:00,10.34,10.34,10.33,10.34,218400.0,7.9659,7.9659,7.9582,7.9659,218400.0
2006-10-27 09:30:00,10.35,10.38,10.29,10.31,110800.0,7.9736,7.9968,7.9274,7.9428,110800.0
2006-10-27 09:40:00,10.3,10.3,10.26,10.28,39600.0,7.9351,7.9351,7.9043,7.9197,39600.0
2006-10-27 09:50:00,10.28,10.32,10.28,10.31,28400.0,7.9197,7.9505,7.9197,7.9428,28400.0
2006-10-27 10:00:00,10.31,10.33,10.28,10.3,55600.0,7.9428,7.9582,7.9197,7.9351,55600.0
2006-10-27 10:10:00,10.29,10.3,10.26,10.27,49200.0,7.9274,7.9351,7.9043,7.912,49200.0
2006-10-27 10:20:00,10.28,10.28,10.24,10.26,54400.0,7.9197,7.9197,7.8889,7.9043,54400.0
2006-10-27 10:30:00,10.25,10.27,10.25,10.27,33600.0,7.8966,7.912,7.8966,7.912,33600.0
2006-10-27 10:40:00,10.27,10.28,10.25,10.28,18800.0,7.912,7.9197,7.8966,7.9197,18800.0
2006-10-27 10:50:00,10.28,10.28,10.27,10.28,12400.0,7.9197,7.9197,7.912,7.9197,12400.0
2006-10-27 11:00:00,10.28,10.28,10.25,10.27,19200.0,7.9197,7.9197,7.8966,7.912,19200.0
2006-10-27 11:10:00,10.27,10.28,10.26,10.27,11600.0,7.912,7.9197,7.9043,7.912,11600.0
2006-10-27 11:20:00,10.27,10.27,10.25,10.27,20000.0,7.912,7.912,7.8966,7.912,20000.0
2006-10-27 11:30:00,10.26,10.27,10.26,10.27,6000.0,7.9043,7.912,7.9043,7.912,6000.0
2006-10-27 11:40:00,10.27,10.28,10.26,10.26,19600.0,7.912,7.9197,7.9043,7.9043,19600.0
2006-10-27 11:50:00,10.27,10.28,10.27,10.28,20000.0,7.912,7.9197,7.912,7.9197,20000.0
2006-10-27 12:00:00,10.29,10.29,10.27,10.28,16000.0,7.9274,7.9274,7.912,7.9197,16000.0
2006-10-27 12:10:00,10.28,10.29,10.28,10.29,16000.0,7.9197,7.9274,7.9197,7.9274,16000.0
2006-10-27 12:20:00,10.29,10.29,10.28,10.29,14400.0,7.9274,7.9274,7.9197,7.9274,14400.0
2006-10-27 12:30:00,10.28,10.31,10.28,10.3,23600.0,7.9197,7.9428,7.9197,7.9351,23600.0
2006-10-27 12:40:00,10.3,10.31,10.29,10.29,57200.0,7.9351,7.9428,7.9274,7.9274,57200.0
2006-10-27 12:50:00,10.29,10.29,10.29,10.29,24400.0,7.9274,7.9274,7.9274,7.9274,24400.0
2006-10-27 13:00:00,10.29,10.3,10.29,10.3,15200.0,7.9274,7.9351,7.9274,7.9351,15200.0
2006-10-27 13:10:00,10.3,10.31,10.3,10.3,42400.0,7.9351,7.9428,7.9351,7.9351,42400.0
2006-10-27 13:20:00,10.29,10.3,10.28,10.28,73200.0,7.9274,7.9351,7.9197,7.9197,73200.0
2006-10-27 13:30:00,10.29,10.29,10.26,10.27,108400.0,7.9274,7.9274,7.9043,7.912,108400.0
2006-10-27 13:40:00,10.27,10.28,10.22,10.23,110000.0,7.912,7.9197,7.8735,7.8812,110000.0
2006-10-27 13:50:00,10.24,10.27,10.24,10.25,84000.0,7.8889,7.912,7.8889,7.8966,84000.0
2006-10-27 14:00:00,10.26,10.28,10.26,10.28,66400.0,7.9043,7.9197,7.9043,7.9197,66400.0
2006-10-27 14:10:00,10.28,10.29,10.26,10.28,44400.0,7.9197,7.9274,7.9043,7.9197,44400.0
2006-10-27 14:20:00,10.28,10.28,10.24,10.25,83200.0,7.9197,7.9197,7.8889,7.8966,83200.0
2006-10-27 14:30:00,10.25,10.28,10.24,10.27,87600.0,7.8966,7.9197,7.8889,7.912,87600.0
2006-10-27 14:40:00,10.27,10.29,10.25,10.27,70800.0,7.912,7.9274,7.8966,7.912,70800.0
2006-10-27 14:50:00,10.27,10.28,10.25,10.28,75600.0,7.912,7.9197,7.8966,7.9197,75600.0
2006-10-27 15:00:00,10.28,10.3,10.27,10.29,60800.0,7.9197,7.9351,7.912,7.9274,60800.0
2006-10-27 15:10:00,10.29,10.3,10.28,10.29,64000.0,7.9274,7.9351,7.9197,7.9274,64000.0
2006-10-27 15:20:00,10.28,10.29,10.28,10.29,90800.0,7.9197,7.9274,7.9197,7.9274,90800.0
2006-10-27 15:30:00,10.29,10.31,10.28,10.28,84000.0,7.9274,7.9428,7.9197,7.9197,84000.0
2006-10-27 15:40:00,10.28,10.31,10.26,10.3,148000.0,7.9197,7.9428,7.9043,7.9351,148000.0
2006-10-27 15:50:00,10.3,10.3,10.28,10.29,297600.0,7.9351,7.9351,7.9197,7.9274,297600.0
2006-10-30 09:30:00,10.3,10.37,10.29,10.34,110000.0,7.9351,7.989,7.9274,7.9659,110000.0
2006-10-30 09:40:00,10.35,10.38,10.34,10.34,50000.0,7.9736,7.9968,7.9659,7.9659,50000.0
2006-10-30 09:50:00,10.34,10.36,10.34,10.35,32000.0,7.9659,7.9813,7.9659,7.9736,32000.0
2006-10-30 10:00:00,10.35,10.38,10.34,10.38,43200.0,7.9736,7.9968,7.9659,7.9968,43200.0
2006-10-30 10:10:00,10.38,10.4,10.35,10.35,66000.0,7.9968,8.0122,7.9736,7.9736,66000.0
2006-10-30 10:20:00,10.35,10.38,10.35,10.38,46400.0,7.9736,7.9968,7.9736,7.9968,46400.0
2006-10-30 10:30:00,10.38,10.4,10.38,10.4,109600.0,7.9968,8.0122,7.9968,8.0122,109600.0
2006-10-30 10:40:00,10.4,10.44,10.4,10.4,84800.0,8.0122,8.043,8.0122,8.0122,84800.0
2006-10-30 10:50:00,10.4,10.4,10.38,10.39,36000.0,8.0122,8.0122,7.9968,8.0045,36000.0
2006-10-30 11:00:00,10.4,10.41,10.39,10.4,46400.0,8.0122,8.0199,8.0045,8.0122,46400.0
2006-10-30 11:10:00,10.41,10.43,10.41,10.41,91600.0,8.0199,8.0353,8.0199,8.0199,91600.0
2006-10-30 11:20:00,10.41,10.42,10.4,10.4,27600.0,8.0199,8.0276,8.0122,8.0122,27600.0
2006-10-30 11:30:00,10.41,10.41,10.38,10.4,32400.0,8.0199,8.0199,7.9968,8.0122,32400.0
2006-10-30 11:40:00,10.4,10.41,10.4,10.41,40000.0,8.0122,8.0199,8.0122,8.0199,40000.0
2006-10-30 11:50:00,10.4,10.4,10.4,10.4,23600.0,8.0122,8.0122,8.0122,8.0122,23600.0
2006-10-30 12:00:00,10.4,10.4,10.39,10.4,56000.0,8.0122,8.0122,8.0045,8.0122,56000.0
2006-10-30 12:10:00,10.4,10.4,10.38,10.38,39200.0,8.0122,8.0122,7.9968,7.9968,39200.0
2006-10-30 12:20:00,10.38,10.39,10.38,10.38,79200.0,7.9968,8.0045,7.9968,7.9968,79200.0
2006-10-30 12:30:00,10.39,10.39,10.38,10.38,40800.0,8.0045,8.0045,7.9968,7.9968,40800.0
2006-10-30 12:40:00,10.38,10.38,10.38,10.38,16400.0,7.9968,7.9968,7.9968,7.9968,16400.0
2006-10-30 12:50:00,10.38,10.38,10.38,10.38,19200.0,7.9968,7.9968,7.9968,7.9968,19200.0
2006-10-30 13:00:00,10.38,10.4,10.38,10.39,38400.0,7.9968,8.0122,7.9968,8.0045,38400.0
2006-10-30 13:10:00,10.38,10.4,10.38,10.4,32800.0,7.9968,8.0122,7.9968,8.0122,32800.0
2006-10-30 13:20:00,10.4,10.42,10.4,10.4,40400.0,8.0122,8.0276,8.0122,8.0122,40400.0
2006-10-30 13:30:00,10.41,10.42,10.41,10.42,23200.0,8.0199,8.0276,8.0199,8.0276,23200.0
2006-10-30 13:40:00,10.42,10.44,10.42,10.44,58000.0,8.0276,8.043,8.0276,8.043,58000.0
2006-10-30 13:50:00,10.44,10.47,10.43,10.47,119600.0,8.043,8.0661,8.0353,8.0661,119600.0
2006-10-30 14:00:00,10.47,10.47,10.45,10.45,67600.0,8.0661,8.0661,8.0507,8.0507,67600.0
2006-10-30 14:10:00,10.45,10.46,10.44,10.45,168000.0,8.0507,8.0584,8.043,8.0507,168000.0
2006-10-30 14:20:00,10.44,10.44,10.43,10.43,36000.0,8.043,8.043,8.0353,8.0353,36000.0
2006-10-30 14:30:00,10.44,10.44,10.42,10.43,67200.0,8.043,8.043,8.0276,8.0353,67200.0
2006-10-30 14:40:00,10.43,10.44,10.43,10.44,82800.0,8.0353,8.043,8.0353,8.043,82800.0
2006-10-30 14:50:00,10.44,10.44,10.43,10.44,38400.0,8.043,8.043,8.0353,8.043,38400.0
2006-10-30 15:00:00,10.44,10.44,10.43,10.43,140000.0,8.043,8.043,8.0353,8.0353,140000.0
2006-10-30 15:10:00,10.43,10.44,10.43,10.44,247600.0,8.0353,8.043,8.0353,8.043,247600.0
2006-10-30 15:20:00,10.44,10.44,10.43,10.44,62000.0,8.043,8.043,8.0353,8.043,62000.0
2006-10-30 15:30:00,10.44,10.44,10.43,10.43,138000.0,8.043,8.043,8.0353,8.0353,138000.0
2006-10-30 15:40:00,10.44,10.45,10.43,10.45,134400.0,8.043,8.0507,8.0353,8.0507,134400.0
2006-10-30 15:50:00,10.45,10.45,10.43,10.43,170800.0,8.0507,8.0507,8.0353,8.0353,170800.0
2006-10-31 09:30:00,10.47,10.47,10.35,10.43,184000.0,8.0661,8.0661,7.9736,8.0353,184000.0
2006-10-31 09:40:00,10.43,10.43,10.35,10.36,104800.0,8.0353,8.0353,7.9736,7.9813,104800.0
2006-10-31 09:50:00,10.36,10.39,10.36,10.38,48000.0,7.9813,8.0045,7.9813,7.9968,48000.0
2006-10-31 10:00:00,10.38,10.38,10.35,10.35,29600.0,7.9968,7.9968,7.9736,7.9736,29600.0
2006-10-31 10:10:00,10.35,10.38,10.34,10.36,34000.0,7.9736,7.9968,7.9659,7.9813,34000.0
2006-10-31 10:20:00,10.36,10.37,10.33,10.34,23200.0,7.9813,7.989,7.9582,7.9659,23200.0
2006-10-31 10:30:00,10.36,10.37,10.35,10.37,26800.0,7.9813,7.989,7.9736,7.989,26800.0
2006-10-31 10:40:00,10.37,10.39,10.35,10.36,24000.0,7.989,8.0045,7.9736,7.9813,24000.0
2006-10-31 10:50:00,10.36,10.42,10.36,10.42,17200.0,7.9813,8.0276,7.9813,8.0276,17200.0
2006-10-31 11:00:00,10.42,10.42,10.39,10.39,36000.0,8.0276,8.0276,8.0045,8.0045,36000.0
2006-10-31 11:10:00,10.39,10.39,10.37,10.38,29200.0,8.0045,8.0045,7.989,7.9968,29200.0
2006-10-31 11:20:00,10.38,10.38,10.37,10.38,10000.0,7.9968,7.9968,7.989,7.9968,10000.0
2006-10-31 11:30:00,10.38,10.38,10.37,10.37,13600.0,7.9968,7.9968,7.989,7.989,13600.0
2006-10-31 11:40:00,10.37,10.38,10.33,10.33,23600.0,7.989,7.9968,7.9582,7.9582,23600.0
2006-10-31 11:50:00,10.34,10.34,10.31,10.32,39200.0,7.9659,7.9659,7.9428,7.9505,39200.0
2006-10-31 12:00:00,10.32,10.33,10.31,10.31,33200.0,7.9505,7.9582,7.9428,7.9428,33200.0
2006-10-31 12:10:00,10.31,10.31,10.28,10.29,22000.0,7.9428,7.9428,7.9197,7.9274,22000.0
2006-10-31 12:20:00,10.3,10.32,10.29,10.3,16400.0,7.9351,7.9505,7.9274,7.9351,16400.0
2006-10-31 12:30:00,10.3,10.3,10.25,10.26,72800.0,7.9351,7.9351,7.8966,7.9043,72800.0
2006-10-31 12:40:00,10.26,10.28,10.26,10.28,28400.0,7.9043,7.9197,7.9043,7.9197,28400.0
2006-10-31 12:50:00,10.27,10.28,10.26,10.26,54000.0,7.912,7.9197,7.9043,7.9043,54000.0
2006-10-31 13:00:00,10.26,10.27,10.25,10.27,50400.0,7.9043,7.912,7.8966,7.912,50400.0
2006-10-31 13:10:00,10.27,10.28,10.25,10.25,34400.0,7.912,7.9197,7.8966,7.8966,34400.0
2006-10-31 13:20:00,10.25,10.27,10.25,10.27,22400.0,7.8966,7.912,7.8966,7.912,22400.0
2006-10-31 13:30:00,10.27,10.28,10.27,10.27,23600.0,7.912,7.9197,7.912,7.912,23600.0
2006-10-31 13:40:00,10.28,10.29,10.27,10.27,30800.0,7.9197,7.9274,7.912,7.912,30800.0
2006-10-31 13:50:00,10.28,10.29,10.26,10.27,31200.0,7.9197,7.9274,7.9043,7.912,31200.0
2006-10-31 14:00:00,10.28,10.28,10.26,10.27,41600.0,7.9197,7.9197,7.9043,7.912,41600.0
2006-10-31 14:10:00,10.27,10.3,10.26,10.3,66800.0,7.912,7.9351,7.9043,7.9351,66800.0
2006-10-31 14:20:00,10.3,10.3,10.26,10.27,32800.0,7.9351,7.9351,7.9043,7.912,32800.0
2006-10-31 14:30:00,10.27,10.29,10.27,10.28,37600.0,7.912,7.9274,7.912,7.9197,37600.0
2006-10-31 14:40:00,10.29,10.3,10.27,10.29,20800.0,7.9274,7.9351,7.912,7.9274,20800.0
2006-10-31 14:50:00,10.28,10.3,10.28,10.29,21200.0,7.9197,7.9351,7.9197,7.9274,21200.0
2006-10-31 15:00:00,10.28,10.28,10.27,10.28,33600.0,7.9197,7.9197,7.912,7.9197,33600.0
2006-10-31 15:10:00,10.28,10.3,10.26,10.3,48000.0,7.9197,7.9351,7.9043,7.9351,48000.0
2006-10-31 15:20:00,10.3,10.35,10.29,10.35,92400.0,7.9351,7.9736,7.9274,7.9736,92400.0
2006-10-31 15:30:00,10.35,10.35,10.33,10.35,102000.0,7.9736,7.9736,7.9582,7.9736,102000.0
2006-10-31 15:40:00,10.35,10.37,10.35,10.35,96400.0,7.9736,7.989,7.9736,7.9736,96400.0
2006-10-31 15:50:00,10.35,10.38,10.34,10.35,270000.0,7.9736,7.9968,7.9659,7.9736,270000.0
2006-11-01 09:30:00,10.37,10.38,10.32,10.37,132400.0,7.989,7.9968,7.9505,7.989,132400.0
2006-11-01 09:40:00,10.38,10.39,10.32,10.38,60400.0,7.9968,8.0045,7.9505,7.9968,60400.0
2006-11-01 09:50:00,10.38,10.38,10.35,10.37,20400.0,7.9968,7.9968,7.9736,7.989,20400.0
2006-11-01 10:00:00,10.37,10.42,10.35,10.42,62800.0,7.989,8.0276,7.9736,8.0276,62800.0
2006-11-01 10:10:00,10.42,10.42,10.37,10.39,124400.0,8.0276,8.0276,7.989,8.0045,124400.0
2006-11-01 10:20:00,10.39,10.39,10.3,10.33,39200.0,8.0045,8.0045,7.9351,7.9582,39200.0
2006-11-01 10:30:00,10.32,10.33,10.31,10.33,19600.0,7.9505,7.9582,7.9428,7.9582,19600.0
2006-11-01 10:40:00,10.32,10.35,10.28,10.31,56400.0,7.9505,7.9736,7.9197,7.9428,56400.0
2006-11-01 10:50:00,10.32,10.32,10.3,10.31,49200.0,7.9505,7.9505,7.9351,7.9428,49200.0
2006-11-01 11:00:00,10.31,10.33,10.31,10.31,39600.0,7.9428,7.9582,7.9428,7.9428,39600.0
2006-11-01 11:10:00,10.31,10.31,10.28,10.29,20000.0,7.9428,7.9428,7.9197,7.9274,20000.0
2006-11-01 11:20:00,10.3,10.31,10.27,10.28,24000.0,7.9351,7.9428,7.912,7.9197,24000.0
2006-11-01 11:30:00,10.28,10.29,10.26,10.28,20000.0,7.9197,7.9274,7.9043,7.9197,20000.0
2006-11-01 11:40:00,10.28,10.29,10.27,10.29,16000.0,7.9197,7.9274,7.912,7.9274,16000.0
2006-11-01 11:50:00,10.29,10.29,10.26,10.29,24400.0,7.9274,7.9274,7.9043,7.9274,24400.0
2006-11-01 12:00:00,10.28,10.31,10.28,10.3,32000.0,7.9197,7.9428,7.9197,7.9351,32000.0
2006-11-01 12:10:00,10.3,10.33,10.3,10.33,33600.0,7.9351,7.9582,7.9351,7.9582,33600.0
2006-11-01 12:20:00,10.33,10.33,10.3,10.3,28800.0,7.9582,7.9582,7.9351,7.9351,28800.0
2006-11-01 12:30:00,10.3,10.3,10.28,10.29,19600.0,7.9351,7.9351,7.9197,7.9274,19600.0
2006-11-01 12:40:00,10.29,10.31,10.26,10.27,35600.0,7.9274,7.9428,7.9043,7.912,35600.0
2006-11-01 12:50:00,10.27,10.28,10.27,10.27,12400.0,7.912,7.9197,7.912,7.912,12400.0
2006-11-01 13:00:00,10.27,10.28,10.27,10.28,16000.0,7.912,7.9197,7.912,7.9197,16000.0
2006-11-01 13:10:00,10.28,10.28,10.26,10.27,18000.0,7.9197,7.9197,7.9043,7.912,18000.0
2006-11-01 13:20:00,10.28,10.31,10.28,10.3,20000.0,7.9197,7.9428,7.9197,7.9351,20000.0
2006-11-01 13:30:00,10.3,10.31,10.29,10.29,6800.0,7.9351,7.9428,7.9274,7.9274,6800.0
2006-11-01 13:40:00,10.29,10.29,10.28,10.29,18400.0,7.9274,7.9274,7.9197,7.9274,18400.0
2006-11-01 13:50:00,10.29,10.31,10.29,10.3,68400.0,7.9274,7.9428,7.9274,7.9351,68400.0
2006-11-01 14:00:00,10.31,10.31,10.27,10.29,34800.0,7.9428,7.9428,7.912,7.9274,34800.0
2006-11-01 14:10:00,10.28,10.29,10.25,10.26,60800.0,7.9197,7.9274,7.8966,7.9043,60800.0
2006-11-01 14:20:00,10.27,10.27,10.25,10.27,34800.0,7.912,7.912,7.8966,7.912,34800.0
2006-11-01 14:30:00,10.27,10.28,10.23,10.26,90400.0,7.912,7.9197,7.8812,7.9043,90400.0
2006-11-01 14:40:00,10.26,10.29,10.26,10.27,50400.0,7.9043,7.9274,7.9043,7.912,50400.0
2006-11-01 14:50:00,10.28,10.28,10.26,10.27,26000.0,7.9197,7.9197,7.9043,7.912,26000.0
2006-11-01 15:00:00,10.26,10.26,10.18,10.21,104000.0,7.9043,7.9043,7.8427,7.8658,104000.0
2006-11-01 15:10:00,10.21,10.22,10.2,10.2,87600.0,7.8658,7.8735,7.8581,7.8581,87600.0
2006-11-01 15:20:00,10.2,10.22,10.2,10.2,144800.0,7.8581,7.8735,7.8581,7.8581,144800.0
2006-11-01 15:30:00,10.2,10.22,10.2,10.22,304400.0,7.8581,7.8735,7.8581,7.8735,304400.0
2006-11-01 15:40:00,10.22,10.23,10.21,10.23,120400.0,7.8735,7.8812,7.8658,7.8812,120400.0
2006-11-01 15:50:00,10.23,10.26,10.23,10.25,295200.0,7.8812,7.9043,7.8812,7.8966,295200.0
2006-11-02 09:30:00,10.24,10.27,10.22,10.24,102800.0,7.8889,7.912,7.8735,7.8889,102800.0
2006-11-02 09:40:00,10.24,10.27,10.21,10.27,64800.0,7.8889,7.912,7.8658,7.912,64800.0
2006-11-02 09:50:00,10.27,10.28,10.22,10.24,74400.0,7.912,7.9197,7.8735,7.8889,74400.0
2006-11-02 10:00:00,10.25,10.28,10.24,10.27,70000.0,7.8966,7.9197,7.8889,7.912,70000.0
2006-11-02 10:10:00,10.27,10.29,10.24,10.26,82400.0,7.912,7.9274,7.8889,7.9043,82400.0
2006-11-02 10:20:00,10.26,10.31,10.26,10.3,114400.0,7.9043,7.9428,7.9043,7.9351,114400.0
2006-11-02 10:30:00,10.3,10.34,10.3,10.33,72400.0,7.9351,7.9659,7.9351,7.9582,72400.0
2006-11-02 10:40:00,10.33,10.33,10.3,10.32,46400.0,7.9582,7.9582,7.9351,7.9505,46400.0
2006-11-02 10:50:00,10.32,10.37,10.32,10.36,49600.0,7.9505,7.989,7.9505,7.9813,49600.0
2006-11-02 11:00:00,10.36,10.37,10.35,10.35,64800.0,7.9813,7.989,7.9736,7.9736,64800.0
2006-11-02 11:10:00,10.35,10.38,10.34,10.37,35600.0,7.9736,7.9968,7.9659,7.989,35600.0
2006-11-02 11:20:00,10.37,10.39,10.32,10.32,60800.0,7.989,8.0045,7.9505,7.9505,60800.0
2006-11-02 11:30:00,10.33,10.33,10.3,10.3,36000.0,7.9582,7.9582,7.9351,7.9351,36000.0
2006-11-02 11:40:00,10.31,10.32,10.3,10.31,16400.0,7.9428,7.9505,7.9351,7.9428,16400.0
2006-11-02 11:50:00,10.31,10.32,10.3,10.31,66400.0,7.9428,7.9505,7.9351,7.9428,66400.0
2006-11-02 12:00:00,10.31,10.35,10.31,10.34,61600.0,7.9428,7.9736,7.9428,7.9659,61600.0
2006-11-02 12:10:00,10.34,10.37,10.34,10.36,52400.0,7.9659,7.989,7.9659,7.9813,52400.0
2006-11-02 12:20:00,10.36,10.36,10.35,10.36,34800.0,7.9813,7.9813,7.9736,7.9813,34800.0
2006-11-02 12:30:00,10.36,10.37,10.35,10.36,30000.0,7.9813,7.989,7.9736,7.9813,30000.0
2006-11-02 12:40:00,10.35,10.35,10.32,10.33,37200.0,7.9736,7.9736,7.9505,7.9582,37200.0
2006-11-02 12:50:00,10.33,10.34,10.33,10.33,28000.0,7.9582,7.9659,7.9582,7.9582,28000.0
2006-11-02 13:00:00,10.33,10.35,10.33,10.33,164400.0,7.9582,7.9736,7.9582,7.9582,164400.0
2006-11-02 13:10:00,10.33,10.34,10.32,10.33,32400.0,7.9582,7.9659,7.9505,7.9582,32400.0
2006-11-02 13:20:00,10.32,10.35,10.32,10.34,24800.0,7.9505,7.9736,7.9505,7.9659,24800.0
2006-11-02 13:30:00,10.33,10.33,10.3,10.31,37600.0,7.9582,7.9582,7.9351,7.9428,37600.0
2006-11-02 13:40:00,10.31,10.31,10.28,10.28,21600.0,7.9428,7.9428,7.9197,7.9197,21600.0
2006-11-02 13:50:00,10.28,10.29,10.28,10.29,23600.0,7.9197,7.9274,7.9197,7.9274,23600.0
2006-11-02 14:00:00,10.29,10.3,10.29,10.3,36800.0,7.9274,7.9351,7.9274,7.9351,36800.0
2006-11-02 14:10:00,10.3,10.31,10.3,10.3,62800.0,7.9351,7.9428,7.9351,7.9351,62800.0
2006-11-02 14:20:00,10.3,10.3,10.3,10.3,30000.0,7.9351,7.9351,7.9351,7.9351,30000.0
2006-11-02 14:30:00,10.3,10.32,10.3,10.3,46000.0,7.9351,7.9505,7.9351,7.9351,46000.0
2006-11-02 14:40:00,10.3,10.31,10.3,10.3,23600.0,7.9351,7.9428,7.9351,7.9351,23600.0
2006-11-02 14:50:00,10.3,10.3,10.3,10.3,43600.0,7.9351,7.9351,7.9351,7.9351,43600.0
2006-11-02 15:00:00,10.3,10.31,10.3,10.3,28400.0,7.9351,7.9428,7.9351,7.9351,28400.0
2006-11-02 15:10:00,10.3,10.32,10.3,10.32,58800.0,7.9351,7.9505,7.9351,7.9505,58800.0
2006-11-02 15:20:00,10.32,10.32,10.3,10.3,185600.0,7.9505,7.9505,7.9351,7.9351,185600.0
2006-11-02 15:30:00,10.3,10.31,10.29,10.3,127600.0,7.9351,7.9428,7.9274,7.9351,127600.0
2006-11-02 15:40:00,10.3,10.31,10.3,10.31,127200.0,7.9351,7.9428,7.9351,7.9428,127200.0
2006-11-02 15:50:00,10.31,10.32,10.3,10.3,307200.0,7.9428,7.9505,7.9351,7.9351,307200.0
2006-11-03 09:30:00,10.38,10.38,10.26,10.31,142400.0,7.9968,7.9968,7.9043,7.9428,142400.0
2006-11-03 09:40:00,10.31,10.33,10.26,10.27,26000.0,7.9428,7.9582,7.9043,7.912,26000.0
2006-11-03 09:50:00,10.27,10.28,10.26,10.26,21600.0,7.912,7.9197,7.9043,7.9043,21600.0
2006-11-03 10:00:00,10.26,10.29,10.25,10.26,45200.0,7.9043,7.9274,7.8966,7.9043,45200.0
2006-11-03 10:10:00,10.25,10.27,10.22,10.24,74400.0,7.8966,7.912,7.8735,7.8889,74400.0
2006-11-03 10:20:00,10.24,10.24,10.19,10.2,47200.0,7.8889,7.8889,7.8504,7.8581,47200.0
2006-11-03 10:30:00,10.2,10.2,10.15,10.18,96000.0,7.8581,7.8581,7.8196,7.8427,96000.0
2006-11-03 10:40:00,10.17,10.18,10.15,10.15,52000.0,7.835,7.8427,7.8196,7.8196,52000.0
2006-11-03 10:50:00,10.16,10.19,10.16,10.18,37600.0,7.8273,7.8504,7.8273,7.8427,37600.0
2006-11-03 11:00:00,10.19,10.2,10.16,10.18,554000.0,7.8504,7.8581,7.8273,7.8427,554000.0
2006-11-03 11:10:00,10.18,10.2,10.18,10.2,75600.0,7.8427,7.8581,7.8427,7.8581,75600.0
2006-11-03 11:20:00,10.19,10.19,10.18,10.19,76800.0,7.8504,7.8504,7.8427,7.8504,76800.0
2006-11-03 11:30:00,10.19,10.2,10.19,10.2,46400.0,7.8504,7.8581,7.8504,7.8581,46400.0
2006-11-03 11:40:00,10.2,10.2,10.18,10.19,56400.0,7.8581,7.8581,7.8427,7.8504,56400.0
2006-11-03 11:50:00,10.19,10.22,10.19,10.21,40400.0,7.8504,7.8735,7.8504,7.8658,40400.0
2006-11-03 12:00:00,10.21,10.22,10.2,10.21,18400.0,7.8658,7.8735,7.8581,7.8658,18400.0
2006-11-03 12:10:00,10.21,10.21,10.19,10.19,56800.0,7.8658,7.8658,7.8504,7.8504,56800.0
2006-11-03 12:20:00,10.19,10.21,10.19,10.19,132400.0,7.8504,7.8658,7.8504,7.8504,132400.0
2006-11-03 12:30:00,10.19,10.19,10.19,10.19,46000.0,7.8504,7.8504,7.8504,7.8504,46000.0
2006-11-03 12:40:00,10.19,10.19,10.19,10.19,12400.0,7.8504,7.8504,7.8504,7.8504,12400.0
2006-11-03 12:50:00,10.19,10.2,10.19,10.2,58400.0,7.8504,7.8581,7.8504,7.8581,58400.0
2006-11-03 13:00:00,10.2,10.21,10.19,10.21,47600.0,7.8581,7.8658,7.8504,7.8658,47600.0
2006-11-03 13:10:00,10.2,10.22,10.2,10.21,19600.0,7.8581,7.8735,7.8581,7.8658,19600.0
2006-11-03 13:20:00,10.21,10.25,10.21,10.22,62400.0,7.8658,7.8966,7.8658,7.8735,62400.0
2006-11-03 13:30:00,10.22,10.23,10.22,10.23,11200.0,7.8735,7.8812,7.8735,7.8812,11200.0
2006-11-03 13:40:00,10.23,10.23,10.2,10.21,19600.0,7.8812,7.8812,7.8581,7.8658,19600.0
2006-11-03 13:50:00,10.21,10.21,10.19,10.2,26400.0,7.8658,7.8658,7.8504,7.8581,26400.0
2006-11-03 14:00:00,10.2,10.21,10.19,10.21,32400.0,7.8581,7.8658,7.8504,7.8658,32400.0
2006-11-03 14:10:00,10.21,10.23,10.19,10.22,122800.0,7.8658,7.8812,7.8504,7.8735,122800.0
2006-11-03 14:20:00,10.22,10.26,10.22,10.24,28000.0,7.8735,7.9043,7.8735,7.8889,28000.0
2006-11-03 14:30:00,10.24,10.25,10.22,10.23,21200.0,7.8889,7.8966,7.8735,7.8812,21200.0
2006-11-03 14:40:00,10.24,10.24,10.22,10.23,19600.0,7.8889,7.8889,7.8735,7.8812,19600.0
2006-11-03 14:50:00,10.24,10.24,10.21,10.22,29200.0,7.8889,7.8889,7.8658,7.8735,29200.0
2006-11-03 15:00:00,10.21,10.22,10.21,10.22,57600.0,7.8658,7.8735,7.8658,7.8735,57600.0
2006-11-03 15:10:00,10.22,10.22,10.2,10.21,96000.0,7.8735,7.8735,7.8581,7.8658,96000.0
2006-11-03 15:20:00,10.21,10.22,10.2,10.21,68800.0,7.8658,7.8735,7.8581,7.8658,68800.0
2006-11-03 15:30:00,10.2,10.22,10.2,10.22,49600.0,7.8581,7.8735,7.8581,7.8735,49600.0
2006-11-03 15:40:00,10.22,10.26,10.2,10.24,264800.0,7.8735,7.9043,7.8581,7.8889,264800.0
2006-11-03 15:50:00,10.24,10.25,10.22,10.22,167600.0,7.8889,7.8966,7.8735,7.8735,167600.0
2006-11-06 09:30:00,10.27,10.29,10.16,10.29,77200.0,7.912,7.9274,7.8273,7.9274,77200.0
2006-11-06 09:40:00,10.29,10.29,10.24,10.27,50800.0,7.9274,7.9274,7.8889,7.912,50800.0
2006-11-06 09:50:00,10.27,10.33,10.26,10.33,44000.0,7.912,7.9582,7.9043,7.9582,44000.0
2006-11-06 10:00:00,10.33,10.42,10.33,10.42,145200.0,7.9582,8.0276,7.9582,8.0276,145200.0
2006-11-06 10:10:00,10.43,10.46,10.41,10.44,150400.0,8.0353,8.0584,8.0199,8.043,150400.0
2006-11-06 10:20:00,10.44,10.45,10.38,10.38,172400.0,8.043,8.0507,7.9968,7.9968,172400.0
2006-11-06 10:30:00,10.38,10.4,10.35,10.37,196800.0,7.9968,8.0122,7.9736,7.989,196800.0
2006-11-06 10:40:00,10.37,10.38,10.35,10.38,65600.0,7.989,7.9968,7.9736,7.9968,65600.0
2006-11-06 10:50:00,10.37,10.37,10.32,10.33,74800.0,7.989,7.989,7.9505,7.9582,74800.0
2006-11-06 11:00:00,10.34,10.34,10.31,10.31,46400.0,7.9659,7.9659,7.9428,7.9428,46400.0
2006-11-06 11:10:00,10.31,10.33,10.31,10.32,47600.0,7.9428,7.9582,7.9428,7.9505,47600.0
2006-11-06 11:20:00,10.32,10.34,10.31,10.34,49600.0,7.9505,7.9659,7.9428,7.9659,49600.0
2006-11-06 11:30:00,10.33,10.34,10.33,10.34,15600.0,7.9582,7.9659,7.9582,7.9659,15600.0
2006-11-06 11:40:00,10.34,10.36,10.34,10.36,27600.0,7.9659,7.9813,7.9659,7.9813,27600.0
2006-11-06 11:50:00,10.35,10.35,10.35,10.35,25200.0,7.9736,7.9736,7.9736,7.9736,25200.0
2006-11-06 12:00:00,10.35,10.36,10.35,10.35,108400.0,7.9736,7.9813,7.9736,7.9736,108400.0
2006-11-06 12:10:00,10.35,10.35,10.34,10.34,16000.0,7.9736,7.9736,7.9659,7.9659,16000.0
2006-11-06 12:20:00,10.34,10.34,10.34,10.34,10400.0,7.9659,7.9659,7.9659,7.9659,10400.0
2006-11-06 12:30:00,10.34,10.34,10.34,10.34,6800.0,7.9659,7.9659,7.9659,7.9659,6800.0
2006-11-06 12:40:00,10.34,10.34,10.34,10.34,16400.0,7.9659,7.9659,7.9659,7.9659,16400.0
2006-11-06 12:50:00,10.35,10.36,10.35,10.36,17200.0,7.9736,7.9813,7.9736,7.9813,17200.0
2006-11-06 13:00:00,10.36,10.37,10.36,10.36,37600.0,7.9813,7.989,7.9813,7.9813,37600.0
2006-11-06 13:10:00,10.36,10.39,10.36,10.39,47200.0,7.9813,8.0045,7.9813,8.0045,47200.0
2006-11-06 13:20:00,10.38,10.38,10.36,10.37,25200.0,7.9968,7.9968,7.9813,7.989,25200.0
2006-11-06 13:30:00,10.37,10.37,10.36,10.37,30400.0,7.989,7.989,7.9813,7.989,30400.0
2006-11-06 13:40:00,10.37,10.37,10.35,10.37,33600.0,7.989,7.989,7.9736,7.989,33600.0
2006-11-06 13:50:00,10.36,10.36,10.35,10.35,12000.0,7.9813,7.9813,7.9736,7.9736,12000.0
2006-11-06 14:00:00,10.35,10.36,10.35,10.35,60000.0,7.9736,7.9813,7.9736,7.9736,60000.0
2006-11-06 14:10:00,10.35,10.35,10.33,10.34,108400.0,7.9736,7.9736,7.9582,7.9659,108400.0
2006-11-06 14:20:00,10.34,10.34,10.33,10.34,25200.0,7.9659,7.9659,7.9582,7.9659,25200.0
2006-11-06 14:30:00,10.34,10.37,10.34,10.37,29600.0,7.9659,7.989,7.9659,7.989,29600.0
2006-11-06 14:40:00,10.36,10.38,10.36,10.38,25600.0,7.9813,7.9968,7.9813,7.9968,25600.0
2006-11-06 14:50:00,10.37,10.39,10.37,10.39,33600.0,7.989,8.0045,7.989,8.0045,33600.0
2006-11-06 15:00:00,10.39,10.4,10.38,10.4,112800.0,8.0045,8.0122,7.9968,8.0122,112800.0
2006-11-06 15:10:00,10.4,10.4,10.37,10.38,124000.0,8.0122,8.0122,7.989,7.9968,124000.0
2006-11-06 15:20:00,10.38,10.38,10.38,10.38,27200.0,7.9968,7.9968,7.9968,7.9968,27200.0
2006-11-06 15:30:00,10.38,10.38,10.36,10.36,34400.0,7.9968,7.9968,7.9813,7.9813,34400.0
2006-11-06 15:40:00,10.36,10.36,10.35,10.35,74400.0,7.9813,7.9813,7.9736,7.9736,74400.0
2006-11-06 15:50:00,10.36,10.37,10.33,10.34,144800.0,7.9813,7.989,7.9582,7.9659,144800.0
2006-11-07 09:30:00,10.29,10.34,10.21,10.3,125600.0,7.9274,7.9659,7.8658,7.9351,125600.0
2006-11-07 09:40:00,10.29,10.34,10.27,10.33,87600.0,7.9274,7.9659,7.912,7.9582,87600.0
2006-11-07 09:50:00,10.33,10.35,10.3,10.35,61600.0,7.9582,7.9736,7.9351,7.9736,61600.0
2006-11-07 10:00:00,10.35,10.38,10.33,10.38,71600.0,7.9736,7.9968,7.9582,7.9968,71600.0
2006-11-07 10:10:00,10.37,10.41,10.36,10.4,98000.0,7.989,8.0199,7.9813,8.0122,98000.0
2006-11-07 10:20:00,10.4,10.41,10.37,10.38,80400.0,8.0122,8.0199,7.989,7.9968,80400.0
2006-11-07 10:30:00,10.38,10.42,10.38,10.4,124400.0,7.9968,8.0276,7.9968,8.0122,124400.0
2006-11-07 10:40:00,10.41,10.41,10.38,10.38,60400.0,8.0199,8.0199,7.9968,7.9968,60400.0
2006-11-07 10:50:00,10.39,10.4,10.38,10.4,15600.0,8.0045,8.0122,7.9968,8.0122,15600.0
2006-11-07 11:00:00,10.4,10.43,10.4,10.42,47600.0,8.0122,8.0353,8.0122,8.0276,47600.0
2006-11-07 11:10:00,10.42,10.43,10.41,10.41,20400.0,8.0276,8.0353,8.0199,8.0199,20400.0
2006-11-07 11:20:00,10.41,10.44,10.41,10.44,30000.0,8.0199,8.043,8.0199,8.043,30000.0
2006-11-07 11:30:00,10.43,10.43,10.4,10.41,22400.0,8.0353,8.0353,8.0122,8.0199,22400.0
2006-11-07 11:40:00,10.4,10.4,10.38,10.4,21600.0,8.0122,8.0122,7.9968,8.0122,21600.0
2006-11-07 11:50:00,10.4,10.44,10.4,10.43,35200.0,8.0122,8.043,8.0122,8.0353,35200.0
2006-11-07 12:00:00,10.43,10.43,10.41,10.42,20400.0,8.0353,8.0353,8.0199,8.0276,20400.0
2006-11-07 12:10:00,10.42,10.44,10.42,10.42,37600.0,8.0276,8.043,8.0276,8.0276,37600.0
2006-11-07 12:20:00,10.41,10.42,10.39,10.39,23200.0,8.0199,8.0276,8.0045,8.0045,23200.0
2006-11-07 12:30:00,10.4,10.41,10.4,10.4,15200.0,8.0122,8.0199,8.0122,8.0122,15200.0
2006-11-07 12:40:00,10.4,10.43,10.4,10.43,7600.0,8.0122,8.0353,8.0122,8.0353,7600.0
2006-11-07 12:50:00,10.43,10.45,10.43,10.45,31200.0,8.0353,8.0507,8.0353,8.0507,31200.0
2006-11-07 13:00:00,10.45,10.45,10.43,10.43,15600.0,8.0507,8.0507,8.0353,8.0353,15600.0
2006-11-07 13:10:00,10.43,10.44,10.43,10.43,18000.0,8.0353,8.043,8.0353,8.0353,18000.0
2006-11-07 13:20:00,10.43,10.43,10.4,10.4,18400.0,8.0353,8.0353,8.0122,8.0122,18400.0
2006-11-07 13:30:00,10.4,10.42,10.4,10.42,6400.0,8.0122,8.0276,8.0122,8.0276,6400.0
2006-11-07 13:40:00,10.42,10.42,10.41,10.42,16000.0,8.0276,8.0276,8.0199,8.0276,16000.0
2006-11-07 13:50:00,10.42,10.44,10.42,10.43,18800.0,8.0276,8.043,8.0276,8.0353,18800.0
2006-11-07 14:00:00,10.43,10.44,10.4,10.4,33200.0,8.0353,8.043,8.0122,8.0122,33200.0
2006-11-07 14:10:00,10.4,10.41,10.39,10.4,23200.0,8.0122,8.0199,8.0045,8.0122,23200.0
2006-11-07 14:20:00,10.4,10.4,10.36,10.37,27200.0,8.0122,8.0122,7.9813,7.989,27200.0
2006-11-07 14:30:00,10.37,10.38,10.37,10.37,37200.0,7.989,7.9968,7.989,7.989,37200.0
2006-11-07 14:40:00,10.37,10.38,10.37,10.38,22000.0,7.989,7.9968,7.989,7.9968,22000.0
2006-11-07 14:50:00,10.38,10.4,10.38,10.4,28400.0,7.9968,8.0122,7.9968,8.0122,28400.0
2006-11-07 15:00:00,10.4,10.41,10.38,10.38,37600.0,8.0122,8.0199,7.9968,7.9968,37600.0
2006-11-07 15:10:00,10.39,10.39,10.36,10.38,33600.0,8.0045,8.0045,7.9813,7.9968,33600.0
2006-11-07 15:20:00,10.37,10.38,10.37,10.37,32400.0,7.989,7.9968,7.989,7.989,32400.0
2006-11-07 15:30:00,10.38,10.4,10.37,10.37,67600.0,7.9968,8.0122,7.989,7.989,67600.0
2006-11-07 15:40:00,10.37,10.38,10.33,10.34,114400.0,7.989,7.9968,7.9582,7.9659,114400.0
2006-11-07 15:50:00,10.34,10.36,10.33,10.36,185200.0,7.9659,7.9813,7.9582,7.9813,185200.0
2006-11-08 09:30:00,10.27,10.44,10.27,10.31,157600.0,7.912,8.043,7.912,7.9428,157600.0
2006-11-08 09:40:00,10.31,10.37,10.31,10.36,92400.0,7.9428,7.989,7.9428,7.9813,92400.0
2006-11-08 09:50:00,10.37,10.4,10.37,10.38,66000.0,7.989,8.0122,7.989,7.9968,66000.0
2006-11-08 10:00:00,10.38,10.38,10.37,10.38,101600.0,7.9968,7.9968,7.989,7.9968,101600.0
2006-11-08 10:10:00,10.38,10.38,10.36,10.38,44000.0,7.9968,7.9968,7.9813,7.9968,44000.0
2006-11-08 10:20:00,10.38,10.38,10.37,10.38,66800.0,7.9968,7.9968,7.989,7.9968,66800.0
2006-11-08 10:30:00,10.38,10.38,10.37,10.38,90000.0,7.9968,7.9968,7.989,7.9968,90000.0
2006-11-08 10:40:00,10.38,10.4,10.37,10.39,94800.0,7.9968,8.0122,7.989,8.0045,94800.0
2006-11-08 10:50:00,10.4,10.41,10.39,10.39,52800.0,8.0122,8.0199,8.0045,8.0045,52800.0
2006-11-08 11:00:00,10.4,10.42,10.39,10.4,52000.0,8.0122,8.0276,8.0045,8.0122,52000.0
2006-11-08 11:10:00,10.4,10.4,10.4,10.4,14000.0,8.0122,8.0122,8.0122,8.0122,14000.0
2006-11-08 11:20:00,10.41,10.41,10.41,10.41,24400.0,8.0199,8.0199,8.0199,8.0199,24400.0
2006-11-08 11:30:00,10.42,10.43,10.41,10.43,38800.0,8.0276,8.0353,8.0199,8.0353,38800.0
2006-11-08 11:40:00,10.43,10.43,10.42,10.43,16000.0,8.0353,8.0353,8.0276,8.0353,16000.0
2006-11-08 11:50:00,10.43,10.44,10.43,10.43,24400.0,8.0353,8.043,8.0353,8.0353,24400.0
2006-11-08 12:00:00,10.44,10.46,10.43,10.46,75600.0,8.043,8.0584,8.0353,8.0584,75600.0
2006-11-08 12:10:00,10.46,10.46,10.45,10.46,46400.0,8.0584,8.0584,8.0507,8.0584,46400.0
2006-11-08 12:20:00,10.46,10.46,10.43,10.44,110400.0,8.0584,8.0584,8.0353,8.043,110400.0
2006-11-08 12:30:00,10.44,10.44,10.43,10.43,58800.0,8.043,8.043,8.0353,8.0353,58800.0
2006-11-08 12:40:00,10.43,10.43,10.4,10.43,31600.0,8.0353,8.0353,8.0122,8.0353,31600.0
2006-11-08 12:50:00,10.43,10.46,10.42,10.43,114400.0,8.0353,8.0584,8.0276,8.0353,114400.0
2006-11-08 13:00:00,10.43,10.44,10.4,10.4,46400.0,8.0353,8.043,8.0122,8.0122,46400.0
2006-11-08 13:10:00,10.4,10.4,10.38,10.4,34800.0,8.0122,8.0122,7.9968,8.0122,34800.0
2006-11-08 13:20:00,10.4,10.4,10.39,10.4,6000.0,8.0122,8.0122,8.0045,8.0122,6000.0
2006-11-08 13:30:00,10.4,10.42,10.4,10.42,23200.0,8.0122,8.0276,8.0122,8.0276,23200.0
2006-11-08 13:40:00,10.41,10.44,10.4,10.44,47200.0,8.0199,8.043,8.0122,8.043,47200.0
2006-11-08 13:50:00,10.44,10.45,10.44,10.45,75200.0,8.043,8.0507,8.043,8.0507,75200.0
2006-11-08 14:00:00,10.45,10.46,10.43,10.46,24800.0,8.0507,8.0584,8.0353,8.0584,24800.0
2006-11-08 14:10:00,10.46,10.49,10.46,10.48,118800.0,8.0584,8.0815,8.0584,8.0738,118800.0
2006-11-08 14:20:00,10.48,10.48,10.45,10.45,25600.0,8.0738,8.0738,8.0507,8.0507,25600.0
2006-11-08 14:30:00,10.45,10.47,10.45,10.47,34400.0,8.0507,8.0661,8.0507,8.0661,34400.0
2006-11-08 14:40:00,10.47,10.47,10.45,10.45,28000.0,8.0661,8.0661,8.0507,8.0507,28000.0
2006-11-08 14:50:00,10.45,10.46,10.45,10.45,12800.0,8.0507,8.0584,8.0507,8.0507,12800.0
2006-11-08 15:00:00,10.45,10.46,10.45,10.46,39200.0,8.0507,8.0584,8.0507,8.0584,39200.0
2006-11-08 15:10:00,10.46,10.46,10.43,10.44,25200.0,8.0584,8.0584,8.0353,8.043,25200.0
2006-11-08 15:20:00,10.44,10.46,10.43,10.44,46800.0,8.043,8.0584,8.0353,8.043,46800.0
2006-11-08 15:30:00,10.44,10.45,10.42,10.42,50000.0,8.043,8.0507,8.0276,8.0276,50000.0
2006-11-08 15:40:00,10.42,10.42,10.41,10.41,48800.0,8.0276,8.0276,8.0199,8.0199,48800.0
2006-11-08 15:50:00,10.42,10.43,10.42,10.43,87600.0,8.0276,8.0353,8.0276,8.0353,87600.0
2006-11-09 09:30:00,10.43,10.43,10.3,10.39,112400.0,8.0353,8.0353,7.9351,8.0045,112400.0
2006-11-09 09:40:00,10.39,10.42,10.37,10.42,45600.0,8.0045,8.0276,7.989,8.0276,45600.0
2006-11-09 09:50:00,10.42,10.42,10.38,10.42,13200.0,8.0276,8.0276,7.9968,8.0276,13200.0
2006-11-09 10:00:00,10.4,10.4,10.37,10.38,33200.0,8.0122,8.0122,7.989,7.9968,33200.0
2006-11-09 10:10:00,10.39,10.4,10.37,10.39,40400.0,8.0045,8.0122,7.989,8.0045,40400.0
2006-11-09 10:20:00,10.38,10.4,10.38,10.4,28400.0,7.9968,8.0122,7.9968,8.0122,28400.0
2006-11-09 10:30:00,10.39,10.4,10.39,10.4,14800.0,8.0045,8.0122,8.0045,8.0122,14800.0
2006-11-09 10:40:00,10.4,10.41,10.38,10.39,27600.0,8.0122,8.0199,7.9968,8.0045,27600.0
2006-11-09 10:50:00,10.39,10.41,10.38,10.41,40000.0,8.0045,8.0199,7.9968,8.0199,40000.0
2006-11-09 11:00:00,10.41,10.41,10.39,10.4,13200.0,8.0199,8.0199,8.0045,8.0122,13200.0
2006-11-09 11:10:00,10.4,10.4,10.39,10.39,36400.0,8.0122,8.0122,8.0045,8.0045,36400.0
2006-11-09 11:20:00,10.39,10.39,10.38,10.38,32400.0,8.0045,8.0045,7.9968,7.9968,32400.0
2006-11-09 11:30:00,10.38,10.4,10.38,10.39,15200.0,7.9968,8.0122,7.9968,8.0045,15200.0
2006-11-09 11:40:00,10.39,10.4,10.36,10.4,52000.0,8.0045,8.0122,7.9813,8.0122,52000.0
2006-11-09 11:50:00,10.4,10.4,10.38,10.38,7600.0,8.0122,8.0122,7.9968,7.9968,7600.0
2006-11-09 12:00:00,10.39,10.4,10.37,10.37,47600.0,8.0045,8.0122,7.989,7.989,47600.0
2006-11-09 12:10:00,10.37,10.4,10.36,10.38,29200.0,7.989,8.0122,7.9813,7.9968,29200.0
2006-11-09 12:20:00,10.38,10.38,10.37,10.38,13200.0,7.9968,7.9968,7.989,7.9968,13200.0
2006-11-09 12:30:00,10.38,10.38,10.37,10.38,97600.0,7.9968,7.9968,7.989,7.9968,97600.0
2006-11-09 12:40:00,10.38,10.39,10.38,10.39,25200.0,7.9968,8.0045,7.9968,8.0045,25200.0
2006-11-09 12:50:00,10.38,10.39,10.38,10.39,24400.0,7.9968,8.0045,7.9968,8.0045,24400.0
2006-11-09 13:00:00,10.39,10.39,10.38,10.38,18400.0,8.0045,8.0045,7.9968,7.9968,18400.0
2006-11-09 13:10:00,10.38,10.38,10.36,10.38,16800.0,7.9968,7.9968,7.9813,7.9968,16800.0
2006-11-09 13:20:00,10.38,10.39,10.37,10.37,11200.0,7.9968,8.0045,7.989,7.989,11200.0
2006-11-09 13:30:00,10.37,10.39,10.37,10.38,32800.0,7.989,8.0045,7.989,7.9968,32800.0
2006-11-09 13:40:00,10.39,10.42,10.39,10.42,164800.0,8.0045,8.0276,8.0045,8.0276,164800.0
2006-11-09 13:50:00,10.41,10.42,10.4,10.4,102000.0,8.0199,8.0276,8.0122,8.0122,102000.0
2006-11-09 14:00:00,10.4,10.41,10.4,10.4,45600.0,8.0122,8.0199,8.0122,8.0122,45600.0
2006-11-09 14:10:00,10.41,10.41,10.4,10.41,94000.0,8.0199,8.0199,8.0122,8.0199,94000.0
2006-11-09 14:20:00,10.4,10.4,10.38,10.4,73200.0,8.0122,8.0122,7.9968,8.0122,73200.0
2006-11-09 14:30:00,10.4,10.4,10.4,10.4,152800.0,8.0122,8.0122,8.0122,8.0122,152800.0
2006-11-09 14:40:00,10.4,10.4,10.38,10.39,32400.0,8.0122,8.0122,7.9968,8.0045,32400.0
2006-11-09 14:50:00,10.39,10.39,10.38,10.38,66400.0,8.0045,8.0045,7.9968,7.9968,66400.0
2006-11-09 15:00:00,10.38,10.39,10.37,10.38,68400.0,7.9968,8.0045,7.989,7.9968,68400.0
2006-11-09 15:10:00,10.38,10.38,10.37,10.38,73600.0,7.9968,7.9968,7.989,7.9968,73600.0
2006-11-09 15:20:00,10.38,10.39,10.38,10.39,23600.0,7.9968,8.0045,7.9968,8.0045,23600.0
2006-11-09 15:30:00,10.39,10.4,10.39,10.4,75200.0,8.0045,8.0122,8.0045,8.0122,75200.0
2006-11-09 15:40:00,10.4,10.4,10.38,10.4,180400.0,8.0122,8.0122,7.9968,8.0122,180400.0
2006-11-09 15:50:00,10.39,10.4,10.37,10.38,253600.0,8.0045,8.0122,7.989,7.9968,253600.0
2006-11-10 09:30:00,10.41,10.46,10.41,10.45,144800.0,8.0199,8.0584,8.0199,8.0507,144800.0
2006-11-10 09:40:00,10.45,10.49,10.44,10.47,73200.0,8.0507,8.0815,8.043,8.0661,73200.0
2006-11-10 09:50:00,10.47,10.48,10.46,10.46,142800.0,8.0661,8.0738,8.0584,8.0584,142800.0
2006-11-10 10:00:00,10.46,10.47,10.46,10.47,120000.0,8.0584,8.0661,8.0584,8.0661,120000.0
2006-11-10 10:10:00,10.47,10.49,10.46,10.49,135600.0,8.0661,8.0815,8.0584,8.0815,135600.0
2006-11-10 10:20:00,10.49,10.49,10.48,10.49,65200.0,8.0815,8.0815,8.0738,8.0815,65200.0
2006-11-10 10:30:00,10.49,10.49,10.47,10.48,74400.0,8.0815,8.0815,8.0661,8.0738,74400.0
2006-11-10 10:40:00,10.48,10.5,10.48,10.49,58800.0,8.0738,8.0892,8.0738,8.0815,58800.0
2006-11-10 10:50:00,10.49,10.53,10.49,10.52,101200.0,8.0815,8.1123,8.0815,8.1046,101200.0
2006-11-10 11:00:00,10.52,10.52,10.51,10.51,64000.0,8.1046,8.1046,8.0969,8.0969,64000.0
2006-11-10 11:10:00,10.51,10.52,10.5,10.52,68800.0,8.0969,8.1046,8.0892,8.1046,68800.0
2006-11-10 11:20:00,10.52,10.53,10.51,10.52,29600.0,8.1046,8.1123,8.0969,8.1046,29600.0
2006-11-10 11:30:00,10.52,10.56,10.52,10.56,76000.0,8.1046,8.1354,8.1046,8.1354,76000.0
2006-11-10 11:40:00,10.56,10.56,10.5,10.5,42400.0,8.1354,8.1354,8.0892,8.0892,42400.0
2006-11-10 11:50:00,10.51,10.51,10.49,10.49,21600.0,8.0969,8.0969,8.0815,8.0815,21600.0
2006-11-10 12:00:00,10.49,10.51,10.49,10.51,12000.0,8.0815,8.0969,8.0815,8.0969,12000.0
2006-11-10 12:10:00,10.51,10.51,10.5,10.51,16800.0,8.0969,8.0969,8.0892,8.0969,16800.0
2006-11-10 12:20:00,10.51,10.51,10.49,10.49,17200.0,8.0969,8.0969,8.0815,8.0815,17200.0
2006-11-10 12:30:00,10.49,10.49,10.49,10.49,81200.0,8.0815,8.0815,8.0815,8.0815,81200.0
2006-11-10 12:40:00,10.49,10.49,10.49,10.49,25200.0,8.0815,8.0815,8.0815,8.0815,25200.0
2006-11-10 12:50:00,10.49,10.52,10.49,10.5,67200.0,8.0815,8.1046,8.0815,8.0892,67200.0
2006-11-10 13:00:00,10.5,10.51,10.49,10.5,16400.0,8.0892,8.0969,8.0815,8.0892,16400.0
2006-11-10 13:10:00,10.49,10.49,10.49,10.49,18400.0,8.0815,8.0815,8.0815,8.0815,18400.0
2006-11-10 13:20:00,10.49,10.49,10.49,10.49,47600.0,8.0815,8.0815,8.0815,8.0815,47600.0
2006-11-10 13:30:00,10.49,10.5,10.49,10.5,114400.0,8.0815,8.0892,8.0815,8.0892,114400.0
2006-11-10 13:40:00,10.5,10.51,10.49,10.51,53600.0,8.0892,8.0969,8.0815,8.0969,53600.0
2006-11-10 13:50:00,10.51,10.51,10.5,10.5,35200.0,8.0969,8.0969,8.0892,8.0892,35200.0
2006-11-10 14:00:00,10.5,10.53,10.5,10.52,29600.0,8.0892,8.1123,8.0892,8.1046,29600.0
2006-11-10 14:10:00,10.52,10.55,10.52,10.54,38000.0,8.1046,8.1277,8.1046,8.12,38000.0
2006-11-10 14:20:00,10.54,10.55,10.52,10.52,144000.0,8.12,8.1277,8.1046,8.1046,144000.0
2006-11-10 14:30:00,10.51,10.52,10.5,10.52,40000.0,8.0969,8.1046,8.0892,8.1046,40000.0
2006-11-10 14:40:00,10.53,10.54,10.52,10.53,33200.0,8.1123,8.12,8.1046,8.1123,33200.0
2006-11-10 14:50:00,10.53,10.56,10.53,10.55,123600.0,8.1123,8.1354,8.1123,8.1277,123600.0
2006-11-10 15:00:00,10.55,10.56,10.54,10.56,122000.0,8.1277,8.1354,8.12,8.1354,122000.0
2006-11-10 15:10:00,10.56,10.57,10.56,10.56,90000.0,8.1354,8.1431,8.1354,8.1354,90000.0
2006-11-10 15:20:00,10.56,10.59,10.56,10.58,115600.0,8.1354,8.1585,8.1354,8.1508,115600.0
2006-11-10 15:30:00,10.58,10.59,10.58,10.58,141600.0,8.1508,8.1585,8.1508,8.1508,141600.0
2006-11-10 15:40:00,10.59,10.6,10.58,10.6,171600.0,8.1585,8.1662,8.1508,8.1662,171600.0
2006-11-10 15:50:00,10.6,10.62,10.6,10.61,449200.0,8.1662,8.1816,8.1662,8.1739,449200.0
2006-11-13 09:30:00,10.63,10.63,10.53,10.59,89600.0,8.1894,8.1894,8.1123,8.1585,89600.0
2006-11-13 09:40:00,10.6,10.63,10.6,10.63,63200.0,8.1662,8.1894,8.1662,8.1894,63200.0
2006-11-13 09:50:00,10.63,10.69,10.62,10.68,90800.0,8.1894,8.2356,8.1816,8.2279,90800.0
2006-11-13 10:00:00,10.68,10.71,10.68,10.71,151600.0,8.2279,8.251,8.2279,8.251,151600.0
2006-11-13 10:10:00,10.71,10.74,10.71,10.73,159600.0,8.251,8.2741,8.251,8.2664,159600.0
2006-11-13 10:20:00,10.73,10.74,10.69,10.71,265600.0,8.2664,8.2741,8.2356,8.251,265600.0
2006-11-13 10:30:00,10.71,10.74,10.71,10.74,42800.0,8.251,8.2741,8.251,8.2741,42800.0
2006-11-13 10:40:00,10.74,10.75,10.74,10.74,74000.0,8.2741,8.2818,8.2741,8.2741,74000.0
2006-11-13 10:50:00,10.74,10.75,10.73,10.75,68800.0,8.2741,8.2818,8.2664,8.2818,68800.0
2006-11-13 11:00:00,10.75,10.75,10.72,10.72,43600.0,8.2818,8.2818,8.2587,8.2587,43600.0
2006-11-13 11:10:00,10.72,10.72,10.71,10.72,40400.0,8.2587,8.2587,8.251,8.2587,40400.0
2006-11-13 11:20:00,10.71,10.71,10.7,10.71,52800.0,8.251,8.251,8.2433,8.251,52800.0
2006-11-13 11:30:00,10.7,10.71,10.7,10.7,28400.0,8.2433,8.251,8.2433,8.2433,28400.0
2006-11-13 11:40:00,10.7,10.7,10.68,10.69,36800.0,8.2433,8.2433,8.2279,8.2356,36800.0
2006-11-13 11:50:00,10.69,10.71,10.68,10.71,24000.0,8.2356,8.251,8.2279,8.251,24000.0
2006-11-13 12:00:00,10.7,10.7,10.69,10.7,33200.0,8.2433,8.2433,8.2356,8.2433,33200.0
2006-11-13 12:10:00,10.7,10.7,10.68,10.7,23600.0,8.2433,8.2433,8.2279,8.2433,23600.0
2006-11-13 12:20:00,10.7,10.7,10.69,10.7,26400.0,8.2433,8.2433,8.2356,8.2433,26400.0
2006-11-13 12:30:00,10.7,10.7,10.68,10.68,26800.0,8.2433,8.2433,8.2279,8.2279,26800.0
2006-11-13 12:40:00,10.68,10.69,10.67,10.67,39200.0,8.2279,8.2356,8.2202,8.2202,39200.0
2006-11-13 12:50:00,10.68,10.68,10.67,10.68,22800.0,8.2279,8.2279,8.2202,8.2279,22800.0
2006-11-13 13:00:00,10.67,10.7,10.67,10.69,48800.0,8.2202,8.2433,8.2202,8.2356,48800.0
2006-11-13 13:10:00,10.69,10.7,10.69,10.7,23200.0,8.2356,8.2433,8.2356,8.2433,23200.0
2006-11-13 13:20:00,10.7,10.7,10.68,10.68,58800.0,8.2433,8.2433,8.2279,8.2279,58800.0
2006-11-13 13:30:00,10.68,10.68,10.68,10.68,72800.0,8.2279,8.2279,8.2279,8.2279,72800.0
2006-11-13 13:40:00,10.68,10.68,10.68,10.68,14400.0,8.2279,8.2279,8.2279,8.2279,14400.0
2006-11-13 13:50:00,10.68,10.7,10.68,10.7,37600.0,8.2279,8.2433,8.2279,8.2433,37600.0
2006-11-13 14:00:00,10.7,10.71,10.69,10.7,36400.0,8.2433,8.251,8.2356,8.2433,36400.0
2006-11-13 14:10:00,10.69,10.69,10.69,10.69,23600.0,8.2356,8.2356,8.2356,8.2356,23600.0
2006-11-13 14:20:00,10.69,10.7,10.69,10.7,13600.0,8.2356,8.2433,8.2356,8.2433,13600.0
2006-11-13 14:30:00,10.7,10.72,10.7,10.7,34000.0,8.2433,8.2587,8.2433,8.2433,34000.0
2006-11-13 14:40:00,10.7,10.71,10.7,10.7,19200.0,8.2433,8.251,8.2433,8.2433,19200.0
2006-11-13 14:50:00,10.7,10.71,10.7,10.7,14800.0,8.2433,8.251,8.2433,8.2433,14800.0
2006-11-13 15:00:00,10.7,10.7,10.68,10.68,38800.0,8.2433,8.2433,8.2279,8.2279,38800.0
2006-11-13 15:10:00,10.68,10.68,10.68,10.68,28000.0,8.2279,8.2279,8.2279,8.2279,28000.0
2006-11-13 15:20:00,10.68,10.69,10.68,10.68,18800.0,8.2279,8.2356,8.2279,8.2279,18800.0
2006-11-13 15:30:00,10.68,10.69,10.68,10.68,44000.0,8.2279,8.2356,8.2279,8.2279,44000.0
2006-11-13 15:40:00,10.69,10.71,10.69,10.71,130000.0,8.2356,8.251,8.2356,8.251,130000.0
2006-11-13 15:50:00,10.71,10.72,10.69,10.71,216000.0,8.251,8.2587,8.2356,8.251,216000.0
2006-11-14 09:30:00,10.66,10.69,10.64,10.66,183200.0,8.2125,8.2356,8.1971,8.2125,183200.0
2006-11-14 09:40:00,10.65,10.68,10.64,10.68,36800.0,8.2048,8.2279,8.1971,8.2279,36800.0
2006-11-14 09:50:00,10.68,10.68,10.65,10.66,32000.0,8.2279,8.2279,8.2048,8.2125,32000.0
2006-11-14 10:00:00,10.66,10.68,10.65,10.67,32400.0,8.2125,8.2279,8.2048,8.2202,32400.0
2006-11-14 10:10:00,10.67,10.67,10.63,10.64,70800.0,8.2202,8.2202,8.1894,8.1971,70800.0
2006-11-14 10:20:00,10.63,10.64,10.63,10.63,50400.0,8.1894,8.1971,8.1894,8.1894,50400.0
2006-11-14 10:30:00,10.63,10.65,10.63,10.63,42800.0,8.1894,8.2048,8.1894,8.1894,42800.0
2006-11-14 10:40:00,10.63,10.65,10.61,10.61,64000.0,8.1894,8.2048,8.1739,8.1739,64000.0
2006-11-14 10:50:00,10.61,10.63,10.61,10.62,21200.0,8.1739,8.1894,8.1739,8.1816,21200.0
2006-11-14 11:00:00,10.62,10.63,10.62,10.62,67200.0,8.1816,8.1894,8.1816,8.1816,67200.0
2006-11-14 11:10:00,10.62,10.63,10.62,10.63,31200.0,8.1816,8.1894,8.1816,8.1894,31200.0
2006-11-14 11:20:00,10.63,10.63,10.62,10.63,51600.0,8.1894,8.1894,8.1816,8.1894,51600.0
2006-11-14 11:30:00,10.63,10.63,10.63,10.63,60000.0,8.1894,8.1894,8.1894,8.1894,60000.0
2006-11-14 11:40:00,10.63,10.63,10.62,10.62,70800.0,8.1894,8.1894,8.1816,8.1816,70800.0
2006-11-14 11:50:00,10.62,10.65,10.62,10.63,70000.0,8.1816,8.2048,8.1816,8.1894,70000.0
2006-11-14 12:00:00,10.63,10.63,10.63,10.63,12400.0,8.1894,8.1894,8.1894,8.1894,12400.0
2006-11-14 12:10:00,10.63,10.63,10.63,10.63,7200.0,8.1894,8.1894,8.1894,8.1894,7200.0
2006-11-14 12:20:00,10.63,10.63,10.63,10.63,3200.0,8.1894,8.1894,8.1894,8.1894,3200.0
2006-11-14 12:30:00,10.63,10.63,10.63,10.63,2800.0,8.1894,8.1894,8.1894,8.1894,2800.0
2006-11-14 12:40:00,10.63,10.64,10.63,10.64,21600.0,8.1894,8.1971,8.1894,8.1971,21600.0
2006-11-14 12:50:00,10.63,10.66,10.63,10.65,21600.0,8.1894,8.2125,8.1894,8.2048,21600.0
2006-11-14 13:00:00,10.65,10.67,10.65,10.65,20800.0,8.2048,8.2202,8.2048,8.2048,20800.0
2006-11-14 13:10:00,10.65,10.65,10.65,10.65,6400.0,8.2048,8.2048,8.2048,8.2048,6400.0
2006-11-14 13:20:00,10.66,10.68,10.65,10.65,42400.0,8.2125,8.2279,8.2048,8.2048,42400.0
2006-11-14 13:30:00,10.66,10.67,10.65,10.66,21600.0,8.2125,8.2202,8.2048,8.2125,21600.0
2006-11-14 13:40:00,10.66,10.66,10.65,10.65,48800.0,8.2125,8.2125,8.2048,8.2048,48800.0
2006-11-14 13:50:00,10.65,10.65,10.64,10.65,26400.0,8.2048,8.2048,8.1971,8.2048,26400.0
2006-11-14 14:00:00,10.65,10.67,10.64,10.66,20000.0,8.2048,8.2202,8.1971,8.2125,20000.0
2006-11-14 14:10:00,10.67,10.67,10.65,10.65,31200.0,8.2202,8.2202,8.2048,8.2048,31200.0
2006-11-14 14:20:00,10.65,10.68,10.65,10.67,29600.0,8.2048,8.2279,8.2048,8.2202,29600.0
2006-11-14 14:30:00,10.67,10.68,10.67,10.68,15200.0,8.2202,8.2279,8.2202,8.2279,15200.0
2006-11-14 14:40:00,10.69,10.75,10.68,10.73,50000.0,8.2356,8.2818,8.2279,8.2664,50000.0
2006-11-14 14:50:00,10.73,10.74,10.72,10.74,27600.0,8.2664,8.2741,8.2587,8.2741,27600.0
2006-11-14 15:00:00,10.74,10.77,10.74,10.75,149600.0,8.2741,8.2972,8.2741,8.2818,149600.0
2006-11-14 15:10:00,10.75,10.78,10.74,10.77,870000.0,8.2818,8.3049,8.2741,8.2972,870000.0
2006-11-14 15:20:00,10.77,10.77,10.73,10.73,70400.0,8.2972,8.2972,8.2664,8.2664,70400.0
2006-11-14 15:30:00,10.74,10.77,10.74,10.76,44400.0,8.2741,8.2972,8.2741,8.2895,44400.0
2006-11-14 15:40:00,10.77,10.78,10.76,10.77,40800.0,8.2972,8.3049,8.2895,8.2972,40800.0
2006-11-14 15:50:00,10.77,10.78,10.76,10.77,175200.0,8.2972,8.3049,8.2895,8.2972,175200.0
2006-11-15 09:30:00,10.78,10.78,10.75,10.75,42800.0,8.3049,8.3049,8.2818,8.2818,42800.0
2006-11-15 09:40:00,10.84,10.84,10.8,10.84,40800.0,8.3511,8.3511,8.3203,8.3511,40800.0
2006-11-15 09:50:00,10.83,10.88,10.83,10.87,148400.0,8.3434,8.382,8.3434,8.3742,148400.0
2006-11-15 10:00:00,10.87,10.87,10.84,10.84,58800.0,8.3742,8.3742,8.3511,8.3511,58800.0
2006-11-15 10:10:00,10.85,10.86,10.84,10.85,46400.0,8.3588,8.3665,8.3511,8.3588,46400.0
2006-11-15 10:20:00,10.86,10.86,10.83,10.85,52400.0,8.3665,8.3665,8.3434,8.3588,52400.0
2006-11-15 10:30:00,10.85,10.85,10.83,10.83,242400.0,8.3588,8.3588,8.3434,8.3434,242400.0
2006-11-15 10:40:00,10.83,10.85,10.83,10.84,36800.0,8.3434,8.3588,8.3434,8.3511,36800.0
2006-11-15 10:50:00,10.84,10.85,10.83,10.83,88800.0,8.3511,8.3588,8.3434,8.3434,88800.0
2006-11-15 11:00:00,10.83,10.86,10.83,10.86,39200.0,8.3434,8.3665,8.3434,8.3665,39200.0
2006-11-15 11:10:00,10.86,10.88,10.84,10.88,23600.0,8.3665,8.382,8.3511,8.382,23600.0
2006-11-15 11:20:00,10.87,10.88,10.86,10.88,62000.0,8.3742,8.382,8.3665,8.382,62000.0
2006-11-15 11:30:00,10.88,10.88,10.87,10.87,30800.0,8.382,8.382,8.3742,8.3742,30800.0
2006-11-15 11:40:00,10.87,10.88,10.86,10.87,23600.0,8.3742,8.382,8.3665,8.3742,23600.0
2006-11-15 11:50:00,10.87,10.88,10.87,10.87,16000.0,8.3742,8.382,8.3742,8.3742,16000.0
2006-11-15 12:00:00,10.87,10.89,10.87,10.88,38800.0,8.3742,8.3897,8.3742,8.382,38800.0
2006-11-15 12:10:00,10.88,10.92,10.88,10.9,70800.0,8.382,8.4128,8.382,8.3974,70800.0
2006-11-15 12:20:00,10.9,10.9,10.88,10.89,34800.0,8.3974,8.3974,8.382,8.3897,34800.0
2006-11-15 12:30:00,10.88,10.88,10.87,10.87,26000.0,8.382,8.382,8.3742,8.3742,26000.0
2006-11-15 12:40:00,10.87,10.88,10.87,10.88,32400.0,8.3742,8.382,8.3742,8.382,32400.0
2006-11-15 12:50:00,10.88,10.89,10.87,10.87,33600.0,8.382,8.3897,8.3742,8.3742,33600.0
2006-11-15 13:00:00,10.87,10.87,10.85,10.86,43200.0,8.3742,8.3742,8.3588,8.3665,43200.0
2006-11-15 13:10:00,10.86,10.86,10.85,10.86,20000.0,8.3665,8.3665,8.3588,8.3665,20000.0
2006-11-15 13:20:00,10.86,10.88,10.86,10.87,12000.0,8.3665,8.382,8.3665,8.3742,12000.0
2006-11-15 13:30:00,10.87,10.88,10.87,10.88,17200.0,8.3742,8.382,8.3742,8.382,17200.0
2006-11-15 13:40:00,10.87,10.9,10.87,10.9,28000.0,8.3742,8.3974,8.3742,8.3974,28000.0
2006-11-15 13:50:00,10.9,10.9,10.9,10.9,14800.0,8.3974,8.3974,8.3974,8.3974,14800.0
2006-11-15 14:00:00,10.9,10.91,10.87,10.9,88000.0,8.3974,8.4051,8.3742,8.3974,88000.0
2006-11-15 14:10:00,10.9,10.93,10.89,10.9,44400.0,8.3974,8.4205,8.3897,8.3974,44400.0
2006-11-15 14:20:00,10.9,10.9,10.88,10.89,51600.0,8.3974,8.3974,8.382,8.3897,51600.0
2006-11-15 14:30:00,10.89,10.9,10.87,10.9,61200.0,8.3897,8.3974,8.3742,8.3974,61200.0
2006-11-15 14:40:00,10.9,10.9,10.88,10.89,68000.0,8.3974,8.3974,8.382,8.3897,68000.0
2006-11-15 14:50:00,10.89,10.89,10.88,10.88,62000.0,8.3897,8.3897,8.382,8.382,62000.0
2006-11-15 15:00:00,10.88,10.88,10.87,10.88,94400.0,8.382,8.382,8.3742,8.382,94400.0
2006-11-15 15:10:00,10.88,10.88,10.87,10.87,80400.0,8.382,8.382,8.3742,8.3742,80400.0
2006-11-15 15:20:00,10.87,10.88,10.86,10.87,84400.0,8.3742,8.382,8.3665,8.3742,84400.0
2006-11-15 15:30:00,10.87,10.88,10.86,10.86,102000.0,8.3742,8.382,8.3665,8.3665,102000.0
2006-11-15 15:40:00,10.86,10.86,10.84,10.85,152400.0,8.3665,8.3665,8.3511,8.3588,152400.0
2006-11-15 15:50:00,10.85,10.88,10.85,10.86,213600.0,8.3588,8.382,8.3588,8.3665,213600.0
2006-11-16 09:30:00,10.93,10.94,10.88,10.89,90800.0,8.4205,8.4282,8.382,8.3897,90800.0
2006-11-16 09:40:00,10.88,10.88,10.81,10.85,81200.0,8.382,8.382,8.328,8.3588,81200.0
2006-11-16 09:50:00,10.85,10.89,10.85,10.87,25600.0,8.3588,8.3897,8.3588,8.3742,25600.0
2006-11-16 10:00:00,10.86,10.88,10.86,10.87,33200.0,8.3665,8.382,8.3665,8.3742,33200.0
2006-11-16 10:10:00,10.87,10.88,10.86,10.87,35600.0,8.3742,8.382,8.3665,8.3742,35600.0
2006-11-16 10:20:00,10.87,10.88,10.83,10.86,62800.0,8.3742,8.382,8.3434,8.3665,62800.0
2006-11-16 10:30:00,10.86,10.88,10.85,10.87,23200.0,8.3665,8.382,8.3588,8.3742,23200.0
2006-11-16 10:40:00,10.87,10.88,10.85,10.86,29600.0,8.3742,8.382,8.3588,8.3665,29600.0
2006-11-16 10:50:00,10.86,10.88,10.85,10.88,29600.0,8.3665,8.382,8.3588,8.382,29600.0
2006-11-16 11:00:00,10.88,10.88,10.87,10.88,36400.0,8.382,8.382,8.3742,8.382,36400.0
2006-11-16 11:10:00,10.88,10.89,10.88,10.88,32000.0,8.382,8.3897,8.382,8.382,32000.0
2006-11-16 11:20:00,10.88,10.88,10.87,10.88,40800.0,8.382,8.382,8.3742,8.382,40800.0
2006-11-16 11:30:00,10.88,10.88,10.87,10.88,18400.0,8.382,8.382,8.3742,8.382,18400.0
2006-11-16 11:40:00,10.88,10.89,10.87,10.89,14400.0,8.382,8.3897,8.3742,8.3897,14400.0
2006-11-16 11:50:00,10.88,10.89,10.88,10.88,12800.0,8.382,8.3897,8.382,8.382,12800.0
2006-11-16 12:00:00,10.88,10.91,10.88,10.91,22400.0,8.382,8.4051,8.382,8.4051,22400.0
2006-11-16 12:10:00,10.91,10.92,10.9,10.91,19600.0,8.4051,8.4128,8.3974,8.4051,19600.0
2006-11-16 12:20:00,10.91,10.91,10.9,10.91,13200.0,8.4051,8.4051,8.3974,8.4051,13200.0
2006-11-16 12:30:00,10.91,10.91,10.9,10.91,17200.0,8.4051,8.4051,8.3974,8.4051,17200.0
2006-11-16 12:40:00,10.91,10.91,10.9,10.9,12000.0,8.4051,8.4051,8.3974,8.3974,12000.0
2006-11-16 12:50:00,10.91,10.91,10.9,10.9,10800.0,8.4051,8.4051,8.3974,8.3974,10800.0
2006-11-16 13:00:00,10.9,10.92,10.9,10.91,14000.0,8.3974,8.4128,8.3974,8.4051,14000.0
2006-11-16 13:10:00,10.91,10.91,10.91,10.91,1200.0,8.4051,8.4051,8.4051,8.4051,1200.0
2006-11-16 13:20:00,10.91,10.91,10.9,10.9,10000.0,8.4051,8.4051,8.3974,8.3974,10000.0
2006-11-16 13:30:00,10.91,10.96,10.91,10.96,72800.0,8.4051,8.4436,8.4051,8.4436,72800.0
2006-11-16 13:40:00,10.96,10.96,10.93,10.95,64800.0,8.4436,8.4436,8.4205,8.4359,64800.0
2006-11-16 13:50:00,10.95,10.95,10.93,10.93,26400.0,8.4359,8.4359,8.4205,8.4205,26400.0
2006-11-16 14:00:00,10.93,10.93,10.9,10.9,29600.0,8.4205,8.4205,8.3974,8.3974,29600.0
2006-11-16 14:10:00,10.92,10.92,10.9,10.91,38800.0,8.4128,8.4128,8.3974,8.4051,38800.0
2006-11-16 14:20:00,10.91,10.93,10.9,10.93,35200.0,8.4051,8.4205,8.3974,8.4205,35200.0
2006-11-16 14:30:00,10.93,10.94,10.9,10.91,56400.0,8.4205,8.4282,8.3974,8.4051,56400.0
2006-11-16 14:40:00,10.91,10.93,10.91,10.92,57200.0,8.4051,8.4205,8.4051,8.4128,57200.0
2006-11-16 14:50:00,10.92,10.92,10.89,10.9,88400.0,8.4128,8.4128,8.3897,8.3974,88400.0
2006-11-16 15:00:00,10.9,10.93,10.9,10.92,47600.0,8.3974,8.4205,8.3974,8.4128,47600.0
2006-11-16 15:10:00,10.92,10.94,10.91,10.94,96800.0,8.4128,8.4282,8.4051,8.4282,96800.0
2006-11-16 15:20:00,10.94,10.94,10.92,10.93,32400.0,8.4282,8.4282,8.4128,8.4205,32400.0
2006-11-16 15:30:00,10.93,10.93,10.92,10.92,37200.0,8.4205,8.4205,8.4128,8.4128,37200.0
2006-11-16 15:40:00,10.93,10.93,10.91,10.91,51200.0,8.4205,8.4205,8.4051,8.4051,51200.0
2006-11-16 15:50:00,10.91,10.92,10.91,10.92,88800.0,8.4051,8.4128,8.4051,8.4128,88800.0
2006-11-17 09:30:00,10.93,10.93,10.87,10.91,1118400.0,8.4205,8.4205,8.3742,8.4051,1118400.0
2006-11-17 09:40:00,10.9,10.93,10.9,10.93,24000.0,8.3974,8.4205,8.3974,8.4205,24000.0
2006-11-17 09:50:00,10.93,10.96,10.93,10.95,32400.0,8.4205,8.4436,8.4205,8.4359,32400.0
2006-11-17 10:00:00,10.95,10.96,10.93,10.95,63600.0,8.4359,8.4436,8.4205,8.4359,63600.0
2006-11-17 10:10:00,10.95,10.95,10.92,10.92,80000.0,8.4359,8.4359,8.4128,8.4128,80000.0
2006-11-17 10:20:00,10.92,10.92,10.88,10.88,33600.0,8.4128,8.4128,8.382,8.382,33600.0
2006-11-17 10:30:00,10.88,10.9,10.87,10.89,36400.0,8.382,8.3974,8.3742,8.3897,36400.0
2006-11-17 10:40:00,10.89,10.89,10.85,10.85,60800.0,8.3897,8.3897,8.3588,8.3588,60800.0
2006-11-17 10:50:00,10.86,10.87,10.84,10.84,70000.0,8.3665,8.3742,8.3511,8.3511,70000.0
2006-11-17 11:00:00,10.84,10.85,10.83,10.83,44000.0,8.3511,8.3588,8.3434,8.3434,44000.0
2006-11-17 11:10:00,10.83,10.85,10.83,10.85,44800.0,8.3434,8.3588,8.3434,8.3588,44800.0
2006-11-17 11:20:00,10.85,10.85,10.85,10.85,48400.0,8.3588,8.3588,8.3588,8.3588,48400.0
2006-11-17 11:30:00,10.85,10.85,10.84,10.85,36800.0,8.3588,8.3588,8.3511,8.3588,36800.0
2006-11-17 11:40:00,10.85,10.85,10.84,10.85,18800.0,8.3588,8.3588,8.3511,8.3588,18800.0
2006-11-17 11:50:00,10.85,10.85,10.85,10.85,28800.0,8.3588,8.3588,8.3588,8.3588,28800.0
2006-11-17 12:00:00,10.85,10.87,10.85,10.87,33200.0,8.3588,8.3742,8.3588,8.3742,33200.0
2006-11-17 12:10:00,10.87,10.88,10.86,10.87,22400.0,8.3742,8.382,8.3665,8.3742,22400.0
2006-11-17 12:20:00,10.87,10.87,10.86,10.86,25600.0,8.3742,8.3742,8.3665,8.3665,25600.0
2006-11-17 12:30:00,10.86,10.89,10.86,10.89,68800.0,8.3665,8.3897,8.3665,8.3897,68800.0
2006-11-17 12:40:00,10.89,10.9,10.88,10.89,51600.0,8.3897,8.3974,8.382,8.3897,51600.0
2006-11-17 12:50:00,10.89,10.89,10.88,10.89,27600.0,8.3897,8.3897,8.382,8.3897,27600.0
2006-11-17 13:00:00,10.88,10.89,10.88,10.88,12000.0,8.382,8.3897,8.382,8.382,12000.0
2006-11-17 13:10:00,10.88,10.89,10.88,10.89,25200.0,8.382,8.3897,8.382,8.3897,25200.0
2006-11-17 13:20:00,10.89,10.9,10.89,10.89,20800.0,8.3897,8.3974,8.3897,8.3897,20800.0
2006-11-17 13:30:00,10.89,10.9,10.88,10.88,16000.0,8.3897,8.3974,8.382,8.382,16000.0
2006-11-17 13:40:00,10.88,10.9,10.88,10.88,20800.0,8.382,8.3974,8.382,8.382,20800.0
2006-11-17 13:50:00,10.88,10.88,10.86,10.86,12000.0,8.382,8.382,8.3665,8.3665,12000.0
2006-11-17 14:00:00,10.87,10.87,10.85,10.85,66800.0,8.3742,8.3742,8.3588,8.3588,66800.0
2006-11-17 14:10:00,10.85,10.87,10.85,10.86,24800.0,8.3588,8.3742,8.3588,8.3665,24800.0
2006-11-17 14:20:00,10.87,10.87,10.86,10.86,11600.0,8.3742,8.3742,8.3665,8.3665,11600.0
2006-11-17 14:30:00,10.86,10.87,10.86,10.86,22400.0,8.3665,8.3742,8.3665,8.3665,22400.0
2006-11-17 14:40:00,10.86,10.88,10.86,10.88,23200.0,8.3665,8.382,8.3665,8.382,23200.0
2006-11-17 14:50:00,10.88,10.88,10.87,10.87,18400.0,8.382,8.382,8.3742,8.3742,18400.0
2006-11-17 15:00:00,10.88,10.88,10.88,10.88,32400.0,8.382,8.382,8.382,8.382,32400.0
2006-11-17 15:10:00,10.88,10.88,10.87,10.87,28800.0,8.382,8.382,8.3742,8.3742,28800.0
2006-11-17 15:20:00,10.87,10.88,10.87,10.87,33600.0,8.3742,8.382,8.3742,8.3742,33600.0
2006-11-17 15:30:00,10.88,10.88,10.87,10.87,88800.0,8.382,8.382,8.3742,8.3742,88800.0
2006-11-17 15:40:00,10.87,10.87,10.86,10.87,67200.0,8.3742,8.3742,8.3665,8.3742,67200.0
2006-11-17 15:50:00,10.87,10.87,10.87,10.87,125600.0,8.3742,8.3742,8.3742,8.3742,125600.0
2006-11-20 09:30:00,10.88,10.9,10.78,10.78,145200.0,8.382,8.3974,8.3049,8.3049,145200.0
2006-11-20 09:40:00,10.79,10.79,10.73,10.74,142800.0,8.3126,8.3126,8.2664,8.2741,142800.0
2006-11-20 09:50:00,10.74,10.77,10.72,10.76,88400.0,8.2741,8.2972,8.2587,8.2895,88400.0
2006-11-20 10:00:00,10.75,10.79,10.74,10.78,64400.0,8.2818,8.3126,8.2741,8.3049,64400.0
2006-11-20 10:10:00,10.77,10.81,10.76,10.81,46000.0,8.2972,8.328,8.2895,8.328,46000.0
2006-11-20 10:20:00,10.81,10.81,10.78,10.78,30400.0,8.328,8.328,8.3049,8.3049,30400.0
2006-11-20 10:30:00,10.79,10.83,10.79,10.83,56400.0,8.3126,8.3434,8.3126,8.3434,56400.0
2006-11-20 10:40:00,10.82,10.82,10.77,10.8,66400.0,8.3357,8.3357,8.2972,8.3203,66400.0
2006-11-20 10:50:00,10.8,10.81,10.79,10.8,44400.0,8.3203,8.328,8.3126,8.3203,44400.0
2006-11-20 11:00:00,10.8,10.8,10.77,10.78,210800.0,8.3203,8.3203,8.2972,8.3049,210800.0
2006-11-20 11:10:00,10.78,10.8,10.78,10.79,46800.0,8.3049,8.3203,8.3049,8.3126,46800.0
2006-11-20 11:20:00,10.79,10.81,10.79,10.79,93600.0,8.3126,8.328,8.3126,8.3126,93600.0
2006-11-20 11:30:00,10.79,10.8,10.79,10.79,24000.0,8.3126,8.3203,8.3126,8.3126,24000.0
2006-11-20 11:40:00,10.79,10.79,10.79,10.79,102000.0,8.3126,8.3126,8.3126,8.3126,102000.0
2006-11-20 11:50:00,10.79,10.8,10.79,10.79,60400.0,8.3126,8.3203,8.3126,8.3126,60400.0
2006-11-20 12:00:00,10.79,10.79,10.79,10.79,23200.0,8.3126,8.3126,8.3126,8.3126,23200.0
2006-11-20 12:10:00,10.79,10.79,10.79,10.79,27600.0,8.3126,8.3126,8.3126,8.3126,27600.0
2006-11-20 12:20:00,10.79,10.79,10.77,10.78,48400.0,8.3126,8.3126,8.2972,8.3049,48400.0
2006-11-20 12:30:00,10.78,10.78,10.77,10.77,17600.0,8.3049,8.3049,8.2972,8.2972,17600.0
2006-11-20 12:40:00,10.77,10.77,10.76,10.77,14800.0,8.2972,8.2972,8.2895,8.2972,14800.0
2006-11-20 12:50:00,10.77,10.77,10.75,10.77,28400.0,8.2972,8.2972,8.2818,8.2972,28400.0
2006-11-20 13:00:00,10.77,10.77,10.75,10.77,31200.0,8.2972,8.2972,8.2818,8.2972,31200.0
2006-11-20 13:10:00,10.77,10.77,10.75,10.75,20800.0,8.2972,8.2972,8.2818,8.2818,20800.0
2006-11-20 13:20:00,10.75,10.77,10.75,10.76,37600.0,8.2818,8.2972,8.2818,8.2895,37600.0
2006-11-20 13:30:00,10.76,10.77,10.76,10.77,19200.0,8.2895,8.2972,8.2895,8.2972,19200.0
2006-11-20 13:40:00,10.77,10.78,10.77,10.77,7200.0,8.2972,8.3049,8.2972,8.2972,7200.0
2006-11-20 13:50:00,10.78,10.78,10.76,10.77,17200.0,8.3049,8.3049,8.2895,8.2972,17200.0
2006-11-20 14:00:00,10.77,10.79,10.76,10.78,27200.0,8.2972,8.3126,8.2895,8.3049,27200.0
2006-11-20 14:10:00,10.78,10.78,10.76,10.76,42000.0,8.3049,8.3049,8.2895,8.2895,42000.0
2006-11-20 14:20:00,10.76,10.77,10.76,10.77,222800.0,8.2895,8.2972,8.2895,8.2972,222800.0
2006-11-20 14:30:00,10.77,10.78,10.76,10.78,61200.0,8.2972,8.3049,8.2895,8.3049,61200.0
2006-11-20 14:40:00,10.78,10.78,10.76,10.77,22400.0,8.3049,8.3049,8.2895,8.2972,22400.0
2006-11-20 14:50:00,10.77,10.78,10.76,10.78,31200.0,8.2972,8.3049,8.2895,8.3049,31200.0
2006-11-20 15:00:00,10.78,10.79,10.77,10.78,13200.0,8.3049,8.3126,8.2972,8.3049,13200.0
2006-11-20 15:10:00,10.78,10.79,10.77,10.78,47200.0,8.3049,8.3126,8.2972,8.3049,47200.0
2006-11-20 15:20:00,10.77,10.77,10.76,10.77,60800.0,8.2972,8.2972,8.2895,8.2972,60800.0
2006-11-20 15:30:00,10.77,10.78,10.77,10.78,87200.0,8.2972,8.3049,8.2972,8.3049,87200.0
2006-11-20 15:40:00,10.78,10.78,10.76,10.78,84400.0,8.3049,8.3049,8.2895,8.3049,84400.0
2006-11-20 15:50:00,10.78,10.79,10.77,10.79,122400.0,8.3049,8.3126,8.2972,8.3126,122400.0
2006-11-21 09:30:00,10.81,10.81,10.75,10.79,149600.0,8.328,8.328,8.2818,8.3126,149600.0
2006-11-21 09:40:00,10.79,10.79,10.75,10.78,70000.0,8.3126,8.3126,8.2818,8.3049,70000.0
2006-11-21 09:50:00,10.78,10.79,10.77,10.78,28000.0,8.3049,8.3126,8.2972,8.3049,28000.0
2006-11-21 10:00:00,10.78,10.79,10.78,10.79,26800.0,8.3049,8.3126,8.3049,8.3126,26800.0
2006-11-21 10:10:00,10.79,10.79,10.77,10.78,13600.0,8.3126,8.3126,8.2972,8.3049,13600.0
2006-11-21 10:20:00,10.78,10.8,10.77,10.78,92000.0,8.3049,8.3203,8.2972,8.3049,92000.0
2006-11-21 10:30:00,10.78,10.78,10.75,10.75,40800.0,8.3049,8.3049,8.2818,8.2818,40800.0
2006-11-21 10:40:00,10.75,10.77,10.73,10.77,70800.0,8.2818,8.2972,8.2664,8.2972,70800.0
2006-11-21 10:50:00,10.77,10.78,10.76,10.77,58400.0,8.2972,8.3049,8.2895,8.2972,58400.0
2006-11-21 11:00:00,10.77,10.79,10.77,10.78,96400.0,8.2972,8.3126,8.2972,8.3049,96400.0
2006-11-21 11:10:00,10.78,10.79,10.76,10.78,113600.0,8.3049,8.3126,8.2895,8.3049,113600.0
2006-11-21 11:20:00,10.79,10.79,10.78,10.79,60400.0,8.3126,8.3126,8.3049,8.3126,60400.0
2006-11-21 11:30:00,10.79,10.79,10.78,10.79,22400.0,8.3126,8.3126,8.3049,8.3126,22400.0
2006-11-21 11:40:00,10.79,10.8,10.79,10.8,26000.0,8.3126,8.3203,8.3126,8.3203,26000.0
2006-11-21 11:50:00,10.8,10.8,10.79,10.79,8400.0,8.3203,8.3203,8.3126,8.3126,8400.0
2006-11-21 12:00:00,10.79,10.79,10.77,10.77,73200.0,8.3126,8.3126,8.2972,8.2972,73200.0
2006-11-21 12:10:00,10.77,10.79,10.77,10.78,27600.0,8.2972,8.3126,8.2972,8.3049,27600.0
2006-11-21 12:20:00,10.78,10.8,10.78,10.8,22800.0,8.3049,8.3203,8.3049,8.3203,22800.0
2006-11-21 12:30:00,10.8,10.8,10.79,10.8,31600.0,8.3203,8.3203,8.3126,8.3203,31600.0
2006-11-21 12:40:00,10.8,10.8,10.77,10.77,20400.0,8.3203,8.3203,8.2972,8.2972,20400.0
2006-11-21 12:50:00,10.78,10.78,10.77,10.77,5200.0,8.3049,8.3049,8.2972,8.2972,5200.0
2006-11-21 13:00:00,10.77,10.77,10.75,10.75,39200.0,8.2972,8.2972,8.2818,8.2818,39200.0
2006-11-21 13:10:00,10.76,10.77,10.75,10.77,42000.0,8.2895,8.2972,8.2818,8.2972,42000.0
2006-11-21 13:20:00,10.77,10.77,10.74,10.74,60000.0,8.2972,8.2972,8.2741,8.2741,60000.0
2006-11-21 13:30:00,10.75,10.75,10.74,10.74,37200.0,8.2818,8.2818,8.2741,8.2741,37200.0
2006-11-21 13:40:00,10.74,10.76,10.73,10.75,34000.0,8.2741,8.2895,8.2664,8.2818,34000.0
2006-11-21 13:50:00,10.76,10.77,10.75,10.75,19600.0,8.2895,8.2972,8.2818,8.2818,19600.0
2006-11-21 14:00:00,10.75,10.75,10.72,10.72,31600.0,8.2818,8.2818,8.2587,8.2587,31600.0
2006-11-21 14:10:00,10.73,10.73,10.7,10.71,106400.0,8.2664,8.2664,8.2433,8.251,106400.0
2006-11-21 14:20:00,10.71,10.72,10.71,10.72,18800.0,8.251,8.2587,8.251,8.2587,18800.0
2006-11-21 14:30:00,10.72,10.73,10.72,10.73,39200.0,8.2587,8.2664,8.2587,8.2664,39200.0
2006-11-21 14:40:00,10.73,10.74,10.72,10.74,21200.0,8.2664,8.2741,8.2587,8.2741,21200.0
2006-11-21 14:50:00,10.74,10.74,10.74,10.74,14000.0,8.2741,8.2741,8.2741,8.2741,14000.0
2006-11-21 15:00:00,10.74,10.74,10.74,10.74,16800.0,8.2741,8.2741,8.2741,8.2741,16800.0
2006-11-21 15:10:00,10.74,10.75,10.74,10.75,25200.0,8.2741,8.2818,8.2741,8.2818,25200.0
2006-11-21 15:20:00,10.74,10.76,10.74,10.76,20800.0,8.2741,8.2895,8.2741,8.2895,20800.0
2006-11-21 15:30:00,10.76,10.78,10.76,10.77,63600.0,8.2895,8.3049,8.2895,8.2972,63600.0
2006-11-21 15:40:00,10.77,10.78,10.76,10.77,84400.0,8.2972,8.3049,8.2895,8.2972,84400.0
2006-11-21 15:50:00,10.77,10.79,10.76,10.78,210000.0,8.2972,8.3126,8.2895,8.3049,210000.0
2006-11-22 09:30:00,10.74,10.8,10.69,10.74,69600.0,8.2741,8.3203,8.2356,8.2741,69600.0
2006-11-22 09:40:00,10.75,10.77,10.69,10.71,49600.0,8.2818,8.2972,8.2356,8.251,49600.0
2006-11-22 09:50:00,10.71,10.72,10.65,10.66,70000.0,8.251,8.2587,8.2048,8.2125,70000.0
2006-11-22 10:00:00,10.66,10.67,10.62,10.63,205600.0,8.2125,8.2202,8.1816,8.1894,205600.0
2006-11-22 10:10:00,10.64,10.65,10.62,10.63,102400.0,8.1971,8.2048,8.1816,8.1894,102400.0
2006-11-22 10:20:00,10.64,10.67,10.63,10.64,50800.0,8.1971,8.2202,8.1894,8.1971,50800.0
2006-11-22 10:30:00,10.65,10.66,10.62,10.64,72000.0,8.2048,8.2125,8.1816,8.1971,72000.0
2006-11-22 10:40:00,10.64,10.66,10.63,10.65,39600.0,8.1971,8.2125,8.1894,8.2048,39600.0
2006-11-22 10:50:00,10.65,10.66,10.63,10.64,274400.0,8.2048,8.2125,8.1894,8.1971,274400.0
2006-11-22 11:00:00,10.64,10.67,10.64,10.66,44400.0,8.1971,8.2202,8.1971,8.2125,44400.0
2006-11-22 11:10:00,10.66,10.66,10.63,10.65,29600.0,8.2125,8.2125,8.1894,8.2048,29600.0
2006-11-22 11:20:00,10.65,10.65,10.64,10.65,26000.0,8.2048,8.2048,8.1971,8.2048,26000.0
2006-11-22 11:30:00,10.65,10.65,10.65,10.65,17200.0,8.2048,8.2048,8.2048,8.2048,17200.0
2006-11-22 11:40:00,10.65,10.65,10.64,10.65,31600.0,8.2048,8.2048,8.1971,8.2048,31600.0
2006-11-22 11:50:00,10.65,10.65,10.62,10.63,75200.0,8.2048,8.2048,8.1816,8.1894,75200.0
2006-11-22 12:00:00,10.63,10.63,10.61,10.61,70800.0,8.1894,8.1894,8.1739,8.1739,70800.0
2006-11-22 12:10:00,10.62,10.62,10.62,10.62,25600.0,8.1816,8.1816,8.1816,8.1816,25600.0
2006-11-22 12:20:00,10.62,10.62,10.61,10.62,31600.0,8.1816,8.1816,8.1739,8.1816,31600.0
2006-11-22 12:30:00,10.61,10.63,10.61,10.62,228400.0,8.1739,8.1894,8.1739,8.1816,228400.0
2006-11-22 12:40:00,10.62,10.62,10.61,10.61,20000.0,8.1816,8.1816,8.1739,8.1739,20000.0
2006-11-22 12:50:00,10.61,10.62,10.61,10.62,18800.0,8.1739,8.1816,8.1739,8.1816,18800.0
2006-11-22 13:00:00,10.62,10.62,10.62,10.62,4400.0,8.1816,8.1816,8.1816,8.1816,4400.0
2006-11-22 13:10:00,10.62,10.62,10.62,10.62,15200.0,8.1816,8.1816,8.1816,8.1816,15200.0
2006-11-22 13:20:00,10.63,10.63,10.62,10.62,38800.0,8.1894,8.1894,8.1816,8.1816,38800.0
2006-11-22 13:30:00,10.62,10.62,10.62,10.62,44800.0,8.1816,8.1816,8.1816,8.1816,44800.0
2006-11-22 13:40:00,10.62,10.63,10.62,10.62,26800.0,8.1816,8.1894,8.1816,8.1816,26800.0
2006-11-22 13:50:00,10.63,10.64,10.63,10.64,36400.0,8.1894,8.1971,8.1894,8.1971,36400.0
2006-11-22 14:00:00,10.64,10.65,10.63,10.64,53600.0,8.1971,8.2048,8.1894,8.1971,53600.0
2006-11-22 14:10:00,10.64,10.65,10.64,10.64,59600.0,8.1971,8.2048,8.1971,8.1971,59600.0
2006-11-22 14:20:00,10.64,10.65,10.63,10.64,56000.0,8.1971,8.2048,8.1894,8.1971,56000.0
2006-11-22 14:30:00,10.64,10.64,10.63,10.64,48800.0,8.1971,8.1971,8.1894,8.1971,48800.0
2006-11-22 14:40:00,10.64,10.67,10.64,10.67,71200.0,8.1971,8.2202,8.1971,8.2202,71200.0
2006-11-22 14:50:00,10.67,10.67,10.66,10.66,69600.0,8.2202,8.2202,8.2125,8.2125,69600.0
2006-11-22 15:00:00,10.66,10.67,10.66,10.67,282000.0,8.2125,8.2202,8.2125,8.2202,282000.0
2006-11-22 15:10:00,10.67,10.69,10.66,10.69,126400.0,8.2202,8.2356,8.2125,8.2356,126400.0
2006-11-22 15:20:00,10.69,10.7,10.68,10.69,118000.0,8.2356,8.2433,8.2279,8.2356,118000.0
2006-11-22 15:30:00,10.69,10.69,10.67,10.68,154800.0,8.2356,8.2356,8.2202,8.2279,154800.0
2006-11-22 15:40:00,10.67,10.69,10.67,10.69,166800.0,8.2202,8.2356,8.2202,8.2356,166800.0
2006-11-22 15:50:00,10.69,10.7,10.69,10.69,304400.0,8.2356,8.2433,8.2356,8.2356,304400.0
2006-11-24 09:30:00,10.61,10.62,10.59,10.62,105200.0,8.1739,8.1816,8.1585,8.1816,105200.0
2006-11-24 09:40:00,10.62,10.62,10.59,10.59,29600.0,8.1816,8.1816,8.1585,8.1585,29600.0
2006-11-24 09:50:00,10.58,10.61,10.58,10.6,32000.0,8.1508,8.1739,8.1508,8.1662,32000.0
2006-11-24 10:00:00,10.6,10.61,10.6,10.6,54000.0,8.1662,8.1739,8.1662,8.1662,54000.0
2006-11-24 10:10:00,10.6,10.61,10.59,10.6,34000.0,8.1662,8.1739,8.1585,8.1662,34000.0
2006-11-24 10:20:00,10.6,10.63,10.59,10.63,53200.0,8.1662,8.1894,8.1585,8.1894,53200.0
2006-11-24 10:30:00,10.63,10.63,10.62,10.63,20800.0,8.1894,8.1894,8.1816,8.1894,20800.0
2006-11-24 10:40:00,10.63,10.63,10.61,10.61,35600.0,8.1894,8.1894,8.1739,8.1739,35600.0
2006-11-24 10:50:00,10.61,10.62,10.61,10.61,51600.0,8.1739,8.1816,8.1739,8.1739,51600.0
2006-11-24 11:00:00,10.61,10.62,10.61,10.61,42000.0,8.1739,8.1816,8.1739,8.1739,42000.0
2006-11-24 11:10:00,10.61,10.63,10.61,10.63,30400.0,8.1739,8.1894,8.1739,8.1894,30400.0
2006-11-24 11:20:00,10.63,10.63,10.6,10.61,44800.0,8.1894,8.1894,8.1662,8.1739,44800.0
2006-11-24 11:30:00,10.62,10.62,10.59,10.61,31200.0,8.1816,8.1816,8.1585,8.1739,31200.0
2006-11-24 11:40:00,10.61,10.62,10.61,10.62,20000.0,8.1739,8.1816,8.1739,8.1816,20000.0
2006-11-24 11:50:00,10.62,10.62,10.62,10.62,16400.0,8.1816,8.1816,8.1816,8.1816,16400.0
2006-11-24 12:00:00,10.63,10.63,10.61,10.61,40000.0,8.1894,8.1894,8.1739,8.1739,40000.0
2006-11-24 12:10:00,10.62,10.63,10.62,10.63,51200.0,8.1816,8.1894,8.1816,8.1894,51200.0
2006-11-24 12:20:00,10.63,10.64,10.63,10.63,58400.0,8.1894,8.1971,8.1894,8.1894,58400.0
2006-11-24 12:30:00,10.63,10.64,10.62,10.62,37600.0,8.1894,8.1971,8.1816,8.1816,37600.0
2006-11-24 12:40:00,10.62,10.63,10.61,10.61,51200.0,8.1816,8.1894,8.1739,8.1739,51200.0
2006-11-24 12:50:00,10.62,10.63,10.6,10.61,64400.0,8.1816,8.1894,8.1662,8.1739,64400.0
2006-11-27 09:30:00,10.61,10.62,10.56,10.57,73200.0,8.1739,8.1816,8.1354,8.1431,73200.0
2006-11-27 09:40:00,10.57,10.58,10.56,10.58,34800.0,8.1431,8.1508,8.1354,8.1508,34800.0
2006-11-27 09:50:00,10.57,10.58,10.56,10.57,73200.0,8.1431,8.1508,8.1354,8.1431,73200.0
2006-11-27 10:00:00,10.57,10.58,10.57,10.58,55200.0,8.1431,8.1508,8.1431,8.1508,55200.0
2006-11-27 10:10:00,10.58,10.59,10.54,10.57,71200.0,8.1508,8.1585,8.12,8.1431,71200.0
2006-11-27 10:20:00,10.58,10.6,10.58,10.59,44800.0,8.1508,8.1662,8.1508,8.1585,44800.0
2006-11-27 10:30:00,10.59,10.6,10.59,10.59,52000.0,8.1585,8.1662,8.1585,8.1585,52000.0
2006-11-27 10:40:00,10.59,10.6,10.59,10.59,59600.0,8.1585,8.1662,8.1585,8.1585,59600.0
2006-11-27 10:50:00,10.59,10.6,10.59,10.6,75200.0,8.1585,8.1662,8.1585,8.1662,75200.0
2006-11-27 11:00:00,10.6,10.6,10.53,10.53,94400.0,8.1662,8.1662,8.1123,8.1123,94400.0
2006-11-27 11:10:00,10.53,10.53,10.46,10.47,191200.0,8.1123,8.1123,8.0584,8.0661,191200.0
2006-11-27 11:20:00,10.47,10.5,10.45,10.46,117600.0,8.0661,8.0892,8.0507,8.0584,117600.0
2006-11-27 11:30:00,10.46,10.49,10.46,10.49,54000.0,8.0584,8.0815,8.0584,8.0815,54000.0
2006-11-27 11:40:00,10.49,10.49,10.45,10.46,48800.0,8.0815,8.0815,8.0507,8.0584,48800.0
2006-11-27 11:50:00,10.46,10.47,10.44,10.44,48800.0,8.0584,8.0661,8.043,8.043,48800.0
2006-11-27 12:00:00,10.44,10.44,10.41,10.43,88400.0,8.043,8.043,8.0199,8.0353,88400.0
2006-11-27 12:10:00,10.43,10.44,10.43,10.44,15600.0,8.0353,8.043,8.0353,8.043,15600.0
2006-11-27 12:20:00,10.44,10.44,10.41,10.43,72000.0,8.043,8.043,8.0199,8.0353,72000.0
2006-11-27 12:30:00,10.43,10.43,10.4,10.4,50000.0,8.0353,8.0353,8.0122,8.0122,50000.0
2006-11-27 12:40:00,10.4,10.42,10.4,10.41,35200.0,8.0122,8.0276,8.0122,8.0199,35200.0
2006-11-27 12:50:00,10.42,10.43,10.4,10.41,32000.0,8.0276,8.0353,8.0122,8.0199,32000.0
2006-11-27 13:00:00,10.4,10.43,10.39,10.42,44000.0,8.0122,8.0353,8.0045,8.0276,44000.0
2006-11-27 13:10:00,10.42,10.45,10.42,10.44,37200.0,8.0276,8.0507,8.0276,8.043,37200.0
2006-11-27 13:20:00,10.44,10.49,10.43,10.49,64000.0,8.043,8.0815,8.0353,8.0815,64000.0
2006-11-27 13:30:00,10.49,10.49,10.48,10.49,80800.0,8.0815,8.0815,8.0738,8.0815,80800.0
2006-11-27 13:40:00,10.49,10.51,10.49,10.51,65200.0,8.0815,8.0969,8.0815,8.0969,65200.0
2006-11-27 13:50:00,10.51,10.52,10.51,10.51,66800.0,8.0969,8.1046,8.0969,8.0969,66800.0
2006-11-27 14:00:00,10.51,10.51,10.49,10.49,51600.0,8.0969,8.0969,8.0815,8.0815,51600.0
2006-11-27 14:10:00,10.49,10.52,10.49,10.51,39600.0,8.0815,8.1046,8.0815,8.0969,39600.0
2006-11-27 14:20:00,10.51,10.53,10.5,10.53,42400.0,8.0969,8.1123,8.0892,8.1123,42400.0
2006-11-27 14:30:00,10.53,10.56,10.52,10.55,102000.0,8.1123,8.1354,8.1046,8.1277,102000.0
2006-11-27 14:40:00,10.55,10.55,10.54,10.54,50000.0,8.1277,8.1277,8.12,8.12,50000.0
2006-11-27 14:50:00,10.54,10.55,10.53,10.54,87600.0,8.12,8.1277,8.1123,8.12,87600.0
2006-11-27 15:00:00,10.54,10.54,10.53,10.54,180800.0,8.12,8.12,8.1123,8.12,180800.0
2006-11-27 15:10:00,10.54,10.54,10.53,10.54,111200.0,8.12,8.12,8.1123,8.12,111200.0
2006-11-27 15:20:00,10.54,10.56,10.53,10.56,121200.0,8.12,8.1354,8.1123,8.1354,121200.0
2006-11-27 15:30:00,10.56,10.57,10.55,10.57,162000.0,8.1354,8.1431,8.1277,8.1431,162000.0
2006-11-27 15:40:00,10.57,10.57,10.56,10.56,96000.0,8.1431,8.1431,8.1354,8.1354,96000.0
2006-11-27 15:50:00,10.56,10.57,10.55,10.55,260400.0,8.1354,8.1431,8.1277,8.1277,260400.0
2006-11-28 09:30:00,10.52,10.56,10.49,10.49,181200.0,8.1046,8.1354,8.0815,8.0815,181200.0
2006-11-28 09:40:00,10.48,10.54,10.48,10.54,78400.0,8.0738,8.12,8.0738,8.12,78400.0
2006-11-28 09:50:00,10.54,10.56,10.54,10.56,49200.0,8.12,8.1354,8.12,8.1354,49200.0
2006-11-28 10:00:00,10.56,10.61,10.55,10.55,34000.0,8.1354,8.1739,8.1277,8.1277,34000.0
2006-11-28 10:10:00,10.55,10.55,10.5,10.52,27600.0,8.1277,8.1277,8.0892,8.1046,27600.0
2006-11-28 10:20:00,10.52,10.57,10.52,10.56,36800.0,8.1046,8.1431,8.1046,8.1354,36800.0
2006-11-28 10:30:00,10.55,10.58,10.54,10.56,21200.0,8.1277,8.1508,8.12,8.1354,21200.0
2006-11-28 10:40:00,10.56,10.56,10.54,10.55,26000.0,8.1354,8.1354,8.12,8.1277,26000.0
2006-11-28 10:50:00,10.55,10.55,10.53,10.54,18800.0,8.1277,8.1277,8.1123,8.12,18800.0
2006-11-28 11:00:00,10.54,10.54,10.52,10.54,50000.0,8.12,8.12,8.1046,8.12,50000.0
2006-11-28 11:10:00,10.53,10.54,10.52,10.54,53600.0,8.1123,8.12,8.1046,8.12,53600.0
2006-11-28 11:20:00,10.53,10.55,10.52,10.54,36000.0,8.1123,8.1277,8.1046,8.12,36000.0
2006-11-28 11:30:00,10.54,10.54,10.53,10.54,10400.0,8.12,8.12,8.1123,8.12,10400.0
2006-11-28 11:40:00,10.54,10.54,10.5,10.53,33200.0,8.12,8.12,8.0892,8.1123,33200.0
2006-11-28 11:50:00,10.53,10.53,10.5,10.51,26400.0,8.1123,8.1123,8.0892,8.0969,26400.0
2006-11-28 12:00:00,10.51,10.53,10.51,10.53,41200.0,8.0969,8.1123,8.0969,8.1123,41200.0
2006-11-28 12:10:00,10.53,10.54,10.52,10.54,42000.0,8.1123,8.12,8.1046,8.12,42000.0
2006-11-28 12:20:00,10.54,10.54,10.52,10.53,19600.0,8.12,8.12,8.1046,8.1123,19600.0
2006-11-28 12:30:00,10.52,10.53,10.5,10.52,46400.0,8.1046,8.1123,8.0892,8.1046,46400.0
2006-11-28 12:40:00,10.53,10.53,10.51,10.53,14000.0,8.1123,8.1123,8.0969,8.1123,14000.0
2006-11-28 12:50:00,10.53,10.53,10.52,10.53,24400.0,8.1123,8.1123,8.1046,8.1123,24400.0
2006-11-28 13:00:00,10.52,10.56,10.52,10.55,28800.0,8.1046,8.1354,8.1046,8.1277,28800.0
2006-11-28 13:10:00,10.55,10.55,10.52,10.53,22000.0,8.1277,8.1277,8.1046,8.1123,22000.0
2006-11-28 13:20:00,10.53,10.54,10.49,10.51,31200.0,8.1123,8.12,8.0815,8.0969,31200.0
2006-11-28 13:30:00,10.51,10.51,10.49,10.51,18800.0,8.0969,8.0969,8.0815,8.0969,18800.0
2006-11-28 13:40:00,10.51,10.52,10.51,10.51,29200.0,8.0969,8.1046,8.0969,8.0969,29200.0
2006-11-28 13:50:00,10.5,10.52,10.5,10.52,23600.0,8.0892,8.1046,8.0892,8.1046,23600.0
2006-11-28 14:00:00,10.52,10.52,10.51,10.52,7600.0,8.1046,8.1046,8.0969,8.1046,7600.0
2006-11-28 14:10:00,10.52,10.53,10.51,10.51,29600.0,8.1046,8.1123,8.0969,8.0969,29600.0
2006-11-28 14:20:00,10.51,10.53,10.51,10.53,52400.0,8.0969,8.1123,8.0969,8.1123,52400.0
2006-11-28 14:30:00,10.53,10.54,10.53,10.54,29600.0,8.1123,8.12,8.1123,8.12,29600.0
2006-11-28 14:40:00,10.53,10.53,10.52,10.52,30400.0,8.1123,8.1123,8.1046,8.1046,30400.0
2006-11-28 14:50:00,10.52,10.52,10.52,10.52,29600.0,8.1046,8.1046,8.1046,8.1046,29600.0
2006-11-28 15:00:00,10.52,10.53,10.52,10.52,43600.0,8.1046,8.1123,8.1046,8.1046,43600.0
2006-11-28 15:10:00,10.52,10.56,10.52,10.56,133200.0,8.1046,8.1354,8.1046,8.1354,133200.0
2006-11-28 15:20:00,10.56,10.57,10.55,10.55,94000.0,8.1354,8.1431,8.1277,8.1277,94000.0
2006-11-28 15:30:00,10.55,10.56,10.55,10.56,55200.0,8.1277,8.1354,8.1277,8.1354,55200.0
2006-11-28 15:40:00,10.56,10.56,10.54,10.54,132000.0,8.1354,8.1354,8.12,8.12,132000.0
2006-11-28 15:50:00,10.55,10.55,10.53,10.53,195600.0,8.1277,8.1277,8.1123,8.1123,195600.0
2006-11-29 09:30:00,10.53,10.6,10.53,10.56,80400.0,8.1123,8.1662,8.1123,8.1354,80400.0
2006-11-29 09:40:00,10.56,10.56,10.52,10.52,48800.0,8.1354,8.1354,8.1046,8.1046,48800.0
2006-11-29 09:50:00,10.52,10.54,10.51,10.53,40400.0,8.1046,8.12,8.0969,8.1123,40400.0
2006-11-29 10:00:00,10.53,10.6,10.5,10.59,107600.0,8.1123,8.1662,8.0892,8.1585,107600.0
2006-11-29 10:10:00,10.6,10.63,10.58,10.63,42400.0,8.1662,8.1894,8.1508,8.1894,42400.0
2006-11-29 10:20:00,10.63,10.65,10.62,10.63,48800.0,8.1894,8.2048,8.1816,8.1894,48800.0
2006-11-29 10:30:00,10.63,10.63,10.61,10.61,58800.0,8.1894,8.1894,8.1739,8.1739,58800.0
2006-11-29 10:40:00,10.6,10.63,10.59,10.59,75200.0,8.1662,8.1894,8.1585,8.1585,75200.0
2006-11-29 10:50:00,10.59,10.6,10.57,10.6,29600.0,8.1585,8.1662,8.1431,8.1662,29600.0
2006-11-29 11:00:00,10.6,10.64,10.59,10.63,62400.0,8.1662,8.1971,8.1585,8.1894,62400.0
2006-11-29 11:10:00,10.62,10.63,10.62,10.63,18000.0,8.1816,8.1894,8.1816,8.1894,18000.0
2006-11-29 11:20:00,10.62,10.63,10.61,10.62,65200.0,8.1816,8.1894,8.1739,8.1816,65200.0
2006-11-29 11:30:00,10.62,10.63,10.6,10.63,50800.0,8.1816,8.1894,8.1662,8.1894,50800.0
2006-11-29 11:40:00,10.63,10.63,10.6,10.6,20800.0,8.1894,8.1894,8.1662,8.1662,20800.0
2006-11-29 11:50:00,10.6,10.62,10.6,10.6,27200.0,8.1662,8.1816,8.1662,8.1662,27200.0
2006-11-29 12:00:00,10.61,10.63,10.61,10.61,20400.0,8.1739,8.1894,8.1739,8.1739,20400.0
2006-11-29 12:10:00,10.62,10.63,10.62,10.63,26400.0,8.1816,8.1894,8.1816,8.1894,26400.0
2006-11-29 12:20:00,10.62,10.63,10.6,10.61,41200.0,8.1816,8.1894,8.1662,8.1739,41200.0
2006-11-29 12:30:00,10.61,10.63,10.6,10.62,26400.0,8.1739,8.1894,8.1662,8.1816,26400.0
2006-11-29 12:40:00,10.62,10.62,10.61,10.62,11200.0,8.1816,8.1816,8.1739,8.1816,11200.0
2006-11-29 12:50:00,10.62,10.62,10.59,10.59,22000.0,8.1816,8.1816,8.1585,8.1585,22000.0
2006-11-29 13:00:00,10.6,10.6,10.58,10.59,30000.0,8.1662,8.1662,8.1508,8.1585,30000.0
2006-11-29 13:10:00,10.59,10.59,10.57,10.58,64000.0,8.1585,8.1585,8.1431,8.1508,64000.0
2006-11-29 13:20:00,10.58,10.58,10.54,10.54,59600.0,8.1508,8.1508,8.12,8.12,59600.0
2006-11-29 13:30:00,10.55,10.55,10.52,10.53,84000.0,8.1277,8.1277,8.1046,8.1123,84000.0
2006-11-29 13:40:00,10.53,10.58,10.53,10.56,68000.0,8.1123,8.1508,8.1123,8.1354,68000.0
2006-11-29 13:50:00,10.56,10.57,10.54,10.56,30000.0,8.1354,8.1431,8.12,8.1354,30000.0
2006-11-29 14:00:00,10.57,10.58,10.55,10.55,48400.0,8.1431,8.1508,8.1277,8.1277,48400.0
2006-11-29 14:10:00,10.56,10.56,10.55,10.56,18400.0,8.1354,8.1354,8.1277,8.1354,18400.0
2006-11-29 14:20:00,10.55,10.57,10.55,10.55,35600.0,8.1277,8.1431,8.1277,8.1277,35600.0
2006-11-29 14:30:00,10.55,10.61,10.55,10.6,58800.0,8.1277,8.1739,8.1277,8.1662,58800.0
2006-11-29 14:40:00,10.6,10.6,10.59,10.6,28400.0,8.1662,8.1662,8.1585,8.1662,28400.0
2006-11-29 14:50:00,10.6,10.63,10.59,10.61,71200.0,8.1662,8.1894,8.1585,8.1739,71200.0
2006-11-29 15:00:00,10.61,10.63,10.61,10.62,37200.0,8.1739,8.1894,8.1739,8.1816,37200.0
2006-11-29 15:10:00,10.62,10.63,10.6,10.61,141200.0,8.1816,8.1894,8.1662,8.1739,141200.0
2006-11-29 15:20:00,10.61,10.61,10.59,10.6,59600.0,8.1739,8.1739,8.1585,8.1662,59600.0
2006-11-29 15:30:00,10.6,10.61,10.6,10.61,80400.0,8.1662,8.1739,8.1662,8.1739,80400.0
2006-11-29 15:40:00,10.61,10.62,10.6,10.61,37600.0,8.1739,8.1816,8.1662,8.1739,37600.0
2006-11-29 15:50:00,10.61,10.62,10.61,10.62,104000.0,8.1739,8.1816,8.1739,8.1816,104000.0
2006-11-30 09:30:00,10.56,10.6,10.56,10.6,135600.0,8.1354,8.1662,8.1354,8.1662,135600.0
2006-11-30 09:40:00,10.59,10.59,10.55,10.57,31600.0,8.1585,8.1585,8.1277,8.1431,31600.0
2006-11-30 09:50:00,10.59,10.59,10.55,10.56,29600.0,8.1585,8.1585,8.1277,8.1354,29600.0
2006-11-30 10:00:00,10.57,10.57,10.52,10.55,58800.0,8.1431,8.1431,8.1046,8.1277,58800.0
2006-11-30 10:10:00,10.56,10.57,10.53,10.53,32400.0,8.1354,8.1431,8.1123,8.1123,32400.0
2006-11-30 10:20:00,10.53,10.55,10.51,10.54,34000.0,8.1123,8.1277,8.0969,8.12,34000.0
2006-11-30 10:30:00,10.54,10.55,10.52,10.53,16000.0,8.12,8.1277,8.1046,8.1123,16000.0
2006-11-30 10:40:00,10.52,10.54,10.51,10.52,31200.0,8.1046,8.12,8.0969,8.1046,31200.0
2006-11-30 10:50:00,10.52,10.56,10.52,10.54,35600.0,8.1046,8.1354,8.1046,8.12,35600.0
2006-11-30 11:00:00,10.54,10.55,10.53,10.55,42800.0,8.12,8.1277,8.1123,8.1277,42800.0
2006-11-30 11:10:00,10.54,10.56,10.52,10.52,39200.0,8.12,8.1354,8.1046,8.1046,39200.0
2006-11-30 11:20:00,10.52,10.54,10.5,10.54,38400.0,8.1046,8.12,8.0892,8.12,38400.0
2006-11-30 11:30:00,10.54,10.54,10.52,10.53,29600.0,8.12,8.12,8.1046,8.1123,29600.0
2006-11-30 11:40:00,10.53,10.53,10.48,10.49,49600.0,8.1123,8.1123,8.0738,8.0815,49600.0
2006-11-30 11:50:00,10.49,10.51,10.48,10.49,55600.0,8.0815,8.0969,8.0738,8.0815,55600.0
2006-11-30 12:00:00,10.49,10.51,10.49,10.49,37200.0,8.0815,8.0969,8.0815,8.0815,37200.0
2006-11-30 12:10:00,10.5,10.5,10.47,10.48,30000.0,8.0892,8.0892,8.0661,8.0738,30000.0
2006-11-30 12:20:00,10.48,10.5,10.48,10.5,31600.0,8.0738,8.0892,8.0738,8.0892,31600.0
2006-11-30 12:30:00,10.5,10.5,10.48,10.48,48400.0,8.0892,8.0892,8.0738,8.0738,48400.0
2006-11-30 12:40:00,10.48,10.48,10.47,10.47,20800.0,8.0738,8.0738,8.0661,8.0661,20800.0
2006-11-30 12:50:00,10.47,10.48,10.47,10.47,38000.0,8.0661,8.0738,8.0661,8.0661,38000.0
2006-11-30 13:00:00,10.47,10.47,10.46,10.47,16400.0,8.0661,8.0661,8.0584,8.0661,16400.0
2006-11-30 13:10:00,10.47,10.5,10.47,10.49,70000.0,8.0661,8.0892,8.0661,8.0815,70000.0
2006-11-30 13:20:00,10.49,10.5,10.48,10.5,47200.0,8.0815,8.0892,8.0738,8.0892,47200.0
2006-11-30 13:30:00,10.5,10.52,10.49,10.49,64800.0,8.0892,8.1046,8.0815,8.0815,64800.0
2006-11-30 13:40:00,10.49,10.5,10.49,10.5,56800.0,8.0815,8.0892,8.0815,8.0892,56800.0
2006-11-30 13:50:00,10.5,10.51,10.49,10.49,43600.0,8.0892,8.0969,8.0815,8.0815,43600.0
2006-11-30 14:00:00,10.49,10.51,10.49,10.49,36800.0,8.0815,8.0969,8.0815,8.0815,36800.0
2006-11-30 14:10:00,10.51,10.51,10.49,10.51,23600.0,8.0969,8.0969,8.0815,8.0969,23600.0
2006-11-30 14:20:00,10.51,10.51,10.49,10.5,40000.0,8.0969,8.0969,8.0815,8.0892,40000.0
2006-11-30 14:30:00,10.5,10.53,10.49,10.51,74000.0,8.0892,8.1123,8.0815,8.0969,74000.0
2006-11-30 14:40:00,10.51,10.52,10.51,10.51,62400.0,8.0969,8.1046,8.0969,8.0969,62400.0
2006-11-30 14:50:00,10.5,10.52,10.5,10.52,60400.0,8.0892,8.1046,8.0892,8.1046,60400.0
2006-11-30 15:00:00,10.52,10.53,10.52,10.53,77200.0,8.1046,8.1123,8.1046,8.1123,77200.0
2006-11-30 15:10:00,10.53,10.54,10.53,10.54,46000.0,8.1123,8.12,8.1123,8.12,46000.0
2006-11-30 15:20:00,10.54,10.58,10.54,10.57,67200.0,8.12,8.1508,8.12,8.1431,67200.0
2006-11-30 15:30:00,10.57,10.57,10.55,10.55,47600.0,8.1431,8.1431,8.1277,8.1277,47600.0
2006-11-30 15:40:00,10.55,10.56,10.54,10.54,64000.0,8.1277,8.1354,8.12,8.12,64000.0
2006-11-30 15:50:00,10.54,10.56,10.54,10.56,253200.0,8.12,8.1354,8.12,8.1354,253200.0
2006-12-01 09:30:00,10.55,10.63,10.55,10.56,54000.0,8.1277,8.1894,8.1277,8.1354,54000.0
2006-12-01 09:40:00,10.57,10.58,10.54,10.57,92400.0,8.1431,8.1508,8.12,8.1431,92400.0
2006-12-01 09:50:00,10.56,10.57,10.55,10.56,88400.0,8.1354,8.1431,8.1277,8.1354,88400.0
2006-12-01 10:00:00,10.56,10.56,10.47,10.48,174000.0,8.1354,8.1354,8.0661,8.0738,174000.0
2006-12-01 10:10:00,10.47,10.49,10.43,10.45,116800.0,8.0661,8.0815,8.0353,8.0507,116800.0
2006-12-01 10:20:00,10.45,10.49,10.44,10.46,106800.0,8.0507,8.0815,8.043,8.0584,106800.0
2006-12-01 10:30:00,10.45,10.46,10.41,10.44,101200.0,8.0507,8.0584,8.0199,8.043,101200.0
2006-12-01 10:40:00,10.44,10.45,10.43,10.45,66800.0,8.043,8.0507,8.0353,8.0507,66800.0
2006-12-01 10:50:00,10.45,10.45,10.44,10.44,21600.0,8.0507,8.0507,8.043,8.043,21600.0
2006-12-01 11:00:00,10.44,10.47,10.44,10.44,66000.0,8.043,8.0661,8.043,8.043,66000.0
2006-12-01 11:10:00,10.44,10.48,10.44,10.47,24000.0,8.043,8.0738,8.043,8.0661,24000.0
2006-12-01 11:20:00,10.47,10.47,10.43,10.45,48000.0,8.0661,8.0661,8.0353,8.0507,48000.0
2006-12-01 11:30:00,10.45,10.47,10.44,10.46,46400.0,8.0507,8.0661,8.043,8.0584,46400.0
2006-12-01 11:40:00,10.46,10.49,10.45,10.48,32400.0,8.0584,8.0815,8.0507,8.0738,32400.0
2006-12-01 11:50:00,10.49,10.53,10.49,10.52,68800.0,8.0815,8.1123,8.0815,8.1046,68800.0
2006-12-01 12:00:00,10.51,10.51,10.48,10.49,28400.0,8.0969,8.0969,8.0738,8.0815,28400.0
2006-12-01 12:10:00,10.49,10.5,10.49,10.5,22800.0,8.0815,8.0892,8.0815,8.0892,22800.0
2006-12-01 12:20:00,10.5,10.5,10.48,10.49,24000.0,8.0892,8.0892,8.0738,8.0815,24000.0
2006-12-01 12:30:00,10.49,10.5,10.48,10.5,39600.0,8.0815,8.0892,8.0738,8.0892,39600.0
2006-12-01 12:40:00,10.49,10.5,10.49,10.49,16000.0,8.0815,8.0892,8.0815,8.0815,16000.0
2006-12-01 12:50:00,10.5,10.5,10.49,10.5,21600.0,8.0892,8.0892,8.0815,8.0892,21600.0
2006-12-01 13:00:00,10.49,10.49,10.45,10.45,47600.0,8.0815,8.0815,8.0507,8.0507,47600.0
2006-12-01 13:10:00,10.45,10.49,10.45,10.49,42400.0,8.0507,8.0815,8.0507,8.0815,42400.0
2006-12-01 13:20:00,10.49,10.51,10.49,10.5,32000.0,8.0815,8.0969,8.0815,8.0892,32000.0
2006-12-01 13:30:00,10.49,10.49,10.47,10.48,38000.0,8.0815,8.0815,8.0661,8.0738,38000.0
2006-12-01 13:40:00,10.48,10.5,10.48,10.5,70400.0,8.0738,8.0892,8.0738,8.0892,70400.0
2006-12-01 13:50:00,10.5,10.53,10.48,10.52,76400.0,8.0892,8.1123,8.0738,8.1046,76400.0
2006-12-01 14:00:00,10.52,10.53,10.5,10.52,63600.0,8.1046,8.1123,8.0892,8.1046,63600.0
2006-12-01 14:10:00,10.52,10.55,10.51,10.52,78400.0,8.1046,8.1277,8.0969,8.1046,78400.0
2006-12-01 14:20:00,10.52,10.54,10.51,10.53,38800.0,8.1046,8.12,8.0969,8.1123,38800.0
2006-12-01 14:30:00,10.52,10.53,10.5,10.5,56800.0,8.1046,8.1123,8.0892,8.0892,56800.0
2006-12-01 14:40:00,10.5,10.52,10.49,10.51,52800.0,8.0892,8.1046,8.0815,8.0969,52800.0
2006-12-01 14:50:00,10.51,10.53,10.51,10.51,71200.0,8.0969,8.1123,8.0969,8.0969,71200.0
2006-12-01 15:00:00,10.51,10.55,10.51,10.53,72400.0,8.0969,8.1277,8.0969,8.1123,72400.0
2006-12-01 15:10:00,10.53,10.55,10.52,10.55,165600.0,8.1123,8.1277,8.1046,8.1277,165600.0
2006-12-01 15:20:00,10.55,10.55,10.53,10.54,83600.0,8.1277,8.1277,8.1123,8.12,83600.0
2006-12-01 15:30:00,10.54,10.56,10.53,10.54,90800.0,8.12,8.1354,8.1123,8.12,90800.0
2006-12-01 15:40:00,10.54,10.58,10.54,10.56,68800.0,8.12,8.1508,8.12,8.1354,68800.0
2006-12-01 15:50:00,10.56,10.59,10.56,10.56,121200.0,8.1354,8.1585,8.1354,8.1354,121200.0
2006-12-04 09:30:00,10.64,10.65,10.56,10.63,143600.0,8.1971,8.2048,8.1354,8.1894,143600.0
2006-12-04 09:40:00,10.61,10.63,10.6,10.62,44400.0,8.1739,8.1894,8.1662,8.1816,44400.0
2006-12-04 09:50:00,10.61,10.65,10.61,10.63,79600.0,8.1739,8.2048,8.1739,8.1894,79600.0
2006-12-04 10:00:00,10.62,10.65,10.62,10.64,67200.0,8.1816,8.2048,8.1816,8.1971,67200.0
2006-12-04 10:10:00,10.64,10.65,10.64,10.64,33200.0,8.1971,8.2048,8.1971,8.1971,33200.0
2006-12-04 10:20:00,10.64,10.69,10.63,10.69,64400.0,8.1971,8.2356,8.1894,8.2356,64400.0
2006-12-04 10:30:00,10.69,10.69,10.65,10.67,69600.0,8.2356,8.2356,8.2048,8.2202,69600.0
2006-12-04 10:40:00,10.66,10.67,10.65,10.65,13600.0,8.2125,8.2202,8.2048,8.2048,13600.0
2006-12-04 10:50:00,10.65,10.69,10.65,10.68,65200.0,8.2048,8.2356,8.2048,8.2279,65200.0
2006-12-04 11:00:00,10.68,10.72,10.68,10.71,43200.0,8.2279,8.2587,8.2279,8.251,43200.0
2006-12-04 11:10:00,10.72,10.77,10.72,10.76,91200.0,8.2587,8.2972,8.2587,8.2895,91200.0
2006-12-04 11:20:00,10.76,10.77,10.74,10.76,85600.0,8.2895,8.2972,8.2741,8.2895,85600.0
2006-12-04 11:30:00,10.76,10.76,10.7,10.72,116400.0,8.2895,8.2895,8.2433,8.2587,116400.0
2006-12-04 11:40:00,10.72,10.72,10.71,10.72,34800.0,8.2587,8.2587,8.251,8.2587,34800.0
2006-12-04 11:50:00,10.71,10.71,10.7,10.7,32000.0,8.251,8.251,8.2433,8.2433,32000.0
2006-12-04 12:00:00,10.7,10.7,10.68,10.69,45600.0,8.2433,8.2433,8.2279,8.2356,45600.0
2006-12-04 12:10:00,10.69,10.71,10.69,10.69,36000.0,8.2356,8.251,8.2356,8.2356,36000.0
2006-12-04 12:20:00,10.69,10.7,10.67,10.67,40800.0,8.2356,8.2433,8.2202,8.2202,40800.0
2006-12-04 12:30:00,10.67,10.69,10.66,10.69,62000.0,8.2202,8.2356,8.2125,8.2356,62000.0
2006-12-04 12:40:00,10.69,10.7,10.68,10.7,21600.0,8.2356,8.2433,8.2279,8.2433,21600.0
2006-12-04 12:50:00,10.7,10.71,10.7,10.71,20800.0,8.2433,8.251,8.2433,8.251,20800.0
2006-12-04 13:00:00,10.71,10.72,10.71,10.71,24800.0,8.251,8.2587,8.251,8.251,24800.0
2006-12-04 13:10:00,10.71,10.71,10.69,10.69,43600.0,8.251,8.251,8.2356,8.2356,43600.0
2006-12-04 13:20:00,10.69,10.69,10.68,10.68,78800.0,8.2356,8.2356,8.2279,8.2279,78800.0
2006-12-04 13:30:00,10.68,10.71,10.68,10.69,69600.0,8.2279,8.251,8.2279,8.2356,69600.0
2006-12-04 13:40:00,10.69,10.71,10.69,10.71,28400.0,8.2356,8.251,8.2356,8.251,28400.0
2006-12-04 13:50:00,10.71,10.71,10.69,10.7,44800.0,8.251,8.251,8.2356,8.2433,44800.0
2006-12-04 14:00:00,10.7,10.7,10.69,10.69,22800.0,8.2433,8.2433,8.2356,8.2356,22800.0
2006-12-04 14:10:00,10.69,10.69,10.65,10.65,164000.0,8.2356,8.2356,8.2048,8.2048,164000.0
2006-12-04 14:20:00,10.65,10.66,10.65,10.65,72400.0,8.2048,8.2125,8.2048,8.2048,72400.0
2006-12-04 14:30:00,10.65,10.65,10.63,10.63,98800.0,8.2048,8.2048,8.1894,8.1894,98800.0
2006-12-04 14:40:00,10.64,10.65,10.63,10.65,94800.0,8.1971,8.2048,8.1894,8.2048,94800.0
2006-12-04 14:50:00,10.65,10.65,10.65,10.65,63200.0,8.2048,8.2048,8.2048,8.2048,63200.0
2006-12-04 15:00:00,10.65,10.65,10.64,10.64,70000.0,8.2048,8.2048,8.1971,8.1971,70000.0
2006-12-04 15:10:00,10.64,10.64,10.63,10.64,32400.0,8.1971,8.1971,8.1894,8.1971,32400.0
2006-12-04 15:20:00,10.63,10.64,10.63,10.63,91600.0,8.1894,8.1971,8.1894,8.1894,91600.0
2006-12-04 15:30:00,10.63,10.64,10.62,10.64,50000.0,8.1894,8.1971,8.1816,8.1971,50000.0
2006-12-04 15:40:00,10.65,10.65,10.64,10.64,74000.0,8.2048,8.2048,8.1971,8.1971,74000.0
2006-12-04 15:50:00,10.64,10.66,10.64,10.66,242000.0,8.1971,8.2125,8.1971,8.2125,242000.0
2006-12-05 09:30:00,10.65,10.69,10.62,10.65,92800.0,8.2048,8.2356,8.1816,8.2048,92800.0
2006-12-05 09:40:00,10.65,10.65,10.61,10.61,66000.0,8.2048,8.2048,8.1739,8.1739,66000.0
2006-12-05 09:50:00,10.61,10.63,10.6,10.62,34000.0,8.1739,8.1894,8.1662,8.1816,34000.0
2006-12-05 10:00:00,10.62,10.67,10.6,10.62,105600.0,8.1816,8.2202,8.1662,8.1816,105600.0
2006-12-05 10:10:00,10.61,10.64,10.6,10.63,50800.0,8.1739,8.1971,8.1662,8.1894,50800.0
2006-12-05 10:20:00,10.63,10.63,10.61,10.62,38800.0,8.1894,8.1894,8.1739,8.1816,38800.0
2006-12-05 10:30:00,10.62,10.63,10.61,10.63,26800.0,8.1816,8.1894,8.1739,8.1894,26800.0
2006-12-05 10:40:00,10.63,10.63,10.62,10.63,24800.0,8.1894,8.1894,8.1816,8.1894,24800.0
2006-12-05 10:50:00,10.63,10.63,10.62,10.63,9200.0,8.1894,8.1894,8.1816,8.1894,9200.0
2006-12-05 11:00:00,10.64,10.65,10.63,10.65,48000.0,8.1971,8.2048,8.1894,8.2048,48000.0
2006-12-05 11:10:00,10.65,10.65,10.63,10.64,22800.0,8.2048,8.2048,8.1894,8.1971,22800.0
2006-12-05 11:20:00,10.64,10.65,10.63,10.63,15600.0,8.1971,8.2048,8.1894,8.1894,15600.0
2006-12-05 11:30:00,10.63,10.65,10.62,10.64,38800.0,8.1894,8.2048,8.1816,8.1971,38800.0
2006-12-05 11:40:00,10.65,10.65,10.63,10.64,35600.0,8.2048,8.2048,8.1894,8.1971,35600.0
2006-12-05 11:50:00,10.64,10.64,10.64,10.64,26400.0,8.1971,8.1971,8.1971,8.1971,26400.0
2006-12-05 12:00:00,10.64,10.64,10.63,10.63,35600.0,8.1971,8.1971,8.1894,8.1894,35600.0
2006-12-05 12:10:00,10.63,10.64,10.63,10.64,28000.0,8.1894,8.1971,8.1894,8.1971,28000.0
2006-12-05 12:20:00,10.64,10.64,10.62,10.62,27200.0,8.1971,8.1971,8.1816,8.1816,27200.0
2006-12-05 12:30:00,10.62,10.63,10.62,10.63,17600.0,8.1816,8.1894,8.1816,8.1894,17600.0
2006-12-05 12:40:00,10.63,10.63,10.6,10.61,19600.0,8.1894,8.1894,8.1662,8.1739,19600.0
2006-12-05 12:50:00,10.61,10.61,10.59,10.61,48000.0,8.1739,8.1739,8.1585,8.1739,48000.0
2006-12-05 13:00:00,10.62,10.62,10.61,10.61,14000.0,8.1816,8.1816,8.1739,8.1739,14000.0
2006-12-05 13:10:00,10.61,10.62,10.61,10.61,6400.0,8.1739,8.1816,8.1739,8.1739,6400.0
2006-12-05 13:20:00,10.61,10.61,10.59,10.59,18400.0,8.1739,8.1739,8.1585,8.1585,18400.0
2006-12-05 13:30:00,10.6,10.6,10.59,10.59,12000.0,8.1662,8.1662,8.1585,8.1585,12000.0
2006-12-05 13:40:00,10.59,10.6,10.59,10.6,20000.0,8.1585,8.1662,8.1585,8.1662,20000.0
2006-12-05 13:50:00,10.6,10.6,10.59,10.59,24400.0,8.1662,8.1662,8.1585,8.1585,24400.0
2006-12-05 14:00:00,10.6,10.6,10.59,10.6,24800.0,8.1662,8.1662,8.1585,8.1662,24800.0
2006-12-05 14:10:00,10.6,10.61,10.59,10.6,25600.0,8.1662,8.1739,8.1585,8.1662,25600.0
2006-12-05 14:20:00,10.6,10.63,10.6,10.63,11200.0,8.1662,8.1894,8.1662,8.1894,11200.0
2006-12-05 14:30:00,10.62,10.63,10.62,10.63,23200.0,8.1816,8.1894,8.1816,8.1894,23200.0
2006-12-05 14:40:00,10.63,10.63,10.62,10.63,50400.0,8.1894,8.1894,8.1816,8.1894,50400.0
2006-12-05 14:50:00,10.63,10.63,10.61,10.62,20400.0,8.1894,8.1894,8.1739,8.1816,20400.0
2006-12-05 15:00:00,10.62,10.63,10.61,10.61,18000.0,8.1816,8.1894,8.1739,8.1739,18000.0
2006-12-05 15:10:00,10.61,10.63,10.6,10.61,20800.0,8.1739,8.1894,8.1662,8.1739,20800.0
2006-12-05 15:20:00,10.61,10.62,10.6,10.61,31600.0,8.1739,8.1816,8.1662,8.1739,31600.0
2006-12-05 15:30:00,10.61,10.63,10.61,10.63,64400.0,8.1739,8.1894,8.1739,8.1894,64400.0
2006-12-05 15:40:00,10.63,10.64,10.62,10.63,76400.0,8.1894,8.1971,8.1816,8.1894,76400.0
2006-12-05 15:50:00,10.63,10.65,10.63,10.63,126800.0,8.1894,8.2048,8.1894,8.1894,126800.0
2006-12-06 09:30:00,10.67,10.67,10.59,10.62,48800.0,8.2202,8.2202,8.1585,8.1816,48800.0
2006-12-06 09:40:00,10.62,10.63,10.59,10.63,34000.0,8.1816,8.1894,8.1585,8.1894,34000.0
2006-12-06 09:50:00,10.62,10.62,10.59,10.6,33600.0,8.1816,8.1816,8.1585,8.1662,33600.0
2006-12-06 10:00:00,10.59,10.59,10.56,10.56,63200.0,8.1585,8.1585,8.1354,8.1354,63200.0
2006-12-06 10:10:00,10.57,10.6,10.57,10.6,24800.0,8.1431,8.1662,8.1431,8.1662,24800.0
2006-12-06 10:20:00,10.6,10.62,10.59,10.59,41600.0,8.1662,8.1816,8.1585,8.1585,41600.0
2006-12-06 10:30:00,10.58,10.62,10.57,10.59,40400.0,8.1508,8.1816,8.1431,8.1585,40400.0
2006-12-06 10:40:00,10.58,10.63,10.58,10.62,13200.0,8.1508,8.1894,8.1508,8.1816,13200.0
2006-12-06 10:50:00,10.62,10.63,10.6,10.61,32000.0,8.1816,8.1894,8.1662,8.1739,32000.0
2006-12-06 11:00:00,10.61,10.62,10.61,10.62,17600.0,8.1739,8.1816,8.1739,8.1816,17600.0
2006-12-06 11:10:00,10.62,10.63,10.62,10.63,25200.0,8.1816,8.1894,8.1816,8.1894,25200.0
2006-12-06 11:20:00,10.63,10.65,10.63,10.64,24400.0,8.1894,8.2048,8.1894,8.1971,24400.0
2006-12-06 11:30:00,10.64,10.65,10.63,10.64,18000.0,8.1971,8.2048,8.1894,8.1971,18000.0
2006-12-06 11:40:00,10.63,10.63,10.62,10.63,16000.0,8.1894,8.1894,8.1816,8.1894,16000.0
2006-12-06 11:50:00,10.63,10.63,10.62,10.62,34400.0,8.1894,8.1894,8.1816,8.1816,34400.0
2006-12-06 12:00:00,10.62,10.62,10.61,10.62,68400.0,8.1816,8.1816,8.1739,8.1816,68400.0
2006-12-06 12:10:00,10.61,10.62,10.6,10.61,46000.0,8.1739,8.1816,8.1662,8.1739,46000.0
2006-12-06 12:20:00,10.62,10.62,10.62,10.62,12800.0,8.1816,8.1816,8.1816,8.1816,12800.0
2006-12-06 12:30:00,10.62,10.62,10.61,10.62,20400.0,8.1816,8.1816,8.1739,8.1816,20400.0
2006-12-06 12:40:00,10.62,10.62,10.61,10.62,31600.0,8.1816,8.1816,8.1739,8.1816,31600.0
2006-12-06 12:50:00,10.62,10.64,10.62,10.63,13600.0,8.1816,8.1971,8.1816,8.1894,13600.0
2006-12-06 13:00:00,10.63,10.65,10.63,10.64,15600.0,8.1894,8.2048,8.1894,8.1971,15600.0
2006-12-06 13:10:00,10.64,10.65,10.64,10.65,10000.0,8.1971,8.2048,8.1971,8.2048,10000.0
2006-12-06 13:20:00,10.65,10.65,10.65,10.65,23200.0,8.2048,8.2048,8.2048,8.2048,23200.0
2006-12-06 13:30:00,10.65,10.65,10.64,10.65,191200.0,8.2048,8.2048,8.1971,8.2048,191200.0
2006-12-06 13:40:00,10.65,10.65,10.63,10.64,23200.0,8.2048,8.2048,8.1894,8.1971,23200.0
2006-12-06 13:50:00,10.64,10.65,10.64,10.65,14400.0,8.1971,8.2048,8.1971,8.2048,14400.0
2006-12-06 14:00:00,10.65,10.65,10.64,10.65,45600.0,8.2048,8.2048,8.1971,8.2048,45600.0
2006-12-06 14:10:00,10.64,10.65,10.64,10.64,23200.0,8.1971,8.2048,8.1971,8.1971,23200.0
2006-12-06 14:20:00,10.64,10.65,10.64,10.64,24800.0,8.1971,8.2048,8.1971,8.1971,24800.0
2006-12-06 14:30:00,10.65,10.65,10.64,10.65,29200.0,8.2048,8.2048,8.1971,8.2048,29200.0
2006-12-06 14:40:00,10.65,10.65,10.63,10.65,28000.0,8.2048,8.2048,8.1894,8.2048,28000.0
2006-12-06 14:50:00,10.65,10.65,10.65,10.65,42400.0,8.2048,8.2048,8.2048,8.2048,42400.0
2006-12-06 15:00:00,10.64,10.65,10.64,10.65,43200.0,8.1971,8.2048,8.1971,8.2048,43200.0
2006-12-06 15:10:00,10.65,10.65,10.64,10.64,21600.0,8.2048,8.2048,8.1971,8.1971,21600.0
2006-12-06 15:20:00,10.63,10.63,10.62,10.63,80000.0,8.1894,8.1894,8.1816,8.1894,80000.0
2006-12-06 15:30:00,10.62,10.63,10.62,10.62,57200.0,8.1816,8.1894,8.1816,8.1816,57200.0
2006-12-06 15:40:00,10.62,10.63,10.61,10.62,80800.0,8.1816,8.1894,8.1739,8.1816,80800.0
2006-12-06 15:50:00,10.63,10.63,10.62,10.63,138400.0,8.1894,8.1894,8.1816,8.1894,138400.0
2006-12-07 09:30:00,10.67,10.67,10.56,10.62,86400.0,8.2202,8.2202,8.1354,8.1816,86400.0
2006-12-07 09:40:00,10.62,10.66,10.62,10.63,28400.0,8.1816,8.2125,8.1816,8.1894,28400.0
2006-12-07 09:50:00,10.64,10.69,10.64,10.67,34800.0,8.1971,8.2356,8.1971,8.2202,34800.0
2006-12-07 10:00:00,10.68,10.68,10.63,10.65,41600.0,8.2279,8.2279,8.1894,8.2048,41600.0
2006-12-07 10:10:00,10.65,10.65,10.59,10.6,44400.0,8.2048,8.2048,8.1585,8.1662,44400.0
2006-12-07 10:20:00,10.6,10.62,10.6,10.61,16800.0,8.1662,8.1816,8.1662,8.1739,16800.0
2006-12-07 10:30:00,10.61,10.63,10.58,10.58,28800.0,8.1739,8.1894,8.1508,8.1508,28800.0
2006-12-07 10:40:00,10.58,10.58,10.53,10.54,76800.0,8.1508,8.1508,8.1123,8.12,76800.0
2006-12-07 10:50:00,10.54,10.55,10.52,10.53,42800.0,8.12,8.1277,8.1046,8.1123,42800.0
2006-12-07 11:00:00,10.53,10.55,10.52,10.54,17200.0,8.1123,8.1277,8.1046,8.12,17200.0
2006-12-07 11:10:00,10.54,10.56,10.53,10.55,31200.0,8.12,8.1354,8.1123,8.1277,31200.0
2006-12-07 11:20:00,10.55,10.56,10.55,10.56,26800.0,8.1277,8.1354,8.1277,8.1354,26800.0
2006-12-07 11:30:00,10.56,10.57,10.55,10.56,18000.0,8.1354,8.1431,8.1277,8.1354,18000.0
2006-12-07 11:40:00,10.57,10.58,10.56,10.58,5600.0,8.1431,8.1508,8.1354,8.1508,5600.0
2006-12-07 11:50:00,10.57,10.6,10.57,10.58,17600.0,8.1431,8.1662,8.1431,8.1508,17600.0
2006-12-07 12:00:00,10.58,10.58,10.56,10.57,10000.0,8.1508,8.1508,8.1354,8.1431,10000.0
2006-12-07 12:10:00,10.57,10.6,10.57,10.59,22800.0,8.1431,8.1662,8.1431,8.1585,22800.0
2006-12-07 12:20:00,10.6,10.6,10.59,10.6,13200.0,8.1662,8.1662,8.1585,8.1662,13200.0
2006-12-07 12:30:00,10.6,10.61,10.59,10.61,7200.0,8.1662,8.1739,8.1585,8.1739,7200.0
2006-12-07 12:40:00,10.61,10.61,10.59,10.6,47600.0,8.1739,8.1739,8.1585,8.1662,47600.0
2006-12-07 12:50:00,10.59,10.6,10.59,10.6,15200.0,8.1585,8.1662,8.1585,8.1662,15200.0
2006-12-07 13:00:00,10.6,10.6,10.6,10.6,8400.0,8.1662,8.1662,8.1662,8.1662,8400.0
2006-12-07 13:10:00,10.6,10.61,10.6,10.61,32800.0,8.1662,8.1739,8.1662,8.1739,32800.0
2006-12-07 13:20:00,10.61,10.63,10.61,10.63,21200.0,8.1739,8.1894,8.1739,8.1894,21200.0
2006-12-07 13:30:00,10.63,10.63,10.61,10.62,24000.0,8.1894,8.1894,8.1739,8.1816,24000.0
2006-12-07 13:40:00,10.62,10.63,10.61,10.63,9600.0,8.1816,8.1894,8.1739,8.1894,9600.0
2006-12-07 13:50:00,10.63,10.64,10.62,10.62,21200.0,8.1894,8.1971,8.1816,8.1816,21200.0
2006-12-07 14:00:00,10.62,10.63,10.62,10.62,14000.0,8.1816,8.1894,8.1816,8.1816,14000.0
2006-12-07 14:10:00,10.62,10.63,10.62,10.63,25200.0,8.1816,8.1894,8.1816,8.1894,25200.0
2006-12-07 14:20:00,10.63,10.64,10.6,10.62,81200.0,8.1894,8.1971,8.1662,8.1816,81200.0
2006-12-07 14:30:00,10.62,10.63,10.61,10.63,32800.0,8.1816,8.1894,8.1739,8.1894,32800.0
2006-12-07 14:40:00,10.63,10.63,10.62,10.63,25600.0,8.1894,8.1894,8.1816,8.1894,25600.0
2006-12-07 14:50:00,10.64,10.64,10.63,10.63,18400.0,8.1971,8.1971,8.1894,8.1894,18400.0
2006-12-07 15:00:00,10.62,10.62,10.6,10.61,54400.0,8.1816,8.1816,8.1662,8.1739,54400.0
2006-12-07 15:10:00,10.61,10.61,10.59,10.61,41600.0,8.1739,8.1739,8.1585,8.1739,41600.0
2006-12-07 15:20:00,10.61,10.63,10.59,10.63,73600.0,8.1739,8.1894,8.1585,8.1894,73600.0
2006-12-07 15:30:00,10.62,10.62,10.6,10.61,136400.0,8.1816,8.1816,8.1662,8.1739,136400.0
2006-12-07 15:40:00,10.61,10.63,10.61,10.63,46800.0,8.1739,8.1894,8.1739,8.1894,46800.0
2006-12-07 15:50:00,10.62,10.63,10.6,10.6,179200.0,8.1816,8.1894,8.1662,8.1662,179200.0
2006-12-08 09:30:00,10.64,10.65,10.59,10.62,179600.0,8.1971,8.2048,8.1585,8.1816,179600.0
2006-12-08 09:40:00,10.62,10.65,10.61,10.62,49200.0,8.1816,8.2048,8.1739,8.1816,49200.0
2006-12-08 09:50:00,10.62,10.63,10.61,10.61,21200.0,8.1816,8.1894,8.1739,8.1739,21200.0
2006-12-08 10:00:00,10.6,10.6,10.56,10.58,79600.0,8.1662,8.1662,8.1354,8.1508,79600.0
2006-12-08 10:10:00,10.58,10.62,10.58,10.61,34400.0,8.1508,8.1816,8.1508,8.1739,34400.0
2006-12-08 10:20:00,10.61,10.64,10.6,10.64,37200.0,8.1739,8.1971,8.1662,8.1971,37200.0
2006-12-08 10:30:00,10.64,10.64,10.61,10.62,23200.0,8.1971,8.1971,8.1739,8.1816,23200.0
2006-12-08 10:40:00,10.63,10.63,10.62,10.62,22400.0,8.1894,8.1894,8.1816,8.1816,22400.0
2006-12-08 10:50:00,10.62,10.63,10.62,10.63,20000.0,8.1816,8.1894,8.1816,8.1894,20000.0
2006-12-08 11:00:00,10.63,10.65,10.63,10.64,31200.0,8.1894,8.2048,8.1894,8.1971,31200.0
2006-12-08 11:10:00,10.64,10.7,10.64,10.69,91200.0,8.1971,8.2433,8.1971,8.2356,91200.0
2006-12-08 11:20:00,10.69,10.74,10.69,10.74,85600.0,8.2356,8.2741,8.2356,8.2741,85600.0
2006-12-08 11:30:00,10.74,10.76,10.74,10.76,132800.0,8.2741,8.2895,8.2741,8.2895,132800.0
2006-12-08 11:40:00,10.76,10.79,10.76,10.79,79600.0,8.2895,8.3126,8.2895,8.3126,79600.0
2006-12-08 11:50:00,10.79,10.79,10.77,10.78,47200.0,8.3126,8.3126,8.2972,8.3049,47200.0
2006-12-08 12:00:00,10.78,10.8,10.76,10.76,125600.0,8.3049,8.3203,8.2895,8.2895,125600.0
2006-12-08 12:10:00,10.76,10.76,10.73,10.74,54800.0,8.2895,8.2895,8.2664,8.2741,54800.0
2006-12-08 12:20:00,10.74,10.75,10.74,10.74,11600.0,8.2741,8.2818,8.2741,8.2741,11600.0
2006-12-08 12:30:00,10.74,10.74,10.72,10.73,28800.0,8.2741,8.2741,8.2587,8.2664,28800.0
2006-12-08 12:40:00,10.73,10.73,10.7,10.7,66400.0,8.2664,8.2664,8.2433,8.2433,66400.0
2006-12-08 12:50:00,10.7,10.71,10.7,10.71,30800.0,8.2433,8.251,8.2433,8.251,30800.0
2006-12-08 13:00:00,10.71,10.71,10.68,10.68,58400.0,8.251,8.251,8.2279,8.2279,58400.0
2006-12-08 13:10:00,10.69,10.69,10.68,10.68,37600.0,8.2356,8.2356,8.2279,8.2279,37600.0
2006-12-08 13:20:00,10.68,10.68,10.68,10.68,16400.0,8.2279,8.2279,8.2279,8.2279,16400.0
2006-12-08 13:30:00,10.68,10.69,10.68,10.68,19600.0,8.2279,8.2356,8.2279,8.2279,19600.0
2006-12-08 13:40:00,10.68,10.68,10.67,10.68,30800.0,8.2279,8.2279,8.2202,8.2279,30800.0
2006-12-08 13:50:00,10.68,10.69,10.68,10.69,24400.0,8.2279,8.2356,8.2279,8.2356,24400.0
2006-12-08 14:00:00,10.69,10.71,10.69,10.7,26000.0,8.2356,8.251,8.2356,8.2433,26000.0
2006-12-08 14:10:00,10.7,10.71,10.7,10.7,20800.0,8.2433,8.251,8.2433,8.2433,20800.0
2006-12-08 14:20:00,10.7,10.71,10.69,10.7,31600.0,8.2433,8.251,8.2356,8.2433,31600.0
2006-12-08 14:30:00,10.7,10.7,10.69,10.7,8400.0,8.2433,8.2433,8.2356,8.2433,8400.0
2006-12-08 14:40:00,10.7,10.7,10.69,10.7,16800.0,8.2433,8.2433,8.2356,8.2433,16800.0
2006-12-08 14:50:00,10.7,10.73,10.7,10.72,48400.0,8.2433,8.2664,8.2433,8.2587,48400.0
2006-12-08 15:00:00,10.72,10.73,10.72,10.72,82400.0,8.2587,8.2664,8.2587,8.2587,82400.0
2006-12-08 15:10:00,10.72,10.72,10.7,10.7,16400.0,8.2587,8.2587,8.2433,8.2433,16400.0
2006-12-08 15:20:00,10.7,10.7,10.68,10.69,41200.0,8.2433,8.2433,8.2279,8.2356,41200.0
2006-12-08 15:30:00,10.68,10.68,10.67,10.68,42400.0,8.2279,8.2279,8.2202,8.2279,42400.0
2006-12-08 15:40:00,10.68,10.69,10.65,10.65,70800.0,8.2279,8.2356,8.2048,8.2048,70800.0
2006-12-08 15:50:00,10.65,10.67,10.65,10.66,158800.0,8.2048,8.2202,8.2048,8.2125,158800.0
2006-12-11 09:30:00,10.6,10.65,10.6,10.6,60800.0,8.1662,8.2048,8.1662,8.1662,60800.0
2006-12-11 09:40:00,10.6,10.6,10.58,10.59,55600.0,8.1662,8.1662,8.1508,8.1585,55600.0
2006-12-11 09:50:00,10.59,10.63,10.59,10.63,57200.0,8.1585,8.1894,8.1585,8.1894,57200.0
2006-12-11 10:00:00,10.63,10.66,10.62,10.65,48400.0,8.1894,8.2125,8.1816,8.2048,48400.0
2006-12-11 10:10:00,10.66,10.71,10.65,10.7,83200.0,8.2125,8.251,8.2048,8.2433,83200.0
2006-12-11 10:20:00,10.7,10.71,10.67,10.67,26400.0,8.2433,8.251,8.2202,8.2202,26400.0
2006-12-11 10:30:00,10.68,10.68,10.66,10.68,18400.0,8.2279,8.2279,8.2125,8.2279,18400.0
2006-12-11 10:40:00,10.68,10.68,10.65,10.67,37600.0,8.2279,8.2279,8.2048,8.2202,37600.0
2006-12-11 10:50:00,10.67,10.68,10.67,10.67,10400.0,8.2202,8.2279,8.2202,8.2202,10400.0
2006-12-11 11:00:00,10.68,10.7,10.67,10.67,41200.0,8.2279,8.2433,8.2202,8.2202,41200.0
2006-12-11 11:10:00,10.68,10.7,10.67,10.7,36000.0,8.2279,8.2433,8.2202,8.2433,36000.0
2006-12-11 11:20:00,10.7,10.73,10.7,10.72,64800.0,8.2433,8.2664,8.2433,8.2587,64800.0
2006-12-11 11:30:00,10.72,10.73,10.71,10.71,54800.0,8.2587,8.2664,8.251,8.251,54800.0
2006-12-11 11:40:00,10.71,10.72,10.71,10.72,18400.0,8.251,8.2587,8.251,8.2587,18400.0
2006-12-11 11:50:00,10.72,10.72,10.71,10.72,31200.0,8.2587,8.2587,8.251,8.2587,31200.0
2006-12-11 12:00:00,10.72,10.72,10.7,10.7,62400.0,8.2587,8.2587,8.2433,8.2433,62400.0
2006-12-11 12:10:00,10.7,10.7,10.69,10.69,3200.0,8.2433,8.2433,8.2356,8.2356,3200.0
2006-12-11 12:20:00,10.69,10.71,10.69,10.71,24400.0,8.2356,8.251,8.2356,8.251,24400.0
2006-12-11 12:30:00,10.71,10.71,10.7,10.7,8800.0,8.251,8.251,8.2433,8.2433,8800.0
2006-12-11 12:40:00,10.7,10.7,10.69,10.69,16800.0,8.2433,8.2433,8.2356,8.2356,16800.0
2006-12-11 12:50:00,10.69,10.71,10.69,10.71,26400.0,8.2356,8.251,8.2356,8.251,26400.0
2006-12-11 13:00:00,10.71,10.71,10.7,10.71,76000.0,8.251,8.251,8.2433,8.251,76000.0
2006-12-11 13:10:00,10.71,10.72,10.71,10.72,14800.0,8.251,8.2587,8.251,8.2587,14800.0
2006-12-11 13:20:00,10.72,10.72,10.66,10.7,178800.0,8.2587,8.2587,8.2125,8.2433,178800.0
2006-12-11 13:30:00,10.69,10.7,10.69,10.69,7600.0,8.2356,8.2433,8.2356,8.2356,7600.0
2006-12-11 13:40:00,10.7,10.71,10.69,10.7,16000.0,8.2433,8.251,8.2356,8.2433,16000.0
2006-12-11 13:50:00,10.7,10.7,10.68,10.69,83600.0,8.2433,8.2433,8.2279,8.2356,83600.0
2006-12-11 14:00:00,10.69,10.69,10.67,10.69,40800.0,8.2356,8.2356,8.2202,8.2356,40800.0
2006-12-11 14:10:00,10.68,10.69,10.68,10.68,20800.0,8.2279,8.2356,8.2279,8.2279,20800.0
2006-12-11 14:20:00,10.68,10.68,10.68,10.68,21200.0,8.2279,8.2279,8.2279,8.2279,21200.0
2006-12-11 14:30:00,10.69,10.69,10.67,10.68,19600.0,8.2356,8.2356,8.2202,8.2279,19600.0
2006-12-11 14:40:00,10.68,10.68,10.68,10.68,28400.0,8.2279,8.2279,8.2279,8.2279,28400.0
2006-12-11 14:50:00,10.68,10.69,10.68,10.69,35600.0,8.2279,8.2356,8.2279,8.2356,35600.0
2006-12-11 15:00:00,10.69,10.69,10.69,10.69,26800.0,8.2356,8.2356,8.2356,8.2356,26800.0
2006-12-11 15:10:00,10.69,10.7,10.69,10.7,30400.0,8.2356,8.2433,8.2356,8.2433,30400.0
2006-12-11 15:20:00,10.7,10.7,10.68,10.68,48400.0,8.2433,8.2433,8.2279,8.2279,48400.0
2006-12-11 15:30:00,10.68,10.68,10.67,10.67,46000.0,8.2279,8.2279,8.2202,8.2202,46000.0
2006-12-11 15:40:00,10.67,10.68,10.66,10.67,82400.0,8.2202,8.2279,8.2125,8.2202,82400.0
2006-12-11 15:50:00,10.67,10.67,10.65,10.66,145200.0,8.2202,8.2202,8.2048,8.2125,145200.0
2006-12-12 09:30:00,10.61,10.64,10.59,10.6,98400.0,8.1739,8.1971,8.1585,8.1662,98400.0
2006-12-12 09:40:00,10.6,10.61,10.58,10.59,126000.0,8.1662,8.1739,8.1508,8.1585,126000.0
2006-12-12 09:50:00,10.59,10.61,10.58,10.6,94800.0,8.1585,8.1739,8.1508,8.1662,94800.0
2006-12-12 10:00:00,10.6,10.6,10.58,10.59,53200.0,8.1662,8.1662,8.1508,8.1585,53200.0
2006-12-12 10:10:00,10.59,10.59,10.57,10.59,29200.0,8.1585,8.1585,8.1431,8.1585,29200.0
2006-12-12 10:20:00,10.59,10.59,10.57,10.57,37200.0,8.1585,8.1585,8.1431,8.1431,37200.0
2006-12-12 10:30:00,10.58,10.6,10.57,10.59,30400.0,8.1508,8.1662,8.1431,8.1585,30400.0
2006-12-12 10:40:00,10.59,10.59,10.58,10.59,17600.0,8.1585,8.1585,8.1508,8.1585,17600.0
2006-12-12 10:50:00,10.59,10.6,10.58,10.6,25600.0,8.1585,8.1662,8.1508,8.1662,25600.0
2006-12-12 11:00:00,10.6,10.61,10.6,10.61,26800.0,8.1662,8.1739,8.1662,8.1739,26800.0
2006-12-12 11:10:00,10.61,10.62,10.6,10.61,16400.0,8.1739,8.1816,8.1662,8.1739,16400.0
2006-12-12 11:20:00,10.61,10.62,10.61,10.62,9600.0,8.1739,8.1816,8.1739,8.1816,9600.0
2006-12-12 11:30:00,10.62,10.62,10.6,10.61,16800.0,8.1816,8.1816,8.1662,8.1739,16800.0
2006-12-12 11:40:00,10.59,10.59,10.58,10.59,33600.0,8.1585,8.1585,8.1508,8.1585,33600.0
2006-12-12 11:50:00,10.59,10.59,10.58,10.58,12400.0,8.1585,8.1585,8.1508,8.1508,12400.0
2006-12-12 12:00:00,10.58,10.58,10.54,10.54,84000.0,8.1508,8.1508,8.12,8.12,84000.0
2006-12-12 12:10:00,10.54,10.55,10.52,10.55,100800.0,8.12,8.1277,8.1046,8.1277,100800.0
2006-12-12 12:20:00,10.55,10.55,10.52,10.53,38000.0,8.1277,8.1277,8.1046,8.1123,38000.0
2006-12-12 12:30:00,10.54,10.56,10.53,10.55,44400.0,8.12,8.1354,8.1123,8.1277,44400.0
2006-12-12 12:40:00,10.55,10.55,10.53,10.53,35600.0,8.1277,8.1277,8.1123,8.1123,35600.0
2006-12-12 12:50:00,10.53,10.53,10.52,10.52,11200.0,8.1123,8.1123,8.1046,8.1046,11200.0
2006-12-12 13:00:00,10.52,10.52,10.52,10.52,27600.0,8.1046,8.1046,8.1046,8.1046,27600.0
2006-12-12 13:10:00,10.51,10.52,10.5,10.5,50800.0,8.0969,8.1046,8.0892,8.0892,50800.0
2006-12-12 13:20:00,10.5,10.5,10.49,10.49,26000.0,8.0892,8.0892,8.0815,8.0815,26000.0
2006-12-12 13:30:00,10.49,10.52,10.49,10.51,138000.0,8.0815,8.1046,8.0815,8.0969,138000.0
2006-12-12 13:40:00,10.51,10.51,10.5,10.51,29600.0,8.0969,8.0969,8.0892,8.0969,29600.0
2006-12-12 13:50:00,10.51,10.51,10.51,10.51,7200.0,8.0969,8.0969,8.0969,8.0969,7200.0
2006-12-12 14:00:00,10.51,10.52,10.5,10.51,31200.0,8.0969,8.1046,8.0892,8.0969,31200.0
2006-12-12 14:10:00,10.51,10.53,10.49,10.52,93200.0,8.0969,8.1123,8.0815,8.1046,93200.0
2006-12-12 14:20:00,10.53,10.55,10.52,10.54,170800.0,8.1123,8.1277,8.1046,8.12,170800.0
2006-12-12 14:30:00,10.55,10.56,10.51,10.51,68400.0,8.1277,8.1354,8.0969,8.0969,68400.0
2006-12-12 14:40:00,10.52,10.54,10.52,10.53,47600.0,8.1046,8.12,8.1046,8.1123,47600.0
2006-12-12 14:50:00,10.54,10.56,10.53,10.56,52000.0,8.12,8.1354,8.1123,8.1354,52000.0
2006-12-12 15:00:00,10.55,10.56,10.54,10.56,55600.0,8.1277,8.1354,8.12,8.1354,55600.0
2006-12-12 15:10:00,10.56,10.57,10.55,10.55,36800.0,8.1354,8.1431,8.1277,8.1277,36800.0
2006-12-12 15:20:00,10.55,10.55,10.53,10.53,66400.0,8.1277,8.1277,8.1123,8.1123,66400.0
2006-12-12 15:30:00,10.54,10.57,10.53,10.56,96800.0,8.12,8.1431,8.1123,8.1354,96800.0
2006-12-12 15:40:00,10.56,10.58,10.55,10.58,81200.0,8.1354,8.1508,8.1277,8.1508,81200.0
2006-12-12 15:50:00,10.58,10.58,10.56,10.57,94400.0,8.1508,8.1508,8.1354,8.1431,94400.0
2006-12-13 09:30:00,10.56,10.6,10.47,10.51,150800.0,8.1354,8.1662,8.0661,8.0969,150800.0
2006-12-13 09:40:00,10.51,10.53,10.51,10.52,131200.0,8.0969,8.1123,8.0969,8.1046,131200.0
2006-12-13 09:50:00,10.52,10.56,10.51,10.54,132000.0,8.1046,8.1354,8.0969,8.12,132000.0
2006-12-13 10:00:00,10.54,10.58,10.54,10.58,101200.0,8.12,8.1508,8.12,8.1508,101200.0
2006-12-13 10:10:00,10.58,10.59,10.56,10.58,95600.0,8.1508,8.1585,8.1354,8.1508,95600.0
2006-12-13 10:20:00,10.58,10.61,10.56,10.6,85600.0,8.1508,8.1739,8.1354,8.1662,85600.0
2006-12-13 10:30:00,10.6,10.6,10.53,10.55,97600.0,8.1662,8.1662,8.1123,8.1277,97600.0
2006-12-13 10:40:00,10.56,10.58,10.55,10.56,43600.0,8.1354,8.1508,8.1277,8.1354,43600.0
2006-12-13 10:50:00,10.57,10.57,10.55,10.55,27600.0,8.1431,8.1431,8.1277,8.1277,27600.0
2006-12-13 11:00:00,10.54,10.55,10.53,10.54,30000.0,8.12,8.1277,8.1123,8.12,30000.0
2006-12-13 11:10:00,10.55,10.55,10.54,10.54,17200.0,8.1277,8.1277,8.12,8.12,17200.0
2006-12-13 11:20:00,10.54,10.56,10.54,10.56,16400.0,8.12,8.1354,8.12,8.1354,16400.0
2006-12-13 11:30:00,10.56,10.56,10.54,10.54,18800.0,8.1354,8.1354,8.12,8.12,18800.0
2006-12-13 11:40:00,10.54,10.54,10.53,10.53,19200.0,8.12,8.12,8.1123,8.1123,19200.0
2006-12-13 11:50:00,10.53,10.54,10.53,10.54,12000.0,8.1123,8.12,8.1123,8.12,12000.0
2006-12-13 12:00:00,10.53,10.54,10.51,10.51,32000.0,8.1123,8.12,8.0969,8.0969,32000.0
2006-12-13 12:10:00,10.52,10.52,10.5,10.51,18000.0,8.1046,8.1046,8.0892,8.0969,18000.0
2006-12-13 12:20:00,10.51,10.52,10.51,10.51,11600.0,8.0969,8.1046,8.0969,8.0969,11600.0
2006-12-13 12:30:00,10.51,10.51,10.5,10.5,18000.0,8.0969,8.0969,8.0892,8.0892,18000.0
2006-12-13 12:40:00,10.5,10.51,10.49,10.49,18800.0,8.0892,8.0969,8.0815,8.0815,18800.0
2006-12-13 12:50:00,10.49,10.51,10.49,10.51,14400.0,8.0815,8.0969,8.0815,8.0969,14400.0
2006-12-13 13:00:00,10.52,10.52,10.52,10.52,26400.0,8.1046,8.1046,8.1046,8.1046,26400.0
2006-12-13 13:10:00,10.52,10.53,10.52,10.53,9200.0,8.1046,8.1123,8.1046,8.1123,9200.0
2006-12-13 13:20:00,10.53,10.54,10.53,10.53,12800.0,8.1123,8.12,8.1123,8.1123,12800.0
2006-12-13 13:30:00,10.53,10.53,10.49,10.5,43200.0,8.1123,8.1123,8.0815,8.0892,43200.0
2006-12-13 13:40:00,10.49,10.52,10.49,10.51,51200.0,8.0815,8.1046,8.0815,8.0969,51200.0
2006-12-13 13:50:00,10.51,10.52,10.5,10.52,59200.0,8.0969,8.1046,8.0892,8.1046,59200.0
2006-12-13 14:00:00,10.52,10.54,10.52,10.52,49200.0,8.1046,8.12,8.1046,8.1046,49200.0
2006-12-13 14:10:00,10.52,10.52,10.5,10.5,43200.0,8.1046,8.1046,8.0892,8.0892,43200.0
2006-12-13 14:20:00,10.5,10.5,10.48,10.48,72400.0,8.0892,8.0892,8.0738,8.0738,72400.0
2006-12-13 14:30:00,10.48,10.49,10.47,10.49,37600.0,8.0738,8.0815,8.0661,8.0815,37600.0
2006-12-13 14:40:00,10.48,10.49,10.47,10.49,18000.0,8.0738,8.0815,8.0661,8.0815,18000.0
2006-12-13 14:50:00,10.48,10.48,10.46,10.46,74000.0,8.0738,8.0738,8.0584,8.0584,74000.0
2006-12-13 15:00:00,10.46,10.49,10.46,10.49,32400.0,8.0584,8.0815,8.0584,8.0815,32400.0
2006-12-13 15:10:00,10.49,10.51,10.48,10.51,110000.0,8.0815,8.0969,8.0738,8.0969,110000.0
2006-12-13 15:20:00,10.5,10.51,10.5,10.51,36400.0,8.0892,8.0969,8.0892,8.0969,36400.0
2006-12-13 15:30:00,10.51,10.52,10.49,10.52,169200.0,8.0969,8.1046,8.0815,8.1046,169200.0
2006-12-13 15:40:00,10.52,10.52,10.51,10.51,61200.0,8.1046,8.1046,8.0969,8.0969,61200.0
2006-12-13 15:50:00,10.51,10.52,10.5,10.51,195200.0,8.0969,8.1046,8.0892,8.0969,195200.0
2006-12-14 09:30:00,10.52,10.58,10.47,10.53,87600.0,8.1046,8.1508,8.0661,8.1123,87600.0
2006-12-14 09:40:00,10.54,10.59,10.53,10.57,100800.0,8.12,8.1585,8.1123,8.1431,100800.0
2006-12-14 09:50:00,10.58,10.71,10.57,10.7,200400.0,8.1508,8.251,8.1431,8.2433,200400.0
2006-12-14 10:00:00,10.69,10.77,10.68,10.77,208000.0,8.2356,8.2972,8.2279,8.2972,208000.0
2006-12-14 10:10:00,10.76,10.77,10.73,10.77,115200.0,8.2895,8.2972,8.2664,8.2972,115200.0
2006-12-14 10:20:00,10.76,10.78,10.75,10.77,132800.0,8.2895,8.3049,8.2818,8.2972,132800.0
2006-12-14 10:30:00,10.77,10.77,10.74,10.76,104400.0,8.2972,8.2972,8.2741,8.2895,104400.0
2006-12-14 10:40:00,10.76,10.78,10.73,10.74,108000.0,8.2895,8.3049,8.2664,8.2741,108000.0
2006-12-14 10:50:00,10.74,10.75,10.73,10.74,78400.0,8.2741,8.2818,8.2664,8.2741,78400.0
2006-12-14 11:00:00,10.73,10.75,10.72,10.72,78400.0,8.2664,8.2818,8.2587,8.2587,78400.0
2006-12-14 11:10:00,10.72,10.73,10.71,10.72,30000.0,8.2587,8.2664,8.251,8.2587,30000.0
2006-12-14 11:20:00,10.72,10.72,10.67,10.68,97600.0,8.2587,8.2587,8.2202,8.2279,97600.0
2006-12-14 11:30:00,10.68,10.7,10.68,10.69,84000.0,8.2279,8.2433,8.2279,8.2356,84000.0
2006-12-14 11:40:00,10.69,10.7,10.69,10.69,38400.0,8.2356,8.2433,8.2356,8.2356,38400.0
2006-12-14 11:50:00,10.69,10.69,10.67,10.68,24000.0,8.2356,8.2356,8.2202,8.2279,24000.0
2006-12-14 12:00:00,10.67,10.69,10.65,10.65,64400.0,8.2202,8.2356,8.2048,8.2048,64400.0
2006-12-14 12:10:00,10.65,10.66,10.65,10.65,52400.0,8.2048,8.2125,8.2048,8.2048,52400.0
2006-12-14 12:20:00,10.66,10.67,10.66,10.66,26800.0,8.2125,8.2202,8.2125,8.2125,26800.0
2006-12-14 12:30:00,10.66,10.68,10.65,10.66,92400.0,8.2125,8.2279,8.2048,8.2125,92400.0
2006-12-14 12:40:00,10.66,10.66,10.65,10.65,34000.0,8.2125,8.2125,8.2048,8.2048,34000.0
2006-12-14 12:50:00,10.65,10.65,10.63,10.64,62000.0,8.2048,8.2048,8.1894,8.1971,62000.0
2006-12-14 13:00:00,10.64,10.64,10.64,10.64,37200.0,8.1971,8.1971,8.1971,8.1971,37200.0
2006-12-14 13:10:00,10.64,10.64,10.63,10.63,41600.0,8.1971,8.1971,8.1894,8.1894,41600.0
2006-12-14 13:20:00,10.63,10.64,10.63,10.64,45200.0,8.1894,8.1971,8.1894,8.1971,45200.0
2006-12-14 13:30:00,10.63,10.64,10.63,10.63,45200.0,8.1894,8.1971,8.1894,8.1894,45200.0
2006-12-14 13:40:00,10.63,10.65,10.63,10.63,41200.0,8.1894,8.2048,8.1894,8.1894,41200.0
2006-12-14 13:50:00,10.63,10.64,10.63,10.64,37600.0,8.1894,8.1971,8.1894,8.1971,37600.0
2006-12-14 14:00:00,10.63,10.65,10.63,10.65,47200.0,8.1894,8.2048,8.1894,8.2048,47200.0
2006-12-14 14:10:00,10.65,10.66,10.65,10.65,51600.0,8.2048,8.2125,8.2048,8.2048,51600.0
2006-12-14 14:20:00,10.65,10.65,10.65,10.65,36800.0,8.2048,8.2048,8.2048,8.2048,36800.0
2006-12-14 14:30:00,10.65,10.66,10.65,10.65,56400.0,8.2048,8.2125,8.2048,8.2048,56400.0
2006-12-14 14:40:00,10.65,10.66,10.65,10.66,51600.0,8.2048,8.2125,8.2048,8.2125,51600.0
2006-12-14 14:50:00,10.66,10.66,10.65,10.65,40800.0,8.2125,8.2125,8.2048,8.2048,40800.0
2006-12-14 15:00:00,10.65,10.66,10.64,10.66,70000.0,8.2048,8.2125,8.1971,8.2125,70000.0
2006-12-14 15:10:00,10.65,10.65,10.64,10.65,47600.0,8.2048,8.2048,8.1971,8.2048,47600.0
2006-12-14 15:20:00,10.65,10.66,10.65,10.65,82800.0,8.2048,8.2125,8.2048,8.2048,82800.0
2006-12-14 15:30:00,10.65,10.67,10.65,10.65,81600.0,8.2048,8.2202,8.2048,8.2048,81600.0
2006-12-14 15:40:00,10.65,10.68,10.65,10.67,118400.0,8.2048,8.2279,8.2048,8.2202,118400.0
2006-12-14 15:50:00,10.67,10.68,10.66,10.66,128000.0,8.2202,8.2279,8.2125,8.2125,128000.0
2006-12-15 09:30:00,10.81,10.81,10.66,10.68,4843600.0,8.328,8.328,8.2125,8.2279,4843600.0
2006-12-15 09:40:00,10.68,10.7,10.65,10.67,90400.0,8.2279,8.2433,8.2048,8.2202,90400.0
2006-12-15 09:50:00,10.66,10.73,10.66,10.7,99200.0,8.2125,8.2664,8.2125,8.2433,99200.0
2006-12-15 10:00:00,10.69,10.71,10.68,10.69,49600.0,8.2356,8.251,8.2279,8.2356,49600.0
2006-12-15 10:10:00,10.7,10.7,10.67,10.69,33200.0,8.2433,8.2433,8.2202,8.2356,33200.0
2006-12-15 10:20:00,10.68,10.71,10.67,10.7,62000.0,8.2279,8.251,8.2202,8.2433,62000.0
2006-12-15 10:30:00,10.7,10.72,10.67,10.71,55600.0,8.2433,8.2587,8.2202,8.251,55600.0
2006-12-15 10:40:00,10.7,10.7,10.68,10.68,26400.0,8.2433,8.2433,8.2279,8.2279,26400.0
2006-12-15 10:50:00,10.68,10.7,10.68,10.69,23200.0,8.2279,8.2433,8.2279,8.2356,23200.0
2006-12-15 11:00:00,10.69,10.71,10.68,10.68,36800.0,8.2356,8.251,8.2279,8.2279,36800.0
2006-12-15 11:10:00,10.68,10.68,10.65,10.65,93600.0,8.2279,8.2279,8.2048,8.2048,93600.0
2006-12-15 11:20:00,10.65,10.65,10.64,10.64,73600.0,8.2048,8.2048,8.1971,8.1971,73600.0
2006-12-15 11:30:00,10.64,10.65,10.63,10.65,47200.0,8.1971,8.2048,8.1894,8.2048,47200.0
2006-12-15 11:40:00,10.65,10.66,10.63,10.65,60000.0,8.2048,8.2125,8.1894,8.2048,60000.0
2006-12-15 11:50:00,10.65,10.68,10.65,10.68,60800.0,8.2048,8.2279,8.2048,8.2279,60800.0
2006-12-15 12:00:00,10.68,10.68,10.65,10.66,32400.0,8.2279,8.2279,8.2048,8.2125,32400.0
2006-12-15 12:10:00,10.66,10.66,10.66,10.66,14800.0,8.2125,8.2125,8.2125,8.2125,14800.0
2006-12-15 12:20:00,10.65,10.66,10.63,10.63,81600.0,8.2048,8.2125,8.1894,8.1894,81600.0
2006-12-15 12:30:00,10.63,10.65,10.63,10.65,23200.0,8.1894,8.2048,8.1894,8.2048,23200.0
2006-12-15 12:40:00,10.65,10.67,10.65,10.66,21600.0,8.2048,8.2202,8.2048,8.2125,21600.0
2006-12-15 12:50:00,10.66,10.67,10.65,10.65,13200.0,8.2125,8.2202,8.2048,8.2048,13200.0
2006-12-15 13:00:00,10.65,10.67,10.65,10.67,16000.0,8.2048,8.2202,8.2048,8.2202,16000.0
2006-12-15 13:10:00,10.67,10.67,10.65,10.65,27600.0,8.2202,8.2202,8.2048,8.2048,27600.0
2006-12-15 13:20:00,10.65,10.66,10.65,10.65,14000.0,8.2048,8.2125,8.2048,8.2048,14000.0
2006-12-15 13:30:00,10.65,10.65,10.65,10.65,29200.0,8.2048,8.2048,8.2048,8.2048,29200.0
2006-12-15 13:40:00,10.65,10.65,10.65,10.65,17600.0,8.2048,8.2048,8.2048,8.2048,17600.0
2006-12-15 13:50:00,10.65,10.66,10.65,10.66,23600.0,8.2048,8.2125,8.2048,8.2125,23600.0
2006-12-15 14:00:00,10.65,10.68,10.65,10.66,39600.0,8.2048,8.2279,8.2048,8.2125,39600.0
2006-12-15 14:10:00,10.66,10.67,10.64,10.67,32800.0,8.2125,8.2202,8.1971,8.2202,32800.0
2006-12-15 14:20:00,10.67,10.68,10.67,10.68,25600.0,8.2202,8.2279,8.2202,8.2279,25600.0
2006-12-15 14:30:00,10.68,10.68,10.67,10.67,18000.0,8.2279,8.2279,8.2202,8.2202,18000.0
2006-12-15 14:40:00,10.68,10.68,10.67,10.67,31200.0,8.2279,8.2279,8.2202,8.2202,31200.0
2006-12-15 14:50:00,10.67,10.68,10.67,10.68,30400.0,8.2202,8.2279,8.2202,8.2279,30400.0
2006-12-15 15:00:00,10.68,10.68,10.67,10.68,10400.0,8.2279,8.2279,8.2202,8.2279,10400.0
2006-12-15 15:10:00,10.68,10.69,10.68,10.69,36000.0,8.2279,8.2356,8.2279,8.2356,36000.0
2006-12-15 15:20:00,10.69,10.71,10.69,10.69,55200.0,8.2356,8.251,8.2356,8.2356,55200.0
2006-12-15 15:30:00,10.69,10.71,10.69,10.7,65600.0,8.2356,8.251,8.2356,8.2433,65600.0
2006-12-15 15:40:00,10.7,10.7,10.68,10.69,54800.0,8.2433,8.2433,8.2279,8.2356,54800.0
2006-12-15 15:50:00,10.69,10.69,10.68,10.68,118800.0,8.2356,8.2356,8.2279,8.2279,118800.0
2006-12-18 09:30:00,10.69,10.74,10.65,10.67,87200.0,8.2356,8.2741,8.2048,8.2202,87200.0
2006-12-18 09:40:00,10.68,10.69,10.63,10.63,50800.0,8.2279,8.2356,8.1894,8.1894,50800.0
2006-12-18 09:50:00,10.63,10.69,10.63,10.69,36400.0,8.1894,8.2356,8.1894,8.2356,36400.0
2006-12-18 10:00:00,10.7,10.72,10.68,10.7,43200.0,8.2433,8.2587,8.2279,8.2433,43200.0
2006-12-18 10:10:00,10.7,10.74,10.7,10.72,91200.0,8.2433,8.2741,8.2433,8.2587,91200.0
2006-12-18 10:20:00,10.71,10.71,10.67,10.67,35200.0,8.251,8.251,8.2202,8.2202,35200.0
2006-12-18 10:30:00,10.67,10.69,10.67,10.69,44800.0,8.2202,8.2356,8.2202,8.2356,44800.0
2006-12-18 10:40:00,10.68,10.69,10.65,10.67,34000.0,8.2279,8.2356,8.2048,8.2202,34000.0
2006-12-18 10:50:00,10.68,10.68,10.67,10.67,44800.0,8.2279,8.2279,8.2202,8.2202,44800.0
2006-12-18 11:00:00,10.67,10.68,10.65,10.67,35200.0,8.2202,8.2279,8.2048,8.2202,35200.0
2006-12-18 11:10:00,10.67,10.69,10.67,10.68,31600.0,8.2202,8.2356,8.2202,8.2279,31600.0
2006-12-18 11:20:00,10.67,10.69,10.67,10.68,23600.0,8.2202,8.2356,8.2202,8.2279,23600.0
2006-12-18 11:30:00,10.67,10.68,10.65,10.65,16400.0,8.2202,8.2279,8.2048,8.2048,16400.0
2006-12-18 11:40:00,10.65,10.65,10.63,10.63,35200.0,8.2048,8.2048,8.1894,8.1894,35200.0
2006-12-18 11:50:00,10.64,10.67,10.64,10.65,30400.0,8.1971,8.2202,8.1971,8.2048,30400.0
2006-12-18 12:00:00,10.65,10.65,10.62,10.63,42400.0,8.2048,8.2048,8.1816,8.1894,42400.0
2006-12-18 12:10:00,10.63,10.65,10.6,10.63,108400.0,8.1894,8.2048,8.1662,8.1894,108400.0
2006-12-18 12:20:00,10.63,10.65,10.62,10.62,92800.0,8.1894,8.2048,8.1816,8.1816,92800.0
2006-12-18 12:30:00,10.62,10.63,10.61,10.61,29600.0,8.1816,8.1894,8.1739,8.1739,29600.0
2006-12-18 12:40:00,10.61,10.61,10.6,10.6,21600.0,8.1739,8.1739,8.1662,8.1662,21600.0
2006-12-18 12:50:00,10.6,10.61,10.59,10.59,13200.0,8.1662,8.1739,8.1585,8.1585,13200.0
2006-12-18 13:00:00,10.59,10.59,10.57,10.59,34000.0,8.1585,8.1585,8.1431,8.1585,34000.0
2006-12-18 13:10:00,10.59,10.6,10.58,10.59,23200.0,8.1585,8.1662,8.1508,8.1585,23200.0
2006-12-18 13:20:00,10.6,10.61,10.6,10.61,22400.0,8.1662,8.1739,8.1662,8.1739,22400.0
2006-12-18 13:30:00,10.61,10.61,10.6,10.6,25600.0,8.1739,8.1739,8.1662,8.1662,25600.0
2006-12-18 13:40:00,10.6,10.61,10.59,10.61,21200.0,8.1662,8.1739,8.1585,8.1739,21200.0
2006-12-18 13:50:00,10.61,10.61,10.58,10.59,22000.0,8.1739,8.1739,8.1508,8.1585,22000.0
2006-12-18 14:00:00,10.59,10.59,10.58,10.58,24000.0,8.1585,8.1585,8.1508,8.1508,24000.0
2006-12-18 14:10:00,10.58,10.58,10.57,10.58,16400.0,8.1508,8.1508,8.1431,8.1508,16400.0
2006-12-18 14:20:00,10.58,10.59,10.57,10.57,26000.0,8.1508,8.1585,8.1431,8.1431,26000.0
2006-12-18 14:30:00,10.57,10.58,10.56,10.58,26000.0,8.1431,8.1508,8.1354,8.1508,26000.0
2006-12-18 14:40:00,10.58,10.58,10.5,10.52,153600.0,8.1508,8.1508,8.0892,8.1046,153600.0
2006-12-18 14:50:00,10.52,10.54,10.49,10.54,100800.0,8.1046,8.12,8.0815,8.12,100800.0
2006-12-18 15:00:00,10.54,10.54,10.51,10.52,52400.0,8.12,8.12,8.0969,8.1046,52400.0
2006-12-18 15:10:00,10.52,10.52,10.5,10.51,44400.0,8.1046,8.1046,8.0892,8.0969,44400.0
2006-12-18 15:20:00,10.51,10.55,10.51,10.55,64400.0,8.0969,8.1277,8.0969,8.1277,64400.0
2006-12-18 15:30:00,10.55,10.57,10.54,10.56,110000.0,8.1277,8.1431,8.12,8.1354,110000.0
2006-12-18 15:40:00,10.55,10.56,10.54,10.55,76000.0,8.1277,8.1354,8.12,8.1277,76000.0
2006-12-18 15:50:00,10.55,10.55,10.54,10.55,80000.0,8.1277,8.1277,8.12,8.1277,80000.0
2006-12-19 09:30:00,10.54,10.54,10.45,10.53,142800.0,8.12,8.12,8.0507,8.1123,142800.0
2006-12-19 09:40:00,10.52,10.53,10.45,10.48,68400.0,8.1046,8.1123,8.0507,8.0738,68400.0
2006-12-19 09:50:00,10.48,10.5,10.47,10.49,40000.0,8.0738,8.0892,8.0661,8.0815,40000.0
2006-12-19 10:00:00,10.5,10.53,10.49,10.49,39200.0,8.0892,8.1123,8.0815,8.0815,39200.0
2006-12-19 10:10:00,10.49,10.5,10.46,10.49,131600.0,8.0815,8.0892,8.0584,8.0815,131600.0
2006-12-19 10:20:00,10.49,10.51,10.46,10.48,159200.0,8.0815,8.0969,8.0584,8.0738,159200.0
2006-12-19 10:30:00,10.48,10.49,10.46,10.47,89600.0,8.0738,8.0815,8.0584,8.0661,89600.0
2006-12-19 10:40:00,10.46,10.47,10.46,10.46,38000.0,8.0584,8.0661,8.0584,8.0584,38000.0
2006-12-19 10:50:00,10.47,10.5,10.46,10.49,41600.0,8.0661,8.0892,8.0584,8.0815,41600.0
2006-12-19 11:00:00,10.49,10.52,10.49,10.49,41600.0,8.0815,8.1046,8.0815,8.0815,41600.0
2006-12-19 11:10:00,10.49,10.5,10.46,10.46,68400.0,8.0815,8.0892,8.0584,8.0584,68400.0
2006-12-19 11:20:00,10.46,10.46,10.44,10.46,33600.0,8.0584,8.0584,8.043,8.0584,33600.0
2006-12-19 11:30:00,10.46,10.46,10.42,10.43,91200.0,8.0584,8.0584,8.0276,8.0353,91200.0
2006-12-19 11:40:00,10.43,10.44,10.42,10.44,107200.0,8.0353,8.043,8.0276,8.043,107200.0
2006-12-19 11:50:00,10.44,10.45,10.44,10.44,58400.0,8.043,8.0507,8.043,8.043,58400.0
2006-12-19 12:00:00,10.44,10.45,10.43,10.43,38400.0,8.043,8.0507,8.0353,8.0353,38400.0
2006-12-19 12:10:00,10.43,10.44,10.39,10.39,90800.0,8.0353,8.043,8.0045,8.0045,90800.0
2006-12-19 12:20:00,10.39,10.41,10.38,10.4,92400.0,8.0045,8.0199,7.9968,8.0122,92400.0
2006-12-19 12:30:00,10.4,10.43,10.4,10.42,53600.0,8.0122,8.0353,8.0122,8.0276,53600.0
2006-12-19 12:40:00,10.42,10.43,10.41,10.41,34800.0,8.0276,8.0353,8.0199,8.0199,34800.0
2006-12-19 12:50:00,10.42,10.44,10.42,10.44,39600.0,8.0276,8.043,8.0276,8.043,39600.0
2006-12-19 13:00:00,10.44,10.44,10.43,10.44,46400.0,8.043,8.043,8.0353,8.043,46400.0
2006-12-19 13:10:00,10.44,10.45,10.43,10.44,28400.0,8.043,8.0507,8.0353,8.043,28400.0
2006-12-19 13:20:00,10.45,10.46,10.44,10.44,29600.0,8.0507,8.0584,8.043,8.043,29600.0
2006-12-19 13:30:00,10.44,10.45,10.44,10.45,22800.0,8.043,8.0507,8.043,8.0507,22800.0
2006-12-19 13:40:00,10.45,10.45,10.44,10.45,123600.0,8.0507,8.0507,8.043,8.0507,123600.0
2006-12-19 13:50:00,10.45,10.45,10.44,10.45,28400.0,8.0507,8.0507,8.043,8.0507,28400.0
2006-12-19 14:00:00,10.44,10.48,10.44,10.47,84400.0,8.043,8.0738,8.043,8.0661,84400.0
2006-12-19 14:10:00,10.47,10.47,10.46,10.47,59200.0,8.0661,8.0661,8.0584,8.0661,59200.0
2006-12-19 14:20:00,10.47,10.47,10.45,10.45,129600.0,8.0661,8.0661,8.0507,8.0507,129600.0
2006-12-19 14:30:00,10.45,10.48,10.44,10.48,44800.0,8.0507,8.0738,8.043,8.0738,44800.0
2006-12-19 14:40:00,10.48,10.49,10.47,10.47,89600.0,8.0738,8.0815,8.0661,8.0661,89600.0
2006-12-19 14:50:00,10.47,10.51,10.47,10.49,250800.0,8.0661,8.0969,8.0661,8.0815,250800.0
2006-12-19 15:00:00,10.49,10.51,10.47,10.49,155600.0,8.0815,8.0969,8.0661,8.0815,155600.0
2006-12-19 15:10:00,10.49,10.49,10.47,10.48,201600.0,8.0815,8.0815,8.0661,8.0738,201600.0
2006-12-19 15:20:00,10.48,10.49,10.47,10.48,117200.0,8.0738,8.0815,8.0661,8.0738,117200.0
2006-12-19 15:30:00,10.48,10.49,10.47,10.48,103600.0,8.0738,8.0815,8.0661,8.0738,103600.0
2006-12-19 15:40:00,10.48,10.49,10.48,10.49,49200.0,8.0738,8.0815,8.0738,8.0815,49200.0
2006-12-19 15:50:00,10.49,10.49,10.47,10.47,207200.0,8.0815,8.0815,8.0661,8.0661,207200.0
2006-12-20 09:30:00,10.19,10.35,10.09,10.22,1055600.0,7.8504,7.9736,7.7733,7.8735,1055600.0
2006-12-20 09:40:00,10.22,10.28,10.2,10.21,480400.0,7.8735,7.9197,7.8581,7.8658,480400.0
2006-12-20 09:50:00,10.21,10.22,10.17,10.17,739200.0,7.8658,7.8735,7.835,7.835,739200.0
2006-12-20 10:00:00,10.16,10.2,10.15,10.18,580000.0,7.8273,7.8581,7.8196,7.8427,580000.0
2006-12-20 10:10:00,10.18,10.21,10.17,10.18,230800.0,7.8427,7.8658,7.835,7.8427,230800.0
2006-12-20 10:20:00,10.19,10.21,10.17,10.17,474800.0,7.8504,7.8658,7.835,7.835,474800.0
2006-12-20 10:30:00,10.18,10.2,10.15,10.17,191600.0,7.8427,7.8581,7.8196,7.835,191600.0
2006-12-20 10:40:00,10.18,10.19,10.17,10.19,128400.0,7.8427,7.8504,7.835,7.8504,128400.0
2006-12-20 10:50:00,10.19,10.19,10.17,10.17,118400.0,7.8504,7.8504,7.835,7.835,118400.0
2006-12-20 11:00:00,10.18,10.19,10.17,10.17,192400.0,7.8427,7.8504,7.835,7.835,192400.0
2006-12-20 11:10:00,10.17,10.18,10.15,10.17,369600.0,7.835,7.8427,7.8196,7.835,369600.0
2006-12-20 11:20:00,10.17,10.18,10.15,10.16,329200.0,7.835,7.8427,7.8196,7.8273,329200.0
2006-12-20 11:30:00,10.16,10.17,10.14,10.15,484800.0,7.8273,7.835,7.8119,7.8196,484800.0
2006-12-20 11:40:00,10.15,10.16,10.13,10.14,380400.0,7.8196,7.8273,7.8042,7.8119,380400.0
2006-12-20 11:50:00,10.14,10.14,10.11,10.13,723600.0,7.8119,7.8119,7.7887,7.8042,723600.0
2006-12-20 12:00:00,10.12,10.14,10.12,10.13,199600.0,7.7964,7.8119,7.7964,7.8042,199600.0
2006-12-20 12:10:00,10.13,10.14,10.13,10.13,110800.0,7.8042,7.8119,7.8042,7.8042,110800.0
2006-12-20 12:20:00,10.13,10.13,10.12,10.12,102400.0,7.8042,7.8042,7.7964,7.7964,102400.0
2006-12-20 12:30:00,10.12,10.13,10.12,10.12,348000.0,7.7964,7.8042,7.7964,7.7964,348000.0
2006-12-20 12:40:00,10.12,10.13,10.12,10.12,138800.0,7.7964,7.8042,7.7964,7.7964,138800.0
2006-12-20 12:50:00,10.12,10.13,10.12,10.13,528800.0,7.7964,7.8042,7.7964,7.8042,528800.0
2006-12-20 13:00:00,10.13,10.14,10.12,10.12,343200.0,7.8042,7.8119,7.7964,7.7964,343200.0
2006-12-20 13:10:00,10.12,10.12,10.1,10.12,219600.0,7.7964,7.7964,7.781,7.7964,219600.0
2006-12-20 13:20:00,10.12,10.12,10.1,10.11,140800.0,7.7964,7.7964,7.781,7.7887,140800.0
2006-12-20 13:30:00,10.12,10.12,10.11,10.11,140000.0,7.7964,7.7964,7.7887,7.7887,140000.0
2006-12-20 13:40:00,10.11,10.12,10.11,10.12,51200.0,7.7887,7.7964,7.7887,7.7964,51200.0
2006-12-20 13:50:00,10.11,10.13,10.11,10.11,89600.0,7.7887,7.8042,7.7887,7.7887,89600.0
2006-12-20 14:00:00,10.12,10.13,1.12,10.1,640400.0,7.7964,7.8042,0.8628,7.781,640400.0
2006-12-20 14:10:00,10.1,10.11,10.09,10.1,299200.0,7.781,7.7887,7.7733,7.781,299200.0
2006-12-20 14:20:00,10.1,10.12,10.08,10.1,228800.0,7.781,7.7964,7.7656,7.781,228800.0
2006-12-20 14:30:00,10.1,10.1,10.09,10.09,220800.0,7.781,7.781,7.7733,7.7733,220800.0
2006-12-20 14:40:00,10.09,10.11,10.08,10.09,274800.0,7.7733,7.7887,7.7656,7.7733,274800.0
2006-12-20 14:50:00,10.09,10.1,10.07,10.07,111200.0,7.7733,7.781,7.7579,7.7579,111200.0
2006-12-20 15:00:00,10.07,10.08,10.06,10.06,282800.0,7.7579,7.7656,7.7502,7.7502,282800.0
2006-12-20 15:10:00,10.06,10.06,10.04,10.05,558800.0,7.7502,7.7502,7.7348,7.7425,558800.0
2006-12-20 15:20:00,10.05,10.06,10.05,10.05,361200.0,7.7425,7.7502,7.7425,7.7425,361200.0
2006-12-20 15:30:00,10.05,10.06,10.05,10.06,572800.0,7.7425,7.7502,7.7425,7.7502,572800.0
2006-12-20 15:40:00,10.06,10.06,10.04,10.04,559200.0,7.7502,7.7502,7.7348,7.7348,559200.0
2006-12-20 15:50:00,10.04,10.07,10.04,10.06,732000.0,7.7348,7.7579,7.7348,7.7502,732000.0
2006-12-21 09:30:00,10.09,10.13,10.06,10.12,216800.0,7.7733,7.8042,7.7502,7.7964,216800.0
2006-12-21 09:40:00,10.12,10.13,10.1,10.12,130400.0,7.7964,7.8042,7.781,7.7964,130400.0
2006-12-21 09:50:00,10.12,10.16,10.12,10.13,216800.0,7.7964,7.8273,7.7964,7.8042,216800.0
2006-12-21 10:00:00,10.13,10.15,10.12,10.12,171600.0,7.8042,7.8196,7.7964,7.7964,171600.0
2006-12-21 10:10:00,10.12,10.15,10.1,10.12,350400.0,7.7964,7.8196,7.781,7.7964,350400.0
2006-12-21 10:20:00,10.12,10.15,10.11,10.13,133600.0,7.7964,7.8196,7.7887,7.8042,133600.0
2006-12-21 10:30:00,10.13,10.13,10.1,10.11,103200.0,7.8042,7.8042,7.781,7.7887,103200.0
2006-12-21 10:40:00,10.1,10.13,10.1,10.12,77600.0,7.781,7.8042,7.781,7.7964,77600.0
2006-12-21 10:50:00,10.12,10.13,10.1,10.12,301200.0,7.7964,7.8042,7.781,7.7964,301200.0
2006-12-21 11:00:00,10.13,10.15,10.13,10.14,90400.0,7.8042,7.8196,7.8042,7.8119,90400.0
2006-12-21 11:10:00,10.15,10.15,10.11,10.12,132400.0,7.8196,7.8196,7.7887,7.7964,132400.0
2006-12-21 11:20:00,10.12,10.15,10.12,10.12,214000.0,7.7964,7.8196,7.7964,7.7964,214000.0
2006-12-21 11:30:00,10.12,10.12,10.12,10.12,54400.0,7.7964,7.7964,7.7964,7.7964,54400.0
2006-12-21 11:40:00,10.12,10.12,10.11,10.12,39600.0,7.7964,7.7964,7.7887,7.7964,39600.0
2006-12-21 11:50:00,10.12,10.12,10.07,10.07,104800.0,7.7964,7.7964,7.7579,7.7579,104800.0
2006-12-21 12:00:00,10.07,10.07,10.05,10.06,817600.0,7.7579,7.7579,7.7425,7.7502,817600.0
2006-12-21 12:10:00,10.06,10.06,10.04,10.05,51200.0,7.7502,7.7502,7.7348,7.7425,51200.0
2006-12-21 12:20:00,10.05,10.06,10.04,10.06,59600.0,7.7425,7.7502,7.7348,7.7502,59600.0
2006-12-21 12:30:00,10.06,10.06,10.04,10.05,154800.0,7.7502,7.7502,7.7348,7.7425,154800.0
2006-12-21 12:40:00,10.06,10.06,10.04,10.06,146800.0,7.7502,7.7502,7.7348,7.7502,146800.0
2006-12-21 12:50:00,10.06,10.06,10.05,10.05,80400.0,7.7502,7.7502,7.7425,7.7425,80400.0
2006-12-21 13:00:00,10.05,10.06,10.03,10.04,112800.0,7.7425,7.7502,7.7271,7.7348,112800.0
2006-12-21 13:10:00,10.04,10.05,10.03,10.05,141600.0,7.7348,7.7425,7.7271,7.7425,141600.0
2006-12-21 13:20:00,10.05,10.09,10.05,10.07,166000.0,7.7425,7.7733,7.7425,7.7579,166000.0
2006-12-21 13:30:00,10.07,10.09,10.06,10.06,124400.0,7.7579,7.7733,7.7502,7.7502,124400.0
2006-12-21 13:40:00,10.06,10.06,10.05,10.06,142000.0,7.7502,7.7502,7.7425,7.7502,142000.0
2006-12-21 13:50:00,10.06,10.08,10.05,10.06,100000.0,7.7502,7.7656,7.7425,7.7502,100000.0
2006-12-21 14:00:00,10.05,10.06,10.05,10.06,70400.0,7.7425,7.7502,7.7425,7.7502,70400.0
2006-12-21 14:10:00,10.06,10.06,10.06,10.06,72800.0,7.7502,7.7502,7.7502,7.7502,72800.0
2006-12-21 14:20:00,10.06,10.09,10.06,10.09,50800.0,7.7502,7.7733,7.7502,7.7733,50800.0
2006-12-21 14:30:00,10.09,10.09,10.07,10.08,65600.0,7.7733,7.7733,7.7579,7.7656,65600.0
2006-12-21 14:40:00,10.08,10.08,10.06,10.06,87200.0,7.7656,7.7656,7.7502,7.7502,87200.0
2006-12-21 14:50:00,10.07,10.07,10.05,10.05,130800.0,7.7579,7.7579,7.7425,7.7425,130800.0
2006-12-21 15:00:00,10.05,10.06,10.04,10.06,206000.0,7.7425,7.7502,7.7348,7.7502,206000.0
2006-12-21 15:10:00,10.06,10.06,10.04,10.04,522800.0,7.7502,7.7502,7.7348,7.7348,522800.0
2006-12-21 15:20:00,10.04,10.06,10.03,10.03,388800.0,7.7348,7.7502,7.7271,7.7271,388800.0
2006-12-21 15:30:00,10.03,10.04,10.03,10.03,662800.0,7.7271,7.7348,7.7271,7.7271,662800.0
2006-12-21 15:40:00,10.03,10.03,10.03,10.03,208000.0,7.7271,7.7271,7.7271,7.7271,208000.0
2006-12-21 15:50:00,10.03,10.03,10.02,10.03,290000.0,7.7271,7.7271,7.7194,7.7271,290000.0
2006-12-22 09:30:00,9.99,10.06,9.98,9.99,221200.0,7.6963,7.7502,7.6886,7.6963,221200.0
2006-12-22 09:40:00,9.98,9.99,9.93,9.97,187600.0,7.6886,7.6963,7.6501,7.6809,187600.0
2006-12-22 09:50:00,9.97,10.01,9.97,10.01,149600.0,7.6809,7.7117,7.6809,7.7117,149600.0
2006-12-22 10:00:00,10.01,10.03,9.99,10.01,275600.0,7.7117,7.7271,7.6963,7.7117,275600.0
2006-12-22 10:10:00,10.01,10.02,9.98,9.98,162800.0,7.7117,7.7194,7.6886,7.6886,162800.0
2006-12-22 10:20:00,9.98,9.98,9.91,9.97,239200.0,7.6886,7.6886,7.6347,7.6809,239200.0
2006-12-22 10:30:00,9.97,9.99,9.97,9.97,106400.0,7.6809,7.6963,7.6809,7.6809,106400.0
2006-12-22 10:40:00,9.97,9.99,9.96,9.99,114800.0,7.6809,7.6963,7.6732,7.6963,114800.0
2006-12-22 10:50:00,9.98,10.01,9.98,10.0,143600.0,7.6886,7.7117,7.6886,7.704,143600.0
2006-12-22 11:00:00,10.0,10.03,10.0,10.03,99200.0,7.704,7.7271,7.704,7.7271,99200.0
2006-12-22 11:10:00,10.03,10.03,9.97,9.99,77600.0,7.7271,7.7271,7.6809,7.6963,77600.0
2006-12-22 11:20:00,9.99,9.99,9.97,9.98,88000.0,7.6963,7.6963,7.6809,7.6886,88000.0
2006-12-22 11:30:00,9.99,10.01,9.98,9.99,70400.0,7.6963,7.7117,7.6886,7.6963,70400.0
2006-12-22 11:40:00,10.0,10.0,9.97,9.98,36800.0,7.704,7.704,7.6809,7.6886,36800.0
2006-12-22 11:50:00,9.98,9.99,9.97,9.97,23600.0,7.6886,7.6963,7.6809,7.6809,23600.0
2006-12-22 12:00:00,9.97,9.99,9.96,9.98,85600.0,7.6809,7.6963,7.6732,7.6886,85600.0
2006-12-22 12:10:00,9.97,9.98,9.96,9.97,42800.0,7.6809,7.6886,7.6732,7.6809,42800.0
2006-12-22 12:20:00,9.97,9.99,9.97,9.98,35200.0,7.6809,7.6963,7.6809,7.6886,35200.0
2006-12-22 12:30:00,9.98,10.0,9.98,9.99,49200.0,7.6886,7.704,7.6886,7.6963,49200.0
2006-12-22 12:40:00,9.99,9.99,9.97,9.98,94400.0,7.6963,7.6963,7.6809,7.6886,94400.0
2006-12-22 12:50:00,9.97,9.98,9.97,9.97,30000.0,7.6809,7.6886,7.6809,7.6809,30000.0
2006-12-22 13:00:00,9.97,9.97,9.97,9.97,34000.0,7.6809,7.6809,7.6809,7.6809,34000.0
2006-12-22 13:10:00,9.98,9.99,9.97,9.99,38400.0,7.6886,7.6963,7.6809,7.6963,38400.0
2006-12-22 13:20:00,9.99,9.99,9.97,9.98,46400.0,7.6963,7.6963,7.6809,7.6886,46400.0
2006-12-22 13:30:00,9.98,9.99,9.97,9.99,34800.0,7.6886,7.6963,7.6809,7.6963,34800.0
2006-12-22 13:40:00,9.99,10.0,9.99,10.0,34800.0,7.6963,7.704,7.6963,7.704,34800.0
2006-12-22 13:50:00,9.99,10.01,9.99,9.99,40800.0,7.6963,7.7117,7.6963,7.6963,40800.0
2006-12-22 14:00:00,10.0,10.0,9.99,10.0,30400.0,7.704,7.704,7.6963,7.704,30400.0
2006-12-22 14:10:00,10.0,10.01,9.99,10.01,26800.0,7.704,7.7117,7.6963,7.7117,26800.0
2006-12-22 14:20:00,10.01,10.02,10.01,10.01,55600.0,7.7117,7.7194,7.7117,7.7117,55600.0
2006-12-22 14:30:00,10.01,10.01,9.99,10.0,34400.0,7.7117,7.7117,7.6963,7.704,34400.0
2006-12-22 14:40:00,10.0,10.0,9.98,9.99,44000.0,7.704,7.704,7.6886,7.6963,44000.0
2006-12-22 14:50:00,9.99,10.0,9.99,9.99,26000.0,7.6963,7.704,7.6963,7.6963,26000.0
2006-12-22 15:00:00,9.99,9.99,9.98,9.98,50000.0,7.6963,7.6963,7.6886,7.6886,50000.0
2006-12-22 15:10:00,9.98,9.99,9.97,9.97,109600.0,7.6886,7.6963,7.6809,7.6809,109600.0
2006-12-22 15:20:00,9.97,9.98,9.96,9.97,166800.0,7.6809,7.6886,7.6732,7.6809,166800.0
2006-12-22 15:30:00,9.97,9.98,9.97,9.97,48800.0,7.6809,7.6886,7.6809,7.6809,48800.0
2006-12-22 15:40:00,9.97,9.98,9.97,9.97,78800.0,7.6809,7.6886,7.6809,7.6809,78800.0
2006-12-22 15:50:00,9.97,9.98,9.96,9.96,226800.0,7.6809,7.6886,7.6732,7.6732,226800.0
2006-12-26 09:30:00,9.92,9.94,9.88,9.88,133600.0,7.6424,7.6578,7.6116,7.6116,133600.0
2006-12-26 09:40:00,9.88,9.94,9.88,9.93,60800.0,7.6116,7.6578,7.6116,7.6501,60800.0
2006-12-26 09:50:00,9.93,9.98,9.93,9.97,157600.0,7.6501,7.6886,7.6501,7.6809,157600.0
2006-12-26 10:00:00,9.97,9.98,9.96,9.96,110800.0,7.6809,7.6886,7.6732,7.6732,110800.0
2006-12-26 10:10:00,9.96,9.97,9.94,9.97,100800.0,7.6732,7.6809,7.6578,7.6809,100800.0
2006-12-26 10:20:00,9.96,10.01,9.96,10.01,122400.0,7.6732,7.7117,7.6732,7.7117,122400.0
2006-12-26 10:30:00,10.01,10.01,9.99,10.0,33200.0,7.7117,7.7117,7.6963,7.704,33200.0
2006-12-26 10:40:00,10.0,10.0,9.98,9.99,29200.0,7.704,7.704,7.6886,7.6963,29200.0
2006-12-26 10:50:00,9.99,9.99,9.99,9.99,13200.0,7.6963,7.6963,7.6963,7.6963,13200.0
2006-12-26 11:00:00,9.99,10.01,9.99,9.99,52000.0,7.6963,7.7117,7.6963,7.6963,52000.0
2006-12-26 11:10:00,10.0,10.01,10.0,10.0,23600.0,7.704,7.7117,7.704,7.704,23600.0
2006-12-26 11:20:00,10.0,10.0,10.0,10.0,9600.0,7.704,7.704,7.704,7.704,9600.0
2006-12-26 11:30:00,10.0,10.0,10.0,10.0,9200.0,7.704,7.704,7.704,7.704,9200.0
2006-12-26 11:40:00,10.0,10.0,9.99,10.0,8400.0,7.704,7.704,7.6963,7.704,8400.0
2006-12-26 11:50:00,9.99,10.0,9.99,9.99,13600.0,7.6963,7.704,7.6963,7.6963,13600.0
2006-12-26 12:00:00,10.0,10.0,9.99,10.0,19200.0,7.704,7.704,7.6963,7.704,19200.0
2006-12-26 12:10:00,10.0,10.0,9.98,9.98,40800.0,7.704,7.704,7.6886,7.6886,40800.0
2006-12-26 12:20:00,9.99,9.99,9.96,9.96,80800.0,7.6963,7.6963,7.6732,7.6732,80800.0
2006-12-26 12:30:00,9.97,9.97,9.96,9.96,80000.0,7.6809,7.6809,7.6732,7.6732,80000.0
2006-12-26 12:40:00,9.96,9.97,9.96,9.97,13600.0,7.6732,7.6809,7.6732,7.6809,13600.0
2006-12-26 12:50:00,9.97,9.97,9.96,9.97,19600.0,7.6809,7.6809,7.6732,7.6809,19600.0
2006-12-26 13:00:00,9.97,9.98,9.97,9.97,31200.0,7.6809,7.6886,7.6809,7.6809,31200.0
2006-12-26 13:10:00,9.97,9.99,9.97,9.99,29200.0,7.6809,7.6963,7.6809,7.6963,29200.0
2006-12-26 13:20:00,9.99,9.99,9.98,9.99,27600.0,7.6963,7.6963,7.6886,7.6963,27600.0
2006-12-26 13:30:00,9.99,9.99,9.99,9.99,17600.0,7.6963,7.6963,7.6963,7.6963,17600.0
2006-12-26 13:40:00,9.99,9.99,9.97,9.98,49200.0,7.6963,7.6963,7.6809,7.6886,49200.0
2006-12-26 13:50:00,9.98,9.99,9.98,9.99,29200.0,7.6886,7.6963,7.6886,7.6963,29200.0
2006-12-26 14:00:00,9.99,9.99,9.97,9.98,36800.0,7.6963,7.6963,7.6809,7.6886,36800.0
2006-12-26 14:10:00,9.98,9.99,9.98,9.99,23600.0,7.6886,7.6963,7.6886,7.6963,23600.0
2006-12-26 14:20:00,9.99,9.99,9.98,9.98,38800.0,7.6963,7.6963,7.6886,7.6886,38800.0
2006-12-26 14:30:00,9.98,9.98,9.97,9.98,22400.0,7.6886,7.6886,7.6809,7.6886,22400.0
2006-12-26 14:40:00,9.98,9.99,9.98,9.99,15600.0,7.6886,7.6963,7.6886,7.6963,15600.0
2006-12-26 14:50:00,9.99,9.99,9.97,9.97,22000.0,7.6963,7.6963,7.6809,7.6809,22000.0
2006-12-26 15:00:00,9.97,9.97,9.93,9.95,203200.0,7.6809,7.6809,7.6501,7.6655,203200.0
2006-12-26 15:10:00,9.95,9.96,9.94,9.95,49600.0,7.6655,7.6732,7.6578,7.6655,49600.0
2006-12-26 15:20:00,9.95,9.96,9.94,9.95,72800.0,7.6655,7.6732,7.6578,7.6655,72800.0
2006-12-26 15:30:00,9.95,9.95,9.94,9.95,139600.0,7.6655,7.6655,7.6578,7.6655,139600.0
2006-12-26 15:40:00,9.94,9.95,9.93,9.93,116400.0,7.6578,7.6655,7.6501,7.6501,116400.0
2006-12-26 15:50:00,9.93,9.95,9.93,9.94,272400.0,7.6501,7.6655,7.6501,7.6578,272400.0
2006-12-27 09:30:00,10.05,10.05,9.93,10.05,144000.0,7.7425,7.7425,7.6501,7.7425,144000.0
2006-12-27 09:40:00,10.05,10.06,10.02,10.04,105200.0,7.7425,7.7502,7.7194,7.7348,105200.0
2006-12-27 09:50:00,10.04,10.08,10.03,10.05,98000.0,7.7348,7.7656,7.7271,7.7425,98000.0
2006-12-27 10:00:00,10.06,10.09,10.05,10.09,55200.0,7.7502,7.7733,7.7425,7.7733,55200.0
2006-12-27 10:10:00,10.09,10.09,9.88,10.06,50000.0,7.7733,7.7733,7.6116,7.7502,50000.0
2006-12-27 10:20:00,10.06,10.09,10.06,10.09,36400.0,7.7502,7.7733,7.7502,7.7733,36400.0
2006-12-27 10:30:00,10.09,10.09,10.04,10.05,78800.0,7.7733,7.7733,7.7348,7.7425,78800.0
2006-12-27 10:40:00,10.05,10.08,10.04,10.05,72800.0,7.7425,7.7656,7.7348,7.7425,72800.0
2006-12-27 10:50:00,10.05,10.06,10.03,10.03,70000.0,7.7425,7.7502,7.7271,7.7271,70000.0
2006-12-27 11:00:00,10.04,10.07,10.04,10.07,68800.0,7.7348,7.7579,7.7348,7.7579,68800.0
2006-12-27 11:10:00,10.07,10.08,10.05,10.08,46800.0,7.7579,7.7656,7.7425,7.7656,46800.0
2006-12-27 11:20:00,10.08,10.09,10.07,10.08,23600.0,7.7656,7.7733,7.7579,7.7656,23600.0
2006-12-27 11:30:00,10.08,10.08,10.05,10.06,54400.0,7.7656,7.7656,7.7425,7.7502,54400.0
2006-12-27 11:40:00,10.06,10.06,10.04,10.05,95200.0,7.7502,7.7502,7.7348,7.7425,95200.0
2006-12-27 11:50:00,10.05,10.05,10.02,10.03,157200.0,7.7425,7.7425,7.7194,7.7271,157200.0
2006-12-27 12:00:00,10.03,10.03,10.02,10.03,35200.0,7.7271,7.7271,7.7194,7.7271,35200.0
2006-12-27 12:10:00,10.03,10.03,10.01,10.01,44800.0,7.7271,7.7271,7.7117,7.7117,44800.0
2006-12-27 12:20:00,10.01,10.01,10.0,10.0,41200.0,7.7117,7.7117,7.704,7.704,41200.0
2006-12-27 12:30:00,10.0,10.0,10.0,10.0,26800.0,7.704,7.704,7.704,7.704,26800.0
2006-12-27 12:40:00,10.0,10.0,10.0,10.0,15600.0,7.704,7.704,7.704,7.704,15600.0
2006-12-27 12:50:00,10.0,10.0,9.99,10.0,40000.0,7.704,7.704,7.6963,7.704,40000.0
2006-12-27 13:00:00,10.0,10.0,10.0,10.0,3200.0,7.704,7.704,7.704,7.704,3200.0
2006-12-27 13:10:00,10.0,10.0,9.99,10.0,73200.0,7.704,7.704,7.6963,7.704,73200.0
2006-12-27 13:20:00,10.0,10.0,9.99,10.0,72800.0,7.704,7.704,7.6963,7.704,72800.0
2006-12-27 13:30:00,10.0,10.0,9.99,10.0,40800.0,7.704,7.704,7.6963,7.704,40800.0
2006-12-27 13:40:00,10.0,10.0,9.99,9.99,58400.0,7.704,7.704,7.6963,7.6963,58400.0
2006-12-27 13:50:00,9.99,10.0,9.99,10.0,41600.0,7.6963,7.704,7.6963,7.704,41600.0
2006-12-27 14:00:00,10.0,10.0,10.0,10.0,87600.0,7.704,7.704,7.704,7.704,87600.0
2006-12-27 14:10:00,10.0,10.03,10.0,10.02,97600.0,7.704,7.7271,7.704,7.7194,97600.0
2006-12-27 14:20:00,10.02,10.04,10.02,10.04,96000.0,7.7194,7.7348,7.7194,7.7348,96000.0
2006-12-27 14:30:00,10.04,10.04,10.02,10.03,64000.0,7.7348,7.7348,7.7194,7.7271,64000.0
2006-12-27 14:40:00,10.03,10.05,10.03,10.03,121600.0,7.7271,7.7425,7.7271,7.7271,121600.0
2006-12-27 14:50:00,10.04,10.04,10.03,10.04,59600.0,7.7348,7.7348,7.7271,7.7348,59600.0
2006-12-27 15:00:00,10.04,10.04,10.03,10.03,38800.0,7.7348,7.7348,7.7271,7.7271,38800.0
2006-12-27 15:10:00,10.03,10.04,10.03,10.03,74000.0,7.7271,7.7348,7.7271,7.7271,74000.0
2006-12-27 15:20:00,10.03,10.04,10.03,10.03,102000.0,7.7271,7.7348,7.7271,7.7271,102000.0
2006-12-27 15:30:00,10.03,10.04,10.03,10.03,54800.0,7.7271,7.7348,7.7271,7.7271,54800.0
2006-12-27 15:40:00,10.03,10.04,10.03,10.03,115200.0,7.7271,7.7348,7.7271,7.7271,115200.0
2006-12-27 15:50:00,10.03,10.04,10.02,10.02,194800.0,7.7271,7.7348,7.7194,7.7194,194800.0
2006-12-28 09:30:00,9.97,9.99,9.97,9.99,86800.0,7.6809,7.6963,7.6809,7.6963,86800.0
2006-12-28 09:40:00,9.99,10.0,9.97,9.98,42800.0,7.6963,7.704,7.6809,7.6886,42800.0
2006-12-28 09:50:00,9.97,9.99,9.94,9.98,52000.0,7.6809,7.6963,7.6578,7.6886,52000.0
2006-12-28 10:00:00,9.99,10.02,9.99,10.01,79200.0,7.6963,7.7194,7.6963,7.7117,79200.0
2006-12-28 10:10:00,10.01,10.01,9.97,9.98,54400.0,7.7117,7.7117,7.6809,7.6886,54400.0
2006-12-28 10:20:00,9.98,9.98,9.96,9.97,26400.0,7.6886,7.6886,7.6732,7.6809,26400.0
2006-12-28 10:30:00,9.98,9.99,9.97,9.98,36400.0,7.6886,7.6963,7.6809,7.6886,36400.0
2006-12-28 10:40:00,9.98,10.0,9.97,10.0,34000.0,7.6886,7.704,7.6809,7.704,34000.0
2006-12-28 10:50:00,10.0,10.0,9.98,9.99,16000.0,7.704,7.704,7.6886,7.6963,16000.0
2006-12-28 11:00:00,9.99,10.0,9.99,9.99,21200.0,7.6963,7.704,7.6963,7.6963,21200.0
2006-12-28 11:10:00,9.99,10.0,9.98,9.99,16800.0,7.6963,7.704,7.6886,7.6963,16800.0
2006-12-28 11:20:00,9.99,9.99,9.98,9.99,66400.0,7.6963,7.6963,7.6886,7.6963,66400.0
2006-12-28 11:30:00,9.99,9.99,9.99,9.99,20400.0,7.6963,7.6963,7.6963,7.6963,20400.0
2006-12-28 11:40:00,9.99,9.99,9.97,9.98,18800.0,7.6963,7.6963,7.6809,7.6886,18800.0
2006-12-28 11:50:00,9.99,9.99,9.97,9.97,41200.0,7.6963,7.6963,7.6809,7.6809,41200.0
2006-12-28 12:00:00,9.97,9.97,9.96,9.97,12400.0,7.6809,7.6809,7.6732,7.6809,12400.0
2006-12-28 12:10:00,9.97,9.98,9.97,9.97,40000.0,7.6809,7.6886,7.6809,7.6809,40000.0
2006-12-28 12:20:00,9.98,9.98,9.97,9.97,16800.0,7.6886,7.6886,7.6809,7.6809,16800.0
2006-12-28 12:30:00,9.97,9.97,9.97,9.97,44000.0,7.6809,7.6809,7.6809,7.6809,44000.0
2006-12-28 12:40:00,9.97,9.97,9.97,9.97,8800.0,7.6809,7.6809,7.6809,7.6809,8800.0
2006-12-28 12:50:00,9.97,9.97,9.94,9.95,59200.0,7.6809,7.6809,7.6578,7.6655,59200.0
2006-12-28 13:00:00,9.95,9.95,9.95,9.95,20400.0,7.6655,7.6655,7.6655,7.6655,20400.0
2006-12-28 13:10:00,9.95,9.96,9.94,9.94,37200.0,7.6655,7.6732,7.6578,7.6578,37200.0
2006-12-28 13:20:00,9.95,9.96,9.95,9.95,22400.0,7.6655,7.6732,7.6655,7.6655,22400.0
2006-12-28 13:30:00,9.95,9.96,9.95,9.96,30800.0,7.6655,7.6732,7.6655,7.6732,30800.0
2006-12-28 13:40:00,9.96,9.96,9.95,9.95,44400.0,7.6732,7.6732,7.6655,7.6655,44400.0
2006-12-28 13:50:00,9.95,9.95,9.94,9.95,68000.0,7.6655,7.6655,7.6578,7.6655,68000.0
2006-12-28 14:00:00,9.94,9.95,9.94,9.94,96800.0,7.6578,7.6655,7.6578,7.6578,96800.0
2006-12-28 14:10:00,9.95,9.98,9.94,9.97,46800.0,7.6655,7.6886,7.6578,7.6809,46800.0
2006-12-28 14:20:00,9.97,9.99,9.96,9.99,42400.0,7.6809,7.6963,7.6732,7.6963,42400.0
2006-12-28 14:30:00,9.99,10.0,9.99,10.0,36400.0,7.6963,7.704,7.6963,7.704,36400.0
2006-12-28 14:40:00,10.0,10.01,10.0,10.0,70000.0,7.704,7.7117,7.704,7.704,70000.0
2006-12-28 14:50:00,10.0,10.01,10.0,10.0,56800.0,7.704,7.7117,7.704,7.704,56800.0
2006-12-28 15:00:00,10.0,10.01,10.0,10.0,52400.0,7.704,7.7117,7.704,7.704,52400.0
2006-12-28 15:10:00,10.0,10.0,9.99,10.0,44400.0,7.704,7.704,7.6963,7.704,44400.0
2006-12-28 15:20:00,10.0,10.0,9.99,10.0,68000.0,7.704,7.704,7.6963,7.704,68000.0
2006-12-28 15:30:00,10.0,10.01,10.0,10.0,86800.0,7.704,7.7117,7.704,7.704,86800.0
2006-12-28 15:40:00,10.0,10.01,9.99,10.0,96000.0,7.704,7.7117,7.6963,7.704,96000.0
2006-12-28 15:50:00,10.0,10.0,9.98,9.98,82800.0,7.704,7.704,7.6886,7.6886,82800.0
2006-12-29 09:30:00,9.94,10.01,9.93,9.95,64800.0,7.6578,7.7117,7.6501,7.6655,64800.0
2006-12-29 09:40:00,9.94,9.99,9.94,9.99,50000.0,7.6578,7.6963,7.6578,7.6963,50000.0
2006-12-29 09:50:00,9.99,10.03,9.99,10.03,56400.0,7.6963,7.7271,7.6963,7.7271,56400.0
2006-12-29 10:00:00,10.03,10.07,10.03,10.07,91200.0,7.7271,7.7579,7.7271,7.7579,91200.0
2006-12-29 10:10:00,10.07,10.08,10.06,10.07,22800.0,7.7579,7.7656,7.7502,7.7579,22800.0
2006-12-29 10:20:00,10.07,10.07,10.04,10.04,69600.0,7.7579,7.7579,7.7348,7.7348,69600.0
2006-12-29 10:30:00,10.04,10.05,10.02,10.02,25600.0,7.7348,7.7425,7.7194,7.7194,25600.0
2006-12-29 10:40:00,10.02,10.02,10.0,10.01,86800.0,7.7194,7.7194,7.704,7.7117,86800.0
2006-12-29 10:50:00,10.0,10.02,9.99,10.0,57200.0,7.704,7.7194,7.6963,7.704,57200.0
2006-12-29 11:00:00,10.0,10.01,9.99,10.01,44000.0,7.704,7.7117,7.6963,7.7117,44000.0
2006-12-29 11:10:00,10.02,10.02,10.01,10.02,47200.0,7.7194,7.7194,7.7117,7.7194,47200.0
2006-12-29 11:20:00,10.02,10.03,10.02,10.02,21200.0,7.7194,7.7271,7.7194,7.7194,21200.0
2006-12-29 11:30:00,10.03,10.03,10.02,10.02,17200.0,7.7271,7.7271,7.7194,7.7194,17200.0
2006-12-29 11:40:00,10.02,10.02,10.01,10.02,44800.0,7.7194,7.7194,7.7117,7.7194,44800.0
2006-12-29 11:50:00,10.01,10.01,10.01,10.01,3600.0,7.7117,7.7117,7.7117,7.7117,3600.0
2006-12-29 12:00:00,10.01,10.01,10.01,10.01,6800.0,7.7117,7.7117,7.7117,7.7117,6800.0
2006-12-29 12:10:00,10.02,10.02,10.02,10.02,5600.0,7.7194,7.7194,7.7194,7.7194,5600.0
2006-12-29 12:20:00,10.02,10.02,10.0,10.0,12000.0,7.7194,7.7194,7.704,7.704,12000.0
2006-12-29 12:30:00,10.0,10.01,9.97,10.0,115600.0,7.704,7.7117,7.6809,7.704,115600.0
2006-12-29 12:40:00,10.0,10.0,10.0,10.0,17200.0,7.704,7.704,7.704,7.704,17200.0
2006-12-29 12:50:00,10.0,10.0,10.0,10.0,24400.0,7.704,7.704,7.704,7.704,24400.0
2006-12-29 13:00:00,10.0,10.0,10.0,10.0,12400.0,7.704,7.704,7.704,7.704,12400.0
2006-12-29 13:10:00,10.0,10.01,10.0,10.0,40800.0,7.704,7.7117,7.704,7.704,40800.0
2006-12-29 13:20:00,10.0,10.0,9.98,9.98,56400.0,7.704,7.704,7.6886,7.6886,56400.0
2006-12-29 13:30:00,9.97,9.98,9.95,9.95,59600.0,7.6809,7.6886,7.6655,7.6655,59600.0
2006-12-29 13:40:00,9.95,9.97,9.95,9.95,54000.0,7.6655,7.6809,7.6655,7.6655,54000.0
2006-12-29 13:50:00,9.95,9.96,9.94,9.95,35600.0,7.6655,7.6732,7.6578,7.6655,35600.0
2006-12-29 14:00:00,9.95,9.96,9.95,9.95,32800.0,7.6655,7.6732,7.6655,7.6655,32800.0
2006-12-29 14:10:00,9.95,9.96,9.95,9.95,28800.0,7.6655,7.6732,7.6655,7.6655,28800.0
2006-12-29 14:20:00,9.95,9.95,9.94,9.95,99600.0,7.6655,7.6655,7.6578,7.6655,99600.0
2006-12-29 14:30:00,9.94,9.95,9.94,9.95,54400.0,7.6578,7.6655,7.6578,7.6655,54400.0
2006-12-29 14:40:00,9.95,9.95,9.95,9.95,31200.0,7.6655,7.6655,7.6655,7.6655,31200.0
2006-12-29 14:50:00,9.95,9.95,9.95,9.95,78000.0,7.6655,7.6655,7.6655,7.6655,78000.0
2006-12-29 15:00:00,9.95,9.96,9.95,9.95,32400.0,7.6655,7.6732,7.6655,7.6655,32400.0
2006-12-29 15:10:00,9.95,9.95,9.94,9.95,77600.0,7.6655,7.6655,7.6578,7.6655,77600.0
2006-12-29 15:20:00,9.95,9.95,9.93,9.94,83600.0,7.6655,7.6655,7.6501,7.6578,83600.0
2006-12-29 15:30:00,9.95,9.96,9.94,9.95,117200.0,7.6655,7.6732,7.6578,7.6655,117200.0
2006-12-29 15:40:00,9.95,9.96,9.94,9.95,113600.0,7.6655,7.6732,7.6578,7.6655,113600.0
2006-12-29 15:50:00,9.95,9.95,9.93,9.93,157600.0,7.6655,7.6655,7.6501,7.6501,157600.0
2007-01-03 09:30:00,9.92,10.13,9.92,10.11,277200.0,7.6424,7.8042,7.6424,7.7887,277200.0
2007-01-03 09:40:00,10.12,10.18,10.11,10.15,197600.0,7.7964,7.8427,7.7887,7.8196,197600.0
2007-01-03 09:50:00,10.13,10.21,10.13,10.15,168400.0,7.8042,7.8658,7.8042,7.8196,168400.0
2007-01-03 10:00:00,10.15,10.18,10.15,10.16,223200.0,7.8196,7.8427,7.8196,7.8273,223200.0
2007-01-03 10:10:00,10.16,10.23,10.16,10.23,191600.0,7.8273,7.8812,7.8273,7.8812,191600.0
2007-01-03 10:20:00,10.23,10.27,10.22,10.27,242800.0,7.8812,7.912,7.8735,7.912,242800.0
2007-01-03 10:30:00,10.27,10.3,10.27,10.29,166000.0,7.912,7.9351,7.912,7.9274,166000.0
2007-01-03 10:40:00,10.29,10.29,10.26,10.26,169600.0,7.9274,7.9274,7.9043,7.9043,169600.0
2007-01-03 10:50:00,10.26,10.27,10.25,10.27,86800.0,7.9043,7.912,7.8966,7.912,86800.0
2007-01-03 11:00:00,10.27,10.29,10.27,10.29,150000.0,7.912,7.9274,7.912,7.9274,150000.0
2007-01-03 11:10:00,10.29,10.32,10.29,10.3,127200.0,7.9274,7.9505,7.9274,7.9351,127200.0
2007-01-03 11:20:00,10.3,10.3,10.29,10.29,80400.0,7.9351,7.9351,7.9274,7.9274,80400.0
2007-01-03 11:30:00,10.29,10.29,10.27,10.28,90800.0,7.9274,7.9274,7.912,7.9197,90800.0
2007-01-03 11:40:00,10.28,10.29,10.28,10.28,53200.0,7.9197,7.9274,7.9197,7.9197,53200.0
2007-01-03 11:50:00,10.28,10.28,10.25,10.25,52800.0,7.9197,7.9197,7.8966,7.8966,52800.0
2007-01-03 12:00:00,10.25,10.26,10.25,10.25,117200.0,7.8966,7.9043,7.8966,7.8966,117200.0
2007-01-03 12:10:00,10.25,10.27,10.25,10.25,79200.0,7.8966,7.912,7.8966,7.8966,79200.0
2007-01-03 12:20:00,10.25,10.25,10.24,10.24,157200.0,7.8966,7.8966,7.8889,7.8889,157200.0
2007-01-03 12:30:00,10.24,10.26,10.24,10.26,98800.0,7.8889,7.9043,7.8889,7.9043,98800.0
2007-01-03 12:40:00,10.26,10.3,10.26,10.29,117200.0,7.9043,7.9351,7.9043,7.9274,117200.0
2007-01-03 12:50:00,10.29,10.31,10.29,10.31,46400.0,7.9274,7.9428,7.9274,7.9428,46400.0
2007-01-03 13:00:00,10.3,10.31,10.3,10.3,34800.0,7.9351,7.9428,7.9351,7.9351,34800.0
2007-01-03 13:10:00,10.3,10.3,10.3,10.3,29200.0,7.9351,7.9351,7.9351,7.9351,29200.0
2007-01-03 13:20:00,10.3,10.32,10.28,10.3,131200.0,7.9351,7.9505,7.9197,7.9351,131200.0
2007-01-03 13:30:00,10.3,10.3,10.27,10.28,81600.0,7.9351,7.9351,7.912,7.9197,81600.0
2007-01-03 13:40:00,10.29,10.29,10.26,10.26,66400.0,7.9274,7.9274,7.9043,7.9043,66400.0
2007-01-03 13:50:00,10.26,10.26,10.24,10.24,74400.0,7.9043,7.9043,7.8889,7.8889,74400.0
2007-01-03 14:00:00,10.24,10.25,10.18,10.19,189600.0,7.8889,7.8966,7.8427,7.8504,189600.0
2007-01-03 14:10:00,10.2,10.2,10.06,10.07,455600.0,7.8581,7.8581,7.7502,7.7579,455600.0
2007-01-03 14:20:00,10.07,10.11,10.06,10.1,364000.0,7.7579,7.7887,7.7502,7.781,364000.0
2007-01-03 14:30:00,10.1,10.11,10.06,10.06,247600.0,7.781,7.7887,7.7502,7.7502,247600.0
2007-01-03 14:40:00,10.06,10.07,9.99,10.04,288800.0,7.7502,7.7579,7.6963,7.7348,288800.0
2007-01-03 14:50:00,10.04,10.05,10.0,10.02,144400.0,7.7348,7.7425,7.704,7.7194,144400.0
2007-01-03 15:00:00,10.02,10.06,10.01,10.05,121600.0,7.7194,7.7502,7.7117,7.7425,121600.0
2007-01-03 15:10:00,10.06,10.06,10.04,10.05,80800.0,7.7502,7.7502,7.7348,7.7425,80800.0
2007-01-03 15:20:00,10.06,10.08,10.05,10.06,120400.0,7.7502,7.7656,7.7425,7.7502,120400.0
2007-01-03 15:30:00,10.06,10.1,10.06,10.09,93200.0,7.7502,7.781,7.7502,7.7733,93200.0
2007-01-03 15:40:00,10.09,10.12,10.09,10.12,91200.0,7.7733,7.7964,7.7733,7.7964,91200.0
2007-01-03 15:50:00,10.12,10.12,10.09,10.11,228800.0,7.7964,7.7964,7.7733,7.7887,228800.0
2007-01-04 09:30:00,10.1,10.13,10.03,10.06,160400.0,7.781,7.8042,7.7271,7.7502,160400.0
2007-01-04 09:40:00,10.06,10.07,10.03,10.05,47200.0,7.7502,7.7579,7.7271,7.7425,47200.0
2007-01-04 09:50:00,10.05,10.08,10.04,10.08,94400.0,7.7425,7.7656,7.7348,7.7656,94400.0
2007-01-04 10:00:00,10.06,10.1,10.0,10.01,71600.0,7.7502,7.781,7.704,7.7117,71600.0
2007-01-04 10:10:00,10.02,10.03,9.99,10.03,72400.0,7.7194,7.7271,7.6963,7.7271,72400.0
2007-01-04 10:20:00,10.03,10.04,10.01,10.03,35600.0,7.7271,7.7348,7.7117,7.7271,35600.0
2007-01-04 10:30:00,10.03,10.08,10.03,10.05,51200.0,7.7271,7.7656,7.7271,7.7425,51200.0
2007-01-04 10:40:00,10.05,10.1,10.05,10.1,101600.0,7.7425,7.781,7.7425,7.781,101600.0
2007-01-04 10:50:00,10.1,10.14,10.1,10.13,100400.0,7.781,7.8119,7.781,7.8042,100400.0
2007-01-04 11:00:00,10.13,10.16,10.12,10.14,136000.0,7.8042,7.8273,7.7964,7.8119,136000.0
2007-01-04 11:10:00,10.14,10.14,10.13,10.14,40000.0,7.8119,7.8119,7.8042,7.8119,40000.0
2007-01-04 11:20:00,10.14,10.14,10.12,10.12,30400.0,7.8119,7.8119,7.7964,7.7964,30400.0
2007-01-04 11:30:00,10.11,10.13,10.11,10.13,34800.0,7.7887,7.8042,7.7887,7.8042,34800.0
2007-01-04 11:40:00,10.13,10.17,10.13,10.17,60000.0,7.8042,7.835,7.8042,7.835,60000.0
2007-01-04 11:50:00,10.17,10.17,10.14,10.15,36800.0,7.835,7.835,7.8119,7.8196,36800.0
2007-01-04 12:00:00,10.15,10.16,10.15,10.15,35600.0,7.8196,7.8273,7.8196,7.8196,35600.0
2007-01-04 12:10:00,10.15,10.15,10.13,10.14,21600.0,7.8196,7.8196,7.8042,7.8119,21600.0
2007-01-04 12:20:00,10.14,10.15,10.13,10.15,12000.0,7.8119,7.8196,7.8042,7.8196,12000.0
2007-01-04 12:30:00,10.15,10.17,10.15,10.16,60000.0,7.8196,7.835,7.8196,7.8273,60000.0
2007-01-04 12:40:00,10.16,10.16,10.15,10.16,38400.0,7.8273,7.8273,7.8196,7.8273,38400.0
2007-01-04 12:50:00,10.16,10.17,10.16,10.17,23200.0,7.8273,7.835,7.8273,7.835,23200.0
2007-01-04 13:00:00,10.17,10.17,10.17,10.17,28000.0,7.835,7.835,7.835,7.835,28000.0
2007-01-04 13:10:00,10.18,10.18,10.18,10.18,35600.0,7.8427,7.8427,7.8427,7.8427,35600.0
2007-01-04 13:20:00,10.18,10.18,10.15,10.16,38800.0,7.8427,7.8427,7.8196,7.8273,38800.0
2007-01-04 13:30:00,10.16,10.18,10.15,10.17,84400.0,7.8273,7.8427,7.8196,7.835,84400.0
2007-01-04 13:40:00,10.17,10.17,10.13,10.14,54800.0,7.835,7.835,7.8042,7.8119,54800.0
2007-01-04 13:50:00,10.14,10.15,10.13,10.15,24800.0,7.8119,7.8196,7.8042,7.8196,24800.0
2007-01-04 14:00:00,10.16,10.17,10.14,10.14,46400.0,7.8273,7.835,7.8119,7.8119,46400.0
2007-01-04 14:10:00,10.14,10.16,10.14,10.14,40400.0,7.8119,7.8273,7.8119,7.8119,40400.0
2007-01-04 14:20:00,10.14,10.14,10.13,10.14,36400.0,7.8119,7.8119,7.8042,7.8119,36400.0
2007-01-04 14:30:00,10.14,10.18,10.14,10.14,69600.0,7.8119,7.8427,7.8119,7.8119,69600.0
2007-01-04 14:40:00,10.14,10.17,10.14,10.17,23200.0,7.8119,7.835,7.8119,7.835,23200.0
2007-01-04 14:50:00,10.17,10.19,10.17,10.18,60000.0,7.835,7.8504,7.835,7.8427,60000.0
2007-01-04 15:00:00,10.18,10.19,10.17,10.17,65200.0,7.8427,7.8504,7.835,7.835,65200.0
2007-01-04 15:10:00,10.17,10.18,10.16,10.17,34400.0,7.835,7.8427,7.8273,7.835,34400.0
2007-01-04 15:20:00,10.16,10.17,10.16,10.16,51200.0,7.8273,7.835,7.8273,7.8273,51200.0
2007-01-04 15:30:00,10.16,10.18,10.16,10.18,102400.0,7.8273,7.8427,7.8273,7.8427,102400.0
2007-01-04 15:40:00,10.18,10.19,10.14,10.14,147200.0,7.8427,7.8504,7.8119,7.8119,147200.0
2007-01-04 15:50:00,10.14,10.15,10.1,10.11,323200.0,7.8119,7.8196,7.781,7.7887,323200.0
2007-01-05 09:30:00,10.14,10.16,10.09,10.13,201600.0,7.8119,7.8273,7.7733,7.8042,201600.0
2007-01-05 09:40:00,10.12,10.14,10.09,10.13,80400.0,7.7964,7.8119,7.7733,7.8042,80400.0
2007-01-05 09:50:00,10.13,10.14,10.09,10.11,72800.0,7.8042,7.8119,7.7733,7.7887,72800.0
2007-01-05 10:00:00,10.11,10.17,10.11,10.15,67200.0,7.7887,7.835,7.7887,7.8196,67200.0
2007-01-05 10:10:00,10.15,10.16,10.12,10.15,108400.0,7.8196,7.8273,7.7964,7.8196,108400.0
2007-01-05 10:20:00,10.15,10.16,10.14,10.15,74000.0,7.8196,7.8273,7.8119,7.8196,74000.0
2007-01-05 10:30:00,10.15,10.15,10.12,10.12,525600.0,7.8196,7.8196,7.7964,7.7964,525600.0
2007-01-05 10:40:00,10.12,10.13,10.09,10.12,97200.0,7.7964,7.8042,7.7733,7.7964,97200.0
2007-01-05 10:50:00,10.12,10.13,10.11,10.12,61200.0,7.7964,7.8042,7.7887,7.7964,61200.0
2007-01-05 11:00:00,10.12,10.13,10.06,10.08,94400.0,7.7964,7.8042,7.7502,7.7656,94400.0
2007-01-05 11:10:00,10.07,10.09,10.04,10.09,62000.0,7.7579,7.7733,7.7348,7.7733,62000.0
2007-01-05 11:20:00,10.09,10.11,10.01,10.03,212000.0,7.7733,7.7887,7.7117,7.7271,212000.0
2007-01-05 11:30:00,10.02,10.03,9.98,10.02,216800.0,7.7194,7.7271,7.6886,7.7194,216800.0
2007-01-05 11:40:00,10.02,10.03,10.0,10.02,85600.0,7.7194,7.7271,7.704,7.7194,85600.0
2007-01-05 11:50:00,10.02,10.04,10.01,10.03,111200.0,7.7194,7.7348,7.7117,7.7271,111200.0
2007-01-05 12:00:00,10.02,10.05,10.02,10.03,48800.0,7.7194,7.7425,7.7194,7.7271,48800.0
2007-01-05 12:10:00,10.03,10.05,10.03,10.05,28400.0,7.7271,7.7425,7.7271,7.7425,28400.0
2007-01-05 12:20:00,10.04,10.04,10.02,10.04,30000.0,7.7348,7.7348,7.7194,7.7348,30000.0
2007-01-05 12:30:00,10.04,10.06,10.02,10.06,50000.0,7.7348,7.7502,7.7194,7.7502,50000.0
2007-01-05 12:40:00,10.06,10.09,10.05,10.06,76000.0,7.7502,7.7733,7.7425,7.7502,76000.0
2007-01-05 12:50:00,10.07,10.07,10.06,10.06,39600.0,7.7579,7.7579,7.7502,7.7502,39600.0
2007-01-05 13:00:00,10.07,10.07,10.06,10.06,35200.0,7.7579,7.7579,7.7502,7.7502,35200.0
2007-01-05 13:10:00,10.06,10.06,10.05,10.06,22800.0,7.7502,7.7502,7.7425,7.7502,22800.0
2007-01-05 13:20:00,10.06,10.1,10.05,10.07,95200.0,7.7502,7.781,7.7425,7.7579,95200.0
2007-01-05 13:30:00,10.08,10.08,10.04,10.05,40400.0,7.7656,7.7656,7.7348,7.7425,40400.0
2007-01-05 13:40:00,10.05,10.06,10.05,10.06,53600.0,7.7425,7.7502,7.7425,7.7502,53600.0
2007-01-05 13:50:00,10.06,10.09,10.06,10.06,50400.0,7.7502,7.7733,7.7502,7.7502,50400.0
2007-01-05 14:00:00,10.06,10.07,10.03,10.05,88800.0,7.7502,7.7579,7.7271,7.7425,88800.0
2007-01-05 14:10:00,10.05,10.07,10.05,10.06,38000.0,7.7425,7.7579,7.7425,7.7502,38000.0
2007-01-05 14:20:00,10.06,10.06,10.04,10.06,29600.0,7.7502,7.7502,7.7348,7.7502,29600.0
2007-01-05 14:30:00,10.06,10.06,10.05,10.05,29600.0,7.7502,7.7502,7.7425,7.7425,29600.0
2007-01-05 14:40:00,10.05,10.06,10.03,10.05,112800.0,7.7425,7.7502,7.7271,7.7425,112800.0
2007-01-05 14:50:00,10.05,10.06,10.04,10.05,189600.0,7.7425,7.7502,7.7348,7.7425,189600.0
2007-01-05 15:00:00,10.05,10.08,10.03,10.06,120000.0,7.7425,7.7656,7.7271,7.7502,120000.0
2007-01-05 15:10:00,10.06,10.07,10.04,10.06,78400.0,7.7502,7.7579,7.7348,7.7502,78400.0
2007-01-05 15:20:00,10.07,10.09,10.06,10.08,86800.0,7.7579,7.7733,7.7502,7.7656,86800.0
2007-01-05 15:30:00,10.08,10.08,10.06,10.06,76800.0,7.7656,7.7656,7.7502,7.7502,76800.0
2007-01-05 15:40:00,10.06,10.1,10.06,10.08,82800.0,7.7502,7.781,7.7502,7.7656,82800.0
2007-01-05 15:50:00,10.09,10.1,10.06,10.08,232400.0,7.7733,7.781,7.7502,7.7656,232400.0
2007-01-08 09:30:00,10.06,10.1,10.0,10.07,176000.0,7.7502,7.781,7.704,7.7579,176000.0
2007-01-08 09:40:00,10.06,10.09,10.04,10.08,62400.0,7.7502,7.7733,7.7348,7.7656,62400.0
2007-01-08 09:50:00,10.08,10.08,10.02,10.04,300800.0,7.7656,7.7656,7.7194,7.7348,300800.0
2007-01-08 10:00:00,10.05,10.08,10.04,10.06,58800.0,7.7425,7.7656,7.7348,7.7502,58800.0
2007-01-08 10:10:00,10.06,10.07,10.0,10.0,98800.0,7.7502,7.7579,7.704,7.704,98800.0
2007-01-08 10:20:00,10.01,10.03,10.01,10.02,46800.0,7.7117,7.7271,7.7117,7.7194,46800.0
2007-01-08 10:30:00,10.03,10.08,10.02,10.07,86400.0,7.7271,7.7656,7.7194,7.7579,86400.0
2007-01-08 10:40:00,10.07,10.09,10.04,10.06,116000.0,7.7579,7.7733,7.7348,7.7502,116000.0
2007-01-08 10:50:00,10.06,10.07,10.04,10.05,40800.0,7.7502,7.7579,7.7348,7.7425,40800.0
2007-01-08 11:00:00,10.04,10.07,10.04,10.06,43600.0,7.7348,7.7579,7.7348,7.7502,43600.0
2007-01-08 11:10:00,10.07,10.11,10.06,10.11,34800.0,7.7579,7.7887,7.7502,7.7887,34800.0
2007-01-08 11:20:00,10.11,10.12,10.1,10.1,51200.0,7.7887,7.7964,7.781,7.781,51200.0
2007-01-08 11:30:00,10.1,10.11,10.09,10.09,43200.0,7.781,7.7887,7.7733,7.7733,43200.0
2007-01-08 11:40:00,10.1,10.12,10.09,10.12,39200.0,7.781,7.7964,7.7733,7.7964,39200.0
2007-01-08 11:50:00,10.12,10.13,10.11,10.13,30400.0,7.7964,7.8042,7.7887,7.8042,30400.0
2007-01-08 12:00:00,10.13,10.13,10.11,10.11,33600.0,7.8042,7.8042,7.7887,7.7887,33600.0
2007-01-08 12:10:00,10.12,10.13,10.1,10.11,40800.0,7.7964,7.8042,7.781,7.7887,40800.0
2007-01-08 12:20:00,10.1,10.11,10.08,10.09,16000.0,7.781,7.7887,7.7656,7.7733,16000.0
2007-01-08 12:30:00,10.09,10.11,10.09,10.11,20000.0,7.7733,7.7887,7.7733,7.7887,20000.0
2007-01-08 12:40:00,10.1,10.1,10.06,10.09,80800.0,7.781,7.781,7.7502,7.7733,80800.0
2007-01-08 12:50:00,10.09,10.11,10.09,10.11,24800.0,7.7733,7.7887,7.7733,7.7887,24800.0
2007-01-08 13:00:00,10.11,10.11,10.08,10.09,52400.0,7.7887,7.7887,7.7656,7.7733,52400.0
2007-01-08 13:10:00,10.09,10.1,10.09,10.1,27200.0,7.7733,7.781,7.7733,7.781,27200.0
2007-01-08 13:20:00,10.1,10.11,10.09,10.1,25200.0,7.781,7.7887,7.7733,7.781,25200.0
2007-01-08 13:30:00,10.1,10.11,10.09,10.09,51600.0,7.781,7.7887,7.7733,7.7733,51600.0
2007-01-08 13:40:00,10.09,10.12,10.09,10.11,72800.0,7.7733,7.7964,7.7733,7.7887,72800.0
2007-01-08 13:50:00,10.11,10.11,10.09,10.1,65600.0,7.7887,7.7887,7.7733,7.781,65600.0
2007-01-08 14:00:00,10.1,10.11,10.09,10.1,35600.0,7.781,7.7887,7.7733,7.781,35600.0
2007-01-08 14:10:00,10.11,10.12,10.09,10.11,66400.0,7.7887,7.7964,7.7733,7.7887,66400.0
2007-01-08 14:20:00,10.12,10.13,10.11,10.12,75600.0,7.7964,7.8042,7.7887,7.7964,75600.0
2007-01-08 14:30:00,10.12,10.12,10.1,10.11,40800.0,7.7964,7.7964,7.781,7.7887,40800.0
2007-01-08 14:40:00,10.11,10.11,10.1,10.1,31600.0,7.7887,7.7887,7.781,7.781,31600.0
2007-01-08 14:50:00,10.1,10.1,10.08,10.08,44800.0,7.781,7.781,7.7656,7.7656,44800.0
2007-01-08 15:00:00,10.07,10.09,10.07,10.09,77600.0,7.7579,7.7733,7.7579,7.7733,77600.0
2007-01-08 15:10:00,10.09,10.11,10.09,10.1,88400.0,7.7733,7.7887,7.7733,7.781,88400.0
2007-01-08 15:20:00,10.1,10.1,10.09,10.09,38800.0,7.781,7.781,7.7733,7.7733,38800.0
2007-01-08 15:30:00,10.09,10.11,10.09,10.09,66000.0,7.7733,7.7887,7.7733,7.7733,66000.0
2007-01-08 15:40:00,10.09,10.09,10.07,10.07,77200.0,7.7733,7.7733,7.7579,7.7579,77200.0
2007-01-08 15:50:00,10.07,10.09,10.07,10.07,219600.0,7.7579,7.7733,7.7579,7.7579,219600.0
2007-01-09 09:30:00,10.09,10.15,10.07,10.14,84400.0,7.7733,7.8196,7.7579,7.8119,84400.0
2007-01-09 09:40:00,10.13,10.15,10.07,10.07,76800.0,7.8042,7.8196,7.7579,7.7579,76800.0
2007-01-09 09:50:00,10.06,10.11,10.05,10.08,80000.0,7.7502,7.7887,7.7425,7.7656,80000.0
2007-01-09 10:00:00,10.08,10.11,10.05,10.06,74400.0,7.7656,7.7887,7.7425,7.7502,74400.0
2007-01-09 10:10:00,10.06,10.08,10.04,10.06,44400.0,7.7502,7.7656,7.7348,7.7502,44400.0
2007-01-09 10:20:00,10.06,10.1,10.04,10.07,61600.0,7.7502,7.781,7.7348,7.7579,61600.0
2007-01-09 10:30:00,10.07,10.12,10.05,10.11,54800.0,7.7579,7.7964,7.7425,7.7887,54800.0
2007-01-09 10:40:00,10.12,10.12,10.08,10.1,64000.0,7.7964,7.7964,7.7656,7.781,64000.0
2007-01-09 10:50:00,10.1,10.1,10.08,10.1,96000.0,7.781,7.781,7.7656,7.781,96000.0
2007-01-09 11:00:00,10.1,10.12,10.08,10.08,252000.0,7.781,7.7964,7.7656,7.7656,252000.0
2007-01-09 11:10:00,10.08,10.09,10.06,10.06,54000.0,7.7656,7.7733,7.7502,7.7502,54000.0
2007-01-09 11:20:00,10.06,10.06,10.04,10.04,89200.0,7.7502,7.7502,7.7348,7.7348,89200.0
2007-01-09 11:30:00,10.04,10.06,10.04,10.05,32000.0,7.7348,7.7502,7.7348,7.7425,32000.0
2007-01-09 11:40:00,10.05,10.05,10.02,10.03,51600.0,7.7425,7.7425,7.7194,7.7271,51600.0
2007-01-09 11:50:00,10.03,10.04,10.02,10.03,14000.0,7.7271,7.7348,7.7194,7.7271,14000.0
2007-01-09 12:00:00,10.03,10.05,10.02,10.03,78000.0,7.7271,7.7425,7.7194,7.7271,78000.0
2007-01-09 12:10:00,10.04,10.04,10.02,10.03,14400.0,7.7348,7.7348,7.7194,7.7271,14400.0
2007-01-09 12:20:00,10.03,10.04,9.99,10.02,78800.0,7.7271,7.7348,7.6963,7.7194,78800.0
2007-01-09 12:30:00,10.02,10.03,10.01,10.02,62800.0,7.7194,7.7271,7.7117,7.7194,62800.0
2007-01-09 12:40:00,10.02,10.08,10.02,10.05,88800.0,7.7194,7.7656,7.7194,7.7425,88800.0
2007-01-09 12:50:00,10.04,10.06,10.03,10.05,45600.0,7.7348,7.7502,7.7271,7.7425,45600.0
2007-01-09 13:00:00,10.04,10.05,10.03,10.04,33200.0,7.7348,7.7425,7.7271,7.7348,33200.0
2007-01-09 13:10:00,10.04,10.07,10.03,10.05,77200.0,7.7348,7.7579,7.7271,7.7425,77200.0
2007-01-09 13:20:00,10.05,10.05,10.03,10.03,34000.0,7.7425,7.7425,7.7271,7.7271,34000.0
2007-01-09 13:30:00,10.03,10.05,10.02,10.03,48400.0,7.7271,7.7425,7.7194,7.7271,48400.0
2007-01-09 13:40:00,10.03,10.07,10.03,10.06,50800.0,7.7271,7.7579,7.7271,7.7502,50800.0
2007-01-09 13:50:00,10.05,10.06,10.05,10.05,19600.0,7.7425,7.7502,7.7425,7.7425,19600.0
2007-01-09 14:00:00,10.05,10.07,10.05,10.06,58800.0,7.7425,7.7579,7.7425,7.7502,58800.0
2007-01-09 14:10:00,10.06,10.06,10.03,10.04,43200.0,7.7502,7.7502,7.7271,7.7348,43200.0
2007-01-09 14:20:00,10.04,10.04,10.02,10.02,28800.0,7.7348,7.7348,7.7194,7.7194,28800.0
2007-01-09 14:30:00,10.02,10.05,10.01,10.04,66000.0,7.7194,7.7425,7.7117,7.7348,66000.0
2007-01-09 14:40:00,10.04,10.06,10.04,10.05,35200.0,7.7348,7.7502,7.7348,7.7425,35200.0
2007-01-09 14:50:00,10.05,10.06,10.05,10.05,43600.0,7.7425,7.7502,7.7425,7.7425,43600.0
2007-01-09 15:00:00,10.04,10.05,10.03,10.05,32800.0,7.7348,7.7425,7.7271,7.7425,32800.0
2007-01-09 15:10:00,10.05,10.06,10.05,10.05,32000.0,7.7425,7.7502,7.7425,7.7425,32000.0
2007-01-09 15:20:00,10.05,10.09,10.04,10.08,96800.0,7.7425,7.7733,7.7348,7.7656,96800.0
2007-01-09 15:30:00,10.08,10.1,10.08,10.08,98800.0,7.7656,7.781,7.7656,7.7656,98800.0
2007-01-09 15:40:00,10.08,10.09,10.07,10.07,112400.0,7.7656,7.7733,7.7579,7.7579,112400.0
2007-01-09 15:50:00,10.07,10.09,10.06,10.06,282000.0,7.7579,7.7733,7.7502,7.7502,282000.0
2007-01-10 09:30:00,9.99,10.09,9.98,10.01,142800.0,7.6963,7.7733,7.6886,7.7117,142800.0
2007-01-10 09:40:00,10.01,10.02,9.96,10.02,108400.0,7.7117,7.7194,7.6732,7.7194,108400.0
2007-01-10 09:50:00,10.02,10.04,9.97,9.98,63200.0,7.7194,7.7348,7.6809,7.6886,63200.0
2007-01-10 10:00:00,9.99,10.03,9.97,9.99,252800.0,7.6963,7.7271,7.6809,7.6963,252800.0
2007-01-10 10:10:00,9.99,10.02,9.99,10.02,838800.0,7.6963,7.7194,7.6963,7.7194,838800.0
2007-01-10 10:20:00,10.02,10.02,9.98,10.0,148400.0,7.7194,7.7194,7.6886,7.704,148400.0
2007-01-10 10:30:00,10.0,10.02,9.98,10.0,86800.0,7.704,7.7194,7.6886,7.704,86800.0
2007-01-10 10:40:00,9.99,10.02,9.99,10.0,110400.0,7.6963,7.7194,7.6963,7.704,110400.0
2007-01-10 10:50:00,10.0,10.02,9.99,10.0,37200.0,7.704,7.7194,7.6963,7.704,37200.0
2007-01-10 11:00:00,10.0,10.01,9.97,9.99,84000.0,7.704,7.7117,7.6809,7.6963,84000.0
2007-01-10 11:10:00,9.99,10.0,9.98,10.0,75600.0,7.6963,7.704,7.6886,7.704,75600.0
2007-01-10 11:20:00,10.0,10.0,9.98,9.99,59200.0,7.704,7.704,7.6886,7.6963,59200.0
2007-01-10 11:30:00,9.99,9.99,9.97,9.99,99200.0,7.6963,7.6963,7.6809,7.6963,99200.0
2007-01-10 11:40:00,10.0,10.0,9.98,9.98,41600.0,7.704,7.704,7.6886,7.6886,41600.0
2007-01-10 11:50:00,9.99,9.99,9.98,9.99,56800.0,7.6963,7.6963,7.6886,7.6963,56800.0
2007-01-10 12:00:00,9.99,9.99,9.98,9.99,49600.0,7.6963,7.6963,7.6886,7.6963,49600.0
2007-01-10 12:10:00,9.99,10.0,9.99,9.99,13200.0,7.6963,7.704,7.6963,7.6963,13200.0
2007-01-10 12:20:00,9.99,9.99,9.98,9.99,31600.0,7.6963,7.6963,7.6886,7.6963,31600.0
2007-01-10 12:30:00,9.99,10.0,9.98,10.0,36400.0,7.6963,7.704,7.6886,7.704,36400.0
2007-01-10 12:40:00,10.01,10.02,10.0,10.01,47200.0,7.7117,7.7194,7.704,7.7117,47200.0
2007-01-10 12:50:00,10.01,10.02,10.01,10.02,28800.0,7.7117,7.7194,7.7117,7.7194,28800.0
2007-01-10 13:00:00,10.02,10.04,10.01,10.03,26400.0,7.7194,7.7348,7.7117,7.7271,26400.0
2007-01-10 13:10:00,10.03,10.04,10.02,10.02,55600.0,7.7271,7.7348,7.7194,7.7194,55600.0
2007-01-10 13:20:00,10.02,10.03,10.01,10.03,25600.0,7.7194,7.7271,7.7117,7.7271,25600.0
2007-01-10 13:30:00,10.04,10.04,10.01,10.02,59600.0,7.7348,7.7348,7.7117,7.7194,59600.0
2007-01-10 13:40:00,10.02,10.04,10.02,10.04,41600.0,7.7194,7.7348,7.7194,7.7348,41600.0
2007-01-10 13:50:00,10.04,10.06,10.04,10.04,27200.0,7.7348,7.7502,7.7348,7.7348,27200.0
2007-01-10 14:00:00,10.04,10.05,10.04,10.05,13600.0,7.7348,7.7425,7.7348,7.7425,13600.0
2007-01-10 14:10:00,10.05,10.05,10.03,10.04,40800.0,7.7425,7.7425,7.7271,7.7348,40800.0
2007-01-10 14:20:00,10.04,10.04,10.02,10.02,40800.0,7.7348,7.7348,7.7194,7.7194,40800.0
2007-01-10 14:30:00,10.02,10.03,10.0,10.01,80400.0,7.7194,7.7271,7.704,7.7117,80400.0
2007-01-10 14:40:00,10.0,10.03,10.0,10.02,52800.0,7.704,7.7271,7.704,7.7194,52800.0
2007-01-10 14:50:00,10.02,10.03,9.99,10.0,103600.0,7.7194,7.7271,7.6963,7.704,103600.0
2007-01-10 15:00:00,10.01,10.02,10.01,10.01,42400.0,7.7117,7.7194,7.7117,7.7117,42400.0
2007-01-10 15:10:00,10.01,10.01,10.0,10.01,38000.0,7.7117,7.7117,7.704,7.7117,38000.0
2007-01-10 15:20:00,10.01,10.02,10.01,10.01,61600.0,7.7117,7.7194,7.7117,7.7117,61600.0
2007-01-10 15:30:00,10.01,10.03,10.0,10.02,135600.0,7.7117,7.7271,7.704,7.7194,135600.0
2007-01-10 15:40:00,10.02,10.03,10.02,10.02,60000.0,7.7194,7.7271,7.7194,7.7194,60000.0
2007-01-10 15:50:00,10.02,10.04,10.02,10.04,200400.0,7.7194,7.7348,7.7194,7.7348,200400.0
2007-01-11 09:30:00,10.09,10.09,10.02,10.08,156400.0,7.7733,7.7733,7.7194,7.7656,156400.0
2007-01-11 09:40:00,10.07,10.1,10.07,10.08,122000.0,7.7579,7.781,7.7579,7.7656,122000.0
2007-01-11 09:50:00,10.08,10.1,10.06,10.1,94000.0,7.7656,7.781,7.7502,7.781,94000.0
2007-01-11 10:00:00,10.1,10.12,10.1,10.11,99200.0,7.781,7.7964,7.781,7.7887,99200.0
2007-01-11 10:10:00,10.11,10.13,10.1,10.11,88400.0,7.7887,7.8042,7.781,7.7887,88400.0
2007-01-11 10:20:00,10.11,10.11,10.09,10.1,56800.0,7.7887,7.7887,7.7733,7.781,56800.0
2007-01-11 10:30:00,10.1,10.11,10.09,10.1,136800.0,7.781,7.7887,7.7733,7.781,136800.0
2007-01-11 10:40:00,10.1,10.13,10.1,10.12,70000.0,7.781,7.8042,7.781,7.7964,70000.0
2007-01-11 10:50:00,10.12,10.15,10.12,10.14,47200.0,7.7964,7.8196,7.7964,7.8119,47200.0
2007-01-11 11:00:00,10.14,10.16,10.13,10.15,145600.0,7.8119,7.8273,7.8042,7.8196,145600.0
2007-01-11 11:10:00,10.15,10.19,10.15,10.18,154000.0,7.8196,7.8504,7.8196,7.8427,154000.0
2007-01-11 11:20:00,10.19,10.19,10.17,10.18,51200.0,7.8504,7.8504,7.835,7.8427,51200.0
2007-01-11 11:30:00,10.18,10.19,10.17,10.18,51600.0,7.8427,7.8504,7.835,7.8427,51600.0
2007-01-11 11:40:00,10.18,10.18,10.15,10.16,92000.0,7.8427,7.8427,7.8196,7.8273,92000.0
2007-01-11 11:50:00,10.17,10.18,10.16,10.17,36400.0,7.835,7.8427,7.8273,7.835,36400.0
2007-01-11 12:00:00,10.17,10.17,10.15,10.15,43600.0,7.835,7.835,7.8196,7.8196,43600.0
2007-01-11 12:10:00,10.16,10.2,10.16,10.19,60000.0,7.8273,7.8581,7.8273,7.8504,60000.0
2007-01-11 12:20:00,10.19,10.19,10.17,10.17,44400.0,7.8504,7.8504,7.835,7.835,44400.0
2007-01-11 12:30:00,10.17,10.18,10.17,10.17,44000.0,7.835,7.8427,7.835,7.835,44000.0
2007-01-11 12:40:00,10.17,10.18,10.17,10.17,37600.0,7.835,7.8427,7.835,7.835,37600.0
2007-01-11 12:50:00,10.17,10.17,10.16,10.17,37200.0,7.835,7.835,7.8273,7.835,37200.0
2007-01-11 13:00:00,10.17,10.17,10.15,10.15,26800.0,7.835,7.835,7.8196,7.8196,26800.0
2007-01-11 13:10:00,10.15,10.17,10.15,10.16,26000.0,7.8196,7.835,7.8196,7.8273,26000.0
2007-01-11 13:20:00,10.16,10.16,10.15,10.15,11600.0,7.8273,7.8273,7.8196,7.8196,11600.0
2007-01-11 13:30:00,10.15,10.16,10.15,10.15,13600.0,7.8196,7.8273,7.8196,7.8196,13600.0
2007-01-11 13:40:00,10.15,10.16,10.15,10.15,34400.0,7.8196,7.8273,7.8196,7.8196,34400.0
2007-01-11 13:50:00,10.15,10.15,10.14,10.14,56000.0,7.8196,7.8196,7.8119,7.8119,56000.0
2007-01-11 14:00:00,10.13,10.13,10.12,10.13,31600.0,7.8042,7.8042,7.7964,7.8042,31600.0
2007-01-11 14:10:00,10.13,10.15,10.12,10.13,33200.0,7.8042,7.8196,7.7964,7.8042,33200.0
2007-01-11 14:20:00,10.13,10.14,10.13,10.13,38800.0,7.8042,7.8119,7.8042,7.8042,38800.0
2007-01-11 14:30:00,10.13,10.15,10.13,10.13,27600.0,7.8042,7.8196,7.8042,7.8042,27600.0
2007-01-11 14:40:00,10.13,10.14,10.13,10.14,48000.0,7.8042,7.8119,7.8042,7.8119,48000.0
2007-01-11 14:50:00,10.14,10.15,10.13,10.13,48400.0,7.8119,7.8196,7.8042,7.8042,48400.0
2007-01-11 15:00:00,10.13,10.15,10.13,10.15,123200.0,7.8042,7.8196,7.8042,7.8196,123200.0
2007-01-11 15:10:00,10.15,10.15,10.13,10.13,148800.0,7.8196,7.8196,7.8042,7.8042,148800.0
2007-01-11 15:20:00,10.13,10.13,10.09,10.12,152000.0,7.8042,7.8042,7.7733,7.7964,152000.0
2007-01-11 15:30:00,10.11,10.12,10.1,10.1,106400.0,7.7887,7.7964,7.781,7.781,106400.0
2007-01-11 15:40:00,10.1,10.12,10.09,10.1,86400.0,7.781,7.7964,7.7733,7.781,86400.0
2007-01-11 15:50:00,10.1,10.12,10.1,10.12,126000.0,7.781,7.7964,7.781,7.7964,126000.0
2007-01-12 09:30:00,10.12,10.19,10.07,10.12,109200.0,7.7964,7.8504,7.7579,7.7964,109200.0
2007-01-12 09:40:00,10.12,10.19,10.11,10.19,144000.0,7.7964,7.8504,7.7887,7.8504,144000.0
2007-01-12 09:50:00,10.19,10.19,10.16,10.18,101600.0,7.8504,7.8504,7.8273,7.8427,101600.0
2007-01-12 10:00:00,10.18,10.18,10.12,10.13,125200.0,7.8427,7.8427,7.7964,7.8042,125200.0
2007-01-12 10:10:00,10.12,10.16,10.12,10.15,72800.0,7.7964,7.8273,7.7964,7.8196,72800.0
2007-01-12 10:20:00,10.15,10.17,10.14,10.15,55600.0,7.8196,7.835,7.8119,7.8196,55600.0
2007-01-12 10:30:00,10.15,10.15,10.13,10.15,65200.0,7.8196,7.8196,7.8042,7.8196,65200.0
2007-01-12 10:40:00,10.15,10.15,10.12,10.15,55200.0,7.8196,7.8196,7.7964,7.8196,55200.0
2007-01-12 10:50:00,10.15,10.15,10.12,10.15,46800.0,7.8196,7.8196,7.7964,7.8196,46800.0
2007-01-12 11:00:00,10.15,10.16,10.13,10.14,84800.0,7.8196,7.8273,7.8042,7.8119,84800.0
2007-01-12 11:10:00,10.15,10.16,10.15,10.16,58800.0,7.8196,7.8273,7.8196,7.8273,58800.0
2007-01-12 11:20:00,10.16,10.17,10.15,10.17,64800.0,7.8273,7.835,7.8196,7.835,64800.0
2007-01-12 11:30:00,10.17,10.19,10.16,10.19,101600.0,7.835,7.8504,7.8273,7.8504,101600.0
2007-01-12 11:40:00,10.19,10.22,10.19,10.22,84800.0,7.8504,7.8735,7.8504,7.8735,84800.0
2007-01-12 11:50:00,10.22,10.23,10.2,10.2,77200.0,7.8735,7.8812,7.8581,7.8581,77200.0
2007-01-12 12:00:00,10.2,10.21,10.17,10.17,63600.0,7.8581,7.8658,7.835,7.835,63600.0
2007-01-12 12:10:00,10.17,10.17,10.16,10.17,42800.0,7.835,7.835,7.8273,7.835,42800.0
2007-01-12 12:20:00,10.17,10.19,10.16,10.18,66800.0,7.835,7.8504,7.8273,7.8427,66800.0
2007-01-12 12:30:00,10.18,10.2,10.18,10.2,25200.0,7.8427,7.8581,7.8427,7.8581,25200.0
2007-01-12 12:40:00,10.2,10.21,10.19,10.19,108000.0,7.8581,7.8658,7.8504,7.8504,108000.0
2007-01-12 12:50:00,10.19,10.2,10.18,10.19,36000.0,7.8504,7.8581,7.8427,7.8504,36000.0
2007-01-12 13:00:00,10.19,10.19,10.18,10.18,78400.0,7.8504,7.8504,7.8427,7.8427,78400.0
2007-01-12 13:10:00,10.19,10.2,10.19,10.19,24800.0,7.8504,7.8581,7.8504,7.8504,24800.0
2007-01-12 13:20:00,10.19,10.19,10.17,10.17,22000.0,7.8504,7.8504,7.835,7.835,22000.0
2007-01-12 13:30:00,10.17,10.18,10.17,10.17,16400.0,7.835,7.8427,7.835,7.835,16400.0
2007-01-12 13:40:00,10.17,10.18,10.17,10.17,13600.0,7.835,7.8427,7.835,7.835,13600.0
2007-01-12 13:50:00,10.18,10.19,10.17,10.19,69600.0,7.8427,7.8504,7.835,7.8504,69600.0
2007-01-12 14:00:00,10.19,10.19,10.18,10.18,20400.0,7.8504,7.8504,7.8427,7.8427,20400.0
2007-01-12 14:10:00,10.18,10.19,10.16,10.17,45200.0,7.8427,7.8504,7.8273,7.835,45200.0
2007-01-12 14:20:00,10.17,10.17,10.15,10.17,17600.0,7.835,7.835,7.8196,7.835,17600.0
2007-01-12 14:30:00,10.17,10.18,10.15,10.16,23600.0,7.835,7.8427,7.8196,7.8273,23600.0
2007-01-12 14:40:00,10.15,10.18,10.15,10.17,79200.0,7.8196,7.8427,7.8196,7.835,79200.0
2007-01-12 14:50:00,10.17,10.19,10.17,10.18,107200.0,7.835,7.8504,7.835,7.8427,107200.0
2007-01-12 15:00:00,10.18,10.18,10.17,10.18,102000.0,7.8427,7.8427,7.835,7.8427,102000.0
2007-01-12 15:10:00,10.18,10.18,10.16,10.16,68000.0,7.8427,7.8427,7.8273,7.8273,68000.0
2007-01-12 15:20:00,10.16,10.17,10.15,10.17,50400.0,7.8273,7.835,7.8196,7.835,50400.0
2007-01-12 15:30:00,10.17,10.17,10.15,10.15,100800.0,7.835,7.835,7.8196,7.8196,100800.0
2007-01-12 15:40:00,10.15,10.18,10.15,10.17,105600.0,7.8196,7.8427,7.8196,7.835,105600.0
2007-01-12 15:50:00,10.17,10.19,10.15,10.18,578400.0,7.835,7.8504,7.8196,7.8427,578400.0
2007-01-16 09:30:00,10.21,10.25,10.17,10.2,213600.0,7.8658,7.8966,7.835,7.8581,213600.0
2007-01-16 09:40:00,10.2,10.22,10.17,10.19,62000.0,7.8581,7.8735,7.835,7.8504,62000.0
2007-01-16 09:50:00,10.19,10.22,10.18,10.2,50800.0,7.8504,7.8735,7.8427,7.8581,50800.0
2007-01-16 10:00:00,10.19,10.2,10.15,10.15,53200.0,7.8504,7.8581,7.8196,7.8196,53200.0
2007-01-16 10:10:00,10.15,10.18,10.15,10.17,81600.0,7.8196,7.8427,7.8196,7.835,81600.0
2007-01-16 10:20:00,10.18,10.19,10.16,10.18,68400.0,7.8427,7.8504,7.8273,7.8427,68400.0
2007-01-16 10:30:00,10.18,10.2,10.16,10.16,54400.0,7.8427,7.8581,7.8273,7.8273,54400.0
2007-01-16 10:40:00,10.16,10.19,10.16,10.19,68400.0,7.8273,7.8504,7.8273,7.8504,68400.0
2007-01-16 10:50:00,10.19,10.2,10.16,10.17,34400.0,7.8504,7.8581,7.8273,7.835,34400.0
2007-01-16 11:00:00,10.17,10.19,10.15,10.17,82400.0,7.835,7.8504,7.8196,7.835,82400.0
2007-01-16 11:10:00,10.18,10.19,10.17,10.17,29200.0,7.8427,7.8504,7.835,7.835,29200.0
2007-01-16 11:20:00,10.18,10.19,10.17,10.19,88400.0,7.8427,7.8504,7.835,7.8504,88400.0
2007-01-16 11:30:00,10.2,10.21,10.2,10.2,34400.0,7.8581,7.8658,7.8581,7.8581,34400.0
2007-01-16 11:40:00,10.2,10.21,10.2,10.21,19600.0,7.8581,7.8658,7.8581,7.8658,19600.0
2007-01-16 11:50:00,10.21,10.22,10.19,10.19,63600.0,7.8658,7.8735,7.8504,7.8504,63600.0
2007-01-16 12:00:00,10.19,10.21,10.19,10.19,27600.0,7.8504,7.8658,7.8504,7.8504,27600.0
2007-01-16 12:10:00,10.2,10.2,10.2,10.2,11600.0,7.8581,7.8581,7.8581,7.8581,11600.0
2007-01-16 12:20:00,10.2,10.2,10.19,10.2,55200.0,7.8581,7.8581,7.8504,7.8581,55200.0
2007-01-16 12:30:00,10.2,10.2,10.18,10.2,64800.0,7.8581,7.8581,7.8427,7.8581,64800.0
2007-01-16 12:40:00,10.2,10.2,10.18,10.19,16800.0,7.8581,7.8581,7.8427,7.8504,16800.0
2007-01-16 12:50:00,10.18,10.19,10.16,10.18,26000.0,7.8427,7.8504,7.8273,7.8427,26000.0
2007-01-16 13:00:00,10.18,10.19,10.17,10.19,47200.0,7.8427,7.8504,7.835,7.8504,47200.0
2007-01-16 13:10:00,10.19,10.19,10.17,10.18,26400.0,7.8504,7.8504,7.835,7.8427,26400.0
2007-01-16 13:20:00,10.19,10.2,10.18,10.2,13200.0,7.8504,7.8581,7.8427,7.8581,13200.0
2007-01-16 13:30:00,10.2,10.2,10.2,10.2,20400.0,7.8581,7.8581,7.8581,7.8581,20400.0
2007-01-16 13:40:00,10.2,10.2,10.19,10.2,27200.0,7.8581,7.8581,7.8504,7.8581,27200.0
2007-01-16 13:50:00,10.2,10.21,10.19,10.21,53600.0,7.8581,7.8658,7.8504,7.8658,53600.0
2007-01-16 14:00:00,10.21,10.21,10.19,10.2,50400.0,7.8658,7.8658,7.8504,7.8581,50400.0
2007-01-16 14:10:00,10.2,10.21,10.19,10.21,26800.0,7.8581,7.8658,7.8504,7.8658,26800.0
2007-01-16 14:20:00,10.21,10.22,10.2,10.21,51600.0,7.8658,7.8735,7.8581,7.8658,51600.0
2007-01-16 14:30:00,10.21,10.23,10.21,10.22,48800.0,7.8658,7.8812,7.8658,7.8735,48800.0
2007-01-16 14:40:00,10.22,10.23,10.22,10.22,64800.0,7.8735,7.8812,7.8735,7.8735,64800.0
2007-01-16 14:50:00,10.22,10.23,10.22,10.22,73600.0,7.8735,7.8812,7.8735,7.8735,73600.0
2007-01-16 15:00:00,10.22,10.23,10.22,10.23,46400.0,7.8735,7.8812,7.8735,7.8812,46400.0
2007-01-16 15:10:00,10.23,10.23,10.22,10.22,38400.0,7.8812,7.8812,7.8735,7.8735,38400.0
2007-01-16 15:20:00,10.22,10.24,10.22,10.24,93200.0,7.8735,7.8889,7.8735,7.8889,93200.0
2007-01-16 15:30:00,10.24,10.24,10.22,10.22,80000.0,7.8889,7.8889,7.8735,7.8735,80000.0
2007-01-16 15:40:00,10.22,10.24,10.22,10.23,54800.0,7.8735,7.8889,7.8735,7.8812,54800.0
2007-01-16 15:50:00,10.22,10.26,10.22,10.25,378800.0,7.8735,7.9043,7.8735,7.8966,378800.0
2007-01-17 09:30:00,10.25,10.32,10.24,10.31,134000.0,7.8966,7.9505,7.8889,7.9428,134000.0
2007-01-17 09:40:00,10.31,10.32,10.26,10.28,60000.0,7.9428,7.9505,7.9043,7.9197,60000.0
2007-01-17 09:50:00,10.27,10.27,10.25,10.25,86800.0,7.912,7.912,7.8966,7.8966,86800.0
2007-01-17 10:00:00,10.25,10.25,10.22,10.25,93600.0,7.8966,7.8966,7.8735,7.8966,93600.0
2007-01-17 10:10:00,10.25,10.25,10.24,10.25,30400.0,7.8966,7.8966,7.8889,7.8966,30400.0
2007-01-17 10:20:00,10.25,10.25,10.24,10.25,63200.0,7.8966,7.8966,7.8889,7.8966,63200.0
2007-01-17 10:30:00,10.25,10.25,10.24,10.24,42400.0,7.8966,7.8966,7.8889,7.8889,42400.0
2007-01-17 10:40:00,10.24,10.26,10.24,10.24,98000.0,7.8889,7.9043,7.8889,7.8889,98000.0
2007-01-17 10:50:00,10.25,10.26,10.24,10.25,73200.0,7.8966,7.9043,7.8889,7.8966,73200.0
2007-01-17 11:00:00,10.25,10.27,10.25,10.26,54400.0,7.8966,7.912,7.8966,7.9043,54400.0
2007-01-17 11:10:00,10.26,10.26,10.25,10.25,28000.0,7.9043,7.9043,7.8966,7.8966,28000.0
2007-01-17 11:20:00,10.25,10.25,10.24,10.25,22000.0,7.8966,7.8966,7.8889,7.8966,22000.0
2007-01-17 11:30:00,10.24,10.26,10.24,10.25,27600.0,7.8889,7.9043,7.8889,7.8966,27600.0
2007-01-17 11:40:00,10.25,10.26,10.24,10.24,48000.0,7.8966,7.9043,7.8889,7.8889,48000.0
2007-01-17 11:50:00,10.24,10.28,10.24,10.28,104000.0,7.8889,7.9197,7.8889,7.9197,104000.0
2007-01-17 12:00:00,10.28,10.32,10.28,10.31,126000.0,7.9197,7.9505,7.9197,7.9428,126000.0
2007-01-17 12:10:00,10.31,10.32,10.28,10.28,45200.0,7.9428,7.9505,7.9197,7.9197,45200.0
2007-01-17 12:20:00,10.28,10.29,10.27,10.28,23200.0,7.9197,7.9274,7.912,7.9197,23200.0
2007-01-17 12:30:00,10.28,10.29,10.27,10.27,22400.0,7.9197,7.9274,7.912,7.912,22400.0
2007-01-17 12:40:00,10.27,10.28,10.27,10.27,26000.0,7.912,7.9197,7.912,7.912,26000.0
2007-01-17 12:50:00,10.27,10.29,10.27,10.27,48400.0,7.912,7.9274,7.912,7.912,48400.0
2007-01-17 13:00:00,10.28,10.29,10.28,10.29,21200.0,7.9197,7.9274,7.9197,7.9274,21200.0
2007-01-17 13:10:00,10.29,10.29,10.28,10.28,29200.0,7.9274,7.9274,7.9197,7.9197,29200.0
2007-01-17 13:20:00,10.29,10.29,10.28,10.28,16400.0,7.9274,7.9274,7.9197,7.9197,16400.0
2007-01-17 13:30:00,10.28,10.29,10.28,10.29,31600.0,7.9197,7.9274,7.9197,7.9274,31600.0
2007-01-17 13:40:00,10.29,10.29,10.28,10.28,9600.0,7.9274,7.9274,7.9197,7.9197,9600.0
2007-01-17 13:50:00,10.28,10.33,10.28,10.32,179200.0,7.9197,7.9582,7.9197,7.9505,179200.0
2007-01-17 14:00:00,10.32,10.33,10.3,10.3,129200.0,7.9505,7.9582,7.9351,7.9351,129200.0
2007-01-17 14:10:00,10.31,10.31,10.29,10.3,110800.0,7.9428,7.9428,7.9274,7.9351,110800.0
2007-01-17 14:20:00,10.3,10.3,10.28,10.29,28000.0,7.9351,7.9351,7.9197,7.9274,28000.0
2007-01-17 14:30:00,10.29,10.3,10.27,10.28,42000.0,7.9274,7.9351,7.912,7.9197,42000.0
2007-01-17 14:40:00,10.29,10.29,10.27,10.27,36000.0,7.9274,7.9274,7.912,7.912,36000.0
2007-01-17 14:50:00,10.27,10.28,10.26,10.27,58800.0,7.912,7.9197,7.9043,7.912,58800.0
2007-01-17 15:00:00,10.28,10.28,10.24,10.25,58400.0,7.9197,7.9197,7.8889,7.8966,58400.0
2007-01-17 15:10:00,10.25,10.26,10.24,10.26,37600.0,7.8966,7.9043,7.8889,7.9043,37600.0
2007-01-17 15:20:00,10.26,10.26,10.24,10.25,64400.0,7.9043,7.9043,7.8889,7.8966,64400.0
2007-01-17 15:30:00,10.25,10.25,10.24,10.25,80400.0,7.8966,7.8966,7.8889,7.8966,80400.0
2007-01-17 15:40:00,10.25,10.25,10.22,10.22,160800.0,7.8966,7.8966,7.8735,7.8735,160800.0
2007-01-17 15:50:00,10.22,10.23,10.21,10.21,389200.0,7.8735,7.8812,7.8658,7.8658,389200.0
2007-01-18 09:30:00,10.23,10.31,10.22,10.3,143600.0,7.8812,7.9428,7.8735,7.9351,143600.0
2007-01-18 09:40:00,10.3,10.3,10.26,10.3,66000.0,7.9351,7.9351,7.9043,7.9351,66000.0
2007-01-18 09:50:00,10.3,10.35,10.3,10.33,109600.0,7.9351,7.9736,7.9351,7.9582,109600.0
2007-01-18 10:00:00,10.32,10.33,10.24,10.27,79600.0,7.9505,7.9582,7.8889,7.912,79600.0
2007-01-18 10:10:00,10.27,10.27,10.24,10.27,36400.0,7.912,7.912,7.8889,7.912,36400.0
2007-01-18 10:20:00,10.26,10.29,10.26,10.27,33600.0,7.9043,7.9274,7.9043,7.912,33600.0
2007-01-18 10:30:00,10.27,10.27,10.25,10.25,36000.0,7.912,7.912,7.8966,7.8966,36000.0
2007-01-18 10:40:00,10.25,10.25,10.23,10.24,51600.0,7.8966,7.8966,7.8812,7.8889,51600.0
2007-01-18 10:50:00,10.24,10.24,10.21,10.21,69200.0,7.8889,7.8889,7.8658,7.8658,69200.0
2007-01-18 11:00:00,10.22,10.23,10.22,10.23,53200.0,7.8735,7.8812,7.8735,7.8812,53200.0
2007-01-18 11:10:00,10.23,10.23,10.21,10.22,48800.0,7.8812,7.8812,7.8658,7.8735,48800.0
2007-01-18 11:20:00,10.22,10.22,10.2,10.2,40000.0,7.8735,7.8735,7.8581,7.8581,40000.0
2007-01-18 11:30:00,10.21,10.22,10.2,10.21,41600.0,7.8658,7.8735,7.8581,7.8658,41600.0
2007-01-18 11:40:00,10.22,10.24,10.22,10.24,50000.0,7.8735,7.8889,7.8735,7.8889,50000.0
2007-01-18 11:50:00,10.24,10.24,10.23,10.23,12000.0,7.8889,7.8889,7.8812,7.8812,12000.0
2007-01-18 12:00:00,10.24,10.25,10.22,10.24,80800.0,7.8889,7.8966,7.8735,7.8889,80800.0
2007-01-18 12:10:00,10.23,10.24,10.21,10.21,24000.0,7.8812,7.8889,7.8658,7.8658,24000.0
2007-01-18 12:20:00,10.21,10.21,10.2,10.2,29600.0,7.8658,7.8658,7.8581,7.8581,29600.0
2007-01-18 12:30:00,10.2,10.2,10.18,10.2,40000.0,7.8581,7.8581,7.8427,7.8581,40000.0
2007-01-18 12:40:00,10.21,10.22,10.21,10.21,18000.0,7.8658,7.8735,7.8658,7.8658,18000.0
2007-01-18 12:50:00,10.21,10.22,10.21,10.21,45200.0,7.8658,7.8735,7.8658,7.8658,45200.0
2007-01-18 13:00:00,10.21,10.21,10.2,10.21,25600.0,7.8658,7.8658,7.8581,7.8658,25600.0
2007-01-18 13:10:00,10.2,10.21,10.2,10.2,29600.0,7.8581,7.8658,7.8581,7.8581,29600.0
2007-01-18 13:20:00,10.21,10.21,10.2,10.2,25200.0,7.8658,7.8658,7.8581,7.8581,25200.0
2007-01-18 13:30:00,10.2,10.21,10.2,10.21,37600.0,7.8581,7.8658,7.8581,7.8658,37600.0
2007-01-18 13:40:00,10.2,10.21,10.19,10.19,108400.0,7.8581,7.8658,7.8504,7.8504,108400.0
2007-01-18 13:50:00,10.19,10.2,10.17,10.18,34400.0,7.8504,7.8581,7.835,7.8427,34400.0
2007-01-18 14:00:00,10.18,10.19,10.15,10.19,94400.0,7.8427,7.8504,7.8196,7.8504,94400.0
2007-01-18 14:10:00,10.19,10.2,10.18,10.2,32400.0,7.8504,7.8581,7.8427,7.8581,32400.0
2007-01-18 14:20:00,10.2,10.2,10.18,10.19,33600.0,7.8581,7.8581,7.8427,7.8504,33600.0
2007-01-18 14:30:00,10.18,10.19,10.17,10.19,43600.0,7.8427,7.8504,7.835,7.8504,43600.0
2007-01-18 14:40:00,10.19,10.2,10.19,10.19,35600.0,7.8504,7.8581,7.8504,7.8504,35600.0
2007-01-18 14:50:00,10.19,10.19,10.18,10.18,72800.0,7.8504,7.8504,7.8427,7.8427,72800.0
2007-01-18 15:00:00,10.18,10.18,10.16,10.17,54000.0,7.8427,7.8427,7.8273,7.835,54000.0
2007-01-18 15:10:00,10.17,10.17,10.15,10.15,50000.0,7.835,7.835,7.8196,7.8196,50000.0
2007-01-18 15:20:00,10.15,10.17,10.15,10.16,60400.0,7.8196,7.835,7.8196,7.8273,60400.0
2007-01-18 15:30:00,10.17,10.18,10.16,10.17,57600.0,7.835,7.8427,7.8273,7.835,57600.0
2007-01-18 15:40:00,10.18,10.18,10.17,10.17,86800.0,7.8427,7.8427,7.835,7.835,86800.0
2007-01-18 15:50:00,10.17,10.18,10.17,10.18,326800.0,7.835,7.8427,7.835,7.8427,326800.0
2007-01-19 09:30:00,10.11,10.18,10.08,10.17,1219200.0,7.7887,7.8427,7.7656,7.835,1219200.0
2007-01-19 09:40:00,10.17,10.17,10.15,10.16,58400.0,7.835,7.835,7.8196,7.8273,58400.0
2007-01-19 09:50:00,10.16,10.18,10.16,10.18,58000.0,7.8273,7.8427,7.8273,7.8427,58000.0
2007-01-19 10:00:00,10.18,10.19,10.17,10.19,70400.0,7.8427,7.8504,7.835,7.8504,70400.0
2007-01-19 10:10:00,10.19,10.2,10.16,10.17,41200.0,7.8504,7.8581,7.8273,7.835,41200.0
2007-01-19 10:20:00,10.17,10.19,10.17,10.19,33200.0,7.835,7.8504,7.835,7.8504,33200.0
2007-01-19 10:30:00,10.18,10.19,10.18,10.19,89200.0,7.8427,7.8504,7.8427,7.8504,89200.0
2007-01-19 10:40:00,10.19,10.22,10.18,10.2,192000.0,7.8504,7.8735,7.8427,7.8581,192000.0
2007-01-19 10:50:00,10.2,10.22,10.2,10.2,51600.0,7.8581,7.8735,7.8581,7.8581,51600.0
2007-01-19 11:00:00,10.2,10.22,10.19,10.2,56400.0,7.8581,7.8735,7.8504,7.8581,56400.0
2007-01-19 11:10:00,10.2,10.2,10.2,10.2,78800.0,7.8581,7.8581,7.8581,7.8581,78800.0
2007-01-19 11:20:00,10.2,10.22,10.2,10.21,22800.0,7.8581,7.8735,7.8581,7.8658,22800.0
2007-01-19 11:30:00,10.21,10.21,10.2,10.2,18000.0,7.8658,7.8658,7.8581,7.8581,18000.0
2007-01-19 11:40:00,10.2,10.21,10.2,10.2,83200.0,7.8581,7.8658,7.8581,7.8581,83200.0
2007-01-19 11:50:00,10.2,10.21,10.2,10.21,16800.0,7.8581,7.8658,7.8581,7.8658,16800.0
2007-01-19 12:00:00,10.21,10.22,10.2,10.2,75200.0,7.8658,7.8735,7.8581,7.8581,75200.0
2007-01-19 12:10:00,10.2,10.2,10.19,10.2,114000.0,7.8581,7.8581,7.8504,7.8581,114000.0
2007-01-19 12:20:00,10.2,10.2,10.2,10.2,42400.0,7.8581,7.8581,7.8581,7.8581,42400.0
2007-01-19 12:30:00,10.2,10.2,10.17,10.18,89200.0,7.8581,7.8581,7.835,7.8427,89200.0
2007-01-19 12:40:00,10.18,10.2,10.18,10.2,85200.0,7.8427,7.8581,7.8427,7.8581,85200.0
2007-01-19 12:50:00,10.2,10.2,10.19,10.19,50000.0,7.8581,7.8581,7.8504,7.8504,50000.0
2007-01-19 13:00:00,10.19,10.21,10.19,10.2,82800.0,7.8504,7.8658,7.8504,7.8581,82800.0
2007-01-19 13:10:00,10.2,10.21,10.19,10.19,47200.0,7.8581,7.8658,7.8504,7.8504,47200.0
2007-01-19 13:20:00,10.2,10.2,10.2,10.2,8000.0,7.8581,7.8581,7.8581,7.8581,8000.0
2007-01-19 13:30:00,10.2,10.2,10.19,10.19,35600.0,7.8581,7.8581,7.8504,7.8504,35600.0
2007-01-19 13:40:00,10.19,10.2,10.19,10.19,50800.0,7.8504,7.8581,7.8504,7.8504,50800.0
2007-01-19 13:50:00,10.19,10.2,10.18,10.2,44400.0,7.8504,7.8581,7.8427,7.8581,44400.0
2007-01-19 14:00:00,10.2,10.21,10.18,10.2,118400.0,7.8581,7.8658,7.8427,7.8581,118400.0
2007-01-19 14:10:00,10.21,10.22,10.2,10.21,74000.0,7.8658,7.8735,7.8581,7.8658,74000.0
2007-01-19 14:20:00,10.21,10.23,10.21,10.22,73600.0,7.8658,7.8812,7.8658,7.8735,73600.0
2007-01-19 14:30:00,10.22,10.22,10.2,10.21,94800.0,7.8735,7.8735,7.8581,7.8658,94800.0
2007-01-19 14:40:00,10.21,10.22,10.2,10.21,56800.0,7.8658,7.8735,7.8581,7.8658,56800.0
2007-01-19 14:50:00,10.21,10.22,10.21,10.22,55600.0,7.8658,7.8735,7.8658,7.8735,55600.0
2007-01-19 15:00:00,10.22,10.22,10.21,10.22,90400.0,7.8735,7.8735,7.8658,7.8735,90400.0
2007-01-19 15:10:00,10.21,10.22,10.21,10.21,75200.0,7.8658,7.8735,7.8658,7.8658,75200.0
2007-01-19 15:20:00,10.21,10.22,10.21,10.21,85600.0,7.8658,7.8735,7.8658,7.8658,85600.0
2007-01-19 15:30:00,10.21,10.21,10.18,10.18,88800.0,7.8658,7.8658,7.8427,7.8427,88800.0
2007-01-19 15:40:00,10.18,10.19,10.17,10.17,88800.0,7.8427,7.8504,7.835,7.835,88800.0
2007-01-19 15:50:00,10.17,10.2,10.16,10.2,388400.0,7.835,7.8581,7.8273,7.8581,388400.0
2007-01-22 09:30:00,10.22,10.24,10.18,10.22,126400.0,7.8735,7.8889,7.8427,7.8735,126400.0
2007-01-22 09:40:00,10.23,10.24,10.2,10.21,62800.0,7.8812,7.8889,7.8581,7.8658,62800.0
2007-01-22 09:50:00,10.22,10.22,10.19,10.2,44400.0,7.8735,7.8735,7.8504,7.8581,44400.0
2007-01-22 10:00:00,10.21,10.21,10.12,10.12,92400.0,7.8658,7.8658,7.7964,7.7964,92400.0
2007-01-22 10:10:00,10.12,10.15,10.12,10.14,64400.0,7.7964,7.8196,7.7964,7.8119,64400.0
2007-01-22 10:20:00,10.14,10.15,10.13,10.13,49200.0,7.8119,7.8196,7.8042,7.8042,49200.0
2007-01-22 10:30:00,10.13,10.14,10.13,10.14,56800.0,7.8042,7.8119,7.8042,7.8119,56800.0
2007-01-22 10:40:00,10.14,10.15,10.13,10.14,36000.0,7.8119,7.8196,7.8042,7.8119,36000.0
2007-01-22 10:50:00,10.13,10.15,10.13,10.13,26800.0,7.8042,7.8196,7.8042,7.8042,26800.0
2007-01-22 11:00:00,10.13,10.13,10.11,10.13,68800.0,7.8042,7.8042,7.7887,7.8042,68800.0
2007-01-22 11:10:00,10.13,10.15,10.13,10.14,36000.0,7.8042,7.8196,7.8042,7.8119,36000.0
2007-01-22 11:20:00,10.14,10.14,10.13,10.14,30800.0,7.8119,7.8119,7.8042,7.8119,30800.0
2007-01-22 11:30:00,10.14,10.17,10.13,10.16,30400.0,7.8119,7.835,7.8042,7.8273,30400.0
2007-01-22 11:40:00,10.16,10.19,10.15,10.18,218000.0,7.8273,7.8504,7.8196,7.8427,218000.0
2007-01-22 11:50:00,10.18,10.2,10.16,10.17,88000.0,7.8427,7.8581,7.8273,7.835,88000.0
2007-01-22 12:00:00,10.17,10.18,10.17,10.17,24400.0,7.835,7.8427,7.835,7.835,24400.0
2007-01-22 12:10:00,10.18,10.18,10.16,10.17,76000.0,7.8427,7.8427,7.8273,7.835,76000.0
2007-01-22 12:20:00,10.17,10.18,10.17,10.18,31200.0,7.835,7.8427,7.835,7.8427,31200.0
2007-01-22 12:30:00,10.18,10.19,10.18,10.19,56800.0,7.8427,7.8504,7.8427,7.8504,56800.0
2007-01-22 12:40:00,10.19,10.21,10.19,10.19,135600.0,7.8504,7.8658,7.8504,7.8504,135600.0
2007-01-22 12:50:00,10.2,10.2,10.19,10.2,16400.0,7.8581,7.8581,7.8504,7.8581,16400.0
2007-01-22 13:00:00,10.2,10.21,10.18,10.19,38400.0,7.8581,7.8658,7.8427,7.8504,38400.0
2007-01-22 13:10:00,10.2,10.21,10.2,10.21,73600.0,7.8581,7.8658,7.8581,7.8658,73600.0
2007-01-22 13:20:00,10.21,10.21,10.2,10.2,33200.0,7.8658,7.8658,7.8581,7.8581,33200.0
2007-01-22 13:30:00,10.2,10.2,10.19,10.19,33600.0,7.8581,7.8581,7.8504,7.8504,33600.0
2007-01-22 13:40:00,10.19,10.19,10.18,10.19,22800.0,7.8504,7.8504,7.8427,7.8504,22800.0
2007-01-22 13:50:00,10.19,10.22,10.19,10.21,29200.0,7.8504,7.8735,7.8504,7.8658,29200.0
2007-01-22 14:00:00,10.21,10.23,10.21,10.22,62000.0,7.8658,7.8812,7.8658,7.8735,62000.0
2007-01-22 14:10:00,10.22,10.23,10.22,10.23,40800.0,7.8735,7.8812,7.8735,7.8812,40800.0
2007-01-22 14:20:00,10.23,10.24,10.23,10.24,52800.0,7.8812,7.8889,7.8812,7.8889,52800.0
2007-01-22 14:30:00,10.24,10.24,10.23,10.23,56400.0,7.8889,7.8889,7.8812,7.8812,56400.0
2007-01-22 14:40:00,10.23,10.26,10.23,10.24,86800.0,7.8812,7.9043,7.8812,7.8889,86800.0
2007-01-22 14:50:00,10.24,10.24,10.23,10.24,36400.0,7.8889,7.8889,7.8812,7.8889,36400.0
2007-01-22 15:00:00,10.24,10.24,10.23,10.24,47200.0,7.8889,7.8889,7.8812,7.8889,47200.0
2007-01-22 15:10:00,10.24,10.24,10.24,10.24,49200.0,7.8889,7.8889,7.8889,7.8889,49200.0
2007-01-22 15:20:00,10.24,10.24,10.22,10.22,62000.0,7.8889,7.8889,7.8735,7.8735,62000.0
2007-01-22 15:30:00,10.22,10.24,10.22,10.23,81600.0,7.8735,7.8889,7.8735,7.8812,81600.0
2007-01-22 15:40:00,10.23,10.23,10.22,10.23,68400.0,7.8812,7.8812,7.8735,7.8812,68400.0
2007-01-22 15:50:00,10.23,10.24,10.22,10.22,104800.0,7.8812,7.8889,7.8735,7.8735,104800.0
2007-01-23 09:30:00,10.19,10.28,10.19,10.24,108800.0,7.8504,7.9197,7.8504,7.8889,108800.0
2007-01-23 09:40:00,10.25,10.26,10.24,10.26,39600.0,7.8966,7.9043,7.8889,7.9043,39600.0
2007-01-23 09:50:00,10.26,10.28,10.24,10.28,32000.0,7.9043,7.9197,7.8889,7.9197,32000.0
2007-01-23 10:00:00,10.28,10.29,10.25,10.26,35600.0,7.9197,7.9274,7.8966,7.9043,35600.0
2007-01-23 10:10:00,10.27,10.28,10.21,10.23,64800.0,7.912,7.9197,7.8658,7.8812,64800.0
2007-01-23 10:20:00,10.23,10.24,10.23,10.24,29600.0,7.8812,7.8889,7.8812,7.8889,29600.0
2007-01-23 10:30:00,10.24,10.26,10.24,10.25,25600.0,7.8889,7.9043,7.8889,7.8966,25600.0
2007-01-23 10:40:00,10.26,10.26,10.23,10.24,32400.0,7.9043,7.9043,7.8812,7.8889,32400.0
2007-01-23 10:50:00,10.24,10.25,10.24,10.24,34800.0,7.8889,7.8966,7.8889,7.8889,34800.0
2007-01-23 11:00:00,10.24,10.26,10.24,10.26,48000.0,7.8889,7.9043,7.8889,7.9043,48000.0
2007-01-23 11:10:00,10.26,10.26,10.25,10.26,35600.0,7.9043,7.9043,7.8966,7.9043,35600.0
2007-01-23 11:20:00,10.26,10.27,10.26,10.27,46800.0,7.9043,7.912,7.9043,7.912,46800.0
2007-01-23 11:30:00,10.27,10.27,10.26,10.26,27600.0,7.912,7.912,7.9043,7.9043,27600.0
2007-01-23 11:40:00,10.26,10.27,10.26,10.27,25600.0,7.9043,7.912,7.9043,7.912,25600.0
2007-01-23 11:50:00,10.26,10.28,10.26,10.28,26000.0,7.9043,7.9197,7.9043,7.9197,26000.0
2007-01-23 12:00:00,10.27,10.27,10.25,10.26,35600.0,7.912,7.912,7.8966,7.9043,35600.0
2007-01-23 12:10:00,10.25,10.26,10.25,10.26,39200.0,7.8966,7.9043,7.8966,7.9043,39200.0
2007-01-23 12:20:00,10.25,10.26,10.24,10.25,27200.0,7.8966,7.9043,7.8889,7.8966,27200.0
2007-01-23 12:30:00,10.25,10.26,10.25,10.25,24000.0,7.8966,7.9043,7.8966,7.8966,24000.0
2007-01-23 12:40:00,10.25,10.25,10.25,10.25,38800.0,7.8966,7.8966,7.8966,7.8966,38800.0
2007-01-23 12:50:00,10.25,10.26,10.25,10.26,62000.0,7.8966,7.9043,7.8966,7.9043,62000.0
2007-01-23 13:00:00,10.25,10.26,10.25,10.25,30400.0,7.8966,7.9043,7.8966,7.8966,30400.0
2007-01-23 13:10:00,10.25,10.26,10.25,10.25,62800.0,7.8966,7.9043,7.8966,7.8966,62800.0
2007-01-23 13:20:00,10.25,10.25,10.24,10.25,13200.0,7.8966,7.8966,7.8889,7.8966,13200.0
2007-01-23 13:30:00,10.25,10.25,10.24,10.24,27200.0,7.8966,7.8966,7.8889,7.8889,27200.0
2007-01-23 13:40:00,10.24,10.24,10.23,10.24,27200.0,7.8889,7.8889,7.8812,7.8889,27200.0
2007-01-23 13:50:00,10.24,10.24,10.23,10.23,16800.0,7.8889,7.8889,7.8812,7.8812,16800.0
2007-01-23 14:00:00,10.23,10.23,10.2,10.21,50400.0,7.8812,7.8812,7.8581,7.8658,50400.0
2007-01-23 14:10:00,10.21,10.21,10.2,10.2,26000.0,7.8658,7.8658,7.8581,7.8581,26000.0
2007-01-23 14:20:00,10.2,10.21,10.19,10.19,51600.0,7.8581,7.8658,7.8504,7.8504,51600.0
2007-01-23 14:30:00,10.19,10.19,10.16,10.17,70400.0,7.8504,7.8504,7.8273,7.835,70400.0
2007-01-23 14:40:00,10.17,10.17,10.15,10.16,68400.0,7.835,7.835,7.8196,7.8273,68400.0
2007-01-23 14:50:00,10.16,10.18,10.16,10.18,42800.0,7.8273,7.8427,7.8273,7.8427,42800.0
2007-01-23 15:00:00,10.18,10.19,10.17,10.18,51600.0,7.8427,7.8504,7.835,7.8427,51600.0
2007-01-23 15:10:00,10.17,10.18,10.17,10.18,31200.0,7.835,7.8427,7.835,7.8427,31200.0
2007-01-23 15:20:00,10.18,10.18,10.16,10.17,46400.0,7.8427,7.8427,7.8273,7.835,46400.0
2007-01-23 15:30:00,10.17,10.18,10.17,10.18,32000.0,7.835,7.8427,7.835,7.8427,32000.0
2007-01-23 15:40:00,10.18,10.18,10.17,10.18,170800.0,7.8427,7.8427,7.835,7.8427,170800.0
2007-01-23 15:50:00,10.18,10.18,10.17,10.18,212400.0,7.8427,7.8427,7.835,7.8427,212400.0
2007-01-24 09:30:00,10.27,10.48,10.25,10.39,479200.0,7.912,8.0738,7.8966,8.0045,479200.0
2007-01-24 09:40:00,10.39,10.4,10.37,10.38,187600.0,8.0045,8.0122,7.989,7.9968,187600.0
2007-01-24 09:50:00,10.38,10.41,10.36,10.4,206800.0,7.9968,8.0199,7.9813,8.0122,206800.0
2007-01-24 10:00:00,10.39,10.46,10.38,10.43,214400.0,8.0045,8.0584,7.9968,8.0353,214400.0
2007-01-24 10:10:00,10.42,10.44,10.42,10.43,101600.0,8.0276,8.043,8.0276,8.0353,101600.0
2007-01-24 10:20:00,10.43,10.46,10.42,10.43,161600.0,8.0353,8.0584,8.0276,8.0353,161600.0
2007-01-24 10:30:00,10.44,10.47,10.43,10.46,112400.0,8.043,8.0661,8.0353,8.0584,112400.0
2007-01-24 10:40:00,10.46,10.48,10.46,10.47,98000.0,8.0584,8.0738,8.0584,8.0661,98000.0
2007-01-24 10:50:00,10.47,10.5,10.46,10.5,131200.0,8.0661,8.0892,8.0584,8.0892,131200.0
2007-01-24 11:00:00,10.49,10.5,10.49,10.5,124000.0,8.0815,8.0892,8.0815,8.0892,124000.0
2007-01-24 11:10:00,10.5,10.51,10.5,10.51,80800.0,8.0892,8.0969,8.0892,8.0969,80800.0
2007-01-24 11:20:00,10.51,10.51,10.49,10.49,60800.0,8.0969,8.0969,8.0815,8.0815,60800.0
2007-01-24 11:30:00,10.48,10.49,10.48,10.48,49200.0,8.0738,8.0815,8.0738,8.0738,49200.0
2007-01-24 11:40:00,10.48,10.49,10.47,10.47,90400.0,8.0738,8.0815,8.0661,8.0661,90400.0
2007-01-24 11:50:00,10.47,10.47,10.46,10.46,90800.0,8.0661,8.0661,8.0584,8.0584,90800.0
2007-01-24 12:00:00,10.46,10.48,10.46,10.48,168800.0,8.0584,8.0738,8.0584,8.0738,168800.0
2007-01-24 12:10:00,10.48,10.48,10.47,10.47,22000.0,8.0738,8.0738,8.0661,8.0661,22000.0
2007-01-24 12:20:00,10.48,10.48,10.47,10.47,30400.0,8.0738,8.0738,8.0661,8.0661,30400.0
2007-01-24 12:30:00,10.47,10.48,10.47,10.47,53600.0,8.0661,8.0738,8.0661,8.0661,53600.0
2007-01-24 12:40:00,10.47,10.47,10.46,10.46,56800.0,8.0661,8.0661,8.0584,8.0584,56800.0
2007-01-24 12:50:00,10.47,10.47,10.46,10.46,43200.0,8.0661,8.0661,8.0584,8.0584,43200.0
2007-01-24 13:00:00,10.46,10.46,10.45,10.46,40800.0,8.0584,8.0584,8.0507,8.0584,40800.0
2007-01-24 13:10:00,10.45,10.45,10.45,10.45,24400.0,8.0507,8.0507,8.0507,8.0507,24400.0
2007-01-24 13:20:00,10.45,10.45,10.42,10.42,330000.0,8.0507,8.0507,8.0276,8.0276,330000.0
2007-01-24 13:30:00,10.42,10.43,10.42,10.43,68400.0,8.0276,8.0353,8.0276,8.0353,68400.0
2007-01-24 13:40:00,10.43,10.43,10.42,10.43,38800.0,8.0353,8.0353,8.0276,8.0353,38800.0
2007-01-24 13:50:00,10.43,10.45,10.42,10.45,76000.0,8.0353,8.0507,8.0276,8.0507,76000.0
2007-01-24 14:00:00,10.44,10.46,10.44,10.46,59600.0,8.043,8.0584,8.043,8.0584,59600.0
2007-01-24 14:10:00,10.45,10.46,10.43,10.43,64000.0,8.0507,8.0584,8.0353,8.0353,64000.0
2007-01-24 14:20:00,10.43,10.44,10.41,10.43,359200.0,8.0353,8.043,8.0199,8.0353,359200.0
2007-01-24 14:30:00,10.43,10.44,10.42,10.43,75200.0,8.0353,8.043,8.0276,8.0353,75200.0
2007-01-24 14:40:00,10.42,10.43,10.42,10.43,52000.0,8.0276,8.0353,8.0276,8.0353,52000.0
2007-01-24 14:50:00,10.43,10.43,10.42,10.42,49600.0,8.0353,8.0353,8.0276,8.0276,49600.0
2007-01-24 15:00:00,10.42,10.44,10.42,10.44,53200.0,8.0276,8.043,8.0276,8.043,53200.0
2007-01-24 15:10:00,10.44,10.44,10.42,10.42,122800.0,8.043,8.043,8.0276,8.0276,122800.0
2007-01-24 15:20:00,10.42,10.42,10.41,10.41,170400.0,8.0276,8.0276,8.0199,8.0199,170400.0
2007-01-24 15:30:00,10.41,10.41,10.41,10.41,83200.0,8.0199,8.0199,8.0199,8.0199,83200.0
2007-01-24 15:40:00,10.41,10.41,10.4,10.4,235200.0,8.0199,8.0199,8.0122,8.0122,235200.0
2007-01-24 15:50:00,10.4,10.42,10.4,10.42,404800.0,8.0122,8.0276,8.0122,8.0276,404800.0
2007-01-25 09:30:00,10.34,10.34,10.31,10.31,277600.0,7.9659,7.9659,7.9428,7.9428,277600.0
2007-01-25 09:40:00,10.31,10.31,10.29,10.31,92800.0,7.9428,7.9428,7.9274,7.9428,92800.0
2007-01-25 09:50:00,10.31,10.31,10.3,10.3,80400.0,7.9428,7.9428,7.9351,7.9351,80400.0
2007-01-25 10:00:00,10.3,10.36,10.3,10.36,174800.0,7.9351,7.9813,7.9351,7.9813,174800.0
2007-01-25 10:10:00,10.36,10.36,10.31,10.33,180800.0,7.9813,7.9813,7.9428,7.9582,180800.0
2007-01-25 10:20:00,10.33,10.33,10.31,10.31,66400.0,7.9582,7.9582,7.9428,7.9428,66400.0
2007-01-25 10:30:00,10.31,10.33,10.31,10.32,33200.0,7.9428,7.9582,7.9428,7.9505,33200.0
2007-01-25 10:40:00,10.33,10.33,10.31,10.33,70000.0,7.9582,7.9582,7.9428,7.9582,70000.0
2007-01-25 10:50:00,10.32,10.35,10.32,10.33,67600.0,7.9505,7.9736,7.9505,7.9582,67600.0
2007-01-25 11:00:00,10.33,10.34,10.33,10.34,20800.0,7.9582,7.9659,7.9582,7.9659,20800.0
2007-01-25 11:10:00,10.34,10.34,10.34,10.34,23600.0,7.9659,7.9659,7.9659,7.9659,23600.0
2007-01-25 11:20:00,10.34,10.34,10.31,10.32,190000.0,7.9659,7.9659,7.9428,7.9505,190000.0
2007-01-25 11:30:00,10.32,10.35,10.32,10.33,75200.0,7.9505,7.9736,7.9505,7.9582,75200.0
2007-01-25 11:40:00,10.32,10.33,10.31,10.32,53600.0,7.9505,7.9582,7.9428,7.9505,53600.0
2007-01-25 11:50:00,10.32,10.32,10.32,10.32,23200.0,7.9505,7.9505,7.9505,7.9505,23200.0
2007-01-25 12:00:00,10.32,10.33,10.32,10.32,47600.0,7.9505,7.9582,7.9505,7.9505,47600.0
2007-01-25 12:10:00,10.32,10.33,10.32,10.33,25600.0,7.9505,7.9582,7.9505,7.9582,25600.0
2007-01-25 12:20:00,10.33,10.34,10.33,10.33,35200.0,7.9582,7.9659,7.9582,7.9582,35200.0
2007-01-25 12:30:00,10.33,10.33,10.33,10.33,29200.0,7.9582,7.9582,7.9582,7.9582,29200.0
2007-01-25 12:40:00,10.33,10.34,10.33,10.34,26400.0,7.9582,7.9659,7.9582,7.9659,26400.0
2007-01-25 12:50:00,10.34,10.34,10.33,10.34,43200.0,7.9659,7.9659,7.9582,7.9659,43200.0
2007-01-25 13:00:00,10.34,10.34,10.33,10.34,42400.0,7.9659,7.9659,7.9582,7.9659,42400.0
2007-01-25 13:10:00,10.34,10.35,10.34,10.34,31600.0,7.9659,7.9736,7.9659,7.9659,31600.0
2007-01-25 13:20:00,10.34,10.35,10.34,10.34,48000.0,7.9659,7.9736,7.9659,7.9659,48000.0
2007-01-25 13:30:00,10.34,10.35,10.31,10.32,68800.0,7.9659,7.9736,7.9428,7.9505,68800.0
2007-01-25 13:40:00,10.32,10.32,10.3,10.3,80000.0,7.9505,7.9505,7.9351,7.9351,80000.0
2007-01-25 13:50:00,10.3,10.3,10.26,10.26,116400.0,7.9351,7.9351,7.9043,7.9043,116400.0
2007-01-25 14:00:00,10.27,10.27,10.24,10.26,151600.0,7.912,7.912,7.8889,7.9043,151600.0
2007-01-25 14:10:00,10.26,10.26,10.24,10.25,122400.0,7.9043,7.9043,7.8889,7.8966,122400.0
2007-01-25 14:20:00,10.25,10.25,10.22,10.24,106000.0,7.8966,7.8966,7.8735,7.8889,106000.0
2007-01-25 14:30:00,10.24,10.25,10.23,10.24,32800.0,7.8889,7.8966,7.8812,7.8889,32800.0
2007-01-25 14:40:00,10.24,10.24,10.24,10.24,57600.0,7.8889,7.8889,7.8889,7.8889,57600.0
2007-01-25 14:50:00,10.24,10.26,10.24,10.26,48800.0,7.8889,7.9043,7.8889,7.9043,48800.0
2007-01-25 15:00:00,10.26,10.26,10.23,10.23,78000.0,7.9043,7.9043,7.8812,7.8812,78000.0
2007-01-25 15:10:00,10.23,10.24,10.23,10.24,72000.0,7.8812,7.8889,7.8812,7.8889,72000.0
2007-01-25 15:20:00,10.24,10.25,10.24,10.25,54400.0,7.8889,7.8966,7.8889,7.8966,54400.0
2007-01-25 15:30:00,10.26,10.26,10.24,10.25,94400.0,7.9043,7.9043,7.8889,7.8966,94400.0
2007-01-25 15:40:00,10.25,10.28,10.25,10.28,112400.0,7.8966,7.9197,7.8966,7.9197,112400.0
2007-01-25 15:50:00,10.27,10.28,10.27,10.28,192800.0,7.912,7.9197,7.912,7.9197,192800.0
2007-01-26 09:30:00,10.28,10.3,10.24,10.24,49600.0,7.9197,7.9351,7.8889,7.8889,49600.0
2007-01-26 09:40:00,10.24,10.25,10.24,10.25,84000.0,7.8889,7.8966,7.8889,7.8966,84000.0
2007-01-26 09:50:00,10.25,10.26,10.24,10.25,58000.0,7.8966,7.9043,7.8889,7.8966,58000.0
2007-01-26 10:00:00,10.26,10.27,10.2,10.22,155600.0,7.9043,7.912,7.8581,7.8735,155600.0
2007-01-26 10:10:00,10.22,10.23,10.19,10.19,68800.0,7.8735,7.8812,7.8504,7.8504,68800.0
2007-01-26 10:20:00,10.19,10.22,10.19,10.21,82800.0,7.8504,7.8735,7.8504,7.8658,82800.0
2007-01-26 10:30:00,10.21,10.23,10.21,10.23,44000.0,7.8658,7.8812,7.8658,7.8812,44000.0
2007-01-26 10:40:00,10.23,10.23,10.22,10.22,56000.0,7.8812,7.8812,7.8735,7.8735,56000.0
2007-01-26 10:50:00,10.22,10.23,10.21,10.22,56000.0,7.8735,7.8812,7.8658,7.8735,56000.0
2007-01-26 11:00:00,10.22,10.22,10.2,10.2,38400.0,7.8735,7.8735,7.8581,7.8581,38400.0
2007-01-26 11:10:00,10.2,10.21,10.18,10.21,42000.0,7.8581,7.8658,7.8427,7.8658,42000.0
2007-01-26 11:20:00,10.21,10.21,10.19,10.2,40400.0,7.8658,7.8658,7.8504,7.8581,40400.0
2007-01-26 11:30:00,10.2,10.21,10.19,10.2,35600.0,7.8581,7.8658,7.8504,7.8581,35600.0
2007-01-26 11:40:00,10.2,10.2,10.17,10.18,62800.0,7.8581,7.8581,7.835,7.8427,62800.0
2007-01-26 11:50:00,10.18,10.19,10.17,10.19,30400.0,7.8427,7.8504,7.835,7.8504,30400.0
2007-01-26 12:00:00,10.19,10.21,10.19,10.2,37600.0,7.8504,7.8658,7.8504,7.8581,37600.0
2007-01-26 12:10:00,10.21,10.23,10.21,10.22,24400.0,7.8658,7.8812,7.8658,7.8735,24400.0
2007-01-26 12:20:00,10.22,10.23,10.22,10.23,20800.0,7.8735,7.8812,7.8735,7.8812,20800.0
2007-01-26 12:30:00,10.23,10.24,10.23,10.24,72000.0,7.8812,7.8889,7.8812,7.8889,72000.0
2007-01-26 12:40:00,10.24,10.24,10.23,10.24,16800.0,7.8889,7.8889,7.8812,7.8889,16800.0
2007-01-26 12:50:00,10.24,10.24,10.22,10.22,19600.0,7.8889,7.8889,7.8735,7.8735,19600.0
2007-01-26 13:00:00,10.22,10.23,10.22,10.22,27600.0,7.8735,7.8812,7.8735,7.8735,27600.0
2007-01-26 13:10:00,10.22,10.22,10.21,10.22,35200.0,7.8735,7.8735,7.8658,7.8735,35200.0
2007-01-26 13:20:00,10.22,10.22,10.21,10.22,23600.0,7.8735,7.8735,7.8658,7.8735,23600.0
2007-01-26 13:30:00,10.22,10.24,10.22,10.22,26800.0,7.8735,7.8889,7.8735,7.8735,26800.0
2007-01-26 13:40:00,10.23,10.23,10.22,10.22,14800.0,7.8812,7.8812,7.8735,7.8735,14800.0
2007-01-26 13:50:00,10.22,10.23,10.22,10.23,15200.0,7.8735,7.8812,7.8735,7.8812,15200.0
2007-01-26 14:00:00,10.23,10.23,10.21,10.22,30000.0,7.8812,7.8812,7.8658,7.8735,30000.0
2007-01-26 14:10:00,10.22,10.26,10.22,10.24,49600.0,7.8735,7.9043,7.8735,7.8889,49600.0
2007-01-26 14:20:00,10.24,10.26,10.24,10.26,55600.0,7.8889,7.9043,7.8889,7.9043,55600.0
2007-01-26 14:30:00,10.25,10.26,10.24,10.24,39200.0,7.8966,7.9043,7.8889,7.8889,39200.0
2007-01-26 14:40:00,10.24,10.24,10.24,10.24,16800.0,7.8889,7.8889,7.8889,7.8889,16800.0
2007-01-26 14:50:00,10.24,10.25,10.24,10.24,30000.0,7.8889,7.8966,7.8889,7.8889,30000.0
2007-01-26 15:00:00,10.24,10.26,10.24,10.26,30800.0,7.8889,7.9043,7.8889,7.9043,30800.0
2007-01-26 15:10:00,10.26,10.27,10.25,10.26,43200.0,7.9043,7.912,7.8966,7.9043,43200.0
2007-01-26 15:20:00,10.26,10.26,10.24,10.25,38000.0,7.9043,7.9043,7.8889,7.8966,38000.0
2007-01-26 15:30:00,10.25,10.26,10.23,10.26,81600.0,7.8966,7.9043,7.8812,7.9043,81600.0
2007-01-26 15:40:00,10.26,10.26,10.24,10.25,55600.0,7.9043,7.9043,7.8889,7.8966,55600.0
2007-01-26 15:50:00,10.25,10.26,10.23,10.23,183200.0,7.8966,7.9043,7.8812,7.8812,183200.0
2007-01-29 09:30:00,10.18,10.25,10.17,10.22,108400.0,7.8427,7.8966,7.835,7.8735,108400.0
2007-01-29 09:40:00,10.23,10.28,10.23,10.28,74400.0,7.8812,7.9197,7.8812,7.9197,74400.0
2007-01-29 09:50:00,10.28,10.32,10.28,10.32,57600.0,7.9197,7.9505,7.9197,7.9505,57600.0
2007-01-29 10:00:00,10.32,10.35,10.32,10.34,83200.0,7.9505,7.9736,7.9505,7.9659,83200.0
2007-01-29 10:10:00,10.34,10.36,10.32,10.34,98000.0,7.9659,7.9813,7.9505,7.9659,98000.0
2007-01-29 10:20:00,10.34,10.34,10.32,10.33,35200.0,7.9659,7.9659,7.9505,7.9582,35200.0
2007-01-29 10:30:00,10.33,10.33,10.31,10.33,41200.0,7.9582,7.9582,7.9428,7.9582,41200.0
2007-01-29 10:40:00,10.33,10.35,10.33,10.35,38000.0,7.9582,7.9736,7.9582,7.9736,38000.0
2007-01-29 10:50:00,10.35,10.37,10.35,10.36,31600.0,7.9736,7.989,7.9736,7.9813,31600.0
2007-01-29 11:00:00,10.35,10.35,10.34,10.35,31200.0,7.9736,7.9736,7.9659,7.9736,31200.0
2007-01-29 11:10:00,10.35,10.36,10.35,10.35,12000.0,7.9736,7.9813,7.9736,7.9736,12000.0
2007-01-29 11:20:00,10.35,10.36,10.34,10.36,47200.0,7.9736,7.9813,7.9659,7.9813,47200.0
2007-01-29 11:30:00,10.35,10.36,10.34,10.36,64000.0,7.9736,7.9813,7.9659,7.9813,64000.0
2007-01-29 11:40:00,10.36,10.36,10.35,10.36,20000.0,7.9813,7.9813,7.9736,7.9813,20000.0
2007-01-29 11:50:00,10.36,10.37,10.35,10.37,50800.0,7.9813,7.989,7.9736,7.989,50800.0
2007-01-29 12:00:00,10.37,10.38,10.37,10.37,67200.0,7.989,7.9968,7.989,7.989,67200.0
2007-01-29 12:10:00,10.38,10.41,10.37,10.4,58000.0,7.9968,8.0199,7.989,8.0122,58000.0
2007-01-29 12:20:00,10.4,10.4,10.38,10.38,23200.0,8.0122,8.0122,7.9968,7.9968,23200.0
2007-01-29 12:30:00,10.38,10.38,10.37,10.37,123200.0,7.9968,7.9968,7.989,7.989,123200.0
2007-01-29 12:40:00,10.37,10.4,10.37,10.39,107200.0,7.989,8.0122,7.989,8.0045,107200.0
2007-01-29 12:50:00,10.39,10.41,10.38,10.4,272000.0,8.0045,8.0199,7.9968,8.0122,272000.0
2007-01-29 13:00:00,10.41,10.48,10.4,10.42,167200.0,8.0199,8.0738,8.0122,8.0276,167200.0
2007-01-29 13:10:00,10.42,10.42,10.4,10.4,60400.0,8.0276,8.0276,8.0122,8.0122,60400.0
2007-01-29 13:20:00,10.4,10.4,10.37,10.38,52800.0,8.0122,8.0122,7.989,7.9968,52800.0
2007-01-29 13:30:00,10.38,10.38,10.37,10.37,46400.0,7.9968,7.9968,7.989,7.989,46400.0
2007-01-29 13:40:00,10.37,10.37,10.35,10.35,48000.0,7.989,7.989,7.9736,7.9736,48000.0
2007-01-29 13:50:00,10.35,10.36,10.33,10.33,98400.0,7.9736,7.9813,7.9582,7.9582,98400.0
2007-01-29 14:00:00,10.33,10.33,10.3,10.31,139200.0,7.9582,7.9582,7.9351,7.9428,139200.0
2007-01-29 14:10:00,10.31,10.31,10.28,10.3,116000.0,7.9428,7.9428,7.9197,7.9351,116000.0
2007-01-29 14:20:00,10.3,10.31,10.29,10.3,49200.0,7.9351,7.9428,7.9274,7.9351,49200.0
2007-01-29 14:30:00,10.3,10.33,10.3,10.32,60400.0,7.9351,7.9582,7.9351,7.9505,60400.0
2007-01-29 14:40:00,10.32,10.34,10.32,10.33,50800.0,7.9505,7.9659,7.9505,7.9582,50800.0
2007-01-29 14:50:00,10.33,10.33,10.32,10.33,78800.0,7.9582,7.9582,7.9505,7.9582,78800.0
2007-01-29 15:00:00,10.33,10.34,10.32,10.34,98400.0,7.9582,7.9659,7.9505,7.9659,98400.0
2007-01-29 15:10:00,10.33,10.34,10.32,10.33,244800.0,7.9582,7.9659,7.9505,7.9582,244800.0
2007-01-29 15:20:00,10.34,10.35,10.33,10.35,256800.0,7.9659,7.9736,7.9582,7.9736,256800.0
2007-01-29 15:30:00,10.34,10.36,10.34,10.34,96400.0,7.9659,7.9813,7.9659,7.9659,96400.0
2007-01-29 15:40:00,10.34,10.36,10.34,10.35,130000.0,7.9659,7.9813,7.9659,7.9736,130000.0
2007-01-29 15:50:00,10.35,10.36,10.34,10.35,258000.0,7.9736,7.9813,7.9659,7.9736,258000.0
2007-01-30 09:30:00,10.35,10.36,10.3,10.33,122800.0,7.9736,7.9813,7.9351,7.9582,122800.0
2007-01-30 09:40:00,10.33,10.36,10.32,10.36,58000.0,7.9582,7.9813,7.9505,7.9813,58000.0
2007-01-30 09:50:00,10.37,10.37,10.3,10.31,182800.0,7.989,7.989,7.9351,7.9428,182800.0
2007-01-30 10:00:00,10.31,10.31,10.29,10.29,49200.0,7.9428,7.9428,7.9274,7.9274,49200.0
2007-01-30 10:10:00,10.29,10.3,10.28,10.3,30800.0,7.9274,7.9351,7.9197,7.9351,30800.0
2007-01-30 10:20:00,10.3,10.3,10.27,10.27,47600.0,7.9351,7.9351,7.912,7.912,47600.0
2007-01-30 10:30:00,10.27,10.28,10.26,10.26,56000.0,7.912,7.9197,7.9043,7.9043,56000.0
2007-01-30 10:40:00,10.26,10.27,10.24,10.24,58800.0,7.9043,7.912,7.8889,7.8889,58800.0
2007-01-30 10:50:00,10.25,10.25,10.24,10.24,52400.0,7.8966,7.8966,7.8889,7.8889,52400.0
2007-01-30 11:00:00,10.24,10.25,10.23,10.23,102000.0,7.8889,7.8966,7.8812,7.8812,102000.0
2007-01-30 11:10:00,10.23,10.24,10.22,10.24,112800.0,7.8812,7.8889,7.8735,7.8889,112800.0
2007-01-30 11:20:00,10.24,10.25,10.24,10.24,59200.0,7.8889,7.8966,7.8889,7.8889,59200.0
2007-01-30 11:30:00,10.24,10.24,10.23,10.24,32400.0,7.8889,7.8889,7.8812,7.8889,32400.0
2007-01-30 11:40:00,10.24,10.24,10.24,10.24,49200.0,7.8889,7.8889,7.8889,7.8889,49200.0
2007-01-30 11:50:00,10.24,10.24,10.21,10.22,83600.0,7.8889,7.8889,7.8658,7.8735,83600.0
2007-01-30 12:00:00,10.22,10.22,10.21,10.21,63600.0,7.8735,7.8735,7.8658,7.8658,63600.0
2007-01-30 12:10:00,10.21,10.21,10.19,10.19,65200.0,7.8658,7.8658,7.8504,7.8504,65200.0
2007-01-30 12:20:00,10.19,10.21,10.19,10.21,72400.0,7.8504,7.8658,7.8504,7.8658,72400.0
2007-01-30 12:30:00,10.2,10.21,10.2,10.21,26800.0,7.8581,7.8658,7.8581,7.8658,26800.0
2007-01-30 12:40:00,10.22,10.22,10.21,10.21,48400.0,7.8735,7.8735,7.8658,7.8658,48400.0
2007-01-30 12:50:00,10.21,10.21,10.21,10.21,76800.0,7.8658,7.8658,7.8658,7.8658,76800.0
2007-01-30 13:00:00,10.21,10.21,10.19,10.19,87200.0,7.8658,7.8658,7.8504,7.8504,87200.0
2007-01-30 13:10:00,10.19,10.19,10.18,10.19,54000.0,7.8504,7.8504,7.8427,7.8504,54000.0
2007-01-30 13:20:00,10.19,10.19,10.18,10.18,38400.0,7.8504,7.8504,7.8427,7.8427,38400.0
2007-01-30 13:30:00,10.19,10.19,10.18,10.19,38400.0,7.8504,7.8504,7.8427,7.8504,38400.0
2007-01-30 13:40:00,10.19,10.19,10.18,10.19,72400.0,7.8504,7.8504,7.8427,7.8504,72400.0
2007-01-30 13:50:00,10.19,10.19,10.19,10.19,36800.0,7.8504,7.8504,7.8504,7.8504,36800.0
2007-01-30 14:00:00,10.19,10.19,10.18,10.19,55600.0,7.8504,7.8504,7.8427,7.8504,55600.0
2007-01-30 14:10:00,10.19,10.19,10.18,10.19,84400.0,7.8504,7.8504,7.8427,7.8504,84400.0
2007-01-30 14:20:00,10.19,10.21,10.19,10.21,33600.0,7.8504,7.8658,7.8504,7.8658,33600.0
2007-01-30 14:30:00,10.21,10.21,10.19,10.2,58800.0,7.8658,7.8658,7.8504,7.8581,58800.0
2007-01-30 14:40:00,10.2,10.21,10.2,10.21,41200.0,7.8581,7.8658,7.8581,7.8658,41200.0
2007-01-30 14:50:00,10.21,10.21,10.21,10.21,53200.0,7.8658,7.8658,7.8658,7.8658,53200.0
2007-01-30 15:00:00,10.21,10.22,10.21,10.22,83600.0,7.8658,7.8735,7.8658,7.8735,83600.0
2007-01-30 15:10:00,10.22,10.23,10.22,10.22,31200.0,7.8735,7.8812,7.8735,7.8735,31200.0
2007-01-30 15:20:00,10.22,10.24,10.22,10.23,59200.0,7.8735,7.8889,7.8735,7.8812,59200.0
2007-01-30 15:30:00,10.23,10.24,10.23,10.24,33200.0,7.8812,7.8889,7.8812,7.8889,33200.0
2007-01-30 15:40:00,10.24,10.25,10.24,10.24,120800.0,7.8889,7.8966,7.8889,7.8889,120800.0
2007-01-30 15:50:00,10.24,10.24,10.22,10.22,364400.0,7.8889,7.8889,7.8735,7.8735,364400.0
2007-01-31 09:30:00,10.22,10.3,10.22,10.24,93200.0,7.8735,7.9351,7.8735,7.8889,93200.0
2007-01-31 09:40:00,10.25,10.27,10.19,10.19,56800.0,7.8966,7.912,7.8504,7.8504,56800.0
2007-01-31 09:50:00,10.19,10.19,10.14,10.14,120000.0,7.8504,7.8504,7.8119,7.8119,120000.0
2007-01-31 10:00:00,10.14,10.16,10.14,10.15,66000.0,7.8119,7.8273,7.8119,7.8196,66000.0
2007-01-31 10:10:00,10.16,10.17,10.15,10.15,72800.0,7.8273,7.835,7.8196,7.8196,72800.0
2007-01-31 10:20:00,10.15,10.19,10.13,10.18,85200.0,7.8196,7.8504,7.8042,7.8427,85200.0
2007-01-31 10:30:00,10.18,10.24,10.18,10.24,66800.0,7.8427,7.8889,7.8427,7.8889,66800.0
2007-01-31 10:40:00,10.24,10.25,10.22,10.25,45200.0,7.8889,7.8966,7.8735,7.8966,45200.0
2007-01-31 10:50:00,10.25,10.27,10.25,10.27,32000.0,7.8966,7.912,7.8966,7.912,32000.0
2007-01-31 11:00:00,10.26,10.26,10.2,10.21,44400.0,7.9043,7.9043,7.8581,7.8658,44400.0
2007-01-31 11:10:00,10.2,10.21,10.2,10.21,31600.0,7.8581,7.8658,7.8581,7.8658,31600.0
2007-01-31 11:20:00,10.21,10.21,10.19,10.2,29600.0,7.8658,7.8658,7.8504,7.8581,29600.0
2007-01-31 11:30:00,10.2,10.2,10.18,10.18,49600.0,7.8581,7.8581,7.8427,7.8427,49600.0
2007-01-31 11:40:00,10.18,10.19,10.17,10.18,87600.0,7.8427,7.8504,7.835,7.8427,87600.0
2007-01-31 11:50:00,10.18,10.18,10.18,10.18,20400.0,7.8427,7.8427,7.8427,7.8427,20400.0
2007-01-31 12:00:00,10.18,10.18,10.17,10.18,37200.0,7.8427,7.8427,7.835,7.8427,37200.0
2007-01-31 12:10:00,10.18,10.19,10.18,10.18,28000.0,7.8427,7.8504,7.8427,7.8427,28000.0
2007-01-31 12:20:00,10.19,10.19,10.18,10.19,30400.0,7.8504,7.8504,7.8427,7.8504,30400.0
2007-01-31 12:30:00,10.19,10.19,10.17,10.18,45200.0,7.8504,7.8504,7.835,7.8427,45200.0
2007-01-31 12:40:00,10.19,10.19,10.18,10.18,45600.0,7.8504,7.8504,7.8427,7.8427,45600.0
2007-01-31 12:50:00,10.18,10.2,10.18,10.2,23600.0,7.8427,7.8581,7.8427,7.8581,23600.0
2007-01-31 13:00:00,10.2,10.21,10.2,10.2,33200.0,7.8581,7.8658,7.8581,7.8581,33200.0
2007-01-31 13:10:00,10.2,10.2,10.2,10.2,21200.0,7.8581,7.8581,7.8581,7.8581,21200.0
2007-01-31 13:20:00,10.2,10.2,10.19,10.2,29200.0,7.8581,7.8581,7.8504,7.8581,29200.0
2007-01-31 13:30:00,10.2,10.2,10.2,10.2,28000.0,7.8581,7.8581,7.8581,7.8581,28000.0
2007-01-31 13:40:00,10.2,10.2,10.19,10.2,33200.0,7.8581,7.8581,7.8504,7.8581,33200.0
2007-01-31 13:50:00,10.2,10.2,10.19,10.19,26000.0,7.8581,7.8581,7.8504,7.8504,26000.0
2007-01-31 14:00:00,10.19,10.2,10.19,10.19,55600.0,7.8504,7.8581,7.8504,7.8504,55600.0
2007-01-31 14:10:00,10.19,10.22,10.17,10.22,139600.0,7.8504,7.8735,7.835,7.8735,139600.0
2007-01-31 14:20:00,10.21,10.24,10.2,10.2,71200.0,7.8658,7.8889,7.8581,7.8581,71200.0
2007-01-31 14:30:00,10.2,10.26,10.2,10.25,103200.0,7.8581,7.9043,7.8581,7.8966,103200.0
2007-01-31 14:40:00,10.25,10.27,10.25,10.26,90400.0,7.8966,7.912,7.8966,7.9043,90400.0
2007-01-31 14:50:00,10.26,10.26,10.25,10.26,34800.0,7.9043,7.9043,7.8966,7.9043,34800.0
2007-01-31 15:00:00,10.27,10.29,10.26,10.28,87200.0,7.912,7.9274,7.9043,7.9197,87200.0
2007-01-31 15:10:00,10.29,10.29,10.28,10.28,56000.0,7.9274,7.9274,7.9197,7.9197,56000.0
2007-01-31 15:20:00,10.28,10.29,10.27,10.28,92000.0,7.9197,7.9274,7.912,7.9197,92000.0
2007-01-31 15:30:00,10.28,10.3,10.28,10.3,130000.0,7.9197,7.9351,7.9197,7.9351,130000.0
2007-01-31 15:40:00,10.3,10.3,10.28,10.3,99200.0,7.9351,7.9351,7.9197,7.9351,99200.0
2007-01-31 15:50:00,10.3,10.31,10.28,10.29,174800.0,7.9351,7.9428,7.9197,7.9274,174800.0
2007-02-01 09:30:00,10.24,10.33,10.23,10.33,114800.0,7.8889,7.9582,7.8812,7.9582,114800.0
2007-02-01 09:40:00,10.33,10.43,10.33,10.42,130000.0,7.9582,8.0353,7.9582,8.0276,130000.0
2007-02-01 09:50:00,10.42,10.44,10.42,10.42,73600.0,8.0276,8.043,8.0276,8.0276,73600.0
2007-02-01 10:00:00,10.42,10.45,10.4,10.43,179200.0,8.0276,8.0507,8.0122,8.0353,179200.0
2007-02-01 10:10:00,10.43,10.44,10.41,10.43,123200.0,8.0353,8.043,8.0199,8.0353,123200.0
2007-02-01 10:20:00,10.44,10.45,10.42,10.42,124800.0,8.043,8.0507,8.0276,8.0276,124800.0
2007-02-01 10:30:00,10.41,10.45,10.41,10.45,70000.0,8.0199,8.0507,8.0199,8.0507,70000.0
2007-02-01 10:40:00,10.45,10.47,10.44,10.46,77200.0,8.0507,8.0661,8.043,8.0584,77200.0
2007-02-01 10:50:00,10.46,10.46,10.45,10.46,72400.0,8.0584,8.0584,8.0507,8.0584,72400.0
2007-02-01 11:00:00,10.45,10.46,10.39,10.4,102800.0,8.0507,8.0584,8.0045,8.0122,102800.0
2007-02-01 11:10:00,10.4,10.4,10.32,10.34,220400.0,8.0122,8.0122,7.9505,7.9659,220400.0
2007-02-01 11:20:00,10.34,10.37,10.34,10.36,54400.0,7.9659,7.989,7.9659,7.9813,54400.0
2007-02-01 11:30:00,10.36,10.38,10.36,10.38,34800.0,7.9813,7.9968,7.9813,7.9968,34800.0
2007-02-01 11:40:00,10.38,10.38,10.37,10.37,135600.0,7.9968,7.9968,7.989,7.989,135600.0
2007-02-01 11:50:00,10.37,10.38,10.37,10.37,54400.0,7.989,7.9968,7.989,7.989,54400.0
2007-02-01 12:00:00,10.38,10.39,10.37,10.38,57600.0,7.9968,8.0045,7.989,7.9968,57600.0
2007-02-01 12:10:00,10.38,10.39,10.38,10.38,28400.0,7.9968,8.0045,7.9968,7.9968,28400.0
2007-02-01 12:20:00,10.38,10.38,10.38,10.38,72400.0,7.9968,7.9968,7.9968,7.9968,72400.0
2007-02-01 12:30:00,10.38,10.38,10.37,10.38,33600.0,7.9968,7.9968,7.989,7.9968,33600.0
2007-02-01 12:40:00,10.38,10.4,10.37,10.4,49600.0,7.9968,8.0122,7.989,8.0122,49600.0
2007-02-01 12:50:00,10.4,10.4,10.38,10.39,29200.0,8.0122,8.0122,7.9968,8.0045,29200.0
2007-02-01 13:00:00,10.39,10.39,10.38,10.39,26400.0,8.0045,8.0045,7.9968,8.0045,26400.0
2007-02-01 13:10:00,10.39,10.39,10.38,10.38,38400.0,8.0045,8.0045,7.9968,7.9968,38400.0
2007-02-01 13:20:00,10.38,10.4,10.38,10.39,23200.0,7.9968,8.0122,7.9968,8.0045,23200.0
2007-02-01 13:30:00,10.39,10.4,10.38,10.4,34000.0,8.0045,8.0122,7.9968,8.0122,34000.0
2007-02-01 13:40:00,10.4,10.41,10.39,10.39,72800.0,8.0122,8.0199,8.0045,8.0045,72800.0
2007-02-01 13:50:00,10.39,10.4,10.37,10.37,64000.0,8.0045,8.0122,7.989,7.989,64000.0
2007-02-01 14:00:00,10.37,10.38,10.37,10.37,34800.0,7.989,7.9968,7.989,7.989,34800.0
2007-02-01 14:10:00,10.37,10.37,10.34,10.35,90400.0,7.989,7.989,7.9659,7.9736,90400.0
2007-02-01 14:20:00,10.35,10.37,10.35,10.37,64400.0,7.9736,7.989,7.9736,7.989,64400.0
2007-02-01 14:30:00,10.37,10.37,10.36,10.36,50400.0,7.989,7.989,7.9813,7.9813,50400.0
2007-02-01 14:40:00,10.36,10.36,10.35,10.36,117200.0,7.9813,7.9813,7.9736,7.9813,117200.0
2007-02-01 14:50:00,10.36,10.37,10.36,10.37,80400.0,7.9813,7.989,7.9813,7.989,80400.0
2007-02-01 15:00:00,10.37,10.42,10.37,10.41,122000.0,7.989,8.0276,7.989,8.0199,122000.0
2007-02-01 15:10:00,10.41,10.42,10.39,10.4,80400.0,8.0199,8.0276,8.0045,8.0122,80400.0
2007-02-01 15:20:00,10.39,10.4,10.38,10.38,77200.0,8.0045,8.0122,7.9968,7.9968,77200.0
2007-02-01 15:30:00,10.38,10.39,10.38,10.38,100400.0,7.9968,8.0045,7.9968,7.9968,100400.0
2007-02-01 15:40:00,10.38,10.39,10.38,10.38,141600.0,7.9968,8.0045,7.9968,7.9968,141600.0
2007-02-01 15:50:00,10.38,10.38,10.35,10.36,369200.0,7.9968,7.9968,7.9736,7.9813,369200.0
2007-02-02 09:30:00,10.28,10.31,10.2,10.22,313600.0,7.9947,8.018,7.9324,7.948,313600.0
2007-02-02 09:40:00,10.22,10.25,10.21,10.22,108000.0,7.948,7.9713,7.9402,7.948,108000.0
2007-02-02 09:50:00,10.22,10.23,10.2,10.21,100800.0,7.948,7.9558,7.9324,7.9402,100800.0
2007-02-02 10:00:00,10.2,10.22,10.18,10.21,185600.0,7.9324,7.948,7.9169,7.9402,185600.0
2007-02-02 10:10:00,10.21,10.27,10.2,10.27,79600.0,7.9402,7.9869,7.9324,7.9869,79600.0
2007-02-02 10:20:00,10.26,10.28,10.26,10.28,63200.0,7.9791,7.9947,7.9791,7.9947,63200.0
2007-02-02 10:30:00,10.27,10.28,10.26,10.27,41200.0,7.9869,7.9947,7.9791,7.9869,41200.0
2007-02-02 10:40:00,10.27,10.27,10.25,10.26,29200.0,7.9869,7.9869,7.9713,7.9791,29200.0
2007-02-02 10:50:00,10.26,10.28,10.26,10.28,33200.0,7.9791,7.9947,7.9791,7.9947,33200.0
2007-02-02 11:00:00,10.27,10.27,10.25,10.25,35600.0,7.9869,7.9869,7.9713,7.9713,35600.0
2007-02-02 11:10:00,10.26,10.27,10.26,10.27,49600.0,7.9791,7.9869,7.9791,7.9869,49600.0
2007-02-02 11:20:00,10.26,10.27,10.24,10.25,82800.0,7.9791,7.9869,7.9636,7.9713,82800.0
2007-02-02 11:30:00,10.24,10.25,10.22,10.22,66800.0,7.9636,7.9713,7.948,7.948,66800.0
2007-02-02 11:40:00,10.22,10.26,10.22,10.26,104400.0,7.948,7.9791,7.948,7.9791,104400.0
2007-02-02 11:50:00,10.26,10.27,10.26,10.27,34800.0,7.9791,7.9869,7.9791,7.9869,34800.0
2007-02-02 12:00:00,10.27,10.28,10.27,10.27,28000.0,7.9869,7.9947,7.9869,7.9869,28000.0
2007-02-02 12:10:00,10.27,10.29,10.27,10.29,68000.0,7.9869,8.0024,7.9869,8.0024,68000.0
2007-02-02 12:20:00,10.29,10.3,10.27,10.27,59600.0,8.0024,8.0102,7.9869,7.9869,59600.0
2007-02-02 12:30:00,10.27,10.29,10.27,10.29,94800.0,7.9869,8.0024,7.9869,8.0024,94800.0
2007-02-02 12:40:00,10.29,10.3,10.29,10.3,28400.0,8.0024,8.0102,8.0024,8.0102,28400.0
2007-02-02 12:50:00,10.3,10.3,10.3,10.3,18000.0,8.0102,8.0102,8.0102,8.0102,18000.0
2007-02-02 13:00:00,10.3,10.31,10.29,10.3,61600.0,8.0102,8.018,8.0024,8.0102,61600.0
2007-02-02 13:10:00,10.3,10.3,10.29,10.3,58000.0,8.0102,8.0102,8.0024,8.0102,58000.0
2007-02-02 13:20:00,10.3,10.3,10.3,10.3,55600.0,8.0102,8.0102,8.0102,8.0102,55600.0
2007-02-02 13:30:00,10.3,10.3,10.3,10.3,38000.0,8.0102,8.0102,8.0102,8.0102,38000.0
2007-02-02 13:40:00,10.3,10.3,10.3,10.3,35600.0,8.0102,8.0102,8.0102,8.0102,35600.0
2007-02-02 13:50:00,10.3,10.3,10.3,10.3,61600.0,8.0102,8.0102,8.0102,8.0102,61600.0
2007-02-02 14:00:00,10.3,10.3,10.3,10.3,34400.0,8.0102,8.0102,8.0102,8.0102,34400.0
2007-02-02 14:10:00,10.3,10.3,10.29,10.29,60800.0,8.0102,8.0102,8.0024,8.0024,60800.0
2007-02-02 14:20:00,10.29,10.29,10.26,10.27,51200.0,8.0024,8.0024,7.9791,7.9869,51200.0
2007-02-02 14:30:00,10.27,10.28,10.27,10.27,34000.0,7.9869,7.9947,7.9869,7.9869,34000.0
2007-02-02 14:40:00,10.27,10.28,10.26,10.28,68800.0,7.9869,7.9947,7.9791,7.9947,68800.0
2007-02-02 14:50:00,10.27,10.28,10.27,10.28,55200.0,7.9869,7.9947,7.9869,7.9947,55200.0
2007-02-02 15:00:00,10.28,10.29,10.28,10.29,34400.0,7.9947,8.0024,7.9947,8.0024,34400.0
2007-02-02 15:10:00,10.29,10.32,10.29,10.32,130000.0,8.0024,8.0258,8.0024,8.0258,130000.0
2007-02-02 15:20:00,10.31,10.32,10.31,10.32,66400.0,8.018,8.0258,8.018,8.0258,66400.0
2007-02-02 15:30:00,10.32,10.33,10.32,10.32,185200.0,8.0258,8.0335,8.0258,8.0258,185200.0
2007-02-02 15:40:00,10.33,10.33,10.31,10.31,86400.0,8.0335,8.0335,8.018,8.018,86400.0
2007-02-02 15:50:00,10.31,10.31,10.29,10.31,480000.0,8.018,8.018,8.0024,8.018,480000.0
2007-02-05 09:30:00,10.33,10.36,10.28,10.34,130400.0,8.0335,8.0569,7.9947,8.0413,130400.0
2007-02-05 09:40:00,10.34,10.38,10.33,10.38,94800.0,8.0413,8.0724,8.0335,8.0724,94800.0
2007-02-05 09:50:00,10.38,10.38,10.37,10.37,95200.0,8.0724,8.0724,8.0647,8.0647,95200.0
2007-02-05 10:00:00,10.37,10.38,10.34,10.35,144800.0,8.0647,8.0724,8.0413,8.0491,144800.0
2007-02-05 10:10:00,10.35,10.36,10.32,10.32,132800.0,8.0491,8.0569,8.0258,8.0258,132800.0
2007-02-05 10:20:00,10.32,10.33,10.31,10.33,242400.0,8.0258,8.0335,8.018,8.0335,242400.0
2007-02-05 10:30:00,10.33,10.38,10.33,10.36,126000.0,8.0335,8.0724,8.0335,8.0569,126000.0
2007-02-05 10:40:00,10.36,10.36,10.34,10.34,40000.0,8.0569,8.0569,8.0413,8.0413,40000.0
2007-02-05 10:50:00,10.34,10.34,10.32,10.32,56400.0,8.0413,8.0413,8.0258,8.0258,56400.0
2007-02-05 11:00:00,10.32,10.32,10.31,10.32,83600.0,8.0258,8.0258,8.018,8.0258,83600.0
2007-02-05 11:10:00,10.32,10.32,10.31,10.32,83600.0,8.0258,8.0258,8.018,8.0258,83600.0
2007-02-05 11:20:00,10.32,10.32,10.31,10.32,32800.0,8.0258,8.0258,8.018,8.0258,32800.0
2007-02-05 11:30:00,10.32,10.34,10.31,10.33,223600.0,8.0258,8.0413,8.018,8.0335,223600.0
2007-02-05 11:40:00,10.33,10.34,10.33,10.34,36000.0,8.0335,8.0413,8.0335,8.0413,36000.0
2007-02-05 11:50:00,10.34,10.35,10.34,10.35,43200.0,8.0413,8.0491,8.0413,8.0491,43200.0
2007-02-05 12:00:00,10.35,10.36,10.35,10.35,29200.0,8.0491,8.0569,8.0491,8.0491,29200.0
2007-02-05 12:10:00,10.36,10.37,10.36,10.36,70000.0,8.0569,8.0647,8.0569,8.0569,70000.0
2007-02-05 12:20:00,10.36,10.37,10.36,10.36,40800.0,8.0569,8.0647,8.0569,8.0569,40800.0
2007-02-05 12:30:00,10.36,10.37,10.36,10.37,31600.0,8.0569,8.0647,8.0569,8.0647,31600.0
2007-02-05 12:40:00,10.37,10.37,10.35,10.35,36000.0,8.0647,8.0647,8.0491,8.0491,36000.0
2007-02-05 12:50:00,10.35,10.35,10.35,10.35,30000.0,8.0491,8.0491,8.0491,8.0491,30000.0
2007-02-05 13:00:00,10.35,10.38,10.35,10.37,108800.0,8.0491,8.0724,8.0491,8.0647,108800.0
2007-02-05 13:10:00,10.37,10.38,10.37,10.37,40400.0,8.0647,8.0724,8.0647,8.0647,40400.0
2007-02-05 13:20:00,10.37,10.38,10.37,10.37,56400.0,8.0647,8.0724,8.0647,8.0647,56400.0
2007-02-05 13:30:00,10.37,10.38,10.37,10.38,28000.0,8.0647,8.0724,8.0647,8.0724,28000.0
2007-02-05 13:40:00,10.38,10.38,10.37,10.38,48400.0,8.0724,8.0724,8.0647,8.0724,48400.0
2007-02-05 13:50:00,10.38,10.38,10.37,10.38,54400.0,8.0724,8.0724,8.0647,8.0724,54400.0
2007-02-05 14:00:00,10.38,10.4,10.37,10.38,82800.0,8.0724,8.088,8.0647,8.0724,82800.0
2007-02-05 14:10:00,10.38,10.38,10.37,10.37,25200.0,8.0724,8.0724,8.0647,8.0647,25200.0
2007-02-05 14:20:00,10.37,10.38,10.37,10.38,19600.0,8.0647,8.0724,8.0647,8.0724,19600.0
2007-02-05 14:30:00,10.38,10.39,10.37,10.39,55600.0,8.0724,8.0802,8.0647,8.0802,55600.0
2007-02-05 14:40:00,10.39,10.39,10.39,10.39,27600.0,8.0802,8.0802,8.0802,8.0802,27600.0
2007-02-05 14:50:00,10.39,10.4,10.38,10.4,56800.0,8.0802,8.088,8.0724,8.088,56800.0
2007-02-05 15:00:00,10.39,10.39,10.38,10.38,26000.0,8.0802,8.0802,8.0724,8.0724,26000.0
2007-02-05 15:10:00,10.38,10.38,10.38,10.38,33200.0,8.0724,8.0724,8.0724,8.0724,33200.0
2007-02-05 15:20:00,10.38,10.38,10.37,10.37,95200.0,8.0724,8.0724,8.0647,8.0647,95200.0
2007-02-05 15:30:00,10.37,10.38,10.37,10.38,90400.0,8.0647,8.0724,8.0647,8.0724,90400.0
2007-02-05 15:40:00,10.38,10.38,10.36,10.38,159200.0,8.0724,8.0724,8.0569,8.0724,159200.0
2007-02-05 15:50:00,10.38,10.38,10.37,10.38,127600.0,8.0724,8.0724,8.0647,8.0724,127600.0
2007-02-06 09:30:00,10.42,10.43,10.32,10.38,166800.0,8.1035,8.1113,8.0258,8.0724,166800.0
2007-02-06 09:40:00,10.37,10.38,10.37,10.38,40000.0,8.0647,8.0724,8.0647,8.0724,40000.0
2007-02-06 09:50:00,10.38,10.38,10.35,10.35,65200.0,8.0724,8.0724,8.0491,8.0491,65200.0
2007-02-06 10:00:00,10.34,10.38,10.34,10.36,127200.0,8.0413,8.0724,8.0413,8.0569,127200.0
2007-02-06 10:10:00,10.36,10.38,10.35,10.37,115600.0,8.0569,8.0724,8.0491,8.0647,115600.0
2007-02-06 10:20:00,10.36,10.38,10.35,10.37,65600.0,8.0569,8.0724,8.0491,8.0647,65600.0
2007-02-06 10:30:00,10.38,10.38,10.34,10.34,93200.0,8.0724,8.0724,8.0413,8.0413,93200.0
2007-02-06 10:40:00,10.34,10.34,10.29,10.3,113200.0,8.0413,8.0413,8.0024,8.0102,113200.0
2007-02-06 10:50:00,10.3,10.3,10.26,10.26,174800.0,8.0102,8.0102,7.9791,7.9791,174800.0
2007-02-06 11:00:00,10.26,10.3,10.25,10.29,99200.0,7.9791,8.0102,7.9713,8.0024,99200.0
2007-02-06 11:10:00,10.29,10.31,10.29,10.31,84400.0,8.0024,8.018,8.0024,8.018,84400.0
2007-02-06 11:20:00,10.31,10.31,10.29,10.31,90800.0,8.018,8.018,8.0024,8.018,90800.0
2007-02-06 11:30:00,10.31,10.34,10.31,10.31,80000.0,8.018,8.0413,8.018,8.018,80000.0
2007-02-06 11:40:00,10.31,10.31,10.28,10.31,202000.0,8.018,8.018,7.9947,8.018,202000.0
2007-02-06 11:50:00,10.31,10.32,10.28,10.28,57200.0,8.018,8.0258,7.9947,7.9947,57200.0
2007-02-06 12:00:00,10.29,10.33,10.29,10.33,135600.0,8.0024,8.0335,8.0024,8.0335,135600.0
2007-02-06 12:10:00,10.33,10.35,10.33,10.35,107600.0,8.0335,8.0491,8.0335,8.0491,107600.0
2007-02-06 12:20:00,10.35,10.35,10.34,10.34,26800.0,8.0491,8.0491,8.0413,8.0413,26800.0
2007-02-06 12:30:00,10.34,10.35,10.34,10.34,57200.0,8.0413,8.0491,8.0413,8.0413,57200.0
2007-02-06 12:40:00,10.34,10.34,10.33,10.33,16800.0,8.0413,8.0413,8.0335,8.0335,16800.0
2007-02-06 12:50:00,10.33,10.35,10.33,10.34,38000.0,8.0335,8.0491,8.0335,8.0413,38000.0
2007-02-06 13:00:00,10.34,10.36,10.34,10.36,28400.0,8.0413,8.0569,8.0413,8.0569,28400.0
2007-02-06 13:10:00,10.36,10.38,10.35,10.37,74400.0,8.0569,8.0724,8.0491,8.0647,74400.0
2007-02-06 13:20:00,10.37,10.38,10.36,10.37,47600.0,8.0647,8.0724,8.0569,8.0647,47600.0
2007-02-06 13:30:00,10.37,10.41,10.37,10.41,81600.0,8.0647,8.0958,8.0647,8.0958,81600.0
2007-02-06 13:40:00,10.4,10.4,10.38,10.38,41200.0,8.088,8.088,8.0724,8.0724,41200.0
2007-02-06 13:50:00,10.38,10.38,10.36,10.36,17200.0,8.0724,8.0724,8.0569,8.0569,17200.0
2007-02-06 14:00:00,10.36,10.36,10.33,10.34,32000.0,8.0569,8.0569,8.0335,8.0413,32000.0
2007-02-06 14:10:00,10.34,10.38,10.34,10.37,80400.0,8.0413,8.0724,8.0413,8.0647,80400.0
2007-02-06 14:20:00,10.36,10.36,10.35,10.36,36000.0,8.0569,8.0569,8.0491,8.0569,36000.0
2007-02-06 14:30:00,10.37,10.38,10.36,10.36,44000.0,8.0647,8.0724,8.0569,8.0569,44000.0
2007-02-06 14:40:00,10.36,10.38,10.36,10.37,37200.0,8.0569,8.0724,8.0569,8.0647,37200.0
2007-02-06 14:50:00,10.37,10.38,10.37,10.38,37600.0,8.0647,8.0724,8.0647,8.0724,37600.0
2007-02-06 15:00:00,10.38,10.39,10.38,10.39,54000.0,8.0724,8.0802,8.0724,8.0802,54000.0
2007-02-06 15:10:00,10.39,10.39,10.38,10.38,58400.0,8.0802,8.0802,8.0724,8.0724,58400.0
2007-02-06 15:20:00,10.38,10.39,10.38,10.38,28800.0,8.0724,8.0802,8.0724,8.0724,28800.0
2007-02-06 15:30:00,10.38,10.4,10.37,10.39,155200.0,8.0724,8.088,8.0647,8.0802,155200.0
2007-02-06 15:40:00,10.39,10.41,10.39,10.41,130400.0,8.0802,8.0958,8.0802,8.0958,130400.0
2007-02-06 15:50:00,10.41,10.41,10.39,10.4,201200.0,8.0958,8.0958,8.0802,8.088,201200.0
2007-02-07 09:30:00,10.44,10.44,10.38,10.38,69600.0,8.1191,8.1191,8.0724,8.0724,69600.0
2007-02-07 09:40:00,10.38,10.39,10.36,10.36,26800.0,8.0724,8.0802,8.0569,8.0569,26800.0
2007-02-07 09:50:00,10.36,10.37,10.34,10.37,115600.0,8.0569,8.0647,8.0413,8.0647,115600.0
2007-02-07 10:00:00,10.37,10.37,10.35,10.36,63200.0,8.0647,8.0647,8.0491,8.0569,63200.0
2007-02-07 10:10:00,10.36,10.38,10.36,10.38,79200.0,8.0569,8.0724,8.0569,8.0724,79200.0
2007-02-07 10:20:00,10.38,10.4,10.37,10.4,91600.0,8.0724,8.088,8.0647,8.088,91600.0
2007-02-07 10:30:00,10.4,10.45,10.39,10.45,165200.0,8.088,8.1269,8.0802,8.1269,165200.0
2007-02-07 10:40:00,10.45,10.51,10.45,10.51,222800.0,8.1269,8.1735,8.1269,8.1735,222800.0
2007-02-07 10:50:00,10.51,10.54,10.51,10.53,203600.0,8.1735,8.1969,8.1735,8.1891,203600.0
2007-02-07 11:00:00,10.53,10.54,10.5,10.52,142400.0,8.1891,8.1969,8.1658,8.1813,142400.0
2007-02-07 11:10:00,10.52,10.53,10.51,10.52,110400.0,8.1813,8.1891,8.1735,8.1813,110400.0
2007-02-07 11:20:00,10.52,10.53,10.51,10.52,55600.0,8.1813,8.1891,8.1735,8.1813,55600.0
2007-02-07 11:30:00,10.52,10.53,10.51,10.52,65200.0,8.1813,8.1891,8.1735,8.1813,65200.0
2007-02-07 11:40:00,10.52,10.53,10.51,10.51,82400.0,8.1813,8.1891,8.1735,8.1735,82400.0
2007-02-07 11:50:00,10.5,10.51,10.5,10.5,52800.0,8.1658,8.1735,8.1658,8.1658,52800.0
2007-02-07 12:00:00,10.51,10.51,10.5,10.51,42000.0,8.1735,8.1735,8.1658,8.1735,42000.0
2007-02-07 12:10:00,10.51,10.52,10.5,10.51,70800.0,8.1735,8.1813,8.1658,8.1735,70800.0
2007-02-07 12:20:00,10.5,10.51,10.5,10.5,31600.0,8.1658,8.1735,8.1658,8.1658,31600.0
2007-02-07 12:30:00,10.5,10.5,10.5,10.5,32000.0,8.1658,8.1658,8.1658,8.1658,32000.0
2007-02-07 12:40:00,10.5,10.51,10.5,10.5,34000.0,8.1658,8.1735,8.1658,8.1658,34000.0
2007-02-07 12:50:00,10.5,10.51,10.49,10.49,30400.0,8.1658,8.1735,8.158,8.158,30400.0
2007-02-07 13:00:00,10.49,10.51,10.49,10.51,35200.0,8.158,8.1735,8.158,8.1735,35200.0
2007-02-07 13:10:00,10.51,10.53,10.51,10.52,62000.0,8.1735,8.1891,8.1735,8.1813,62000.0
2007-02-07 13:20:00,10.52,10.52,10.52,10.52,29200.0,8.1813,8.1813,8.1813,8.1813,29200.0
2007-02-07 13:30:00,10.52,10.52,10.52,10.52,28000.0,8.1813,8.1813,8.1813,8.1813,28000.0
2007-02-07 13:40:00,10.52,10.53,10.52,10.53,70800.0,8.1813,8.1891,8.1813,8.1891,70800.0
2007-02-07 13:50:00,10.53,10.53,10.53,10.53,88800.0,8.1891,8.1891,8.1891,8.1891,88800.0
2007-02-07 14:00:00,10.53,10.53,10.53,10.53,80000.0,8.1891,8.1891,8.1891,8.1891,80000.0
2007-02-07 14:10:00,10.53,10.54,10.53,10.54,58000.0,8.1891,8.1969,8.1891,8.1969,58000.0
2007-02-07 14:20:00,10.54,10.54,10.53,10.53,60000.0,8.1969,8.1969,8.1891,8.1891,60000.0
2007-02-07 14:30:00,10.53,10.54,10.51,10.52,207600.0,8.1891,8.1969,8.1735,8.1813,207600.0
2007-02-07 14:40:00,10.52,10.52,10.49,10.49,104000.0,8.1813,8.1813,8.158,8.158,104000.0
2007-02-07 14:50:00,10.49,10.49,10.48,10.48,64800.0,8.158,8.158,8.1502,8.1502,64800.0
2007-02-07 15:00:00,10.48,10.49,10.46,10.47,63200.0,8.1502,8.158,8.1346,8.1424,63200.0
2007-02-07 15:10:00,10.47,10.49,10.47,10.49,142400.0,8.1424,8.158,8.1424,8.158,142400.0
2007-02-07 15:20:00,10.49,10.49,10.49,10.49,122000.0,8.158,8.158,8.158,8.158,122000.0
2007-02-07 15:30:00,10.49,10.53,10.49,10.51,336400.0,8.158,8.1891,8.158,8.1735,336400.0
2007-02-07 15:40:00,10.51,10.54,10.51,10.53,280000.0,8.1735,8.1969,8.1735,8.1891,280000.0
2007-02-07 15:50:00,10.53,10.55,10.53,10.55,324400.0,8.1891,8.2046,8.1891,8.2046,324400.0
2007-02-08 09:30:00,10.54,10.55,10.45,10.55,105600.0,8.1969,8.2046,8.1269,8.2046,105600.0
2007-02-08 09:40:00,10.54,10.55,10.51,10.52,82000.0,8.1969,8.2046,8.1735,8.1813,82000.0
2007-02-08 09:50:00,10.52,10.53,10.52,10.52,35200.0,8.1813,8.1891,8.1813,8.1813,35200.0
2007-02-08 10:00:00,10.52,10.54,10.52,10.53,86800.0,8.1813,8.1969,8.1813,8.1891,86800.0
2007-02-08 10:10:00,10.53,10.53,10.49,10.49,124800.0,8.1891,8.1891,8.158,8.158,124800.0
2007-02-08 10:20:00,10.49,10.5,10.48,10.49,58000.0,8.158,8.1658,8.1502,8.158,58000.0
2007-02-08 10:30:00,10.49,10.5,10.47,10.48,66400.0,8.158,8.1658,8.1424,8.1502,66400.0
2007-02-08 10:40:00,10.48,10.48,10.45,10.45,41200.0,8.1502,8.1502,8.1269,8.1269,41200.0
2007-02-08 10:50:00,10.45,10.46,10.45,10.45,37200.0,8.1269,8.1346,8.1269,8.1269,37200.0
2007-02-08 11:00:00,10.45,10.45,10.43,10.44,104800.0,8.1269,8.1269,8.1113,8.1191,104800.0
2007-02-08 11:10:00,10.43,10.45,10.43,10.45,55200.0,8.1113,8.1269,8.1113,8.1269,55200.0
2007-02-08 11:20:00,10.45,10.48,10.45,10.47,44800.0,8.1269,8.1502,8.1269,8.1424,44800.0
2007-02-08 11:30:00,10.47,10.47,10.46,10.46,62000.0,8.1424,8.1424,8.1346,8.1346,62000.0
2007-02-08 11:40:00,10.46,10.47,10.46,10.46,22400.0,8.1346,8.1424,8.1346,8.1346,22400.0
2007-02-08 11:50:00,10.46,10.46,10.45,10.45,36400.0,8.1346,8.1346,8.1269,8.1269,36400.0
2007-02-08 12:00:00,10.45,10.45,10.44,10.44,33200.0,8.1269,8.1269,8.1191,8.1191,33200.0
2007-02-08 12:10:00,10.45,10.45,10.45,10.45,26400.0,8.1269,8.1269,8.1269,8.1269,26400.0
2007-02-08 12:20:00,10.45,10.49,10.45,10.49,143600.0,8.1269,8.158,8.1269,8.158,143600.0
2007-02-08 12:30:00,10.49,10.51,10.48,10.5,27200.0,8.158,8.1735,8.1502,8.1658,27200.0
2007-02-08 12:40:00,10.51,10.52,10.51,10.52,46800.0,8.1735,8.1813,8.1735,8.1813,46800.0
2007-02-08 12:50:00,10.52,10.52,10.51,10.51,23200.0,8.1813,8.1813,8.1735,8.1735,23200.0
2007-02-08 13:00:00,10.51,10.52,10.5,10.52,38800.0,8.1735,8.1813,8.1658,8.1813,38800.0
2007-02-08 13:10:00,10.51,10.51,10.5,10.5,33600.0,8.1735,8.1735,8.1658,8.1658,33600.0
2007-02-08 13:20:00,10.5,10.5,10.49,10.49,24000.0,8.1658,8.1658,8.158,8.158,24000.0
2007-02-08 13:30:00,10.49,10.49,10.48,10.48,22000.0,8.158,8.158,8.1502,8.1502,22000.0
2007-02-08 13:40:00,10.48,10.49,10.48,10.49,41600.0,8.1502,8.158,8.1502,8.158,41600.0
2007-02-08 13:50:00,10.49,10.49,10.48,10.49,21600.0,8.158,8.158,8.1502,8.158,21600.0
2007-02-08 14:00:00,10.49,10.51,10.49,10.49,56800.0,8.158,8.1735,8.158,8.158,56800.0
2007-02-08 14:10:00,10.49,10.5,10.48,10.49,52800.0,8.158,8.1658,8.1502,8.158,52800.0
2007-02-08 14:20:00,10.49,10.52,10.49,10.51,96400.0,8.158,8.1813,8.158,8.1735,96400.0
2007-02-08 14:30:00,10.51,10.51,10.49,10.49,44400.0,8.1735,8.1735,8.158,8.158,44400.0
2007-02-08 14:40:00,10.5,10.51,10.49,10.5,49600.0,8.1658,8.1735,8.158,8.1658,49600.0
2007-02-08 14:50:00,10.5,10.53,10.5,10.53,81200.0,8.1658,8.1891,8.1658,8.1891,81200.0
2007-02-08 15:00:00,10.53,10.53,10.51,10.51,36800.0,8.1891,8.1891,8.1735,8.1735,36800.0
2007-02-08 15:10:00,10.52,10.52,10.5,10.51,211200.0,8.1813,8.1813,8.1658,8.1735,211200.0
2007-02-08 15:20:00,10.51,10.51,10.49,10.5,62800.0,8.1735,8.1735,8.158,8.1658,62800.0
2007-02-08 15:30:00,10.5,10.5,10.49,10.49,56800.0,8.1658,8.1658,8.158,8.158,56800.0
2007-02-08 15:40:00,10.49,10.49,10.49,10.49,88400.0,8.158,8.158,8.158,8.158,88400.0
2007-02-08 15:50:00,10.49,10.51,10.47,10.5,493200.0,8.158,8.1735,8.1424,8.1658,493200.0
2007-02-09 09:30:00,10.52,10.52,10.45,10.49,64000.0,8.1813,8.1813,8.1269,8.158,64000.0
2007-02-09 09:40:00,10.48,10.52,10.47,10.5,100400.0,8.1502,8.1813,8.1424,8.1658,100400.0
2007-02-09 09:50:00,10.49,10.5,10.49,10.49,44800.0,8.158,8.1658,8.158,8.158,44800.0
2007-02-09 10:00:00,10.48,10.51,10.48,10.5,87600.0,8.1502,8.1735,8.1502,8.1658,87600.0
2007-02-09 10:10:00,10.5,10.51,10.49,10.5,60000.0,8.1658,8.1735,8.158,8.1658,60000.0
2007-02-09 10:20:00,10.5,10.51,10.47,10.47,66400.0,8.1658,8.1735,8.1424,8.1424,66400.0
2007-02-09 10:30:00,10.47,10.48,10.45,10.45,62800.0,8.1424,8.1502,8.1269,8.1269,62800.0
2007-02-09 10:40:00,10.45,10.46,10.45,10.45,38800.0,8.1269,8.1346,8.1269,8.1269,38800.0
2007-02-09 10:50:00,10.45,10.46,10.45,10.46,81200.0,8.1269,8.1346,8.1269,8.1346,81200.0
2007-02-09 11:00:00,10.46,10.47,10.46,10.46,28000.0,8.1346,8.1424,8.1346,8.1346,28000.0
2007-02-09 11:10:00,10.47,10.5,10.46,10.48,141600.0,8.1424,8.1658,8.1346,8.1502,141600.0
2007-02-09 11:20:00,10.48,10.5,10.48,10.49,52000.0,8.1502,8.1658,8.1502,8.158,52000.0
2007-02-09 11:30:00,10.49,10.49,10.47,10.47,36000.0,8.158,8.158,8.1424,8.1424,36000.0
2007-02-09 11:40:00,10.47,10.51,10.47,10.5,42800.0,8.1424,8.1735,8.1424,8.1658,42800.0
2007-02-09 11:50:00,10.5,10.51,10.49,10.51,35200.0,8.1658,8.1735,8.158,8.1735,35200.0
2007-02-09 12:00:00,10.51,10.51,10.5,10.51,16800.0,8.1735,8.1735,8.1658,8.1735,16800.0
2007-02-09 12:10:00,10.51,10.51,10.5,10.5,14800.0,8.1735,8.1735,8.1658,8.1658,14800.0
2007-02-09 12:20:00,10.5,10.5,10.5,10.5,58800.0,8.1658,8.1658,8.1658,8.1658,58800.0
2007-02-09 12:30:00,10.5,10.5,10.49,10.49,72800.0,8.1658,8.1658,8.158,8.158,72800.0
2007-02-09 12:40:00,10.49,10.49,10.47,10.48,28000.0,8.158,8.158,8.1424,8.1502,28000.0
2007-02-09 12:50:00,10.48,10.48,10.4,10.42,359200.0,8.1502,8.1502,8.088,8.1035,359200.0
2007-02-09 13:00:00,10.4,10.44,10.4,10.43,94800.0,8.088,8.1191,8.088,8.1113,94800.0
2007-02-09 13:10:00,10.44,10.44,10.4,10.41,52800.0,8.1191,8.1191,8.088,8.0958,52800.0
2007-02-09 13:20:00,10.41,10.44,10.41,10.43,89600.0,8.0958,8.1191,8.0958,8.1113,89600.0
2007-02-09 13:30:00,10.43,10.44,10.4,10.42,90800.0,8.1113,8.1191,8.088,8.1035,90800.0
2007-02-09 13:40:00,10.42,10.42,10.39,10.4,26800.0,8.1035,8.1035,8.0802,8.088,26800.0
2007-02-09 13:50:00,10.4,10.43,10.4,10.42,30800.0,8.088,8.1113,8.088,8.1035,30800.0
2007-02-09 14:00:00,10.42,10.42,10.4,10.4,32000.0,8.1035,8.1035,8.088,8.088,32000.0
2007-02-09 14:10:00,10.4,10.41,10.39,10.41,53200.0,8.088,8.0958,8.0802,8.0958,53200.0
2007-02-09 14:20:00,10.41,10.44,10.41,10.43,94800.0,8.0958,8.1191,8.0958,8.1113,94800.0
2007-02-09 14:30:00,10.43,10.44,10.4,10.43,102000.0,8.1113,8.1191,8.088,8.1113,102000.0
2007-02-09 14:40:00,10.43,10.44,10.41,10.41,127200.0,8.1113,8.1191,8.0958,8.0958,127200.0
2007-02-09 14:50:00,10.41,10.42,10.4,10.42,76000.0,8.0958,8.1035,8.088,8.1035,76000.0
2007-02-09 15:00:00,10.43,10.44,10.42,10.43,123600.0,8.1113,8.1191,8.1035,8.1113,123600.0
2007-02-09 15:10:00,10.43,10.45,10.43,10.45,34000.0,8.1113,8.1269,8.1113,8.1269,34000.0
2007-02-09 15:20:00,10.44,10.46,10.44,10.46,73200.0,8.1191,8.1346,8.1191,8.1346,73200.0
2007-02-09 15:30:00,10.46,10.46,10.44,10.44,98800.0,8.1346,8.1346,8.1191,8.1191,98800.0
2007-02-09 15:40:00,10.44,10.45,10.42,10.44,190000.0,8.1191,8.1269,8.1035,8.1191,190000.0
2007-02-09 15:50:00,10.44,10.45,10.44,10.44,277200.0,8.1191,8.1269,8.1191,8.1191,277200.0
2007-02-12 09:30:00,10.4,10.46,10.37,10.46,106000.0,8.088,8.1346,8.0647,8.1346,106000.0
2007-02-12 09:40:00,10.46,10.46,10.39,10.39,91200.0,8.1346,8.1346,8.0802,8.0802,91200.0
2007-02-12 09:50:00,10.4,10.4,10.33,10.34,70400.0,8.088,8.088,8.0335,8.0413,70400.0
2007-02-12 10:00:00,10.35,10.39,10.32,10.39,190800.0,8.0491,8.0802,8.0258,8.0802,190800.0
2007-02-12 10:10:00,10.4,10.43,10.4,10.43,70800.0,8.088,8.1113,8.088,8.1113,70800.0
2007-02-12 10:20:00,10.43,10.45,10.42,10.45,104000.0,8.1113,8.1269,8.1035,8.1269,104000.0
2007-02-12 10:30:00,10.45,10.45,10.43,10.44,268800.0,8.1269,8.1269,8.1113,8.1191,268800.0
2007-02-12 10:40:00,10.43,10.44,10.4,10.41,60400.0,8.1113,8.1191,8.088,8.0958,60400.0
2007-02-12 10:50:00,10.41,10.42,10.4,10.4,39200.0,8.0958,8.1035,8.088,8.088,39200.0
2007-02-12 11:00:00,10.4,10.44,10.4,10.44,39600.0,8.088,8.1191,8.088,8.1191,39600.0
2007-02-12 11:10:00,10.44,10.45,10.43,10.43,23600.0,8.1191,8.1269,8.1113,8.1113,23600.0
2007-02-12 11:20:00,10.43,10.44,10.41,10.43,42800.0,8.1113,8.1191,8.0958,8.1113,42800.0
2007-02-12 11:30:00,10.43,10.44,10.42,10.44,39200.0,8.1113,8.1191,8.1035,8.1191,39200.0
2007-02-12 11:40:00,10.44,10.45,10.44,10.44,18000.0,8.1191,8.1269,8.1191,8.1191,18000.0
2007-02-12 11:50:00,10.44,10.44,10.43,10.44,16800.0,8.1191,8.1191,8.1113,8.1191,16800.0
2007-02-12 12:00:00,10.43,10.44,10.43,10.44,23600.0,8.1113,8.1191,8.1113,8.1191,23600.0
2007-02-12 12:10:00,10.43,10.44,10.43,10.44,25600.0,8.1113,8.1191,8.1113,8.1191,25600.0
2007-02-12 12:20:00,10.44,10.45,10.43,10.45,35600.0,8.1191,8.1269,8.1113,8.1269,35600.0
2007-02-12 12:30:00,10.45,10.46,10.45,10.46,17600.0,8.1269,8.1346,8.1269,8.1346,17600.0
2007-02-12 12:40:00,10.46,10.47,10.46,10.47,48800.0,8.1346,8.1424,8.1346,8.1424,48800.0
2007-02-12 12:50:00,10.47,10.47,10.45,10.45,25200.0,8.1424,8.1424,8.1269,8.1269,25200.0
2007-02-12 13:00:00,10.45,10.46,10.43,10.43,31600.0,8.1269,8.1346,8.1113,8.1113,31600.0
2007-02-12 13:10:00,10.43,10.44,10.43,10.43,16000.0,8.1113,8.1191,8.1113,8.1113,16000.0
2007-02-12 13:20:00,10.44,10.44,10.43,10.44,11200.0,8.1191,8.1191,8.1113,8.1191,11200.0
2007-02-12 13:30:00,10.43,10.45,10.43,10.45,113200.0,8.1113,8.1269,8.1113,8.1269,113200.0
2007-02-12 13:40:00,10.44,10.45,10.44,10.44,26000.0,8.1191,8.1269,8.1191,8.1191,26000.0
2007-02-12 13:50:00,10.44,10.44,10.43,10.43,30800.0,8.1191,8.1191,8.1113,8.1113,30800.0
2007-02-12 14:00:00,10.44,10.44,10.43,10.44,26400.0,8.1191,8.1191,8.1113,8.1191,26400.0
2007-02-12 14:10:00,10.44,10.44,10.43,10.43,13600.0,8.1191,8.1191,8.1113,8.1113,13600.0
2007-02-12 14:20:00,10.43,10.45,10.42,10.44,170000.0,8.1113,8.1269,8.1035,8.1191,170000.0
2007-02-12 14:30:00,10.44,10.45,10.43,10.45,66800.0,8.1191,8.1269,8.1113,8.1269,66800.0
2007-02-12 14:40:00,10.45,10.46,10.44,10.45,42800.0,8.1269,8.1346,8.1191,8.1269,42800.0
2007-02-12 14:50:00,10.45,10.46,10.45,10.45,15600.0,8.1269,8.1346,8.1269,8.1269,15600.0
2007-02-12 15:00:00,10.45,10.46,10.45,10.45,36000.0,8.1269,8.1346,8.1269,8.1269,36000.0
2007-02-12 15:10:00,10.45,10.47,10.45,10.47,40000.0,8.1269,8.1424,8.1269,8.1424,40000.0
2007-02-12 15:20:00,10.46,10.47,10.46,10.47,50000.0,8.1346,8.1424,8.1346,8.1424,50000.0
2007-02-12 15:30:00,10.47,10.47,10.47,10.47,64800.0,8.1424,8.1424,8.1424,8.1424,64800.0
2007-02-12 15:40:00,10.47,10.47,10.46,10.46,132800.0,8.1424,8.1424,8.1346,8.1346,132800.0
2007-02-12 15:50:00,10.46,10.49,10.46,10.49,626800.0,8.1346,8.158,8.1346,8.158,626800.0
2007-02-13 09:30:00,10.51,10.52,10.48,10.52,82400.0,8.1735,8.1813,8.1502,8.1813,82400.0
2007-02-13 09:40:00,10.51,10.52,10.47,10.48,66000.0,8.1735,8.1813,8.1424,8.1502,66000.0
2007-02-13 09:50:00,10.49,10.52,10.48,10.52,75600.0,8.158,8.1813,8.1502,8.1813,75600.0
2007-02-13 10:00:00,10.52,10.52,10.49,10.5,30800.0,8.1813,8.1813,8.158,8.1658,30800.0
2007-02-13 10:10:00,10.5,10.51,10.48,10.48,14000.0,8.1658,8.1735,8.1502,8.1502,14000.0
2007-02-13 10:20:00,10.48,10.49,10.47,10.49,16000.0,8.1502,8.158,8.1424,8.158,16000.0
2007-02-13 10:30:00,10.49,10.5,10.47,10.48,85200.0,8.158,8.1658,8.1424,8.1502,85200.0
2007-02-13 10:40:00,10.48,10.51,10.47,10.5,98800.0,8.1502,8.1735,8.1424,8.1658,98800.0
2007-02-13 10:50:00,10.5,10.5,10.47,10.47,23200.0,8.1658,8.1658,8.1424,8.1424,23200.0
2007-02-13 11:00:00,10.47,10.51,10.46,10.47,156400.0,8.1424,8.1735,8.1346,8.1424,156400.0
2007-02-13 11:10:00,10.46,10.5,10.46,10.49,161200.0,8.1346,8.1658,8.1346,8.158,161200.0
2007-02-13 11:20:00,10.49,10.5,10.46,10.46,68400.0,8.158,8.1658,8.1346,8.1346,68400.0
2007-02-13 11:30:00,10.46,10.48,10.45,10.46,68800.0,8.1346,8.1502,8.1269,8.1346,68800.0
2007-02-13 11:40:00,10.46,10.5,10.46,10.5,44800.0,8.1346,8.1658,8.1346,8.1658,44800.0
2007-02-13 11:50:00,10.49,10.49,10.47,10.48,18400.0,8.158,8.158,8.1424,8.1502,18400.0
2007-02-13 12:00:00,10.48,10.49,10.48,10.48,10800.0,8.1502,8.158,8.1502,8.1502,10800.0
2007-02-13 12:10:00,10.48,10.49,10.48,10.49,20400.0,8.1502,8.158,8.1502,8.158,20400.0
2007-02-13 12:20:00,10.49,10.51,10.48,10.49,48000.0,8.158,8.1735,8.1502,8.158,48000.0
2007-02-13 12:30:00,10.49,10.51,10.49,10.5,9600.0,8.158,8.1735,8.158,8.1658,9600.0
2007-02-13 12:40:00,10.51,10.51,10.49,10.49,34000.0,8.1735,8.1735,8.158,8.158,34000.0
2007-02-13 12:50:00,10.49,10.51,10.49,10.49,21600.0,8.158,8.1735,8.158,8.158,21600.0
2007-02-13 13:00:00,10.49,10.49,10.49,10.49,33200.0,8.158,8.158,8.158,8.158,33200.0
2007-02-13 13:10:00,10.49,10.5,10.48,10.49,140800.0,8.158,8.1658,8.1502,8.158,140800.0
2007-02-13 13:20:00,10.5,10.51,10.48,10.48,37200.0,8.1658,8.1735,8.1502,8.1502,37200.0
2007-02-13 13:30:00,10.48,10.48,10.47,10.47,50000.0,8.1502,8.1502,8.1424,8.1424,50000.0
2007-02-13 13:40:00,10.47,10.48,10.47,10.47,18400.0,8.1424,8.1502,8.1424,8.1424,18400.0
2007-02-13 13:50:00,10.47,10.49,10.46,10.47,48000.0,8.1424,8.158,8.1346,8.1424,48000.0
2007-02-13 14:00:00,10.47,10.51,10.46,10.49,112800.0,8.1424,8.1735,8.1346,8.158,112800.0
2007-02-13 14:10:00,10.49,10.49,10.47,10.47,29600.0,8.158,8.158,8.1424,8.1424,29600.0
2007-02-13 14:20:00,10.48,10.5,10.47,10.49,140000.0,8.1502,8.1658,8.1424,8.158,140000.0
2007-02-13 14:30:00,10.49,10.5,10.46,10.47,101600.0,8.158,8.1658,8.1346,8.1424,101600.0
2007-02-13 14:40:00,10.47,10.47,10.45,10.46,81200.0,8.1424,8.1424,8.1269,8.1346,81200.0
2007-02-13 14:50:00,10.46,10.46,10.42,10.44,111600.0,8.1346,8.1346,8.1035,8.1191,111600.0
2007-02-13 15:00:00,10.44,10.51,10.44,10.49,330400.0,8.1191,8.1735,8.1191,8.158,330400.0
2007-02-13 15:10:00,10.49,10.51,10.46,10.49,132800.0,8.158,8.1735,8.1346,8.158,132800.0
2007-02-13 15:20:00,10.49,10.5,10.49,10.49,38800.0,8.158,8.1658,8.158,8.158,38800.0
2007-02-13 15:30:00,10.49,10.5,10.49,10.5,120000.0,8.158,8.1658,8.158,8.1658,120000.0
2007-02-13 15:40:00,10.5,10.52,10.5,10.5,65200.0,8.1658,8.1813,8.1658,8.1658,65200.0
2007-02-13 15:50:00,10.5,10.5,10.49,10.49,164400.0,8.1658,8.1658,8.158,8.158,164400.0
2007-02-14 09:30:00,10.52,10.55,10.52,10.54,64800.0,8.1813,8.2046,8.1813,8.1969,64800.0
2007-02-14 09:40:00,10.54,10.56,10.53,10.53,37200.0,8.1969,8.2124,8.1891,8.1891,37200.0
2007-02-14 09:50:00,10.53,10.53,10.5,10.51,42000.0,8.1891,8.1891,8.1658,8.1735,42000.0
2007-02-14 10:00:00,10.52,10.63,10.52,10.62,177200.0,8.1813,8.2669,8.1813,8.2591,177200.0
2007-02-14 10:10:00,10.62,10.65,10.61,10.62,136800.0,8.2591,8.2824,8.2513,8.2591,136800.0
2007-02-14 10:20:00,10.62,10.62,10.59,10.6,91600.0,8.2591,8.2591,8.2357,8.2435,91600.0
2007-02-14 10:30:00,10.6,10.62,10.58,10.59,99200.0,8.2435,8.2591,8.228,8.2357,99200.0
2007-02-14 10:40:00,10.59,10.61,10.59,10.6,37600.0,8.2357,8.2513,8.2357,8.2435,37600.0
2007-02-14 10:50:00,10.59,10.6,10.58,10.6,40000.0,8.2357,8.2435,8.228,8.2435,40000.0
2007-02-14 11:00:00,10.59,10.6,10.59,10.6,39200.0,8.2357,8.2435,8.2357,8.2435,39200.0
2007-02-14 11:10:00,10.6,10.63,10.6,10.62,78400.0,8.2435,8.2669,8.2435,8.2591,78400.0
2007-02-14 11:20:00,10.62,10.63,10.6,10.6,43600.0,8.2591,8.2669,8.2435,8.2435,43600.0
2007-02-14 11:30:00,10.6,10.61,10.6,10.6,41200.0,8.2435,8.2513,8.2435,8.2435,41200.0
2007-02-14 11:40:00,10.6,10.6,10.59,10.59,40000.0,8.2435,8.2435,8.2357,8.2357,40000.0
2007-02-14 11:50:00,10.59,10.59,10.59,10.59,41600.0,8.2357,8.2357,8.2357,8.2357,41600.0
2007-02-14 12:00:00,10.59,10.59,10.59,10.59,26000.0,8.2357,8.2357,8.2357,8.2357,26000.0
2007-02-14 12:10:00,10.59,10.59,10.58,10.58,22000.0,8.2357,8.2357,8.228,8.228,22000.0
2007-02-14 12:20:00,10.58,10.58,10.58,10.58,15600.0,8.228,8.228,8.228,8.228,15600.0
2007-02-14 12:30:00,10.58,10.59,10.58,10.58,23600.0,8.228,8.2357,8.228,8.228,23600.0
2007-02-14 12:40:00,10.58,10.59,10.58,10.58,26800.0,8.228,8.2357,8.228,8.228,26800.0
2007-02-14 12:50:00,10.58,10.58,10.57,10.58,44000.0,8.228,8.228,8.2202,8.228,44000.0
2007-02-14 13:00:00,10.58,10.58,10.57,10.57,24000.0,8.228,8.228,8.2202,8.2202,24000.0
2007-02-14 13:10:00,10.58,10.58,10.56,10.56,44000.0,8.228,8.228,8.2124,8.2124,44000.0
2007-02-14 13:20:00,10.56,10.57,10.56,10.56,48400.0,8.2124,8.2202,8.2124,8.2124,48400.0
2007-02-14 13:30:00,10.56,10.57,10.56,10.56,44400.0,8.2124,8.2202,8.2124,8.2124,44400.0
2007-02-14 13:40:00,10.56,10.58,10.56,10.58,62400.0,8.2124,8.228,8.2124,8.228,62400.0
2007-02-14 13:50:00,10.58,10.58,10.57,10.57,51600.0,8.228,8.228,8.2202,8.2202,51600.0
2007-02-14 14:00:00,10.57,10.58,10.57,10.57,40000.0,8.2202,8.228,8.2202,8.2202,40000.0
2007-02-14 14:10:00,10.57,10.58,10.57,10.57,22800.0,8.2202,8.228,8.2202,8.2202,22800.0
2007-02-14 14:20:00,10.57,10.58,10.56,10.56,51600.0,8.2202,8.228,8.2124,8.2124,51600.0
2007-02-14 14:30:00,10.56,10.56,10.56,10.56,38000.0,8.2124,8.2124,8.2124,8.2124,38000.0
2007-02-14 14:40:00,10.56,10.57,10.56,10.57,39600.0,8.2124,8.2202,8.2124,8.2202,39600.0
2007-02-14 14:50:00,10.57,10.57,10.56,10.57,43600.0,8.2202,8.2202,8.2124,8.2202,43600.0
2007-02-14 15:00:00,10.57,10.58,10.57,10.57,67600.0,8.2202,8.228,8.2202,8.2202,67600.0
2007-02-14 15:10:00,10.58,10.58,10.57,10.58,25600.0,8.228,8.228,8.2202,8.228,25600.0
2007-02-14 15:20:00,10.58,10.58,10.57,10.58,43200.0,8.228,8.228,8.2202,8.228,43200.0
2007-02-14 15:30:00,10.58,10.58,10.57,10.58,73600.0,8.228,8.228,8.2202,8.228,73600.0
2007-02-14 15:40:00,10.58,10.59,10.58,10.58,148000.0,8.228,8.2357,8.228,8.228,148000.0
2007-02-14 15:50:00,10.58,10.6,10.58,10.6,296000.0,8.228,8.2435,8.228,8.2435,296000.0
2007-02-15 09:30:00,10.59,10.61,10.53,10.56,114400.0,8.2357,8.2513,8.1891,8.2124,114400.0
2007-02-15 09:40:00,10.55,10.55,10.53,10.53,48800.0,8.2046,8.2046,8.1891,8.1891,48800.0
2007-02-15 09:50:00,10.53,10.53,10.51,10.53,40800.0,8.1891,8.1891,8.1735,8.1891,40800.0
2007-02-15 10:00:00,10.54,10.55,10.51,10.52,88400.0,8.1969,8.2046,8.1735,8.1813,88400.0
2007-02-15 10:10:00,10.52,10.54,10.51,10.54,22000.0,8.1813,8.1969,8.1735,8.1969,22000.0
2007-02-15 10:20:00,10.54,10.54,10.51,10.51,74400.0,8.1969,8.1969,8.1735,8.1735,74400.0
2007-02-15 10:30:00,10.51,10.53,10.51,10.52,32800.0,8.1735,8.1891,8.1735,8.1813,32800.0
2007-02-15 10:40:00,10.52,10.53,10.51,10.51,75200.0,8.1813,8.1891,8.1735,8.1735,75200.0
2007-02-15 10:50:00,10.52,10.53,10.5,10.5,97200.0,8.1813,8.1891,8.1658,8.1658,97200.0
2007-02-15 11:00:00,10.5,10.53,10.5,10.5,68000.0,8.1658,8.1891,8.1658,8.1658,68000.0
2007-02-15 11:10:00,10.5,10.52,10.5,10.52,40000.0,8.1658,8.1813,8.1658,8.1813,40000.0
2007-02-15 11:20:00,10.52,10.53,10.52,10.53,24000.0,8.1813,8.1891,8.1813,8.1891,24000.0
2007-02-15 11:30:00,10.52,10.52,10.5,10.51,53600.0,8.1813,8.1813,8.1658,8.1735,53600.0
2007-02-15 11:40:00,10.51,10.51,10.5,10.5,22800.0,8.1735,8.1735,8.1658,8.1658,22800.0
2007-02-15 11:50:00,10.5,10.52,10.5,10.52,39600.0,8.1658,8.1813,8.1658,8.1813,39600.0
2007-02-15 12:00:00,10.51,10.53,10.51,10.52,54000.0,8.1735,8.1891,8.1735,8.1813,54000.0
2007-02-15 12:10:00,10.51,10.52,10.48,10.52,80800.0,8.1735,8.1813,8.1502,8.1813,80800.0
2007-02-15 12:20:00,10.52,10.53,10.52,10.53,6000.0,8.1813,8.1891,8.1813,8.1891,6000.0
2007-02-15 12:30:00,10.53,10.53,10.52,10.52,24400.0,8.1891,8.1891,8.1813,8.1813,24400.0
2007-02-15 12:40:00,10.52,10.53,10.52,10.53,10800.0,8.1813,8.1891,8.1813,8.1891,10800.0
2007-02-15 12:50:00,10.53,10.53,10.53,10.53,6400.0,8.1891,8.1891,8.1891,8.1891,6400.0
2007-02-15 13:00:00,10.53,10.53,10.53,10.53,27200.0,8.1891,8.1891,8.1891,8.1891,27200.0
2007-02-15 13:10:00,10.53,10.53,10.53,10.53,12800.0,8.1891,8.1891,8.1891,8.1891,12800.0
2007-02-15 13:20:00,10.53,10.53,10.53,10.53,11200.0,8.1891,8.1891,8.1891,8.1891,11200.0
2007-02-15 13:30:00,10.53,10.53,10.53,10.53,18800.0,8.1891,8.1891,8.1891,8.1891,18800.0
2007-02-15 13:40:00,10.53,10.53,10.53,10.53,14400.0,8.1891,8.1891,8.1891,8.1891,14400.0
2007-02-15 13:50:00,10.53,10.54,10.53,10.54,26800.0,8.1891,8.1969,8.1891,8.1969,26800.0
2007-02-15 14:00:00,10.53,10.53,10.53,10.53,20800.0,8.1891,8.1891,8.1891,8.1891,20800.0
2007-02-15 14:10:00,10.53,10.55,10.53,10.55,55600.0,8.1891,8.2046,8.1891,8.2046,55600.0
2007-02-15 14:20:00,10.55,10.55,10.54,10.55,18000.0,8.2046,8.2046,8.1969,8.2046,18000.0
2007-02-15 14:30:00,10.55,10.55,10.55,10.55,21200.0,8.2046,8.2046,8.2046,8.2046,21200.0
2007-02-15 14:40:00,10.55,10.56,10.55,10.55,51200.0,8.2046,8.2124,8.2046,8.2046,51200.0
2007-02-15 14:50:00,10.55,10.58,10.55,10.57,65600.0,8.2046,8.228,8.2046,8.2202,65600.0
2007-02-15 15:00:00,10.57,10.57,10.56,10.56,28800.0,8.2202,8.2202,8.2124,8.2124,28800.0
2007-02-15 15:10:00,10.56,10.56,10.55,10.56,37200.0,8.2124,8.2124,8.2046,8.2124,37200.0
2007-02-15 15:20:00,10.56,10.57,10.56,10.57,36000.0,8.2124,8.2202,8.2124,8.2202,36000.0
2007-02-15 15:30:00,10.57,10.58,10.57,10.58,51600.0,8.2202,8.228,8.2202,8.228,51600.0
2007-02-15 15:40:00,10.58,10.59,10.58,10.58,92800.0,8.228,8.2357,8.228,8.228,92800.0
2007-02-15 15:50:00,10.58,10.6,10.58,10.59,250400.0,8.228,8.2435,8.228,8.2357,250400.0
2007-02-16 09:30:00,10.6,10.63,10.56,10.62,1480000.0,8.2435,8.2669,8.2124,8.2591,1480000.0
2007-02-16 09:40:00,10.62,10.62,10.57,10.58,62800.0,8.2591,8.2591,8.2202,8.228,62800.0
2007-02-16 09:50:00,10.58,10.61,10.57,10.57,49200.0,8.228,8.2513,8.2202,8.2202,49200.0
2007-02-16 10:00:00,10.58,10.59,10.53,10.58,65600.0,8.228,8.2357,8.1891,8.228,65600.0
2007-02-16 10:10:00,10.58,10.6,10.57,10.58,46400.0,8.228,8.2435,8.2202,8.228,46400.0
2007-02-16 10:20:00,10.58,10.61,10.57,10.61,35200.0,8.228,8.2513,8.2202,8.2513,35200.0
2007-02-16 10:30:00,10.6,10.61,10.59,10.6,44400.0,8.2435,8.2513,8.2357,8.2435,44400.0
2007-02-16 10:40:00,10.6,10.61,10.58,10.6,37200.0,8.2435,8.2513,8.228,8.2435,37200.0
2007-02-16 10:50:00,10.61,10.61,10.59,10.6,24400.0,8.2513,8.2513,8.2357,8.2435,24400.0
2007-02-16 11:00:00,10.6,10.6,10.59,10.59,30800.0,8.2435,8.2435,8.2357,8.2357,30800.0
2007-02-16 11:10:00,10.59,10.59,10.59,10.59,8400.0,8.2357,8.2357,8.2357,8.2357,8400.0
2007-02-16 11:20:00,10.59,10.59,10.58,10.58,20800.0,8.2357,8.2357,8.228,8.228,20800.0
2007-02-16 11:30:00,10.58,10.58,10.57,10.58,24800.0,8.228,8.228,8.2202,8.228,24800.0
2007-02-16 11:40:00,10.58,10.58,10.58,10.58,28000.0,8.228,8.228,8.228,8.228,28000.0
2007-02-16 11:50:00,10.58,10.58,10.58,10.58,12000.0,8.228,8.228,8.228,8.228,12000.0
2007-02-16 12:00:00,10.58,10.58,10.58,10.58,30800.0,8.228,8.228,8.228,8.228,30800.0
2007-02-16 12:10:00,10.58,10.58,10.56,10.57,40400.0,8.228,8.228,8.2124,8.2202,40400.0
2007-02-16 12:20:00,10.57,10.58,10.57,10.58,21600.0,8.2202,8.228,8.2202,8.228,21600.0
2007-02-16 12:30:00,10.58,10.58,10.56,10.56,32800.0,8.228,8.228,8.2124,8.2124,32800.0
2007-02-16 12:40:00,10.56,10.56,10.56,10.56,5200.0,8.2124,8.2124,8.2124,8.2124,5200.0
2007-02-16 12:50:00,10.56,10.56,10.55,10.55,27600.0,8.2124,8.2124,8.2046,8.2046,27600.0
2007-02-16 13:00:00,10.56,10.57,10.55,10.56,16400.0,8.2124,8.2202,8.2046,8.2124,16400.0
2007-02-16 13:10:00,10.56,10.57,10.56,10.56,12800.0,8.2124,8.2202,8.2124,8.2124,12800.0
2007-02-16 13:20:00,10.56,10.56,10.55,10.55,13600.0,8.2124,8.2124,8.2046,8.2046,13600.0
2007-02-16 13:30:00,10.56,10.57,10.55,10.56,78800.0,8.2124,8.2202,8.2046,8.2124,78800.0
2007-02-16 13:40:00,10.56,10.58,10.56,10.58,38800.0,8.2124,8.228,8.2124,8.228,38800.0
2007-02-16 13:50:00,10.58,10.59,10.57,10.58,23200.0,8.228,8.2357,8.2202,8.228,23200.0
2007-02-16 14:00:00,10.57,10.59,10.57,10.59,16800.0,8.2202,8.2357,8.2202,8.2357,16800.0
2007-02-16 14:10:00,10.59,10.6,10.58,10.6,37600.0,8.2357,8.2435,8.228,8.2435,37600.0
2007-02-16 14:20:00,10.59,10.59,10.58,10.58,25200.0,8.2357,8.2357,8.228,8.228,25200.0
2007-02-16 14:30:00,10.58,10.58,10.57,10.58,8800.0,8.228,8.228,8.2202,8.228,8800.0
2007-02-16 14:40:00,10.58,10.58,10.58,10.58,10000.0,8.228,8.228,8.228,8.228,10000.0
2007-02-16 14:50:00,10.58,10.58,10.57,10.57,113600.0,8.228,8.228,8.2202,8.2202,113600.0
2007-02-16 15:00:00,10.57,10.58,10.57,10.58,22000.0,8.2202,8.228,8.2202,8.228,22000.0
2007-02-16 15:10:00,10.58,10.59,10.58,10.59,21200.0,8.228,8.2357,8.228,8.2357,21200.0
2007-02-16 15:20:00,10.59,10.61,10.59,10.61,25200.0,8.2357,8.2513,8.2357,8.2513,25200.0
2007-02-16 15:30:00,10.61,10.61,10.61,10.61,29200.0,8.2513,8.2513,8.2513,8.2513,29200.0
2007-02-16 15:40:00,10.61,10.62,10.61,10.62,54400.0,8.2513,8.2591,8.2513,8.2591,54400.0
2007-02-16 15:50:00,10.61,10.61,10.6,10.6,201600.0,8.2513,8.2513,8.2435,8.2435,201600.0
2007-02-20 09:30:00,10.54,10.61,10.52,10.52,160800.0,8.1969,8.2513,8.1813,8.1813,160800.0
2007-02-20 09:40:00,10.53,10.54,10.51,10.53,52000.0,8.1891,8.1969,8.1735,8.1891,52000.0
2007-02-20 09:50:00,10.53,10.54,10.51,10.53,61600.0,8.1891,8.1969,8.1735,8.1891,61600.0
2007-02-20 10:00:00,10.53,10.53,10.48,10.51,104400.0,8.1891,8.1891,8.1502,8.1735,104400.0
2007-02-20 10:10:00,10.51,10.51,10.49,10.5,75600.0,8.1735,8.1735,8.158,8.1658,75600.0
2007-02-20 10:20:00,10.5,10.56,10.49,10.55,49600.0,8.1658,8.2124,8.158,8.2046,49600.0
2007-02-20 10:30:00,10.56,10.57,10.55,10.55,43200.0,8.2124,8.2202,8.2046,8.2046,43200.0
2007-02-20 10:40:00,10.56,10.59,10.54,10.58,43200.0,8.2124,8.2357,8.1969,8.228,43200.0
2007-02-20 10:50:00,10.58,10.59,10.58,10.59,21200.0,8.228,8.2357,8.228,8.2357,21200.0
2007-02-20 11:00:00,10.59,10.61,10.59,10.6,44400.0,8.2357,8.2513,8.2357,8.2435,44400.0
2007-02-20 11:10:00,10.59,10.63,10.59,10.62,42000.0,8.2357,8.2669,8.2357,8.2591,42000.0
2007-02-20 11:20:00,10.62,10.64,10.62,10.63,96800.0,8.2591,8.2746,8.2591,8.2669,96800.0
2007-02-20 11:30:00,10.63,10.64,10.63,10.64,43600.0,8.2669,8.2746,8.2669,8.2746,43600.0
2007-02-20 11:40:00,10.64,10.67,10.64,10.67,72000.0,8.2746,8.298,8.2746,8.298,72000.0
2007-02-20 11:50:00,10.67,10.67,10.65,10.65,41600.0,8.298,8.298,8.2824,8.2824,41600.0
2007-02-20 12:00:00,10.64,10.65,10.63,10.65,30400.0,8.2746,8.2824,8.2669,8.2824,30400.0
2007-02-20 12:10:00,10.65,10.67,10.65,10.66,64400.0,8.2824,8.298,8.2824,8.2902,64400.0
2007-02-20 12:20:00,10.65,10.67,10.65,10.67,24800.0,8.2824,8.298,8.2824,8.298,24800.0
2007-02-20 12:30:00,10.66,10.68,10.66,10.67,77600.0,8.2902,8.3057,8.2902,8.298,77600.0
2007-02-20 12:40:00,10.67,10.68,10.67,10.67,21200.0,8.298,8.3057,8.298,8.298,21200.0
2007-02-20 12:50:00,10.66,10.68,10.66,10.67,26000.0,8.2902,8.3057,8.2902,8.298,26000.0
2007-02-20 13:00:00,10.67,10.69,10.66,10.68,45600.0,8.298,8.3135,8.2902,8.3057,45600.0
2007-02-20 13:10:00,10.68,10.68,10.65,10.65,28400.0,8.3057,8.3057,8.2824,8.2824,28400.0
2007-02-20 13:20:00,10.65,10.66,10.65,10.66,18800.0,8.2824,8.2902,8.2824,8.2902,18800.0
2007-02-20 13:30:00,10.66,10.68,10.66,10.67,36400.0,8.2902,8.3057,8.2902,8.298,36400.0
2007-02-20 13:40:00,10.67,10.68,10.67,10.68,30000.0,8.298,8.3057,8.298,8.3057,30000.0
2007-02-20 13:50:00,10.67,10.69,10.67,10.68,67600.0,8.298,8.3135,8.298,8.3057,67600.0
2007-02-20 14:00:00,10.68,10.68,10.67,10.67,28800.0,8.3057,8.3057,8.298,8.298,28800.0
2007-02-20 14:10:00,10.67,10.7,10.67,10.69,75200.0,8.298,8.3213,8.298,8.3135,75200.0
2007-02-20 14:20:00,10.69,10.7,10.68,10.68,38000.0,8.3135,8.3213,8.3057,8.3057,38000.0
2007-02-20 14:30:00,10.68,10.69,10.68,10.68,35200.0,8.3057,8.3135,8.3057,8.3057,35200.0
2007-02-20 14:40:00,10.68,10.7,10.68,10.69,46000.0,8.3057,8.3213,8.3057,8.3135,46000.0
2007-02-20 14:50:00,10.7,10.71,10.69,10.71,43600.0,8.3213,8.3291,8.3135,8.3291,43600.0
2007-02-20 15:00:00,10.71,10.71,10.7,10.71,43200.0,8.3291,8.3291,8.3213,8.3291,43200.0
2007-02-20 15:10:00,10.7,10.71,10.7,10.71,48800.0,8.3213,8.3291,8.3213,8.3291,48800.0
2007-02-20 15:20:00,10.71,10.72,10.71,10.71,45200.0,8.3291,8.3368,8.3291,8.3291,45200.0
2007-02-20 15:30:00,10.71,10.71,10.7,10.7,75600.0,8.3291,8.3291,8.3213,8.3213,75600.0
2007-02-20 15:40:00,10.7,10.71,10.7,10.71,84800.0,8.3213,8.3291,8.3213,8.3291,84800.0
2007-02-20 15:50:00,10.71,10.71,10.7,10.7,178800.0,8.3291,8.3291,8.3213,8.3213,178800.0
2007-02-21 09:30:00,10.7,10.72,10.61,10.67,73200.0,8.3213,8.3368,8.2513,8.298,73200.0
2007-02-21 09:40:00,10.67,10.67,10.63,10.65,28400.0,8.298,8.298,8.2669,8.2824,28400.0
2007-02-21 09:50:00,10.65,10.66,10.63,10.64,20800.0,8.2824,8.2902,8.2669,8.2746,20800.0
2007-02-21 10:00:00,10.64,10.67,10.63,10.64,26800.0,8.2746,8.298,8.2669,8.2746,26800.0
2007-02-21 10:10:00,10.63,10.65,10.63,10.63,47200.0,8.2669,8.2824,8.2669,8.2669,47200.0
2007-02-21 10:20:00,10.63,10.63,10.61,10.62,100800.0,8.2669,8.2669,8.2513,8.2591,100800.0
2007-02-21 10:30:00,10.62,10.62,10.58,10.58,52400.0,8.2591,8.2591,8.228,8.228,52400.0
2007-02-21 10:40:00,10.58,10.59,10.57,10.58,33600.0,8.228,8.2357,8.2202,8.228,33600.0
2007-02-21 10:50:00,10.58,10.61,10.58,10.61,39200.0,8.228,8.2513,8.228,8.2513,39200.0
2007-02-21 11:00:00,10.6,10.6,10.59,10.59,14800.0,8.2435,8.2435,8.2357,8.2357,14800.0
2007-02-21 11:10:00,10.59,10.61,10.59,10.6,14800.0,8.2357,8.2513,8.2357,8.2435,14800.0
2007-02-21 11:20:00,10.6,10.6,10.58,10.58,17600.0,8.2435,8.2435,8.228,8.228,17600.0
2007-02-21 11:30:00,10.59,10.6,10.58,10.6,24400.0,8.2357,8.2435,8.228,8.2435,24400.0
2007-02-21 11:40:00,10.6,10.6,10.58,10.58,35600.0,8.2435,8.2435,8.228,8.228,35600.0
2007-02-21 11:50:00,10.58,10.6,10.58,10.58,24800.0,8.228,8.2435,8.228,8.228,24800.0
2007-02-21 12:00:00,10.58,10.6,10.58,10.6,45200.0,8.228,8.2435,8.228,8.2435,45200.0
2007-02-21 12:10:00,10.59,10.6,10.59,10.59,52400.0,8.2357,8.2435,8.2357,8.2357,52400.0
2007-02-21 12:20:00,10.59,10.6,10.59,10.59,10800.0,8.2357,8.2435,8.2357,8.2357,10800.0
2007-02-21 12:30:00,10.6,10.6,10.59,10.59,20000.0,8.2435,8.2435,8.2357,8.2357,20000.0
2007-02-21 12:40:00,10.58,10.59,10.58,10.59,12400.0,8.228,8.2357,8.228,8.2357,12400.0
2007-02-21 12:50:00,10.59,10.61,10.59,10.6,24000.0,8.2357,8.2513,8.2357,8.2435,24000.0
2007-02-21 13:00:00,10.6,10.6,10.6,10.6,10000.0,8.2435,8.2435,8.2435,8.2435,10000.0
2007-02-21 13:10:00,10.6,10.6,10.6,10.6,9600.0,8.2435,8.2435,8.2435,8.2435,9600.0
2007-02-21 13:20:00,10.6,10.6,10.6,10.6,10000.0,8.2435,8.2435,8.2435,8.2435,10000.0
2007-02-21 13:30:00,10.6,10.61,10.6,10.6,27200.0,8.2435,8.2513,8.2435,8.2435,27200.0
2007-02-21 13:40:00,10.6,10.6,10.56,10.57,52800.0,8.2435,8.2435,8.2124,8.2202,52800.0
2007-02-21 13:50:00,10.57,10.59,10.57,10.58,17600.0,8.2202,8.2357,8.2202,8.228,17600.0
2007-02-21 14:00:00,10.58,10.61,10.56,10.6,43600.0,8.228,8.2513,8.2124,8.2435,43600.0
2007-02-21 14:10:00,10.6,10.61,10.59,10.59,28800.0,8.2435,8.2513,8.2357,8.2357,28800.0
2007-02-21 14:20:00,10.59,10.61,10.59,10.61,18400.0,8.2357,8.2513,8.2357,8.2513,18400.0
2007-02-21 14:30:00,10.6,10.61,10.59,10.6,18800.0,8.2435,8.2513,8.2357,8.2435,18800.0
2007-02-21 14:40:00,10.6,10.61,10.59,10.6,14400.0,8.2435,8.2513,8.2357,8.2435,14400.0
2007-02-21 14:50:00,10.61,10.62,10.61,10.62,12000.0,8.2513,8.2591,8.2513,8.2591,12000.0
2007-02-21 15:00:00,10.62,10.62,10.59,10.59,43600.0,8.2591,8.2591,8.2357,8.2357,43600.0
2007-02-21 15:10:00,10.59,10.6,10.59,10.59,33600.0,8.2357,8.2435,8.2357,8.2357,33600.0
2007-02-21 15:20:00,10.59,10.59,10.58,10.58,42400.0,8.2357,8.2357,8.228,8.228,42400.0
2007-02-21 15:30:00,10.58,10.61,10.58,10.61,80400.0,8.228,8.2513,8.228,8.2513,80400.0
2007-02-21 15:40:00,10.61,10.62,10.61,10.62,67600.0,8.2513,8.2591,8.2513,8.2591,67600.0
2007-02-21 15:50:00,10.62,10.63,10.61,10.62,99200.0,8.2591,8.2669,8.2513,8.2591,99200.0
2007-02-22 09:30:00,10.61,10.63,10.56,10.56,101600.0,8.2513,8.2669,8.2124,8.2124,101600.0
2007-02-22 09:40:00,10.56,10.63,10.56,10.63,37200.0,8.2124,8.2669,8.2124,8.2669,37200.0
2007-02-22 09:50:00,10.64,10.67,10.64,10.65,34400.0,8.2746,8.298,8.2746,8.2824,34400.0
2007-02-22 10:00:00,10.65,10.65,10.62,10.62,17600.0,8.2824,8.2824,8.2591,8.2591,17600.0
2007-02-22 10:10:00,10.62,10.64,10.61,10.62,30800.0,8.2591,8.2746,8.2513,8.2591,30800.0
2007-02-22 10:20:00,10.62,10.65,10.62,10.65,14400.0,8.2591,8.2824,8.2591,8.2824,14400.0
2007-02-22 10:30:00,10.65,10.65,10.61,10.63,16000.0,8.2824,8.2824,8.2513,8.2669,16000.0
2007-02-22 10:40:00,10.63,10.64,10.61,10.63,50800.0,8.2669,8.2746,8.2513,8.2669,50800.0
2007-02-22 10:50:00,10.63,10.65,10.63,10.64,8000.0,8.2669,8.2824,8.2669,8.2746,8000.0
2007-02-22 11:00:00,10.63,10.63,10.62,10.62,9200.0,8.2669,8.2669,8.2591,8.2591,9200.0
2007-02-22 11:10:00,10.62,10.63,10.6,10.6,77600.0,8.2591,8.2669,8.2435,8.2435,77600.0
2007-02-22 11:20:00,10.6,10.61,10.59,10.6,132800.0,8.2435,8.2513,8.2357,8.2435,132800.0
2007-02-22 11:30:00,10.59,10.6,10.58,10.59,84800.0,8.2357,8.2435,8.228,8.2357,84800.0
2007-02-22 11:40:00,10.6,10.62,10.59,10.59,104400.0,8.2435,8.2591,8.2357,8.2357,104400.0
2007-02-22 11:50:00,10.59,10.63,10.59,10.62,73200.0,8.2357,8.2669,8.2357,8.2591,73200.0
2007-02-22 12:00:00,10.63,10.64,10.63,10.63,30400.0,8.2669,8.2746,8.2669,8.2669,30400.0
2007-02-22 12:10:00,10.63,10.63,10.62,10.63,18000.0,8.2669,8.2669,8.2591,8.2669,18000.0
2007-02-22 12:20:00,10.63,10.64,10.63,10.64,26800.0,8.2669,8.2746,8.2669,8.2746,26800.0
2007-02-22 12:30:00,10.64,10.66,10.64,10.65,34400.0,8.2746,8.2902,8.2746,8.2824,34400.0
2007-02-22 12:40:00,10.65,10.66,10.65,10.66,7600.0,8.2824,8.2902,8.2824,8.2902,7600.0
2007-02-22 12:50:00,10.66,10.67,10.65,10.65,52400.0,8.2902,8.298,8.2824,8.2824,52400.0
2007-02-22 13:00:00,10.65,10.66,10.65,10.65,49600.0,8.2824,8.2902,8.2824,8.2824,49600.0
2007-02-22 13:10:00,10.65,10.65,10.64,10.65,30000.0,8.2824,8.2824,8.2746,8.2824,30000.0
2007-02-22 13:20:00,10.65,10.66,10.64,10.65,12800.0,8.2824,8.2902,8.2746,8.2824,12800.0
2007-02-22 13:30:00,10.65,10.65,10.65,10.65,6000.0,8.2824,8.2824,8.2824,8.2824,6000.0
2007-02-22 13:40:00,10.64,10.64,10.62,10.63,39600.0,8.2746,8.2746,8.2591,8.2669,39600.0
2007-02-22 13:50:00,10.63,10.64,10.63,10.63,3600.0,8.2669,8.2746,8.2669,8.2669,3600.0
2007-02-22 14:00:00,10.63,10.64,10.63,10.63,10000.0,8.2669,8.2746,8.2669,8.2669,10000.0
2007-02-22 14:10:00,10.64,10.64,10.63,10.63,14800.0,8.2746,8.2746,8.2669,8.2669,14800.0
2007-02-22 14:20:00,10.63,10.63,10.63,10.63,12800.0,8.2669,8.2669,8.2669,8.2669,12800.0
2007-02-22 14:30:00,10.63,10.63,10.6,10.62,66800.0,8.2669,8.2669,8.2435,8.2591,66800.0
2007-02-22 14:40:00,10.62,10.62,10.61,10.62,47200.0,8.2591,8.2591,8.2513,8.2591,47200.0
2007-02-22 14:50:00,10.62,10.62,10.61,10.62,28800.0,8.2591,8.2591,8.2513,8.2591,28800.0
2007-02-22 15:00:00,10.62,10.63,10.62,10.63,28000.0,8.2591,8.2669,8.2591,8.2669,28000.0
2007-02-22 15:10:00,10.63,10.63,10.62,10.63,24800.0,8.2669,8.2669,8.2591,8.2669,24800.0
2007-02-22 15:20:00,10.63,10.64,10.63,10.63,38400.0,8.2669,8.2746,8.2669,8.2669,38400.0
2007-02-22 15:30:00,10.63,10.65,10.63,10.63,38400.0,8.2669,8.2824,8.2669,8.2669,38400.0
2007-02-22 15:40:00,10.63,10.65,10.63,10.65,48400.0,8.2669,8.2824,8.2669,8.2824,48400.0
2007-02-22 15:50:00,10.65,10.66,10.65,10.65,91200.0,8.2824,8.2902,8.2824,8.2824,91200.0
2007-02-23 09:30:00,10.69,10.69,10.64,10.67,61200.0,8.3135,8.3135,8.2746,8.298,61200.0
2007-02-23 09:40:00,10.67,10.67,10.65,10.65,56000.0,8.298,8.298,8.2824,8.2824,56000.0
2007-02-23 09:50:00,10.65,10.67,10.64,10.64,39600.0,8.2824,8.298,8.2746,8.2746,39600.0
2007-02-23 10:00:00,10.64,10.67,10.63,10.67,47200.0,8.2746,8.298,8.2669,8.298,47200.0
2007-02-23 10:10:00,10.67,10.67,10.63,10.65,29600.0,8.298,8.298,8.2669,8.2824,29600.0
2007-02-23 10:20:00,10.65,10.65,10.61,10.62,67200.0,8.2824,8.2824,8.2513,8.2591,67200.0
2007-02-23 10:30:00,10.62,10.63,10.59,10.61,54400.0,8.2591,8.2669,8.2357,8.2513,54400.0
2007-02-23 10:40:00,10.62,10.62,10.58,10.6,51200.0,8.2591,8.2591,8.228,8.2435,51200.0
2007-02-23 10:50:00,10.6,10.6,10.57,10.58,54800.0,8.2435,8.2435,8.2202,8.228,54800.0
2007-02-23 11:00:00,10.58,10.6,10.58,10.59,21200.0,8.228,8.2435,8.228,8.2357,21200.0
2007-02-23 11:10:00,10.59,10.63,10.58,10.63,21200.0,8.2357,8.2669,8.228,8.2669,21200.0
2007-02-23 11:20:00,10.62,10.63,10.61,10.62,17200.0,8.2591,8.2669,8.2513,8.2591,17200.0
2007-02-23 11:30:00,10.62,10.65,10.62,10.64,23600.0,8.2591,8.2824,8.2591,8.2746,23600.0
2007-02-23 11:40:00,10.64,10.65,10.64,10.65,16000.0,8.2746,8.2824,8.2746,8.2824,16000.0
2007-02-23 11:50:00,10.65,10.66,10.64,10.64,22400.0,8.2824,8.2902,8.2746,8.2746,22400.0
2007-02-23 12:00:00,10.64,10.64,10.61,10.61,27200.0,8.2746,8.2746,8.2513,8.2513,27200.0
2007-02-23 12:10:00,10.61,10.62,10.6,10.62,5200.0,8.2513,8.2591,8.2435,8.2591,5200.0
2007-02-23 12:20:00,10.62,10.62,10.62,10.62,8000.0,8.2591,8.2591,8.2591,8.2591,8000.0
2007-02-23 12:30:00,10.63,10.63,10.61,10.61,14800.0,8.2669,8.2669,8.2513,8.2513,14800.0
2007-02-23 12:40:00,10.61,10.61,10.58,10.59,26400.0,8.2513,8.2513,8.228,8.2357,26400.0
2007-02-23 12:50:00,10.59,10.63,10.59,10.62,14400.0,8.2357,8.2669,8.2357,8.2591,14400.0
2007-02-23 13:00:00,10.62,10.63,10.62,10.62,19200.0,8.2591,8.2669,8.2591,8.2591,19200.0
2007-02-23 13:10:00,10.62,10.63,10.62,10.62,14000.0,8.2591,8.2669,8.2591,8.2591,14000.0
2007-02-23 13:20:00,10.63,10.64,10.63,10.64,16000.0,8.2669,8.2746,8.2669,8.2746,16000.0
2007-02-23 13:30:00,10.64,10.65,10.64,10.64,11200.0,8.2746,8.2824,8.2746,8.2746,11200.0
2007-02-23 13:40:00,10.64,10.64,10.63,10.63,60000.0,8.2746,8.2746,8.2669,8.2669,60000.0
2007-02-23 13:50:00,10.63,10.63,10.61,10.62,24400.0,8.2669,8.2669,8.2513,8.2591,24400.0
2007-02-23 14:00:00,10.62,10.62,10.61,10.61,49200.0,8.2591,8.2591,8.2513,8.2513,49200.0
2007-02-23 14:10:00,10.61,10.62,10.6,10.61,94800.0,8.2513,8.2591,8.2435,8.2513,94800.0
2007-02-23 14:20:00,10.61,10.61,10.61,10.61,24400.0,8.2513,8.2513,8.2513,8.2513,24400.0
2007-02-23 14:30:00,10.61,10.62,10.61,10.61,38000.0,8.2513,8.2591,8.2513,8.2513,38000.0
2007-02-23 14:40:00,10.61,10.61,10.6,10.6,18800.0,8.2513,8.2513,8.2435,8.2435,18800.0
2007-02-23 14:50:00,10.6,10.6,10.6,10.6,58000.0,8.2435,8.2435,8.2435,8.2435,58000.0
2007-02-23 15:00:00,10.6,10.6,10.59,10.6,44400.0,8.2435,8.2435,8.2357,8.2435,44400.0
2007-02-23 15:10:00,10.6,10.6,10.59,10.6,70400.0,8.2435,8.2435,8.2357,8.2435,70400.0
2007-02-23 15:20:00,10.6,10.6,10.6,10.6,36000.0,8.2435,8.2435,8.2435,8.2435,36000.0
2007-02-23 15:30:00,10.6,10.6,10.58,10.58,162800.0,8.2435,8.2435,8.228,8.228,162800.0
2007-02-23 15:40:00,10.58,10.58,10.58,10.58,131600.0,8.228,8.228,8.228,8.228,131600.0
2007-02-23 15:50:00,10.58,10.58,10.57,10.57,241600.0,8.228,8.228,8.2202,8.2202,241600.0
2007-02-26 09:30:00,10.66,10.66,10.57,10.58,71600.0,8.2902,8.2902,8.2202,8.228,71600.0
2007-02-26 09:40:00,10.58,10.58,10.55,10.58,51200.0,8.228,8.228,8.2046,8.228,51200.0
2007-02-26 09:50:00,10.57,10.57,10.52,10.53,57200.0,8.2202,8.2202,8.1813,8.1891,57200.0
2007-02-26 10:00:00,10.53,10.55,10.52,10.55,45600.0,8.1891,8.2046,8.1813,8.2046,45600.0
2007-02-26 10:10:00,10.55,10.55,10.55,10.55,48400.0,8.2046,8.2046,8.2046,8.2046,48400.0
2007-02-26 10:20:00,10.55,10.55,10.53,10.53,41200.0,8.2046,8.2046,8.1891,8.1891,41200.0
2007-02-26 10:30:00,10.53,10.53,10.5,10.52,67200.0,8.1891,8.1891,8.1658,8.1813,67200.0
2007-02-26 10:40:00,10.52,10.52,10.49,10.49,40800.0,8.1813,8.1813,8.158,8.158,40800.0
2007-02-26 10:50:00,10.49,10.51,10.49,10.51,61200.0,8.158,8.1735,8.158,8.1735,61200.0
2007-02-26 11:00:00,10.51,10.52,10.51,10.52,23600.0,8.1735,8.1813,8.1735,8.1813,23600.0
2007-02-26 11:10:00,10.53,10.53,10.5,10.51,18000.0,8.1891,8.1891,8.1658,8.1735,18000.0
2007-02-26 11:20:00,10.51,10.53,10.5,10.51,45200.0,8.1735,8.1891,8.1658,8.1735,45200.0
2007-02-26 11:30:00,10.51,10.51,10.5,10.5,31600.0,8.1735,8.1735,8.1658,8.1658,31600.0
2007-02-26 11:40:00,10.5,10.5,10.49,10.49,62000.0,8.1658,8.1658,8.158,8.158,62000.0
2007-02-26 11:50:00,10.49,10.51,10.49,10.51,44000.0,8.158,8.1735,8.158,8.1735,44000.0
2007-02-26 12:00:00,10.51,10.51,10.5,10.5,18000.0,8.1735,8.1735,8.1658,8.1658,18000.0
2007-02-26 12:10:00,10.51,10.51,10.49,10.51,74000.0,8.1735,8.1735,8.158,8.1735,74000.0
2007-02-26 12:20:00,10.51,10.51,10.5,10.51,22800.0,8.1735,8.1735,8.1658,8.1735,22800.0
2007-02-26 12:30:00,10.51,10.51,10.49,10.49,30400.0,8.1735,8.1735,8.158,8.158,30400.0
2007-02-26 12:40:00,10.49,10.49,10.45,10.46,98000.0,8.158,8.158,8.1269,8.1346,98000.0
2007-02-26 12:50:00,10.46,10.47,10.45,10.45,49600.0,8.1346,8.1424,8.1269,8.1269,49600.0
2007-02-26 13:00:00,10.46,10.46,10.45,10.46,22000.0,8.1346,8.1346,8.1269,8.1346,22000.0
2007-02-26 13:10:00,10.46,10.47,10.46,10.47,10800.0,8.1346,8.1424,8.1346,8.1424,10800.0
2007-02-26 13:20:00,10.47,10.47,10.47,10.47,34000.0,8.1424,8.1424,8.1424,8.1424,34000.0
2007-02-26 13:30:00,10.47,10.49,10.47,10.49,17200.0,8.1424,8.158,8.1424,8.158,17200.0
2007-02-26 13:40:00,10.49,10.49,10.47,10.48,27200.0,8.158,8.158,8.1424,8.1502,27200.0
2007-02-26 13:50:00,10.48,10.49,10.48,10.49,48000.0,8.1502,8.158,8.1502,8.158,48000.0
2007-02-26 14:00:00,10.5,10.5,10.49,10.5,13600.0,8.1658,8.1658,8.158,8.1658,13600.0
2007-02-26 14:10:00,10.5,10.52,10.5,10.52,41600.0,8.1658,8.1813,8.1658,8.1813,41600.0
2007-02-26 14:20:00,10.52,10.52,10.51,10.51,15600.0,8.1813,8.1813,8.1735,8.1735,15600.0
2007-02-26 14:30:00,10.51,10.53,10.5,10.52,36000.0,8.1735,8.1891,8.1658,8.1813,36000.0
2007-02-26 14:40:00,10.52,10.52,10.51,10.52,13200.0,8.1813,8.1813,8.1735,8.1813,13200.0
2007-02-26 14:50:00,10.52,10.52,10.5,10.5,32800.0,8.1813,8.1813,8.1658,8.1658,32800.0
2007-02-26 15:00:00,10.5,10.51,10.5,10.5,17600.0,8.1658,8.1735,8.1658,8.1658,17600.0
2007-02-26 15:10:00,10.49,10.5,10.49,10.5,27600.0,8.158,8.1658,8.158,8.1658,27600.0
2007-02-26 15:20:00,10.5,10.5,10.49,10.5,86800.0,8.1658,8.1658,8.158,8.1658,86800.0
2007-02-26 15:30:00,10.5,10.51,10.5,10.5,88000.0,8.1658,8.1735,8.1658,8.1658,88000.0
2007-02-26 15:40:00,10.5,10.52,10.5,10.52,56800.0,8.1658,8.1813,8.1658,8.1813,56800.0
2007-02-26 15:50:00,10.52,10.52,10.51,10.52,173200.0,8.1813,8.1813,8.1735,8.1813,173200.0
2007-02-27 09:30:00,10.47,10.49,10.41,10.46,206800.0,8.1424,8.158,8.0958,8.1346,206800.0
2007-02-27 09:40:00,10.46,10.51,10.39,10.42,228800.0,8.1346,8.1735,8.0802,8.1035,228800.0
2007-02-27 09:50:00,10.43,10.47,10.42,10.47,134000.0,8.1113,8.1424,8.1035,8.1424,134000.0
2007-02-27 10:00:00,10.46,10.48,10.45,10.47,111200.0,8.1346,8.1502,8.1269,8.1424,111200.0
2007-02-27 10:10:00,10.46,10.47,10.42,10.43,55200.0,8.1346,8.1424,8.1035,8.1113,55200.0
2007-02-27 10:20:00,10.43,10.45,10.42,10.42,46400.0,8.1113,8.1269,8.1035,8.1035,46400.0
2007-02-27 10:30:00,10.42,10.43,10.42,10.42,46000.0,8.1035,8.1113,8.1035,8.1035,46000.0
2007-02-27 10:40:00,10.43,10.43,10.41,10.42,42800.0,8.1113,8.1113,8.0958,8.1035,42800.0
2007-02-27 10:50:00,10.42,10.42,10.38,10.38,94400.0,8.1035,8.1035,8.0724,8.0724,94400.0
2007-02-27 11:00:00,10.38,10.38,10.37,10.38,68400.0,8.0724,8.0724,8.0647,8.0724,68400.0
2007-02-27 11:10:00,10.38,10.38,10.38,10.38,35600.0,8.0724,8.0724,8.0724,8.0724,35600.0
2007-02-27 11:20:00,10.38,10.38,10.36,10.38,27200.0,8.0724,8.0724,8.0569,8.0724,27200.0
2007-02-27 11:30:00,10.38,10.43,10.38,10.43,39200.0,8.0724,8.1113,8.0724,8.1113,39200.0
2007-02-27 11:40:00,10.42,10.44,10.41,10.42,33200.0,8.1035,8.1191,8.0958,8.1035,33200.0
2007-02-27 11:50:00,10.42,10.42,10.38,10.38,31600.0,8.1035,8.1035,8.0724,8.0724,31600.0
2007-02-27 12:00:00,10.37,10.37,10.36,10.36,51600.0,8.0647,8.0647,8.0569,8.0569,51600.0
2007-02-27 12:10:00,10.36,10.36,10.33,10.34,88000.0,8.0569,8.0569,8.0335,8.0413,88000.0
2007-02-27 12:20:00,10.34,10.35,10.34,10.35,46400.0,8.0413,8.0491,8.0413,8.0491,46400.0
2007-02-27 12:30:00,10.35,10.38,10.35,10.37,61200.0,8.0491,8.0724,8.0491,8.0647,61200.0
2007-02-27 12:40:00,10.37,10.38,10.35,10.36,40400.0,8.0647,8.0724,8.0491,8.0569,40400.0
2007-02-27 12:50:00,10.36,10.38,10.36,10.37,56000.0,8.0569,8.0724,8.0569,8.0647,56000.0
2007-02-27 13:00:00,10.37,10.37,10.34,10.34,44400.0,8.0647,8.0647,8.0413,8.0413,44400.0
2007-02-27 13:10:00,10.35,10.35,10.33,10.35,49200.0,8.0491,8.0491,8.0335,8.0491,49200.0
2007-02-27 13:20:00,10.35,10.36,10.34,10.34,28000.0,8.0491,8.0569,8.0413,8.0413,28000.0
2007-02-27 13:30:00,10.34,10.35,10.33,10.34,59600.0,8.0413,8.0491,8.0335,8.0413,59600.0
2007-02-27 13:40:00,10.34,10.35,10.32,10.33,56000.0,8.0413,8.0491,8.0258,8.0335,56000.0
2007-02-27 13:50:00,10.33,10.35,10.32,10.33,33200.0,8.0335,8.0491,8.0258,8.0335,33200.0
2007-02-27 14:00:00,10.33,10.33,10.29,10.29,101200.0,8.0335,8.0335,8.0024,8.0024,101200.0
2007-02-27 14:10:00,10.29,10.31,10.28,10.28,114800.0,8.0024,8.018,7.9947,7.9947,114800.0
2007-02-27 14:20:00,10.29,10.31,10.25,10.26,281200.0,8.0024,8.018,7.9713,7.9791,281200.0
2007-02-27 14:30:00,10.26,10.31,10.25,10.3,105600.0,7.9791,8.018,7.9713,8.0102,105600.0
2007-02-27 14:40:00,10.3,10.32,10.27,10.28,124400.0,8.0102,8.0258,7.9869,7.9947,124400.0
2007-02-27 14:50:00,10.28,10.29,10.21,10.26,234800.0,7.9947,8.0024,7.9402,7.9791,234800.0
2007-02-27 15:00:00,10.26,10.28,10.21,10.27,275200.0,7.9791,7.9947,7.9402,7.9869,275200.0
2007-02-27 15:10:00,10.27,10.36,10.27,10.33,184400.0,7.9869,8.0569,7.9869,8.0335,184400.0
2007-02-27 15:20:00,10.31,10.36,10.25,10.26,165200.0,8.018,8.0569,7.9713,7.9791,165200.0
2007-02-27 15:30:00,10.26,10.3,10.24,10.25,111600.0,7.9791,8.0102,7.9636,7.9713,111600.0
2007-02-27 15:40:00,10.25,10.27,10.24,10.26,91600.0,7.9713,7.9869,7.9636,7.9791,91600.0
2007-02-27 15:50:00,10.25,10.26,10.22,10.22,443200.0,7.9713,7.9791,7.948,7.948,443200.0
2007-02-28 09:30:00,10.29,10.32,10.13,10.17,235600.0,8.0024,8.0258,7.878,7.9091,235600.0
2007-02-28 09:40:00,10.16,10.16,10.06,10.09,141600.0,7.9013,7.9013,7.8236,7.8469,141600.0
2007-02-28 09:50:00,10.09,10.12,10.07,10.11,216000.0,7.8469,7.8702,7.8313,7.8625,216000.0
2007-02-28 10:00:00,10.11,10.12,10.07,10.09,90000.0,7.8625,7.8702,7.8313,7.8469,90000.0
2007-02-28 10:10:00,10.09,10.13,10.06,10.13,131600.0,7.8469,7.878,7.8236,7.878,131600.0
2007-02-28 10:20:00,10.12,10.14,10.04,10.13,171200.0,7.8702,7.8858,7.808,7.878,171200.0
2007-02-28 10:30:00,10.13,10.15,10.09,10.13,156000.0,7.878,7.8936,7.8469,7.878,156000.0
2007-02-28 10:40:00,10.14,10.2,10.14,10.19,71200.0,7.8858,7.9324,7.8858,7.9247,71200.0
2007-02-28 10:50:00,10.19,10.19,10.12,10.14,113600.0,7.9247,7.9247,7.8702,7.8858,113600.0
2007-02-28 11:00:00,10.14,10.15,10.12,10.15,164800.0,7.8858,7.8936,7.8702,7.8936,164800.0
2007-02-28 11:10:00,10.15,10.17,10.13,10.15,31600.0,7.8936,7.9091,7.878,7.8936,31600.0
2007-02-28 11:20:00,10.16,10.18,10.15,10.18,40800.0,7.9013,7.9169,7.8936,7.9169,40800.0
2007-02-28 11:30:00,10.17,10.17,10.13,10.15,150000.0,7.9091,7.9091,7.878,7.8936,150000.0
2007-02-28 11:40:00,10.15,10.15,10.12,10.12,160000.0,7.8936,7.8936,7.8702,7.8702,160000.0
2007-02-28 11:50:00,10.12,10.13,10.08,10.11,266800.0,7.8702,7.878,7.8391,7.8625,266800.0
2007-02-28 12:00:00,10.12,10.15,10.08,10.15,59600.0,7.8702,7.8936,7.8391,7.8936,59600.0
2007-02-28 12:10:00,10.15,10.17,10.14,10.15,60800.0,7.8936,7.9091,7.8858,7.8936,60800.0
2007-02-28 12:20:00,10.15,10.18,10.15,10.17,22800.0,7.8936,7.9169,7.8936,7.9091,22800.0
2007-02-28 12:30:00,10.16,10.18,10.16,10.18,27600.0,7.9013,7.9169,7.9013,7.9169,27600.0
2007-02-28 12:40:00,10.18,10.21,10.18,10.2,29200.0,7.9169,7.9402,7.9169,7.9324,29200.0
2007-02-28 12:50:00,10.21,10.21,10.18,10.2,124400.0,7.9402,7.9402,7.9169,7.9324,124400.0
2007-02-28 13:00:00,10.2,10.2,10.16,10.17,121200.0,7.9324,7.9324,7.9013,7.9091,121200.0
2007-02-28 13:10:00,10.17,10.17,10.15,10.15,12000.0,7.9091,7.9091,7.8936,7.8936,12000.0
2007-02-28 13:20:00,10.15,10.19,10.15,10.18,49600.0,7.8936,7.9247,7.8936,7.9169,49600.0
2007-02-28 13:30:00,10.18,10.18,10.16,10.17,56000.0,7.9169,7.9169,7.9013,7.9091,56000.0
2007-02-28 13:40:00,10.17,10.17,10.13,10.13,72400.0,7.9091,7.9091,7.878,7.878,72400.0
2007-02-28 13:50:00,10.12,10.15,10.12,10.13,69200.0,7.8702,7.8936,7.8702,7.878,69200.0
2007-02-28 14:00:00,10.13,10.15,10.12,10.14,58800.0,7.878,7.8936,7.8702,7.8858,58800.0
2007-02-28 14:10:00,10.14,10.14,10.12,10.12,35200.0,7.8858,7.8858,7.8702,7.8702,35200.0
2007-02-28 14:20:00,10.12,10.12,10.1,10.12,56800.0,7.8702,7.8702,7.8547,7.8702,56800.0
2007-02-28 14:30:00,10.12,10.14,10.12,10.13,46000.0,7.8702,7.8858,7.8702,7.878,46000.0
2007-02-28 14:40:00,10.13,10.14,10.13,10.14,38400.0,7.878,7.8858,7.878,7.8858,38400.0
2007-02-28 14:50:00,10.14,10.14,10.13,10.13,47600.0,7.8858,7.8858,7.878,7.878,47600.0
2007-02-28 15:00:00,10.13,10.13,10.13,10.13,83600.0,7.878,7.878,7.878,7.878,83600.0
2007-02-28 15:10:00,10.13,10.14,10.13,10.14,380000.0,7.878,7.8858,7.878,7.8858,380000.0
2007-02-28 15:20:00,10.14,10.14,10.13,10.13,69600.0,7.8858,7.8858,7.878,7.878,69600.0
2007-02-28 15:30:00,10.13,10.15,10.13,10.15,147600.0,7.878,7.8936,7.878,7.8936,147600.0
2007-02-28 15:40:00,10.15,10.15,10.08,10.09,280800.0,7.8936,7.8936,7.8391,7.8469,280800.0
2007-02-28 15:50:00,10.09,10.12,10.09,10.09,332800.0,7.8469,7.8702,7.8469,7.8469,332800.0
2007-03-01 09:30:00,9.94,10.09,9.9,9.93,335600.0,7.7302,7.8469,7.6991,7.7225,335600.0
2007-03-01 09:40:00,9.93,9.95,9.83,9.9,176000.0,7.7225,7.738,7.6447,7.6991,176000.0
2007-03-01 09:50:00,9.9,9.99,9.88,9.99,220000.0,7.6991,7.7691,7.6836,7.7691,220000.0
2007-03-01 10:00:00,9.99,10.05,9.88,9.97,339600.0,7.7691,7.8158,7.6836,7.7536,339600.0
2007-03-01 10:10:00,9.97,10.01,9.95,10.01,114000.0,7.7536,7.7847,7.738,7.7847,114000.0
2007-03-01 10:20:00,10.02,10.04,9.96,9.99,144400.0,7.7925,7.808,7.7458,7.7691,144400.0
2007-03-01 10:30:00,10.0,10.03,9.92,9.97,180000.0,7.7769,7.8002,7.7147,7.7536,180000.0
2007-03-01 10:40:00,9.97,10.01,9.95,9.97,92800.0,7.7536,7.7847,7.738,7.7536,92800.0
2007-03-01 10:50:00,9.98,10.03,9.93,10.0,194000.0,7.7614,7.8002,7.7225,7.7769,194000.0
2007-03-01 11:00:00,9.99,10.01,9.98,9.99,126800.0,7.7691,7.7847,7.7614,7.7691,126800.0
2007-03-01 11:10:00,9.99,10.1,9.97,10.09,255600.0,7.7691,7.8547,7.7536,7.8469,255600.0
2007-03-01 11:20:00,10.09,10.09,10.0,10.03,317200.0,7.8469,7.8469,7.7769,7.8002,317200.0
2007-03-01 11:30:00,10.03,10.04,10.0,10.01,81600.0,7.8002,7.808,7.7769,7.7847,81600.0
2007-03-01 11:40:00,10.01,10.02,9.97,9.98,80400.0,7.7847,7.7925,7.7536,7.7614,80400.0
2007-03-01 11:50:00,9.98,9.99,9.95,9.97,96000.0,7.7614,7.7691,7.738,7.7536,96000.0
2007-03-01 12:00:00,9.97,9.99,9.95,9.95,91600.0,7.7536,7.7691,7.738,7.738,91600.0
2007-03-01 12:10:00,9.95,9.97,9.93,9.94,228400.0,7.738,7.7536,7.7225,7.7302,228400.0
2007-03-01 12:20:00,9.94,9.97,9.93,9.95,81600.0,7.7302,7.7536,7.7225,7.738,81600.0
2007-03-01 12:30:00,9.94,9.97,9.94,9.95,59200.0,7.7302,7.7536,7.7302,7.738,59200.0
2007-03-01 12:40:00,9.95,9.98,9.95,9.98,36800.0,7.738,7.7614,7.738,7.7614,36800.0
2007-03-01 12:50:00,9.98,9.99,9.97,9.98,66800.0,7.7614,7.7691,7.7536,7.7614,66800.0
2007-03-01 13:00:00,9.99,10.0,9.98,9.98,36800.0,7.7691,7.7769,7.7614,7.7614,36800.0
2007-03-01 13:10:00,9.98,9.98,9.95,9.95,68400.0,7.7614,7.7614,7.738,7.738,68400.0
2007-03-01 13:20:00,9.95,9.95,9.94,9.95,62800.0,7.738,7.738,7.7302,7.738,62800.0
2007-03-01 13:30:00,9.95,9.96,9.94,9.95,94400.0,7.738,7.7458,7.7302,7.738,94400.0
2007-03-01 13:40:00,9.95,9.99,9.95,9.98,36800.0,7.738,7.7691,7.738,7.7614,36800.0
2007-03-01 13:50:00,9.98,10.0,9.98,10.0,70400.0,7.7614,7.7769,7.7614,7.7769,70400.0
2007-03-01 14:00:00,10.0,10.02,9.99,10.0,155600.0,7.7769,7.7925,7.7691,7.7769,155600.0
2007-03-01 14:10:00,10.01,10.02,9.99,10.0,42800.0,7.7847,7.7925,7.7691,7.7769,42800.0
2007-03-01 14:20:00,10.01,10.01,9.97,9.97,93600.0,7.7847,7.7847,7.7536,7.7536,93600.0
2007-03-01 14:30:00,9.97,10.01,9.97,10.0,77600.0,7.7536,7.7847,7.7536,7.7769,77600.0
2007-03-01 14:40:00,10.0,10.01,9.98,10.0,102000.0,7.7769,7.7847,7.7614,7.7769,102000.0
2007-03-01 14:50:00,10.0,10.0,9.98,9.99,93200.0,7.7769,7.7769,7.7614,7.7691,93200.0
2007-03-01 15:00:00,10.0,10.0,9.97,9.97,137200.0,7.7769,7.7769,7.7536,7.7536,137200.0
2007-03-01 15:10:00,9.97,9.98,9.97,9.97,104800.0,7.7536,7.7614,7.7536,7.7536,104800.0
2007-03-01 15:20:00,9.97,9.97,9.94,9.95,318400.0,7.7536,7.7536,7.7302,7.738,318400.0
2007-03-01 15:30:00,9.95,9.97,9.95,9.97,147600.0,7.738,7.7536,7.738,7.7536,147600.0
2007-03-01 15:40:00,9.97,9.97,9.93,9.94,307200.0,7.7536,7.7536,7.7225,7.7302,307200.0
2007-03-01 15:50:00,9.94,9.94,9.91,9.93,453600.0,7.7302,7.7302,7.7069,7.7225,453600.0
2007-03-02 09:30:00,9.81,9.92,9.81,9.83,275600.0,7.6291,7.7147,7.6291,7.6447,275600.0
2007-03-02 09:40:00,9.83,9.86,9.81,9.83,140800.0,7.6447,7.668,7.6291,7.6447,140800.0
2007-03-02 09:50:00,9.83,9.88,9.83,9.86,104400.0,7.6447,7.6836,7.6447,7.668,104400.0
2007-03-02 10:00:00,9.86,9.9,9.84,9.88,174000.0,7.668,7.6991,7.6525,7.6836,174000.0
2007-03-02 10:10:00,9.88,9.89,9.87,9.88,86400.0,7.6836,7.6914,7.6758,7.6836,86400.0
2007-03-02 10:20:00,9.88,9.88,9.85,9.86,54800.0,7.6836,7.6836,7.6603,7.668,54800.0
2007-03-02 10:30:00,9.87,9.88,9.85,9.85,88800.0,7.6758,7.6836,7.6603,7.6603,88800.0
2007-03-02 10:40:00,9.85,9.9,9.85,9.9,103200.0,7.6603,7.6991,7.6603,7.6991,103200.0
2007-03-02 10:50:00,9.9,9.92,9.87,9.88,93200.0,7.6991,7.7147,7.6758,7.6836,93200.0
2007-03-02 11:00:00,9.88,9.88,9.85,9.86,82800.0,7.6836,7.6836,7.6603,7.668,82800.0
2007-03-02 11:10:00,9.87,9.88,9.87,9.88,67600.0,7.6758,7.6836,7.6758,7.6836,67600.0
2007-03-02 11:20:00,9.88,9.88,9.86,9.87,65600.0,7.6836,7.6836,7.668,7.6758,65600.0
2007-03-02 11:30:00,9.87,9.87,9.85,9.87,92800.0,7.6758,7.6758,7.6603,7.6758,92800.0
2007-03-02 11:40:00,9.87,9.88,9.86,9.88,128000.0,7.6758,7.6836,7.668,7.6836,128000.0
2007-03-02 11:50:00,9.88,9.88,9.87,9.88,122000.0,7.6836,7.6836,7.6758,7.6836,122000.0
2007-03-02 12:00:00,9.88,9.9,9.88,9.89,93600.0,7.6836,7.6991,7.6836,7.6914,93600.0
2007-03-02 12:10:00,9.89,9.9,9.87,9.88,224400.0,7.6914,7.6991,7.6758,7.6836,224400.0
2007-03-02 12:20:00,9.87,9.89,9.87,9.87,188400.0,7.6758,7.6914,7.6758,7.6758,188400.0
2007-03-02 12:30:00,9.87,9.89,9.85,9.88,87200.0,7.6758,7.6914,7.6603,7.6836,87200.0
2007-03-02 12:40:00,9.87,9.88,9.86,9.88,112400.0,7.6758,7.6836,7.668,7.6836,112400.0
2007-03-02 12:50:00,9.87,9.9,9.87,9.9,152400.0,7.6758,7.6991,7.6758,7.6991,152400.0
2007-03-02 13:00:00,9.9,9.9,9.88,9.89,61200.0,7.6991,7.6991,7.6836,7.6914,61200.0
2007-03-02 13:10:00,9.89,9.9,9.87,9.87,88800.0,7.6914,7.6991,7.6758,7.6758,88800.0
2007-03-02 13:20:00,9.87,9.88,9.85,9.86,70400.0,7.6758,7.6836,7.6603,7.668,70400.0
2007-03-02 13:30:00,9.86,9.88,9.85,9.87,86000.0,7.668,7.6836,7.6603,7.6758,86000.0
2007-03-02 13:40:00,9.87,9.88,9.85,9.88,50800.0,7.6758,7.6836,7.6603,7.6836,50800.0
2007-03-02 13:50:00,9.87,9.88,9.86,9.88,58000.0,7.6758,7.6836,7.668,7.6836,58000.0
2007-03-02 14:00:00,9.88,9.88,9.86,9.87,70000.0,7.6836,7.6836,7.668,7.6758,70000.0
2007-03-02 14:10:00,9.87,9.88,9.86,9.88,88800.0,7.6758,7.6836,7.668,7.6836,88800.0
2007-03-02 14:20:00,9.87,9.88,9.86,9.88,68000.0,7.6758,7.6836,7.668,7.6836,68000.0
2007-03-02 14:30:00,9.88,9.89,9.87,9.89,92000.0,7.6836,7.6914,7.6758,7.6914,92000.0
2007-03-02 14:40:00,9.89,9.9,9.88,9.88,108000.0,7.6914,7.6991,7.6836,7.6836,108000.0
2007-03-02 14:50:00,9.89,9.89,9.85,9.86,93200.0,7.6914,7.6914,7.6603,7.668,93200.0
2007-03-02 15:00:00,9.87,9.88,9.85,9.87,99200.0,7.6758,7.6836,7.6603,7.6758,99200.0
2007-03-02 15:10:00,9.87,9.88,9.86,9.86,78000.0,7.6758,7.6836,7.668,7.668,78000.0
2007-03-02 15:20:00,9.86,9.88,9.86,9.88,112800.0,7.668,7.6836,7.668,7.6836,112800.0
2007-03-02 15:30:00,9.88,9.88,9.86,9.87,136400.0,7.6836,7.6836,7.668,7.6758,136400.0
2007-03-02 15:40:00,9.87,9.87,9.85,9.85,92400.0,7.6758,7.6758,7.6603,7.6603,92400.0
2007-03-02 15:50:00,9.85,9.86,9.84,9.85,388000.0,7.6603,7.668,7.6525,7.6603,388000.0
2007-03-05 09:30:00,9.96,9.96,9.8,9.84,572000.0,7.7458,7.7458,7.6214,7.6525,572000.0
2007-03-05 09:40:00,9.84,9.86,9.75,9.82,212800.0,7.6525,7.668,7.5825,7.6369,212800.0
2007-03-05 09:50:00,9.81,9.85,9.79,9.84,325200.0,7.6291,7.6603,7.6136,7.6525,325200.0
2007-03-05 10:00:00,9.84,9.84,9.8,9.82,107600.0,7.6525,7.6525,7.6214,7.6369,107600.0
2007-03-05 10:10:00,9.83,9.88,9.83,9.83,192800.0,7.6447,7.6836,7.6447,7.6447,192800.0
2007-03-05 10:20:00,9.82,9.83,9.79,9.81,74800.0,7.6369,7.6447,7.6136,7.6291,74800.0
2007-03-05 10:30:00,9.81,9.81,9.76,9.77,83200.0,7.6291,7.6291,7.5903,7.598,83200.0
2007-03-05 10:40:00,9.77,9.79,9.76,9.77,64000.0,7.598,7.6136,7.5903,7.598,64000.0
2007-03-05 10:50:00,9.78,9.8,9.77,9.8,48400.0,7.6058,7.6214,7.598,7.6214,48400.0
2007-03-05 11:00:00,9.8,9.83,9.78,9.83,72400.0,7.6214,7.6447,7.6058,7.6447,72400.0
2007-03-05 11:10:00,9.83,9.83,9.8,9.82,54400.0,7.6447,7.6447,7.6214,7.6369,54400.0
2007-03-05 11:20:00,9.83,9.83,9.79,9.81,74800.0,7.6447,7.6447,7.6136,7.6291,74800.0
2007-03-05 11:30:00,9.81,9.82,9.79,9.8,48400.0,7.6291,7.6369,7.6136,7.6214,48400.0
2007-03-05 11:40:00,9.8,9.8,9.77,9.79,30000.0,7.6214,7.6214,7.598,7.6136,30000.0
2007-03-05 11:50:00,9.79,9.79,9.75,9.75,55200.0,7.6136,7.6136,7.5825,7.5825,55200.0
2007-03-05 12:00:00,9.76,9.77,9.75,9.76,39200.0,7.5903,7.598,7.5825,7.5903,39200.0
2007-03-05 12:10:00,9.77,9.78,9.76,9.77,80400.0,7.598,7.6058,7.5903,7.598,80400.0
2007-03-05 12:20:00,9.77,9.8,9.77,9.79,82400.0,7.598,7.6214,7.598,7.6136,82400.0
2007-03-05 12:30:00,9.79,9.79,9.77,9.78,57600.0,7.6136,7.6136,7.598,7.6058,57600.0
2007-03-05 12:40:00,9.78,9.79,9.78,9.78,80000.0,7.6058,7.6136,7.6058,7.6058,80000.0
2007-03-05 12:50:00,9.78,9.78,9.77,9.77,48400.0,7.6058,7.6058,7.598,7.598,48400.0
2007-03-05 13:00:00,9.78,9.79,9.77,9.77,34000.0,7.6058,7.6136,7.598,7.598,34000.0
2007-03-05 13:10:00,9.78,9.8,9.78,9.8,60800.0,7.6058,7.6214,7.6058,7.6214,60800.0
2007-03-05 13:20:00,9.8,9.81,9.79,9.81,278400.0,7.6214,7.6291,7.6136,7.6291,278400.0
2007-03-05 13:30:00,9.81,9.82,9.81,9.82,28800.0,7.6291,7.6369,7.6291,7.6369,28800.0
2007-03-05 13:40:00,9.82,9.85,9.82,9.85,155600.0,7.6369,7.6603,7.6369,7.6603,155600.0
2007-03-05 13:50:00,9.85,9.86,9.83,9.85,74800.0,7.6603,7.668,7.6447,7.6603,74800.0
2007-03-05 14:00:00,9.86,9.87,9.84,9.85,174400.0,7.668,7.6758,7.6525,7.6603,174400.0
2007-03-05 14:10:00,9.85,9.85,9.81,9.82,42000.0,7.6603,7.6603,7.6291,7.6369,42000.0
2007-03-05 14:20:00,9.82,9.83,9.82,9.83,57200.0,7.6369,7.6447,7.6369,7.6447,57200.0
2007-03-05 14:30:00,9.83,9.84,9.81,9.81,60400.0,7.6447,7.6525,7.6291,7.6291,60400.0
2007-03-05 14:40:00,9.81,9.82,9.79,9.82,79200.0,7.6291,7.6369,7.6136,7.6369,79200.0
2007-03-05 14:50:00,9.81,9.82,9.8,9.8,48000.0,7.6291,7.6369,7.6214,7.6214,48000.0
2007-03-05 15:00:00,9.8,9.81,9.76,9.76,100400.0,7.6214,7.6291,7.5903,7.5903,100400.0
2007-03-05 15:10:00,9.77,9.78,9.76,9.77,197200.0,7.598,7.6058,7.5903,7.598,197200.0
2007-03-05 15:20:00,9.77,9.79,9.77,9.78,164800.0,7.598,7.6136,7.598,7.6058,164800.0
2007-03-05 15:30:00,9.79,9.79,9.75,9.76,271600.0,7.6136,7.6136,7.5825,7.5903,271600.0
2007-03-05 15:40:00,9.76,9.77,9.75,9.75,180000.0,7.5903,7.598,7.5825,7.5825,180000.0
2007-03-05 15:50:00,9.75,9.75,9.71,9.72,327600.0,7.5825,7.5825,7.5514,7.5592,327600.0
2007-03-06 09:30:00,9.67,9.77,9.61,9.69,335200.0,7.5203,7.598,7.4736,7.5358,335200.0
2007-03-06 09:40:00,9.69,9.71,9.67,9.7,136800.0,7.5358,7.5514,7.5203,7.5436,136800.0
2007-03-06 09:50:00,9.7,9.79,9.69,9.79,328800.0,7.5436,7.6136,7.5358,7.6136,328800.0
2007-03-06 10:00:00,9.76,9.78,9.7,9.7,101200.0,7.5903,7.6058,7.5436,7.5436,101200.0
2007-03-06 10:10:00,9.71,9.73,9.7,9.72,94400.0,7.5514,7.5669,7.5436,7.5592,94400.0
2007-03-06 10:20:00,9.73,9.73,9.71,9.73,44000.0,7.5669,7.5669,7.5514,7.5669,44000.0
2007-03-06 10:30:00,9.73,9.74,9.72,9.73,36800.0,7.5669,7.5747,7.5592,7.5669,36800.0
2007-03-06 10:40:00,9.73,9.74,9.69,9.69,70000.0,7.5669,7.5747,7.5358,7.5358,70000.0
2007-03-06 10:50:00,9.7,9.7,9.67,9.67,100000.0,7.5436,7.5436,7.5203,7.5203,100000.0
2007-03-06 11:00:00,9.67,9.7,9.67,9.7,88400.0,7.5203,7.5436,7.5203,7.5436,88400.0
2007-03-06 11:10:00,9.69,9.71,9.69,9.71,31600.0,7.5358,7.5514,7.5358,7.5514,31600.0
2007-03-06 11:20:00,9.71,9.73,9.71,9.73,22800.0,7.5514,7.5669,7.5514,7.5669,22800.0
2007-03-06 11:30:00,9.73,9.73,9.69,9.71,54400.0,7.5669,7.5669,7.5358,7.5514,54400.0
2007-03-06 11:40:00,9.71,9.74,9.71,9.71,34400.0,7.5514,7.5747,7.5514,7.5514,34400.0
2007-03-06 11:50:00,9.71,9.72,9.69,9.7,49600.0,7.5514,7.5592,7.5358,7.5436,49600.0
2007-03-06 12:00:00,9.71,9.72,9.7,9.72,40800.0,7.5514,7.5592,7.5436,7.5592,40800.0
2007-03-06 12:10:00,9.72,9.72,9.7,9.71,23600.0,7.5592,7.5592,7.5436,7.5514,23600.0
2007-03-06 12:20:00,9.71,9.71,9.7,9.71,24400.0,7.5514,7.5514,7.5436,7.5514,24400.0
2007-03-06 12:30:00,9.71,9.71,9.7,9.7,49200.0,7.5514,7.5514,7.5436,7.5436,49200.0
2007-03-06 12:40:00,9.7,9.71,9.7,9.71,36400.0,7.5436,7.5514,7.5436,7.5514,36400.0
2007-03-06 12:50:00,9.71,9.71,9.7,9.71,22800.0,7.5514,7.5514,7.5436,7.5514,22800.0
2007-03-06 13:00:00,9.71,9.71,9.7,9.71,49200.0,7.5514,7.5514,7.5436,7.5514,49200.0
2007-03-06 13:10:00,9.72,9.72,9.7,9.7,25600.0,7.5592,7.5592,7.5436,7.5436,25600.0
2007-03-06 13:20:00,9.7,9.71,9.7,9.71,26400.0,7.5436,7.5514,7.5436,7.5514,26400.0
2007-03-06 13:30:00,9.71,9.73,9.7,9.73,49600.0,7.5514,7.5669,7.5436,7.5669,49600.0
2007-03-06 13:40:00,9.73,9.74,9.72,9.72,55600.0,7.5669,7.5747,7.5592,7.5592,55600.0
2007-03-06 13:50:00,9.72,9.73,9.72,9.72,27200.0,7.5592,7.5669,7.5592,7.5592,27200.0
2007-03-06 14:00:00,9.73,9.74,9.71,9.71,59600.0,7.5669,7.5747,7.5514,7.5514,59600.0
2007-03-06 14:10:00,9.71,9.71,9.7,9.71,26000.0,7.5514,7.5514,7.5436,7.5514,26000.0
2007-03-06 14:20:00,9.71,9.74,9.71,9.72,99200.0,7.5514,7.5747,7.5514,7.5592,99200.0
2007-03-06 14:30:00,9.72,9.72,9.71,9.72,33200.0,7.5592,7.5592,7.5514,7.5592,33200.0
2007-03-06 14:40:00,9.72,9.72,9.71,9.72,46000.0,7.5592,7.5592,7.5514,7.5592,46000.0
2007-03-06 14:50:00,9.72,9.75,9.72,9.75,67600.0,7.5592,7.5825,7.5592,7.5825,67600.0
2007-03-06 15:00:00,9.75,9.76,9.75,9.76,62800.0,7.5825,7.5903,7.5825,7.5903,62800.0
2007-03-06 15:10:00,9.76,9.77,9.75,9.76,42400.0,7.5903,7.598,7.5825,7.5903,42400.0
2007-03-06 15:20:00,9.76,9.76,9.73,9.76,120800.0,7.5903,7.5903,7.5669,7.5903,120800.0
2007-03-06 15:30:00,9.76,9.76,9.72,9.72,96400.0,7.5903,7.5903,7.5592,7.5592,96400.0
2007-03-06 15:40:00,9.72,9.73,9.71,9.72,73600.0,7.5592,7.5669,7.5514,7.5592,73600.0
2007-03-06 15:50:00,9.72,9.74,9.72,9.74,620800.0,7.5592,7.5747,7.5592,7.5747,620800.0
2007-03-07 09:30:00,9.7,9.79,9.69,9.73,211200.0,7.5436,7.6136,7.5358,7.5669,211200.0
2007-03-07 09:40:00,9.72,9.78,9.72,9.78,83600.0,7.5592,7.6058,7.5592,7.6058,83600.0
2007-03-07 09:50:00,9.77,9.78,9.72,9.73,172000.0,7.598,7.6058,7.5592,7.5669,172000.0
2007-03-07 10:00:00,9.73,9.76,9.72,9.76,159200.0,7.5669,7.5903,7.5592,7.5903,159200.0
2007-03-07 10:10:00,9.77,9.77,9.76,9.76,36000.0,7.598,7.598,7.5903,7.5903,36000.0
2007-03-07 10:20:00,9.76,9.82,9.76,9.81,182000.0,7.5903,7.6369,7.5903,7.6291,182000.0
2007-03-07 10:30:00,9.81,9.83,9.8,9.82,77200.0,7.6291,7.6447,7.6214,7.6369,77200.0
2007-03-07 10:40:00,9.81,9.82,9.78,9.78,52000.0,7.6291,7.6369,7.6058,7.6058,52000.0
2007-03-07 10:50:00,9.78,9.79,9.78,9.79,22800.0,7.6058,7.6136,7.6058,7.6136,22800.0
2007-03-07 11:00:00,9.79,9.8,9.77,9.79,61200.0,7.6136,7.6214,7.598,7.6136,61200.0
2007-03-07 11:10:00,9.79,9.84,9.77,9.83,204800.0,7.6136,7.6525,7.598,7.6447,204800.0
2007-03-07 11:20:00,9.83,9.87,9.83,9.86,128000.0,7.6447,7.6758,7.6447,7.668,128000.0
2007-03-07 11:30:00,9.86,9.86,9.83,9.85,189200.0,7.668,7.668,7.6447,7.6603,189200.0
2007-03-07 11:40:00,9.85,9.86,9.84,9.85,55600.0,7.6603,7.668,7.6525,7.6603,55600.0
2007-03-07 11:50:00,9.86,9.88,9.86,9.88,94800.0,7.668,7.6836,7.668,7.6836,94800.0
2007-03-07 12:00:00,9.88,9.89,9.87,9.89,46800.0,7.6836,7.6914,7.6758,7.6914,46800.0
2007-03-07 12:10:00,9.88,9.89,9.78,9.87,32800.0,7.6836,7.6914,7.6058,7.6758,32800.0
2007-03-07 12:20:00,9.87,9.89,9.78,9.89,86000.0,7.6758,7.6914,7.6058,7.6914,86000.0
2007-03-07 12:30:00,9.89,9.93,9.77,9.93,283200.0,7.6914,7.7225,7.598,7.7225,283200.0
2007-03-07 12:40:00,9.93,9.99,9.78,9.96,202000.0,7.7225,7.7691,7.6058,7.7458,202000.0
2007-03-07 12:50:00,9.96,9.96,9.93,9.93,34800.0,7.7458,7.7458,7.7225,7.7225,34800.0
2007-03-07 13:00:00,9.93,9.96,9.91,9.96,177200.0,7.7225,7.7458,7.7069,7.7458,177200.0
2007-03-07 13:10:00,9.95,9.99,9.92,9.98,170000.0,7.738,7.7691,7.7147,7.7614,170000.0
2007-03-07 13:20:00,9.97,10.01,9.97,9.98,199200.0,7.7536,7.7847,7.7536,7.7614,199200.0
2007-03-07 13:30:00,9.98,9.99,9.97,9.98,95200.0,7.7614,7.7691,7.7536,7.7614,95200.0
2007-03-07 13:40:00,9.98,9.99,9.97,9.99,50400.0,7.7614,7.7691,7.7536,7.7691,50400.0
2007-03-07 13:50:00,9.99,9.99,9.97,9.97,53600.0,7.7691,7.7691,7.7536,7.7536,53600.0
2007-03-07 14:00:00,9.97,9.97,9.94,9.96,124800.0,7.7536,7.7536,7.7302,7.7458,124800.0
2007-03-07 14:10:00,9.96,9.96,9.93,9.96,96000.0,7.7458,7.7458,7.7225,7.7458,96000.0
2007-03-07 14:20:00,9.96,9.96,9.94,9.96,42800.0,7.7458,7.7458,7.7302,7.7458,42800.0
2007-03-07 14:30:00,9.96,9.97,9.93,9.94,74000.0,7.7458,7.7536,7.7225,7.7302,74000.0
2007-03-07 14:40:00,9.94,9.96,9.93,9.96,45600.0,7.7302,7.7458,7.7225,7.7458,45600.0
2007-03-07 14:50:00,9.96,9.96,9.94,9.95,47600.0,7.7458,7.7458,7.7302,7.738,47600.0
2007-03-07 15:00:00,9.94,9.97,9.94,9.97,76000.0,7.7302,7.7536,7.7302,7.7536,76000.0
2007-03-07 15:10:00,9.97,9.98,9.96,9.97,38800.0,7.7536,7.7614,7.7458,7.7536,38800.0
2007-03-07 15:20:00,9.96,9.97,9.94,9.96,236800.0,7.7458,7.7536,7.7302,7.7458,236800.0
2007-03-07 15:30:00,9.96,9.96,9.94,9.94,135200.0,7.7458,7.7458,7.7302,7.7302,135200.0
2007-03-07 15:40:00,9.94,9.95,9.9,9.93,130000.0,7.7302,7.738,7.6991,7.7225,130000.0
2007-03-07 15:50:00,9.93,9.94,9.9,9.91,193200.0,7.7225,7.7302,7.6991,7.7069,193200.0
2007-03-08 09:30:00,9.95,10.03,9.94,9.96,142800.0,7.738,7.8002,7.7302,7.7458,142800.0
2007-03-08 09:40:00,9.95,9.96,9.92,9.94,219600.0,7.738,7.7458,7.7147,7.7302,219600.0
2007-03-08 09:50:00,9.94,9.97,9.94,9.96,105600.0,7.7302,7.7536,7.7302,7.7458,105600.0
2007-03-08 10:00:00,9.96,9.96,9.94,9.96,80000.0,7.7458,7.7458,7.7302,7.7458,80000.0
2007-03-08 10:10:00,9.96,9.99,9.96,9.98,105200.0,7.7458,7.7691,7.7458,7.7614,105200.0
2007-03-08 10:20:00,9.98,9.99,9.98,9.99,88400.0,7.7614,7.7691,7.7614,7.7691,88400.0
2007-03-08 10:30:00,9.99,10.0,9.99,10.0,81600.0,7.7691,7.7769,7.7691,7.7769,81600.0
2007-03-08 10:40:00,10.0,10.02,10.0,10.01,89600.0,7.7769,7.7925,7.7769,7.7847,89600.0
2007-03-08 10:50:00,10.01,10.01,10.0,10.01,72400.0,7.7847,7.7847,7.7769,7.7847,72400.0
2007-03-08 11:00:00,10.01,10.02,10.01,10.02,55600.0,7.7847,7.7925,7.7847,7.7925,55600.0
2007-03-08 11:10:00,10.02,10.02,10.02,10.02,67600.0,7.7925,7.7925,7.7925,7.7925,67600.0
2007-03-08 11:20:00,10.02,10.03,10.01,10.03,88800.0,7.7925,7.8002,7.7847,7.8002,88800.0
2007-03-08 11:30:00,10.03,10.03,10.03,10.03,34800.0,7.8002,7.8002,7.8002,7.8002,34800.0
2007-03-08 11:40:00,10.03,10.04,10.03,10.04,75200.0,7.8002,7.808,7.8002,7.808,75200.0
2007-03-08 11:50:00,10.04,10.04,10.04,10.04,48000.0,7.808,7.808,7.808,7.808,48000.0
2007-03-08 12:00:00,10.04,10.05,10.04,10.04,41200.0,7.808,7.8158,7.808,7.808,41200.0
2007-03-08 12:10:00,10.04,10.04,10.04,10.04,104000.0,7.808,7.808,7.808,7.808,104000.0
2007-03-08 12:20:00,10.04,10.04,10.03,10.03,130400.0,7.808,7.808,7.8002,7.8002,130400.0
2007-03-08 12:30:00,10.04,10.04,10.03,10.04,188400.0,7.808,7.808,7.8002,7.808,188400.0
2007-03-08 12:40:00,10.04,10.04,10.03,10.04,117200.0,7.808,7.808,7.8002,7.808,117200.0
2007-03-08 12:50:00,10.04,10.05,10.04,10.05,183200.0,7.808,7.8158,7.808,7.8158,183200.0
2007-03-08 13:00:00,10.05,10.05,10.03,10.03,174800.0,7.8158,7.8158,7.8002,7.8002,174800.0
2007-03-08 13:10:00,10.04,10.05,10.04,10.05,96000.0,7.808,7.8158,7.808,7.8158,96000.0
2007-03-08 13:20:00,10.05,10.06,10.05,10.05,37200.0,7.8158,7.8236,7.8158,7.8158,37200.0
2007-03-08 13:30:00,10.05,10.06,10.05,10.05,39600.0,7.8158,7.8236,7.8158,7.8158,39600.0
2007-03-08 13:40:00,10.05,10.05,10.05,10.05,47200.0,7.8158,7.8158,7.8158,7.8158,47200.0
2007-03-08 13:50:00,10.05,10.05,10.05,10.05,54000.0,7.8158,7.8158,7.8158,7.8158,54000.0
2007-03-08 14:00:00,10.05,10.05,10.03,10.04,50800.0,7.8158,7.8158,7.8002,7.808,50800.0
2007-03-08 14:10:00,10.04,10.04,9.99,10.01,229200.0,7.808,7.808,7.7691,7.7847,229200.0
2007-03-08 14:20:00,10.01,10.04,9.99,10.03,218000.0,7.7847,7.808,7.7691,7.8002,218000.0
2007-03-08 14:30:00,10.03,10.04,10.0,10.02,170400.0,7.8002,7.808,7.7769,7.7925,170400.0
2007-03-08 14:40:00,10.02,10.03,10.01,10.02,438800.0,7.7925,7.8002,7.7847,7.7925,438800.0
2007-03-08 14:50:00,10.02,10.02,10.01,10.01,99600.0,7.7925,7.7925,7.7847,7.7847,99600.0
2007-03-08 15:00:00,10.01,10.02,10.01,10.02,98000.0,7.7847,7.7925,7.7847,7.7925,98000.0
2007-03-08 15:10:00,10.02,10.03,10.02,10.03,53600.0,7.7925,7.8002,7.7925,7.8002,53600.0
2007-03-08 15:20:00,10.03,10.03,10.02,10.03,102800.0,7.8002,7.8002,7.7925,7.8002,102800.0
2007-03-08 15:30:00,10.03,10.04,10.02,10.02,90400.0,7.8002,7.808,7.7925,7.7925,90400.0
2007-03-08 15:40:00,10.02,10.03,10.01,10.02,135600.0,7.7925,7.8002,7.7847,7.7925,135600.0
2007-03-08 15:50:00,10.02,10.02,9.99,9.99,236400.0,7.7925,7.7925,7.7691,7.7691,236400.0
2007-03-09 09:30:00,10.0,10.06,9.9,10.04,149200.0,7.7769,7.8236,7.6991,7.808,149200.0
2007-03-09 09:40:00,10.04,10.09,10.02,10.09,105600.0,7.808,7.8469,7.7925,7.8469,105600.0
2007-03-09 09:50:00,10.09,10.09,9.97,10.02,266000.0,7.8469,7.8469,7.7536,7.7925,266000.0
2007-03-09 10:00:00,10.02,10.03,9.92,10.01,251200.0,7.7925,7.8002,7.7147,7.7847,251200.0
2007-03-09 10:10:00,10.01,10.04,9.97,10.03,328800.0,7.7847,7.808,7.7536,7.8002,328800.0
2007-03-09 10:20:00,10.03,10.06,10.0,10.06,189200.0,7.8002,7.8236,7.7769,7.8236,189200.0
2007-03-09 10:30:00,10.06,10.06,10.01,10.04,161600.0,7.8236,7.8236,7.7847,7.808,161600.0
2007-03-09 10:40:00,10.04,10.05,10.0,10.05,150400.0,7.808,7.8158,7.7769,7.8158,150400.0
2007-03-09 10:50:00,10.05,10.08,10.05,10.07,59200.0,7.8158,7.8391,7.8158,7.8313,59200.0
2007-03-09 11:00:00,10.07,10.08,10.05,10.06,88800.0,7.8313,7.8391,7.8158,7.8236,88800.0
2007-03-09 11:10:00,10.06,10.08,10.04,10.04,50400.0,7.8236,7.8391,7.808,7.808,50400.0
2007-03-09 11:20:00,10.04,10.05,10.02,10.04,42000.0,7.808,7.8158,7.7925,7.808,42000.0
2007-03-09 11:30:00,10.04,10.06,10.04,10.04,48800.0,7.808,7.8236,7.808,7.808,48800.0
2007-03-09 11:40:00,10.05,10.05,10.03,10.05,46400.0,7.8158,7.8158,7.8002,7.8158,46400.0
2007-03-09 11:50:00,10.05,10.05,10.02,10.03,487600.0,7.8158,7.8158,7.7925,7.8002,487600.0
2007-03-09 12:00:00,10.03,10.03,10.01,10.02,222000.0,7.8002,7.8002,7.7847,7.7925,222000.0
2007-03-09 12:10:00,10.02,10.03,10.02,10.02,28000.0,7.7925,7.8002,7.7925,7.7925,28000.0
2007-03-09 12:20:00,10.02,10.03,10.02,10.03,25200.0,7.7925,7.8002,7.7925,7.8002,25200.0
2007-03-09 12:30:00,10.02,10.03,10.01,10.01,44400.0,7.7925,7.8002,7.7847,7.7847,44400.0
2007-03-09 12:40:00,10.01,10.01,10.0,10.0,48000.0,7.7847,7.7847,7.7769,7.7769,48000.0
2007-03-09 12:50:00,10.0,10.01,10.0,10.01,38400.0,7.7769,7.7847,7.7769,7.7847,38400.0
2007-03-09 13:00:00,10.01,10.02,10.01,10.01,44800.0,7.7847,7.7925,7.7847,7.7847,44800.0
2007-03-09 13:10:00,10.01,10.01,10.0,10.0,66400.0,7.7847,7.7847,7.7769,7.7769,66400.0
2007-03-09 13:20:00,10.0,10.02,10.0,10.01,28800.0,7.7769,7.7925,7.7769,7.7847,28800.0
2007-03-09 13:30:00,10.01,10.02,10.0,10.01,46400.0,7.7847,7.7925,7.7769,7.7847,46400.0
2007-03-09 13:40:00,10.01,10.03,10.01,10.02,44400.0,7.7847,7.8002,7.7847,7.7925,44400.0
2007-03-09 13:50:00,10.01,10.01,9.99,9.99,92400.0,7.7847,7.7847,7.7691,7.7691,92400.0
2007-03-09 14:00:00,9.99,10.0,9.95,10.0,197600.0,7.7691,7.7769,7.738,7.7769,197600.0
2007-03-09 14:10:00,10.0,10.0,9.99,10.0,100800.0,7.7769,7.7769,7.7691,7.7769,100800.0
2007-03-09 14:20:00,10.0,10.0,9.99,10.0,102400.0,7.7769,7.7769,7.7691,7.7769,102400.0
2007-03-09 14:30:00,10.0,10.03,10.0,10.02,255200.0,7.7769,7.8002,7.7769,7.7925,255200.0
2007-03-09 14:40:00,10.02,10.04,10.02,10.02,187600.0,7.7925,7.808,7.7925,7.7925,187600.0
2007-03-09 14:50:00,10.02,10.02,10.0,10.0,59200.0,7.7925,7.7925,7.7769,7.7769,59200.0
2007-03-09 15:00:00,10.01,10.01,10.0,10.01,44000.0,7.7847,7.7847,7.7769,7.7847,44000.0
2007-03-09 15:10:00,10.01,10.02,10.0,10.02,30800.0,7.7847,7.7925,7.7769,7.7925,30800.0
2007-03-09 15:20:00,10.02,10.03,10.01,10.03,266400.0,7.7925,7.8002,7.7847,7.8002,266400.0
2007-03-09 15:30:00,10.03,10.03,10.02,10.02,53600.0,7.8002,7.8002,7.7925,7.7925,53600.0
2007-03-09 15:40:00,10.02,10.04,10.02,10.03,74800.0,7.7925,7.808,7.7925,7.8002,74800.0
2007-03-09 15:50:00,10.03,10.03,10.01,10.01,338800.0,7.8002,7.8002,7.7847,7.7847,338800.0
2007-03-12 09:30:00,9.97,10.04,9.9,10.01,102800.0,7.7536,7.808,7.6991,7.7847,102800.0
2007-03-12 09:40:00,10.0,10.03,9.95,9.99,61600.0,7.7769,7.8002,7.738,7.7691,61600.0
2007-03-12 09:50:00,9.99,10.01,9.99,10.01,29600.0,7.7691,7.7847,7.7691,7.7847,29600.0
2007-03-12 10:00:00,10.01,10.02,10.0,10.0,56000.0,7.7847,7.7925,7.7769,7.7769,56000.0
2007-03-12 10:10:00,10.0,10.03,10.0,10.03,44400.0,7.7769,7.8002,7.7769,7.8002,44400.0
2007-03-12 10:20:00,10.03,10.03,10.03,10.03,5600.0,7.8002,7.8002,7.8002,7.8002,5600.0
2007-03-12 10:30:00,10.03,10.04,10.02,10.04,17600.0,7.8002,7.808,7.7925,7.808,17600.0
2007-03-12 10:40:00,10.04,10.04,10.01,10.01,38000.0,7.808,7.808,7.7847,7.7847,38000.0
2007-03-12 10:50:00,10.02,10.02,10.01,10.02,20800.0,7.7925,7.7925,7.7847,7.7925,20800.0
2007-03-12 11:00:00,10.02,10.02,10.0,10.0,37600.0,7.7925,7.7925,7.7769,7.7769,37600.0
2007-03-12 11:10:00,10.0,10.0,9.99,9.99,30400.0,7.7769,7.7769,7.7691,7.7691,30400.0
2007-03-12 11:20:00,9.99,9.99,9.99,9.99,20800.0,7.7691,7.7691,7.7691,7.7691,20800.0
2007-03-12 11:30:00,9.98,9.99,9.98,9.99,10000.0,7.7614,7.7691,7.7614,7.7691,10000.0
2007-03-12 11:40:00,9.99,9.99,9.99,9.99,24800.0,7.7691,7.7691,7.7691,7.7691,24800.0
2007-03-12 11:50:00,9.99,10.01,9.99,10.0,40000.0,7.7691,7.7847,7.7691,7.7769,40000.0
2007-03-12 12:00:00,10.0,10.02,10.0,10.02,66000.0,7.7769,7.7925,7.7769,7.7925,66000.0
2007-03-12 12:10:00,10.02,10.04,10.01,10.03,44000.0,7.7925,7.808,7.7847,7.8002,44000.0
2007-03-12 12:20:00,10.03,10.03,10.01,10.01,155600.0,7.8002,7.8002,7.7847,7.7847,155600.0
2007-03-12 12:30:00,10.01,10.02,10.01,10.01,50800.0,7.7847,7.7925,7.7847,7.7847,50800.0
2007-03-12 12:40:00,10.02,10.02,10.01,10.02,31600.0,7.7925,7.7925,7.7847,7.7925,31600.0
2007-03-12 12:50:00,10.02,10.03,10.02,10.03,28400.0,7.7925,7.8002,7.7925,7.8002,28400.0
2007-03-12 13:00:00,10.03,10.03,10.02,10.02,27600.0,7.8002,7.8002,7.7925,7.7925,27600.0
2007-03-12 13:10:00,10.02,10.02,10.01,10.01,10800.0,7.7925,7.7925,7.7847,7.7847,10800.0
2007-03-12 13:20:00,10.01,10.02,10.01,10.01,20400.0,7.7847,7.7925,7.7847,7.7847,20400.0
2007-03-12 13:30:00,10.01,10.02,10.01,10.02,40400.0,7.7847,7.7925,7.7847,7.7925,40400.0
2007-03-12 13:40:00,10.02,10.02,10.01,10.02,20800.0,7.7925,7.7925,7.7847,7.7925,20800.0
2007-03-12 13:50:00,10.01,10.03,10.01,10.02,32400.0,7.7847,7.8002,7.7847,7.7925,32400.0
2007-03-12 14:00:00,10.02,10.03,10.02,10.03,23600.0,7.7925,7.8002,7.7925,7.8002,23600.0
2007-03-12 14:10:00,10.03,10.04,10.02,10.04,41200.0,7.8002,7.808,7.7925,7.808,41200.0
2007-03-12 14:20:00,10.04,10.06,10.04,10.06,70800.0,7.808,7.8236,7.808,7.8236,70800.0
2007-03-12 14:30:00,10.06,10.06,10.05,10.06,83200.0,7.8236,7.8236,7.8158,7.8236,83200.0
2007-03-12 14:40:00,10.06,10.08,10.06,10.07,76400.0,7.8236,7.8391,7.8236,7.8313,76400.0
2007-03-12 14:50:00,10.06,10.07,10.05,10.05,28800.0,7.8236,7.8313,7.8158,7.8158,28800.0
2007-03-12 15:00:00,10.05,10.05,10.04,10.05,29600.0,7.8158,7.8158,7.808,7.8158,29600.0
2007-03-12 15:10:00,10.05,10.06,10.05,10.06,34800.0,7.8158,7.8236,7.8158,7.8236,34800.0
2007-03-12 15:20:00,10.05,10.06,10.05,10.05,55600.0,7.8158,7.8236,7.8158,7.8158,55600.0
2007-03-12 15:30:00,10.05,10.05,10.03,10.03,155200.0,7.8158,7.8158,7.8002,7.8002,155200.0
2007-03-12 15:40:00,10.03,10.05,10.03,10.05,84800.0,7.8002,7.8158,7.8002,7.8158,84800.0
2007-03-12 15:50:00,10.05,10.05,10.04,10.05,106400.0,7.8158,7.8158,7.808,7.8158,106400.0
2007-03-13 09:30:00,9.98,10.03,9.95,9.98,132400.0,7.7614,7.8002,7.738,7.7614,132400.0
2007-03-13 09:40:00,9.98,9.99,9.96,9.98,69600.0,7.7614,7.7691,7.7458,7.7614,69600.0
2007-03-13 09:50:00,9.98,10.04,9.97,9.99,98400.0,7.7614,7.808,7.7536,7.7691,98400.0
2007-03-13 10:00:00,9.99,9.99,9.96,9.99,102000.0,7.7691,7.7691,7.7458,7.7691,102000.0
2007-03-13 10:10:00,9.99,10.03,9.99,10.03,69600.0,7.7691,7.8002,7.7691,7.8002,69600.0
2007-03-13 10:20:00,10.03,10.03,10.01,10.01,30000.0,7.8002,7.8002,7.7847,7.7847,30000.0
2007-03-13 10:30:00,10.02,10.02,9.99,9.99,72400.0,7.7925,7.7925,7.7691,7.7691,72400.0
2007-03-13 10:40:00,9.99,10.0,9.99,9.99,24800.0,7.7691,7.7769,7.7691,7.7691,24800.0
2007-03-13 10:50:00,9.99,10.0,9.97,9.97,35600.0,7.7691,7.7769,7.7536,7.7536,35600.0
2007-03-13 11:00:00,9.97,9.97,9.97,9.97,32400.0,7.7536,7.7536,7.7536,7.7536,32400.0
2007-03-13 11:10:00,9.97,9.99,9.97,9.98,79200.0,7.7536,7.7691,7.7536,7.7614,79200.0
2007-03-13 11:20:00,9.98,9.98,9.97,9.97,51600.0,7.7614,7.7614,7.7536,7.7536,51600.0
2007-03-13 11:30:00,9.97,9.98,9.97,9.98,33600.0,7.7536,7.7614,7.7536,7.7614,33600.0
2007-03-13 11:40:00,9.98,9.98,9.96,9.96,53600.0,7.7614,7.7614,7.7458,7.7458,53600.0
2007-03-13 11:50:00,9.97,9.98,9.97,9.97,58800.0,7.7536,7.7614,7.7536,7.7536,58800.0
2007-03-13 12:00:00,9.97,9.99,9.97,9.99,70000.0,7.7536,7.7691,7.7536,7.7691,70000.0
2007-03-13 12:10:00,9.99,9.99,9.96,9.97,79600.0,7.7691,7.7691,7.7458,7.7536,79600.0
2007-03-13 12:20:00,9.97,9.97,9.93,9.94,214000.0,7.7536,7.7536,7.7225,7.7302,214000.0
2007-03-13 12:30:00,9.94,9.97,9.92,9.96,307200.0,7.7302,7.7536,7.7147,7.7458,307200.0
2007-03-13 12:40:00,9.96,9.98,9.96,9.97,89600.0,7.7458,7.7614,7.7458,7.7536,89600.0
2007-03-13 12:50:00,9.97,9.97,9.94,9.95,82800.0,7.7536,7.7536,7.7302,7.738,82800.0
2007-03-13 13:00:00,9.95,9.96,9.95,9.95,124800.0,7.738,7.7458,7.738,7.738,124800.0
2007-03-13 13:10:00,9.96,9.96,9.95,9.95,85200.0,7.7458,7.7458,7.738,7.738,85200.0
2007-03-13 13:20:00,9.95,9.95,9.94,9.94,54000.0,7.738,7.738,7.7302,7.7302,54000.0
2007-03-13 13:30:00,9.94,9.94,9.92,9.94,198000.0,7.7302,7.7302,7.7147,7.7302,198000.0
2007-03-13 13:40:00,9.93,9.94,9.92,9.92,93600.0,7.7225,7.7302,7.7147,7.7147,93600.0
2007-03-13 13:50:00,9.93,9.95,9.92,9.94,105200.0,7.7225,7.738,7.7147,7.7302,105200.0
2007-03-13 14:00:00,9.94,9.95,9.92,9.92,103200.0,7.7302,7.738,7.7147,7.7147,103200.0
2007-03-13 14:10:00,9.92,9.93,9.91,9.93,223600.0,7.7147,7.7225,7.7069,7.7225,223600.0
2007-03-13 14:20:00,9.93,9.93,9.92,9.93,168400.0,7.7225,7.7225,7.7147,7.7225,168400.0
2007-03-13 14:30:00,9.93,9.94,9.92,9.92,72000.0,7.7225,7.7302,7.7147,7.7147,72000.0
2007-03-13 14:40:00,9.93,9.96,9.93,9.94,138000.0,7.7225,7.7458,7.7225,7.7302,138000.0
2007-03-13 14:50:00,9.94,9.94,9.93,9.93,61200.0,7.7302,7.7302,7.7225,7.7225,61200.0
2007-03-13 15:00:00,9.93,9.94,9.92,9.94,156400.0,7.7225,7.7302,7.7147,7.7302,156400.0
2007-03-13 15:10:00,9.94,9.95,9.93,9.95,156400.0,7.7302,7.738,7.7225,7.738,156400.0
2007-03-13 15:20:00,9.95,9.97,9.94,9.96,273200.0,7.738,7.7536,7.7302,7.7458,273200.0
2007-03-13 15:30:00,9.96,9.96,9.94,9.95,147600.0,7.7458,7.7458,7.7302,7.738,147600.0
2007-03-13 15:40:00,9.95,9.96,9.94,9.94,106800.0,7.738,7.7458,7.7302,7.7302,106800.0
2007-03-13 15:50:00,9.94,9.95,9.92,9.92,429600.0,7.7302,7.738,7.7147,7.7147,429600.0
2007-03-14 09:30:00,9.81,10.08,9.69,10.01,554400.0,7.6291,7.8391,7.5358,7.7847,554400.0
2007-03-14 09:40:00,10.02,10.02,9.95,9.96,122800.0,7.7925,7.7925,7.738,7.7458,122800.0
2007-03-14 09:50:00,9.96,10.02,9.95,10.0,105600.0,7.7458,7.7925,7.738,7.7769,105600.0
2007-03-14 10:00:00,10.0,10.0,9.96,9.98,122000.0,7.7769,7.7769,7.7458,7.7614,122000.0
2007-03-14 10:10:00,9.98,10.04,9.98,10.0,141600.0,7.7614,7.808,7.7614,7.7769,141600.0
2007-03-14 10:20:00,9.99,10.0,9.97,9.98,109600.0,7.7691,7.7769,7.7536,7.7614,109600.0
2007-03-14 10:30:00,9.98,10.01,9.98,9.99,120000.0,7.7614,7.7847,7.7614,7.7691,120000.0
2007-03-14 10:40:00,10.0,10.0,9.96,9.97,69200.0,7.7769,7.7769,7.7458,7.7536,69200.0
2007-03-14 10:50:00,9.97,9.98,9.96,9.96,48800.0,7.7536,7.7614,7.7458,7.7458,48800.0
2007-03-14 11:00:00,9.96,9.96,9.94,9.95,46000.0,7.7458,7.7458,7.7302,7.738,46000.0
2007-03-14 11:10:00,9.95,9.96,9.94,9.96,32400.0,7.738,7.7458,7.7302,7.7458,32400.0
2007-03-14 11:20:00,9.95,9.95,9.92,9.92,167200.0,7.738,7.738,7.7147,7.7147,167200.0
2007-03-14 11:30:00,9.92,9.93,9.9,9.92,132000.0,7.7147,7.7225,7.6991,7.7147,132000.0
2007-03-14 11:40:00,9.93,9.93,9.91,9.92,85600.0,7.7225,7.7225,7.7069,7.7147,85600.0
2007-03-14 11:50:00,9.92,9.93,9.9,9.92,64000.0,7.7147,7.7225,7.6991,7.7147,64000.0
2007-03-14 12:00:00,9.92,9.93,9.9,9.91,120800.0,7.7147,7.7225,7.6991,7.7069,120800.0
2007-03-14 12:10:00,9.91,9.92,9.88,9.9,110400.0,7.7069,7.7147,7.6836,7.6991,110400.0
2007-03-14 12:20:00,9.9,9.91,9.86,9.91,183600.0,7.6991,7.7069,7.668,7.7069,183600.0
2007-03-14 12:30:00,9.91,9.94,9.89,9.94,78800.0,7.7069,7.7302,7.6914,7.7302,78800.0
2007-03-14 12:40:00,9.94,9.94,9.9,9.9,48400.0,7.7302,7.7302,7.6991,7.6991,48400.0
2007-03-14 12:50:00,9.9,9.92,9.87,9.91,111200.0,7.6991,7.7147,7.6758,7.7069,111200.0
2007-03-14 13:00:00,9.91,9.97,9.91,9.96,116000.0,7.7069,7.7536,7.7069,7.7458,116000.0
2007-03-14 13:10:00,9.96,9.97,9.89,9.97,88400.0,7.7458,7.7536,7.6914,7.7536,88400.0
2007-03-14 13:20:00,9.97,10.0,9.96,9.97,156000.0,7.7536,7.7769,7.7458,7.7536,156000.0
2007-03-14 13:30:00,9.97,9.98,9.94,9.96,82000.0,7.7536,7.7614,7.7302,7.7458,82000.0
2007-03-14 13:40:00,9.96,9.99,9.95,9.95,132000.0,7.7458,7.7691,7.738,7.738,132000.0
2007-03-14 13:50:00,9.95,9.97,9.92,9.93,116400.0,7.738,7.7536,7.7147,7.7225,116400.0
2007-03-14 14:00:00,9.93,9.94,9.91,9.93,111600.0,7.7225,7.7302,7.7069,7.7225,111600.0
2007-03-14 14:10:00,9.93,9.97,9.93,9.95,69200.0,7.7225,7.7536,7.7225,7.738,69200.0
2007-03-14 14:20:00,9.95,9.96,9.93,9.96,99600.0,7.738,7.7458,7.7225,7.7458,99600.0
2007-03-14 14:30:00,9.96,10.02,9.96,10.02,179200.0,7.7458,7.7925,7.7458,7.7925,179200.0
2007-03-14 14:40:00,10.02,10.03,9.93,9.99,309600.0,7.7925,7.8002,7.7225,7.7691,309600.0
2007-03-14 14:50:00,9.99,10.0,9.97,9.98,104800.0,7.7691,7.7769,7.7536,7.7614,104800.0
2007-03-14 15:00:00,9.98,10.0,9.96,9.97,268000.0,7.7614,7.7769,7.7458,7.7536,268000.0
2007-03-14 15:10:00,9.97,10.0,9.97,9.99,178400.0,7.7536,7.7769,7.7536,7.7691,178400.0
2007-03-14 15:20:00,9.99,10.0,9.98,9.99,119200.0,7.7691,7.7769,7.7614,7.7691,119200.0
2007-03-14 15:30:00,9.99,9.99,9.96,9.98,139200.0,7.7691,7.7691,7.7458,7.7614,139200.0
2007-03-14 15:40:00,9.98,10.0,9.97,9.99,238000.0,7.7614,7.7769,7.7536,7.7691,238000.0
2007-03-14 15:50:00,9.99,10.03,9.99,10.02,330000.0,7.7691,7.8002,7.7691,7.7925,330000.0
2007-03-15 09:30:00,10.0,10.03,9.92,9.99,246000.0,7.7769,7.8002,7.7147,7.7691,246000.0
2007-03-15 09:40:00,9.99,9.99,9.92,9.93,243200.0,7.7691,7.7691,7.7147,7.7225,243200.0
2007-03-15 09:50:00,9.93,9.93,9.88,9.91,386400.0,7.7225,7.7225,7.6836,7.7069,386400.0
2007-03-15 10:00:00,9.91,9.91,9.89,9.9,220400.0,7.7069,7.7069,7.6914,7.6991,220400.0
2007-03-15 10:10:00,9.9,9.9,9.89,9.9,78400.0,7.6991,7.6991,7.6914,7.6991,78400.0
2007-03-15 10:20:00,9.9,9.93,9.89,9.93,65600.0,7.6991,7.7225,7.6914,7.7225,65600.0
2007-03-15 10:30:00,9.93,9.94,9.9,9.93,93200.0,7.7225,7.7302,7.6991,7.7225,93200.0
2007-03-15 10:40:00,9.93,9.95,9.92,9.95,51200.0,7.7225,7.738,7.7147,7.738,51200.0
2007-03-15 10:50:00,9.95,9.95,9.92,9.95,79200.0,7.738,7.738,7.7147,7.738,79200.0
2007-03-15 11:00:00,9.95,9.95,9.93,9.94,99200.0,7.738,7.738,7.7225,7.7302,99200.0
2007-03-15 11:10:00,9.94,10.01,9.89,9.9,102000.0,7.7302,7.7847,7.6914,7.6991,102000.0
2007-03-15 11:20:00,9.9,9.97,9.89,9.97,112400.0,7.6991,7.7536,7.6914,7.7536,112400.0
2007-03-15 11:30:00,9.97,9.98,9.96,9.96,60000.0,7.7536,7.7614,7.7458,7.7458,60000.0
2007-03-15 11:40:00,9.97,9.97,9.94,9.94,81600.0,7.7536,7.7536,7.7302,7.7302,81600.0
2007-03-15 11:50:00,9.95,9.95,9.94,9.95,61600.0,7.738,7.738,7.7302,7.738,61600.0
2007-03-15 12:00:00,9.95,9.97,9.95,9.95,123600.0,7.738,7.7536,7.738,7.738,123600.0
2007-03-15 12:10:00,9.95,9.97,9.95,9.97,65200.0,7.738,7.7536,7.738,7.7536,65200.0
2007-03-15 12:20:00,9.97,9.98,9.97,9.97,106800.0,7.7536,7.7614,7.7536,7.7536,106800.0
2007-03-15 12:30:00,9.97,9.98,9.97,9.98,92000.0,7.7536,7.7614,7.7536,7.7614,92000.0
2007-03-15 12:40:00,9.98,9.99,9.98,9.99,86400.0,7.7614,7.7691,7.7614,7.7691,86400.0
2007-03-15 12:50:00,9.99,9.99,9.98,9.98,52400.0,7.7691,7.7691,7.7614,7.7614,52400.0
2007-03-15 13:00:00,9.98,9.98,9.96,9.97,82000.0,7.7614,7.7614,7.7458,7.7536,82000.0
2007-03-15 13:10:00,9.97,9.97,9.95,9.96,42400.0,7.7536,7.7536,7.738,7.7458,42400.0
2007-03-15 13:20:00,9.96,9.96,9.95,9.95,46800.0,7.7458,7.7458,7.738,7.738,46800.0
2007-03-15 13:30:00,9.95,9.95,9.91,9.92,122000.0,7.738,7.738,7.7069,7.7147,122000.0
2007-03-15 13:40:00,9.92,9.94,9.9,9.93,73600.0,7.7147,7.7302,7.6991,7.7225,73600.0
2007-03-15 13:50:00,9.93,9.95,9.93,9.94,91600.0,7.7225,7.738,7.7225,7.7302,91600.0
2007-03-15 14:00:00,9.94,9.95,9.92,9.93,86800.0,7.7302,7.738,7.7147,7.7225,86800.0
2007-03-15 14:10:00,9.93,9.93,9.91,9.92,91600.0,7.7225,7.7225,7.7069,7.7147,91600.0
2007-03-15 14:20:00,9.92,9.92,9.91,9.92,79200.0,7.7147,7.7147,7.7069,7.7147,79200.0
2007-03-15 14:30:00,9.92,9.93,9.92,9.92,80000.0,7.7147,7.7225,7.7147,7.7147,80000.0
2007-03-15 14:40:00,9.92,9.95,9.92,9.93,85200.0,7.7147,7.738,7.7147,7.7225,85200.0
2007-03-15 14:50:00,9.94,9.94,9.93,9.94,58000.0,7.7302,7.7302,7.7225,7.7302,58000.0
2007-03-15 15:00:00,9.93,9.94,9.92,9.93,87200.0,7.7225,7.7302,7.7147,7.7225,87200.0
2007-03-15 15:10:00,9.93,9.94,9.93,9.93,115600.0,7.7225,7.7302,7.7225,7.7225,115600.0
2007-03-15 15:20:00,9.93,9.94,9.92,9.93,110800.0,7.7225,7.7302,7.7147,7.7225,110800.0
2007-03-15 15:30:00,9.93,9.94,9.92,9.93,92800.0,7.7225,7.7302,7.7147,7.7225,92800.0
2007-03-15 15:40:00,9.93,9.94,9.93,9.93,134400.0,7.7225,7.7302,7.7225,7.7225,134400.0
2007-03-15 15:50:00,9.93,9.94,9.93,9.93,291600.0,7.7225,7.7302,7.7225,7.7225,291600.0
2007-03-16 09:30:00,9.9,9.93,9.82,9.86,4170400.0,7.6991,7.7225,7.6369,7.668,4170400.0
2007-03-16 09:40:00,9.87,9.88,9.83,9.88,106000.0,7.6758,7.6836,7.6447,7.6836,106000.0
2007-03-16 09:50:00,9.88,9.93,9.88,9.92,80000.0,7.6836,7.7225,7.6836,7.7147,80000.0
2007-03-16 10:00:00,9.92,9.95,9.89,9.94,140800.0,7.7147,7.738,7.6914,7.7302,140800.0
2007-03-16 10:10:00,9.94,9.96,9.93,9.95,96400.0,7.7302,7.7458,7.7225,7.738,96400.0
2007-03-16 10:20:00,9.95,9.96,9.94,9.96,44400.0,7.738,7.7458,7.7302,7.7458,44400.0
2007-03-16 10:30:00,9.96,9.96,9.93,9.95,60800.0,7.7458,7.7458,7.7225,7.738,60800.0
2007-03-16 10:40:00,9.95,9.95,9.93,9.95,50000.0,7.738,7.738,7.7225,7.738,50000.0
2007-03-16 10:50:00,9.95,9.95,9.93,9.93,42400.0,7.738,7.738,7.7225,7.7225,42400.0
2007-03-16 11:00:00,9.93,9.93,9.91,9.91,67200.0,7.7225,7.7225,7.7069,7.7069,67200.0
2007-03-16 11:10:00,9.91,9.91,9.86,9.87,80800.0,7.7069,7.7069,7.668,7.6758,80800.0
2007-03-16 11:20:00,9.87,9.89,9.86,9.87,28800.0,7.6758,7.6914,7.668,7.6758,28800.0
2007-03-16 11:30:00,9.88,9.88,9.85,9.86,100400.0,7.6836,7.6836,7.6603,7.668,100400.0
2007-03-16 11:40:00,9.86,9.87,9.84,9.87,30800.0,7.668,7.6758,7.6525,7.6758,30800.0
2007-03-16 11:50:00,9.86,9.88,9.86,9.88,28400.0,7.668,7.6836,7.668,7.6836,28400.0
2007-03-16 12:00:00,9.88,9.88,9.87,9.88,30400.0,7.6836,7.6836,7.6758,7.6836,30400.0
2007-03-16 12:10:00,9.88,9.9,9.88,9.9,43200.0,7.6836,7.6991,7.6836,7.6991,43200.0
2007-03-16 12:20:00,9.9,9.9,9.89,9.9,23600.0,7.6991,7.6991,7.6914,7.6991,23600.0
2007-03-16 12:30:00,9.9,9.9,9.89,9.9,28400.0,7.6991,7.6991,7.6914,7.6991,28400.0
2007-03-16 12:40:00,9.9,9.9,9.9,9.9,26800.0,7.6991,7.6991,7.6991,7.6991,26800.0
2007-03-16 12:50:00,9.9,9.9,9.9,9.9,22000.0,7.6991,7.6991,7.6991,7.6991,22000.0
2007-03-16 13:00:00,9.9,9.9,9.89,9.89,27600.0,7.6991,7.6991,7.6914,7.6914,27600.0
2007-03-16 13:10:00,9.9,9.9,9.9,9.9,24000.0,7.6991,7.6991,7.6991,7.6991,24000.0
2007-03-16 13:20:00,9.9,9.92,9.9,9.91,17200.0,7.6991,7.7147,7.6991,7.7069,17200.0
2007-03-16 13:30:00,9.92,9.93,9.91,9.92,73200.0,7.7147,7.7225,7.7069,7.7147,73200.0
2007-03-16 13:40:00,9.92,9.92,9.9,9.9,62000.0,7.7147,7.7147,7.6991,7.6991,62000.0
2007-03-16 13:50:00,9.9,9.93,9.9,9.92,26400.0,7.6991,7.7225,7.6991,7.7147,26400.0
2007-03-16 14:00:00,9.92,9.92,9.9,9.9,27600.0,7.7147,7.7147,7.6991,7.6991,27600.0
2007-03-16 14:10:00,9.9,9.9,9.88,9.9,86000.0,7.6991,7.6991,7.6836,7.6991,86000.0
2007-03-16 14:20:00,9.9,9.9,9.88,9.9,45600.0,7.6991,7.6991,7.6836,7.6991,45600.0
2007-03-16 14:30:00,9.9,9.93,9.88,9.91,35200.0,7.6991,7.7225,7.6836,7.7069,35200.0
2007-03-16 14:40:00,9.9,9.91,9.87,9.9,111600.0,7.6991,7.7069,7.6758,7.6991,111600.0
2007-03-16 14:50:00,9.9,9.9,9.89,9.9,58400.0,7.6991,7.6991,7.6914,7.6991,58400.0
2007-03-16 15:00:00,9.9,9.9,9.89,9.9,59200.0,7.6991,7.6991,7.6914,7.6991,59200.0
2007-03-16 15:10:00,9.9,9.93,9.9,9.91,57600.0,7.6991,7.7225,7.6991,7.7069,57600.0
2007-03-16 15:20:00,9.9,9.92,9.9,9.92,88800.0,7.6991,7.7147,7.6991,7.7147,88800.0
2007-03-16 15:30:00,9.92,9.93,9.9,9.93,96000.0,7.7147,7.7225,7.6991,7.7225,96000.0
2007-03-16 15:40:00,9.93,9.93,9.9,9.91,134400.0,7.7225,7.7225,7.6991,7.7069,134400.0
2007-03-16 15:50:00,9.92,9.93,9.91,9.92,252400.0,7.7147,7.7225,7.7069,7.7147,252400.0
2007-03-19 09:30:00,9.96,9.97,9.93,9.95,78000.0,7.7458,7.7536,7.7225,7.738,78000.0
2007-03-19 09:40:00,9.96,9.97,9.94,9.95,40000.0,7.7458,7.7536,7.7302,7.738,40000.0
2007-03-19 09:50:00,9.96,9.99,9.95,9.99,41200.0,7.7458,7.7691,7.738,7.7691,41200.0
2007-03-19 10:00:00,9.99,10.01,9.96,9.96,58400.0,7.7691,7.7847,7.7458,7.7458,58400.0
2007-03-19 10:10:00,9.96,9.96,9.95,9.95,28000.0,7.7458,7.7458,7.738,7.738,28000.0
2007-03-19 10:20:00,9.95,9.97,9.95,9.96,20000.0,7.738,7.7536,7.738,7.7458,20000.0
2007-03-19 10:30:00,9.96,9.99,9.96,9.99,16000.0,7.7458,7.7691,7.7458,7.7691,16000.0
2007-03-19 10:40:00,9.99,10.0,9.97,9.99,28000.0,7.7691,7.7769,7.7536,7.7691,28000.0
2007-03-19 10:50:00,9.99,10.04,9.99,10.03,79200.0,7.7691,7.808,7.7691,7.8002,79200.0
2007-03-19 11:00:00,10.02,10.06,10.02,10.05,84800.0,7.7925,7.8236,7.7925,7.8158,84800.0
2007-03-19 11:10:00,10.05,10.05,10.03,10.03,14400.0,7.8158,7.8158,7.8002,7.8002,14400.0
2007-03-19 11:20:00,10.03,10.05,10.02,10.03,62400.0,7.8002,7.8158,7.7925,7.8002,62400.0
2007-03-19 11:30:00,10.03,10.04,10.02,10.04,27600.0,7.8002,7.808,7.7925,7.808,27600.0
2007-03-19 11:40:00,10.04,10.05,10.04,10.05,28800.0,7.808,7.8158,7.808,7.8158,28800.0
2007-03-19 11:50:00,10.05,10.06,10.05,10.05,24800.0,7.8158,7.8236,7.8158,7.8158,24800.0
2007-03-19 12:00:00,10.05,10.06,10.05,10.06,14800.0,7.8158,7.8236,7.8158,7.8236,14800.0
2007-03-19 12:10:00,10.06,10.07,10.06,10.06,46000.0,7.8236,7.8313,7.8236,7.8236,46000.0
2007-03-19 12:20:00,10.06,10.06,10.05,10.05,13600.0,7.8236,7.8236,7.8158,7.8158,13600.0
2007-03-19 12:30:00,10.05,10.05,10.04,10.05,7200.0,7.8158,7.8158,7.808,7.8158,7200.0
2007-03-19 12:40:00,10.04,10.05,10.04,10.04,22800.0,7.808,7.8158,7.808,7.808,22800.0
2007-03-19 12:50:00,10.04,10.04,10.02,10.03,46000.0,7.808,7.808,7.7925,7.8002,46000.0
2007-03-19 13:00:00,10.03,10.03,10.01,10.02,54800.0,7.8002,7.8002,7.7847,7.7925,54800.0
2007-03-19 13:10:00,10.03,10.03,10.01,10.02,64000.0,7.8002,7.8002,7.7847,7.7925,64000.0
2007-03-19 13:20:00,10.03,10.03,10.01,10.01,14400.0,7.8002,7.8002,7.7847,7.7847,14400.0
2007-03-19 13:30:00,10.01,10.01,10.0,10.01,27600.0,7.7847,7.7847,7.7769,7.7847,27600.0
2007-03-19 13:40:00,10.01,10.03,10.01,10.03,18000.0,7.7847,7.8002,7.7847,7.8002,18000.0
2007-03-19 13:50:00,10.03,10.05,10.03,10.05,27200.0,7.8002,7.8158,7.8002,7.8158,27200.0
2007-03-19 14:00:00,10.04,10.05,10.04,10.04,25200.0,7.808,7.8158,7.808,7.808,25200.0
2007-03-19 14:10:00,10.05,10.05,10.04,10.04,10400.0,7.8158,7.8158,7.808,7.808,10400.0
2007-03-19 14:20:00,10.04,10.04,10.03,10.03,33200.0,7.808,7.808,7.8002,7.8002,33200.0
2007-03-19 14:30:00,10.03,10.05,10.03,10.05,37200.0,7.8002,7.8158,7.8002,7.8158,37200.0
2007-03-19 14:40:00,10.05,10.05,10.04,10.04,44800.0,7.8158,7.8158,7.808,7.808,44800.0
2007-03-19 14:50:00,10.04,10.04,10.02,10.02,44000.0,7.808,7.808,7.7925,7.7925,44000.0
2007-03-19 15:00:00,10.02,10.03,9.99,9.99,83600.0,7.7925,7.8002,7.7691,7.7691,83600.0
2007-03-19 15:10:00,9.99,10.0,9.98,9.99,70800.0,7.7691,7.7769,7.7614,7.7691,70800.0
2007-03-19 15:20:00,9.99,9.99,9.97,9.97,124400.0,7.7691,7.7691,7.7536,7.7536,124400.0
2007-03-19 15:30:00,9.97,9.98,9.96,9.97,191600.0,7.7536,7.7614,7.7458,7.7536,191600.0
2007-03-19 15:40:00,9.97,9.99,9.97,9.98,184400.0,7.7536,7.7691,7.7536,7.7614,184400.0
2007-03-19 15:50:00,9.98,10.01,9.98,10.01,513200.0,7.7614,7.7847,7.7614,7.7847,513200.0
2007-03-20 09:30:00,10.01,10.07,10.01,10.03,180800.0,7.7847,7.8313,7.7847,7.8002,180800.0
2007-03-20 09:40:00,10.03,10.06,10.03,10.06,138400.0,7.8002,7.8236,7.8002,7.8236,138400.0
2007-03-20 09:50:00,10.07,10.08,10.06,10.07,45600.0,7.8313,7.8391,7.8236,7.8313,45600.0
2007-03-20 10:00:00,10.07,10.08,10.06,10.07,100400.0,7.8313,7.8391,7.8236,7.8313,100400.0
2007-03-20 10:10:00,10.07,10.09,10.06,10.08,57200.0,7.8313,7.8469,7.8236,7.8391,57200.0
2007-03-20 10:20:00,10.08,10.12,10.06,10.07,151600.0,7.8391,7.8702,7.8236,7.8313,151600.0
2007-03-20 10:30:00,10.07,10.09,10.07,10.08,100800.0,7.8313,7.8469,7.8313,7.8391,100800.0
2007-03-20 10:40:00,10.08,10.08,10.07,10.08,104000.0,7.8391,7.8391,7.8313,7.8391,104000.0
2007-03-20 10:50:00,10.08,10.1,10.08,10.08,81200.0,7.8391,7.8547,7.8391,7.8391,81200.0
2007-03-20 11:00:00,10.08,10.09,10.08,10.09,79600.0,7.8391,7.8469,7.8391,7.8469,79600.0
2007-03-20 11:10:00,10.09,10.1,10.07,10.09,46000.0,7.8469,7.8547,7.8313,7.8469,46000.0
2007-03-20 11:20:00,10.09,10.1,10.08,10.1,52800.0,7.8469,7.8547,7.8391,7.8547,52800.0
2007-03-20 11:30:00,10.1,10.1,10.08,10.08,61600.0,7.8547,7.8547,7.8391,7.8391,61600.0
2007-03-20 11:40:00,10.08,10.09,10.07,10.09,31200.0,7.8391,7.8469,7.8313,7.8469,31200.0
2007-03-20 11:50:00,10.08,10.1,10.08,10.09,67200.0,7.8391,7.8547,7.8391,7.8469,67200.0
2007-03-20 12:00:00,10.09,10.11,10.09,10.11,62000.0,7.8469,7.8625,7.8469,7.8625,62000.0
2007-03-20 12:10:00,10.11,10.11,10.1,10.11,24000.0,7.8625,7.8625,7.8547,7.8625,24000.0
2007-03-20 12:20:00,10.11,10.13,10.11,10.13,69200.0,7.8625,7.878,7.8625,7.878,69200.0
2007-03-20 12:30:00,10.13,10.13,10.12,10.12,36800.0,7.878,7.878,7.8702,7.8702,36800.0
2007-03-20 12:40:00,10.13,10.13,10.12,10.12,35200.0,7.878,7.878,7.8702,7.8702,35200.0
2007-03-20 12:50:00,10.12,10.13,10.12,10.13,54800.0,7.8702,7.878,7.8702,7.878,54800.0
2007-03-20 13:00:00,10.13,10.16,10.12,10.15,110800.0,7.878,7.9013,7.8702,7.8936,110800.0
2007-03-20 13:10:00,10.15,10.15,10.13,10.13,88000.0,7.8936,7.8936,7.878,7.878,88000.0
2007-03-20 13:20:00,10.13,10.13,10.13,10.13,29200.0,7.878,7.878,7.878,7.878,29200.0
2007-03-20 13:30:00,10.13,10.13,10.1,10.13,46400.0,7.878,7.878,7.8547,7.878,46400.0
2007-03-20 13:40:00,10.13,10.13,10.12,10.12,36800.0,7.878,7.878,7.8702,7.8702,36800.0
2007-03-20 13:50:00,10.13,10.13,10.11,10.13,69600.0,7.878,7.878,7.8625,7.878,69600.0
2007-03-20 14:00:00,10.13,10.13,10.11,10.12,38000.0,7.878,7.878,7.8625,7.8702,38000.0
2007-03-20 14:10:00,10.12,10.13,10.12,10.12,56800.0,7.8702,7.878,7.8702,7.8702,56800.0
2007-03-20 14:20:00,10.12,10.12,10.11,10.12,41600.0,7.8702,7.8702,7.8625,7.8702,41600.0
2007-03-20 14:30:00,10.12,10.14,10.12,10.13,50800.0,7.8702,7.8858,7.8702,7.878,50800.0
2007-03-20 14:40:00,10.13,10.14,10.12,10.13,114800.0,7.878,7.8858,7.8702,7.878,114800.0
2007-03-20 14:50:00,10.13,10.15,10.12,10.13,162800.0,7.878,7.8936,7.8702,7.878,162800.0
2007-03-20 15:00:00,10.12,10.16,10.12,10.16,65200.0,7.8702,7.9013,7.8702,7.9013,65200.0
2007-03-20 15:10:00,10.16,10.17,10.13,10.13,95200.0,7.9013,7.9091,7.878,7.878,95200.0
2007-03-20 15:20:00,10.13,10.14,10.13,10.13,124400.0,7.878,7.8858,7.878,7.878,124400.0
2007-03-20 15:30:00,10.13,10.17,10.13,10.15,130400.0,7.878,7.9091,7.878,7.8936,130400.0
2007-03-20 15:40:00,10.15,10.16,10.15,10.15,225600.0,7.8936,7.9013,7.8936,7.8936,225600.0
2007-03-20 15:50:00,10.15,10.16,10.12,10.13,306400.0,7.8936,7.9013,7.8702,7.878,306400.0
2007-03-21 09:30:00,9.41,9.6,9.37,9.43,1863600.0,7.3181,7.4658,7.287,7.3336,1863600.0
2007-03-21 09:40:00,9.43,9.43,9.28,9.28,1933600.0,7.3336,7.3336,7.217,7.217,1933600.0
2007-03-21 09:50:00,9.28,9.39,9.28,9.29,1342400.0,7.217,7.3025,7.217,7.2247,1342400.0
2007-03-21 10:00:00,9.29,9.39,9.18,9.21,1698000.0,7.2247,7.3025,7.1392,7.1625,1698000.0
2007-03-21 10:10:00,9.22,9.32,9.17,9.22,1200000.0,7.1703,7.2481,7.1314,7.1703,1200000.0
2007-03-21 10:20:00,9.22,9.26,9.15,9.21,1533200.0,7.1703,7.2014,7.1159,7.1625,1533200.0
2007-03-21 10:30:00,9.21,9.23,9.2,9.22,640000.0,7.1625,7.1781,7.1548,7.1703,640000.0
2007-03-21 10:40:00,9.22,9.23,9.16,9.22,686800.0,7.1703,7.1781,7.1236,7.1703,686800.0
2007-03-21 10:50:00,9.22,9.23,9.19,9.22,386400.0,7.1703,7.1781,7.147,7.1703,386400.0
2007-03-21 11:00:00,9.22,9.23,9.21,9.21,414400.0,7.1703,7.1781,7.1625,7.1625,414400.0
2007-03-21 11:10:00,9.22,9.23,9.21,9.23,403600.0,7.1703,7.1781,7.1625,7.1781,403600.0
2007-03-21 11:20:00,9.21,9.23,9.21,9.23,289600.0,7.1625,7.1781,7.1625,7.1781,289600.0
2007-03-21 11:30:00,9.23,9.27,9.19,9.22,1172400.0,7.1781,7.2092,7.147,7.1703,1172400.0
2007-03-21 11:40:00,9.22,9.22,9.19,9.2,352400.0,7.1703,7.1703,7.147,7.1548,352400.0
2007-03-21 11:50:00,9.19,9.2,9.16,9.18,364000.0,7.147,7.1548,7.1236,7.1392,364000.0
2007-03-21 12:00:00,9.18,9.18,9.17,9.17,175200.0,7.1392,7.1392,7.1314,7.1314,175200.0
2007-03-21 12:10:00,9.17,9.18,9.17,9.17,176800.0,7.1314,7.1392,7.1314,7.1314,176800.0
2007-03-21 12:20:00,9.17,9.17,9.09,9.1,531200.0,7.1314,7.1314,7.0692,7.077,531200.0
2007-03-21 12:30:00,9.1,9.12,9.1,9.1,363200.0,7.077,7.0925,7.077,7.077,363200.0
2007-03-21 12:40:00,9.1,9.17,9.09,9.15,494400.0,7.077,7.1314,7.0692,7.1159,494400.0
2007-03-21 12:50:00,9.15,9.17,9.15,9.17,141600.0,7.1159,7.1314,7.1159,7.1314,141600.0
2007-03-21 13:00:00,9.17,9.2,9.17,9.2,383600.0,7.1314,7.1548,7.1314,7.1548,383600.0
2007-03-21 13:10:00,9.2,9.25,9.19,9.24,486400.0,7.1548,7.1936,7.147,7.1859,486400.0
2007-03-21 13:20:00,9.24,9.26,9.23,9.24,790800.0,7.1859,7.2014,7.1781,7.1859,790800.0
2007-03-21 13:30:00,9.23,9.24,9.19,9.24,928000.0,7.1781,7.1859,7.147,7.1859,928000.0
2007-03-21 13:40:00,9.24,9.25,9.24,9.25,371200.0,7.1859,7.1936,7.1859,7.1936,371200.0
2007-03-21 13:50:00,9.25,9.25,9.24,9.25,212400.0,7.1936,7.1936,7.1859,7.1936,212400.0
2007-03-21 14:00:00,9.25,9.25,9.22,9.22,534400.0,7.1936,7.1936,7.1703,7.1703,534400.0
2007-03-21 14:10:00,9.22,9.3,9.19,9.24,1120000.0,7.1703,7.2325,7.147,7.1859,1120000.0
2007-03-21 14:20:00,9.24,9.3,9.22,9.28,654400.0,7.1859,7.2325,7.1703,7.217,654400.0
2007-03-21 14:30:00,9.28,9.3,9.24,9.25,502400.0,7.217,7.2325,7.1859,7.1936,502400.0
2007-03-21 14:40:00,9.25,9.33,9.25,9.33,574800.0,7.1936,7.2559,7.1936,7.2559,574800.0
2007-03-21 14:50:00,9.32,9.35,9.27,9.31,626800.0,7.2481,7.2714,7.2092,7.2403,626800.0
2007-03-21 15:00:00,9.31,9.32,9.22,9.22,732800.0,7.2403,7.2481,7.1703,7.1703,732800.0
2007-03-21 15:10:00,9.23,9.25,9.19,9.22,640400.0,7.1781,7.1936,7.147,7.1703,640400.0
2007-03-21 15:20:00,9.22,9.24,9.2,9.2,403600.0,7.1703,7.1859,7.1548,7.1548,403600.0
2007-03-21 15:30:00,9.21,9.22,9.19,9.21,535200.0,7.1625,7.1703,7.147,7.1625,535200.0
2007-03-21 15:40:00,9.21,9.3,9.21,9.25,1184800.0,7.1625,7.2325,7.1625,7.1936,1184800.0
2007-03-21 15:50:00,9.25,9.28,9.23,9.28,1500000.0,7.1936,7.217,7.1781,7.217,1500000.0
2007-03-22 09:30:00,9.3,9.33,9.21,9.29,1357200.0,7.2325,7.2559,7.1625,7.2247,1357200.0
2007-03-22 09:40:00,9.29,9.3,9.29,9.3,349600.0,7.2247,7.2325,7.2247,7.2325,349600.0
2007-03-22 09:50:00,9.3,9.3,9.27,9.28,392800.0,7.2325,7.2325,7.2092,7.217,392800.0
2007-03-22 10:00:00,9.28,9.3,9.27,9.28,282800.0,7.217,7.2325,7.2092,7.217,282800.0
2007-03-22 10:10:00,9.28,9.31,9.28,9.3,170400.0,7.217,7.2403,7.217,7.2325,170400.0
2007-03-22 10:20:00,9.3,9.31,9.28,9.31,394400.0,7.2325,7.2403,7.217,7.2403,394400.0
2007-03-22 10:30:00,9.31,9.32,9.28,9.31,282000.0,7.2403,7.2481,7.217,7.2403,282000.0
2007-03-22 10:40:00,9.32,9.33,9.29,9.31,495200.0,7.2481,7.2559,7.2247,7.2403,495200.0
2007-03-22 10:50:00,9.31,9.31,9.3,9.31,219600.0,7.2403,7.2403,7.2325,7.2403,219600.0
2007-03-22 11:00:00,9.31,9.32,9.31,9.32,116000.0,7.2403,7.2481,7.2403,7.2481,116000.0
2007-03-22 11:10:00,9.32,9.34,9.32,9.33,346400.0,7.2481,7.2636,7.2481,7.2559,346400.0
2007-03-22 11:20:00,9.33,9.36,9.33,9.34,379600.0,7.2559,7.2792,7.2559,7.2636,379600.0
2007-03-22 11:30:00,9.34,9.34,9.31,9.33,113600.0,7.2636,7.2636,7.2403,7.2559,113600.0
2007-03-22 11:40:00,9.33,9.33,9.33,9.33,80800.0,7.2559,7.2559,7.2559,7.2559,80800.0
2007-03-22 11:50:00,9.33,9.35,9.33,9.35,110400.0,7.2559,7.2714,7.2559,7.2714,110400.0
2007-03-22 12:00:00,9.34,9.36,9.33,9.33,74800.0,7.2636,7.2792,7.2559,7.2559,74800.0
2007-03-22 12:10:00,9.33,9.33,9.31,9.32,218400.0,7.2559,7.2559,7.2403,7.2481,218400.0
2007-03-22 12:20:00,9.32,9.35,9.31,9.32,98800.0,7.2481,7.2714,7.2403,7.2481,98800.0
2007-03-22 12:30:00,9.35,9.35,9.33,9.34,298800.0,7.2714,7.2714,7.2559,7.2636,298800.0
2007-03-22 12:40:00,9.34,9.34,9.33,9.33,89200.0,7.2636,7.2636,7.2559,7.2559,89200.0
2007-03-22 12:50:00,9.33,9.33,9.32,9.32,162400.0,7.2559,7.2559,7.2481,7.2481,162400.0
2007-03-22 13:00:00,9.32,9.33,9.32,9.32,218800.0,7.2481,7.2559,7.2481,7.2481,218800.0
2007-03-22 13:10:00,9.32,9.33,9.32,9.33,106000.0,7.2481,7.2559,7.2481,7.2559,106000.0
2007-03-22 13:20:00,9.33,9.33,9.32,9.33,174400.0,7.2559,7.2559,7.2481,7.2559,174400.0
2007-03-22 13:30:00,9.33,9.34,9.32,9.34,308000.0,7.2559,7.2636,7.2481,7.2636,308000.0
2007-03-22 13:40:00,9.34,9.35,9.33,9.33,98000.0,7.2636,7.2714,7.2559,7.2559,98000.0
2007-03-22 13:50:00,9.33,9.35,9.33,9.34,139600.0,7.2559,7.2714,7.2559,7.2636,139600.0
2007-03-22 14:00:00,9.34,9.36,9.34,9.36,214000.0,7.2636,7.2792,7.2636,7.2792,214000.0
2007-03-22 14:10:00,9.36,9.36,9.33,9.33,347600.0,7.2792,7.2792,7.2559,7.2559,347600.0
2007-03-22 14:20:00,9.33,9.34,9.33,9.34,207600.0,7.2559,7.2636,7.2559,7.2636,207600.0
2007-03-22 14:30:00,9.34,9.34,9.33,9.34,168000.0,7.2636,7.2636,7.2559,7.2636,168000.0
2007-03-22 14:40:00,9.34,9.34,9.33,9.34,196000.0,7.2636,7.2636,7.2559,7.2636,196000.0
2007-03-22 14:50:00,9.34,9.35,9.33,9.35,314400.0,7.2636,7.2714,7.2559,7.2714,314400.0
2007-03-22 15:00:00,9.35,9.35,9.33,9.34,248000.0,7.2714,7.2714,7.2559,7.2636,248000.0
2007-03-22 15:10:00,9.34,9.35,9.33,9.35,453200.0,7.2636,7.2714,7.2559,7.2714,453200.0
2007-03-22 15:20:00,9.35,9.35,9.32,9.34,408800.0,7.2714,7.2714,7.2481,7.2636,408800.0
2007-03-22 15:30:00,9.34,9.35,9.33,9.33,236800.0,7.2636,7.2714,7.2559,7.2559,236800.0
2007-03-22 15:40:00,9.33,9.34,9.33,9.34,149600.0,7.2559,7.2636,7.2559,7.2636,149600.0
2007-03-22 15:50:00,9.34,9.35,9.33,9.33,298000.0,7.2636,7.2714,7.2559,7.2559,298000.0
2007-03-23 09:30:00,9.38,9.4,9.33,9.37,276800.0,7.2947,7.3103,7.2559,7.287,276800.0
2007-03-23 09:40:00,9.37,9.4,9.37,9.4,220400.0,7.287,7.3103,7.287,7.3103,220400.0
2007-03-23 09:50:00,9.4,9.44,9.38,9.43,100400.0,7.3103,7.3414,7.2947,7.3336,100400.0
2007-03-23 10:00:00,9.44,9.48,9.44,9.47,365600.0,7.3414,7.3725,7.3414,7.3647,365600.0
2007-03-23 10:10:00,9.47,9.49,9.46,9.48,281600.0,7.3647,7.3803,7.357,7.3725,281600.0
2007-03-23 10:20:00,9.48,9.49,9.44,9.47,191600.0,7.3725,7.3803,7.3414,7.3647,191600.0
2007-03-23 10:30:00,9.46,9.49,9.46,9.49,157200.0,7.357,7.3803,7.357,7.3803,157200.0
2007-03-23 10:40:00,9.48,9.49,9.46,9.46,80800.0,7.3725,7.3803,7.357,7.357,80800.0
2007-03-23 10:50:00,9.46,9.48,9.45,9.46,377200.0,7.357,7.3725,7.3492,7.357,377200.0
2007-03-23 11:00:00,9.47,9.48,9.46,9.46,56400.0,7.3647,7.3725,7.357,7.357,56400.0
2007-03-23 11:10:00,9.47,9.48,9.46,9.47,114800.0,7.3647,7.3725,7.357,7.3647,114800.0
2007-03-23 11:20:00,9.47,9.47,9.46,9.47,82000.0,7.3647,7.3647,7.357,7.3647,82000.0
2007-03-23 11:30:00,9.46,9.47,9.46,9.46,102400.0,7.357,7.3647,7.357,7.357,102400.0
2007-03-23 11:40:00,9.47,9.47,9.43,9.44,177600.0,7.3647,7.3647,7.3336,7.3414,177600.0
2007-03-23 11:50:00,9.44,9.46,9.43,9.44,175600.0,7.3414,7.357,7.3336,7.3414,175600.0
2007-03-23 12:00:00,9.44,9.45,9.44,9.44,54000.0,7.3414,7.3492,7.3414,7.3414,54000.0
2007-03-23 12:10:00,9.44,9.45,9.44,9.45,132400.0,7.3414,7.3492,7.3414,7.3492,132400.0
2007-03-23 12:20:00,9.45,9.45,9.44,9.45,40000.0,7.3492,7.3492,7.3414,7.3492,40000.0
2007-03-23 12:30:00,9.45,9.45,9.43,9.43,142000.0,7.3492,7.3492,7.3336,7.3336,142000.0
2007-03-23 12:40:00,9.43,9.43,9.42,9.42,67200.0,7.3336,7.3336,7.3258,7.3258,67200.0
2007-03-23 12:50:00,9.42,9.42,9.41,9.41,63600.0,7.3258,7.3258,7.3181,7.3181,63600.0
2007-03-23 13:00:00,9.41,9.41,9.4,9.4,37200.0,7.3181,7.3181,7.3103,7.3103,37200.0
2007-03-23 13:10:00,9.4,9.4,9.37,9.37,158800.0,7.3103,7.3103,7.287,7.287,158800.0
2007-03-23 13:20:00,9.37,9.37,9.36,9.37,58400.0,7.287,7.287,7.2792,7.287,58400.0
2007-03-23 13:30:00,9.37,9.37,9.35,9.36,118000.0,7.287,7.287,7.2714,7.2792,118000.0
2007-03-23 13:40:00,9.36,9.36,9.34,9.35,92800.0,7.2792,7.2792,7.2636,7.2714,92800.0
2007-03-23 13:50:00,9.35,9.35,9.33,9.33,123600.0,7.2714,7.2714,7.2559,7.2559,123600.0
2007-03-23 14:00:00,9.34,9.34,9.33,9.34,82800.0,7.2636,7.2636,7.2559,7.2636,82800.0
2007-03-23 14:10:00,9.34,9.34,9.33,9.34,35200.0,7.2636,7.2636,7.2559,7.2636,35200.0
2007-03-23 14:20:00,9.33,9.33,9.32,9.33,70000.0,7.2559,7.2559,7.2481,7.2559,70000.0
2007-03-23 14:30:00,9.33,9.34,9.32,9.34,70400.0,7.2559,7.2636,7.2481,7.2636,70400.0
2007-03-23 14:40:00,9.33,9.36,9.33,9.36,74800.0,7.2559,7.2792,7.2559,7.2792,74800.0
2007-03-23 14:50:00,9.36,9.38,9.36,9.38,88400.0,7.2792,7.2947,7.2792,7.2947,88400.0
2007-03-23 15:00:00,9.37,9.37,9.36,9.36,90000.0,7.287,7.287,7.2792,7.2792,90000.0
2007-03-23 15:10:00,9.36,9.36,9.36,9.36,102000.0,7.2792,7.2792,7.2792,7.2792,102000.0
2007-03-23 15:20:00,9.36,9.36,9.35,9.35,122400.0,7.2792,7.2792,7.2714,7.2714,122400.0
2007-03-23 15:30:00,9.35,9.35,9.35,9.35,77600.0,7.2714,7.2714,7.2714,7.2714,77600.0
2007-03-23 15:40:00,9.35,9.35,9.34,9.34,104800.0,7.2714,7.2714,7.2636,7.2636,104800.0
2007-03-23 15:50:00,9.34,9.34,9.33,9.33,261600.0,7.2636,7.2636,7.2559,7.2559,261600.0
2007-03-26 09:30:00,9.35,9.36,9.33,9.33,138400.0,7.2714,7.2792,7.2559,7.2559,138400.0
2007-03-26 09:40:00,9.33,9.33,9.31,9.32,68000.0,7.2559,7.2559,7.2403,7.2481,68000.0
2007-03-26 09:50:00,9.31,9.32,9.27,9.27,178400.0,7.2403,7.2481,7.2092,7.2092,178400.0
2007-03-26 10:00:00,9.27,9.27,9.2,9.21,368400.0,7.2092,7.2092,7.1548,7.1625,368400.0
2007-03-26 10:10:00,9.21,9.25,9.21,9.24,186000.0,7.1625,7.1936,7.1625,7.1859,186000.0
2007-03-26 10:20:00,9.23,9.23,9.19,9.2,132400.0,7.1781,7.1781,7.147,7.1548,132400.0
2007-03-26 10:30:00,9.2,9.24,9.2,9.24,81600.0,7.1548,7.1859,7.1548,7.1859,81600.0
2007-03-26 10:40:00,9.24,9.27,9.21,9.26,103600.0,7.1859,7.2092,7.1625,7.2014,103600.0
2007-03-26 10:50:00,9.26,9.27,9.25,9.25,70000.0,7.2014,7.2092,7.1936,7.1936,70000.0
2007-03-26 11:00:00,9.26,9.26,9.23,9.25,103200.0,7.2014,7.2014,7.1781,7.1936,103200.0
2007-03-26 11:10:00,9.25,9.28,9.25,9.28,57200.0,7.1936,7.217,7.1936,7.217,57200.0
2007-03-26 11:20:00,9.27,9.3,9.27,9.28,130800.0,7.2092,7.2325,7.2092,7.217,130800.0
2007-03-26 11:30:00,9.29,9.31,9.29,9.31,149600.0,7.2247,7.2403,7.2247,7.2403,149600.0
2007-03-26 11:40:00,9.31,9.32,9.3,9.31,105600.0,7.2403,7.2481,7.2325,7.2403,105600.0
2007-03-26 11:50:00,9.31,9.31,9.29,9.3,55200.0,7.2403,7.2403,7.2247,7.2325,55200.0
2007-03-26 12:00:00,9.3,9.3,9.27,9.28,86000.0,7.2325,7.2325,7.2092,7.217,86000.0
2007-03-26 12:10:00,9.28,9.28,9.27,9.28,27200.0,7.217,7.217,7.2092,7.217,27200.0
2007-03-26 12:20:00,9.28,9.28,9.27,9.27,150000.0,7.217,7.217,7.2092,7.2092,150000.0
2007-03-26 12:30:00,9.27,9.28,9.27,9.27,97200.0,7.2092,7.217,7.2092,7.2092,97200.0
2007-03-26 12:40:00,9.27,9.28,9.27,9.27,79200.0,7.2092,7.217,7.2092,7.2092,79200.0
2007-03-26 12:50:00,9.27,9.28,9.27,9.27,59600.0,7.2092,7.217,7.2092,7.2092,59600.0
2007-03-26 13:00:00,9.27,9.27,9.27,9.27,110000.0,7.2092,7.2092,7.2092,7.2092,110000.0
2007-03-26 13:10:00,9.27,9.27,9.26,9.26,69200.0,7.2092,7.2092,7.2014,7.2014,69200.0
2007-03-26 13:20:00,9.26,9.28,9.26,9.28,68800.0,7.2014,7.217,7.2014,7.217,68800.0
2007-03-26 13:30:00,9.28,9.3,9.28,9.29,90000.0,7.217,7.2325,7.217,7.2247,90000.0
2007-03-26 13:40:00,9.29,9.29,9.28,9.28,73200.0,7.2247,7.2247,7.217,7.217,73200.0
2007-03-26 13:50:00,9.28,9.28,9.27,9.28,98400.0,7.217,7.217,7.2092,7.217,98400.0
2007-03-26 14:00:00,9.28,9.29,9.28,9.29,140800.0,7.217,7.2247,7.217,7.2247,140800.0
2007-03-26 14:10:00,9.29,9.3,9.29,9.29,73200.0,7.2247,7.2325,7.2247,7.2247,73200.0
2007-03-26 14:20:00,9.29,9.29,9.28,9.28,105600.0,7.2247,7.2247,7.217,7.217,105600.0
2007-03-26 14:30:00,9.29,9.29,9.28,9.28,103200.0,7.2247,7.2247,7.217,7.217,103200.0
2007-03-26 14:40:00,9.28,9.28,9.28,9.28,75600.0,7.217,7.217,7.217,7.217,75600.0
2007-03-26 14:50:00,9.28,9.29,9.28,9.29,146400.0,7.217,7.2247,7.217,7.2247,146400.0
2007-03-26 15:00:00,9.29,9.3,9.29,9.29,138400.0,7.2247,7.2325,7.2247,7.2247,138400.0
2007-03-26 15:10:00,9.29,9.29,9.27,9.27,160000.0,7.2247,7.2247,7.2092,7.2092,160000.0
2007-03-26 15:20:00,9.27,9.28,9.27,9.27,234000.0,7.2092,7.217,7.2092,7.2092,234000.0
2007-03-26 15:30:00,9.27,9.27,9.26,9.26,402800.0,7.2092,7.2092,7.2014,7.2014,402800.0
2007-03-26 15:40:00,9.26,9.26,9.25,9.26,480800.0,7.2014,7.2014,7.1936,7.2014,480800.0
2007-03-26 15:50:00,9.26,9.26,9.25,9.26,372000.0,7.2014,7.2014,7.1936,7.2014,372000.0
2007-03-27 09:30:00,9.26,9.27,9.19,9.2,136800.0,7.2014,7.2092,7.147,7.1548,136800.0
2007-03-27 09:40:00,9.2,9.24,9.19,9.24,74800.0,7.1548,7.1859,7.147,7.1859,74800.0
2007-03-27 09:50:00,9.24,9.27,9.23,9.26,103200.0,7.1859,7.2092,7.1781,7.2014,103200.0
2007-03-27 10:00:00,9.25,9.27,9.24,9.26,181600.0,7.1936,7.2092,7.1859,7.2014,181600.0
2007-03-27 10:10:00,9.25,9.26,9.24,9.25,114800.0,7.1936,7.2014,7.1859,7.1936,114800.0
2007-03-27 10:20:00,9.24,9.26,9.24,9.24,92800.0,7.1859,7.2014,7.1859,7.1859,92800.0
2007-03-27 10:30:00,9.24,9.27,9.24,9.27,138800.0,7.1859,7.2092,7.1859,7.2092,138800.0
2007-03-27 10:40:00,9.27,9.27,9.24,9.27,100000.0,7.2092,7.2092,7.1859,7.2092,100000.0
2007-03-27 10:50:00,9.27,9.29,9.26,9.28,80400.0,7.2092,7.2247,7.2014,7.217,80400.0
2007-03-27 11:00:00,9.27,9.28,9.26,9.26,112800.0,7.2092,7.217,7.2014,7.2014,112800.0
2007-03-27 11:10:00,9.26,9.26,9.24,9.24,100800.0,7.2014,7.2014,7.1859,7.1859,100800.0
2007-03-27 11:20:00,9.25,9.25,9.24,9.25,109600.0,7.1936,7.1936,7.1859,7.1936,109600.0
2007-03-27 11:30:00,9.25,9.25,9.23,9.25,142000.0,7.1936,7.1936,7.1781,7.1936,142000.0
2007-03-27 11:40:00,9.25,9.27,9.24,9.27,204400.0,7.1936,7.2092,7.1859,7.2092,204400.0
2007-03-27 11:50:00,9.27,9.27,9.26,9.26,48400.0,7.2092,7.2092,7.2014,7.2014,48400.0
2007-03-27 12:00:00,9.26,9.27,9.26,9.27,65200.0,7.2014,7.2092,7.2014,7.2092,65200.0
2007-03-27 12:10:00,9.27,9.27,9.26,9.26,72800.0,7.2092,7.2092,7.2014,7.2014,72800.0
2007-03-27 12:20:00,9.26,9.26,9.25,9.25,76000.0,7.2014,7.2014,7.1936,7.1936,76000.0
2007-03-27 12:30:00,9.25,9.26,9.25,9.26,73600.0,7.1936,7.2014,7.1936,7.2014,73600.0
2007-03-27 12:40:00,9.26,9.27,9.25,9.25,130400.0,7.2014,7.2092,7.1936,7.1936,130400.0
2007-03-27 12:50:00,9.25,9.26,9.24,9.25,70000.0,7.1936,7.2014,7.1859,7.1936,70000.0
2007-03-27 13:00:00,9.24,9.25,9.24,9.24,110800.0,7.1859,7.1936,7.1859,7.1859,110800.0
2007-03-27 13:10:00,9.24,9.24,9.23,9.23,58400.0,7.1859,7.1859,7.1781,7.1781,58400.0
2007-03-27 13:20:00,9.23,9.24,9.23,9.23,38800.0,7.1781,7.1859,7.1781,7.1781,38800.0
2007-03-27 13:30:00,9.23,9.24,9.23,9.23,98000.0,7.1781,7.1859,7.1781,7.1781,98000.0
2007-03-27 13:40:00,9.23,9.24,9.23,9.23,62400.0,7.1781,7.1859,7.1781,7.1781,62400.0
2007-03-27 13:50:00,9.24,9.24,9.24,9.24,31600.0,7.1859,7.1859,7.1859,7.1859,31600.0
2007-03-27 14:00:00,9.24,9.24,9.23,9.23,130400.0,7.1859,7.1859,7.1781,7.1781,130400.0
2007-03-27 14:10:00,9.23,9.24,9.23,9.24,128800.0,7.1781,7.1859,7.1781,7.1859,128800.0
2007-03-27 14:20:00,9.24,9.24,9.22,9.22,143600.0,7.1859,7.1859,7.1703,7.1703,143600.0
2007-03-27 14:30:00,9.23,9.24,9.22,9.23,193600.0,7.1781,7.1859,7.1703,7.1781,193600.0
2007-03-27 14:40:00,9.23,9.23,9.22,9.22,80400.0,7.1781,7.1781,7.1703,7.1703,80400.0
2007-03-27 14:50:00,9.22,9.23,9.21,9.22,225600.0,7.1703,7.1781,7.1625,7.1703,225600.0
2007-03-27 15:00:00,9.21,9.22,9.2,9.21,162800.0,7.1625,7.1703,7.1548,7.1625,162800.0
2007-03-27 15:10:00,9.21,9.22,9.2,9.2,262000.0,7.1625,7.1703,7.1548,7.1548,262000.0
2007-03-27 15:20:00,9.2,9.2,9.19,9.2,122400.0,7.1548,7.1548,7.147,7.1548,122400.0
2007-03-27 15:30:00,9.2,9.22,9.2,9.22,149200.0,7.1548,7.1703,7.1548,7.1703,149200.0
2007-03-27 15:40:00,9.22,9.22,9.22,9.22,149200.0,7.1703,7.1703,7.1703,7.1703,149200.0
2007-03-27 15:50:00,9.22,9.22,9.2,9.2,198400.0,7.1703,7.1703,7.1548,7.1548,198400.0
2007-03-28 09:30:00,9.19,9.22,9.14,9.15,280800.0,7.147,7.1703,7.1081,7.1159,280800.0
2007-03-28 09:40:00,9.14,9.15,9.13,9.15,141200.0,7.1081,7.1159,7.1003,7.1159,141200.0
2007-03-28 09:50:00,9.15,9.17,9.08,9.12,633200.0,7.1159,7.1314,7.0614,7.0925,633200.0
2007-03-28 10:00:00,9.11,9.13,9.08,9.12,168000.0,7.0848,7.1003,7.0614,7.0925,168000.0
2007-03-28 10:10:00,9.12,9.12,9.08,9.09,225200.0,7.0925,7.0925,7.0614,7.0692,225200.0
2007-03-28 10:20:00,9.08,9.09,9.07,9.07,151600.0,7.0614,7.0692,7.0537,7.0537,151600.0
2007-03-28 10:30:00,9.08,9.08,9.02,9.05,310000.0,7.0614,7.0614,7.0148,7.0381,310000.0
2007-03-28 10:40:00,9.03,9.03,9.01,9.03,235200.0,7.0226,7.0226,7.007,7.0226,235200.0
2007-03-28 10:50:00,9.04,9.09,9.02,9.08,188400.0,7.0303,7.0692,7.0148,7.0614,188400.0
2007-03-28 11:00:00,9.08,9.1,9.05,9.09,170400.0,7.0614,7.077,7.0381,7.0692,170400.0
2007-03-28 11:10:00,9.09,9.11,9.09,9.1,146000.0,7.0692,7.0848,7.0692,7.077,146000.0
2007-03-28 11:20:00,9.1,9.1,9.09,9.09,86800.0,7.077,7.077,7.0692,7.0692,86800.0
2007-03-28 11:30:00,9.09,9.12,9.09,9.11,144000.0,7.0692,7.0925,7.0692,7.0848,144000.0
2007-03-28 11:40:00,9.12,9.12,9.11,9.11,136800.0,7.0925,7.0925,7.0848,7.0848,136800.0
2007-03-28 11:50:00,9.11,9.13,9.1,9.13,112400.0,7.0848,7.1003,7.077,7.1003,112400.0
2007-03-28 12:00:00,9.13,9.17,9.13,9.14,98800.0,7.1003,7.1314,7.1003,7.1081,98800.0
2007-03-28 12:10:00,9.15,9.16,9.11,9.16,226400.0,7.1159,7.1236,7.0848,7.1236,226400.0
2007-03-28 12:20:00,9.16,9.17,9.14,9.15,153200.0,7.1236,7.1314,7.1081,7.1159,153200.0
2007-03-28 12:30:00,9.15,9.15,9.14,9.15,61600.0,7.1159,7.1159,7.1081,7.1159,61600.0
2007-03-28 12:40:00,9.15,9.17,9.15,9.16,60000.0,7.1159,7.1314,7.1159,7.1236,60000.0
2007-03-28 12:50:00,9.16,9.16,9.13,9.13,81600.0,7.1236,7.1236,7.1003,7.1003,81600.0
2007-03-28 13:00:00,9.13,9.13,9.12,9.12,81600.0,7.1003,7.1003,7.0925,7.0925,81600.0
2007-03-28 13:10:00,9.12,9.12,9.1,9.12,77200.0,7.0925,7.0925,7.077,7.0925,77200.0
2007-03-28 13:20:00,9.12,9.13,9.1,9.11,65200.0,7.0925,7.1003,7.077,7.0848,65200.0
2007-03-28 13:30:00,9.11,9.13,9.11,9.13,90800.0,7.0848,7.1003,7.0848,7.1003,90800.0
2007-03-28 13:40:00,9.13,9.13,9.11,9.11,102000.0,7.1003,7.1003,7.0848,7.0848,102000.0
2007-03-28 13:50:00,9.11,9.12,9.09,9.09,95200.0,7.0848,7.0925,7.0692,7.0692,95200.0
2007-03-28 14:00:00,9.09,9.1,9.08,9.09,119200.0,7.0692,7.077,7.0614,7.0692,119200.0
2007-03-28 14:10:00,9.09,9.09,9.06,9.08,263200.0,7.0692,7.0692,7.0459,7.0614,263200.0
2007-03-28 14:20:00,9.08,9.09,9.06,9.08,206800.0,7.0614,7.0692,7.0459,7.0614,206800.0
2007-03-28 14:30:00,9.08,9.09,9.08,9.09,86000.0,7.0614,7.0692,7.0614,7.0692,86000.0
2007-03-28 14:40:00,9.08,9.09,9.06,9.07,189600.0,7.0614,7.0692,7.0459,7.0537,189600.0
2007-03-28 14:50:00,9.07,9.08,9.06,9.07,230400.0,7.0537,7.0614,7.0459,7.0537,230400.0
2007-03-28 15:00:00,9.07,9.08,9.05,9.05,210800.0,7.0537,7.0614,7.0381,7.0381,210800.0
2007-03-28 15:10:00,9.05,9.06,9.05,9.06,137600.0,7.0381,7.0459,7.0381,7.0459,137600.0
2007-03-28 15:20:00,9.06,9.11,9.06,9.1,205200.0,7.0459,7.0848,7.0459,7.077,205200.0
2007-03-28 15:30:00,9.1,9.1,9.09,9.1,125200.0,7.077,7.077,7.0692,7.077,125200.0
2007-03-28 15:40:00,9.1,9.1,9.08,9.09,109200.0,7.077,7.077,7.0614,7.0692,109200.0
2007-03-28 15:50:00,9.09,9.1,9.06,9.06,270000.0,7.0692,7.077,7.0459,7.0459,270000.0
2007-03-29 09:30:00,9.09,9.09,9.04,9.06,239200.0,7.0692,7.0692,7.0303,7.0459,239200.0
2007-03-29 09:40:00,9.06,9.06,9.03,9.03,188400.0,7.0459,7.0459,7.0226,7.0226,188400.0
2007-03-29 09:50:00,9.03,9.04,9.03,9.03,388000.0,7.0226,7.0303,7.0226,7.0226,388000.0
2007-03-29 10:00:00,9.03,9.04,9.01,9.01,168400.0,7.0226,7.0303,7.007,7.007,168400.0
2007-03-29 10:10:00,9.01,9.03,9.01,9.03,123600.0,7.007,7.0226,7.007,7.0226,123600.0
2007-03-29 10:20:00,9.03,9.05,9.03,9.05,105200.0,7.0226,7.0381,7.0226,7.0381,105200.0
2007-03-29 10:30:00,9.05,9.06,9.04,9.06,73600.0,7.0381,7.0459,7.0303,7.0459,73600.0
2007-03-29 10:40:00,9.06,9.06,9.03,9.04,122000.0,7.0459,7.0459,7.0226,7.0303,122000.0
2007-03-29 10:50:00,9.03,9.05,9.03,9.04,467200.0,7.0226,7.0381,7.0226,7.0303,467200.0
2007-03-29 11:00:00,9.04,9.05,9.03,9.03,58400.0,7.0303,7.0381,7.0226,7.0226,58400.0
2007-03-29 11:10:00,9.03,9.04,9.02,9.03,114400.0,7.0226,7.0303,7.0148,7.0226,114400.0
2007-03-29 11:20:00,9.03,9.04,9.03,9.03,125200.0,7.0226,7.0303,7.0226,7.0226,125200.0
2007-03-29 11:30:00,9.03,9.04,9.03,9.03,46000.0,7.0226,7.0303,7.0226,7.0226,46000.0
2007-03-29 11:40:00,9.04,9.05,9.03,9.04,122000.0,7.0303,7.0381,7.0226,7.0303,122000.0
2007-03-29 11:50:00,9.04,9.04,9.02,9.02,88800.0,7.0303,7.0303,7.0148,7.0148,88800.0
2007-03-29 12:00:00,9.02,9.03,9.02,9.03,101600.0,7.0148,7.0226,7.0148,7.0226,101600.0
2007-03-29 12:10:00,9.02,9.03,9.02,9.03,72800.0,7.0148,7.0226,7.0148,7.0226,72800.0
2007-03-29 12:20:00,9.03,9.03,9.02,9.03,77200.0,7.0226,7.0226,7.0148,7.0226,77200.0
2007-03-29 12:30:00,9.02,9.03,9.01,9.02,74400.0,7.0148,7.0226,7.007,7.0148,74400.0
2007-03-29 12:40:00,9.02,9.03,9.02,9.03,62400.0,7.0148,7.0226,7.0148,7.0226,62400.0
2007-03-29 12:50:00,9.03,9.03,9.02,9.02,46000.0,7.0226,7.0226,7.0148,7.0148,46000.0
2007-03-29 13:00:00,9.02,9.04,9.02,9.03,476000.0,7.0148,7.0303,7.0148,7.0226,476000.0
2007-03-29 13:10:00,9.03,9.03,9.02,9.03,54800.0,7.0226,7.0226,7.0148,7.0226,54800.0
2007-03-29 13:20:00,9.02,9.04,9.02,9.03,364400.0,7.0148,7.0303,7.0148,7.0226,364400.0
2007-03-29 13:30:00,9.03,9.04,9.03,9.03,39600.0,7.0226,7.0303,7.0226,7.0226,39600.0
2007-03-29 13:40:00,9.03,9.03,9.02,9.03,107200.0,7.0226,7.0226,7.0148,7.0226,107200.0
2007-03-29 13:50:00,9.03,9.04,9.03,9.03,44800.0,7.0226,7.0303,7.0226,7.0226,44800.0
2007-03-29 14:00:00,9.03,9.04,9.02,9.04,172000.0,7.0226,7.0303,7.0148,7.0303,172000.0
2007-03-29 14:10:00,9.04,9.06,9.03,9.05,126800.0,7.0303,7.0459,7.0226,7.0381,126800.0
2007-03-29 14:20:00,9.05,9.06,9.04,9.06,62800.0,7.0381,7.0459,7.0303,7.0459,62800.0
2007-03-29 14:30:00,9.05,9.06,9.03,9.06,90800.0,7.0381,7.0459,7.0226,7.0459,90800.0
2007-03-29 14:40:00,9.06,9.08,9.05,9.05,62400.0,7.0459,7.0614,7.0381,7.0381,62400.0
2007-03-29 14:50:00,9.05,9.06,9.05,9.06,104000.0,7.0381,7.0459,7.0381,7.0459,104000.0
2007-03-29 15:00:00,9.06,9.06,9.04,9.04,115600.0,7.0459,7.0459,7.0303,7.0303,115600.0
2007-03-29 15:10:00,9.04,9.05,9.03,9.03,144400.0,7.0303,7.0381,7.0226,7.0226,144400.0
2007-03-29 15:20:00,9.03,9.04,9.03,9.04,114000.0,7.0226,7.0303,7.0226,7.0303,114000.0
2007-03-29 15:30:00,9.04,9.04,9.03,9.04,206000.0,7.0303,7.0303,7.0226,7.0303,206000.0
2007-03-29 15:40:00,9.03,9.04,9.03,9.04,128000.0,7.0226,7.0303,7.0226,7.0303,128000.0
2007-03-29 15:50:00,9.04,9.04,9.02,9.04,331200.0,7.0303,7.0303,7.0148,7.0303,331200.0
2007-03-30 09:30:00,9.06,9.08,9.0,9.03,211600.0,7.0459,7.0614,6.9992,7.0226,211600.0
2007-03-30 09:40:00,9.03,9.12,9.02,9.04,176000.0,7.0226,7.0925,7.0148,7.0303,176000.0
2007-03-30 09:50:00,9.04,9.07,9.03,9.07,60400.0,7.0303,7.0537,7.0226,7.0537,60400.0
2007-03-30 10:00:00,9.06,9.07,9.04,9.05,129200.0,7.0459,7.0537,7.0303,7.0381,129200.0
2007-03-30 10:10:00,9.05,9.05,9.02,9.03,73200.0,7.0381,7.0381,7.0148,7.0226,73200.0
2007-03-30 10:20:00,9.03,9.03,9.01,9.02,98000.0,7.0226,7.0226,7.007,7.0148,98000.0
2007-03-30 10:30:00,9.02,9.03,9.0,9.01,103600.0,7.0148,7.0226,6.9992,7.007,103600.0
2007-03-30 10:40:00,9.01,9.01,9.0,9.01,103200.0,7.007,7.007,6.9992,7.007,103200.0
2007-03-30 10:50:00,9.0,9.03,9.0,9.03,226400.0,6.9992,7.0226,6.9992,7.0226,226400.0
2007-03-30 11:00:00,9.03,9.03,9.02,9.03,179600.0,7.0226,7.0226,7.0148,7.0226,179600.0
2007-03-30 11:10:00,9.03,9.03,9.02,9.02,398000.0,7.0226,7.0226,7.0148,7.0148,398000.0
2007-03-30 11:20:00,9.02,9.03,8.99,9.0,543600.0,7.0148,7.0226,6.9914,6.9992,543600.0
2007-03-30 11:30:00,9.0,9.0,9.0,9.0,258800.0,6.9992,6.9992,6.9992,6.9992,258800.0
2007-03-30 11:40:00,9.0,9.0,8.96,8.99,238000.0,6.9992,6.9992,6.9681,6.9914,238000.0
2007-03-30 11:50:00,9.0,9.0,8.98,8.99,202400.0,6.9992,6.9992,6.9837,6.9914,202400.0
2007-03-30 12:00:00,8.99,9.0,8.98,8.99,108000.0,6.9914,6.9992,6.9837,6.9914,108000.0
2007-03-30 12:10:00,8.99,9.0,8.97,8.98,172800.0,6.9914,6.9992,6.9759,6.9837,172800.0
2007-03-30 12:20:00,8.98,9.0,8.97,9.0,244400.0,6.9837,6.9992,6.9759,6.9992,244400.0
2007-03-30 12:30:00,9.0,9.0,9.0,9.0,213600.0,6.9992,6.9992,6.9992,6.9992,213600.0
2007-03-30 12:40:00,9.0,9.02,8.99,9.02,81200.0,6.9992,7.0148,6.9914,7.0148,81200.0
2007-03-30 12:50:00,9.02,9.02,8.99,9.0,85600.0,7.0148,7.0148,6.9914,6.9992,85600.0
2007-03-30 13:00:00,9.0,9.01,9.0,9.01,75200.0,6.9992,7.007,6.9992,7.007,75200.0
2007-03-30 13:10:00,9.01,9.01,9.0,9.01,61600.0,7.007,7.007,6.9992,7.007,61600.0
2007-03-30 13:20:00,9.01,9.01,9.0,9.01,33200.0,7.007,7.007,6.9992,7.007,33200.0
2007-03-30 13:30:00,9.01,9.02,9.0,9.02,72000.0,7.007,7.0148,6.9992,7.0148,72000.0
2007-03-30 13:40:00,9.02,9.03,9.01,9.01,99600.0,7.0148,7.0226,7.007,7.007,99600.0
2007-03-30 13:50:00,9.01,9.03,9.01,9.02,33600.0,7.007,7.0226,7.007,7.0148,33600.0
2007-03-30 14:00:00,9.02,9.04,9.01,9.01,65600.0,7.0148,7.0303,7.007,7.007,65600.0
2007-03-30 14:10:00,9.01,9.03,9.01,9.01,73600.0,7.007,7.0226,7.007,7.007,73600.0
2007-03-30 14:20:00,9.01,9.03,9.01,9.02,283600.0,7.007,7.0226,7.007,7.0148,283600.0
2007-03-30 14:30:00,9.02,9.04,9.02,9.04,262000.0,7.0148,7.0303,7.0148,7.0303,262000.0
2007-03-30 14:40:00,9.04,9.04,9.02,9.03,102400.0,7.0303,7.0303,7.0148,7.0226,102400.0
2007-03-30 14:50:00,9.03,9.03,9.01,9.03,249200.0,7.0226,7.0226,7.007,7.0226,249200.0
2007-03-30 15:00:00,9.03,9.03,9.02,9.02,128000.0,7.0226,7.0226,7.0148,7.0148,128000.0
2007-03-30 15:10:00,9.02,9.03,9.02,9.02,120400.0,7.0148,7.0226,7.0148,7.0148,120400.0
2007-03-30 15:20:00,9.03,9.03,9.01,9.01,166400.0,7.0226,7.0226,7.007,7.007,166400.0
2007-03-30 15:30:00,9.01,9.04,9.01,9.03,684800.0,7.007,7.0303,7.007,7.0226,684800.0
2007-03-30 15:40:00,9.03,9.04,9.03,9.04,300400.0,7.0226,7.0303,7.0226,7.0303,300400.0
2007-03-30 15:50:00,9.04,9.04,9.01,9.03,441600.0,7.0303,7.0303,7.007,7.0226,441600.0
2007-04-02 09:30:00,9.05,9.06,9.0,9.04,334800.0,7.0381,7.0459,6.9992,7.0303,334800.0
2007-04-02 09:40:00,9.04,9.06,9.03,9.04,150800.0,7.0303,7.0459,7.0226,7.0303,150800.0
2007-04-02 09:50:00,9.04,9.04,8.97,8.98,148800.0,7.0303,7.0303,6.9759,6.9837,148800.0
2007-04-02 10:00:00,8.98,8.99,8.94,8.94,314400.0,6.9837,6.9914,6.9526,6.9526,314400.0
2007-04-02 10:10:00,8.95,8.95,8.91,8.93,218400.0,6.9603,6.9603,6.9292,6.9448,218400.0
2007-04-02 10:20:00,8.93,9.06,8.93,9.0,138000.0,6.9448,7.0459,6.9448,6.9992,138000.0
2007-04-02 10:30:00,9.0,9.01,8.96,9.0,158000.0,6.9992,7.007,6.9681,6.9992,158000.0
2007-04-02 10:40:00,9.0,9.0,8.99,9.0,219600.0,6.9992,6.9992,6.9914,6.9992,219600.0
2007-04-02 10:50:00,9.0,9.0,8.99,8.99,134000.0,6.9992,6.9992,6.9914,6.9914,134000.0
2007-04-02 11:00:00,8.99,9.0,8.99,8.99,128400.0,6.9914,6.9992,6.9914,6.9914,128400.0
2007-04-02 11:10:00,8.99,9.0,8.98,9.0,169600.0,6.9914,6.9992,6.9837,6.9992,169600.0
2007-04-02 11:20:00,9.0,9.0,9.0,9.0,31200.0,6.9992,6.9992,6.9992,6.9992,31200.0
2007-04-02 11:30:00,9.0,9.0,9.0,9.0,53600.0,6.9992,6.9992,6.9992,6.9992,53600.0
2007-04-02 11:40:00,9.0,9.0,8.99,8.99,37200.0,6.9992,6.9992,6.9914,6.9914,37200.0
2007-04-02 11:50:00,8.99,9.0,8.99,9.0,34400.0,6.9914,6.9992,6.9914,6.9992,34400.0
2007-04-02 12:00:00,9.0,9.02,9.0,9.01,180800.0,6.9992,7.0148,6.9992,7.007,180800.0
2007-04-02 12:10:00,9.01,9.02,9.01,9.02,84000.0,7.007,7.0148,7.007,7.0148,84000.0
2007-04-02 12:20:00,9.01,9.03,9.01,9.02,311200.0,7.007,7.0226,7.007,7.0148,311200.0
2007-04-02 12:30:00,9.02,9.02,9.01,9.02,54400.0,7.0148,7.0148,7.007,7.0148,54400.0
2007-04-02 12:40:00,9.02,9.06,9.02,9.05,244000.0,7.0148,7.0459,7.0148,7.0381,244000.0
2007-04-02 12:50:00,9.05,9.05,9.04,9.04,76800.0,7.0381,7.0381,7.0303,7.0303,76800.0
2007-04-02 13:00:00,9.04,9.05,9.04,9.04,184800.0,7.0303,7.0381,7.0303,7.0303,184800.0
2007-04-02 13:10:00,9.04,9.05,9.03,9.03,78400.0,7.0303,7.0381,7.0226,7.0226,78400.0
2007-04-02 13:20:00,9.04,9.05,9.04,9.05,46800.0,7.0303,7.0381,7.0303,7.0381,46800.0
2007-04-02 13:30:00,9.05,9.05,9.04,9.04,72000.0,7.0381,7.0381,7.0303,7.0303,72000.0
2007-04-02 13:40:00,9.04,9.04,9.04,9.04,39600.0,7.0303,7.0303,7.0303,7.0303,39600.0
2007-04-02 13:50:00,9.04,9.04,9.04,9.04,99200.0,7.0303,7.0303,7.0303,7.0303,99200.0
2007-04-02 14:00:00,9.04,9.04,9.04,9.04,154400.0,7.0303,7.0303,7.0303,7.0303,154400.0
2007-04-02 14:10:00,9.04,9.05,9.04,9.04,88800.0,7.0303,7.0381,7.0303,7.0303,88800.0
2007-04-02 14:20:00,9.05,9.05,9.04,9.05,76400.0,7.0381,7.0381,7.0303,7.0381,76400.0
2007-04-02 14:30:00,9.05,9.05,9.04,9.04,67600.0,7.0381,7.0381,7.0303,7.0303,67600.0
2007-04-02 14:40:00,9.04,9.04,9.02,9.03,152400.0,7.0303,7.0303,7.0148,7.0226,152400.0
2007-04-02 14:50:00,9.03,9.03,9.03,9.03,65600.0,7.0226,7.0226,7.0226,7.0226,65600.0
2007-04-02 15:00:00,9.03,9.03,9.02,9.03,230400.0,7.0226,7.0226,7.0148,7.0226,230400.0
2007-04-02 15:10:00,9.02,9.03,9.02,9.03,321200.0,7.0148,7.0226,7.0148,7.0226,321200.0
2007-04-02 15:20:00,9.03,9.03,9.01,9.01,265600.0,7.0226,7.0226,7.007,7.007,265600.0
2007-04-02 15:30:00,9.01,9.02,9.0,9.02,171200.0,7.007,7.0148,6.9992,7.0148,171200.0
2007-04-02 15:40:00,9.02,9.02,8.99,9.0,300400.0,7.0148,7.0148,6.9914,6.9992,300400.0
2007-04-02 15:50:00,9.0,9.01,9.0,9.01,353200.0,6.9992,7.007,6.9992,7.007,353200.0
2007-04-03 09:30:00,9.05,9.06,9.0,9.03,378800.0,7.0381,7.0459,6.9992,7.0226,378800.0
2007-04-03 09:40:00,9.02,9.03,9.01,9.01,102000.0,7.0148,7.0226,7.007,7.007,102000.0
2007-04-03 09:50:00,9.01,9.02,9.01,9.01,106800.0,7.007,7.0148,7.007,7.007,106800.0
2007-04-03 10:00:00,9.01,9.03,9.01,9.01,205200.0,7.007,7.0226,7.007,7.007,205200.0
2007-04-03 10:10:00,9.02,9.03,9.01,9.01,119600.0,7.0148,7.0226,7.007,7.007,119600.0
2007-04-03 10:20:00,9.01,9.01,9.0,9.01,172800.0,7.007,7.007,6.9992,7.007,172800.0
2007-04-03 10:30:00,9.01,9.02,9.01,9.02,408800.0,7.007,7.0148,7.007,7.0148,408800.0
2007-04-03 10:40:00,9.02,9.06,9.01,9.06,284400.0,7.0148,7.0459,7.007,7.0459,284400.0
2007-04-03 10:50:00,9.06,9.09,9.06,9.09,97200.0,7.0459,7.0692,7.0459,7.0692,97200.0
2007-04-03 11:00:00,9.09,9.1,9.08,9.1,365200.0,7.0692,7.077,7.0614,7.077,365200.0
2007-04-03 11:10:00,9.1,9.1,9.06,9.06,264000.0,7.077,7.077,7.0459,7.0459,264000.0
2007-04-03 11:20:00,9.06,9.06,9.05,9.06,137600.0,7.0459,7.0459,7.0381,7.0459,137600.0
2007-04-03 11:30:00,9.06,9.06,9.05,9.05,126400.0,7.0459,7.0459,7.0381,7.0381,126400.0
2007-04-03 11:40:00,9.05,9.06,9.02,9.04,338400.0,7.0381,7.0459,7.0148,7.0303,338400.0
2007-04-03 11:50:00,9.04,9.04,9.02,9.03,295200.0,7.0303,7.0303,7.0148,7.0226,295200.0
2007-04-03 12:00:00,9.02,9.03,9.02,9.02,141600.0,7.0148,7.0226,7.0148,7.0148,141600.0
2007-04-03 12:10:00,9.02,9.03,9.02,9.02,79200.0,7.0148,7.0226,7.0148,7.0148,79200.0
2007-04-03 12:20:00,9.02,9.03,9.01,9.01,144400.0,7.0148,7.0226,7.007,7.007,144400.0
2007-04-03 12:30:00,9.01,9.01,9.0,9.0,79200.0,7.007,7.007,6.9992,6.9992,79200.0
2007-04-03 12:40:00,9.0,9.0,9.0,9.0,160400.0,6.9992,6.9992,6.9992,6.9992,160400.0
2007-04-03 12:50:00,9.0,9.0,9.0,9.0,124400.0,6.9992,6.9992,6.9992,6.9992,124400.0
2007-04-03 13:00:00,9.0,9.0,8.99,9.0,523600.0,6.9992,6.9992,6.9914,6.9992,523600.0
2007-04-03 13:10:00,9.0,9.01,9.0,9.0,210000.0,6.9992,7.007,6.9992,6.9992,210000.0
2007-04-03 13:20:00,9.0,9.0,9.0,9.0,233200.0,6.9992,6.9992,6.9992,6.9992,233200.0
2007-04-03 13:30:00,9.0,9.0,8.99,9.0,239200.0,6.9992,6.9992,6.9914,6.9992,239200.0
2007-04-03 13:40:00,9.0,9.0,8.99,8.99,236800.0,6.9992,6.9992,6.9914,6.9914,236800.0
2007-04-03 13:50:00,8.99,9.0,8.99,8.99,124800.0,6.9914,6.9992,6.9914,6.9914,124800.0
2007-04-03 14:00:00,8.99,9.0,8.99,8.99,247200.0,6.9914,6.9992,6.9914,6.9914,247200.0
2007-04-03 14:10:00,8.99,9.0,8.98,8.99,260800.0,6.9914,6.9992,6.9837,6.9914,260800.0
2007-04-03 14:20:00,8.99,9.0,8.99,8.99,153200.0,6.9914,6.9992,6.9914,6.9914,153200.0
2007-04-03 14:30:00,8.99,9.0,8.99,8.99,204000.0,6.9914,6.9992,6.9914,6.9914,204000.0
2007-04-03 14:40:00,8.99,9.0,8.97,8.99,308800.0,6.9914,6.9992,6.9759,6.9914,308800.0
2007-04-03 14:50:00,8.99,9.01,8.99,9.0,209200.0,6.9914,7.007,6.9914,6.9992,209200.0
2007-04-03 15:00:00,8.99,9.0,8.99,9.0,191200.0,6.9914,6.9992,6.9914,6.9992,191200.0
2007-04-03 15:10:00,9.0,9.0,8.99,9.0,173200.0,6.9992,6.9992,6.9914,6.9992,173200.0
2007-04-03 15:20:00,9.0,9.0,8.99,8.99,265200.0,6.9992,6.9992,6.9914,6.9914,265200.0
2007-04-03 15:30:00,8.99,9.0,8.99,9.0,152400.0,6.9914,6.9992,6.9914,6.9992,152400.0
2007-04-03 15:40:00,9.0,9.0,8.99,8.99,267200.0,6.9992,6.9992,6.9914,6.9914,267200.0
2007-04-03 15:50:00,8.99,8.99,8.99,8.99,366800.0,6.9914,6.9914,6.9914,6.9914,366800.0
2007-04-04 09:30:00,8.97,9.02,8.97,9.0,209600.0,6.9759,7.0148,6.9759,6.9992,209600.0
2007-04-04 09:40:00,8.99,8.99,8.97,8.97,208000.0,6.9914,6.9914,6.9759,6.9759,208000.0
2007-04-04 09:50:00,8.97,8.98,8.97,8.97,84000.0,6.9759,6.9837,6.9759,6.9759,84000.0
2007-04-04 10:00:00,8.97,8.98,8.96,8.97,243200.0,6.9759,6.9837,6.9681,6.9759,243200.0
2007-04-04 10:10:00,8.97,8.97,8.96,8.97,50400.0,6.9759,6.9759,6.9681,6.9759,50400.0
2007-04-04 10:20:00,8.97,8.98,8.97,8.98,79200.0,6.9759,6.9837,6.9759,6.9837,79200.0
2007-04-04 10:30:00,8.97,8.97,8.95,8.95,112400.0,6.9759,6.9759,6.9603,6.9603,112400.0
2007-04-04 10:40:00,8.95,8.95,8.91,8.91,200800.0,6.9603,6.9603,6.9292,6.9292,200800.0
2007-04-04 10:50:00,8.91,8.92,8.9,8.9,251600.0,6.9292,6.937,6.9215,6.9215,251600.0
2007-04-04 11:00:00,8.9,8.91,8.9,8.91,126800.0,6.9215,6.9292,6.9215,6.9292,126800.0
2007-04-04 11:10:00,8.91,8.93,8.9,8.93,105200.0,6.9292,6.9448,6.9215,6.9448,105200.0
2007-04-04 11:20:00,8.93,8.94,8.92,8.94,61200.0,6.9448,6.9526,6.937,6.9526,61200.0
2007-04-04 11:30:00,8.94,8.95,8.94,8.95,77600.0,6.9526,6.9603,6.9526,6.9603,77600.0
2007-04-04 11:40:00,8.95,8.95,8.94,8.94,97600.0,6.9603,6.9603,6.9526,6.9526,97600.0
2007-04-04 11:50:00,8.95,8.95,8.95,8.95,106000.0,6.9603,6.9603,6.9603,6.9603,106000.0
2007-04-04 12:00:00,8.95,8.96,8.95,8.95,120400.0,6.9603,6.9681,6.9603,6.9603,120400.0
2007-04-04 12:10:00,8.95,9.01,8.95,8.95,40400.0,6.9603,7.007,6.9603,6.9603,40400.0
2007-04-04 12:20:00,8.95,8.95,8.94,8.94,46000.0,6.9603,6.9603,6.9526,6.9526,46000.0
2007-04-04 12:30:00,8.94,8.95,8.93,8.95,116800.0,6.9526,6.9603,6.9448,6.9603,116800.0
2007-04-04 12:40:00,8.95,8.95,8.94,8.95,19600.0,6.9603,6.9603,6.9526,6.9603,19600.0
2007-04-04 12:50:00,8.95,8.95,8.94,8.94,92800.0,6.9603,6.9603,6.9526,6.9526,92800.0
2007-04-04 13:00:00,8.94,8.94,8.93,8.94,65200.0,6.9526,6.9526,6.9448,6.9526,65200.0
2007-04-04 13:10:00,8.94,8.94,8.93,8.93,52000.0,6.9526,6.9526,6.9448,6.9448,52000.0
2007-04-04 13:20:00,8.93,8.94,8.93,8.94,21600.0,6.9448,6.9526,6.9448,6.9526,21600.0
2007-04-04 13:30:00,8.93,8.94,8.92,8.93,236000.0,6.9448,6.9526,6.937,6.9448,236000.0
2007-04-04 13:40:00,8.93,8.94,8.93,8.94,229600.0,6.9448,6.9526,6.9448,6.9526,229600.0
2007-04-04 13:50:00,8.94,8.94,8.93,8.94,118800.0,6.9526,6.9526,6.9448,6.9526,118800.0
2007-04-04 14:00:00,8.94,8.95,8.94,8.95,569600.0,6.9526,6.9603,6.9526,6.9603,569600.0
2007-04-04 14:10:00,8.95,8.96,8.95,8.96,178400.0,6.9603,6.9681,6.9603,6.9681,178400.0
2007-04-04 14:20:00,8.96,8.97,8.96,8.97,127600.0,6.9681,6.9759,6.9681,6.9759,127600.0
2007-04-04 14:30:00,8.97,8.98,8.97,8.98,253200.0,6.9759,6.9837,6.9759,6.9837,253200.0
2007-04-04 14:40:00,8.99,8.99,8.98,8.99,166800.0,6.9914,6.9914,6.9837,6.9914,166800.0
2007-04-04 14:50:00,8.99,9.0,8.99,9.0,156800.0,6.9914,6.9992,6.9914,6.9992,156800.0
2007-04-04 15:00:00,9.0,9.0,9.0,9.0,230400.0,6.9992,6.9992,6.9992,6.9992,230400.0
2007-04-04 15:10:00,9.0,9.0,8.99,9.0,251600.0,6.9992,6.9992,6.9914,6.9992,251600.0
2007-04-04 15:20:00,9.0,9.0,8.99,9.0,268800.0,6.9992,6.9992,6.9914,6.9992,268800.0
2007-04-04 15:30:00,9.0,9.0,8.99,9.0,322800.0,6.9992,6.9992,6.9914,6.9992,322800.0
2007-04-04 15:40:00,9.0,9.0,9.0,9.0,261600.0,6.9992,6.9992,6.9992,6.9992,261600.0
2007-04-04 15:50:00,9.0,9.0,8.99,9.0,613600.0,6.9992,6.9992,6.9914,6.9992,613600.0
2007-04-05 09:30:00,9.02,9.06,9.02,9.06,279200.0,7.0148,7.0459,7.0148,7.0459,279200.0
2007-04-05 09:40:00,9.06,9.06,9.05,9.06,81200.0,7.0459,7.0459,7.0381,7.0459,81200.0
2007-04-05 09:50:00,9.06,9.06,9.05,9.06,117200.0,7.0459,7.0459,7.0381,7.0459,117200.0
2007-04-05 10:00:00,9.06,9.06,9.02,9.06,85200.0,7.0459,7.0459,7.0148,7.0459,85200.0
2007-04-05 10:10:00,9.06,9.08,9.06,9.08,351600.0,7.0459,7.0614,7.0459,7.0614,351600.0
2007-04-05 10:20:00,9.08,9.11,9.08,9.11,468800.0,7.0614,7.0848,7.0614,7.0848,468800.0
2007-04-05 10:30:00,9.11,9.13,9.1,9.12,289600.0,7.0848,7.1003,7.077,7.0925,289600.0
2007-04-05 10:40:00,9.12,9.12,9.11,9.12,192400.0,7.0925,7.0925,7.0848,7.0925,192400.0
2007-04-05 10:50:00,9.12,9.12,9.11,9.11,155200.0,7.0925,7.0925,7.0848,7.0848,155200.0
2007-04-05 11:00:00,9.11,9.11,9.09,9.1,133600.0,7.0848,7.0848,7.0692,7.077,133600.0
2007-04-05 11:10:00,9.1,9.12,9.09,9.11,102400.0,7.077,7.0925,7.0692,7.0848,102400.0
2007-04-05 11:20:00,9.11,9.12,9.11,9.11,52000.0,7.0848,7.0925,7.0848,7.0848,52000.0
2007-04-05 11:30:00,9.11,9.13,9.11,9.12,66000.0,7.0848,7.1003,7.0848,7.0925,66000.0
2007-04-05 11:40:00,9.12,9.15,9.12,9.15,199200.0,7.0925,7.1159,7.0925,7.1159,199200.0
2007-04-05 11:50:00,9.15,9.15,9.14,9.14,75200.0,7.1159,7.1159,7.1081,7.1081,75200.0
2007-04-05 12:00:00,9.14,9.15,9.14,9.14,109600.0,7.1081,7.1159,7.1081,7.1081,109600.0
2007-04-05 12:10:00,9.14,9.15,9.14,9.15,122000.0,7.1081,7.1159,7.1081,7.1159,122000.0
2007-04-05 12:20:00,9.15,9.15,9.14,9.15,53200.0,7.1159,7.1159,7.1081,7.1159,53200.0
2007-04-05 12:30:00,9.15,9.15,9.13,9.14,146400.0,7.1159,7.1159,7.1003,7.1081,146400.0
2007-04-05 12:40:00,9.13,9.14,9.13,9.13,80000.0,7.1003,7.1081,7.1003,7.1003,80000.0
2007-04-05 12:50:00,9.13,9.13,9.13,9.13,112400.0,7.1003,7.1003,7.1003,7.1003,112400.0
2007-04-05 13:00:00,9.13,9.13,9.12,9.12,77200.0,7.1003,7.1003,7.0925,7.0925,77200.0
2007-04-05 13:10:00,9.12,9.12,9.11,9.11,46800.0,7.0925,7.0925,7.0848,7.0848,46800.0
2007-04-05 13:20:00,9.11,9.11,9.11,9.11,46000.0,7.0848,7.0848,7.0848,7.0848,46000.0
2007-04-05 13:30:00,9.11,9.11,9.11,9.11,114400.0,7.0848,7.0848,7.0848,7.0848,114400.0
2007-04-05 13:40:00,9.11,9.11,9.11,9.11,83200.0,7.0848,7.0848,7.0848,7.0848,83200.0
2007-04-05 13:50:00,9.11,9.11,9.09,9.1,308800.0,7.0848,7.0848,7.0692,7.077,308800.0
2007-04-05 14:00:00,9.1,9.11,9.1,9.1,58800.0,7.077,7.0848,7.077,7.077,58800.0
2007-04-05 14:10:00,9.1,9.11,9.1,9.11,83200.0,7.077,7.0848,7.077,7.0848,83200.0
2007-04-05 14:20:00,9.11,9.11,9.1,9.11,71200.0,7.0848,7.0848,7.077,7.0848,71200.0
2007-04-05 14:30:00,9.11,9.11,9.1,9.11,102000.0,7.0848,7.0848,7.077,7.0848,102000.0
2007-04-05 14:40:00,9.11,9.11,9.11,9.11,104000.0,7.0848,7.0848,7.0848,7.0848,104000.0
2007-04-05 14:50:00,9.11,9.11,9.11,9.11,100800.0,7.0848,7.0848,7.0848,7.0848,100800.0
2007-04-05 15:00:00,9.11,9.12,9.11,9.12,406000.0,7.0848,7.0925,7.0848,7.0925,406000.0
2007-04-05 15:10:00,9.12,9.12,9.11,9.11,129600.0,7.0925,7.0925,7.0848,7.0848,129600.0
2007-04-05 15:20:00,9.11,9.11,9.11,9.11,126400.0,7.0848,7.0848,7.0848,7.0848,126400.0
2007-04-05 15:30:00,9.11,9.11,9.1,9.1,187600.0,7.0848,7.0848,7.077,7.077,187600.0
2007-04-05 15:40:00,9.1,9.11,9.1,9.11,199200.0,7.077,7.0848,7.077,7.0848,199200.0
2007-04-05 15:50:00,9.11,9.11,9.1,9.1,257200.0,7.0848,7.0848,7.077,7.077,257200.0
2007-04-09 09:30:00,9.11,9.12,9.06,9.06,367600.0,7.0848,7.0925,7.0459,7.0459,367600.0
2007-04-09 09:40:00,9.06,9.06,9.03,9.03,138000.0,7.0459,7.0459,7.0226,7.0226,138000.0
2007-04-09 09:50:00,9.03,9.05,9.03,9.04,233600.0,7.0226,7.0381,7.0226,7.0303,233600.0
2007-04-09 10:00:00,9.04,9.05,9.03,9.03,142000.0,7.0303,7.0381,7.0226,7.0226,142000.0
2007-04-09 10:10:00,9.03,9.03,9.02,9.03,68400.0,7.0226,7.0226,7.0148,7.0226,68400.0
2007-04-09 10:20:00,9.03,9.06,9.03,9.06,482800.0,7.0226,7.0459,7.0226,7.0459,482800.0
2007-04-09 10:30:00,9.06,9.08,9.06,9.08,307200.0,7.0459,7.0614,7.0459,7.0614,307200.0
2007-04-09 10:40:00,9.08,9.08,9.06,9.07,169200.0,7.0614,7.0614,7.0459,7.0537,169200.0
2007-04-09 10:50:00,9.07,9.09,9.07,9.08,158400.0,7.0537,7.0692,7.0537,7.0614,158400.0
2007-04-09 11:00:00,9.08,9.12,9.08,9.11,287600.0,7.0614,7.0925,7.0614,7.0848,287600.0
2007-04-09 11:10:00,9.11,9.15,9.1,9.14,302800.0,7.0848,7.1159,7.077,7.1081,302800.0
2007-04-09 11:20:00,9.14,9.15,9.13,9.14,328000.0,7.1081,7.1159,7.1003,7.1081,328000.0
2007-04-09 11:30:00,9.14,9.14,9.13,9.14,152800.0,7.1081,7.1081,7.1003,7.1081,152800.0
2007-04-09 11:40:00,9.14,9.14,9.13,9.14,147600.0,7.1081,7.1081,7.1003,7.1081,147600.0
2007-04-09 11:50:00,9.14,9.15,9.14,9.14,70800.0,7.1081,7.1159,7.1081,7.1081,70800.0
2007-04-09 12:00:00,9.14,9.15,9.13,9.13,83600.0,7.1081,7.1159,7.1003,7.1003,83600.0
2007-04-09 12:10:00,9.14,9.14,9.13,9.13,71600.0,7.1081,7.1081,7.1003,7.1003,71600.0
2007-04-09 12:20:00,9.13,9.14,9.13,9.14,76800.0,7.1003,7.1081,7.1003,7.1081,76800.0
2007-04-09 12:30:00,9.14,9.16,9.14,9.16,133600.0,7.1081,7.1236,7.1081,7.1236,133600.0
2007-04-09 12:40:00,9.16,9.17,9.15,9.16,252800.0,7.1236,7.1314,7.1159,7.1236,252800.0
2007-04-09 12:50:00,9.16,9.16,9.14,9.14,72800.0,7.1236,7.1236,7.1081,7.1081,72800.0
2007-04-09 13:00:00,9.14,9.15,9.13,9.15,76000.0,7.1081,7.1159,7.1003,7.1159,76000.0
2007-04-09 13:10:00,9.15,9.15,9.13,9.14,54400.0,7.1159,7.1159,7.1003,7.1081,54400.0
2007-04-09 13:20:00,9.13,9.14,9.13,9.14,58400.0,7.1003,7.1081,7.1003,7.1081,58400.0
2007-04-09 13:30:00,9.14,9.15,9.14,9.15,165600.0,7.1081,7.1159,7.1081,7.1159,165600.0
2007-04-09 13:40:00,9.15,9.15,9.14,9.14,73600.0,7.1159,7.1159,7.1081,7.1081,73600.0
2007-04-09 13:50:00,9.14,9.15,9.14,9.15,105600.0,7.1081,7.1159,7.1081,7.1159,105600.0
2007-04-09 14:00:00,9.15,9.15,9.14,9.15,213200.0,7.1159,7.1159,7.1081,7.1159,213200.0
2007-04-09 14:10:00,9.15,9.16,9.14,9.15,290800.0,7.1159,7.1236,7.1081,7.1159,290800.0
2007-04-09 14:20:00,9.15,9.15,9.15,9.15,162000.0,7.1159,7.1159,7.1159,7.1159,162000.0
2007-04-09 14:30:00,9.15,9.15,9.15,9.15,186400.0,7.1159,7.1159,7.1159,7.1159,186400.0
2007-04-09 14:40:00,9.15,9.16,9.15,9.15,811200.0,7.1159,7.1236,7.1159,7.1159,811200.0
2007-04-09 14:50:00,9.15,9.16,9.15,9.15,87600.0,7.1159,7.1236,7.1159,7.1159,87600.0
2007-04-09 15:00:00,9.15,9.15,9.15,9.15,190400.0,7.1159,7.1159,7.1159,7.1159,190400.0
2007-04-09 15:10:00,9.15,9.17,9.15,9.15,137200.0,7.1159,7.1314,7.1159,7.1159,137200.0
2007-04-09 15:20:00,9.15,9.16,9.15,9.15,130400.0,7.1159,7.1236,7.1159,7.1159,130400.0
2007-04-09 15:30:00,9.15,9.15,9.15,9.15,164000.0,7.1159,7.1159,7.1159,7.1159,164000.0
2007-04-09 15:40:00,9.15,9.15,9.15,9.15,381200.0,7.1159,7.1159,7.1159,7.1159,381200.0
2007-04-09 15:50:00,9.15,9.15,9.14,9.14,972400.0,7.1159,7.1159,7.1081,7.1081,972400.0
2007-04-10 09:30:00,9.18,9.26,9.15,9.24,642000.0,7.1392,7.2014,7.1159,7.1859,642000.0
2007-04-10 09:40:00,9.24,9.26,9.24,9.25,246400.0,7.1859,7.2014,7.1859,7.1936,246400.0
2007-04-10 09:50:00,9.25,9.26,9.25,9.25,57600.0,7.1936,7.2014,7.1936,7.1936,57600.0
2007-04-10 10:00:00,9.25,9.25,9.24,9.24,206000.0,7.1936,7.1936,7.1859,7.1859,206000.0
2007-04-10 10:10:00,9.25,9.27,9.24,9.26,331600.0,7.1936,7.2092,7.1859,7.2014,331600.0
2007-04-10 10:20:00,9.26,9.27,9.26,9.26,116800.0,7.2014,7.2092,7.2014,7.2014,116800.0
2007-04-10 10:30:00,9.26,9.28,9.25,9.28,357200.0,7.2014,7.217,7.1936,7.217,357200.0
2007-04-10 10:40:00,9.28,9.28,9.26,9.28,68000.0,7.217,7.217,7.2014,7.217,68000.0
2007-04-10 10:50:00,9.28,9.28,9.27,9.28,81200.0,7.217,7.217,7.2092,7.217,81200.0
2007-04-10 11:00:00,9.28,9.28,9.28,9.28,66400.0,7.217,7.217,7.217,7.217,66400.0
2007-04-10 11:10:00,9.28,9.28,9.28,9.28,95600.0,7.217,7.217,7.217,7.217,95600.0
2007-04-10 11:20:00,9.28,9.28,9.28,9.28,63200.0,7.217,7.217,7.217,7.217,63200.0
2007-04-10 11:30:00,9.28,9.28,9.27,9.27,108400.0,7.217,7.217,7.2092,7.2092,108400.0
2007-04-10 11:40:00,9.28,9.28,9.27,9.28,280400.0,7.217,7.217,7.2092,7.217,280400.0
2007-04-10 11:50:00,9.28,9.29,9.28,9.29,125200.0,7.217,7.2247,7.217,7.2247,125200.0
2007-04-10 12:00:00,9.29,9.3,9.29,9.29,92400.0,7.2247,7.2325,7.2247,7.2247,92400.0
2007-04-10 12:10:00,9.29,9.29,9.29,9.29,58800.0,7.2247,7.2247,7.2247,7.2247,58800.0
2007-04-10 12:20:00,9.29,9.31,9.29,9.31,470800.0,7.2247,7.2403,7.2247,7.2403,470800.0
2007-04-10 12:30:00,9.31,9.32,9.31,9.32,128800.0,7.2403,7.2481,7.2403,7.2481,128800.0
2007-04-10 12:40:00,9.32,9.32,9.31,9.31,77200.0,7.2481,7.2481,7.2403,7.2403,77200.0
2007-04-10 12:50:00,9.31,9.31,9.31,9.31,230400.0,7.2403,7.2403,7.2403,7.2403,230400.0
2007-04-10 13:00:00,9.31,9.31,9.31,9.31,66000.0,7.2403,7.2403,7.2403,7.2403,66000.0
2007-04-10 13:10:00,9.31,9.31,9.3,9.31,140800.0,7.2403,7.2403,7.2325,7.2403,140800.0
2007-04-10 13:20:00,9.31,9.31,9.31,9.31,45600.0,7.2403,7.2403,7.2403,7.2403,45600.0
2007-04-10 13:30:00,9.31,9.31,9.31,9.31,76800.0,7.2403,7.2403,7.2403,7.2403,76800.0
2007-04-10 13:40:00,9.31,9.31,9.29,9.3,329600.0,7.2403,7.2403,7.2247,7.2325,329600.0
2007-04-10 13:50:00,9.3,9.3,9.3,9.3,128400.0,7.2325,7.2325,7.2325,7.2325,128400.0
2007-04-10 14:00:00,9.3,9.32,9.3,9.32,176800.0,7.2325,7.2481,7.2325,7.2481,176800.0
2007-04-10 14:10:00,9.31,9.31,9.31,9.31,93200.0,7.2403,7.2403,7.2403,7.2403,93200.0
2007-04-10 14:20:00,9.31,9.32,9.31,9.31,103200.0,7.2403,7.2481,7.2403,7.2403,103200.0
2007-04-10 14:30:00,9.31,9.32,9.31,9.31,93200.0,7.2403,7.2481,7.2403,7.2403,93200.0
2007-04-10 14:40:00,9.31,9.33,9.31,9.32,146800.0,7.2403,7.2559,7.2403,7.2481,146800.0
2007-04-10 14:50:00,9.32,9.32,9.31,9.31,74400.0,7.2481,7.2481,7.2403,7.2403,74400.0
2007-04-10 15:00:00,9.31,9.32,9.31,9.32,127200.0,7.2403,7.2481,7.2403,7.2481,127200.0
2007-04-10 15:10:00,9.32,9.32,9.31,9.31,132400.0,7.2481,7.2481,7.2403,7.2403,132400.0
2007-04-10 15:20:00,9.31,9.32,9.31,9.31,276400.0,7.2403,7.2481,7.2403,7.2403,276400.0
2007-04-10 15:30:00,9.31,9.32,9.31,9.31,257200.0,7.2403,7.2481,7.2403,7.2403,257200.0
2007-04-10 15:40:00,9.31,9.31,9.3,9.3,391600.0,7.2403,7.2403,7.2325,7.2325,391600.0
2007-04-10 15:50:00,9.31,9.31,9.3,9.31,433200.0,7.2403,7.2403,7.2325,7.2403,433200.0
2007-04-11 09:30:00,9.28,9.31,9.25,9.27,252400.0,7.217,7.2403,7.1936,7.2092,252400.0
2007-04-11 09:40:00,9.28,9.28,9.19,9.25,420800.0,7.217,7.217,7.147,7.1936,420800.0
2007-04-11 09:50:00,9.25,9.25,9.24,9.25,150800.0,7.1936,7.1936,7.1859,7.1936,150800.0
2007-04-11 10:00:00,9.25,9.25,9.24,9.25,108400.0,7.1936,7.1936,7.1859,7.1936,108400.0
2007-04-11 10:10:00,9.25,9.26,9.24,9.25,130000.0,7.1936,7.2014,7.1859,7.1936,130000.0
2007-04-11 10:20:00,9.26,9.26,9.25,9.26,75600.0,7.2014,7.2014,7.1936,7.2014,75600.0
2007-04-11 10:30:00,9.25,9.26,9.24,9.25,85600.0,7.1936,7.2014,7.1859,7.1936,85600.0
2007-04-11 10:40:00,9.25,9.26,9.24,9.25,336400.0,7.1936,7.2014,7.1859,7.1936,336400.0
2007-04-11 10:50:00,9.25,9.27,9.24,9.26,200400.0,7.1936,7.2092,7.1859,7.2014,200400.0
2007-04-11 11:00:00,9.26,9.27,9.25,9.25,102400.0,7.2014,7.2092,7.1936,7.1936,102400.0
2007-04-11 11:10:00,9.25,9.25,9.25,9.25,58400.0,7.1936,7.1936,7.1936,7.1936,58400.0
2007-04-11 11:20:00,9.25,9.26,9.25,9.26,39600.0,7.1936,7.2014,7.1936,7.2014,39600.0
2007-04-11 11:30:00,9.26,9.28,9.26,9.27,90000.0,7.2014,7.217,7.2014,7.2092,90000.0
2007-04-11 11:40:00,9.27,9.29,9.27,9.28,55200.0,7.2092,7.2247,7.2092,7.217,55200.0
2007-04-11 11:50:00,9.28,9.28,9.28,9.28,43200.0,7.217,7.217,7.217,7.217,43200.0
2007-04-11 12:00:00,9.28,9.28,9.27,9.27,52000.0,7.217,7.217,7.2092,7.2092,52000.0
2007-04-11 12:10:00,9.27,9.28,9.27,9.28,182800.0,7.2092,7.217,7.2092,7.217,182800.0
2007-04-11 12:20:00,9.28,9.28,9.28,9.28,11600.0,7.217,7.217,7.217,7.217,11600.0
2007-04-11 12:30:00,9.28,9.28,9.28,9.28,49200.0,7.217,7.217,7.217,7.217,49200.0
2007-04-11 12:40:00,9.28,9.28,9.28,9.28,20000.0,7.217,7.217,7.217,7.217,20000.0
2007-04-11 12:50:00,9.28,9.28,9.28,9.28,26400.0,7.217,7.217,7.217,7.217,26400.0
2007-04-11 13:00:00,9.28,9.3,9.28,9.3,103600.0,7.217,7.2325,7.217,7.2325,103600.0
2007-04-11 13:10:00,9.3,9.3,9.29,9.3,71200.0,7.2325,7.2325,7.2247,7.2325,71200.0
2007-04-11 13:20:00,9.3,9.3,9.3,9.3,42800.0,7.2325,7.2325,7.2325,7.2325,42800.0
2007-04-11 13:30:00,9.3,9.3,9.3,9.3,60400.0,7.2325,7.2325,7.2325,7.2325,60400.0
2007-04-11 13:40:00,9.3,9.3,9.29,9.29,48800.0,7.2325,7.2325,7.2247,7.2247,48800.0
2007-04-11 13:50:00,9.29,9.29,9.29,9.29,31200.0,7.2247,7.2247,7.2247,7.2247,31200.0
2007-04-11 14:00:00,9.29,9.29,9.26,9.27,248800.0,7.2247,7.2247,7.2014,7.2092,248800.0
2007-04-11 14:10:00,9.27,9.28,9.26,9.27,126000.0,7.2092,7.217,7.2014,7.2092,126000.0
2007-04-11 14:20:00,9.27,9.27,9.27,9.27,41200.0,7.2092,7.2092,7.2092,7.2092,41200.0
2007-04-11 14:30:00,9.27,9.28,9.25,9.26,249200.0,7.2092,7.217,7.1936,7.2014,249200.0
2007-04-11 14:40:00,9.26,9.26,9.25,9.26,198800.0,7.2014,7.2014,7.1936,7.2014,198800.0
2007-04-11 14:50:00,9.26,9.28,9.26,9.27,119600.0,7.2014,7.217,7.2014,7.2092,119600.0
2007-04-11 15:00:00,9.27,9.28,9.27,9.28,125200.0,7.2092,7.217,7.2092,7.217,125200.0
2007-04-11 15:10:00,9.28,9.28,9.27,9.27,119200.0,7.217,7.217,7.2092,7.2092,119200.0
2007-04-11 15:20:00,9.27,9.27,9.27,9.27,146800.0,7.2092,7.2092,7.2092,7.2092,146800.0
2007-04-11 15:30:00,9.27,9.28,9.26,9.27,148800.0,7.2092,7.217,7.2014,7.2092,148800.0
2007-04-11 15:40:00,9.27,9.28,9.26,9.27,229600.0,7.2092,7.217,7.2014,7.2092,229600.0
2007-04-11 15:50:00,9.27,9.28,9.27,9.28,405200.0,7.2092,7.217,7.2092,7.217,405200.0
2007-04-12 09:30:00,9.26,9.29,9.26,9.28,204400.0,7.2014,7.2247,7.2014,7.217,204400.0
2007-04-12 09:40:00,9.28,9.29,9.26,9.28,119600.0,7.217,7.2247,7.2014,7.217,119600.0
2007-04-12 09:50:00,9.28,9.29,9.24,9.29,230400.0,7.217,7.2247,7.1859,7.2247,230400.0
2007-04-12 10:00:00,9.28,9.29,9.27,9.28,73200.0,7.217,7.2247,7.2092,7.217,73200.0
2007-04-12 10:10:00,9.28,9.28,9.27,9.27,82400.0,7.217,7.217,7.2092,7.2092,82400.0
2007-04-12 10:20:00,9.27,9.31,9.27,9.31,90800.0,7.2092,7.2403,7.2092,7.2403,90800.0
2007-04-12 10:30:00,9.31,9.31,9.29,9.3,59200.0,7.2403,7.2403,7.2247,7.2325,59200.0
2007-04-12 10:40:00,9.29,9.31,9.28,9.3,52000.0,7.2247,7.2403,7.217,7.2325,52000.0
2007-04-12 10:50:00,9.31,9.34,9.31,9.33,72400.0,7.2403,7.2636,7.2403,7.2559,72400.0
2007-04-12 11:00:00,9.33,9.33,9.3,9.3,84800.0,7.2559,7.2559,7.2325,7.2325,84800.0
2007-04-12 11:10:00,9.3,9.32,9.3,9.32,135600.0,7.2325,7.2481,7.2325,7.2481,135600.0
2007-04-12 11:20:00,9.26,9.32,9.26,9.31,74000.0,7.2014,7.2481,7.2014,7.2403,74000.0
2007-04-12 11:30:00,9.32,9.32,9.31,9.31,103600.0,7.2481,7.2481,7.2403,7.2403,103600.0
2007-04-12 11:40:00,9.31,9.32,9.31,9.31,144000.0,7.2403,7.2481,7.2403,7.2403,144000.0
2007-04-12 11:50:00,9.31,9.32,9.31,9.31,250000.0,7.2403,7.2481,7.2403,7.2403,250000.0
2007-04-12 12:00:00,9.31,9.35,9.31,9.34,100400.0,7.2403,7.2714,7.2403,7.2636,100400.0
2007-04-12 12:10:00,9.34,9.34,9.32,9.32,98400.0,7.2636,7.2636,7.2481,7.2481,98400.0
2007-04-12 12:20:00,9.32,9.32,9.31,9.31,96800.0,7.2481,7.2481,7.2403,7.2403,96800.0
2007-04-12 12:30:00,9.31,9.31,9.31,9.31,71200.0,7.2403,7.2403,7.2403,7.2403,71200.0
2007-04-12 12:40:00,9.31,9.31,9.31,9.31,49600.0,7.2403,7.2403,7.2403,7.2403,49600.0
2007-04-12 12:50:00,9.31,9.32,9.31,9.32,26800.0,7.2403,7.2481,7.2403,7.2481,26800.0
2007-04-12 13:00:00,9.32,9.33,9.31,9.32,40800.0,7.2481,7.2559,7.2403,7.2481,40800.0
2007-04-12 13:10:00,9.32,9.32,9.31,9.31,59600.0,7.2481,7.2481,7.2403,7.2403,59600.0
2007-04-12 13:20:00,9.31,9.32,9.31,9.31,119600.0,7.2403,7.2481,7.2403,7.2403,119600.0
2007-04-12 13:30:00,9.31,9.32,9.31,9.31,115200.0,7.2403,7.2481,7.2403,7.2403,115200.0
2007-04-12 13:40:00,9.31,9.31,9.31,9.31,31600.0,7.2403,7.2403,7.2403,7.2403,31600.0
2007-04-12 13:50:00,9.31,9.31,9.3,9.3,510000.0,7.2403,7.2403,7.2325,7.2325,510000.0
2007-04-12 14:00:00,9.3,9.3,9.29,9.29,183200.0,7.2325,7.2325,7.2247,7.2247,183200.0
2007-04-12 14:10:00,9.29,9.3,9.29,9.3,49600.0,7.2247,7.2325,7.2247,7.2325,49600.0
2007-04-12 14:20:00,9.3,9.3,9.29,9.3,37200.0,7.2325,7.2325,7.2247,7.2325,37200.0
2007-04-12 14:30:00,9.3,9.3,9.3,9.3,84800.0,7.2325,7.2325,7.2325,7.2325,84800.0
2007-04-12 14:40:00,9.3,9.31,9.3,9.31,175600.0,7.2325,7.2403,7.2325,7.2403,175600.0
2007-04-12 14:50:00,9.31,9.32,9.31,9.31,60400.0,7.2403,7.2481,7.2403,7.2403,60400.0
2007-04-12 15:00:00,9.31,9.31,9.3,9.31,87600.0,7.2403,7.2403,7.2325,7.2403,87600.0
2007-04-12 15:10:00,9.31,9.33,9.31,9.31,117200.0,7.2403,7.2559,7.2403,7.2403,117200.0
2007-04-12 15:20:00,9.31,9.33,9.31,9.32,63200.0,7.2403,7.2559,7.2403,7.2481,63200.0
2007-04-12 15:30:00,9.33,9.33,9.3,9.31,124400.0,7.2559,7.2559,7.2325,7.2403,124400.0
2007-04-12 15:40:00,9.31,9.33,9.31,9.32,107200.0,7.2403,7.2559,7.2403,7.2481,107200.0
2007-04-12 15:50:00,9.32,9.33,9.32,9.32,216800.0,7.2481,7.2559,7.2481,7.2481,216800.0
2007-04-13 09:30:00,9.31,9.31,9.29,9.29,204000.0,7.2403,7.2403,7.2247,7.2247,204000.0
2007-04-13 09:40:00,9.29,9.3,9.27,9.27,39200.0,7.2247,7.2325,7.2092,7.2092,39200.0
2007-04-13 09:50:00,9.27,9.29,9.27,9.29,59600.0,7.2092,7.2247,7.2092,7.2247,59600.0
2007-04-13 10:00:00,9.29,9.3,9.26,9.26,110400.0,7.2247,7.2325,7.2014,7.2014,110400.0
2007-04-13 10:10:00,9.27,9.27,9.26,9.26,48800.0,7.2092,7.2092,7.2014,7.2014,48800.0
2007-04-13 10:20:00,9.27,9.27,9.25,9.25,56400.0,7.2092,7.2092,7.1936,7.1936,56400.0
2007-04-13 10:30:00,9.25,9.28,9.25,9.28,74400.0,7.1936,7.217,7.1936,7.217,74400.0
2007-04-13 10:40:00,9.28,9.29,9.27,9.27,64800.0,7.217,7.2247,7.2092,7.2092,64800.0
2007-04-13 10:50:00,9.27,9.27,9.27,9.27,34400.0,7.2092,7.2092,7.2092,7.2092,34400.0
2007-04-13 11:00:00,9.27,9.28,9.27,9.28,40000.0,7.2092,7.217,7.2092,7.217,40000.0
2007-04-13 11:10:00,9.28,9.28,9.27,9.27,386800.0,7.217,7.217,7.2092,7.2092,386800.0
2007-04-13 11:20:00,9.27,9.27,9.26,9.26,28000.0,7.2092,7.2092,7.2014,7.2014,28000.0
2007-04-13 11:30:00,9.26,9.27,9.26,9.27,43600.0,7.2014,7.2092,7.2014,7.2092,43600.0
2007-04-13 11:40:00,9.27,9.31,9.27,9.27,65200.0,7.2092,7.2403,7.2092,7.2092,65200.0
2007-04-13 11:50:00,9.27,9.28,9.27,9.28,28400.0,7.2092,7.217,7.2092,7.217,28400.0
2007-04-13 12:00:00,9.27,9.27,9.27,9.27,10800.0,7.2092,7.2092,7.2092,7.2092,10800.0
2007-04-13 12:10:00,9.27,9.27,9.26,9.26,28000.0,7.2092,7.2092,7.2014,7.2014,28000.0
2007-04-13 12:20:00,9.26,9.27,9.26,9.27,34400.0,7.2014,7.2092,7.2014,7.2092,34400.0
2007-04-13 12:30:00,9.27,9.27,9.26,9.27,23600.0,7.2092,7.2092,7.2014,7.2092,23600.0
2007-04-13 12:40:00,9.27,9.27,9.26,9.26,77600.0,7.2092,7.2092,7.2014,7.2014,77600.0
2007-04-13 12:50:00,9.26,9.26,9.26,9.26,42800.0,7.2014,7.2014,7.2014,7.2014,42800.0
2007-04-13 13:00:00,9.26,9.27,9.26,9.26,26000.0,7.2014,7.2092,7.2014,7.2014,26000.0
2007-04-13 13:10:00,9.26,9.26,9.26,9.26,22000.0,7.2014,7.2014,7.2014,7.2014,22000.0
2007-04-13 13:20:00,9.26,9.26,9.26,9.26,21200.0,7.2014,7.2014,7.2014,7.2014,21200.0
2007-04-13 13:30:00,9.26,9.26,9.25,9.26,89200.0,7.2014,7.2014,7.1936,7.2014,89200.0
2007-04-13 13:40:00,9.26,9.26,9.26,9.26,26400.0,7.2014,7.2014,7.2014,7.2014,26400.0
2007-04-13 13:50:00,9.27,9.27,9.26,9.27,32000.0,7.2092,7.2092,7.2014,7.2092,32000.0
2007-04-13 14:00:00,9.27,9.27,9.26,9.26,22800.0,7.2092,7.2092,7.2014,7.2014,22800.0
2007-04-13 14:10:00,9.26,9.26,9.26,9.26,16800.0,7.2014,7.2014,7.2014,7.2014,16800.0
2007-04-13 14:20:00,9.26,9.26,9.26,9.26,59200.0,7.2014,7.2014,7.2014,7.2014,59200.0
2007-04-13 14:30:00,9.26,9.26,9.26,9.26,24400.0,7.2014,7.2014,7.2014,7.2014,24400.0
2007-04-13 14:40:00,9.26,9.29,9.26,9.28,118800.0,7.2014,7.2247,7.2014,7.217,118800.0
2007-04-13 14:50:00,9.28,9.28,9.28,9.28,28000.0,7.217,7.217,7.217,7.217,28000.0
2007-04-13 15:00:00,9.28,9.28,9.27,9.27,34000.0,7.217,7.217,7.2092,7.2092,34000.0
2007-04-13 15:10:00,9.27,9.28,9.27,9.28,46000.0,7.2092,7.217,7.2092,7.217,46000.0
2007-04-13 15:20:00,9.27,9.28,9.27,9.27,55200.0,7.2092,7.217,7.2092,7.2092,55200.0
2007-04-13 15:30:00,9.27,9.27,9.27,9.27,70000.0,7.2092,7.2092,7.2092,7.2092,70000.0
2007-04-13 15:40:00,9.27,9.27,9.26,9.27,167200.0,7.2092,7.2092,7.2014,7.2092,167200.0
2007-04-13 15:50:00,9.27,9.28,9.27,9.28,169200.0,7.2092,7.217,7.2092,7.217,169200.0
2007-04-16 09:30:00,9.3,9.34,9.29,9.34,70800.0,7.2325,7.2636,7.2247,7.2636,70800.0
2007-04-16 09:40:00,9.33,9.37,9.33,9.37,124800.0,7.2559,7.287,7.2559,7.287,124800.0
2007-04-16 09:50:00,9.37,9.39,9.37,9.38,50800.0,7.287,7.3025,7.287,7.2947,50800.0
2007-04-16 10:00:00,9.38,9.38,9.38,9.38,42400.0,7.2947,7.2947,7.2947,7.2947,42400.0
2007-04-16 10:10:00,9.38,9.38,9.38,9.38,47200.0,7.2947,7.2947,7.2947,7.2947,47200.0
2007-04-16 10:20:00,9.38,9.38,9.38,9.38,48000.0,7.2947,7.2947,7.2947,7.2947,48000.0
2007-04-16 10:30:00,9.38,9.39,9.38,9.39,41600.0,7.2947,7.3025,7.2947,7.3025,41600.0
2007-04-16 10:40:00,9.39,9.39,9.38,9.38,286000.0,7.3025,7.3025,7.2947,7.2947,286000.0
2007-04-16 10:50:00,9.38,9.38,9.38,9.38,118400.0,7.2947,7.2947,7.2947,7.2947,118400.0
2007-04-16 11:00:00,9.38,9.38,9.38,9.38,153600.0,7.2947,7.2947,7.2947,7.2947,153600.0
2007-04-16 11:10:00,9.38,9.39,9.38,9.39,126400.0,7.2947,7.3025,7.2947,7.3025,126400.0
2007-04-16 11:20:00,9.39,9.39,9.38,9.38,49200.0,7.3025,7.3025,7.2947,7.2947,49200.0
2007-04-16 11:30:00,9.38,9.39,9.38,9.39,83600.0,7.2947,7.3025,7.2947,7.3025,83600.0
2007-04-16 11:40:00,9.39,9.39,9.39,9.39,80000.0,7.3025,7.3025,7.3025,7.3025,80000.0
2007-04-16 11:50:00,9.39,9.39,9.38,9.39,89200.0,7.3025,7.3025,7.2947,7.3025,89200.0
2007-04-16 12:00:00,9.39,9.39,9.38,9.39,166400.0,7.3025,7.3025,7.2947,7.3025,166400.0
2007-04-16 12:10:00,9.39,9.39,9.38,9.38,76400.0,7.3025,7.3025,7.2947,7.2947,76400.0
2007-04-16 12:20:00,9.38,9.39,9.38,9.38,41600.0,7.2947,7.3025,7.2947,7.2947,41600.0
2007-04-16 12:30:00,9.38,9.39,9.38,9.38,22000.0,7.2947,7.3025,7.2947,7.2947,22000.0
2007-04-16 12:40:00,9.39,9.39,9.38,9.39,42400.0,7.3025,7.3025,7.2947,7.3025,42400.0
2007-04-16 12:50:00,9.38,9.39,9.38,9.38,53200.0,7.2947,7.3025,7.2947,7.2947,53200.0
2007-04-16 13:00:00,9.38,9.4,9.38,9.4,32800.0,7.2947,7.3103,7.2947,7.3103,32800.0
2007-04-16 13:10:00,9.4,9.4,9.39,9.4,54800.0,7.3103,7.3103,7.3025,7.3103,54800.0
2007-04-16 13:20:00,9.39,9.4,9.39,9.39,51600.0,7.3025,7.3103,7.3025,7.3025,51600.0
2007-04-16 13:30:00,9.39,9.4,9.38,9.39,34000.0,7.3025,7.3103,7.2947,7.3025,34000.0
2007-04-16 13:40:00,9.39,9.39,9.39,9.39,47600.0,7.3025,7.3025,7.3025,7.3025,47600.0
2007-04-16 13:50:00,9.39,9.39,9.38,9.38,44400.0,7.3025,7.3025,7.2947,7.2947,44400.0
2007-04-16 14:00:00,9.38,9.39,9.38,9.39,47200.0,7.2947,7.3025,7.2947,7.3025,47200.0
2007-04-16 14:10:00,9.38,9.39,9.38,9.39,49200.0,7.2947,7.3025,7.2947,7.3025,49200.0
2007-04-16 14:20:00,9.39,9.39,9.39,9.39,21200.0,7.3025,7.3025,7.3025,7.3025,21200.0
2007-04-16 14:30:00,9.39,9.39,9.38,9.39,57600.0,7.3025,7.3025,7.2947,7.3025,57600.0
2007-04-16 14:40:00,9.39,9.39,9.39,9.39,37600.0,7.3025,7.3025,7.3025,7.3025,37600.0
2007-04-16 14:50:00,9.39,9.4,9.39,9.39,72000.0,7.3025,7.3103,7.3025,7.3025,72000.0
2007-04-16 15:00:00,9.4,9.4,9.39,9.4,44400.0,7.3103,7.3103,7.3025,7.3103,44400.0
2007-04-16 15:10:00,9.4,9.4,9.39,9.39,82000.0,7.3103,7.3103,7.3025,7.3025,82000.0
2007-04-16 15:20:00,9.39,9.39,9.39,9.39,103200.0,7.3025,7.3025,7.3025,7.3025,103200.0
2007-04-16 15:30:00,9.39,9.39,9.39,9.39,47200.0,7.3025,7.3025,7.3025,7.3025,47200.0
2007-04-16 15:40:00,9.39,9.39,9.38,9.39,136800.0,7.3025,7.3025,7.2947,7.3025,136800.0
2007-04-16 15:50:00,9.39,9.4,9.39,9.4,463200.0,7.3025,7.3103,7.3025,7.3103,463200.0
2007-04-17 09:30:00,9.38,9.4,9.38,9.4,147600.0,7.2947,7.3103,7.2947,7.3103,147600.0
2007-04-17 09:40:00,9.4,9.4,9.38,9.38,45200.0,7.3103,7.3103,7.2947,7.2947,45200.0
2007-04-17 09:50:00,9.38,9.4,9.38,9.4,198800.0,7.2947,7.3103,7.2947,7.3103,198800.0
2007-04-17 10:00:00,9.4,9.41,9.4,9.4,128000.0,7.3103,7.3181,7.3103,7.3103,128000.0
2007-04-17 10:10:00,9.4,9.42,9.39,9.42,144000.0,7.3103,7.3258,7.3025,7.3258,144000.0
2007-04-17 10:20:00,9.42,9.43,9.42,9.43,46800.0,7.3258,7.3336,7.3258,7.3336,46800.0
2007-04-17 10:30:00,9.43,9.44,9.42,9.42,46400.0,7.3336,7.3414,7.3258,7.3258,46400.0
2007-04-17 10:40:00,9.42,9.46,9.42,9.45,93200.0,7.3258,7.357,7.3258,7.3492,93200.0
2007-04-17 10:50:00,9.45,9.46,9.45,9.46,44000.0,7.3492,7.357,7.3492,7.357,44000.0
2007-04-17 11:00:00,9.45,9.46,9.44,9.45,80000.0,7.3492,7.357,7.3414,7.3492,80000.0
2007-04-17 11:10:00,9.45,9.45,9.43,9.44,72800.0,7.3492,7.3492,7.3336,7.3414,72800.0
2007-04-17 11:20:00,9.44,9.46,9.44,9.46,82000.0,7.3414,7.357,7.3414,7.357,82000.0
2007-04-17 11:30:00,9.45,9.46,9.44,9.45,61200.0,7.3492,7.357,7.3414,7.3492,61200.0
2007-04-17 11:40:00,9.45,9.46,9.44,9.44,22000.0,7.3492,7.357,7.3414,7.3414,22000.0
2007-04-17 11:50:00,9.45,9.45,9.44,9.45,27200.0,7.3492,7.3492,7.3414,7.3492,27200.0
2007-04-17 12:00:00,9.45,9.45,9.44,9.45,38400.0,7.3492,7.3492,7.3414,7.3492,38400.0
2007-04-17 12:10:00,9.45,9.45,9.45,9.45,29200.0,7.3492,7.3492,7.3492,7.3492,29200.0
2007-04-17 12:20:00,9.45,9.45,9.45,9.45,12000.0,7.3492,7.3492,7.3492,7.3492,12000.0
2007-04-17 12:30:00,9.45,9.46,9.45,9.45,36800.0,7.3492,7.357,7.3492,7.3492,36800.0
2007-04-17 12:40:00,9.45,9.45,9.44,9.44,50400.0,7.3492,7.3492,7.3414,7.3414,50400.0
2007-04-17 12:50:00,9.44,9.45,9.44,9.45,63600.0,7.3414,7.3492,7.3414,7.3492,63600.0
2007-04-17 13:00:00,9.45,9.45,9.45,9.45,60800.0,7.3492,7.3492,7.3492,7.3492,60800.0
2007-04-17 13:10:00,9.45,9.45,9.44,9.44,54000.0,7.3492,7.3492,7.3414,7.3414,54000.0
2007-04-17 13:20:00,9.44,9.45,9.44,9.45,31200.0,7.3414,7.3492,7.3414,7.3492,31200.0
2007-04-17 13:30:00,9.45,9.45,9.45,9.45,78000.0,7.3492,7.3492,7.3492,7.3492,78000.0
2007-04-17 13:40:00,9.45,9.46,9.45,9.46,142000.0,7.3492,7.357,7.3492,7.357,142000.0
2007-04-17 13:50:00,9.46,9.47,9.46,9.46,33600.0,7.357,7.3647,7.357,7.357,33600.0
2007-04-17 14:00:00,9.46,9.47,9.46,9.47,133600.0,7.357,7.3647,7.357,7.3647,133600.0
2007-04-17 14:10:00,9.47,9.47,9.46,9.47,115200.0,7.3647,7.3647,7.357,7.3647,115200.0
2007-04-17 14:20:00,9.47,9.49,9.47,9.47,79200.0,7.3647,7.3803,7.3647,7.3647,79200.0
2007-04-17 14:30:00,9.47,9.47,9.45,9.46,58800.0,7.3647,7.3647,7.3492,7.357,58800.0
2007-04-17 14:40:00,9.45,9.46,9.45,9.45,86800.0,7.3492,7.357,7.3492,7.3492,86800.0
2007-04-17 14:50:00,9.45,9.45,9.45,9.45,58400.0,7.3492,7.3492,7.3492,7.3492,58400.0
2007-04-17 15:00:00,9.45,9.45,9.45,9.45,50000.0,7.3492,7.3492,7.3492,7.3492,50000.0
2007-04-17 15:10:00,9.45,9.45,9.44,9.44,262400.0,7.3492,7.3492,7.3414,7.3414,262400.0
2007-04-17 15:20:00,9.44,9.44,9.42,9.43,215200.0,7.3414,7.3414,7.3258,7.3336,215200.0
2007-04-17 15:30:00,9.43,9.45,9.43,9.44,147200.0,7.3336,7.3492,7.3336,7.3414,147200.0
2007-04-17 15:40:00,9.44,9.44,9.44,9.44,52000.0,7.3414,7.3414,7.3414,7.3414,52000.0
2007-04-17 15:50:00,9.44,9.44,9.44,9.44,135600.0,7.3414,7.3414,7.3414,7.3414,135600.0
2007-04-18 09:30:00,9.44,9.48,9.34,9.46,144000.0,7.3414,7.3725,7.2636,7.357,144000.0
2007-04-18 09:40:00,9.45,9.46,9.45,9.46,84800.0,7.3492,7.357,7.3492,7.357,84800.0
2007-04-18 09:50:00,9.45,9.46,9.45,9.46,54400.0,7.3492,7.357,7.3492,7.357,54400.0
2007-04-18 10:00:00,9.46,9.46,9.43,9.44,80000.0,7.357,7.357,7.3336,7.3414,80000.0
2007-04-18 10:10:00,9.44,9.46,9.43,9.45,84000.0,7.3414,7.357,7.3336,7.3492,84000.0
2007-04-18 10:20:00,9.45,9.47,9.44,9.44,49200.0,7.3492,7.3647,7.3414,7.3414,49200.0
2007-04-18 10:30:00,9.44,9.46,9.44,9.45,80000.0,7.3414,7.357,7.3414,7.3492,80000.0
2007-04-18 10:40:00,9.45,9.46,9.44,9.45,73600.0,7.3492,7.357,7.3414,7.3492,73600.0
2007-04-18 10:50:00,9.45,9.45,9.44,9.44,22800.0,7.3492,7.3492,7.3414,7.3414,22800.0
2007-04-18 11:00:00,9.44,9.46,9.43,9.46,88800.0,7.3414,7.357,7.3336,7.357,88800.0
2007-04-18 11:10:00,9.46,9.46,9.44,9.45,41600.0,7.357,7.357,7.3414,7.3492,41600.0
2007-04-18 11:20:00,9.45,9.45,9.44,9.44,70400.0,7.3492,7.3492,7.3414,7.3414,70400.0
2007-04-18 11:30:00,9.44,9.45,9.44,9.45,40400.0,7.3414,7.3492,7.3414,7.3492,40400.0
2007-04-18 11:40:00,9.45,9.45,9.45,9.45,58800.0,7.3492,7.3492,7.3492,7.3492,58800.0
2007-04-18 11:50:00,9.45,9.45,9.44,9.45,28400.0,7.3492,7.3492,7.3414,7.3492,28400.0
2007-04-18 12:00:00,9.45,9.45,9.44,9.44,59600.0,7.3492,7.3492,7.3414,7.3414,59600.0
2007-04-18 12:10:00,9.45,9.45,9.45,9.45,49600.0,7.3492,7.3492,7.3492,7.3492,49600.0
2007-04-18 12:20:00,9.45,9.45,9.45,9.45,40400.0,7.3492,7.3492,7.3492,7.3492,40400.0
2007-04-18 12:30:00,9.45,9.45,9.45,9.45,46000.0,7.3492,7.3492,7.3492,7.3492,46000.0
2007-04-18 12:40:00,9.45,9.45,9.45,9.45,32400.0,7.3492,7.3492,7.3492,7.3492,32400.0
2007-04-18 12:50:00,9.45,9.45,9.45,9.45,12400.0,7.3492,7.3492,7.3492,7.3492,12400.0
2007-04-18 13:00:00,9.45,9.46,9.45,9.46,188400.0,7.3492,7.357,7.3492,7.357,188400.0
2007-04-18 13:10:00,9.46,9.47,9.46,9.46,73600.0,7.357,7.3647,7.357,7.357,73600.0
2007-04-18 13:20:00,9.46,9.47,9.46,9.46,16000.0,7.357,7.3647,7.357,7.357,16000.0
2007-04-18 13:30:00,9.46,9.46,9.46,9.46,34400.0,7.357,7.357,7.357,7.357,34400.0
2007-04-18 13:40:00,9.46,9.46,9.46,9.46,24400.0,7.357,7.357,7.357,7.357,24400.0
2007-04-18 13:50:00,9.46,9.46,9.45,9.45,29200.0,7.357,7.357,7.3492,7.3492,29200.0
2007-04-18 14:00:00,9.45,9.46,9.45,9.45,184000.0,7.3492,7.357,7.3492,7.3492,184000.0
2007-04-18 14:10:00,9.45,9.45,9.45,9.45,28400.0,7.3492,7.3492,7.3492,7.3492,28400.0
2007-04-18 14:20:00,9.45,9.46,9.45,9.45,254800.0,7.3492,7.357,7.3492,7.3492,254800.0
2007-04-18 14:30:00,9.45,9.45,9.45,9.45,102000.0,7.3492,7.3492,7.3492,7.3492,102000.0
2007-04-18 14:40:00,9.45,9.45,9.45,9.45,140400.0,7.3492,7.3492,7.3492,7.3492,140400.0
2007-04-18 14:50:00,9.45,9.46,9.45,9.46,135600.0,7.3492,7.357,7.3492,7.357,135600.0
2007-04-18 15:00:00,9.46,9.46,9.45,9.46,115600.0,7.357,7.357,7.3492,7.357,115600.0
2007-04-18 15:10:00,9.46,9.47,9.46,9.46,64000.0,7.357,7.3647,7.357,7.357,64000.0
2007-04-18 15:20:00,9.46,9.47,9.46,9.47,162000.0,7.357,7.3647,7.357,7.3647,162000.0
2007-04-18 15:30:00,9.47,9.47,9.47,9.47,166000.0,7.3647,7.3647,7.3647,7.3647,166000.0
2007-04-18 15:40:00,9.47,9.47,9.44,9.45,200000.0,7.3647,7.3647,7.3414,7.3492,200000.0
2007-04-18 15:50:00,9.45,9.45,9.43,9.43,480000.0,7.3492,7.3492,7.3336,7.3336,480000.0
2007-04-19 09:30:00,9.42,9.44,9.33,9.37,255200.0,7.3258,7.3414,7.2559,7.287,255200.0
2007-04-19 09:40:00,9.36,9.38,9.36,9.37,88000.0,7.2792,7.2947,7.2792,7.287,88000.0
2007-04-19 09:50:00,9.37,9.38,9.36,9.37,72400.0,7.287,7.2947,7.2792,7.287,72400.0
2007-04-19 10:00:00,9.37,9.39,9.37,9.37,122800.0,7.287,7.3025,7.287,7.287,122800.0
2007-04-19 10:10:00,9.37,9.38,9.37,9.38,217200.0,7.287,7.2947,7.287,7.2947,217200.0
2007-04-19 10:20:00,9.38,9.38,9.37,9.38,95200.0,7.2947,7.2947,7.287,7.2947,95200.0
2007-04-19 10:30:00,9.38,9.38,9.37,9.38,104800.0,7.2947,7.2947,7.287,7.2947,104800.0
2007-04-19 10:40:00,9.38,9.38,9.37,9.37,133600.0,7.2947,7.2947,7.287,7.287,133600.0
2007-04-19 10:50:00,9.37,9.38,9.36,9.37,68400.0,7.287,7.2947,7.2792,7.287,68400.0
2007-04-19 11:00:00,9.37,9.37,9.36,9.36,145200.0,7.287,7.287,7.2792,7.2792,145200.0
2007-04-19 11:10:00,9.36,9.38,9.36,9.38,112400.0,7.2792,7.2947,7.2792,7.2947,112400.0
2007-04-19 11:20:00,9.38,9.38,9.37,9.37,85600.0,7.2947,7.2947,7.287,7.287,85600.0
2007-04-19 11:30:00,9.37,9.38,9.37,9.38,100400.0,7.287,7.2947,7.287,7.2947,100400.0
2007-04-19 11:40:00,9.38,9.38,9.37,9.37,75600.0,7.2947,7.2947,7.287,7.287,75600.0
2007-04-19 11:50:00,9.37,9.38,9.37,9.38,62400.0,7.287,7.2947,7.287,7.2947,62400.0
2007-04-19 12:00:00,9.38,9.38,9.37,9.37,103200.0,7.2947,7.2947,7.287,7.287,103200.0
2007-04-19 12:10:00,9.37,9.38,9.37,9.37,85600.0,7.287,7.2947,7.287,7.287,85600.0
2007-04-19 12:20:00,9.37,9.37,9.37,9.37,65600.0,7.287,7.287,7.287,7.287,65600.0
2007-04-19 12:30:00,9.37,9.37,9.34,9.36,129200.0,7.287,7.287,7.2636,7.2792,129200.0
2007-04-19 12:40:00,9.36,9.36,9.35,9.35,98800.0,7.2792,7.2792,7.2714,7.2714,98800.0
2007-04-19 12:50:00,9.35,9.37,9.35,9.36,156000.0,7.2714,7.287,7.2714,7.2792,156000.0
2007-04-19 13:00:00,9.36,9.38,9.36,9.37,41600.0,7.2792,7.2947,7.2792,7.287,41600.0
2007-04-19 13:10:00,9.37,9.37,9.36,9.36,36000.0,7.287,7.287,7.2792,7.2792,36000.0
2007-04-19 13:20:00,9.37,9.37,9.36,9.36,84400.0,7.287,7.287,7.2792,7.2792,84400.0
2007-04-19 13:30:00,9.36,9.38,9.36,9.38,101200.0,7.2792,7.2947,7.2792,7.2947,101200.0
2007-04-19 13:40:00,9.38,9.38,9.37,9.38,46000.0,7.2947,7.2947,7.287,7.2947,46000.0
2007-04-19 13:50:00,9.38,9.38,9.37,9.37,86800.0,7.2947,7.2947,7.287,7.287,86800.0
2007-04-19 14:00:00,9.37,9.38,9.37,9.37,38800.0,7.287,7.2947,7.287,7.287,38800.0
2007-04-19 14:10:00,9.37,9.37,9.37,9.37,61600.0,7.287,7.287,7.287,7.287,61600.0
2007-04-19 14:20:00,9.37,9.38,9.37,9.37,40400.0,7.287,7.2947,7.287,7.287,40400.0
2007-04-19 14:30:00,9.37,9.38,9.37,9.37,136400.0,7.287,7.2947,7.287,7.287,136400.0
2007-04-19 14:40:00,9.37,9.38,9.37,9.38,127600.0,7.287,7.2947,7.287,7.2947,127600.0
2007-04-19 14:50:00,9.39,9.39,9.38,9.38,76000.0,7.3025,7.3025,7.2947,7.2947,76000.0
2007-04-19 15:00:00,9.38,9.4,9.38,9.4,105600.0,7.2947,7.3103,7.2947,7.3103,105600.0
2007-04-19 15:10:00,9.4,9.4,9.38,9.4,122000.0,7.3103,7.3103,7.2947,7.3103,122000.0
2007-04-19 15:20:00,9.4,9.41,9.39,9.39,69600.0,7.3103,7.3181,7.3025,7.3025,69600.0
2007-04-19 15:30:00,9.39,9.4,9.38,9.38,148400.0,7.3025,7.3103,7.2947,7.2947,148400.0
2007-04-19 15:40:00,9.38,9.39,9.38,9.38,119200.0,7.2947,7.3025,7.2947,7.2947,119200.0
2007-04-19 15:50:00,9.38,9.39,9.36,9.39,258400.0,7.2947,7.3025,7.2792,7.3025,258400.0
2007-04-20 09:30:00,9.53,9.55,9.41,9.53,1900800.0,7.4114,7.4269,7.3181,7.4114,1900800.0
2007-04-20 09:40:00,9.53,9.54,9.47,9.49,106800.0,7.4114,7.4192,7.3647,7.3803,106800.0
2007-04-20 09:50:00,9.49,9.51,9.47,9.49,129200.0,7.3803,7.3958,7.3647,7.3803,129200.0
2007-04-20 10:00:00,9.49,9.5,9.46,9.49,105600.0,7.3803,7.3881,7.357,7.3803,105600.0
2007-04-20 10:10:00,9.49,9.53,9.49,9.52,73600.0,7.3803,7.4114,7.3803,7.4036,73600.0
2007-04-20 10:20:00,9.52,9.54,9.52,9.54,68800.0,7.4036,7.4192,7.4036,7.4192,68800.0
2007-04-20 10:30:00,9.54,9.54,9.5,9.5,72000.0,7.4192,7.4192,7.3881,7.3881,72000.0
2007-04-20 10:40:00,9.5,9.51,9.47,9.47,80000.0,7.3881,7.3958,7.3647,7.3647,80000.0
2007-04-20 10:50:00,9.47,9.47,9.45,9.45,46000.0,7.3647,7.3647,7.3492,7.3492,46000.0
2007-04-20 11:00:00,9.46,9.46,9.44,9.45,98400.0,7.357,7.357,7.3414,7.3492,98400.0
2007-04-20 11:10:00,9.45,9.46,9.43,9.46,120800.0,7.3492,7.357,7.3336,7.357,120800.0
2007-04-20 11:20:00,9.46,9.47,9.44,9.47,51200.0,7.357,7.3647,7.3414,7.3647,51200.0
2007-04-20 11:30:00,9.47,9.47,9.44,9.44,43600.0,7.3647,7.3647,7.3414,7.3414,43600.0
2007-04-20 11:40:00,9.44,9.44,9.42,9.42,100800.0,7.3414,7.3414,7.3258,7.3258,100800.0
2007-04-20 11:50:00,9.42,9.43,9.42,9.42,69200.0,7.3258,7.3336,7.3258,7.3258,69200.0
2007-04-20 12:00:00,9.42,9.43,9.42,9.43,16800.0,7.3258,7.3336,7.3258,7.3336,16800.0
2007-04-20 12:10:00,9.43,9.44,9.42,9.44,27200.0,7.3336,7.3414,7.3258,7.3414,27200.0
2007-04-20 12:20:00,9.44,9.44,9.42,9.42,40800.0,7.3414,7.3414,7.3258,7.3258,40800.0
2007-04-20 12:30:00,9.42,9.42,9.4,9.41,78000.0,7.3258,7.3258,7.3103,7.3181,78000.0
2007-04-20 12:40:00,9.4,9.41,9.4,9.41,28000.0,7.3103,7.3181,7.3103,7.3181,28000.0
2007-04-20 12:50:00,9.41,9.42,9.41,9.42,16400.0,7.3181,7.3258,7.3181,7.3258,16400.0
2007-04-20 13:00:00,9.43,9.43,9.41,9.41,14000.0,7.3336,7.3336,7.3181,7.3181,14000.0
2007-04-20 13:10:00,9.41,9.43,9.41,9.43,62800.0,7.3181,7.3336,7.3181,7.3336,62800.0
2007-04-20 13:20:00,9.43,9.45,9.43,9.45,36000.0,7.3336,7.3492,7.3336,7.3492,36000.0
2007-04-20 13:30:00,9.44,9.45,9.43,9.43,39200.0,7.3414,7.3492,7.3336,7.3336,39200.0
2007-04-20 13:40:00,9.43,9.43,9.42,9.42,25600.0,7.3336,7.3336,7.3258,7.3258,25600.0
2007-04-20 13:50:00,9.42,9.43,9.42,9.42,44400.0,7.3258,7.3336,7.3258,7.3258,44400.0
2007-04-20 14:00:00,9.42,9.42,9.41,9.42,32800.0,7.3258,7.3258,7.3181,7.3258,32800.0
2007-04-20 14:10:00,9.42,9.43,9.42,9.43,49200.0,7.3258,7.3336,7.3258,7.3336,49200.0
2007-04-20 14:20:00,9.43,9.44,9.42,9.43,58400.0,7.3336,7.3414,7.3258,7.3336,58400.0
2007-04-20 14:30:00,9.43,9.43,9.42,9.43,186400.0,7.3336,7.3336,7.3258,7.3336,186400.0
2007-04-20 14:40:00,9.43,9.43,9.42,9.42,120800.0,7.3336,7.3336,7.3258,7.3258,120800.0
2007-04-20 14:50:00,9.42,9.43,9.42,9.43,84800.0,7.3258,7.3336,7.3258,7.3336,84800.0
2007-04-20 15:00:00,9.43,9.47,9.41,9.41,154400.0,7.3336,7.3647,7.3181,7.3181,154400.0
2007-04-20 15:10:00,9.42,9.42,9.41,9.41,106400.0,7.3258,7.3258,7.3181,7.3181,106400.0
2007-04-20 15:20:00,9.41,9.42,9.4,9.42,243600.0,7.3181,7.3258,7.3103,7.3258,243600.0
2007-04-20 15:30:00,9.42,9.42,9.4,9.42,112800.0,7.3258,7.3258,7.3103,7.3258,112800.0
2007-04-20 15:40:00,9.42,9.43,9.42,9.43,97600.0,7.3258,7.3336,7.3258,7.3336,97600.0
2007-04-20 15:50:00,9.43,9.45,9.43,9.44,350800.0,7.3336,7.3492,7.3336,7.3414,350800.0
2007-04-23 09:30:00,9.45,9.54,9.43,9.43,201200.0,7.3492,7.4192,7.3336,7.3336,201200.0
2007-04-23 09:40:00,9.43,9.47,9.43,9.46,38000.0,7.3336,7.3647,7.3336,7.357,38000.0
2007-04-23 09:50:00,9.46,9.46,9.44,9.44,40000.0,7.357,7.357,7.3414,7.3414,40000.0
2007-04-23 10:00:00,9.44,9.44,9.41,9.43,68800.0,7.3414,7.3414,7.3181,7.3336,68800.0
2007-04-23 10:10:00,9.43,9.44,9.41,9.44,98400.0,7.3336,7.3414,7.3181,7.3414,98400.0
2007-04-23 10:20:00,9.44,9.44,9.41,9.42,24000.0,7.3414,7.3414,7.3181,7.3258,24000.0
2007-04-23 10:30:00,9.42,9.44,9.42,9.43,30800.0,7.3258,7.3414,7.3258,7.3336,30800.0
2007-04-23 10:40:00,9.43,9.43,9.43,9.43,22400.0,7.3336,7.3336,7.3336,7.3336,22400.0
2007-04-23 10:50:00,9.43,9.43,9.41,9.41,77200.0,7.3336,7.3336,7.3181,7.3181,77200.0
2007-04-23 11:00:00,9.41,9.41,9.38,9.38,146400.0,7.3181,7.3181,7.2947,7.2947,146400.0
2007-04-23 11:10:00,9.38,9.39,9.38,9.39,142400.0,7.2947,7.3025,7.2947,7.3025,142400.0
2007-04-23 11:20:00,9.39,9.42,9.39,9.42,45200.0,7.3025,7.3258,7.3025,7.3258,45200.0
2007-04-23 11:30:00,9.42,9.42,9.41,9.41,38400.0,7.3258,7.3258,7.3181,7.3181,38400.0
2007-04-23 11:40:00,9.41,9.43,9.41,9.43,16000.0,7.3181,7.3336,7.3181,7.3336,16000.0
2007-04-23 11:50:00,9.43,9.45,9.43,9.45,94000.0,7.3336,7.3492,7.3336,7.3492,94000.0
2007-04-23 12:00:00,9.45,9.45,9.44,9.44,50000.0,7.3492,7.3492,7.3414,7.3414,50000.0
2007-04-23 12:10:00,9.44,9.44,9.42,9.42,62800.0,7.3414,7.3414,7.3258,7.3258,62800.0
2007-04-23 12:20:00,9.42,9.42,9.41,9.41,36000.0,7.3258,7.3258,7.3181,7.3181,36000.0
2007-04-23 12:30:00,9.41,9.41,9.41,9.41,27200.0,7.3181,7.3181,7.3181,7.3181,27200.0
2007-04-23 12:40:00,9.41,9.42,9.41,9.42,16800.0,7.3181,7.3258,7.3181,7.3258,16800.0
2007-04-23 12:50:00,9.42,9.43,9.42,9.43,14000.0,7.3258,7.3336,7.3258,7.3336,14000.0
2007-04-23 13:00:00,9.43,9.43,9.43,9.43,15600.0,7.3336,7.3336,7.3336,7.3336,15600.0
2007-04-23 13:10:00,9.43,9.44,9.43,9.44,47200.0,7.3336,7.3414,7.3336,7.3414,47200.0
2007-04-23 13:20:00,9.44,9.44,9.44,9.44,48000.0,7.3414,7.3414,7.3414,7.3414,48000.0
2007-04-23 13:30:00,9.44,9.44,9.44,9.44,64400.0,7.3414,7.3414,7.3414,7.3414,64400.0
2007-04-23 13:40:00,9.44,9.44,9.42,9.43,95200.0,7.3414,7.3414,7.3258,7.3336,95200.0
2007-04-23 13:50:00,9.44,9.44,9.43,9.43,59200.0,7.3414,7.3414,7.3336,7.3336,59200.0
2007-04-23 14:00:00,9.43,9.43,9.42,9.43,68000.0,7.3336,7.3336,7.3258,7.3336,68000.0
2007-04-23 14:10:00,9.43,9.43,9.42,9.43,35200.0,7.3336,7.3336,7.3258,7.3336,35200.0
2007-04-23 14:20:00,9.43,9.43,9.43,9.43,22000.0,7.3336,7.3336,7.3336,7.3336,22000.0
2007-04-23 14:30:00,9.43,9.44,9.43,9.44,43600.0,7.3336,7.3414,7.3336,7.3414,43600.0
2007-04-23 14:40:00,9.44,9.44,9.44,9.44,38400.0,7.3414,7.3414,7.3414,7.3414,38400.0
2007-04-23 14:50:00,9.44,9.44,9.44,9.44,36800.0,7.3414,7.3414,7.3414,7.3414,36800.0
2007-04-23 15:00:00,9.44,9.44,9.43,9.44,69600.0,7.3414,7.3414,7.3336,7.3414,69600.0
2007-04-23 15:10:00,9.44,9.44,9.44,9.44,59600.0,7.3414,7.3414,7.3414,7.3414,59600.0
2007-04-23 15:20:00,9.44,9.45,9.44,9.45,53200.0,7.3414,7.3492,7.3414,7.3492,53200.0
2007-04-23 15:30:00,9.45,9.45,9.44,9.45,160400.0,7.3492,7.3492,7.3414,7.3492,160400.0
2007-04-23 15:40:00,9.45,9.45,9.43,9.44,119600.0,7.3492,7.3492,7.3336,7.3414,119600.0
2007-04-23 15:50:00,9.44,9.44,9.43,9.43,176800.0,7.3414,7.3414,7.3336,7.3336,176800.0
2007-04-24 09:30:00,9.4,9.44,9.39,9.4,126800.0,7.3103,7.3414,7.3025,7.3103,126800.0
2007-04-24 09:40:00,9.4,9.4,9.38,9.38,74000.0,7.3103,7.3103,7.2947,7.2947,74000.0
2007-04-24 09:50:00,9.38,9.4,9.37,9.38,46400.0,7.2947,7.3103,7.287,7.2947,46400.0
2007-04-24 10:00:00,9.38,9.38,9.37,9.38,125600.0,7.2947,7.2947,7.287,7.2947,125600.0
2007-04-24 10:10:00,9.38,9.4,9.38,9.38,46000.0,7.2947,7.3103,7.2947,7.2947,46000.0
2007-04-24 10:20:00,9.38,9.39,9.36,9.38,147600.0,7.2947,7.3025,7.2792,7.2947,147600.0
2007-04-24 10:30:00,9.37,9.4,9.37,9.39,94400.0,7.287,7.3103,7.287,7.3025,94400.0
2007-04-24 10:40:00,9.39,9.4,9.38,9.4,31200.0,7.3025,7.3103,7.2947,7.3103,31200.0
2007-04-24 10:50:00,9.4,9.41,9.4,9.4,35600.0,7.3103,7.3181,7.3103,7.3103,35600.0
2007-04-24 11:00:00,9.4,9.41,9.39,9.41,31600.0,7.3103,7.3181,7.3025,7.3181,31600.0
2007-04-24 11:10:00,9.4,9.42,9.4,9.4,36000.0,7.3103,7.3258,7.3103,7.3103,36000.0
2007-04-24 11:20:00,9.4,9.42,9.4,9.41,54400.0,7.3103,7.3258,7.3103,7.3181,54400.0
2007-04-24 11:30:00,9.41,9.42,9.41,9.41,30800.0,7.3181,7.3258,7.3181,7.3181,30800.0
2007-04-24 11:40:00,9.41,9.42,9.41,9.42,42800.0,7.3181,7.3258,7.3181,7.3258,42800.0
2007-04-24 11:50:00,9.42,9.42,9.39,9.39,73200.0,7.3258,7.3258,7.3025,7.3025,73200.0
2007-04-24 12:00:00,9.4,9.41,9.39,9.4,64000.0,7.3103,7.3181,7.3025,7.3103,64000.0
2007-04-24 12:10:00,9.4,9.42,9.4,9.41,130800.0,7.3103,7.3258,7.3103,7.3181,130800.0
2007-04-24 12:20:00,9.41,9.43,9.4,9.43,124800.0,7.3181,7.3336,7.3103,7.3336,124800.0
2007-04-24 12:30:00,9.42,9.43,9.42,9.43,29600.0,7.3258,7.3336,7.3258,7.3336,29600.0
2007-04-24 12:40:00,9.43,9.43,9.41,9.42,79600.0,7.3336,7.3336,7.3181,7.3258,79600.0
2007-04-24 12:50:00,9.42,9.42,9.42,9.42,76000.0,7.3258,7.3258,7.3258,7.3258,76000.0
2007-04-24 13:00:00,9.42,9.42,9.4,9.4,85600.0,7.3258,7.3258,7.3103,7.3103,85600.0
2007-04-24 13:10:00,9.4,9.4,9.39,9.4,112400.0,7.3103,7.3103,7.3025,7.3103,112400.0
2007-04-24 13:20:00,9.4,9.4,9.4,9.4,83600.0,7.3103,7.3103,7.3103,7.3103,83600.0
2007-04-24 13:30:00,9.4,9.42,9.4,9.41,50400.0,7.3103,7.3258,7.3103,7.3181,50400.0
2007-04-24 13:40:00,9.42,9.42,9.41,9.41,44800.0,7.3258,7.3258,7.3181,7.3181,44800.0
2007-04-24 13:50:00,9.41,9.41,9.41,9.41,48400.0,7.3181,7.3181,7.3181,7.3181,48400.0
2007-04-24 14:00:00,9.41,9.42,9.41,9.42,70400.0,7.3181,7.3258,7.3181,7.3258,70400.0
2007-04-24 14:10:00,9.42,9.43,9.42,9.43,35600.0,7.3258,7.3336,7.3258,7.3336,35600.0
2007-04-24 14:20:00,9.43,9.44,9.43,9.44,68800.0,7.3336,7.3414,7.3336,7.3414,68800.0
2007-04-24 14:30:00,9.44,9.44,9.44,9.44,27600.0,7.3414,7.3414,7.3414,7.3414,27600.0
2007-04-24 14:40:00,9.44,9.44,9.44,9.44,89600.0,7.3414,7.3414,7.3414,7.3414,89600.0
2007-04-24 14:50:00,9.44,9.45,9.44,9.45,72800.0,7.3414,7.3492,7.3414,7.3492,72800.0
2007-04-24 15:00:00,9.45,9.45,9.44,9.45,67200.0,7.3492,7.3492,7.3414,7.3492,67200.0
2007-04-24 15:10:00,9.45,9.45,9.44,9.44,98800.0,7.3492,7.3492,7.3414,7.3414,98800.0
2007-04-24 15:20:00,9.44,9.45,9.44,9.44,103600.0,7.3414,7.3492,7.3414,7.3414,103600.0
2007-04-24 15:30:00,9.45,9.45,9.44,9.44,128400.0,7.3492,7.3492,7.3414,7.3414,128400.0
2007-04-24 15:40:00,9.44,9.44,9.43,9.44,228400.0,7.3414,7.3414,7.3336,7.3414,228400.0
2007-04-24 15:50:00,9.44,9.44,9.43,9.44,160400.0,7.3414,7.3414,7.3336,7.3414,160400.0
2007-04-25 09:30:00,9.46,9.49,9.42,9.47,122400.0,7.357,7.3803,7.3258,7.3647,122400.0
2007-04-25 09:40:00,9.47,9.48,9.44,9.45,44800.0,7.3647,7.3725,7.3414,7.3492,44800.0
2007-04-25 09:50:00,9.45,9.46,9.43,9.45,94000.0,7.3492,7.357,7.3336,7.3492,94000.0
2007-04-25 10:00:00,9.45,9.46,9.43,9.45,88800.0,7.3492,7.357,7.3336,7.3492,88800.0
2007-04-25 10:10:00,9.45,9.46,9.44,9.46,142800.0,7.3492,7.357,7.3414,7.357,142800.0
2007-04-25 10:20:00,9.46,9.46,9.45,9.45,22000.0,7.357,7.357,7.3492,7.3492,22000.0
2007-04-25 10:30:00,9.45,9.46,9.45,9.46,46000.0,7.3492,7.357,7.3492,7.357,46000.0
2007-04-25 10:40:00,9.46,9.46,9.45,9.45,111600.0,7.357,7.357,7.3492,7.3492,111600.0
2007-04-25 10:50:00,9.45,9.46,9.45,9.45,58800.0,7.3492,7.357,7.3492,7.3492,58800.0
2007-04-25 11:00:00,9.45,9.46,9.45,9.45,28400.0,7.3492,7.357,7.3492,7.3492,28400.0
2007-04-25 11:10:00,9.45,9.47,9.45,9.47,165200.0,7.3492,7.3647,7.3492,7.3647,165200.0
2007-04-25 11:20:00,9.47,9.47,9.45,9.45,41600.0,7.3647,7.3647,7.3492,7.3492,41600.0
2007-04-25 11:30:00,9.44,9.47,9.44,9.45,87200.0,7.3414,7.3647,7.3414,7.3492,87200.0
2007-04-25 11:40:00,9.45,9.46,9.45,9.45,28800.0,7.3492,7.357,7.3492,7.3492,28800.0
2007-04-25 11:50:00,9.46,9.47,9.45,9.47,82400.0,7.357,7.3647,7.3492,7.3647,82400.0
2007-04-25 12:00:00,9.47,9.47,9.47,9.47,13200.0,7.3647,7.3647,7.3647,7.3647,13200.0
2007-04-25 12:10:00,9.47,9.47,9.47,9.47,14400.0,7.3647,7.3647,7.3647,7.3647,14400.0
2007-04-25 12:20:00,9.47,9.47,9.47,9.47,16000.0,7.3647,7.3647,7.3647,7.3647,16000.0
2007-04-25 12:30:00,9.47,9.47,9.46,9.46,8400.0,7.3647,7.3647,7.357,7.357,8400.0
2007-04-25 12:40:00,9.46,9.46,9.45,9.45,13600.0,7.357,7.357,7.3492,7.3492,13600.0
2007-04-25 12:50:00,9.46,9.46,9.45,9.46,34400.0,7.357,7.357,7.3492,7.357,34400.0
2007-04-25 13:00:00,9.46,9.46,9.46,9.46,9600.0,7.357,7.357,7.357,7.357,9600.0
2007-04-25 13:10:00,9.46,9.47,9.46,9.47,37200.0,7.357,7.3647,7.357,7.3647,37200.0
2007-04-25 13:20:00,9.47,9.48,9.47,9.48,20800.0,7.3647,7.3725,7.3647,7.3725,20800.0
2007-04-25 13:30:00,9.48,9.48,9.48,9.48,18400.0,7.3725,7.3725,7.3725,7.3725,18400.0
2007-04-25 13:40:00,9.48,9.49,9.48,9.49,34800.0,7.3725,7.3803,7.3725,7.3803,34800.0
2007-04-25 13:50:00,9.49,9.5,9.49,9.5,76800.0,7.3803,7.3881,7.3803,7.3881,76800.0
2007-04-25 14:00:00,9.5,9.51,9.49,9.51,55600.0,7.3881,7.3958,7.3803,7.3958,55600.0
2007-04-25 14:10:00,9.51,9.51,9.5,9.51,60400.0,7.3958,7.3958,7.3881,7.3958,60400.0
2007-04-25 14:20:00,9.51,9.51,9.5,9.51,45200.0,7.3958,7.3958,7.3881,7.3958,45200.0
2007-04-25 14:30:00,9.51,9.52,9.51,9.51,26000.0,7.3958,7.4036,7.3958,7.3958,26000.0
2007-04-25 14:40:00,9.51,9.54,9.51,9.53,117600.0,7.3958,7.4192,7.3958,7.4114,117600.0
2007-04-25 14:50:00,9.54,9.55,9.53,9.54,84800.0,7.4192,7.4269,7.4114,7.4192,84800.0
2007-04-25 15:00:00,9.54,9.56,9.54,9.55,142000.0,7.4192,7.4347,7.4192,7.4269,142000.0
2007-04-25 15:10:00,9.55,9.56,9.55,9.56,241600.0,7.4269,7.4347,7.4269,7.4347,241600.0
2007-04-25 15:20:00,9.56,9.56,9.54,9.55,155600.0,7.4347,7.4347,7.4192,7.4269,155600.0
2007-04-25 15:30:00,9.55,9.56,9.54,9.54,86800.0,7.4269,7.4347,7.4192,7.4192,86800.0
2007-04-25 15:40:00,9.55,9.55,9.55,9.55,78000.0,7.4269,7.4269,7.4269,7.4269,78000.0
2007-04-25 15:50:00,9.55,9.55,9.54,9.54,183600.0,7.4269,7.4269,7.4192,7.4192,183600.0
2007-04-26 09:30:00,9.51,9.54,9.33,9.52,194000.0,7.3958,7.4192,7.2559,7.4036,194000.0
2007-04-26 09:40:00,9.51,9.51,9.49,9.49,57200.0,7.3958,7.3958,7.3803,7.3803,57200.0
2007-04-26 09:50:00,9.49,9.49,9.46,9.46,68800.0,7.3803,7.3803,7.357,7.357,68800.0
2007-04-26 10:00:00,9.46,9.49,9.46,9.49,84800.0,7.357,7.3803,7.357,7.3803,84800.0
2007-04-26 10:10:00,9.49,9.49,9.45,9.47,143200.0,7.3803,7.3803,7.3492,7.3647,143200.0
2007-04-26 10:20:00,9.47,9.49,9.46,9.49,59200.0,7.3647,7.3803,7.357,7.3803,59200.0
2007-04-26 10:30:00,9.49,9.49,9.47,9.48,54000.0,7.3803,7.3803,7.3647,7.3725,54000.0
2007-04-26 10:40:00,9.48,9.5,9.48,9.49,37600.0,7.3725,7.3881,7.3725,7.3803,37600.0
2007-04-26 10:50:00,9.49,9.49,9.48,9.49,12000.0,7.3803,7.3803,7.3725,7.3803,12000.0
2007-04-26 11:00:00,9.49,9.49,9.47,9.47,43600.0,7.3803,7.3803,7.3647,7.3647,43600.0
2007-04-26 11:10:00,9.47,9.47,9.47,9.47,28800.0,7.3647,7.3647,7.3647,7.3647,28800.0
2007-04-26 11:20:00,9.47,9.47,9.46,9.46,66800.0,7.3647,7.3647,7.357,7.357,66800.0
2007-04-26 11:30:00,9.46,9.47,9.45,9.46,56800.0,7.357,7.3647,7.3492,7.357,56800.0
2007-04-26 11:40:00,9.46,9.47,9.46,9.47,25200.0,7.357,7.3647,7.357,7.3647,25200.0
2007-04-26 11:50:00,9.47,9.47,9.45,9.45,80800.0,7.3647,7.3647,7.3492,7.3492,80800.0
2007-04-26 12:00:00,9.45,9.46,9.45,9.46,59200.0,7.3492,7.357,7.3492,7.357,59200.0
2007-04-26 12:10:00,9.46,9.46,9.45,9.45,15600.0,7.357,7.357,7.3492,7.3492,15600.0
2007-04-26 12:20:00,9.45,9.46,9.45,9.45,32800.0,7.3492,7.357,7.3492,7.3492,32800.0
2007-04-26 12:30:00,9.45,9.46,9.45,9.45,33200.0,7.3492,7.357,7.3492,7.3492,33200.0
2007-04-26 12:40:00,9.45,9.45,9.45,9.45,34000.0,7.3492,7.3492,7.3492,7.3492,34000.0
2007-04-26 12:50:00,9.45,9.45,9.45,9.45,18800.0,7.3492,7.3492,7.3492,7.3492,18800.0
2007-04-26 13:00:00,9.45,9.45,9.44,9.45,30000.0,7.3492,7.3492,7.3414,7.3492,30000.0
2007-04-26 13:10:00,9.45,9.45,9.44,9.45,23200.0,7.3492,7.3492,7.3414,7.3492,23200.0
2007-04-26 13:20:00,9.44,9.45,9.44,9.44,94400.0,7.3414,7.3492,7.3414,7.3414,94400.0
2007-04-26 13:30:00,9.44,9.44,9.44,9.44,28000.0,7.3414,7.3414,7.3414,7.3414,28000.0
2007-04-26 13:40:00,9.44,9.45,9.44,9.45,48400.0,7.3414,7.3492,7.3414,7.3492,48400.0
2007-04-26 13:50:00,9.45,9.45,9.43,9.43,124400.0,7.3492,7.3492,7.3336,7.3336,124400.0
2007-04-26 14:00:00,9.43,9.45,9.43,9.45,27200.0,7.3336,7.3492,7.3336,7.3492,27200.0
2007-04-26 14:10:00,9.45,9.46,9.45,9.46,44000.0,7.3492,7.357,7.3492,7.357,44000.0
2007-04-26 14:20:00,9.45,9.46,9.44,9.44,26400.0,7.3492,7.357,7.3414,7.3414,26400.0
2007-04-26 14:30:00,9.44,9.46,9.44,9.46,23200.0,7.3414,7.357,7.3414,7.357,23200.0
2007-04-26 14:40:00,9.46,9.47,9.46,9.47,68800.0,7.357,7.3647,7.357,7.3647,68800.0
2007-04-26 14:50:00,9.47,9.47,9.45,9.46,94400.0,7.3647,7.3647,7.3492,7.357,94400.0
2007-04-26 15:00:00,9.46,9.47,9.46,9.47,41200.0,7.357,7.3647,7.357,7.3647,41200.0
2007-04-26 15:10:00,9.47,9.48,9.47,9.47,59600.0,7.3647,7.3725,7.3647,7.3647,59600.0
2007-04-26 15:20:00,9.47,9.48,9.47,9.47,53200.0,7.3647,7.3725,7.3647,7.3647,53200.0
2007-04-26 15:30:00,9.48,9.48,9.47,9.47,65200.0,7.3725,7.3725,7.3647,7.3647,65200.0
2007-04-26 15:40:00,9.47,9.47,9.47,9.47,58800.0,7.3647,7.3647,7.3647,7.3647,58800.0
2007-04-26 15:50:00,9.47,9.47,9.46,9.46,131200.0,7.3647,7.3647,7.357,7.357,131200.0
2007-04-27 09:30:00,9.41,9.47,9.38,9.45,136000.0,7.3181,7.3647,7.2947,7.3492,136000.0
2007-04-27 09:40:00,9.45,9.47,9.43,9.43,21200.0,7.3492,7.3647,7.3336,7.3336,21200.0
2007-04-27 09:50:00,9.44,9.45,9.43,9.44,22000.0,7.3414,7.3492,7.3336,7.3414,22000.0
2007-04-27 10:00:00,9.45,9.49,9.45,9.48,49200.0,7.3492,7.3803,7.3492,7.3725,49200.0
2007-04-27 10:10:00,9.47,9.49,9.47,9.48,26400.0,7.3647,7.3803,7.3647,7.3725,26400.0
2007-04-27 10:20:00,9.49,9.49,9.46,9.46,68400.0,7.3803,7.3803,7.357,7.357,68400.0
2007-04-27 10:30:00,9.46,9.47,9.43,9.44,54400.0,7.357,7.3647,7.3336,7.3414,54400.0
2007-04-27 10:40:00,9.44,9.45,9.42,9.42,46800.0,7.3414,7.3492,7.3258,7.3258,46800.0
2007-04-27 10:50:00,9.42,9.44,9.42,9.44,16800.0,7.3258,7.3414,7.3258,7.3414,16800.0
2007-04-27 11:00:00,9.44,9.47,9.44,9.47,41600.0,7.3414,7.3647,7.3414,7.3647,41600.0
2007-04-27 11:10:00,9.47,9.47,9.46,9.46,60800.0,7.3647,7.3647,7.357,7.357,60800.0
2007-04-27 11:20:00,9.47,9.48,9.46,9.46,29200.0,7.3647,7.3725,7.357,7.357,29200.0
2007-04-27 11:30:00,9.45,9.45,9.44,9.44,45200.0,7.3492,7.3492,7.3414,7.3414,45200.0
2007-04-27 11:40:00,9.44,9.44,9.43,9.43,20400.0,7.3414,7.3414,7.3336,7.3336,20400.0
2007-04-27 11:50:00,9.43,9.43,9.42,9.43,24400.0,7.3336,7.3336,7.3258,7.3336,24400.0
2007-04-27 12:00:00,9.43,9.43,9.42,9.43,22400.0,7.3336,7.3336,7.3258,7.3336,22400.0
2007-04-27 12:10:00,9.42,9.43,9.42,9.42,14800.0,7.3258,7.3336,7.3258,7.3258,14800.0
2007-04-27 12:20:00,9.43,9.43,9.42,9.43,19600.0,7.3336,7.3336,7.3258,7.3336,19600.0
2007-04-27 12:30:00,9.43,9.43,9.42,9.43,16800.0,7.3336,7.3336,7.3258,7.3336,16800.0
2007-04-27 12:40:00,9.43,9.44,9.43,9.44,48400.0,7.3336,7.3414,7.3336,7.3414,48400.0
2007-04-27 12:50:00,9.44,9.44,9.43,9.43,12800.0,7.3414,7.3414,7.3336,7.3336,12800.0
2007-04-27 13:00:00,9.43,9.43,9.42,9.42,14000.0,7.3336,7.3336,7.3258,7.3258,14000.0
2007-04-27 13:10:00,9.42,9.43,9.42,9.43,22400.0,7.3258,7.3336,7.3258,7.3336,22400.0
2007-04-27 13:20:00,9.43,9.43,9.43,9.43,9200.0,7.3336,7.3336,7.3336,7.3336,9200.0
2007-04-27 13:30:00,9.43,9.45,9.43,9.44,61200.0,7.3336,7.3492,7.3336,7.3414,61200.0
2007-04-27 13:40:00,9.44,9.45,9.44,9.44,29600.0,7.3414,7.3492,7.3414,7.3414,29600.0
2007-04-27 13:50:00,9.44,9.44,9.43,9.44,15200.0,7.3414,7.3414,7.3336,7.3414,15200.0
2007-04-27 14:00:00,9.44,9.44,9.44,9.44,16800.0,7.3414,7.3414,7.3414,7.3414,16800.0
2007-04-27 14:10:00,9.44,9.45,9.44,9.45,39200.0,7.3414,7.3492,7.3414,7.3492,39200.0
2007-04-27 14:20:00,9.45,9.45,9.44,9.45,75200.0,7.3492,7.3492,7.3414,7.3492,75200.0
2007-04-27 14:30:00,9.45,9.45,9.44,9.44,41600.0,7.3492,7.3492,7.3414,7.3414,41600.0
2007-04-27 14:40:00,9.44,9.46,9.44,9.45,84400.0,7.3414,7.357,7.3414,7.3492,84400.0
2007-04-27 14:50:00,9.46,9.46,9.44,9.45,54000.0,7.357,7.357,7.3414,7.3492,54000.0
2007-04-27 15:00:00,9.45,9.45,9.43,9.43,35200.0,7.3492,7.3492,7.3336,7.3336,35200.0
2007-04-27 15:10:00,9.43,9.44,9.43,9.44,23200.0,7.3336,7.3414,7.3336,7.3414,23200.0
2007-04-27 15:20:00,9.44,9.44,9.43,9.44,223200.0,7.3414,7.3414,7.3336,7.3414,223200.0
2007-04-27 15:30:00,9.44,9.44,9.43,9.43,104000.0,7.3414,7.3414,7.3336,7.3336,104000.0
2007-04-27 15:40:00,9.43,9.43,9.41,9.42,96000.0,7.3336,7.3336,7.3181,7.3258,96000.0
2007-04-27 15:50:00,9.42,9.44,9.41,9.44,202000.0,7.3258,7.3414,7.3181,7.3414,202000.0
2007-04-30 09:30:00,9.48,9.48,9.39,9.39,140400.0,7.3725,7.3725,7.3025,7.3025,140400.0
2007-04-30 09:40:00,9.38,9.39,9.38,9.38,78000.0,7.2947,7.3025,7.2947,7.2947,78000.0
2007-04-30 09:50:00,9.38,9.42,9.38,9.4,38000.0,7.2947,7.3258,7.2947,7.3103,38000.0
2007-04-30 10:00:00,9.4,9.4,9.38,9.38,100000.0,7.3103,7.3103,7.2947,7.2947,100000.0
2007-04-30 10:10:00,9.38,9.42,9.38,9.42,56400.0,7.2947,7.3258,7.2947,7.3258,56400.0
2007-04-30 10:20:00,9.42,9.42,9.4,9.4,34800.0,7.3258,7.3258,7.3103,7.3103,34800.0
2007-04-30 10:30:00,9.4,9.43,9.4,9.42,43600.0,7.3103,7.3336,7.3103,7.3258,43600.0
2007-04-30 10:40:00,9.42,9.44,9.42,9.43,65200.0,7.3258,7.3414,7.3258,7.3336,65200.0
2007-04-30 10:50:00,9.43,9.44,9.42,9.44,46000.0,7.3336,7.3414,7.3258,7.3414,46000.0
2007-04-30 11:00:00,9.43,9.44,9.42,9.42,35200.0,7.3336,7.3414,7.3258,7.3258,35200.0
2007-04-30 11:10:00,9.41,9.42,9.41,9.41,19600.0,7.3181,7.3258,7.3181,7.3181,19600.0
2007-04-30 11:20:00,9.41,9.41,9.4,9.4,32000.0,7.3181,7.3181,7.3103,7.3103,32000.0
2007-04-30 11:30:00,9.4,9.41,9.38,9.41,25600.0,7.3103,7.3181,7.2947,7.3181,25600.0
2007-04-30 11:40:00,9.41,9.41,9.39,9.4,28400.0,7.3181,7.3181,7.3025,7.3103,28400.0
2007-04-30 11:50:00,9.4,9.4,9.39,9.39,15200.0,7.3103,7.3103,7.3025,7.3025,15200.0
2007-04-30 12:00:00,9.39,9.4,9.39,9.39,37600.0,7.3025,7.3103,7.3025,7.3025,37600.0
2007-04-30 12:10:00,9.4,9.4,9.38,9.39,76800.0,7.3103,7.3103,7.2947,7.3025,76800.0
2007-04-30 12:20:00,9.39,9.41,9.39,9.41,34800.0,7.3025,7.3181,7.3025,7.3181,34800.0
2007-04-30 12:30:00,9.4,9.42,9.4,9.41,40800.0,7.3103,7.3258,7.3103,7.3181,40800.0
2007-04-30 12:40:00,9.42,9.42,9.41,9.41,90800.0,7.3258,7.3258,7.3181,7.3181,90800.0
2007-04-30 12:50:00,9.41,9.41,9.4,9.4,52800.0,7.3181,7.3181,7.3103,7.3103,52800.0
2007-04-30 13:00:00,9.4,9.4,9.4,9.4,15200.0,7.3103,7.3103,7.3103,7.3103,15200.0
2007-04-30 13:10:00,9.4,9.4,9.39,9.39,10000.0,7.3103,7.3103,7.3025,7.3025,10000.0
2007-04-30 13:20:00,9.4,9.4,9.39,9.4,27200.0,7.3103,7.3103,7.3025,7.3103,27200.0
2007-04-30 13:30:00,9.4,9.4,9.4,9.4,14800.0,7.3103,7.3103,7.3103,7.3103,14800.0
2007-04-30 13:40:00,9.4,9.4,9.38,9.38,54400.0,7.3103,7.3103,7.2947,7.2947,54400.0
2007-04-30 13:50:00,9.38,9.38,9.38,9.38,56800.0,7.2947,7.2947,7.2947,7.2947,56800.0
2007-04-30 14:00:00,9.38,9.39,9.38,9.38,32400.0,7.2947,7.3025,7.2947,7.2947,32400.0
2007-04-30 14:10:00,9.38,9.38,9.38,9.38,60400.0,7.2947,7.2947,7.2947,7.2947,60400.0
2007-04-30 14:20:00,9.38,9.38,9.38,9.38,26400.0,7.2947,7.2947,7.2947,7.2947,26400.0
2007-04-30 14:30:00,9.38,9.38,9.36,9.36,70400.0,7.2947,7.2947,7.2792,7.2792,70400.0
2007-04-30 14:40:00,9.36,9.37,9.34,9.36,146400.0,7.2792,7.287,7.2636,7.2792,146400.0
2007-04-30 14:50:00,9.37,9.37,9.36,9.37,93200.0,7.287,7.287,7.2792,7.287,93200.0
2007-04-30 15:00:00,9.37,9.38,9.37,9.38,108000.0,7.287,7.2947,7.287,7.2947,108000.0
2007-04-30 15:10:00,9.38,9.38,9.37,9.38,104800.0,7.2947,7.2947,7.287,7.2947,104800.0
2007-04-30 15:20:00,9.38,9.38,9.36,9.37,186400.0,7.2947,7.2947,7.2792,7.287,186400.0
2007-04-30 15:30:00,9.37,9.37,9.36,9.36,102800.0,7.287,7.287,7.2792,7.2792,102800.0
2007-04-30 15:40:00,9.37,9.37,9.36,9.36,119200.0,7.287,7.287,7.2792,7.2792,119200.0
2007-04-30 15:50:00,9.36,9.38,9.34,9.38,372800.0,7.2792,7.2947,7.2636,7.2947,372800.0
2007-05-01 09:30:00,9.4,9.44,9.38,9.39,126400.0,7.3103,7.3414,7.2947,7.3025,126400.0
2007-05-01 09:40:00,9.38,9.39,9.37,9.38,76400.0,7.2947,7.3025,7.287,7.2947,76400.0
2007-05-01 09:50:00,9.38,9.4,9.37,9.4,94800.0,7.2947,7.3103,7.287,7.3103,94800.0
2007-05-01 10:00:00,9.4,9.42,9.37,9.39,128000.0,7.3103,7.3258,7.287,7.3025,128000.0
2007-05-01 10:10:00,9.39,9.42,9.39,9.42,83600.0,7.3025,7.3258,7.3025,7.3258,83600.0
2007-05-01 10:20:00,9.42,9.42,9.39,9.4,68800.0,7.3258,7.3258,7.3025,7.3103,68800.0
2007-05-01 10:30:00,9.41,9.45,9.4,9.44,123200.0,7.3181,7.3492,7.3103,7.3414,123200.0
2007-05-01 10:40:00,9.44,9.44,9.42,9.42,64000.0,7.3414,7.3414,7.3258,7.3258,64000.0
2007-05-01 10:50:00,9.43,9.46,9.42,9.46,86000.0,7.3336,7.357,7.3258,7.357,86000.0
2007-05-01 11:00:00,9.46,9.46,9.44,9.44,44400.0,7.357,7.357,7.3414,7.3414,44400.0
2007-05-01 11:10:00,9.44,9.46,9.44,9.46,70800.0,7.3414,7.357,7.3414,7.357,70800.0
2007-05-01 11:20:00,9.46,9.47,9.44,9.45,75200.0,7.357,7.3647,7.3414,7.3492,75200.0
2007-05-01 11:30:00,9.45,9.47,9.45,9.46,56400.0,7.3492,7.3647,7.3492,7.357,56400.0
2007-05-01 11:40:00,9.46,9.47,9.45,9.46,40000.0,7.357,7.3647,7.3492,7.357,40000.0
2007-05-01 11:50:00,9.45,9.47,9.44,9.46,143200.0,7.3492,7.3647,7.3414,7.357,143200.0
2007-05-01 12:00:00,9.46,9.46,9.46,9.46,42800.0,7.357,7.357,7.357,7.357,42800.0
2007-05-01 12:10:00,9.46,9.47,9.46,9.46,58000.0,7.357,7.3647,7.357,7.357,58000.0
2007-05-01 12:20:00,9.46,9.46,9.45,9.45,46800.0,7.357,7.357,7.3492,7.3492,46800.0
2007-05-01 12:30:00,9.45,9.46,9.45,9.46,58400.0,7.3492,7.357,7.3492,7.357,58400.0
2007-05-01 12:40:00,9.46,9.47,9.46,9.47,34000.0,7.357,7.3647,7.357,7.3647,34000.0
2007-05-01 12:50:00,9.47,9.47,9.46,9.47,66000.0,7.3647,7.3647,7.357,7.3647,66000.0
2007-05-01 13:00:00,9.47,9.47,9.46,9.47,57600.0,7.3647,7.3647,7.357,7.3647,57600.0
2007-05-01 13:10:00,9.47,9.47,9.45,9.45,31600.0,7.3647,7.3647,7.3492,7.3492,31600.0
2007-05-01 13:20:00,9.46,9.46,9.45,9.46,50000.0,7.357,7.357,7.3492,7.357,50000.0
2007-05-01 13:30:00,9.46,9.46,9.45,9.45,34400.0,7.357,7.357,7.3492,7.3492,34400.0
2007-05-01 13:40:00,9.45,9.47,9.45,9.47,103200.0,7.3492,7.3647,7.3492,7.3647,103200.0
2007-05-01 13:50:00,9.47,9.47,9.45,9.47,228000.0,7.3647,7.3647,7.3492,7.3647,228000.0
2007-05-01 14:00:00,9.47,9.49,9.46,9.48,121200.0,7.3647,7.3803,7.357,7.3725,121200.0
2007-05-01 14:10:00,9.48,9.49,9.47,9.48,59200.0,7.3725,7.3803,7.3647,7.3725,59200.0
2007-05-01 14:20:00,9.48,9.51,9.48,9.5,93600.0,7.3725,7.3958,7.3725,7.3881,93600.0
2007-05-01 14:30:00,9.5,9.52,9.49,9.51,92000.0,7.3881,7.4036,7.3803,7.3958,92000.0
2007-05-01 14:40:00,9.51,9.53,9.5,9.53,130400.0,7.3958,7.4114,7.3881,7.4114,130400.0
2007-05-01 14:50:00,9.53,9.53,9.51,9.52,51200.0,7.4114,7.4114,7.3958,7.4036,51200.0
2007-05-01 15:00:00,9.52,9.53,9.49,9.49,76000.0,7.4036,7.4114,7.3803,7.3803,76000.0
2007-05-01 15:10:00,9.49,9.5,9.49,9.49,81200.0,7.3803,7.3881,7.3803,7.3803,81200.0
2007-05-01 15:20:00,9.49,9.49,9.48,9.48,91600.0,7.3803,7.3803,7.3725,7.3725,91600.0
2007-05-01 15:30:00,9.48,9.48,9.47,9.47,94800.0,7.3725,7.3725,7.3647,7.3647,94800.0
2007-05-01 15:40:00,9.47,9.48,9.47,9.47,106800.0,7.3647,7.3725,7.3647,7.3647,106800.0
2007-05-01 15:50:00,9.47,9.48,9.47,9.48,252800.0,7.3647,7.3725,7.3647,7.3725,252800.0
2007-05-02 09:30:00,9.48,9.52,9.44,9.51,62400.0,7.3725,7.4036,7.3414,7.3958,62400.0
2007-05-02 09:40:00,9.51,9.51,9.46,9.47,70800.0,7.3958,7.3958,7.357,7.3647,70800.0
2007-05-02 09:50:00,9.47,9.48,9.45,9.47,42800.0,7.3647,7.3725,7.3492,7.3647,42800.0
2007-05-02 10:00:00,9.47,9.53,9.46,9.51,49200.0,7.3647,7.4114,7.357,7.3958,49200.0
2007-05-02 10:10:00,9.52,9.54,9.51,9.52,68400.0,7.4036,7.4192,7.3958,7.4036,68400.0
2007-05-02 10:20:00,9.52,9.54,9.51,9.52,71600.0,7.4036,7.4192,7.3958,7.4036,71600.0
2007-05-02 10:30:00,9.52,9.59,9.52,9.58,89600.0,7.4036,7.4581,7.4036,7.4503,89600.0
2007-05-02 10:40:00,9.58,9.59,9.57,9.58,57200.0,7.4503,7.4581,7.4425,7.4503,57200.0
2007-05-02 10:50:00,9.58,9.58,9.55,9.56,49600.0,7.4503,7.4503,7.4269,7.4347,49600.0
2007-05-02 11:00:00,9.57,9.59,9.56,9.56,77200.0,7.4425,7.4581,7.4347,7.4347,77200.0
2007-05-02 11:10:00,9.55,9.59,9.55,9.58,36800.0,7.4269,7.4581,7.4269,7.4503,36800.0
2007-05-02 11:20:00,9.59,9.59,9.56,9.56,24800.0,7.4581,7.4581,7.4347,7.4347,24800.0
2007-05-02 11:30:00,9.56,9.58,9.56,9.56,67600.0,7.4347,7.4503,7.4347,7.4347,67600.0
2007-05-02 11:40:00,9.56,9.59,9.56,9.59,18800.0,7.4347,7.4581,7.4347,7.4581,18800.0
2007-05-02 11:50:00,9.59,9.59,9.57,9.58,35600.0,7.4581,7.4581,7.4425,7.4503,35600.0
2007-05-02 12:00:00,9.57,9.59,9.56,9.56,54000.0,7.4425,7.4581,7.4347,7.4347,54000.0
2007-05-02 12:10:00,9.56,9.58,9.56,9.57,21200.0,7.4347,7.4503,7.4347,7.4425,21200.0
2007-05-02 12:20:00,9.57,9.58,9.56,9.56,38000.0,7.4425,7.4503,7.4347,7.4347,38000.0
2007-05-02 12:30:00,9.57,9.57,9.55,9.56,42400.0,7.4425,7.4425,7.4269,7.4347,42400.0
2007-05-02 12:40:00,9.56,9.56,9.56,9.56,22800.0,7.4347,7.4347,7.4347,7.4347,22800.0
2007-05-02 12:50:00,9.56,9.56,9.53,9.53,46400.0,7.4347,7.4347,7.4114,7.4114,46400.0
2007-05-02 13:00:00,9.54,9.56,9.54,9.56,41600.0,7.4192,7.4347,7.4192,7.4347,41600.0
2007-05-02 13:10:00,9.56,9.56,9.55,9.55,25200.0,7.4347,7.4347,7.4269,7.4269,25200.0
2007-05-02 13:20:00,9.55,9.55,9.54,9.54,32800.0,7.4269,7.4269,7.4192,7.4192,32800.0
2007-05-02 13:30:00,9.54,9.54,9.54,9.54,22000.0,7.4192,7.4192,7.4192,7.4192,22000.0
2007-05-02 13:40:00,9.54,9.55,9.54,9.55,50800.0,7.4192,7.4269,7.4192,7.4269,50800.0
2007-05-02 13:50:00,9.55,9.57,9.55,9.57,68400.0,7.4269,7.4425,7.4269,7.4425,68400.0
2007-05-02 14:00:00,9.57,9.57,9.56,9.57,32400.0,7.4425,7.4425,7.4347,7.4425,32400.0
2007-05-02 14:10:00,9.57,9.58,9.56,9.58,32400.0,7.4425,7.4503,7.4347,7.4503,32400.0
2007-05-02 14:20:00,9.58,9.58,9.56,9.56,116800.0,7.4503,7.4503,7.4347,7.4347,116800.0
2007-05-02 14:30:00,9.56,9.56,9.55,9.55,38000.0,7.4347,7.4347,7.4269,7.4269,38000.0
2007-05-02 14:40:00,9.55,9.57,9.55,9.56,42400.0,7.4269,7.4425,7.4269,7.4347,42400.0
2007-05-02 14:50:00,9.56,9.56,9.54,9.54,48400.0,7.4347,7.4347,7.4192,7.4192,48400.0
2007-05-02 15:00:00,9.54,9.55,9.53,9.53,70000.0,7.4192,7.4269,7.4114,7.4114,70000.0
2007-05-02 15:10:00,9.54,9.55,9.53,9.55,36000.0,7.4192,7.4269,7.4114,7.4269,36000.0
2007-05-02 15:20:00,9.55,9.55,9.54,9.55,95200.0,7.4269,7.4269,7.4192,7.4269,95200.0
2007-05-02 15:30:00,9.55,9.55,9.48,9.48,101600.0,7.4269,7.4269,7.3725,7.3725,101600.0
2007-05-02 15:40:00,9.54,9.54,9.52,9.52,96400.0,7.4192,7.4192,7.4036,7.4036,96400.0
2007-05-02 15:50:00,9.53,9.55,9.53,9.55,196400.0,7.4114,7.4269,7.4114,7.4269,196400.0
2007-05-03 09:30:00,9.56,9.57,9.48,9.55,115600.0,7.4347,7.4425,7.3725,7.4269,115600.0
2007-05-03 09:40:00,9.54,9.54,9.49,9.49,59600.0,7.4192,7.4192,7.3803,7.3803,59600.0
2007-05-03 09:50:00,9.48,9.5,9.48,9.49,57600.0,7.3725,7.3881,7.3725,7.3803,57600.0
2007-05-03 10:00:00,9.49,9.52,9.48,9.5,71200.0,7.3803,7.4036,7.3725,7.3881,71200.0
2007-05-03 10:10:00,9.5,9.51,9.46,9.47,92000.0,7.3881,7.3958,7.357,7.3647,92000.0
2007-05-03 10:20:00,9.47,9.48,9.46,9.46,84800.0,7.3647,7.3725,7.357,7.357,84800.0
2007-05-03 10:30:00,9.46,9.51,9.46,9.5,109600.0,7.357,7.3958,7.357,7.3881,109600.0
2007-05-03 10:40:00,9.5,9.53,9.5,9.5,70400.0,7.3881,7.4114,7.3881,7.3881,70400.0
2007-05-03 10:50:00,9.5,9.53,9.5,9.53,52400.0,7.3881,7.4114,7.3881,7.4114,52400.0
2007-05-03 11:00:00,9.53,9.54,9.53,9.53,39600.0,7.4114,7.4192,7.4114,7.4114,39600.0
2007-05-03 11:10:00,9.53,9.53,9.5,9.5,52000.0,7.4114,7.4114,7.3881,7.3881,52000.0
2007-05-03 11:20:00,9.5,9.51,9.49,9.49,155600.0,7.3881,7.3958,7.3803,7.3803,155600.0
2007-05-03 11:30:00,9.49,9.51,9.49,9.5,54400.0,7.3803,7.3958,7.3803,7.3881,54400.0
2007-05-03 11:40:00,9.5,9.5,9.5,9.5,66800.0,7.3881,7.3881,7.3881,7.3881,66800.0
2007-05-03 11:50:00,9.5,9.51,9.5,9.5,21200.0,7.3881,7.3958,7.3881,7.3881,21200.0
2007-05-03 12:00:00,9.51,9.51,9.5,9.51,82400.0,7.3958,7.3958,7.3881,7.3958,82400.0
2007-05-03 12:10:00,9.5,9.51,9.5,9.51,41200.0,7.3881,7.3958,7.3881,7.3958,41200.0
2007-05-03 12:20:00,9.51,9.51,9.5,9.5,39200.0,7.3958,7.3958,7.3881,7.3881,39200.0
2007-05-03 12:30:00,9.5,9.51,9.5,9.51,24400.0,7.3881,7.3958,7.3881,7.3958,24400.0
2007-05-03 12:40:00,9.51,9.51,9.51,9.51,32800.0,7.3958,7.3958,7.3958,7.3958,32800.0
2007-05-03 12:50:00,9.51,9.52,9.5,9.52,30000.0,7.3958,7.4036,7.3881,7.4036,30000.0
2007-05-03 13:00:00,9.52,9.54,9.52,9.52,52000.0,7.4036,7.4192,7.4036,7.4036,52000.0
2007-05-03 13:10:00,9.52,9.52,9.51,9.52,32800.0,7.4036,7.4036,7.3958,7.4036,32800.0
2007-05-03 13:20:00,9.52,9.52,9.5,9.5,39600.0,7.4036,7.4036,7.3881,7.3881,39600.0
2007-05-03 13:30:00,9.51,9.51,9.51,9.51,5200.0,7.3958,7.3958,7.3958,7.3958,5200.0
2007-05-03 13:40:00,9.51,9.51,9.5,9.51,15200.0,7.3958,7.3958,7.3881,7.3958,15200.0
2007-05-03 13:50:00,9.51,9.52,9.51,9.51,38000.0,7.3958,7.4036,7.3958,7.3958,38000.0
2007-05-03 14:00:00,9.51,9.51,9.5,9.5,27600.0,7.3958,7.3958,7.3881,7.3881,27600.0
2007-05-03 14:10:00,9.5,9.51,9.5,9.51,24800.0,7.3881,7.3958,7.3881,7.3958,24800.0
2007-05-03 14:20:00,9.51,9.51,9.49,9.5,64400.0,7.3958,7.3958,7.3803,7.3881,64400.0
2007-05-03 14:30:00,9.49,9.51,9.49,9.5,54400.0,7.3803,7.3958,7.3803,7.3881,54400.0
2007-05-03 14:40:00,9.5,9.51,9.5,9.5,20000.0,7.3881,7.3958,7.3881,7.3881,20000.0
2007-05-03 14:50:00,9.5,9.51,9.5,9.51,53200.0,7.3881,7.3958,7.3881,7.3958,53200.0
2007-05-03 15:00:00,9.51,9.52,9.5,9.5,81600.0,7.3958,7.4036,7.3881,7.3881,81600.0
2007-05-03 15:10:00,9.5,9.51,9.5,9.5,69200.0,7.3881,7.3958,7.3881,7.3881,69200.0
2007-05-03 15:20:00,9.5,9.5,9.49,9.5,102800.0,7.3881,7.3881,7.3803,7.3881,102800.0
2007-05-03 15:30:00,9.49,9.5,9.49,9.5,85200.0,7.3803,7.3881,7.3803,7.3881,85200.0
2007-05-03 15:40:00,9.49,9.5,9.49,9.49,52800.0,7.3803,7.3881,7.3803,7.3803,52800.0
2007-05-03 15:50:00,9.49,9.5,9.49,9.5,246000.0,7.3803,7.3881,7.3803,7.3881,246000.0
2007-05-04 09:30:00,9.56,9.58,9.5,9.5,115200.0,7.4347,7.4503,7.3881,7.3881,115200.0
2007-05-04 09:40:00,9.5,9.51,9.49,9.5,73200.0,7.3881,7.3958,7.3803,7.3881,73200.0
2007-05-04 09:50:00,9.5,9.51,9.49,9.49,91200.0,7.3881,7.3958,7.3803,7.3803,91200.0
2007-05-04 10:00:00,9.49,9.53,9.49,9.53,93200.0,7.3803,7.4114,7.3803,7.4114,93200.0
2007-05-04 10:10:00,9.52,9.54,9.52,9.53,28400.0,7.4036,7.4192,7.4036,7.4114,28400.0
2007-05-04 10:20:00,9.53,9.53,9.51,9.51,67600.0,7.4114,7.4114,7.3958,7.3958,67600.0
2007-05-04 10:30:00,9.51,9.51,9.49,9.49,46800.0,7.3958,7.3958,7.3803,7.3803,46800.0
2007-05-04 10:40:00,9.49,9.51,9.49,9.51,57600.0,7.3803,7.3958,7.3803,7.3958,57600.0
2007-05-04 10:50:00,9.51,9.51,9.49,9.5,38000.0,7.3958,7.3958,7.3803,7.3881,38000.0
2007-05-04 11:00:00,9.49,9.5,9.48,9.48,44000.0,7.3803,7.3881,7.3725,7.3725,44000.0
2007-05-04 11:10:00,9.49,9.51,9.49,9.51,56400.0,7.3803,7.3958,7.3803,7.3958,56400.0
2007-05-04 11:20:00,9.51,9.51,9.5,9.51,62000.0,7.3958,7.3958,7.3881,7.3958,62000.0
2007-05-04 11:30:00,9.51,9.51,9.5,9.51,37200.0,7.3958,7.3958,7.3881,7.3958,37200.0
2007-05-04 11:40:00,9.5,9.52,9.5,9.52,62800.0,7.3881,7.4036,7.3881,7.4036,62800.0
2007-05-04 11:50:00,9.52,9.53,9.51,9.53,90800.0,7.4036,7.4114,7.3958,7.4114,90800.0
2007-05-04 12:00:00,9.53,9.53,9.49,9.5,461200.0,7.4114,7.4114,7.3803,7.3881,461200.0
2007-05-04 12:10:00,9.51,9.51,9.49,9.49,42400.0,7.3958,7.3958,7.3803,7.3803,42400.0
2007-05-04 12:20:00,9.49,9.49,9.47,9.48,88800.0,7.3803,7.3803,7.3647,7.3725,88800.0
2007-05-04 12:30:00,9.48,9.49,9.46,9.49,150800.0,7.3725,7.3803,7.357,7.3803,150800.0
2007-05-04 12:40:00,9.49,9.51,9.49,9.51,91600.0,7.3803,7.3958,7.3803,7.3958,91600.0
2007-05-04 12:50:00,9.51,9.52,9.51,9.52,52000.0,7.3958,7.4036,7.3958,7.4036,52000.0
2007-05-04 13:00:00,9.52,9.52,9.5,9.5,42800.0,7.4036,7.4036,7.3881,7.3881,42800.0
2007-05-04 13:10:00,9.5,9.5,9.49,9.49,56400.0,7.3881,7.3881,7.3803,7.3803,56400.0
2007-05-04 13:20:00,9.49,9.52,9.49,9.5,271600.0,7.3803,7.4036,7.3803,7.3881,271600.0
2007-05-04 13:30:00,9.52,9.53,9.52,9.52,19600.0,7.4036,7.4114,7.4036,7.4036,19600.0
2007-05-04 13:40:00,9.53,9.54,9.53,9.54,52800.0,7.4114,7.4192,7.4114,7.4192,52800.0
2007-05-04 13:50:00,9.54,9.54,9.5,9.5,80000.0,7.4192,7.4192,7.3881,7.3881,80000.0
2007-05-04 14:00:00,9.5,9.51,9.49,9.49,36400.0,7.3881,7.3958,7.3803,7.3803,36400.0
2007-05-04 14:10:00,9.49,9.51,9.49,9.5,75200.0,7.3803,7.3958,7.3803,7.3881,75200.0
2007-05-04 14:20:00,9.5,9.5,9.49,9.5,60400.0,7.3881,7.3881,7.3803,7.3881,60400.0
2007-05-04 14:30:00,9.49,9.5,9.49,9.49,78000.0,7.3803,7.3881,7.3803,7.3803,78000.0
2007-05-04 14:40:00,9.49,9.51,9.49,9.5,112400.0,7.3803,7.3958,7.3803,7.3881,112400.0
2007-05-04 14:50:00,9.5,9.52,9.5,9.52,119600.0,7.3881,7.4036,7.3881,7.4036,119600.0
2007-05-04 15:00:00,9.51,9.55,9.51,9.54,290000.0,7.3958,7.4269,7.3958,7.4192,290000.0
2007-05-04 15:10:00,9.54,9.54,9.52,9.53,33200.0,7.4192,7.4192,7.4036,7.4114,33200.0
2007-05-04 15:20:00,9.53,9.53,9.52,9.53,72400.0,7.4114,7.4114,7.4036,7.4114,72400.0
2007-05-04 15:30:00,9.53,9.54,9.52,9.52,83200.0,7.4114,7.4192,7.4036,7.4036,83200.0
2007-05-04 15:40:00,9.52,9.52,9.51,9.51,160000.0,7.4036,7.4036,7.3958,7.3958,160000.0
2007-05-04 15:50:00,9.51,9.53,9.51,9.53,330400.0,7.3958,7.4114,7.3958,7.4114,330400.0
2007-05-07 09:30:00,9.58,9.6,9.53,9.58,160400.0,7.4503,7.4658,7.4114,7.4503,160400.0
2007-05-07 09:40:00,9.58,9.62,9.58,9.61,97200.0,7.4503,7.4814,7.4503,7.4736,97200.0
2007-05-07 09:50:00,9.61,9.61,9.6,9.6,40800.0,7.4736,7.4736,7.4658,7.4658,40800.0
2007-05-07 10:00:00,9.6,9.61,9.59,9.6,210400.0,7.4658,7.4736,7.4581,7.4658,210400.0
2007-05-07 10:10:00,9.6,9.6,9.58,9.59,74400.0,7.4658,7.4658,7.4503,7.4581,74400.0
2007-05-07 10:20:00,9.59,9.6,9.59,9.59,60400.0,7.4581,7.4658,7.4581,7.4581,60400.0
2007-05-07 10:30:00,9.59,9.6,9.58,9.6,93600.0,7.4581,7.4658,7.4503,7.4658,93600.0
2007-05-07 10:40:00,9.6,9.61,9.6,9.61,30800.0,7.4658,7.4736,7.4658,7.4736,30800.0
2007-05-07 10:50:00,9.61,9.61,9.6,9.61,70400.0,7.4736,7.4736,7.4658,7.4736,70400.0
2007-05-07 11:00:00,9.61,9.62,9.6,9.61,70400.0,7.4736,7.4814,7.4658,7.4736,70400.0
2007-05-07 11:10:00,9.6,9.62,9.6,9.61,28000.0,7.4658,7.4814,7.4658,7.4736,28000.0
2007-05-07 11:20:00,9.62,9.62,9.62,9.62,15200.0,7.4814,7.4814,7.4814,7.4814,15200.0
2007-05-07 11:30:00,9.62,9.63,9.62,9.63,26400.0,7.4814,7.4892,7.4814,7.4892,26400.0
2007-05-07 11:40:00,9.63,9.63,9.62,9.62,14400.0,7.4892,7.4892,7.4814,7.4814,14400.0
2007-05-07 11:50:00,9.62,9.63,9.62,9.63,14000.0,7.4814,7.4892,7.4814,7.4892,14000.0
2007-05-07 12:00:00,9.62,9.64,9.62,9.64,51200.0,7.4814,7.4969,7.4814,7.4969,51200.0
2007-05-07 12:10:00,9.64,9.65,9.64,9.65,55200.0,7.4969,7.5047,7.4969,7.5047,55200.0
2007-05-07 12:20:00,9.64,9.65,9.64,9.65,33200.0,7.4969,7.5047,7.4969,7.5047,33200.0
2007-05-07 12:30:00,9.65,9.65,9.65,9.65,14400.0,7.5047,7.5047,7.5047,7.5047,14400.0
2007-05-07 12:40:00,9.65,9.65,9.65,9.65,20000.0,7.5047,7.5047,7.5047,7.5047,20000.0
2007-05-07 12:50:00,9.65,9.65,9.65,9.65,7600.0,7.5047,7.5047,7.5047,7.5047,7600.0
2007-05-07 13:00:00,9.65,9.65,9.65,9.65,16400.0,7.5047,7.5047,7.5047,7.5047,16400.0
2007-05-07 13:10:00,9.65,9.65,9.65,9.65,8800.0,7.5047,7.5047,7.5047,7.5047,8800.0
2007-05-07 13:20:00,9.65,9.66,9.65,9.66,42800.0,7.5047,7.5125,7.5047,7.5125,42800.0
2007-05-07 13:30:00,9.66,9.68,9.66,9.67,64800.0,7.5125,7.528,7.5125,7.5203,64800.0
2007-05-07 13:40:00,9.67,9.68,9.67,9.68,44000.0,7.5203,7.528,7.5203,7.528,44000.0
2007-05-07 13:50:00,9.68,9.68,9.67,9.67,38400.0,7.528,7.528,7.5203,7.5203,38400.0
2007-05-07 14:00:00,9.67,9.68,9.67,9.68,28400.0,7.5203,7.528,7.5203,7.528,28400.0
2007-05-07 14:10:00,9.68,9.68,9.67,9.67,49200.0,7.528,7.528,7.5203,7.5203,49200.0
2007-05-07 14:20:00,9.67,9.68,9.67,9.67,58000.0,7.5203,7.528,7.5203,7.5203,58000.0
2007-05-07 14:30:00,9.68,9.68,9.67,9.67,45600.0,7.528,7.528,7.5203,7.5203,45600.0
2007-05-07 14:40:00,9.68,9.68,9.67,9.67,44000.0,7.528,7.528,7.5203,7.5203,44000.0
2007-05-07 14:50:00,9.67,9.68,9.67,9.68,28000.0,7.5203,7.528,7.5203,7.528,28000.0
2007-05-07 15:00:00,9.68,9.68,9.67,9.68,44800.0,7.528,7.528,7.5203,7.528,44800.0
2007-05-07 15:10:00,9.68,9.68,9.66,9.67,77600.0,7.528,7.528,7.5125,7.5203,77600.0
2007-05-07 15:20:00,9.66,9.68,9.66,9.68,84000.0,7.5125,7.528,7.5125,7.528,84000.0
2007-05-07 15:30:00,9.68,9.68,9.65,9.66,150800.0,7.528,7.528,7.5047,7.5125,150800.0
2007-05-07 15:40:00,9.66,9.66,9.65,9.65,112000.0,7.5125,7.5125,7.5047,7.5047,112000.0
2007-05-07 15:50:00,9.65,9.66,9.65,9.65,159200.0,7.5047,7.5125,7.5047,7.5047,159200.0
2007-05-08 09:30:00,9.61,9.63,9.56,9.56,93200.0,7.4736,7.4892,7.4347,7.4347,93200.0
2007-05-08 09:40:00,9.56,9.57,9.54,9.54,84800.0,7.4347,7.4425,7.4192,7.4192,84800.0
2007-05-08 09:50:00,9.55,9.56,9.54,9.56,57600.0,7.4269,7.4347,7.4192,7.4347,57600.0
2007-05-08 10:00:00,9.57,9.61,9.57,9.59,108400.0,7.4425,7.4736,7.4425,7.4581,108400.0
2007-05-08 10:10:00,9.59,9.59,9.56,9.56,108000.0,7.4581,7.4581,7.4347,7.4347,108000.0
2007-05-08 10:20:00,9.56,9.58,9.55,9.58,39200.0,7.4347,7.4503,7.4269,7.4503,39200.0
2007-05-08 10:30:00,9.58,9.59,9.58,9.58,15600.0,7.4503,7.4581,7.4503,7.4503,15600.0
2007-05-08 10:40:00,9.57,9.6,9.56,9.6,96800.0,7.4425,7.4658,7.4347,7.4658,96800.0
2007-05-08 10:50:00,9.6,9.62,9.59,9.62,40400.0,7.4658,7.4814,7.4581,7.4814,40400.0
2007-05-08 11:00:00,9.62,9.62,9.6,9.6,23200.0,7.4814,7.4814,7.4658,7.4658,23200.0
2007-05-08 11:10:00,9.6,9.6,9.57,9.57,36400.0,7.4658,7.4658,7.4425,7.4425,36400.0
2007-05-08 11:20:00,9.57,9.58,9.56,9.56,47600.0,7.4425,7.4503,7.4347,7.4347,47600.0
2007-05-08 11:30:00,9.56,9.59,9.56,9.57,58400.0,7.4347,7.4581,7.4347,7.4425,58400.0
2007-05-08 11:40:00,9.57,9.57,9.55,9.55,25200.0,7.4425,7.4425,7.4269,7.4269,25200.0
2007-05-08 11:50:00,9.55,9.55,9.55,9.55,22400.0,7.4269,7.4269,7.4269,7.4269,22400.0
2007-05-08 12:00:00,9.55,9.55,9.54,9.54,14800.0,7.4269,7.4269,7.4192,7.4192,14800.0
2007-05-08 12:10:00,9.54,9.55,9.54,9.54,34800.0,7.4192,7.4269,7.4192,7.4192,34800.0
2007-05-08 12:20:00,9.54,9.54,9.53,9.53,22800.0,7.4192,7.4192,7.4114,7.4114,22800.0
2007-05-08 12:30:00,9.53,9.53,9.53,9.53,36800.0,7.4114,7.4114,7.4114,7.4114,36800.0
2007-05-08 12:40:00,9.53,9.55,9.53,9.54,62000.0,7.4114,7.4269,7.4114,7.4192,62000.0
2007-05-08 12:50:00,9.55,9.57,9.55,9.57,48400.0,7.4269,7.4425,7.4269,7.4425,48400.0
2007-05-08 13:00:00,9.58,9.58,9.55,9.56,21600.0,7.4503,7.4503,7.4269,7.4347,21600.0
2007-05-08 13:10:00,9.56,9.58,9.56,9.58,40000.0,7.4347,7.4503,7.4347,7.4503,40000.0
2007-05-08 13:20:00,9.58,9.58,9.56,9.56,25600.0,7.4503,7.4503,7.4347,7.4347,25600.0
2007-05-08 13:30:00,9.56,9.56,9.54,9.55,27600.0,7.4347,7.4347,7.4192,7.4269,27600.0
2007-05-08 13:40:00,9.55,9.55,9.54,9.55,26800.0,7.4269,7.4269,7.4192,7.4269,26800.0
2007-05-08 13:50:00,9.55,9.55,9.53,9.53,73600.0,7.4269,7.4269,7.4114,7.4114,73600.0
2007-05-08 14:00:00,9.54,9.55,9.52,9.55,75200.0,7.4192,7.4269,7.4036,7.4269,75200.0
2007-05-08 14:10:00,9.55,9.56,9.54,9.56,63600.0,7.4269,7.4347,7.4192,7.4347,63600.0
2007-05-08 14:20:00,9.56,9.57,9.56,9.56,26400.0,7.4347,7.4425,7.4347,7.4347,26400.0
2007-05-08 14:30:00,9.56,9.56,9.55,9.55,40800.0,7.4347,7.4347,7.4269,7.4269,40800.0
2007-05-08 14:40:00,9.55,9.55,9.54,9.54,56000.0,7.4269,7.4269,7.4192,7.4192,56000.0
2007-05-08 14:50:00,9.54,9.54,9.52,9.53,82800.0,7.4192,7.4192,7.4036,7.4114,82800.0
2007-05-08 15:00:00,9.53,9.54,9.53,9.54,100000.0,7.4114,7.4192,7.4114,7.4192,100000.0
2007-05-08 15:10:00,9.54,9.55,9.54,9.55,91200.0,7.4192,7.4269,7.4192,7.4269,91200.0
2007-05-08 15:20:00,9.55,9.56,9.55,9.56,56400.0,7.4269,7.4347,7.4269,7.4347,56400.0
2007-05-08 15:30:00,9.56,9.56,9.55,9.55,86400.0,7.4347,7.4347,7.4269,7.4269,86400.0
2007-05-08 15:40:00,9.55,9.55,9.55,9.55,134000.0,7.4269,7.4269,7.4269,7.4269,134000.0
2007-05-08 15:50:00,9.55,9.55,9.54,9.55,159600.0,7.4269,7.4269,7.4192,7.4269,159600.0
2007-05-09 09:30:00,9.58,9.58,9.54,9.57,102400.0,7.4503,7.4503,7.4192,7.4425,102400.0
2007-05-09 09:40:00,9.57,9.59,9.55,9.55,88000.0,7.4425,7.4581,7.4269,7.4269,88000.0
2007-05-09 09:50:00,9.55,9.55,9.53,9.53,36000.0,7.4269,7.4269,7.4114,7.4114,36000.0
2007-05-09 10:00:00,9.53,9.57,9.53,9.57,31600.0,7.4114,7.4425,7.4114,7.4425,31600.0
2007-05-09 10:10:00,9.57,9.6,9.57,9.59,46800.0,7.4425,7.4658,7.4425,7.4581,46800.0
2007-05-09 10:20:00,9.59,9.6,9.58,9.59,24800.0,7.4581,7.4658,7.4503,7.4581,24800.0
2007-05-09 10:30:00,9.59,9.59,9.57,9.57,34400.0,7.4581,7.4581,7.4425,7.4425,34400.0
2007-05-09 10:40:00,9.58,9.58,9.56,9.56,25200.0,7.4503,7.4503,7.4347,7.4347,25200.0
2007-05-09 10:50:00,9.56,9.56,9.56,9.56,18800.0,7.4347,7.4347,7.4347,7.4347,18800.0
2007-05-09 11:00:00,9.56,9.56,9.56,9.56,18400.0,7.4347,7.4347,7.4347,7.4347,18400.0
2007-05-09 11:10:00,9.56,9.58,9.56,9.57,25200.0,7.4347,7.4503,7.4347,7.4425,25200.0
2007-05-09 11:20:00,9.57,9.57,9.55,9.56,60000.0,7.4425,7.4425,7.4269,7.4347,60000.0
2007-05-09 11:30:00,9.56,9.58,9.56,9.58,37200.0,7.4347,7.4503,7.4347,7.4503,37200.0
2007-05-09 11:40:00,9.58,9.59,9.57,9.58,34800.0,7.4503,7.4581,7.4425,7.4503,34800.0
2007-05-09 11:50:00,9.58,9.59,9.57,9.57,34800.0,7.4503,7.4581,7.4425,7.4425,34800.0
2007-05-09 12:00:00,9.57,9.59,9.57,9.58,22800.0,7.4425,7.4581,7.4425,7.4503,22800.0
2007-05-09 12:10:00,9.58,9.59,9.58,9.59,15600.0,7.4503,7.4581,7.4503,7.4581,15600.0
2007-05-09 12:20:00,9.59,9.6,9.59,9.6,18800.0,7.4581,7.4658,7.4581,7.4658,18800.0
2007-05-09 12:30:00,9.6,9.61,9.6,9.61,33600.0,7.4658,7.4736,7.4658,7.4736,33600.0
2007-05-09 12:40:00,9.61,9.62,9.61,9.62,17200.0,7.4736,7.4814,7.4736,7.4814,17200.0
2007-05-09 12:50:00,9.62,9.62,9.62,9.62,25200.0,7.4814,7.4814,7.4814,7.4814,25200.0
2007-05-09 13:00:00,9.62,9.62,9.61,9.61,58000.0,7.4814,7.4814,7.4736,7.4736,58000.0
2007-05-09 13:10:00,9.61,9.61,9.6,9.6,22800.0,7.4736,7.4736,7.4658,7.4658,22800.0
2007-05-09 13:20:00,9.6,9.61,9.6,9.61,47200.0,7.4658,7.4736,7.4658,7.4736,47200.0
2007-05-09 13:30:00,9.61,9.63,9.61,9.61,55200.0,7.4736,7.4892,7.4736,7.4736,55200.0
2007-05-09 13:40:00,9.61,9.62,9.6,9.61,21600.0,7.4736,7.4814,7.4658,7.4736,21600.0
2007-05-09 13:50:00,9.61,9.61,9.6,9.6,23200.0,7.4736,7.4736,7.4658,7.4658,23200.0
2007-05-09 14:00:00,9.6,9.61,9.6,9.61,21600.0,7.4658,7.4736,7.4658,7.4736,21600.0
2007-05-09 14:10:00,9.61,9.61,9.57,9.6,168400.0,7.4736,7.4736,7.4425,7.4658,168400.0
2007-05-09 14:20:00,9.61,9.65,9.59,9.61,122000.0,7.4736,7.5047,7.4581,7.4736,122000.0
2007-05-09 14:30:00,9.61,9.63,9.59,9.63,85600.0,7.4736,7.4892,7.4581,7.4892,85600.0
2007-05-09 14:40:00,9.63,9.69,9.62,9.68,206400.0,7.4892,7.5358,7.4814,7.528,206400.0
2007-05-09 14:50:00,9.69,9.69,9.67,9.67,87600.0,7.5358,7.5358,7.5203,7.5203,87600.0
2007-05-09 15:00:00,9.67,9.67,9.65,9.65,66400.0,7.5203,7.5203,7.5047,7.5047,66400.0
2007-05-09 15:10:00,9.66,9.67,9.65,9.65,106400.0,7.5125,7.5203,7.5047,7.5047,106400.0
2007-05-09 15:20:00,9.65,9.68,9.65,9.68,112000.0,7.5047,7.528,7.5047,7.528,112000.0
2007-05-09 15:30:00,9.68,9.7,9.67,9.67,134800.0,7.528,7.5436,7.5203,7.5203,134800.0
2007-05-09 15:40:00,9.67,9.68,9.66,9.67,111200.0,7.5203,7.528,7.5125,7.5203,111200.0
2007-05-09 15:50:00,9.67,9.67,9.65,9.65,171600.0,7.5203,7.5203,7.5047,7.5047,171600.0
2007-05-10 09:30:00,9.65,9.65,9.52,9.53,109200.0,7.5047,7.5047,7.4036,7.4114,109200.0
2007-05-10 09:40:00,9.53,9.54,9.51,9.53,36000.0,7.4114,7.4192,7.3958,7.4114,36000.0
2007-05-10 09:50:00,9.53,9.59,9.53,9.59,40000.0,7.4114,7.4581,7.4114,7.4581,40000.0
2007-05-10 10:00:00,9.59,9.61,9.58,9.6,49600.0,7.4581,7.4736,7.4503,7.4658,49600.0
2007-05-10 10:10:00,9.6,9.61,9.57,9.6,40800.0,7.4658,7.4736,7.4425,7.4658,40800.0
2007-05-10 10:20:00,9.6,9.6,9.59,9.59,19200.0,7.4658,7.4658,7.4581,7.4581,19200.0
2007-05-10 10:30:00,9.59,9.6,9.58,9.6,39200.0,7.4581,7.4658,7.4503,7.4658,39200.0
2007-05-10 10:40:00,9.59,9.61,9.59,9.61,16800.0,7.4581,7.4736,7.4581,7.4736,16800.0
2007-05-10 10:50:00,9.61,9.62,9.55,9.57,186400.0,7.4736,7.4814,7.4269,7.4425,186400.0
2007-05-10 11:00:00,9.58,9.58,9.55,9.55,97200.0,7.4503,7.4503,7.4269,7.4269,97200.0
2007-05-10 11:10:00,9.56,9.56,9.53,9.55,219200.0,7.4347,7.4347,7.4114,7.4269,219200.0
2007-05-10 11:20:00,9.55,9.55,9.53,9.54,110800.0,7.4269,7.4269,7.4114,7.4192,110800.0
2007-05-10 11:30:00,9.54,9.55,9.54,9.55,42800.0,7.4192,7.4269,7.4192,7.4269,42800.0
2007-05-10 11:40:00,9.54,9.55,9.52,9.52,29200.0,7.4192,7.4269,7.4036,7.4036,29200.0
2007-05-10 11:50:00,9.52,9.53,9.5,9.5,72800.0,7.4036,7.4114,7.3881,7.3881,72800.0
2007-05-10 12:00:00,9.5,9.52,9.49,9.51,129200.0,7.3881,7.4036,7.3803,7.3958,129200.0
2007-05-10 12:10:00,9.51,9.52,9.5,9.5,29600.0,7.3958,7.4036,7.3881,7.3881,29600.0
2007-05-10 12:20:00,9.5,9.51,9.5,9.5,106400.0,7.3881,7.3958,7.3881,7.3881,106400.0
2007-05-10 12:30:00,9.5,9.5,9.5,9.5,15600.0,7.3881,7.3881,7.3881,7.3881,15600.0
2007-05-10 12:40:00,9.51,9.52,9.5,9.5,39600.0,7.3958,7.4036,7.3881,7.3881,39600.0
2007-05-10 12:50:00,9.5,9.5,9.5,9.5,77200.0,7.3881,7.3881,7.3881,7.3881,77200.0
2007-05-10 13:00:00,9.5,9.5,9.49,9.49,50000.0,7.3881,7.3881,7.3803,7.3803,50000.0
2007-05-10 13:10:00,9.49,9.5,9.49,9.5,78800.0,7.3803,7.3881,7.3803,7.3881,78800.0
2007-05-10 13:20:00,9.49,9.52,9.49,9.51,27200.0,7.3803,7.4036,7.3803,7.3958,27200.0
2007-05-10 13:30:00,9.51,9.52,9.5,9.52,94400.0,7.3958,7.4036,7.3881,7.4036,94400.0
2007-05-10 13:40:00,9.53,9.53,9.5,9.51,62000.0,7.4114,7.4114,7.3881,7.3958,62000.0
2007-05-10 13:50:00,9.5,9.53,9.5,9.52,38000.0,7.3881,7.4114,7.3881,7.4036,38000.0
2007-05-10 14:00:00,9.52,9.54,9.52,9.54,15600.0,7.4036,7.4192,7.4036,7.4192,15600.0
2007-05-10 14:10:00,9.54,9.54,9.52,9.53,37200.0,7.4192,7.4192,7.4036,7.4114,37200.0
2007-05-10 14:20:00,9.53,9.53,9.52,9.53,62000.0,7.4114,7.4114,7.4036,7.4114,62000.0
2007-05-10 14:30:00,9.52,9.52,9.51,9.52,42400.0,7.4036,7.4036,7.3958,7.4036,42400.0
2007-05-10 14:40:00,9.52,9.52,9.51,9.51,46000.0,7.4036,7.4036,7.3958,7.3958,46000.0
2007-05-10 14:50:00,9.51,9.51,9.5,9.5,93600.0,7.3958,7.3958,7.3881,7.3881,93600.0
2007-05-10 15:00:00,9.5,9.5,9.48,9.49,124800.0,7.3881,7.3881,7.3725,7.3803,124800.0
2007-05-10 15:10:00,9.49,9.52,9.49,9.5,111200.0,7.3803,7.4036,7.3803,7.3881,111200.0
2007-05-10 15:20:00,9.5,9.51,9.5,9.51,146800.0,7.3881,7.3958,7.3881,7.3958,146800.0
2007-05-10 15:30:00,9.51,9.51,9.49,9.5,146000.0,7.3958,7.3958,7.3803,7.3881,146000.0
2007-05-10 15:40:00,9.5,9.5,9.48,9.49,157200.0,7.3881,7.3881,7.3725,7.3803,157200.0
2007-05-10 15:50:00,9.49,9.49,9.48,9.49,196400.0,7.3803,7.3803,7.3725,7.3803,196400.0
2007-05-11 09:30:00,9.49,9.49,9.49,9.49,0.0,7.3803,7.3803,7.3803,7.3803,0.0
2007-05-11 09:40:00,9.48,9.53,9.47,9.47,39600.0,7.3725,7.4114,7.3647,7.3647,39600.0
2007-05-11 09:50:00,9.52,9.52,9.46,9.46,68400.0,7.4036,7.4036,7.357,7.357,68400.0
2007-05-11 10:00:00,9.46,9.47,9.44,9.44,41600.0,7.357,7.3647,7.3414,7.3414,41600.0
2007-05-11 10:10:00,9.44,9.46,9.44,9.45,36400.0,7.3414,7.357,7.3414,7.3492,36400.0
2007-05-11 10:20:00,9.45,9.45,9.43,9.43,36800.0,7.3492,7.3492,7.3336,7.3336,36800.0
2007-05-11 10:30:00,9.43,9.43,9.42,9.42,55600.0,7.3336,7.3336,7.3258,7.3258,55600.0
2007-05-11 10:40:00,9.42,9.42,9.41,9.41,61200.0,7.3258,7.3258,7.3181,7.3181,61200.0
2007-05-11 10:50:00,9.41,9.45,9.41,9.44,44400.0,7.3181,7.3492,7.3181,7.3414,44400.0
2007-05-11 11:00:00,9.45,9.47,9.44,9.47,33600.0,7.3492,7.3647,7.3414,7.3647,33600.0
2007-05-11 11:10:00,9.47,9.49,9.47,9.49,46800.0,7.3647,7.3803,7.3647,7.3803,46800.0
2007-05-11 11:20:00,9.49,9.49,9.46,9.46,36400.0,7.3803,7.3803,7.357,7.357,36400.0
2007-05-11 11:30:00,9.46,9.47,9.46,9.46,21200.0,7.357,7.3647,7.357,7.357,21200.0
2007-05-11 11:40:00,9.46,9.49,9.45,9.46,45600.0,7.357,7.3803,7.3492,7.357,45600.0
2007-05-11 11:50:00,9.46,9.49,9.46,9.49,57600.0,7.357,7.3803,7.357,7.3803,57600.0
2007-05-11 12:00:00,9.49,9.49,9.46,9.46,43600.0,7.3803,7.3803,7.357,7.357,43600.0
2007-05-11 12:10:00,9.46,9.47,9.46,9.46,29600.0,7.357,7.3647,7.357,7.357,29600.0
2007-05-11 12:20:00,9.46,9.47,9.46,9.47,74800.0,7.357,7.3647,7.357,7.3647,74800.0
2007-05-11 12:30:00,9.47,9.48,9.47,9.47,32800.0,7.3647,7.3725,7.3647,7.3647,32800.0
2007-05-11 12:40:00,9.46,9.47,9.45,9.45,35600.0,7.357,7.3647,7.3492,7.3492,35600.0
2007-05-11 12:50:00,9.45,9.46,9.45,9.45,29600.0,7.3492,7.357,7.3492,7.3492,29600.0
2007-05-11 13:00:00,9.45,9.46,9.45,9.46,47200.0,7.3492,7.357,7.3492,7.357,47200.0
2007-05-11 13:10:00,9.46,9.46,9.46,9.46,16000.0,7.357,7.357,7.357,7.357,16000.0
2007-05-11 13:20:00,9.46,9.49,9.46,9.49,68000.0,7.357,7.3803,7.357,7.3803,68000.0
2007-05-11 13:30:00,9.49,9.49,9.46,9.46,35200.0,7.3803,7.3803,7.357,7.357,35200.0
2007-05-11 13:40:00,9.46,9.47,9.46,9.46,23600.0,7.357,7.3647,7.357,7.357,23600.0
2007-05-11 13:50:00,9.46,9.46,9.45,9.45,30400.0,7.357,7.357,7.3492,7.3492,30400.0
2007-05-11 14:00:00,9.45,9.46,9.45,9.46,30400.0,7.3492,7.357,7.3492,7.357,30400.0
2007-05-11 14:10:00,9.46,9.47,9.45,9.45,26400.0,7.357,7.3647,7.3492,7.3492,26400.0
2007-05-11 14:20:00,9.45,9.47,9.45,9.46,31200.0,7.3492,7.3647,7.3492,7.357,31200.0
2007-05-11 14:30:00,9.46,9.46,9.45,9.46,30400.0,7.357,7.357,7.3492,7.357,30400.0
2007-05-11 14:40:00,9.46,9.47,9.46,9.47,24800.0,7.357,7.3647,7.357,7.3647,24800.0
2007-05-11 14:50:00,9.47,9.47,9.46,9.46,24800.0,7.3647,7.3647,7.357,7.357,24800.0
2007-05-11 15:00:00,9.46,9.47,9.45,9.47,34800.0,7.357,7.3647,7.3492,7.3647,34800.0
2007-05-11 15:10:00,9.47,9.48,9.47,9.48,24400.0,7.3647,7.3725,7.3647,7.3725,24400.0
2007-05-11 15:20:00,9.48,9.48,9.48,9.48,16000.0,7.3725,7.3725,7.3725,7.3725,16000.0
2007-05-11 15:30:00,9.48,9.51,9.48,9.5,153200.0,7.3725,7.3958,7.3725,7.3881,153200.0
2007-05-11 15:40:00,9.5,9.5,9.49,9.49,83200.0,7.3881,7.3881,7.3803,7.3803,83200.0
2007-05-11 15:50:00,9.49,9.52,9.49,9.51,168800.0,7.3803,7.4036,7.3803,7.3958,168800.0
2007-05-14 09:30:00,9.53,9.59,9.51,9.58,51200.0,7.4114,7.4581,7.3958,7.4503,51200.0
2007-05-14 09:40:00,9.57,9.58,9.55,9.55,32800.0,7.4425,7.4503,7.4269,7.4269,32800.0
2007-05-14 09:50:00,9.55,9.58,9.55,9.57,37600.0,7.4269,7.4503,7.4269,7.4425,37600.0
2007-05-14 10:00:00,9.56,9.56,9.53,9.53,29600.0,7.4347,7.4347,7.4114,7.4114,29600.0
2007-05-14 10:10:00,9.53,9.54,9.52,9.53,16000.0,7.4114,7.4192,7.4036,7.4114,16000.0
2007-05-14 10:20:00,9.53,9.53,9.49,9.5,42400.0,7.4114,7.4114,7.3803,7.3881,42400.0
2007-05-14 10:30:00,9.5,9.52,9.5,9.52,17600.0,7.3881,7.4036,7.3881,7.4036,17600.0
2007-05-14 10:40:00,9.52,9.54,9.52,9.54,10800.0,7.4036,7.4192,7.4036,7.4192,10800.0
2007-05-14 10:50:00,9.54,9.54,9.52,9.53,45600.0,7.4192,7.4192,7.4036,7.4114,45600.0
2007-05-14 11:00:00,9.53,9.53,9.53,9.53,41600.0,7.4114,7.4114,7.4114,7.4114,41600.0
2007-05-14 11:10:00,9.53,9.53,9.53,9.53,29200.0,7.4114,7.4114,7.4114,7.4114,29200.0
2007-05-14 11:20:00,9.53,9.53,9.52,9.52,22400.0,7.4114,7.4114,7.4036,7.4036,22400.0
2007-05-14 11:30:00,9.52,9.55,9.52,9.55,44400.0,7.4036,7.4269,7.4036,7.4269,44400.0
2007-05-14 11:40:00,9.55,9.55,9.54,9.54,13600.0,7.4269,7.4269,7.4192,7.4192,13600.0
2007-05-14 11:50:00,9.54,9.54,9.54,9.54,22400.0,7.4192,7.4192,7.4192,7.4192,22400.0
2007-05-14 12:00:00,9.54,9.56,9.54,9.56,40800.0,7.4192,7.4347,7.4192,7.4347,40800.0
2007-05-14 12:10:00,9.56,9.56,9.55,9.55,9200.0,7.4347,7.4347,7.4269,7.4269,9200.0
2007-05-14 12:20:00,9.55,9.55,9.55,9.55,20400.0,7.4269,7.4269,7.4269,7.4269,20400.0
2007-05-14 12:30:00,9.55,9.56,9.55,9.55,35200.0,7.4269,7.4347,7.4269,7.4269,35200.0
2007-05-14 12:40:00,9.55,9.55,9.55,9.55,12000.0,7.4269,7.4269,7.4269,7.4269,12000.0
2007-05-14 12:50:00,9.55,9.55,9.55,9.55,44400.0,7.4269,7.4269,7.4269,7.4269,44400.0
2007-05-14 13:00:00,9.55,9.55,9.54,9.54,6400.0,7.4269,7.4269,7.4192,7.4192,6400.0
2007-05-14 13:10:00,9.54,9.54,9.5,9.5,45200.0,7.4192,7.4192,7.3881,7.3881,45200.0
2007-05-14 13:20:00,9.5,9.53,9.5,9.53,36800.0,7.3881,7.4114,7.3881,7.4114,36800.0
2007-05-14 13:30:00,9.53,9.54,9.5,9.51,46400.0,7.4114,7.4192,7.3881,7.3958,46400.0
2007-05-14 13:40:00,9.51,9.51,9.49,9.49,37600.0,7.3958,7.3958,7.3803,7.3803,37600.0
2007-05-14 13:50:00,9.49,9.49,9.48,9.48,18400.0,7.3803,7.3803,7.3725,7.3725,18400.0
2007-05-14 14:00:00,9.48,9.48,9.45,9.46,44800.0,7.3725,7.3725,7.3492,7.357,44800.0
2007-05-14 14:10:00,9.46,9.47,9.45,9.45,42800.0,7.357,7.3647,7.3492,7.3492,42800.0
2007-05-14 14:20:00,9.46,9.47,9.46,9.47,6400.0,7.357,7.3647,7.357,7.3647,6400.0
2007-05-14 14:30:00,9.47,9.48,9.46,9.46,21200.0,7.3647,7.3725,7.357,7.357,21200.0
2007-05-14 14:40:00,9.47,9.47,9.45,9.46,21600.0,7.3647,7.3647,7.3492,7.357,21600.0
2007-05-14 14:50:00,9.46,9.47,9.45,9.45,20000.0,7.357,7.3647,7.3492,7.3492,20000.0
2007-05-14 15:00:00,9.45,9.48,9.44,9.48,54000.0,7.3492,7.3725,7.3414,7.3725,54000.0
2007-05-14 15:10:00,9.48,9.49,9.47,9.47,47200.0,7.3725,7.3803,7.3647,7.3647,47200.0
2007-05-14 15:20:00,9.47,9.48,9.45,9.47,77600.0,7.3647,7.3725,7.3492,7.3647,77600.0
2007-05-14 15:30:00,9.47,9.49,9.46,9.46,54400.0,7.3647,7.3803,7.357,7.357,54400.0
2007-05-14 15:40:00,9.46,9.48,9.46,9.47,42000.0,7.357,7.3725,7.357,7.3647,42000.0
2007-05-14 15:50:00,9.47,9.47,9.46,9.47,118400.0,7.3647,7.3647,7.357,7.3647,118400.0
2007-05-15 09:30:00,9.47,9.52,9.44,9.45,177200.0,7.3647,7.4036,7.3414,7.3492,177200.0
2007-05-15 09:40:00,9.45,9.45,9.41,9.42,76000.0,7.3492,7.3492,7.3181,7.3258,76000.0
2007-05-15 09:50:00,9.43,9.44,9.41,9.44,41600.0,7.3336,7.3414,7.3181,7.3414,41600.0
2007-05-15 10:00:00,9.45,9.5,9.44,9.49,87600.0,7.3492,7.3881,7.3414,7.3803,87600.0
2007-05-15 10:10:00,9.49,9.51,9.49,9.49,94800.0,7.3803,7.3958,7.3803,7.3803,94800.0
2007-05-15 10:20:00,9.49,9.52,9.49,9.51,52400.0,7.3803,7.4036,7.3803,7.3958,52400.0
2007-05-15 10:30:00,9.52,9.52,9.49,9.5,40800.0,7.4036,7.4036,7.3803,7.3881,40800.0
2007-05-15 10:40:00,9.5,9.5,9.47,9.47,122000.0,7.3881,7.3881,7.3647,7.3647,122000.0
2007-05-15 10:50:00,9.47,9.48,9.46,9.47,76000.0,7.3647,7.3725,7.357,7.3647,76000.0
2007-05-15 11:00:00,9.46,9.5,9.45,9.49,152000.0,7.357,7.3881,7.3492,7.3803,152000.0
2007-05-15 11:10:00,9.49,9.5,9.48,9.5,89600.0,7.3803,7.3881,7.3725,7.3881,89600.0
2007-05-15 11:20:00,9.5,9.52,9.5,9.52,62000.0,7.3881,7.4036,7.3881,7.4036,62000.0
2007-05-15 11:30:00,9.52,9.54,9.52,9.54,46800.0,7.4036,7.4192,7.4036,7.4192,46800.0
2007-05-15 11:40:00,9.54,9.55,9.53,9.53,104000.0,7.4192,7.4269,7.4114,7.4114,104000.0
2007-05-15 11:50:00,9.53,9.53,9.52,9.53,15200.0,7.4114,7.4114,7.4036,7.4114,15200.0
2007-05-15 12:00:00,9.53,9.53,9.53,9.53,58000.0,7.4114,7.4114,7.4114,7.4114,58000.0
2007-05-15 12:10:00,9.53,9.54,9.53,9.53,44400.0,7.4114,7.4192,7.4114,7.4114,44400.0
2007-05-15 12:20:00,9.53,9.54,9.53,9.54,34800.0,7.4114,7.4192,7.4114,7.4192,34800.0
2007-05-15 12:30:00,9.54,9.54,9.53,9.54,45600.0,7.4192,7.4192,7.4114,7.4192,45600.0
2007-05-15 12:40:00,9.54,9.55,9.53,9.53,77600.0,7.4192,7.4269,7.4114,7.4114,77600.0
2007-05-15 12:50:00,9.53,9.54,9.52,9.53,111200.0,7.4114,7.4192,7.4036,7.4114,111200.0
2007-05-15 13:00:00,9.53,9.54,9.52,9.53,173200.0,7.4114,7.4192,7.4036,7.4114,173200.0
2007-05-15 13:10:00,9.53,9.54,9.53,9.54,160000.0,7.4114,7.4192,7.4114,7.4192,160000.0
2007-05-15 13:20:00,9.54,9.54,9.54,9.54,30400.0,7.4192,7.4192,7.4192,7.4192,30400.0
2007-05-15 13:30:00,9.54,9.54,9.53,9.53,33600.0,7.4192,7.4192,7.4114,7.4114,33600.0
2007-05-15 13:40:00,9.53,9.53,9.47,9.49,82400.0,7.4114,7.4114,7.3647,7.3803,82400.0
2007-05-15 13:50:00,9.49,9.5,9.47,9.5,109600.0,7.3803,7.3881,7.3647,7.3881,109600.0
2007-05-15 14:00:00,9.5,9.5,9.48,9.48,44800.0,7.3881,7.3881,7.3725,7.3725,44800.0
2007-05-15 14:10:00,9.48,9.48,9.45,9.45,59200.0,7.3725,7.3725,7.3492,7.3492,59200.0
2007-05-15 14:20:00,9.46,9.47,9.45,9.45,50400.0,7.357,7.3647,7.3492,7.3492,50400.0
2007-05-15 14:30:00,9.46,9.47,9.44,9.44,110400.0,7.357,7.3647,7.3414,7.3414,110400.0
2007-05-15 14:40:00,9.44,9.45,9.4,9.41,136800.0,7.3414,7.3492,7.3103,7.3181,136800.0
2007-05-15 14:50:00,9.41,9.44,9.41,9.43,79600.0,7.3181,7.3414,7.3181,7.3336,79600.0
2007-05-15 15:00:00,9.43,9.44,9.42,9.43,73200.0,7.3336,7.3414,7.3258,7.3336,73200.0
2007-05-15 15:10:00,9.42,9.44,9.41,9.43,64400.0,7.3258,7.3414,7.3181,7.3336,64400.0
2007-05-15 15:20:00,9.43,9.43,9.41,9.41,127600.0,7.3336,7.3336,7.3181,7.3181,127600.0
2007-05-15 15:30:00,9.42,9.49,9.41,9.42,299200.0,7.3258,7.3803,7.3181,7.3258,299200.0
2007-05-15 15:40:00,9.42,9.42,9.39,9.39,165600.0,7.3258,7.3258,7.3025,7.3025,165600.0
2007-05-15 15:50:00,9.4,9.41,9.38,9.4,290000.0,7.3103,7.3181,7.2947,7.3103,290000.0
2007-05-16 09:30:00,9.4,9.4,9.38,9.39,59600.0,7.3103,7.3103,7.2947,7.3025,59600.0
2007-05-16 09:40:00,9.4,9.4,9.37,9.37,80800.0,7.3103,7.3103,7.287,7.287,80800.0
2007-05-16 09:50:00,9.37,9.4,9.37,9.38,70400.0,7.287,7.3103,7.287,7.2947,70400.0
2007-05-16 10:00:00,9.39,9.39,9.38,9.38,132800.0,7.3025,7.3025,7.2947,7.2947,132800.0
2007-05-16 10:10:00,9.39,9.4,9.38,9.39,56800.0,7.3025,7.3103,7.2947,7.3025,56800.0
2007-05-16 10:20:00,9.4,9.4,9.38,9.38,24400.0,7.3103,7.3103,7.2947,7.2947,24400.0
2007-05-16 10:30:00,9.38,9.39,9.38,9.38,165600.0,7.2947,7.3025,7.2947,7.2947,165600.0
2007-05-16 10:40:00,9.39,9.39,9.38,9.38,123200.0,7.3025,7.3025,7.2947,7.2947,123200.0
2007-05-16 10:50:00,9.38,9.38,9.38,9.38,40400.0,7.2947,7.2947,7.2947,7.2947,40400.0
2007-05-16 11:00:00,9.38,9.39,9.38,9.38,24000.0,7.2947,7.3025,7.2947,7.2947,24000.0
2007-05-16 11:10:00,9.38,9.38,9.38,9.38,112800.0,7.2947,7.2947,7.2947,7.2947,112800.0
2007-05-16 11:20:00,9.38,9.4,9.38,9.4,25600.0,7.2947,7.3103,7.2947,7.3103,25600.0
2007-05-16 11:30:00,9.4,9.42,9.4,9.41,19200.0,7.3103,7.3258,7.3103,7.3181,19200.0
2007-05-16 11:40:00,9.42,9.42,9.4,9.41,27200.0,7.3258,7.3258,7.3103,7.3181,27200.0
2007-05-16 11:50:00,9.41,9.42,9.41,9.41,60400.0,7.3181,7.3258,7.3181,7.3181,60400.0
2007-05-16 12:00:00,9.42,9.43,9.41,9.41,53200.0,7.3258,7.3336,7.3181,7.3181,53200.0
2007-05-16 12:10:00,9.41,9.42,9.4,9.4,78400.0,7.3181,7.3258,7.3103,7.3103,78400.0
2007-05-16 12:20:00,9.41,9.41,9.39,9.39,41200.0,7.3181,7.3181,7.3025,7.3025,41200.0
2007-05-16 12:30:00,9.39,9.4,9.39,9.4,8400.0,7.3025,7.3103,7.3025,7.3103,8400.0
2007-05-16 12:40:00,9.4,9.41,9.39,9.4,22800.0,7.3103,7.3181,7.3025,7.3103,22800.0
2007-05-16 12:50:00,9.4,9.41,9.4,9.41,92000.0,7.3103,7.3181,7.3103,7.3181,92000.0
2007-05-16 13:00:00,9.41,9.41,9.4,9.4,47600.0,7.3181,7.3181,7.3103,7.3103,47600.0
2007-05-16 13:10:00,9.4,9.4,9.4,9.4,10400.0,7.3103,7.3103,7.3103,7.3103,10400.0
2007-05-16 13:20:00,9.4,9.41,9.4,9.4,95600.0,7.3103,7.3181,7.3103,7.3103,95600.0
2007-05-16 13:30:00,9.4,9.43,9.4,9.42,36000.0,7.3103,7.3336,7.3103,7.3258,36000.0
2007-05-16 13:40:00,9.42,9.44,9.4,9.44,81200.0,7.3258,7.3414,7.3103,7.3414,81200.0
2007-05-16 13:50:00,9.43,9.44,9.43,9.43,30800.0,7.3336,7.3414,7.3336,7.3336,30800.0
2007-05-16 14:00:00,9.43,9.43,9.42,9.43,69200.0,7.3336,7.3336,7.3258,7.3336,69200.0
2007-05-16 14:10:00,9.43,9.44,9.42,9.43,109200.0,7.3336,7.3414,7.3258,7.3336,109200.0
2007-05-16 14:20:00,9.43,9.43,9.4,9.41,116400.0,7.3336,7.3336,7.3103,7.3181,116400.0
2007-05-16 14:30:00,9.41,9.42,9.41,9.41,33600.0,7.3181,7.3258,7.3181,7.3181,33600.0
2007-05-16 14:40:00,9.41,9.42,9.41,9.42,38400.0,7.3181,7.3258,7.3181,7.3258,38400.0
2007-05-16 14:50:00,9.42,9.42,9.41,9.41,78800.0,7.3258,7.3258,7.3181,7.3181,78800.0
2007-05-16 15:00:00,9.41,9.41,9.39,9.4,128400.0,7.3181,7.3181,7.3025,7.3103,128400.0
2007-05-16 15:10:00,9.4,9.41,9.4,9.4,87600.0,7.3103,7.3181,7.3103,7.3103,87600.0
2007-05-16 15:20:00,9.4,9.41,9.4,9.4,286400.0,7.3103,7.3181,7.3103,7.3103,286400.0
2007-05-16 15:30:00,9.4,9.41,9.4,9.41,228800.0,7.3103,7.3181,7.3103,7.3181,228800.0
2007-05-16 15:40:00,9.41,9.41,9.4,9.4,402400.0,7.3181,7.3181,7.3103,7.3103,402400.0
2007-05-16 15:50:00,9.41,9.41,9.4,9.4,796800.0,7.3181,7.3181,7.3103,7.3103,796800.0
2007-05-17 09:30:00,9.44,9.44,9.38,9.39,233600.0,7.3414,7.3414,7.2947,7.3025,233600.0
2007-05-17 09:40:00,9.39,9.39,9.37,9.38,171600.0,7.3025,7.3025,7.287,7.2947,171600.0
2007-05-17 09:50:00,9.38,9.38,9.37,9.37,164000.0,7.2947,7.2947,7.287,7.287,164000.0
2007-05-17 10:00:00,9.37,9.38,9.37,9.38,126400.0,7.287,7.2947,7.287,7.2947,126400.0
2007-05-17 10:10:00,9.38,9.38,9.37,9.37,122000.0,7.2947,7.2947,7.287,7.287,122000.0
2007-05-17 10:20:00,9.37,9.38,9.36,9.37,154000.0,7.287,7.2947,7.2792,7.287,154000.0
2007-05-17 10:30:00,9.37,9.37,9.33,9.33,189200.0,7.287,7.287,7.2559,7.2559,189200.0
2007-05-17 10:40:00,9.33,9.33,9.31,9.31,139600.0,7.2559,7.2559,7.2403,7.2403,139600.0
2007-05-17 10:50:00,9.31,9.33,9.31,9.33,103200.0,7.2403,7.2559,7.2403,7.2559,103200.0
2007-05-17 11:00:00,9.33,9.34,9.31,9.31,181200.0,7.2559,7.2636,7.2403,7.2403,181200.0
2007-05-17 11:10:00,9.32,9.32,9.31,9.31,97200.0,7.2481,7.2481,7.2403,7.2403,97200.0
2007-05-17 11:20:00,9.31,9.32,9.31,9.31,180800.0,7.2403,7.2481,7.2403,7.2403,180800.0
2007-05-17 11:30:00,9.31,9.32,9.31,9.31,67600.0,7.2403,7.2481,7.2403,7.2403,67600.0
2007-05-17 11:40:00,9.31,9.33,9.31,9.31,238000.0,7.2403,7.2559,7.2403,7.2403,238000.0
2007-05-17 11:50:00,9.32,9.32,9.31,9.31,64000.0,7.2481,7.2481,7.2403,7.2403,64000.0
2007-05-17 12:00:00,9.32,9.32,9.31,9.31,142800.0,7.2481,7.2481,7.2403,7.2403,142800.0
2007-05-17 12:10:00,9.31,9.32,9.31,9.31,106800.0,7.2403,7.2481,7.2403,7.2403,106800.0
2007-05-17 12:20:00,9.31,9.31,9.3,9.31,93600.0,7.2403,7.2403,7.2325,7.2403,93600.0
2007-05-17 12:30:00,9.31,9.31,9.3,9.3,54800.0,7.2403,7.2403,7.2325,7.2325,54800.0
2007-05-17 12:40:00,9.3,9.3,9.3,9.3,36000.0,7.2325,7.2325,7.2325,7.2325,36000.0
2007-05-17 12:50:00,9.3,9.3,9.28,9.29,54400.0,7.2325,7.2325,7.217,7.2247,54400.0
2007-05-17 13:00:00,9.29,9.29,9.28,9.29,107600.0,7.2247,7.2247,7.217,7.2247,107600.0
2007-05-17 13:10:00,9.29,9.29,9.28,9.29,72000.0,7.2247,7.2247,7.217,7.2247,72000.0
2007-05-17 13:20:00,9.29,9.29,9.28,9.29,52400.0,7.2247,7.2247,7.217,7.2247,52400.0
2007-05-17 13:30:00,9.29,9.3,9.29,9.29,64400.0,7.2247,7.2325,7.2247,7.2247,64400.0
2007-05-17 13:40:00,9.29,9.29,9.29,9.29,50800.0,7.2247,7.2247,7.2247,7.2247,50800.0
2007-05-17 13:50:00,9.29,9.29,9.29,9.29,54000.0,7.2247,7.2247,7.2247,7.2247,54000.0
2007-05-17 14:00:00,9.29,9.3,9.29,9.3,64800.0,7.2247,7.2325,7.2247,7.2325,64800.0
2007-05-17 14:10:00,9.3,9.31,9.29,9.3,121600.0,7.2325,7.2403,7.2247,7.2325,121600.0
2007-05-17 14:20:00,9.31,9.31,9.3,9.3,95200.0,7.2403,7.2403,7.2325,7.2325,95200.0
2007-05-17 14:30:00,9.3,9.3,9.27,9.27,242800.0,7.2325,7.2325,7.2092,7.2092,242800.0
2007-05-17 14:40:00,9.27,9.28,9.27,9.28,70000.0,7.2092,7.217,7.2092,7.217,70000.0
2007-05-17 14:50:00,9.28,9.29,9.28,9.29,120800.0,7.217,7.2247,7.217,7.2247,120800.0
2007-05-17 15:00:00,9.29,9.3,9.28,9.29,224400.0,7.2247,7.2325,7.217,7.2247,224400.0
2007-05-17 15:10:00,9.29,9.3,9.29,9.3,100400.0,7.2247,7.2325,7.2247,7.2325,100400.0
2007-05-17 15:20:00,9.3,9.3,9.29,9.29,176800.0,7.2325,7.2325,7.2247,7.2247,176800.0
2007-05-17 15:30:00,9.29,9.29,9.27,9.27,224400.0,7.2247,7.2247,7.2092,7.2092,224400.0
2007-05-17 15:40:00,9.27,9.27,9.26,9.26,170800.0,7.2092,7.2092,7.2014,7.2014,170800.0
2007-05-17 15:50:00,9.26,9.27,9.25,9.26,335200.0,7.2014,7.2092,7.1936,7.2014,335200.0
2007-05-18 09:30:00,9.31,9.34,9.28,9.32,1145200.0,7.2403,7.2636,7.217,7.2481,1145200.0
2007-05-18 09:40:00,9.32,9.32,9.29,9.3,194400.0,7.2481,7.2481,7.2247,7.2325,194400.0
2007-05-18 09:50:00,9.3,9.31,9.29,9.3,173600.0,7.2325,7.2403,7.2247,7.2325,173600.0
2007-05-18 10:00:00,9.31,9.31,9.3,9.31,168000.0,7.2403,7.2403,7.2325,7.2403,168000.0
2007-05-18 10:10:00,9.31,9.37,9.31,9.34,173600.0,7.2403,7.287,7.2403,7.2636,173600.0
2007-05-18 10:20:00,9.34,9.36,9.33,9.34,128400.0,7.2636,7.2792,7.2559,7.2636,128400.0
2007-05-18 10:30:00,9.35,9.36,9.33,9.33,106800.0,7.2714,7.2792,7.2559,7.2559,106800.0
2007-05-18 10:40:00,9.33,9.33,9.31,9.33,116800.0,7.2559,7.2559,7.2403,7.2559,116800.0
2007-05-18 10:50:00,9.33,9.33,9.32,9.32,56800.0,7.2559,7.2559,7.2481,7.2481,56800.0
2007-05-18 11:00:00,9.32,9.33,9.31,9.33,46000.0,7.2481,7.2559,7.2403,7.2559,46000.0
2007-05-18 11:10:00,9.32,9.35,9.31,9.33,90000.0,7.2481,7.2714,7.2403,7.2559,90000.0
2007-05-18 11:20:00,9.33,9.33,9.32,9.33,71200.0,7.2559,7.2559,7.2481,7.2559,71200.0
2007-05-18 11:30:00,9.33,9.33,9.31,9.32,119600.0,7.2559,7.2559,7.2403,7.2481,119600.0
2007-05-18 11:40:00,9.32,9.33,9.31,9.31,150000.0,7.2481,7.2559,7.2403,7.2403,150000.0
2007-05-18 11:50:00,9.31,9.31,9.31,9.31,99600.0,7.2403,7.2403,7.2403,7.2403,99600.0
2007-05-18 12:00:00,9.31,9.31,9.31,9.31,50000.0,7.2403,7.2403,7.2403,7.2403,50000.0
2007-05-18 12:10:00,9.31,9.33,9.31,9.32,68400.0,7.2403,7.2559,7.2403,7.2481,68400.0
2007-05-18 12:20:00,9.32,9.33,9.32,9.33,81200.0,7.2481,7.2559,7.2481,7.2559,81200.0
2007-05-18 12:30:00,9.32,9.33,9.32,9.33,54400.0,7.2481,7.2559,7.2481,7.2559,54400.0
2007-05-18 12:40:00,9.33,9.33,9.32,9.33,193200.0,7.2559,7.2559,7.2481,7.2559,193200.0
2007-05-18 12:50:00,9.33,9.33,9.32,9.32,60400.0,7.2559,7.2559,7.2481,7.2481,60400.0
2007-05-18 13:00:00,9.33,9.33,9.32,9.33,179200.0,7.2559,7.2559,7.2481,7.2559,179200.0
2007-05-18 13:10:00,9.33,9.35,9.33,9.34,70800.0,7.2559,7.2714,7.2559,7.2636,70800.0
2007-05-18 13:20:00,9.34,9.34,9.34,9.34,16800.0,7.2636,7.2636,7.2636,7.2636,16800.0
2007-05-18 13:30:00,9.34,9.34,9.34,9.34,38400.0,7.2636,7.2636,7.2636,7.2636,38400.0
2007-05-18 13:40:00,9.34,9.35,9.34,9.35,74800.0,7.2636,7.2714,7.2636,7.2714,74800.0
2007-05-18 13:50:00,9.35,9.35,9.35,9.35,56000.0,7.2714,7.2714,7.2714,7.2714,56000.0
2007-05-18 14:00:00,9.35,9.35,9.33,9.34,92400.0,7.2714,7.2714,7.2559,7.2636,92400.0
2007-05-18 14:10:00,9.34,9.34,9.26,9.34,163600.0,7.2636,7.2636,7.2014,7.2636,163600.0
2007-05-18 14:20:00,9.34,9.34,9.33,9.34,126000.0,7.2636,7.2636,7.2559,7.2636,126000.0
2007-05-18 14:30:00,9.34,9.34,9.33,9.33,72800.0,7.2636,7.2636,7.2559,7.2559,72800.0
2007-05-18 14:40:00,9.33,9.33,9.31,9.32,211200.0,7.2559,7.2559,7.2403,7.2481,211200.0
2007-05-18 14:50:00,9.33,9.33,9.32,9.33,71200.0,7.2559,7.2559,7.2481,7.2559,71200.0
2007-05-18 15:00:00,9.33,9.34,9.32,9.33,244400.0,7.2559,7.2636,7.2481,7.2559,244400.0
2007-05-18 15:10:00,9.32,9.33,9.31,9.33,132400.0,7.2481,7.2559,7.2403,7.2559,132400.0
2007-05-18 15:20:00,9.33,9.33,9.32,9.33,202400.0,7.2559,7.2559,7.2481,7.2559,202400.0
2007-05-18 15:30:00,9.33,9.33,9.32,9.32,179600.0,7.2559,7.2559,7.2481,7.2481,179600.0
2007-05-18 15:40:00,9.32,9.33,9.31,9.31,277200.0,7.2481,7.2559,7.2403,7.2403,277200.0
2007-05-18 15:50:00,9.31,9.33,9.31,9.33,280800.0,7.2403,7.2559,7.2403,7.2559,280800.0
2007-05-21 09:30:00,9.36,9.39,9.34,9.39,95600.0,7.2792,7.3025,7.2636,7.3025,95600.0
2007-05-21 09:40:00,9.39,9.39,9.37,9.37,148400.0,7.3025,7.3025,7.287,7.287,148400.0
2007-05-21 09:50:00,9.37,9.37,9.34,9.35,207200.0,7.287,7.287,7.2636,7.2714,207200.0
2007-05-21 10:00:00,9.35,9.37,9.35,9.37,369600.0,7.2714,7.287,7.2714,7.287,369600.0
2007-05-21 10:10:00,9.37,9.38,9.37,9.38,185600.0,7.287,7.2947,7.287,7.2947,185600.0
2007-05-21 10:20:00,9.38,9.38,9.37,9.38,105200.0,7.2947,7.2947,7.287,7.2947,105200.0
2007-05-21 10:30:00,9.38,9.4,9.38,9.39,80000.0,7.2947,7.3103,7.2947,7.3025,80000.0
2007-05-21 10:40:00,9.39,9.4,9.38,9.39,109600.0,7.3025,7.3103,7.2947,7.3025,109600.0
2007-05-21 10:50:00,9.39,9.41,9.39,9.41,154800.0,7.3025,7.3181,7.3025,7.3181,154800.0
2007-05-21 11:00:00,9.4,9.42,9.4,9.4,88400.0,7.3103,7.3258,7.3103,7.3103,88400.0
2007-05-21 11:10:00,9.4,9.41,9.39,9.4,99200.0,7.3103,7.3181,7.3025,7.3103,99200.0
2007-05-21 11:20:00,9.4,9.41,9.4,9.41,95600.0,7.3103,7.3181,7.3103,7.3181,95600.0
2007-05-21 11:30:00,9.41,9.41,9.4,9.4,64800.0,7.3181,7.3181,7.3103,7.3103,64800.0
2007-05-21 11:40:00,9.4,9.41,9.4,9.41,72800.0,7.3103,7.3181,7.3103,7.3181,72800.0
2007-05-21 11:50:00,9.41,9.42,9.41,9.42,152800.0,7.3181,7.3258,7.3181,7.3258,152800.0
2007-05-21 12:00:00,9.42,9.42,9.41,9.41,195200.0,7.3258,7.3258,7.3181,7.3181,195200.0
2007-05-21 12:10:00,9.42,9.42,9.41,9.42,152800.0,7.3258,7.3258,7.3181,7.3258,152800.0
2007-05-21 12:20:00,9.42,9.42,9.4,9.4,83600.0,7.3258,7.3258,7.3103,7.3103,83600.0
2007-05-21 12:30:00,9.4,9.4,9.39,9.4,197200.0,7.3103,7.3103,7.3025,7.3103,197200.0
2007-05-21 12:40:00,9.39,9.39,9.38,9.39,68400.0,7.3025,7.3025,7.2947,7.3025,68400.0
2007-05-21 12:50:00,9.39,9.39,9.38,9.39,20000.0,7.3025,7.3025,7.2947,7.3025,20000.0
2007-05-21 13:00:00,9.39,9.4,9.39,9.39,130800.0,7.3025,7.3103,7.3025,7.3025,130800.0
2007-05-21 13:10:00,9.39,9.39,9.39,9.39,60000.0,7.3025,7.3025,7.3025,7.3025,60000.0
2007-05-21 13:20:00,9.39,9.4,9.39,9.4,32400.0,7.3025,7.3103,7.3025,7.3103,32400.0
2007-05-21 13:30:00,9.39,9.4,9.38,9.38,61200.0,7.3025,7.3103,7.2947,7.2947,61200.0
2007-05-21 13:40:00,9.38,9.39,9.38,9.38,126000.0,7.2947,7.3025,7.2947,7.2947,126000.0
2007-05-21 13:50:00,9.38,9.39,9.38,9.38,120800.0,7.2947,7.3025,7.2947,7.2947,120800.0
2007-05-21 14:00:00,9.38,9.39,9.38,9.38,68400.0,7.2947,7.3025,7.2947,7.2947,68400.0
2007-05-21 14:10:00,9.38,9.38,9.38,9.38,36400.0,7.2947,7.2947,7.2947,7.2947,36400.0
2007-05-21 14:20:00,9.38,9.38,9.37,9.38,102800.0,7.2947,7.2947,7.287,7.2947,102800.0
2007-05-21 14:30:00,9.38,9.38,9.37,9.37,27600.0,7.2947,7.2947,7.287,7.287,27600.0
2007-05-21 14:40:00,9.38,9.38,9.37,9.38,110800.0,7.2947,7.2947,7.287,7.2947,110800.0
2007-05-21 14:50:00,9.38,9.38,9.36,9.37,170000.0,7.2947,7.2947,7.2792,7.287,170000.0
2007-05-21 15:00:00,9.36,9.38,9.35,9.35,290400.0,7.2792,7.2947,7.2714,7.2714,290400.0
2007-05-21 15:10:00,9.36,9.38,9.36,9.36,600400.0,7.2792,7.2947,7.2792,7.2792,600400.0
2007-05-21 15:20:00,9.36,9.38,9.36,9.37,904400.0,7.2792,7.2947,7.2792,7.287,904400.0
2007-05-21 15:30:00,9.37,9.38,9.37,9.38,490800.0,7.287,7.2947,7.287,7.2947,490800.0
2007-05-21 15:40:00,9.38,9.38,9.36,9.36,602400.0,7.2947,7.2947,7.2792,7.2792,602400.0
2007-05-21 15:50:00,9.37,9.38,9.35,9.36,434000.0,7.287,7.2947,7.2714,7.2792,434000.0
2007-05-22 09:30:00,9.32,9.36,9.32,9.34,107600.0,7.2481,7.2792,7.2481,7.2636,107600.0
2007-05-22 09:40:00,9.35,9.35,9.33,9.33,81200.0,7.2714,7.2714,7.2559,7.2559,81200.0
2007-05-22 09:50:00,9.33,9.34,9.31,9.33,66000.0,7.2559,7.2636,7.2403,7.2559,66000.0
2007-05-22 10:00:00,9.34,9.36,9.34,9.35,94800.0,7.2636,7.2792,7.2636,7.2714,94800.0
2007-05-22 10:10:00,9.36,9.36,9.32,9.32,91600.0,7.2792,7.2792,7.2481,7.2481,91600.0
2007-05-22 10:20:00,9.32,9.35,9.31,9.35,32800.0,7.2481,7.2714,7.2403,7.2714,32800.0
2007-05-22 10:30:00,9.35,9.36,9.34,9.34,156000.0,7.2714,7.2792,7.2636,7.2636,156000.0
2007-05-22 10:40:00,9.34,9.36,9.33,9.34,96000.0,7.2636,7.2792,7.2559,7.2636,96000.0
2007-05-22 10:50:00,9.34,9.35,9.34,9.35,114800.0,7.2636,7.2714,7.2636,7.2714,114800.0
2007-05-22 11:00:00,9.35,9.35,9.34,9.35,98400.0,7.2714,7.2714,7.2636,7.2714,98400.0
2007-05-22 11:10:00,9.35,9.35,9.32,9.34,268400.0,7.2714,7.2714,7.2481,7.2636,268400.0
2007-05-22 11:20:00,9.34,9.34,9.33,9.34,141200.0,7.2636,7.2636,7.2559,7.2636,141200.0
2007-05-22 11:30:00,9.34,9.34,9.33,9.34,121200.0,7.2636,7.2636,7.2559,7.2636,121200.0
2007-05-22 11:40:00,9.33,9.34,9.33,9.34,50000.0,7.2559,7.2636,7.2559,7.2636,50000.0
2007-05-22 11:50:00,9.34,9.34,9.34,9.34,47600.0,7.2636,7.2636,7.2636,7.2636,47600.0
2007-05-22 12:00:00,9.34,9.34,9.34,9.34,16000.0,7.2636,7.2636,7.2636,7.2636,16000.0
2007-05-22 12:10:00,9.34,9.34,9.34,9.34,136400.0,7.2636,7.2636,7.2636,7.2636,136400.0
2007-05-22 12:20:00,9.34,9.36,9.34,9.35,152800.0,7.2636,7.2792,7.2636,7.2714,152800.0
2007-05-22 12:30:00,9.35,9.36,9.35,9.36,30000.0,7.2714,7.2792,7.2714,7.2792,30000.0
2007-05-22 12:40:00,9.35,9.36,9.35,9.36,12000.0,7.2714,7.2792,7.2714,7.2792,12000.0
2007-05-22 12:50:00,9.36,9.36,9.36,9.36,89200.0,7.2792,7.2792,7.2792,7.2792,89200.0
2007-05-22 13:00:00,9.36,9.38,9.36,9.38,18400.0,7.2792,7.2947,7.2792,7.2947,18400.0
2007-05-22 13:10:00,9.38,9.38,9.37,9.37,31600.0,7.2947,7.2947,7.287,7.287,31600.0
2007-05-22 13:20:00,9.37,9.38,9.36,9.36,53600.0,7.287,7.2947,7.2792,7.2792,53600.0
2007-05-22 13:30:00,9.36,9.37,9.36,9.37,30400.0,7.2792,7.287,7.2792,7.287,30400.0
2007-05-22 13:40:00,9.37,9.37,9.37,9.37,29200.0,7.287,7.287,7.287,7.287,29200.0
2007-05-22 13:50:00,9.37,9.38,9.37,9.37,59600.0,7.287,7.2947,7.287,7.287,59600.0
2007-05-22 14:00:00,9.37,9.38,9.37,9.38,64000.0,7.287,7.2947,7.287,7.2947,64000.0
2007-05-22 14:10:00,9.38,9.39,9.38,9.38,45600.0,7.2947,7.3025,7.2947,7.2947,45600.0
2007-05-22 14:20:00,9.38,9.39,9.38,9.39,27200.0,7.2947,7.3025,7.2947,7.3025,27200.0
2007-05-22 14:30:00,9.39,9.4,9.38,9.39,284400.0,7.3025,7.3103,7.2947,7.3025,284400.0
2007-05-22 14:40:00,9.39,9.4,9.39,9.39,59200.0,7.3025,7.3103,7.3025,7.3025,59200.0
2007-05-22 14:50:00,9.39,9.39,9.38,9.38,88000.0,7.3025,7.3025,7.2947,7.2947,88000.0
2007-05-22 15:00:00,9.38,9.4,9.38,9.4,181200.0,7.2947,7.3103,7.2947,7.3103,181200.0
2007-05-22 15:10:00,9.4,9.4,9.39,9.39,144000.0,7.3103,7.3103,7.3025,7.3025,144000.0
2007-05-22 15:20:00,9.39,9.4,9.38,9.38,304800.0,7.3025,7.3103,7.2947,7.2947,304800.0
2007-05-22 15:30:00,9.38,9.39,9.38,9.38,100400.0,7.2947,7.3025,7.2947,7.2947,100400.0
2007-05-22 15:40:00,9.38,9.4,9.38,9.39,290400.0,7.2947,7.3103,7.2947,7.3025,290400.0
2007-05-22 15:50:00,9.4,9.4,9.38,9.38,326000.0,7.3103,7.3103,7.2947,7.2947,326000.0
2007-05-23 09:30:00,9.4,9.41,9.36,9.36,63600.0,7.3103,7.3181,7.2792,7.2792,63600.0
2007-05-23 09:40:00,9.36,9.37,9.34,9.36,48000.0,7.2792,7.287,7.2636,7.2792,48000.0
2007-05-23 09:50:00,9.35,9.4,9.35,9.39,44000.0,7.2714,7.3103,7.2714,7.3025,44000.0
2007-05-23 10:00:00,9.39,9.42,9.39,9.42,124000.0,7.3025,7.3258,7.3025,7.3258,124000.0
2007-05-23 10:10:00,9.42,9.43,9.41,9.43,96400.0,7.3258,7.3336,7.3181,7.3336,96400.0
2007-05-23 10:20:00,9.43,9.43,9.41,9.43,62400.0,7.3336,7.3336,7.3181,7.3336,62400.0
2007-05-23 10:30:00,9.43,9.43,9.42,9.42,97600.0,7.3336,7.3336,7.3258,7.3258,97600.0
2007-05-23 10:40:00,9.42,9.45,9.42,9.44,86000.0,7.3258,7.3492,7.3258,7.3414,86000.0
2007-05-23 10:50:00,9.43,9.44,9.43,9.44,65600.0,7.3336,7.3414,7.3336,7.3414,65600.0
2007-05-23 11:00:00,9.44,9.44,9.44,9.44,36800.0,7.3414,7.3414,7.3414,7.3414,36800.0
2007-05-23 11:10:00,9.44,9.44,9.42,9.43,115200.0,7.3414,7.3414,7.3258,7.3336,115200.0
2007-05-23 11:20:00,9.43,9.44,9.43,9.44,91600.0,7.3336,7.3414,7.3336,7.3414,91600.0
2007-05-23 11:30:00,9.44,9.44,9.44,9.44,70400.0,7.3414,7.3414,7.3414,7.3414,70400.0
2007-05-23 11:40:00,9.44,9.44,9.44,9.44,82800.0,7.3414,7.3414,7.3414,7.3414,82800.0
2007-05-23 11:50:00,9.44,9.44,9.44,9.44,34400.0,7.3414,7.3414,7.3414,7.3414,34400.0
2007-05-23 12:00:00,9.44,9.44,9.44,9.44,50800.0,7.3414,7.3414,7.3414,7.3414,50800.0
2007-05-23 12:10:00,9.44,9.45,9.44,9.45,67600.0,7.3414,7.3492,7.3414,7.3492,67600.0
2007-05-23 12:20:00,9.44,9.45,9.44,9.45,22000.0,7.3414,7.3492,7.3414,7.3492,22000.0
2007-05-23 12:30:00,9.45,9.45,9.45,9.45,33200.0,7.3492,7.3492,7.3492,7.3492,33200.0
2007-05-23 12:40:00,9.45,9.46,9.45,9.46,143600.0,7.3492,7.357,7.3492,7.357,143600.0
2007-05-23 12:50:00,9.46,9.47,9.46,9.47,58800.0,7.357,7.3647,7.357,7.3647,58800.0
2007-05-23 13:00:00,9.47,9.47,9.47,9.47,69200.0,7.3647,7.3647,7.3647,7.3647,69200.0
2007-05-23 13:10:00,9.47,9.47,9.47,9.47,23600.0,7.3647,7.3647,7.3647,7.3647,23600.0
2007-05-23 13:20:00,9.47,9.47,9.47,9.47,19200.0,7.3647,7.3647,7.3647,7.3647,19200.0
2007-05-23 13:30:00,9.47,9.48,9.47,9.48,66000.0,7.3647,7.3725,7.3647,7.3725,66000.0
2007-05-23 13:40:00,9.48,9.48,9.45,9.45,98400.0,7.3725,7.3725,7.3492,7.3492,98400.0
2007-05-23 13:50:00,9.45,9.45,9.43,9.43,105600.0,7.3492,7.3492,7.3336,7.3336,105600.0
2007-05-23 14:00:00,9.43,9.44,9.42,9.43,96400.0,7.3336,7.3414,7.3258,7.3336,96400.0
2007-05-23 14:10:00,9.43,9.43,9.41,9.42,81600.0,7.3336,7.3336,7.3181,7.3258,81600.0
2007-05-23 14:20:00,9.42,9.42,9.38,9.39,198800.0,7.3258,7.3258,7.2947,7.3025,198800.0
2007-05-23 14:30:00,9.39,9.41,9.39,9.4,91600.0,7.3025,7.3181,7.3025,7.3103,91600.0
2007-05-23 14:40:00,9.4,9.42,9.39,9.41,95200.0,7.3103,7.3258,7.3025,7.3181,95200.0
2007-05-23 14:50:00,9.41,9.42,9.4,9.41,68400.0,7.3181,7.3258,7.3103,7.3181,68400.0
2007-05-23 15:00:00,9.41,9.41,9.4,9.4,67200.0,7.3181,7.3181,7.3103,7.3103,67200.0
2007-05-23 15:10:00,9.4,9.4,9.38,9.38,172800.0,7.3103,7.3103,7.2947,7.2947,172800.0
2007-05-23 15:20:00,9.38,9.4,9.37,9.38,203600.0,7.2947,7.3103,7.287,7.2947,203600.0
2007-05-23 15:30:00,9.38,9.4,9.37,9.4,146000.0,7.2947,7.3103,7.287,7.3103,146000.0
2007-05-23 15:40:00,9.4,9.41,9.39,9.4,148000.0,7.3103,7.3181,7.3025,7.3103,148000.0
2007-05-23 15:50:00,9.4,9.4,9.39,9.4,244000.0,7.3103,7.3103,7.3025,7.3103,244000.0
2007-05-24 09:30:00,9.43,9.43,9.3,9.3,146400.0,7.3336,7.3336,7.2325,7.2325,146400.0
2007-05-24 09:40:00,9.3,9.31,9.29,9.31,90400.0,7.2325,7.2403,7.2247,7.2403,90400.0
2007-05-24 09:50:00,9.31,9.34,9.31,9.32,108000.0,7.2403,7.2636,7.2403,7.2481,108000.0
2007-05-24 10:00:00,9.32,9.4,9.32,9.37,156800.0,7.2481,7.3103,7.2481,7.287,156800.0
2007-05-24 10:10:00,9.38,9.38,9.35,9.35,84000.0,7.2947,7.2947,7.2714,7.2714,84000.0
2007-05-24 10:20:00,9.35,9.35,9.34,9.34,66400.0,7.2714,7.2714,7.2636,7.2636,66400.0
2007-05-24 10:30:00,9.34,9.36,9.31,9.31,95200.0,7.2636,7.2792,7.2403,7.2403,95200.0
2007-05-24 10:40:00,9.31,9.34,9.28,9.31,134800.0,7.2403,7.2636,7.217,7.2403,134800.0
2007-05-24 10:50:00,9.31,9.31,9.26,9.27,94400.0,7.2403,7.2403,7.2014,7.2092,94400.0
2007-05-24 11:00:00,9.27,9.29,9.27,9.29,74400.0,7.2092,7.2247,7.2092,7.2247,74400.0
2007-05-24 11:10:00,9.29,9.29,9.2,9.22,212000.0,7.2247,7.2247,7.1548,7.1703,212000.0
2007-05-24 11:20:00,9.21,9.22,9.17,9.18,142400.0,7.1625,7.1703,7.1314,7.1392,142400.0
2007-05-24 11:30:00,9.19,9.25,9.16,9.24,129200.0,7.147,7.1936,7.1236,7.1859,129200.0
2007-05-24 11:40:00,9.24,9.25,9.23,9.24,77600.0,7.1859,7.1936,7.1781,7.1859,77600.0
2007-05-24 11:50:00,9.24,9.26,9.24,9.26,62000.0,7.1859,7.2014,7.1859,7.2014,62000.0
2007-05-24 12:00:00,9.26,9.27,9.24,9.24,62400.0,7.2014,7.2092,7.1859,7.1859,62400.0
2007-05-24 12:10:00,9.24,9.24,9.21,9.21,91600.0,7.1859,7.1859,7.1625,7.1625,91600.0
2007-05-24 12:20:00,9.21,9.23,9.2,9.23,95200.0,7.1625,7.1781,7.1548,7.1781,95200.0
2007-05-24 12:30:00,9.23,9.23,9.18,9.2,87200.0,7.1781,7.1781,7.1392,7.1548,87200.0
2007-05-24 12:40:00,9.2,9.21,9.18,9.21,54400.0,7.1548,7.1625,7.1392,7.1625,54400.0
2007-05-24 12:50:00,9.21,9.24,9.2,9.23,78400.0,7.1625,7.1859,7.1548,7.1781,78400.0
2007-05-24 13:00:00,9.24,9.25,9.24,9.24,121600.0,7.1859,7.1936,7.1859,7.1859,121600.0
2007-05-24 13:10:00,9.24,9.28,9.24,9.27,58800.0,7.1859,7.217,7.1859,7.2092,58800.0
2007-05-24 13:20:00,9.27,9.27,9.25,9.26,24800.0,7.2092,7.2092,7.1936,7.2014,24800.0
2007-05-24 13:30:00,9.26,9.28,9.25,9.28,78000.0,7.2014,7.217,7.1936,7.217,78000.0
2007-05-24 13:40:00,9.28,9.3,9.27,9.29,75200.0,7.217,7.2325,7.2092,7.2247,75200.0
2007-05-24 13:50:00,9.29,9.3,9.28,9.29,94000.0,7.2247,7.2325,7.217,7.2247,94000.0
2007-05-24 14:00:00,9.29,9.29,9.26,9.27,132400.0,7.2247,7.2247,7.2014,7.2092,132400.0
2007-05-24 14:10:00,9.27,9.28,9.27,9.28,135600.0,7.2092,7.217,7.2092,7.217,135600.0
2007-05-24 14:20:00,9.28,9.28,9.27,9.28,51200.0,7.217,7.217,7.2092,7.217,51200.0
2007-05-24 14:30:00,9.28,9.29,9.26,9.26,127600.0,7.217,7.2247,7.2014,7.2014,127600.0
2007-05-24 14:40:00,9.26,9.3,9.26,9.3,303200.0,7.2014,7.2325,7.2014,7.2325,303200.0
2007-05-24 14:50:00,9.3,9.31,9.29,9.31,384000.0,7.2325,7.2403,7.2247,7.2403,384000.0
2007-05-24 15:00:00,9.31,9.33,9.3,9.32,256800.0,7.2403,7.2559,7.2325,7.2481,256800.0
2007-05-24 15:10:00,9.32,9.32,9.31,9.31,159600.0,7.2481,7.2481,7.2403,7.2403,159600.0
2007-05-24 15:20:00,9.31,9.32,9.31,9.31,128800.0,7.2403,7.2481,7.2403,7.2403,128800.0
2007-05-24 15:30:00,9.31,9.32,9.28,9.28,226800.0,7.2403,7.2481,7.217,7.217,226800.0
2007-05-24 15:40:00,9.28,9.29,9.27,9.29,182400.0,7.217,7.2247,7.2092,7.2247,182400.0
2007-05-24 15:50:00,9.29,9.3,9.28,9.29,371600.0,7.2247,7.2325,7.217,7.2247,371600.0
2007-05-25 09:30:00,9.29,9.32,9.26,9.31,134800.0,7.2247,7.2481,7.2014,7.2403,134800.0
2007-05-25 09:40:00,9.31,9.34,9.31,9.33,31600.0,7.2403,7.2636,7.2403,7.2559,31600.0
2007-05-25 09:50:00,9.33,9.34,9.31,9.31,20800.0,7.2559,7.2636,7.2403,7.2403,20800.0
2007-05-25 10:00:00,9.31,9.33,9.31,9.33,57200.0,7.2403,7.2559,7.2403,7.2559,57200.0
2007-05-25 10:10:00,9.33,9.36,9.33,9.34,42800.0,7.2559,7.2792,7.2559,7.2636,42800.0
2007-05-25 10:20:00,9.34,9.34,9.31,9.32,42800.0,7.2636,7.2636,7.2403,7.2481,42800.0
2007-05-25 10:30:00,9.32,9.34,9.31,9.33,37600.0,7.2481,7.2636,7.2403,7.2559,37600.0
2007-05-25 10:40:00,9.33,9.34,9.31,9.32,46800.0,7.2559,7.2636,7.2403,7.2481,46800.0
2007-05-25 10:50:00,9.31,9.32,9.31,9.32,22000.0,7.2403,7.2481,7.2403,7.2481,22000.0
2007-05-25 11:00:00,9.32,9.32,9.31,9.31,40400.0,7.2481,7.2481,7.2403,7.2403,40400.0
2007-05-25 11:10:00,9.31,9.32,9.31,9.31,44800.0,7.2403,7.2481,7.2403,7.2403,44800.0
2007-05-25 11:20:00,9.31,9.31,9.31,9.31,72800.0,7.2403,7.2403,7.2403,7.2403,72800.0
2007-05-25 11:30:00,9.31,9.32,9.31,9.32,34400.0,7.2403,7.2481,7.2403,7.2481,34400.0
2007-05-25 11:40:00,9.32,9.32,9.31,9.31,39200.0,7.2481,7.2481,7.2403,7.2403,39200.0
2007-05-25 11:50:00,9.31,9.32,9.31,9.32,33600.0,7.2403,7.2481,7.2403,7.2481,33600.0
2007-05-25 12:00:00,9.32,9.32,9.31,9.31,92000.0,7.2481,7.2481,7.2403,7.2403,92000.0
2007-05-25 12:10:00,9.31,9.32,9.31,9.31,118400.0,7.2403,7.2481,7.2403,7.2403,118400.0
2007-05-25 12:20:00,9.31,9.31,9.31,9.31,44000.0,7.2403,7.2403,7.2403,7.2403,44000.0
2007-05-25 12:30:00,9.31,9.32,9.31,9.31,154000.0,7.2403,7.2481,7.2403,7.2403,154000.0
2007-05-25 12:40:00,9.31,9.32,9.31,9.31,24800.0,7.2403,7.2481,7.2403,7.2403,24800.0
2007-05-25 12:50:00,9.31,9.31,9.31,9.31,27200.0,7.2403,7.2403,7.2403,7.2403,27200.0
2007-05-25 13:00:00,9.31,9.32,9.31,9.32,64400.0,7.2403,7.2481,7.2403,7.2481,64400.0
2007-05-25 13:10:00,9.32,9.32,9.31,9.31,122800.0,7.2481,7.2481,7.2403,7.2403,122800.0
2007-05-25 13:20:00,9.31,9.31,9.3,9.31,26800.0,7.2403,7.2403,7.2325,7.2403,26800.0
2007-05-25 13:30:00,9.31,9.31,9.3,9.31,18800.0,7.2403,7.2403,7.2325,7.2403,18800.0
2007-05-25 13:40:00,9.3,9.31,9.3,9.3,44000.0,7.2325,7.2403,7.2325,7.2325,44000.0
2007-05-25 13:50:00,9.3,9.3,9.29,9.3,29200.0,7.2325,7.2325,7.2247,7.2325,29200.0
2007-05-25 14:00:00,9.31,9.31,9.31,9.31,18400.0,7.2403,7.2403,7.2403,7.2403,18400.0
2007-05-25 14:10:00,9.31,9.31,9.3,9.3,42000.0,7.2403,7.2403,7.2325,7.2325,42000.0
2007-05-25 14:20:00,9.3,9.3,9.29,9.29,19600.0,7.2325,7.2325,7.2247,7.2247,19600.0
2007-05-25 14:30:00,9.29,9.3,9.29,9.3,22800.0,7.2247,7.2325,7.2247,7.2325,22800.0
2007-05-25 14:40:00,9.3,9.31,9.3,9.31,79600.0,7.2325,7.2403,7.2325,7.2403,79600.0
2007-05-25 14:50:00,9.31,9.31,9.3,9.3,54400.0,7.2403,7.2403,7.2325,7.2325,54400.0
2007-05-25 15:00:00,9.3,9.3,9.3,9.3,22800.0,7.2325,7.2325,7.2325,7.2325,22800.0
2007-05-25 15:10:00,9.3,9.3,9.3,9.3,111600.0,7.2325,7.2325,7.2325,7.2325,111600.0
2007-05-25 15:20:00,9.3,9.3,9.29,9.3,243600.0,7.2325,7.2325,7.2247,7.2325,243600.0
2007-05-25 15:30:00,9.3,9.3,9.29,9.3,126400.0,7.2325,7.2325,7.2247,7.2325,126400.0
2007-05-25 15:40:00,9.29,9.3,9.29,9.29,116400.0,7.2247,7.2325,7.2247,7.2247,116400.0
2007-05-25 15:50:00,9.29,9.29,9.29,9.29,193600.0,7.2247,7.2247,7.2247,7.2247,193600.0
2007-05-29 09:30:00,9.31,9.31,9.25,9.29,158000.0,7.2403,7.2403,7.1936,7.2247,158000.0
2007-05-29 09:40:00,9.29,9.31,9.28,9.31,130800.0,7.2247,7.2403,7.217,7.2403,130800.0
2007-05-29 09:50:00,9.31,9.35,9.29,9.34,184400.0,7.2403,7.2714,7.2247,7.2636,184400.0
2007-05-29 10:00:00,9.35,9.37,9.32,9.34,146000.0,7.2714,7.287,7.2481,7.2636,146000.0
2007-05-29 10:10:00,9.34,9.34,9.33,9.34,31200.0,7.2636,7.2636,7.2559,7.2636,31200.0
2007-05-29 10:20:00,9.34,9.34,9.31,9.31,30400.0,7.2636,7.2636,7.2403,7.2403,30400.0
2007-05-29 10:30:00,9.31,9.34,9.31,9.32,60400.0,7.2403,7.2636,7.2403,7.2481,60400.0
2007-05-29 10:40:00,9.32,9.34,9.31,9.31,44800.0,7.2481,7.2636,7.2403,7.2403,44800.0
2007-05-29 10:50:00,9.31,9.31,9.31,9.31,24000.0,7.2403,7.2403,7.2403,7.2403,24000.0
2007-05-29 11:00:00,9.31,9.32,9.31,9.32,39600.0,7.2403,7.2481,7.2403,7.2481,39600.0
2007-05-29 11:10:00,9.32,9.34,9.31,9.33,92800.0,7.2481,7.2636,7.2403,7.2559,92800.0
2007-05-29 11:20:00,9.33,9.33,9.32,9.33,32400.0,7.2559,7.2559,7.2481,7.2559,32400.0
2007-05-29 11:30:00,9.33,9.35,9.33,9.33,41200.0,7.2559,7.2714,7.2559,7.2559,41200.0
2007-05-29 11:40:00,9.34,9.34,9.32,9.33,55600.0,7.2636,7.2636,7.2481,7.2559,55600.0
2007-05-29 11:50:00,9.33,9.33,9.32,9.33,42400.0,7.2559,7.2559,7.2481,7.2559,42400.0
2007-05-29 12:00:00,9.33,9.33,9.31,9.33,72800.0,7.2559,7.2559,7.2403,7.2559,72800.0
2007-05-29 12:10:00,9.33,9.33,9.31,9.32,108800.0,7.2559,7.2559,7.2403,7.2481,108800.0
2007-05-29 12:20:00,9.32,9.32,9.31,9.31,40400.0,7.2481,7.2481,7.2403,7.2403,40400.0
2007-05-29 12:30:00,9.31,9.33,9.31,9.32,35600.0,7.2403,7.2559,7.2403,7.2481,35600.0
2007-05-29 12:40:00,9.32,9.32,9.31,9.32,20000.0,7.2481,7.2481,7.2403,7.2481,20000.0
2007-05-29 12:50:00,9.32,9.32,9.31,9.31,14800.0,7.2481,7.2481,7.2403,7.2403,14800.0
2007-05-29 13:00:00,9.32,9.32,9.31,9.32,18400.0,7.2481,7.2481,7.2403,7.2481,18400.0
2007-05-29 13:10:00,9.32,9.32,9.31,9.31,30800.0,7.2481,7.2481,7.2403,7.2403,30800.0
2007-05-29 13:20:00,9.31,9.32,9.31,9.32,113600.0,7.2403,7.2481,7.2403,7.2481,113600.0
2007-05-29 13:30:00,9.32,9.32,9.31,9.31,46800.0,7.2481,7.2481,7.2403,7.2403,46800.0
2007-05-29 13:40:00,9.31,9.31,9.31,9.31,30000.0,7.2403,7.2403,7.2403,7.2403,30000.0
2007-05-29 13:50:00,9.31,9.31,9.31,9.31,30400.0,7.2403,7.2403,7.2403,7.2403,30400.0
2007-05-29 14:00:00,9.31,9.32,9.31,9.31,41200.0,7.2403,7.2481,7.2403,7.2403,41200.0
2007-05-29 14:10:00,9.31,9.31,9.31,9.31,50800.0,7.2403,7.2403,7.2403,7.2403,50800.0
2007-05-29 14:20:00,9.31,9.32,9.31,9.31,52800.0,7.2403,7.2481,7.2403,7.2403,52800.0
2007-05-29 14:30:00,9.31,9.32,9.31,9.31,62400.0,7.2403,7.2481,7.2403,7.2403,62400.0
2007-05-29 14:40:00,9.31,9.33,9.31,9.33,103200.0,7.2403,7.2559,7.2403,7.2559,103200.0
2007-05-29 14:50:00,9.33,9.33,9.32,9.32,69600.0,7.2559,7.2559,7.2481,7.2481,69600.0
2007-05-29 15:00:00,9.32,9.33,9.32,9.33,118800.0,7.2481,7.2559,7.2481,7.2559,118800.0
2007-05-29 15:10:00,9.33,9.36,9.33,9.36,190000.0,7.2559,7.2792,7.2559,7.2792,190000.0
2007-05-29 15:20:00,9.35,9.36,9.35,9.35,136400.0,7.2714,7.2792,7.2714,7.2714,136400.0
2007-05-29 15:30:00,9.35,9.36,9.35,9.36,92800.0,7.2714,7.2792,7.2714,7.2792,92800.0
2007-05-29 15:40:00,9.36,9.37,9.34,9.37,176400.0,7.2792,7.287,7.2636,7.287,176400.0
2007-05-29 15:50:00,9.37,9.38,9.36,9.38,160000.0,7.287,7.2947,7.2792,7.2947,160000.0
2007-05-30 09:30:00,9.37,9.37,9.3,9.31,146400.0,7.287,7.287,7.2325,7.2403,146400.0
2007-05-30 09:40:00,9.31,9.34,9.31,9.32,46800.0,7.2403,7.2636,7.2403,7.2481,46800.0
2007-05-30 09:50:00,9.32,9.32,9.31,9.31,66000.0,7.2481,7.2481,7.2403,7.2403,66000.0
2007-05-30 10:00:00,9.32,9.33,9.31,9.33,92000.0,7.2481,7.2559,7.2403,7.2559,92000.0
2007-05-30 10:10:00,9.33,9.34,9.31,9.33,68800.0,7.2559,7.2636,7.2403,7.2559,68800.0
2007-05-30 10:20:00,9.33,9.34,9.31,9.31,53600.0,7.2559,7.2636,7.2403,7.2403,53600.0
2007-05-30 10:30:00,9.31,9.32,9.29,9.31,140000.0,7.2403,7.2481,7.2247,7.2403,140000.0
2007-05-30 10:40:00,9.31,9.31,9.28,9.3,208400.0,7.2403,7.2403,7.217,7.2325,208400.0
2007-05-30 10:50:00,9.29,9.3,9.28,9.3,120800.0,7.2247,7.2325,7.217,7.2325,120800.0
2007-05-30 11:00:00,9.3,9.31,9.3,9.31,34400.0,7.2325,7.2403,7.2325,7.2403,34400.0
2007-05-30 11:10:00,9.31,9.33,9.3,9.33,33200.0,7.2403,7.2559,7.2325,7.2559,33200.0
2007-05-30 11:20:00,9.33,9.35,9.32,9.34,29600.0,7.2559,7.2714,7.2481,7.2636,29600.0
2007-05-30 11:30:00,9.34,9.35,9.34,9.34,36400.0,7.2636,7.2714,7.2636,7.2636,36400.0
2007-05-30 11:40:00,9.35,9.37,9.34,9.35,63600.0,7.2714,7.287,7.2636,7.2714,63600.0
2007-05-30 11:50:00,9.35,9.36,9.35,9.35,58000.0,7.2714,7.2792,7.2714,7.2714,58000.0
2007-05-30 12:00:00,9.35,9.36,9.35,9.36,43600.0,7.2714,7.2792,7.2714,7.2792,43600.0
2007-05-30 12:10:00,9.37,9.38,9.37,9.37,65200.0,7.287,7.2947,7.287,7.287,65200.0
2007-05-30 12:20:00,9.37,9.4,9.37,9.4,76000.0,7.287,7.3103,7.287,7.3103,76000.0
2007-05-30 12:30:00,9.41,9.42,9.39,9.4,114400.0,7.3181,7.3258,7.3025,7.3103,114400.0
2007-05-30 12:40:00,9.4,9.42,9.4,9.41,88800.0,7.3103,7.3258,7.3103,7.3181,88800.0
2007-05-30 12:50:00,9.41,9.41,9.4,9.4,34800.0,7.3181,7.3181,7.3103,7.3103,34800.0
2007-05-30 13:00:00,9.39,9.4,9.38,9.39,29200.0,7.3025,7.3103,7.2947,7.3025,29200.0
2007-05-30 13:10:00,9.39,9.4,9.38,9.39,34800.0,7.3025,7.3103,7.2947,7.3025,34800.0
2007-05-30 13:20:00,9.39,9.39,9.39,9.39,18000.0,7.3025,7.3025,7.3025,7.3025,18000.0
2007-05-30 13:30:00,9.39,9.39,9.37,9.38,94400.0,7.3025,7.3025,7.287,7.2947,94400.0
2007-05-30 13:40:00,9.38,9.4,9.38,9.4,78400.0,7.2947,7.3103,7.2947,7.3103,78400.0
2007-05-30 13:50:00,9.4,9.4,9.39,9.39,34400.0,7.3103,7.3103,7.3025,7.3025,34400.0
2007-05-30 14:00:00,9.4,9.42,9.37,9.41,445200.0,7.3103,7.3258,7.287,7.3181,445200.0
2007-05-30 14:10:00,9.41,9.43,9.4,9.4,81200.0,7.3181,7.3336,7.3103,7.3103,81200.0
2007-05-30 14:20:00,9.4,9.43,9.4,9.43,199200.0,7.3103,7.3336,7.3103,7.3336,199200.0
2007-05-30 14:30:00,9.43,9.45,9.43,9.45,200400.0,7.3336,7.3492,7.3336,7.3492,200400.0
2007-05-30 14:40:00,9.45,9.46,9.45,9.45,94400.0,7.3492,7.357,7.3492,7.3492,94400.0
2007-05-30 14:50:00,9.45,9.46,9.45,9.46,66000.0,7.3492,7.357,7.3492,7.357,66000.0
2007-05-30 15:00:00,9.46,9.47,9.45,9.46,112800.0,7.357,7.3647,7.3492,7.357,112800.0
2007-05-30 15:10:00,9.46,9.46,9.45,9.45,60800.0,7.357,7.357,7.3492,7.3492,60800.0
2007-05-30 15:20:00,9.45,9.46,9.45,9.46,58400.0,7.3492,7.357,7.3492,7.357,58400.0
2007-05-30 15:30:00,9.46,9.47,9.46,9.46,110400.0,7.357,7.3647,7.357,7.357,110400.0
2007-05-30 15:40:00,9.46,9.48,9.46,9.48,154800.0,7.357,7.3725,7.357,7.3725,154800.0
2007-05-30 15:50:00,9.48,9.51,9.48,9.51,378400.0,7.3725,7.3958,7.3725,7.3958,378400.0
2007-05-31 09:30:00,9.5,9.5,9.44,9.48,82800.0,7.3881,7.3881,7.3414,7.3725,82800.0
2007-05-31 09:40:00,9.49,9.53,9.48,9.53,80400.0,7.3803,7.4114,7.3725,7.4114,80400.0
2007-05-31 09:50:00,9.53,9.54,9.52,9.53,116400.0,7.4114,7.4192,7.4036,7.4114,116400.0
2007-05-31 10:00:00,9.53,9.55,9.53,9.54,117200.0,7.4114,7.4269,7.4114,7.4192,117200.0
2007-05-31 10:10:00,9.54,9.58,9.54,9.57,202000.0,7.4192,7.4503,7.4192,7.4425,202000.0
2007-05-31 10:20:00,9.58,9.59,9.57,9.58,101200.0,7.4503,7.4581,7.4425,7.4503,101200.0
2007-05-31 10:30:00,9.57,9.59,9.57,9.59,81200.0,7.4425,7.4581,7.4425,7.4581,81200.0
2007-05-31 10:40:00,9.59,9.6,9.59,9.6,42800.0,7.4581,7.4658,7.4581,7.4658,42800.0
2007-05-31 10:50:00,9.6,9.61,9.59,9.61,64000.0,7.4658,7.4736,7.4581,7.4736,64000.0
2007-05-31 11:00:00,9.61,9.61,9.59,9.6,66400.0,7.4736,7.4736,7.4581,7.4658,66400.0
2007-05-31 11:10:00,9.6,9.6,9.59,9.59,70000.0,7.4658,7.4658,7.4581,7.4581,70000.0
2007-05-31 11:20:00,9.59,9.59,9.56,9.56,74000.0,7.4581,7.4581,7.4347,7.4347,74000.0
2007-05-31 11:30:00,9.56,9.57,9.56,9.57,65200.0,7.4347,7.4425,7.4347,7.4425,65200.0
2007-05-31 11:40:00,9.57,9.58,9.57,9.57,86800.0,7.4425,7.4503,7.4425,7.4425,86800.0
2007-05-31 11:50:00,9.57,9.57,9.55,9.55,47200.0,7.4425,7.4425,7.4269,7.4269,47200.0
2007-05-31 12:00:00,9.56,9.56,9.55,9.56,45600.0,7.4347,7.4347,7.4269,7.4347,45600.0
2007-05-31 12:10:00,9.56,9.56,9.56,9.56,22800.0,7.4347,7.4347,7.4347,7.4347,22800.0
2007-05-31 12:20:00,9.56,9.56,9.56,9.56,24800.0,7.4347,7.4347,7.4347,7.4347,24800.0
2007-05-31 12:30:00,9.56,9.56,9.55,9.55,16400.0,7.4347,7.4347,7.4269,7.4269,16400.0
2007-05-31 12:40:00,9.55,9.55,9.55,9.55,16800.0,7.4269,7.4269,7.4269,7.4269,16800.0
2007-05-31 12:50:00,9.55,9.55,9.55,9.55,27600.0,7.4269,7.4269,7.4269,7.4269,27600.0
2007-05-31 13:00:00,9.55,9.55,9.53,9.54,78000.0,7.4269,7.4269,7.4114,7.4192,78000.0
2007-05-31 13:10:00,9.54,9.55,9.53,9.53,98800.0,7.4192,7.4269,7.4114,7.4114,98800.0
2007-05-31 13:20:00,9.53,9.54,9.52,9.53,134800.0,7.4114,7.4192,7.4036,7.4114,134800.0
2007-05-31 13:30:00,9.54,9.54,9.52,9.52,49200.0,7.4192,7.4192,7.4036,7.4036,49200.0
2007-05-31 13:40:00,9.53,9.53,9.52,9.53,70400.0,7.4114,7.4114,7.4036,7.4114,70400.0
2007-05-31 13:50:00,9.53,9.54,9.53,9.54,41600.0,7.4114,7.4192,7.4114,7.4192,41600.0
2007-05-31 14:00:00,9.54,9.55,9.53,9.55,46400.0,7.4192,7.4269,7.4114,7.4269,46400.0
2007-05-31 14:10:00,9.55,9.56,9.53,9.53,44000.0,7.4269,7.4347,7.4114,7.4114,44000.0
2007-05-31 14:20:00,9.54,9.55,9.53,9.54,52000.0,7.4192,7.4269,7.4114,7.4192,52000.0
2007-05-31 14:30:00,9.54,9.55,9.54,9.54,33200.0,7.4192,7.4269,7.4192,7.4192,33200.0
2007-05-31 14:40:00,9.54,9.54,9.53,9.53,36000.0,7.4192,7.4192,7.4114,7.4114,36000.0
2007-05-31 14:50:00,9.53,9.54,9.53,9.53,67200.0,7.4114,7.4192,7.4114,7.4114,67200.0
2007-05-31 15:00:00,9.53,9.54,9.53,9.53,69200.0,7.4114,7.4192,7.4114,7.4114,69200.0
2007-05-31 15:10:00,9.53,9.53,9.53,9.53,50000.0,7.4114,7.4114,7.4114,7.4114,50000.0
2007-05-31 15:20:00,9.53,9.53,9.53,9.53,44800.0,7.4114,7.4114,7.4114,7.4114,44800.0
2007-05-31 15:30:00,9.53,9.55,9.53,9.54,119600.0,7.4114,7.4269,7.4114,7.4192,119600.0
2007-05-31 15:40:00,9.54,9.55,9.54,9.55,62400.0,7.4192,7.4269,7.4192,7.4269,62400.0
2007-05-31 15:50:00,9.55,9.59,9.55,9.59,636800.0,7.4269,7.4581,7.4269,7.4581,636800.0
2007-06-01 09:30:00,9.38,9.53,9.38,9.52,1019200.0,7.2947,7.4114,7.2947,7.4036,1019200.0
2007-06-01 09:40:00,9.53,9.54,9.52,9.53,428000.0,7.4114,7.4192,7.4036,7.4114,428000.0
2007-06-01 09:50:00,9.54,9.56,9.53,9.56,264000.0,7.4192,7.4347,7.4114,7.4347,264000.0
2007-06-01 10:00:00,9.56,9.61,9.56,9.61,408400.0,7.4347,7.4736,7.4347,7.4736,408400.0
2007-06-01 10:10:00,9.61,9.62,9.61,9.62,176400.0,7.4736,7.4814,7.4736,7.4814,176400.0
2007-06-01 10:20:00,9.62,9.62,9.61,9.62,187600.0,7.4814,7.4814,7.4736,7.4814,187600.0
2007-06-01 10:30:00,9.62,9.63,9.61,9.62,345200.0,7.4814,7.4892,7.4736,7.4814,345200.0
2007-06-01 10:40:00,9.63,9.63,9.57,9.59,322800.0,7.4892,7.4892,7.4425,7.4581,322800.0
2007-06-01 10:50:00,9.59,9.59,9.56,9.56,82000.0,7.4581,7.4581,7.4347,7.4347,82000.0
2007-06-01 11:00:00,9.57,9.57,9.54,9.54,147600.0,7.4425,7.4425,7.4192,7.4192,147600.0
2007-06-01 11:10:00,9.55,9.55,9.53,9.54,83200.0,7.4269,7.4269,7.4114,7.4192,83200.0
2007-06-01 11:20:00,9.54,9.55,9.53,9.55,212000.0,7.4192,7.4269,7.4114,7.4269,212000.0
2007-06-01 11:30:00,9.55,9.55,9.52,9.54,172400.0,7.4269,7.4269,7.4036,7.4192,172400.0
2007-06-01 11:40:00,9.54,9.58,9.53,9.58,431600.0,7.4192,7.4503,7.4114,7.4503,431600.0
2007-06-01 11:50:00,9.57,9.58,9.56,9.56,78000.0,7.4425,7.4503,7.4347,7.4347,78000.0
2007-06-01 12:00:00,9.56,9.57,9.55,9.56,134000.0,7.4347,7.4425,7.4269,7.4347,134000.0
2007-06-01 12:10:00,9.56,9.58,9.56,9.58,123200.0,7.4347,7.4503,7.4347,7.4503,123200.0
2007-06-01 12:20:00,9.58,9.58,9.56,9.56,186800.0,7.4503,7.4503,7.4347,7.4347,186800.0
2007-06-01 12:30:00,9.56,9.57,9.56,9.57,82800.0,7.4347,7.4425,7.4347,7.4425,82800.0
2007-06-01 12:40:00,9.57,9.57,9.56,9.56,69600.0,7.4425,7.4425,7.4347,7.4347,69600.0
2007-06-01 12:50:00,9.56,9.56,9.55,9.56,90800.0,7.4347,7.4347,7.4269,7.4347,90800.0
2007-06-01 13:00:00,9.56,9.58,9.56,9.57,138000.0,7.4347,7.4503,7.4347,7.4425,138000.0
2007-06-01 13:10:00,9.56,9.59,9.56,9.59,145200.0,7.4347,7.4581,7.4347,7.4581,145200.0
2007-06-01 13:20:00,9.59,9.59,9.57,9.57,84400.0,7.4581,7.4581,7.4425,7.4425,84400.0
2007-06-01 13:30:00,9.58,9.58,9.57,9.58,32000.0,7.4503,7.4503,7.4425,7.4503,32000.0
2007-06-01 13:40:00,9.58,9.58,9.56,9.57,69200.0,7.4503,7.4503,7.4347,7.4425,69200.0
2007-06-01 13:50:00,9.57,9.59,9.56,9.58,259600.0,7.4425,7.4581,7.4347,7.4503,259600.0
2007-06-01 14:00:00,9.58,9.59,9.56,9.57,280400.0,7.4503,7.4581,7.4347,7.4425,280400.0
2007-06-01 14:10:00,9.57,9.59,9.56,9.57,105200.0,7.4425,7.4581,7.4347,7.4425,105200.0
2007-06-01 14:20:00,9.57,9.59,9.57,9.59,238800.0,7.4425,7.4581,7.4425,7.4581,238800.0
2007-06-01 14:30:00,9.59,9.59,9.59,9.59,136400.0,7.4581,7.4581,7.4581,7.4581,136400.0
2007-06-01 14:40:00,9.59,9.6,9.59,9.6,163200.0,7.4581,7.4658,7.4581,7.4658,163200.0
2007-06-01 14:50:00,9.6,9.6,9.6,9.6,147200.0,7.4658,7.4658,7.4658,7.4658,147200.0
2007-06-01 15:00:00,9.6,9.6,9.6,9.6,86800.0,7.4658,7.4658,7.4658,7.4658,86800.0
2007-06-01 15:10:00,9.6,9.6,9.6,9.6,172400.0,7.4658,7.4658,7.4658,7.4658,172400.0
2007-06-01 15:20:00,9.6,9.6,9.59,9.6,121200.0,7.4658,7.4658,7.4581,7.4658,121200.0
2007-06-01 15:30:00,9.6,9.62,9.6,9.62,338800.0,7.4658,7.4814,7.4658,7.4814,338800.0
2007-06-01 15:40:00,9.62,9.62,9.62,9.62,165200.0,7.4814,7.4814,7.4814,7.4814,165200.0
2007-06-01 15:50:00,9.62,9.62,9.6,9.62,402400.0,7.4814,7.4814,7.4658,7.4814,402400.0
2007-06-04 09:30:00,9.62,9.63,9.61,9.63,148400.0,7.4814,7.4892,7.4736,7.4892,148400.0
2007-06-04 09:40:00,9.63,9.67,9.62,9.62,169200.0,7.4892,7.5203,7.4814,7.4814,169200.0
2007-06-04 09:50:00,9.62,9.63,9.59,9.59,108800.0,7.4814,7.4892,7.4581,7.4581,108800.0
2007-06-04 10:00:00,9.59,9.67,9.59,9.66,128800.0,7.4581,7.5203,7.4581,7.5125,128800.0
2007-06-04 10:10:00,9.66,9.67,9.66,9.67,42800.0,7.5125,7.5203,7.5125,7.5203,42800.0
2007-06-04 10:20:00,9.67,9.71,9.66,9.71,197600.0,7.5203,7.5514,7.5125,7.5514,197600.0
2007-06-04 10:30:00,9.71,9.74,9.71,9.71,438400.0,7.5514,7.5747,7.5514,7.5514,438400.0
2007-06-04 10:40:00,9.71,9.77,9.71,9.75,366800.0,7.5514,7.598,7.5514,7.5825,366800.0
2007-06-04 10:50:00,9.75,9.76,9.74,9.75,156800.0,7.5825,7.5903,7.5747,7.5825,156800.0
2007-06-04 11:00:00,9.75,9.79,9.75,9.79,210800.0,7.5825,7.6136,7.5825,7.6136,210800.0
2007-06-04 11:10:00,9.79,9.86,9.79,9.86,255600.0,7.6136,7.668,7.6136,7.668,255600.0
2007-06-04 11:20:00,9.86,9.89,9.85,9.88,1324400.0,7.668,7.6914,7.6603,7.6836,1324400.0
2007-06-04 11:30:00,9.88,9.93,9.86,9.93,496800.0,7.6836,7.7225,7.668,7.7225,496800.0
2007-06-04 11:40:00,9.92,9.97,9.92,9.97,330000.0,7.7147,7.7536,7.7147,7.7536,330000.0
2007-06-04 11:50:00,9.97,9.98,9.93,9.97,306000.0,7.7536,7.7614,7.7225,7.7536,306000.0
2007-06-04 12:00:00,9.97,9.99,9.94,9.98,536800.0,7.7536,7.7691,7.7302,7.7614,536800.0
2007-06-04 12:10:00,9.97,9.98,9.94,9.94,314800.0,7.7536,7.7614,7.7302,7.7302,314800.0
2007-06-04 12:20:00,9.94,9.95,9.92,9.95,468800.0,7.7302,7.738,7.7147,7.738,468800.0
2007-06-04 12:30:00,9.95,9.95,9.94,9.94,96800.0,7.738,7.738,7.7302,7.7302,96800.0
2007-06-04 12:40:00,9.94,9.94,9.93,9.93,216800.0,7.7302,7.7302,7.7225,7.7225,216800.0
2007-06-04 12:50:00,9.93,9.95,9.93,9.95,198000.0,7.7225,7.738,7.7225,7.738,198000.0
2007-06-04 13:00:00,9.95,9.97,9.95,9.96,174800.0,7.738,7.7536,7.738,7.7458,174800.0
2007-06-04 13:10:00,9.96,9.96,9.93,9.93,188000.0,7.7458,7.7458,7.7225,7.7225,188000.0
2007-06-04 13:20:00,9.93,9.93,9.9,9.92,177200.0,7.7225,7.7225,7.6991,7.7147,177200.0
2007-06-04 13:30:00,9.92,9.92,9.91,9.92,130400.0,7.7147,7.7147,7.7069,7.7147,130400.0
2007-06-04 13:40:00,9.92,9.93,9.92,9.93,80000.0,7.7147,7.7225,7.7147,7.7225,80000.0
2007-06-04 13:50:00,9.93,9.94,9.92,9.94,192000.0,7.7225,7.7302,7.7147,7.7302,192000.0
2007-06-04 14:00:00,9.94,9.97,9.93,9.97,153600.0,7.7302,7.7536,7.7225,7.7536,153600.0
2007-06-04 14:10:00,9.97,9.97,9.95,9.96,192400.0,7.7536,7.7536,7.738,7.7458,192400.0
2007-06-04 14:20:00,9.96,9.97,9.96,9.97,64000.0,7.7458,7.7536,7.7458,7.7536,64000.0
2007-06-04 14:30:00,9.97,9.98,9.96,9.97,255600.0,7.7536,7.7614,7.7458,7.7536,255600.0
2007-06-04 14:40:00,9.97,9.97,9.95,9.95,127600.0,7.7536,7.7536,7.738,7.738,127600.0
2007-06-04 14:50:00,9.96,9.96,9.93,9.95,254800.0,7.7458,7.7458,7.7225,7.738,254800.0
2007-06-04 15:00:00,9.95,9.96,9.94,9.95,137600.0,7.738,7.7458,7.7302,7.738,137600.0
2007-06-04 15:10:00,9.95,9.97,9.93,9.96,231600.0,7.738,7.7536,7.7225,7.7458,231600.0
2007-06-04 15:20:00,9.96,9.96,9.93,9.95,310400.0,7.7458,7.7458,7.7225,7.738,310400.0
2007-06-04 15:30:00,9.95,9.98,9.94,9.98,360800.0,7.738,7.7614,7.7302,7.7614,360800.0
2007-06-04 15:40:00,9.98,9.99,9.97,9.99,433200.0,7.7614,7.7691,7.7536,7.7691,433200.0
2007-06-04 15:50:00,9.99,10.01,9.99,10.0,1017200.0,7.7691,7.7847,7.7691,7.7769,1017200.0
2007-06-05 09:30:00,9.97,9.97,9.88,9.88,188000.0,7.7536,7.7536,7.6836,7.6836,188000.0
2007-06-05 09:40:00,9.88,9.88,9.83,9.84,179600.0,7.6836,7.6836,7.6447,7.6525,179600.0
2007-06-05 09:50:00,9.84,9.89,9.84,9.88,282400.0,7.6525,7.6914,7.6525,7.6836,282400.0
2007-06-05 10:00:00,9.88,9.94,9.87,9.94,394800.0,7.6836,7.7302,7.6758,7.7302,394800.0
2007-06-05 10:10:00,9.93,9.93,9.9,9.9,160000.0,7.7225,7.7225,7.6991,7.6991,160000.0
2007-06-05 10:20:00,9.9,9.9,9.85,9.88,238000.0,7.6991,7.6991,7.6603,7.6836,238000.0
2007-06-05 10:30:00,9.88,9.88,9.85,9.85,110800.0,7.6836,7.6836,7.6603,7.6603,110800.0
2007-06-05 10:40:00,9.85,9.89,9.85,9.88,132400.0,7.6603,7.6914,7.6603,7.6836,132400.0
2007-06-05 10:50:00,9.87,9.88,9.87,9.88,82400.0,7.6758,7.6836,7.6758,7.6836,82400.0
2007-06-05 11:00:00,9.88,9.89,9.87,9.89,70400.0,7.6836,7.6914,7.6758,7.6914,70400.0
2007-06-05 11:10:00,9.88,9.9,9.88,9.89,78800.0,7.6836,7.6991,7.6836,7.6914,78800.0
2007-06-05 11:20:00,9.89,9.89,9.88,9.88,112400.0,7.6914,7.6914,7.6836,7.6836,112400.0
2007-06-05 11:30:00,9.88,9.88,9.88,9.88,94800.0,7.6836,7.6836,7.6836,7.6836,94800.0
2007-06-05 11:40:00,9.88,9.88,9.88,9.88,81600.0,7.6836,7.6836,7.6836,7.6836,81600.0
2007-06-05 11:50:00,9.88,9.88,9.87,9.87,72800.0,7.6836,7.6836,7.6758,7.6758,72800.0
2007-06-05 12:00:00,9.87,9.87,9.83,9.83,87200.0,7.6758,7.6758,7.6447,7.6447,87200.0
2007-06-05 12:10:00,9.83,9.86,9.8,9.81,184000.0,7.6447,7.668,7.6214,7.6291,184000.0
2007-06-05 12:20:00,9.81,9.83,9.8,9.8,116800.0,7.6291,7.6447,7.6214,7.6214,116800.0
2007-06-05 12:30:00,9.8,9.81,9.8,9.81,72800.0,7.6214,7.6291,7.6214,7.6291,72800.0
2007-06-05 12:40:00,9.81,9.82,9.81,9.82,46400.0,7.6291,7.6369,7.6291,7.6369,46400.0
2007-06-05 12:50:00,9.82,9.84,9.81,9.83,55600.0,7.6369,7.6525,7.6291,7.6447,55600.0
2007-06-05 13:00:00,9.83,9.84,9.82,9.84,61200.0,7.6447,7.6525,7.6369,7.6525,61200.0
2007-06-05 13:10:00,9.84,9.85,9.84,9.85,74400.0,7.6525,7.6603,7.6525,7.6603,74400.0
2007-06-05 13:20:00,9.85,9.85,9.83,9.83,103200.0,7.6603,7.6603,7.6447,7.6447,103200.0
2007-06-05 13:30:00,9.83,9.83,9.83,9.83,62800.0,7.6447,7.6447,7.6447,7.6447,62800.0
2007-06-05 13:40:00,9.83,9.83,9.82,9.82,247200.0,7.6447,7.6447,7.6369,7.6369,247200.0
2007-06-05 13:50:00,9.82,9.84,9.82,9.83,77200.0,7.6369,7.6525,7.6369,7.6447,77200.0
2007-06-05 14:00:00,9.83,9.85,9.83,9.84,172400.0,7.6447,7.6603,7.6447,7.6525,172400.0
2007-06-05 14:10:00,9.84,9.84,9.84,9.84,75600.0,7.6525,7.6525,7.6525,7.6525,75600.0
2007-06-05 14:20:00,9.84,9.9,9.84,9.88,411600.0,7.6525,7.6991,7.6525,7.6836,411600.0
2007-06-05 14:30:00,9.89,9.89,9.84,9.84,230400.0,7.6914,7.6914,7.6525,7.6525,230400.0
2007-06-05 14:40:00,9.84,9.85,9.83,9.84,102800.0,7.6525,7.6603,7.6447,7.6525,102800.0
2007-06-05 14:50:00,9.84,9.84,9.83,9.83,73600.0,7.6525,7.6525,7.6447,7.6447,73600.0
2007-06-05 15:00:00,9.83,9.84,9.83,9.83,70400.0,7.6447,7.6525,7.6447,7.6447,70400.0
2007-06-05 15:10:00,9.83,9.84,9.82,9.83,97200.0,7.6447,7.6525,7.6369,7.6447,97200.0
2007-06-05 15:20:00,9.83,9.83,9.83,9.83,64000.0,7.6447,7.6447,7.6447,7.6447,64000.0
2007-06-05 15:30:00,9.83,9.85,9.83,9.84,99600.0,7.6447,7.6603,7.6447,7.6525,99600.0
2007-06-05 15:40:00,9.84,9.86,9.84,9.86,178800.0,7.6525,7.668,7.6525,7.668,178800.0
2007-06-05 15:50:00,9.86,9.88,9.86,9.88,442800.0,7.668,7.6836,7.668,7.6836,442800.0
2007-06-06 09:30:00,9.88,9.88,9.74,9.74,138000.0,7.6836,7.6836,7.5747,7.5747,138000.0
2007-06-06 09:40:00,9.74,9.76,9.69,9.72,196400.0,7.5747,7.5903,7.5358,7.5592,196400.0
2007-06-06 09:50:00,9.72,9.74,9.69,9.73,84400.0,7.5592,7.5747,7.5358,7.5669,84400.0
2007-06-06 10:00:00,9.73,9.73,9.7,9.71,126800.0,7.5669,7.5669,7.5436,7.5514,126800.0
2007-06-06 10:10:00,9.71,9.74,9.71,9.72,114800.0,7.5514,7.5747,7.5514,7.5592,114800.0
2007-06-06 10:20:00,9.72,9.73,9.72,9.72,77600.0,7.5592,7.5669,7.5592,7.5592,77600.0
2007-06-06 10:30:00,9.72,9.73,9.72,9.73,124400.0,7.5592,7.5669,7.5592,7.5669,124400.0
2007-06-06 10:40:00,9.73,9.74,9.72,9.73,78000.0,7.5669,7.5747,7.5592,7.5669,78000.0
2007-06-06 10:50:00,9.74,9.74,9.72,9.72,86800.0,7.5747,7.5747,7.5592,7.5592,86800.0
2007-06-06 11:00:00,9.72,9.73,9.72,9.73,80400.0,7.5592,7.5669,7.5592,7.5669,80400.0
2007-06-06 11:10:00,9.73,9.73,9.72,9.73,59200.0,7.5669,7.5669,7.5592,7.5669,59200.0
2007-06-06 11:20:00,9.72,9.74,9.71,9.71,228000.0,7.5592,7.5747,7.5514,7.5514,228000.0
2007-06-06 11:30:00,9.71,9.72,9.71,9.71,76400.0,7.5514,7.5592,7.5514,7.5514,76400.0
2007-06-06 11:40:00,9.71,9.72,9.71,9.71,64000.0,7.5514,7.5592,7.5514,7.5514,64000.0
2007-06-06 11:50:00,9.71,9.72,9.71,9.72,33200.0,7.5514,7.5592,7.5514,7.5592,33200.0
2007-06-06 12:00:00,9.71,9.72,9.71,9.71,47600.0,7.5514,7.5592,7.5514,7.5514,47600.0
2007-06-06 12:10:00,9.71,9.71,9.71,9.71,23600.0,7.5514,7.5514,7.5514,7.5514,23600.0
2007-06-06 12:20:00,9.72,9.72,9.71,9.71,48400.0,7.5592,7.5592,7.5514,7.5514,48400.0
2007-06-06 12:30:00,9.71,9.71,9.7,9.7,45200.0,7.5514,7.5514,7.5436,7.5436,45200.0
2007-06-06 12:40:00,9.7,9.7,9.7,9.7,17600.0,7.5436,7.5436,7.5436,7.5436,17600.0
2007-06-06 12:50:00,9.7,9.7,9.69,9.69,50400.0,7.5436,7.5436,7.5358,7.5358,50400.0
2007-06-06 13:00:00,9.69,9.69,9.68,9.69,90400.0,7.5358,7.5358,7.528,7.5358,90400.0
2007-06-06 13:10:00,9.68,9.68,9.67,9.68,58000.0,7.528,7.528,7.5203,7.528,58000.0
2007-06-06 13:20:00,9.67,9.68,9.66,9.68,72400.0,7.5203,7.528,7.5125,7.528,72400.0
2007-06-06 13:30:00,9.68,9.68,9.68,9.68,53200.0,7.528,7.528,7.528,7.528,53200.0
2007-06-06 13:40:00,9.68,9.68,9.67,9.68,38400.0,7.528,7.528,7.5203,7.528,38400.0
2007-06-06 13:50:00,9.67,9.68,9.67,9.68,53600.0,7.5203,7.528,7.5203,7.528,53600.0
2007-06-06 14:00:00,9.68,9.68,9.67,9.67,32400.0,7.528,7.528,7.5203,7.5203,32400.0
2007-06-06 14:10:00,9.67,9.67,9.66,9.66,50800.0,7.5203,7.5203,7.5125,7.5125,50800.0
2007-06-06 14:20:00,9.66,9.69,9.66,9.68,145200.0,7.5125,7.5358,7.5125,7.528,145200.0
2007-06-06 14:30:00,9.68,9.69,9.67,9.67,56000.0,7.528,7.5358,7.5203,7.5203,56000.0
2007-06-06 14:40:00,9.67,9.69,9.67,9.67,68800.0,7.5203,7.5358,7.5203,7.5203,68800.0
2007-06-06 14:50:00,9.67,9.68,9.67,9.68,80000.0,7.5203,7.528,7.5203,7.528,80000.0
2007-06-06 15:00:00,9.68,9.68,9.66,9.68,96800.0,7.528,7.528,7.5125,7.528,96800.0
2007-06-06 15:10:00,9.68,9.69,9.68,9.68,80000.0,7.528,7.5358,7.528,7.528,80000.0
2007-06-06 15:20:00,9.69,9.69,9.67,9.67,62400.0,7.5358,7.5358,7.5203,7.5203,62400.0
2007-06-06 15:30:00,9.67,9.67,9.67,9.67,76000.0,7.5203,7.5203,7.5203,7.5203,76000.0
2007-06-06 15:40:00,9.67,9.68,9.66,9.66,117200.0,7.5203,7.528,7.5125,7.5125,117200.0
2007-06-06 15:50:00,9.66,9.67,9.65,9.65,376800.0,7.5125,7.5203,7.5047,7.5047,376800.0
2007-06-07 09:30:00,9.62,9.64,9.51,9.55,190800.0,7.4814,7.4969,7.3958,7.4269,190800.0
2007-06-07 09:40:00,9.54,9.58,9.52,9.57,103200.0,7.4192,7.4503,7.4036,7.4425,103200.0
2007-06-07 09:50:00,9.58,9.59,9.57,9.59,97200.0,7.4503,7.4581,7.4425,7.4581,97200.0
2007-06-07 10:00:00,9.59,9.62,9.59,9.61,130800.0,7.4581,7.4814,7.4581,7.4736,130800.0
2007-06-07 10:10:00,9.61,9.63,9.59,9.59,125200.0,7.4736,7.4892,7.4581,7.4581,125200.0
2007-06-07 10:20:00,9.59,9.61,9.59,9.6,116000.0,7.4581,7.4736,7.4581,7.4658,116000.0
2007-06-07 10:30:00,9.61,9.65,9.6,9.63,136400.0,7.4736,7.5047,7.4658,7.4892,136400.0
2007-06-07 10:40:00,9.63,9.65,9.63,9.63,84400.0,7.4892,7.5047,7.4892,7.4892,84400.0
2007-06-07 10:50:00,9.63,9.64,9.62,9.63,66400.0,7.4892,7.4969,7.4814,7.4892,66400.0
2007-06-07 11:00:00,9.62,9.63,9.59,9.59,86000.0,7.4814,7.4892,7.4581,7.4581,86000.0
2007-06-07 11:10:00,9.59,9.61,9.58,9.61,128400.0,7.4581,7.4736,7.4503,7.4736,128400.0
2007-06-07 11:20:00,9.61,9.63,9.61,9.63,80800.0,7.4736,7.4892,7.4736,7.4892,80800.0
2007-06-07 11:30:00,9.63,9.63,9.62,9.63,66000.0,7.4892,7.4892,7.4814,7.4892,66000.0
2007-06-07 11:40:00,9.63,9.63,9.62,9.62,50800.0,7.4892,7.4892,7.4814,7.4814,50800.0
2007-06-07 11:50:00,9.62,9.62,9.59,9.59,69200.0,7.4814,7.4814,7.4581,7.4581,69200.0
2007-06-07 12:00:00,9.59,9.59,9.58,9.58,50800.0,7.4581,7.4581,7.4503,7.4503,50800.0
2007-06-07 12:10:00,9.58,9.62,9.58,9.61,42000.0,7.4503,7.4814,7.4503,7.4736,42000.0
2007-06-07 12:20:00,9.61,9.62,9.61,9.61,40000.0,7.4736,7.4814,7.4736,7.4736,40000.0
2007-06-07 12:30:00,9.61,9.61,9.58,9.58,66400.0,7.4736,7.4736,7.4503,7.4503,66400.0
2007-06-07 12:40:00,9.58,9.59,9.57,9.57,40800.0,7.4503,7.4581,7.4425,7.4425,40800.0
2007-06-07 12:50:00,9.57,9.59,9.56,9.59,43600.0,7.4425,7.4581,7.4347,7.4581,43600.0
2007-06-07 13:00:00,9.59,9.6,9.59,9.6,31200.0,7.4581,7.4658,7.4581,7.4658,31200.0
2007-06-07 13:10:00,9.59,9.59,9.56,9.57,44400.0,7.4581,7.4581,7.4347,7.4425,44400.0
2007-06-07 13:20:00,9.56,9.57,9.56,9.56,38000.0,7.4347,7.4425,7.4347,7.4347,38000.0
2007-06-07 13:30:00,9.56,9.57,9.56,9.56,146000.0,7.4347,7.4425,7.4347,7.4347,146000.0
2007-06-07 13:40:00,9.56,9.58,9.56,9.56,187600.0,7.4347,7.4503,7.4347,7.4347,187600.0
2007-06-07 13:50:00,9.56,9.56,9.56,9.56,105600.0,7.4347,7.4347,7.4347,7.4347,105600.0
2007-06-07 14:00:00,9.56,9.57,9.56,9.56,101200.0,7.4347,7.4425,7.4347,7.4347,101200.0
2007-06-07 14:10:00,9.56,9.58,9.55,9.58,138800.0,7.4347,7.4503,7.4269,7.4503,138800.0
2007-06-07 14:20:00,9.57,9.59,9.56,9.58,82800.0,7.4425,7.4581,7.4347,7.4503,82800.0
2007-06-07 14:30:00,9.58,9.58,9.55,9.56,63200.0,7.4503,7.4503,7.4269,7.4347,63200.0
2007-06-07 14:40:00,9.56,9.58,9.55,9.55,129600.0,7.4347,7.4503,7.4269,7.4269,129600.0
2007-06-07 14:50:00,9.56,9.56,9.55,9.56,89600.0,7.4347,7.4347,7.4269,7.4347,89600.0
2007-06-07 15:00:00,9.56,9.56,9.55,9.56,91600.0,7.4347,7.4347,7.4269,7.4347,91600.0
2007-06-07 15:10:00,9.56,9.59,9.56,9.56,118000.0,7.4347,7.4581,7.4347,7.4347,118000.0
2007-06-07 15:20:00,9.56,9.57,9.54,9.55,172000.0,7.4347,7.4425,7.4192,7.4269,172000.0
2007-06-07 15:30:00,9.55,9.56,9.54,9.54,136000.0,7.4269,7.4347,7.4192,7.4192,136000.0
2007-06-07 15:40:00,9.54,9.54,9.52,9.53,194800.0,7.4192,7.4192,7.4036,7.4114,194800.0
2007-06-07 15:50:00,9.52,9.53,9.51,9.52,320800.0,7.4036,7.4114,7.3958,7.4036,320800.0
2007-06-08 09:30:00,9.52,9.55,9.44,9.53,132000.0,7.4036,7.4269,7.3414,7.4114,132000.0
2007-06-08 09:40:00,9.53,9.55,9.49,9.55,110800.0,7.4114,7.4269,7.3803,7.4269,110800.0
2007-06-08 09:50:00,9.55,9.59,9.55,9.57,115600.0,7.4269,7.4581,7.4269,7.4425,115600.0
2007-06-08 10:00:00,9.57,9.59,9.54,9.58,199600.0,7.4425,7.4581,7.4192,7.4503,199600.0
2007-06-08 10:10:00,9.58,9.61,9.58,9.59,242400.0,7.4503,7.4736,7.4503,7.4581,242400.0
2007-06-08 10:20:00,9.59,9.62,9.58,9.61,136800.0,7.4581,7.4814,7.4503,7.4736,136800.0
2007-06-08 10:30:00,9.61,9.61,9.59,9.6,182000.0,7.4736,7.4736,7.4581,7.4658,182000.0
2007-06-08 10:40:00,9.6,9.62,9.59,9.62,138400.0,7.4658,7.4814,7.4581,7.4814,138400.0
2007-06-08 10:50:00,9.61,9.63,9.61,9.62,139200.0,7.4736,7.4892,7.4736,7.4814,139200.0
2007-06-08 11:00:00,9.62,9.62,9.6,9.62,322400.0,7.4814,7.4814,7.4658,7.4814,322400.0
2007-06-08 11:10:00,9.61,9.62,9.61,9.62,175600.0,7.4736,7.4814,7.4736,7.4814,175600.0
2007-06-08 11:20:00,9.62,9.63,9.62,9.63,96000.0,7.4814,7.4892,7.4814,7.4892,96000.0
2007-06-08 11:30:00,9.63,9.65,9.62,9.65,131200.0,7.4892,7.5047,7.4814,7.5047,131200.0
2007-06-08 11:40:00,9.65,9.66,9.65,9.65,97600.0,7.5047,7.5125,7.5047,7.5047,97600.0
2007-06-08 11:50:00,9.65,9.65,9.62,9.63,141200.0,7.5047,7.5047,7.4814,7.4892,141200.0
2007-06-08 12:00:00,9.63,9.63,9.63,9.63,102400.0,7.4892,7.4892,7.4892,7.4892,102400.0
2007-06-08 12:10:00,9.63,9.64,9.63,9.63,115200.0,7.4892,7.4969,7.4892,7.4892,115200.0
2007-06-08 12:20:00,9.63,9.63,9.63,9.63,62400.0,7.4892,7.4892,7.4892,7.4892,62400.0
2007-06-08 12:30:00,9.63,9.63,9.63,9.63,107600.0,7.4892,7.4892,7.4892,7.4892,107600.0
2007-06-08 12:40:00,9.63,9.64,9.63,9.63,178000.0,7.4892,7.4969,7.4892,7.4892,178000.0
2007-06-08 12:50:00,9.64,9.65,9.63,9.65,90000.0,7.4969,7.5047,7.4892,7.5047,90000.0
2007-06-08 13:00:00,9.65,9.65,9.64,9.65,67600.0,7.5047,7.5047,7.4969,7.5047,67600.0
2007-06-08 13:10:00,9.65,9.65,9.64,9.64,47200.0,7.5047,7.5047,7.4969,7.4969,47200.0
2007-06-08 13:20:00,9.64,9.65,9.64,9.64,37600.0,7.4969,7.5047,7.4969,7.4969,37600.0
2007-06-08 13:30:00,9.65,9.65,9.64,9.65,113200.0,7.5047,7.5047,7.4969,7.5047,113200.0
2007-06-08 13:40:00,9.65,9.67,9.65,9.67,142800.0,7.5047,7.5203,7.5047,7.5203,142800.0
2007-06-08 13:50:00,9.67,9.67,9.66,9.66,68800.0,7.5203,7.5203,7.5125,7.5125,68800.0
2007-06-08 14:00:00,9.66,9.67,9.66,9.67,97200.0,7.5125,7.5203,7.5125,7.5203,97200.0
2007-06-08 14:10:00,9.67,9.67,9.66,9.66,69200.0,7.5203,7.5203,7.5125,7.5125,69200.0
2007-06-08 14:20:00,9.66,9.67,9.66,9.66,85200.0,7.5125,7.5203,7.5125,7.5125,85200.0
2007-06-08 14:30:00,9.66,9.66,9.65,9.65,123200.0,7.5125,7.5125,7.5047,7.5047,123200.0
2007-06-08 14:40:00,9.65,9.65,9.64,9.65,146800.0,7.5047,7.5047,7.4969,7.5047,146800.0
2007-06-08 14:50:00,9.65,9.68,9.65,9.67,118400.0,7.5047,7.528,7.5047,7.5203,118400.0
2007-06-08 15:00:00,9.67,9.69,9.67,9.69,152000.0,7.5203,7.5358,7.5203,7.5358,152000.0
2007-06-08 15:10:00,9.68,9.71,9.68,9.71,215200.0,7.528,7.5514,7.528,7.5514,215200.0
2007-06-08 15:20:00,9.71,9.71,9.7,9.71,120000.0,7.5514,7.5514,7.5436,7.5514,120000.0
2007-06-08 15:30:00,9.71,9.71,9.52,9.71,183600.0,7.5514,7.5514,7.4036,7.5514,183600.0
2007-06-08 15:40:00,9.71,9.74,9.71,9.74,444800.0,7.5514,7.5747,7.5514,7.5747,444800.0
2007-06-08 15:50:00,9.74,9.74,9.71,9.72,487600.0,7.5747,7.5747,7.5514,7.5592,487600.0
2007-06-11 09:30:00,9.73,9.73,9.65,9.67,130800.0,7.5669,7.5669,7.5047,7.5203,130800.0
2007-06-11 09:40:00,9.69,9.72,9.69,9.69,74800.0,7.5358,7.5592,7.5358,7.5358,74800.0
2007-06-11 09:50:00,9.69,9.71,9.69,9.71,17600.0,7.5358,7.5514,7.5358,7.5514,17600.0
2007-06-11 10:00:00,9.71,9.73,9.71,9.72,41600.0,7.5514,7.5669,7.5514,7.5592,41600.0
2007-06-11 10:10:00,9.72,9.72,9.71,9.71,34800.0,7.5592,7.5592,7.5514,7.5514,34800.0
2007-06-11 10:20:00,9.71,9.72,9.7,9.7,83200.0,7.5514,7.5592,7.5436,7.5436,83200.0
2007-06-11 10:30:00,9.7,9.72,9.69,9.72,41200.0,7.5436,7.5592,7.5358,7.5592,41200.0
2007-06-11 10:40:00,9.72,9.72,9.7,9.72,21600.0,7.5592,7.5592,7.5436,7.5592,21600.0
2007-06-11 10:50:00,9.72,9.73,9.72,9.72,34800.0,7.5592,7.5669,7.5592,7.5592,34800.0
2007-06-11 11:00:00,9.73,9.73,9.72,9.72,24800.0,7.5669,7.5669,7.5592,7.5592,24800.0
2007-06-11 11:10:00,9.72,9.72,9.7,9.71,45200.0,7.5592,7.5592,7.5436,7.5514,45200.0
2007-06-11 11:20:00,9.71,9.74,9.71,9.74,45200.0,7.5514,7.5747,7.5514,7.5747,45200.0
2007-06-11 11:30:00,9.73,9.74,9.72,9.72,32400.0,7.5669,7.5747,7.5592,7.5592,32400.0
2007-06-11 11:40:00,9.72,9.75,9.72,9.74,50400.0,7.5592,7.5825,7.5592,7.5747,50400.0
2007-06-11 11:50:00,9.74,9.74,9.72,9.73,22000.0,7.5747,7.5747,7.5592,7.5669,22000.0
2007-06-11 12:00:00,9.73,9.73,9.72,9.72,20000.0,7.5669,7.5669,7.5592,7.5592,20000.0
2007-06-11 12:10:00,9.72,9.72,9.71,9.71,110800.0,7.5592,7.5592,7.5514,7.5514,110800.0
2007-06-11 12:20:00,9.72,9.72,9.71,9.72,35200.0,7.5592,7.5592,7.5514,7.5592,35200.0
2007-06-11 12:30:00,9.72,9.72,9.71,9.71,27200.0,7.5592,7.5592,7.5514,7.5514,27200.0
2007-06-11 12:40:00,9.71,9.74,9.71,9.74,63600.0,7.5514,7.5747,7.5514,7.5747,63600.0
2007-06-11 12:50:00,9.73,9.76,9.73,9.76,68800.0,7.5669,7.5903,7.5669,7.5903,68800.0
2007-06-11 13:00:00,9.76,9.76,9.74,9.75,38800.0,7.5903,7.5903,7.5747,7.5825,38800.0
2007-06-11 13:10:00,9.75,9.77,9.75,9.76,67600.0,7.5825,7.598,7.5825,7.5903,67600.0
2007-06-11 13:20:00,9.76,9.77,9.75,9.75,36800.0,7.5903,7.598,7.5825,7.5825,36800.0
2007-06-11 13:30:00,9.75,9.75,9.74,9.74,49200.0,7.5825,7.5825,7.5747,7.5747,49200.0
2007-06-11 13:40:00,9.74,9.75,9.74,9.75,64400.0,7.5747,7.5825,7.5747,7.5825,64400.0
2007-06-11 13:50:00,9.75,9.75,9.74,9.74,38000.0,7.5825,7.5825,7.5747,7.5747,38000.0
2007-06-11 14:00:00,9.74,9.76,9.74,9.76,51200.0,7.5747,7.5903,7.5747,7.5903,51200.0
2007-06-11 14:10:00,9.76,9.76,9.74,9.75,28400.0,7.5903,7.5903,7.5747,7.5825,28400.0
2007-06-11 14:20:00,9.75,9.76,9.75,9.76,12400.0,7.5825,7.5903,7.5825,7.5903,12400.0
2007-06-11 14:30:00,9.75,9.76,9.75,9.76,73200.0,7.5825,7.5903,7.5825,7.5903,73200.0
2007-06-11 14:40:00,9.76,9.76,9.75,9.75,60800.0,7.5903,7.5903,7.5825,7.5825,60800.0
2007-06-11 14:50:00,9.75,9.77,9.74,9.74,105600.0,7.5825,7.598,7.5747,7.5747,105600.0
2007-06-11 15:00:00,9.74,9.75,9.73,9.75,95200.0,7.5747,7.5825,7.5669,7.5825,95200.0
2007-06-11 15:10:00,9.74,9.76,9.74,9.75,50000.0,7.5747,7.5903,7.5747,7.5825,50000.0
2007-06-11 15:20:00,9.75,9.77,9.74,9.75,299200.0,7.5825,7.598,7.5747,7.5825,299200.0
2007-06-11 15:30:00,9.75,9.76,9.74,9.74,104800.0,7.5825,7.5903,7.5747,7.5747,104800.0
2007-06-11 15:40:00,9.74,9.75,9.74,9.74,133600.0,7.5747,7.5825,7.5747,7.5747,133600.0
2007-06-11 15:50:00,9.74,9.74,9.74,9.74,94800.0,7.5747,7.5747,7.5747,7.5747,94800.0
2007-06-12 09:30:00,9.67,9.71,9.59,9.65,166800.0,7.5203,7.5514,7.4581,7.5047,166800.0
2007-06-12 09:40:00,9.65,9.69,9.65,9.68,189600.0,7.5047,7.5358,7.5047,7.528,189600.0
2007-06-12 09:50:00,9.68,9.7,9.67,9.67,89200.0,7.528,7.5436,7.5203,7.5203,89200.0
2007-06-12 10:00:00,9.67,9.72,9.65,9.72,199600.0,7.5203,7.5592,7.5047,7.5592,199600.0
2007-06-12 10:10:00,9.72,9.75,9.7,9.72,185600.0,7.5592,7.5825,7.5436,7.5592,185600.0
2007-06-12 10:20:00,9.72,9.73,9.71,9.73,102000.0,7.5592,7.5669,7.5514,7.5669,102000.0
2007-06-12 10:30:00,9.72,9.74,9.72,9.74,28000.0,7.5592,7.5747,7.5592,7.5747,28000.0
2007-06-12 10:40:00,9.74,9.75,9.74,9.75,104000.0,7.5747,7.5825,7.5747,7.5825,104000.0
2007-06-12 10:50:00,9.75,9.76,9.74,9.75,98000.0,7.5825,7.5903,7.5747,7.5825,98000.0
2007-06-12 11:00:00,9.75,9.75,9.74,9.75,68400.0,7.5825,7.5825,7.5747,7.5825,68400.0
2007-06-12 11:10:00,9.75,9.78,9.74,9.76,93200.0,7.5825,7.6058,7.5747,7.5903,93200.0
2007-06-12 11:20:00,9.76,9.79,9.76,9.77,99600.0,7.5903,7.6136,7.5903,7.598,99600.0
2007-06-12 11:30:00,9.77,9.78,9.77,9.77,60400.0,7.598,7.6058,7.598,7.598,60400.0
2007-06-12 11:40:00,9.77,9.8,9.77,9.79,92800.0,7.598,7.6214,7.598,7.6136,92800.0
2007-06-12 11:50:00,9.79,9.81,9.78,9.8,120000.0,7.6136,7.6291,7.6058,7.6214,120000.0
2007-06-12 12:00:00,9.81,9.81,9.79,9.81,59600.0,7.6291,7.6291,7.6136,7.6291,59600.0
2007-06-12 12:10:00,9.81,9.82,9.8,9.81,104800.0,7.6291,7.6369,7.6214,7.6291,104800.0
2007-06-12 12:20:00,9.81,9.81,9.8,9.8,38000.0,7.6291,7.6291,7.6214,7.6214,38000.0
2007-06-12 12:30:00,9.8,9.8,9.79,9.8,61600.0,7.6214,7.6214,7.6136,7.6214,61600.0
2007-06-12 12:40:00,9.8,9.81,9.8,9.81,42400.0,7.6214,7.6291,7.6214,7.6291,42400.0
2007-06-12 12:50:00,9.81,9.81,9.8,9.8,38400.0,7.6291,7.6291,7.6214,7.6214,38400.0
2007-06-12 13:00:00,9.8,9.8,9.78,9.79,52000.0,7.6214,7.6214,7.6058,7.6136,52000.0
2007-06-12 13:10:00,9.79,9.82,9.79,9.8,52000.0,7.6136,7.6369,7.6136,7.6214,52000.0
2007-06-12 13:20:00,9.8,9.81,9.79,9.8,24400.0,7.6214,7.6291,7.6136,7.6214,24400.0
2007-06-12 13:30:00,9.8,9.81,9.78,9.81,51600.0,7.6214,7.6291,7.6058,7.6291,51600.0
2007-06-12 13:40:00,9.8,9.82,9.79,9.82,82000.0,7.6214,7.6369,7.6136,7.6369,82000.0
2007-06-12 13:50:00,9.82,9.82,9.81,9.82,41200.0,7.6369,7.6369,7.6291,7.6369,41200.0
2007-06-12 14:00:00,9.82,9.84,9.81,9.81,143600.0,7.6369,7.6525,7.6291,7.6291,143600.0
2007-06-12 14:10:00,9.81,9.82,9.81,9.81,106400.0,7.6291,7.6369,7.6291,7.6291,106400.0
2007-06-12 14:20:00,9.81,9.81,9.79,9.81,112000.0,7.6291,7.6291,7.6136,7.6291,112000.0
2007-06-12 14:30:00,9.81,9.81,9.79,9.79,45600.0,7.6291,7.6291,7.6136,7.6136,45600.0
2007-06-12 14:40:00,9.79,9.81,9.77,9.78,161600.0,7.6136,7.6291,7.598,7.6058,161600.0
2007-06-12 14:50:00,9.78,9.81,9.78,9.81,65200.0,7.6058,7.6291,7.6058,7.6291,65200.0
2007-06-12 15:00:00,9.81,9.82,9.76,9.78,133200.0,7.6291,7.6369,7.5903,7.6058,133200.0
2007-06-12 15:10:00,9.78,9.78,9.74,9.75,165200.0,7.6058,7.6058,7.5747,7.5825,165200.0
2007-06-12 15:20:00,9.75,9.76,9.73,9.74,184800.0,7.5825,7.5903,7.5669,7.5747,184800.0
2007-06-12 15:30:00,9.74,9.75,9.72,9.72,105200.0,7.5747,7.5825,7.5592,7.5592,105200.0
2007-06-12 15:40:00,9.72,9.72,9.7,9.71,172000.0,7.5592,7.5592,7.5436,7.5514,172000.0
2007-06-12 15:50:00,9.71,9.71,9.69,9.7,206800.0,7.5514,7.5514,7.5358,7.5436,206800.0
2007-06-13 09:30:00,9.71,9.75,9.69,9.72,63600.0,7.5514,7.5825,7.5358,7.5592,63600.0
2007-06-13 09:40:00,9.72,9.72,9.68,9.69,83600.0,7.5592,7.5592,7.528,7.5358,83600.0
2007-06-13 09:50:00,9.69,9.7,9.68,9.68,106000.0,7.5358,7.5436,7.528,7.528,106000.0
2007-06-13 10:00:00,9.68,9.7,9.68,9.68,43600.0,7.528,7.5436,7.528,7.528,43600.0
2007-06-13 10:10:00,9.68,9.71,9.68,9.71,80800.0,7.528,7.5514,7.528,7.5514,80800.0
2007-06-13 10:20:00,9.71,9.74,9.71,9.73,73200.0,7.5514,7.5747,7.5514,7.5669,73200.0
2007-06-13 10:30:00,9.73,9.73,9.7,9.7,54800.0,7.5669,7.5669,7.5436,7.5436,54800.0
2007-06-13 10:40:00,9.7,9.73,9.7,9.73,63600.0,7.5436,7.5669,7.5436,7.5669,63600.0
2007-06-13 10:50:00,9.73,9.73,9.72,9.72,38400.0,7.5669,7.5669,7.5592,7.5592,38400.0
2007-06-13 11:00:00,9.72,9.74,9.72,9.73,78800.0,7.5592,7.5747,7.5592,7.5669,78800.0
2007-06-13 11:10:00,9.72,9.73,9.71,9.73,32400.0,7.5592,7.5669,7.5514,7.5669,32400.0
2007-06-13 11:20:00,9.73,9.74,9.72,9.74,52800.0,7.5669,7.5747,7.5592,7.5747,52800.0
2007-06-13 11:30:00,9.74,9.75,9.74,9.74,52800.0,7.5747,7.5825,7.5747,7.5747,52800.0
2007-06-13 11:40:00,9.75,9.76,9.74,9.75,77600.0,7.5825,7.5903,7.5747,7.5825,77600.0
2007-06-13 11:50:00,9.75,9.75,9.74,9.74,39200.0,7.5825,7.5825,7.5747,7.5747,39200.0
2007-06-13 12:00:00,9.74,9.75,9.73,9.73,29200.0,7.5747,7.5825,7.5669,7.5669,29200.0
2007-06-13 12:10:00,9.73,9.74,9.72,9.74,49600.0,7.5669,7.5747,7.5592,7.5747,49600.0
2007-06-13 12:20:00,9.74,9.74,9.71,9.72,78000.0,7.5747,7.5747,7.5514,7.5592,78000.0
2007-06-13 12:30:00,9.72,9.73,9.71,9.73,56000.0,7.5592,7.5669,7.5514,7.5669,56000.0
2007-06-13 12:40:00,9.73,9.75,9.73,9.73,43600.0,7.5669,7.5825,7.5669,7.5669,43600.0
2007-06-13 12:50:00,9.73,9.74,9.71,9.71,78000.0,7.5669,7.5747,7.5514,7.5514,78000.0
2007-06-13 13:00:00,9.72,9.72,9.69,9.7,32800.0,7.5592,7.5592,7.5358,7.5436,32800.0
2007-06-13 13:10:00,9.7,9.71,9.7,9.71,40000.0,7.5436,7.5514,7.5436,7.5514,40000.0
2007-06-13 13:20:00,9.71,9.72,9.7,9.72,103600.0,7.5514,7.5592,7.5436,7.5592,103600.0
2007-06-13 13:30:00,9.71,9.74,9.71,9.74,68400.0,7.5514,7.5747,7.5514,7.5747,68400.0
2007-06-13 13:40:00,9.74,9.74,9.72,9.72,37600.0,7.5747,7.5747,7.5592,7.5592,37600.0
2007-06-13 13:50:00,9.72,9.74,9.71,9.74,32400.0,7.5592,7.5747,7.5514,7.5747,32400.0
2007-06-13 14:00:00,9.74,9.75,9.73,9.75,128000.0,7.5747,7.5825,7.5669,7.5825,128000.0
2007-06-13 14:10:00,9.75,9.79,9.75,9.76,141600.0,7.5825,7.6136,7.5825,7.5903,141600.0
2007-06-13 14:20:00,9.76,9.79,9.76,9.79,117600.0,7.5903,7.6136,7.5903,7.6136,117600.0
2007-06-13 14:30:00,9.78,9.8,9.78,9.8,113200.0,7.6058,7.6214,7.6058,7.6214,113200.0
2007-06-13 14:40:00,9.8,9.82,9.79,9.81,96000.0,7.6214,7.6369,7.6136,7.6291,96000.0
2007-06-13 14:50:00,9.81,9.83,9.81,9.83,110000.0,7.6291,7.6447,7.6291,7.6447,110000.0
2007-06-13 15:00:00,9.83,9.83,9.81,9.82,242800.0,7.6447,7.6447,7.6291,7.6369,242800.0
2007-06-13 15:10:00,9.82,9.82,9.8,9.8,82800.0,7.6369,7.6369,7.6214,7.6214,82800.0
2007-06-13 15:20:00,9.8,9.81,9.78,9.79,206800.0,7.6214,7.6291,7.6058,7.6136,206800.0
2007-06-13 15:30:00,9.79,9.81,9.79,9.81,144400.0,7.6136,7.6291,7.6136,7.6291,144400.0
2007-06-13 15:40:00,9.81,9.84,9.81,9.84,217200.0,7.6291,7.6525,7.6291,7.6525,217200.0
2007-06-13 15:50:00,9.84,9.86,9.83,9.86,299200.0,7.6525,7.668,7.6447,7.668,299200.0
2007-06-14 09:30:00,9.86,9.88,9.8,9.88,90400.0,7.668,7.6836,7.6214,7.6836,90400.0
2007-06-14 09:40:00,9.88,9.92,9.88,9.91,107200.0,7.6836,7.7147,7.6836,7.7069,107200.0
2007-06-14 09:50:00,9.91,9.96,9.9,9.95,103600.0,7.7069,7.7458,7.6991,7.738,103600.0
2007-06-14 10:00:00,9.95,9.96,9.93,9.94,99600.0,7.738,7.7458,7.7225,7.7302,99600.0
2007-06-14 10:10:00,9.95,9.97,9.95,9.96,168800.0,7.738,7.7536,7.738,7.7458,168800.0
2007-06-14 10:20:00,9.95,9.96,9.95,9.96,30400.0,7.738,7.7458,7.738,7.7458,30400.0
2007-06-14 10:30:00,9.96,9.96,9.94,9.95,120400.0,7.7458,7.7458,7.7302,7.738,120400.0
2007-06-14 10:40:00,9.96,9.96,9.94,9.95,124400.0,7.7458,7.7458,7.7302,7.738,124400.0
2007-06-14 10:50:00,9.95,9.96,9.94,9.96,90400.0,7.738,7.7458,7.7302,7.7458,90400.0
2007-06-14 11:00:00,9.96,9.96,9.95,9.95,72400.0,7.7458,7.7458,7.738,7.738,72400.0
2007-06-14 11:10:00,9.95,9.97,9.94,9.96,78000.0,7.738,7.7536,7.7302,7.7458,78000.0
2007-06-14 11:20:00,9.97,9.98,9.96,9.97,126000.0,7.7536,7.7614,7.7458,7.7536,126000.0
2007-06-14 11:30:00,9.97,9.98,9.96,9.96,172400.0,7.7536,7.7614,7.7458,7.7458,172400.0
2007-06-14 11:40:00,9.96,9.96,9.94,9.94,96800.0,7.7458,7.7458,7.7302,7.7302,96800.0
2007-06-14 11:50:00,9.94,9.94,9.93,9.94,64400.0,7.7302,7.7302,7.7225,7.7302,64400.0
2007-06-14 12:00:00,9.94,9.95,9.86,9.93,125600.0,7.7302,7.738,7.668,7.7225,125600.0
2007-06-14 12:10:00,9.93,9.94,9.86,9.94,64000.0,7.7225,7.7302,7.668,7.7302,64000.0
2007-06-14 12:20:00,9.94,9.96,9.94,9.94,105600.0,7.7302,7.7458,7.7302,7.7302,105600.0
2007-06-14 12:30:00,9.94,9.94,9.94,9.94,36000.0,7.7302,7.7302,7.7302,7.7302,36000.0
2007-06-14 12:40:00,9.94,9.94,9.94,9.94,20800.0,7.7302,7.7302,7.7302,7.7302,20800.0
2007-06-14 12:50:00,9.94,9.94,9.93,9.93,28000.0,7.7302,7.7302,7.7225,7.7225,28000.0
2007-06-14 13:00:00,9.93,9.94,9.93,9.94,25600.0,7.7225,7.7302,7.7225,7.7302,25600.0
2007-06-14 13:10:00,9.94,9.94,9.94,9.94,23200.0,7.7302,7.7302,7.7302,7.7302,23200.0
2007-06-14 13:20:00,9.94,9.94,9.94,9.94,32400.0,7.7302,7.7302,7.7302,7.7302,32400.0
2007-06-14 13:30:00,9.94,9.94,9.93,9.94,24800.0,7.7302,7.7302,7.7225,7.7302,24800.0
2007-06-14 13:40:00,9.93,9.95,9.93,9.94,21200.0,7.7225,7.738,7.7225,7.7302,21200.0
2007-06-14 13:50:00,9.94,9.95,9.93,9.94,29200.0,7.7302,7.738,7.7225,7.7302,29200.0
2007-06-14 14:00:00,9.94,9.94,9.93,9.93,44400.0,7.7302,7.7302,7.7225,7.7225,44400.0
2007-06-14 14:10:00,9.94,9.94,9.93,9.94,32400.0,7.7302,7.7302,7.7225,7.7302,32400.0
2007-06-14 14:20:00,9.94,9.94,9.93,9.93,34000.0,7.7302,7.7302,7.7225,7.7225,34000.0
2007-06-14 14:30:00,9.93,9.95,9.93,9.94,34000.0,7.7225,7.738,7.7225,7.7302,34000.0
2007-06-14 14:40:00,9.94,9.95,9.94,9.94,26800.0,7.7302,7.738,7.7302,7.7302,26800.0
2007-06-14 14:50:00,9.94,9.94,9.92,9.93,106000.0,7.7302,7.7302,7.7147,7.7225,106000.0
2007-06-14 15:00:00,9.93,9.94,9.93,9.94,84800.0,7.7225,7.7302,7.7225,7.7302,84800.0
2007-06-14 15:10:00,9.94,9.95,9.93,9.94,49200.0,7.7302,7.738,7.7225,7.7302,49200.0
2007-06-14 15:20:00,9.93,9.95,9.93,9.94,80800.0,7.7225,7.738,7.7225,7.7302,80800.0
2007-06-14 15:30:00,9.94,9.96,9.94,9.96,160800.0,7.7302,7.7458,7.7302,7.7458,160800.0
2007-06-14 15:40:00,9.96,9.97,9.96,9.97,251200.0,7.7458,7.7536,7.7458,7.7536,251200.0
2007-06-14 15:50:00,9.97,9.98,9.95,9.98,583200.0,7.7536,7.7614,7.738,7.7614,583200.0
2007-06-15 09:30:00,10.05,10.13,10.04,10.06,2621200.0,7.8158,7.878,7.808,7.8236,2621200.0
2007-06-15 09:40:00,10.05,10.07,10.03,10.03,78800.0,7.8158,7.8313,7.8002,7.8002,78800.0
2007-06-15 09:50:00,10.03,10.06,10.0,10.05,140400.0,7.8002,7.8236,7.7769,7.8158,140400.0
2007-06-15 10:00:00,10.05,10.05,10.01,10.02,90400.0,7.8158,7.8158,7.7847,7.7925,90400.0
2007-06-15 10:10:00,10.02,10.05,10.02,10.05,112800.0,7.7925,7.8158,7.7925,7.8158,112800.0
2007-06-15 10:20:00,10.05,10.05,10.05,10.05,142800.0,7.8158,7.8158,7.8158,7.8158,142800.0
2007-06-15 10:30:00,10.05,10.07,10.05,10.05,81200.0,7.8158,7.8313,7.8158,7.8158,81200.0
2007-06-15 10:40:00,10.05,10.06,10.05,10.05,86800.0,7.8158,7.8236,7.8158,7.8158,86800.0
2007-06-15 10:50:00,10.06,10.06,10.05,10.05,95600.0,7.8236,7.8236,7.8158,7.8158,95600.0
2007-06-15 11:00:00,10.06,10.08,10.06,10.08,27600.0,7.8236,7.8391,7.8236,7.8391,27600.0
2007-06-15 11:10:00,10.08,10.08,10.06,10.06,48400.0,7.8391,7.8391,7.8236,7.8236,48400.0
2007-06-15 11:20:00,10.06,10.1,10.05,10.09,151600.0,7.8236,7.8547,7.8158,7.8469,151600.0
2007-06-15 11:30:00,10.1,10.11,10.09,10.11,94000.0,7.8547,7.8625,7.8469,7.8625,94000.0
2007-06-15 11:40:00,10.11,10.12,10.1,10.11,46800.0,7.8625,7.8702,7.8547,7.8625,46800.0
2007-06-15 11:50:00,10.12,10.12,10.1,10.1,34400.0,7.8702,7.8702,7.8547,7.8547,34400.0
2007-06-15 12:00:00,10.1,10.11,10.1,10.11,46000.0,7.8547,7.8625,7.8547,7.8625,46000.0
2007-06-15 12:10:00,10.11,10.12,10.1,10.1,68400.0,7.8625,7.8702,7.8547,7.8547,68400.0
2007-06-15 12:20:00,10.1,10.1,10.09,10.09,68400.0,7.8547,7.8547,7.8469,7.8469,68400.0
2007-06-15 12:30:00,10.09,10.11,10.09,10.1,51600.0,7.8469,7.8625,7.8469,7.8547,51600.0
2007-06-15 12:40:00,10.1,10.11,10.08,10.08,42000.0,7.8547,7.8625,7.8391,7.8391,42000.0
2007-06-15 12:50:00,10.08,10.1,10.06,10.09,93600.0,7.8391,7.8547,7.8236,7.8469,93600.0
2007-06-15 13:00:00,10.09,10.11,10.09,10.09,88800.0,7.8469,7.8625,7.8469,7.8469,88800.0
2007-06-15 13:10:00,10.09,10.11,10.09,10.09,38000.0,7.8469,7.8625,7.8469,7.8469,38000.0
2007-06-15 13:20:00,10.09,10.12,10.09,10.1,102800.0,7.8469,7.8702,7.8469,7.8547,102800.0
2007-06-15 13:30:00,10.1,10.11,9.97,10.09,153600.0,7.8547,7.8625,7.7536,7.8469,153600.0
2007-06-15 13:40:00,10.08,10.11,10.08,10.1,105600.0,7.8391,7.8625,7.8391,7.8547,105600.0
2007-06-15 13:50:00,10.1,10.12,10.1,10.11,52400.0,7.8547,7.8702,7.8547,7.8625,52400.0
2007-06-15 14:00:00,10.11,10.11,10.09,10.1,111200.0,7.8625,7.8625,7.8469,7.8547,111200.0
2007-06-15 14:10:00,10.1,10.12,10.09,10.12,80800.0,7.8547,7.8702,7.8469,7.8702,80800.0
2007-06-15 14:20:00,10.12,10.12,10.09,10.11,100000.0,7.8702,7.8702,7.8469,7.8625,100000.0
2007-06-15 14:30:00,10.11,10.12,10.1,10.12,71200.0,7.8625,7.8702,7.8547,7.8702,71200.0
2007-06-15 14:40:00,10.12,10.13,10.1,10.12,192000.0,7.8702,7.878,7.8547,7.8702,192000.0
2007-06-15 14:50:00,10.12,10.13,10.1,10.12,70800.0,7.8702,7.878,7.8547,7.8702,70800.0
2007-06-15 15:00:00,10.12,10.12,10.1,10.1,62800.0,7.8702,7.8702,7.8547,7.8547,62800.0
2007-06-15 15:10:00,10.1,10.12,10.1,10.11,96000.0,7.8547,7.8702,7.8547,7.8625,96000.0
2007-06-15 15:20:00,10.11,10.12,10.11,10.11,70400.0,7.8625,7.8702,7.8625,7.8625,70400.0
2007-06-15 15:30:00,10.11,10.12,10.09,10.09,329600.0,7.8625,7.8702,7.8469,7.8469,329600.0
2007-06-15 15:40:00,10.1,10.12,10.09,10.11,294000.0,7.8547,7.8702,7.8469,7.8625,294000.0
2007-06-15 15:50:00,10.11,10.12,10.08,10.09,375600.0,7.8625,7.8702,7.8391,7.8469,375600.0
2007-06-18 09:30:00,10.02,10.07,10.01,10.02,164400.0,7.7925,7.8313,7.7847,7.7925,164400.0
2007-06-18 09:40:00,10.02,10.04,10.01,10.03,58800.0,7.7925,7.808,7.7847,7.8002,58800.0
2007-06-18 09:50:00,10.03,10.05,10.03,10.04,51200.0,7.8002,7.8158,7.8002,7.808,51200.0
2007-06-18 10:00:00,10.04,10.04,10.0,10.04,54400.0,7.808,7.808,7.7769,7.808,54400.0
2007-06-18 10:10:00,10.04,10.05,10.02,10.02,44400.0,7.808,7.8158,7.7925,7.7925,44400.0
2007-06-18 10:20:00,10.02,10.06,10.02,10.06,33600.0,7.7925,7.8236,7.7925,7.8236,33600.0
2007-06-18 10:30:00,10.06,10.08,10.06,10.08,93600.0,7.8236,7.8391,7.8236,7.8391,93600.0
2007-06-18 10:40:00,10.08,10.12,10.08,10.11,106400.0,7.8391,7.8702,7.8391,7.8625,106400.0
2007-06-18 10:50:00,10.11,10.11,10.11,10.11,44800.0,7.8625,7.8625,7.8625,7.8625,44800.0
2007-06-18 11:00:00,10.11,10.12,10.1,10.11,65200.0,7.8625,7.8702,7.8547,7.8625,65200.0
2007-06-18 11:10:00,10.11,10.11,10.09,10.11,50000.0,7.8625,7.8625,7.8469,7.8625,50000.0
2007-06-18 11:20:00,10.11,10.13,10.11,10.11,118800.0,7.8625,7.878,7.8625,7.8625,118800.0
2007-06-18 11:30:00,10.11,10.12,10.09,10.11,118000.0,7.8625,7.8702,7.8469,7.8625,118000.0
2007-06-18 11:40:00,10.11,10.11,10.07,10.07,104800.0,7.8625,7.8625,7.8313,7.8313,104800.0
2007-06-18 11:50:00,10.07,10.08,10.06,10.06,40400.0,7.8313,7.8391,7.8236,7.8236,40400.0
2007-06-18 12:00:00,10.06,10.07,10.05,10.05,50400.0,7.8236,7.8313,7.8158,7.8158,50400.0
2007-06-18 12:10:00,10.06,10.07,10.05,10.07,26800.0,7.8236,7.8313,7.8158,7.8313,26800.0
2007-06-18 12:20:00,10.07,10.08,10.06,10.08,18400.0,7.8313,7.8391,7.8236,7.8391,18400.0
2007-06-18 12:30:00,10.07,10.08,10.06,10.07,62000.0,7.8313,7.8391,7.8236,7.8313,62000.0
2007-06-18 12:40:00,10.07,10.1,10.07,10.09,34000.0,7.8313,7.8547,7.8313,7.8469,34000.0
2007-06-18 12:50:00,10.09,10.09,10.09,10.09,17600.0,7.8469,7.8469,7.8469,7.8469,17600.0
2007-06-18 13:00:00,10.09,10.09,10.06,10.06,35200.0,7.8469,7.8469,7.8236,7.8236,35200.0
2007-06-18 13:10:00,10.06,10.08,10.06,10.08,148800.0,7.8236,7.8391,7.8236,7.8391,148800.0
2007-06-18 13:20:00,10.08,10.08,10.05,10.06,112800.0,7.8391,7.8391,7.8158,7.8236,112800.0
2007-06-18 13:30:00,10.06,10.06,10.05,10.05,29600.0,7.8236,7.8236,7.8158,7.8158,29600.0
2007-06-18 13:40:00,10.05,10.05,10.04,10.04,48400.0,7.8158,7.8158,7.808,7.808,48400.0
2007-06-18 13:50:00,10.04,10.06,10.04,10.05,35600.0,7.808,7.8236,7.808,7.8158,35600.0
2007-06-18 14:00:00,10.05,10.06,10.04,10.05,44400.0,7.8158,7.8236,7.808,7.8158,44400.0
2007-06-18 14:10:00,10.05,10.06,10.05,10.06,26000.0,7.8158,7.8236,7.8158,7.8236,26000.0
2007-06-18 14:20:00,10.06,10.07,10.06,10.06,40800.0,7.8236,7.8313,7.8236,7.8236,40800.0
2007-06-18 14:30:00,10.06,10.06,10.06,10.06,20800.0,7.8236,7.8236,7.8236,7.8236,20800.0
2007-06-18 14:40:00,10.06,10.06,10.05,10.06,54000.0,7.8236,7.8236,7.8158,7.8236,54000.0
2007-06-18 14:50:00,10.06,10.06,10.06,10.06,28400.0,7.8236,7.8236,7.8236,7.8236,28400.0
2007-06-18 15:00:00,10.06,10.06,10.06,10.06,39600.0,7.8236,7.8236,7.8236,7.8236,39600.0
2007-06-18 15:10:00,10.06,10.06,10.06,10.06,70000.0,7.8236,7.8236,7.8236,7.8236,70000.0
2007-06-18 15:20:00,10.06,10.06,10.05,10.05,56400.0,7.8236,7.8236,7.8158,7.8158,56400.0
2007-06-18 15:30:00,10.05,10.06,10.04,10.04,129200.0,7.8158,7.8236,7.808,7.808,129200.0
2007-06-18 15:40:00,10.04,10.06,10.04,10.05,127600.0,7.808,7.8236,7.808,7.8158,127600.0
2007-06-18 15:50:00,10.05,10.05,10.04,10.04,244000.0,7.8158,7.8158,7.808,7.808,244000.0
2007-06-19 09:30:00,10.04,10.05,9.92,10.04,152000.0,7.808,7.8158,7.7147,7.808,152000.0
2007-06-19 09:40:00,10.04,10.04,10.01,10.02,90800.0,7.808,7.808,7.7847,7.7925,90800.0
2007-06-19 09:50:00,10.02,10.04,10.01,10.04,104000.0,7.7925,7.808,7.7847,7.808,104000.0
2007-06-19 10:00:00,10.04,10.05,10.01,10.02,145600.0,7.808,7.8158,7.7847,7.7925,145600.0
2007-06-19 10:10:00,10.02,10.05,10.02,10.03,140400.0,7.7925,7.8158,7.7925,7.8002,140400.0
2007-06-19 10:20:00,10.03,10.05,10.02,10.03,134800.0,7.8002,7.8158,7.7925,7.8002,134800.0
2007-06-19 10:30:00,10.03,10.05,10.02,10.04,24000.0,7.8002,7.8158,7.7925,7.808,24000.0
2007-06-19 10:40:00,10.04,10.04,10.02,10.03,26400.0,7.808,7.808,7.7925,7.8002,26400.0
2007-06-19 10:50:00,10.03,10.04,10.03,10.04,74400.0,7.8002,7.808,7.8002,7.808,74400.0
2007-06-19 11:00:00,10.04,10.04,10.02,10.02,82400.0,7.808,7.808,7.7925,7.7925,82400.0
2007-06-19 11:10:00,10.03,10.03,10.02,10.03,63600.0,7.8002,7.8002,7.7925,7.8002,63600.0
2007-06-19 11:20:00,10.02,10.03,10.01,10.02,86800.0,7.7925,7.8002,7.7847,7.7925,86800.0
2007-06-19 11:30:00,10.02,10.02,10.01,10.02,33600.0,7.7925,7.7925,7.7847,7.7925,33600.0
2007-06-19 11:40:00,10.02,10.03,10.02,10.02,16000.0,7.7925,7.8002,7.7925,7.7925,16000.0
2007-06-19 11:50:00,10.02,10.03,10.02,10.02,28000.0,7.7925,7.8002,7.7925,7.7925,28000.0
2007-06-19 12:00:00,10.02,10.03,10.02,10.03,66400.0,7.7925,7.8002,7.7925,7.8002,66400.0
2007-06-19 12:10:00,10.03,10.04,10.01,10.02,133200.0,7.8002,7.808,7.7847,7.7925,133200.0
2007-06-19 12:20:00,10.03,10.03,10.02,10.02,63200.0,7.8002,7.8002,7.7925,7.7925,63200.0
2007-06-19 12:30:00,10.02,10.02,10.02,10.02,61600.0,7.7925,7.7925,7.7925,7.7925,61600.0
2007-06-19 12:40:00,10.02,10.03,10.02,10.03,36800.0,7.7925,7.8002,7.7925,7.8002,36800.0
2007-06-19 12:50:00,10.03,10.03,10.02,10.02,59600.0,7.8002,7.8002,7.7925,7.7925,59600.0
2007-06-19 13:00:00,10.02,10.03,10.01,10.02,78400.0,7.7925,7.8002,7.7847,7.7925,78400.0
2007-06-19 13:10:00,10.02,10.03,10.01,10.03,84800.0,7.7925,7.8002,7.7847,7.8002,84800.0
2007-06-19 13:20:00,10.03,10.03,10.01,10.01,75200.0,7.8002,7.8002,7.7847,7.7847,75200.0
2007-06-19 13:30:00,10.02,10.02,10.0,10.01,40400.0,7.7925,7.7925,7.7769,7.7847,40400.0
2007-06-19 13:40:00,10.01,10.02,10.01,10.01,66400.0,7.7847,7.7925,7.7847,7.7847,66400.0
2007-06-19 13:50:00,10.01,10.01,10.0,10.01,63600.0,7.7847,7.7847,7.7769,7.7847,63600.0
2007-06-19 14:00:00,10.01,10.01,9.99,9.99,82400.0,7.7847,7.7847,7.7691,7.7691,82400.0
2007-06-19 14:10:00,9.99,10.01,9.99,10.0,87200.0,7.7691,7.7847,7.7691,7.7769,87200.0
2007-06-19 14:20:00,10.0,10.01,9.99,10.01,76400.0,7.7769,7.7847,7.7691,7.7847,76400.0
2007-06-19 14:30:00,10.0,10.01,9.99,10.0,118800.0,7.7769,7.7847,7.7691,7.7769,118800.0
2007-06-19 14:40:00,10.0,10.01,10.0,10.0,48800.0,7.7769,7.7847,7.7769,7.7769,48800.0
2007-06-19 14:50:00,10.0,10.01,9.99,10.0,56800.0,7.7769,7.7847,7.7691,7.7769,56800.0
2007-06-19 15:00:00,10.0,10.01,10.0,10.01,116400.0,7.7769,7.7847,7.7769,7.7847,116400.0
2007-06-19 15:10:00,10.01,10.01,10.0,10.01,99200.0,7.7847,7.7847,7.7769,7.7847,99200.0
2007-06-19 15:20:00,10.01,10.01,10.0,10.01,174400.0,7.7847,7.7847,7.7769,7.7847,174400.0
2007-06-19 15:30:00,10.01,10.02,10.0,10.02,200800.0,7.7847,7.7925,7.7769,7.7925,200800.0
2007-06-19 15:40:00,10.02,10.03,10.01,10.03,120800.0,7.7925,7.8002,7.7847,7.8002,120800.0
2007-06-19 15:50:00,10.03,10.03,10.02,10.02,173200.0,7.8002,7.8002,7.7925,7.7925,173200.0
2007-06-20 09:30:00,10.08,10.1,9.99,10.09,140800.0,7.8391,7.8547,7.7691,7.8469,140800.0
2007-06-20 09:40:00,10.08,10.09,10.07,10.07,92000.0,7.8391,7.8469,7.8313,7.8313,92000.0
2007-06-20 09:50:00,10.07,10.09,10.06,10.06,17200.0,7.8313,7.8469,7.8236,7.8236,17200.0
2007-06-20 10:00:00,10.06,10.08,10.06,10.07,30000.0,7.8236,7.8391,7.8236,7.8313,30000.0
2007-06-20 10:10:00,10.07,10.09,10.06,10.09,41600.0,7.8313,7.8469,7.8236,7.8469,41600.0
2007-06-20 10:20:00,10.09,10.09,10.07,10.08,21600.0,7.8469,7.8469,7.8313,7.8391,21600.0
2007-06-20 10:30:00,10.08,10.11,10.08,10.11,19200.0,7.8391,7.8625,7.8391,7.8625,19200.0
2007-06-20 10:40:00,10.11,10.11,10.1,10.1,41600.0,7.8625,7.8625,7.8547,7.8547,41600.0
2007-06-20 10:50:00,10.1,10.12,10.1,10.11,34800.0,7.8547,7.8702,7.8547,7.8625,34800.0
2007-06-20 11:00:00,10.11,10.11,10.09,10.1,23600.0,7.8625,7.8625,7.8469,7.8547,23600.0
2007-06-20 11:10:00,10.1,10.1,10.08,10.08,23600.0,7.8547,7.8547,7.8391,7.8391,23600.0
2007-06-20 11:20:00,10.08,10.1,10.08,10.1,16400.0,7.8391,7.8547,7.8391,7.8547,16400.0
2007-06-20 11:30:00,10.09,10.09,10.06,10.06,33200.0,7.8469,7.8469,7.8236,7.8236,33200.0
2007-06-20 11:40:00,10.06,10.08,10.05,10.08,33200.0,7.8236,7.8391,7.8158,7.8391,33200.0
2007-06-20 11:50:00,10.07,10.07,10.06,10.06,30000.0,7.8313,7.8313,7.8236,7.8236,30000.0
2007-06-20 12:00:00,10.06,10.06,10.05,10.06,44400.0,7.8236,7.8236,7.8158,7.8236,44400.0
2007-06-20 12:10:00,10.06,10.07,10.05,10.06,21600.0,7.8236,7.8313,7.8158,7.8236,21600.0
2007-06-20 12:20:00,10.06,10.06,10.05,10.06,30000.0,7.8236,7.8236,7.8158,7.8236,30000.0
2007-06-20 12:30:00,10.06,10.07,10.05,10.07,32800.0,7.8236,7.8313,7.8158,7.8313,32800.0
2007-06-20 12:40:00,10.07,10.07,10.06,10.06,28400.0,7.8313,7.8313,7.8236,7.8236,28400.0
2007-06-20 12:50:00,10.06,10.07,10.06,10.07,19600.0,7.8236,7.8313,7.8236,7.8313,19600.0
2007-06-20 13:00:00,10.07,10.07,10.05,10.05,34400.0,7.8313,7.8313,7.8158,7.8158,34400.0
2007-06-20 13:10:00,10.05,10.06,10.03,10.04,57200.0,7.8158,7.8236,7.8002,7.808,57200.0
2007-06-20 13:20:00,10.04,10.04,10.03,10.03,170400.0,7.808,7.808,7.8002,7.8002,170400.0
2007-06-20 13:30:00,10.03,10.04,10.03,10.03,65600.0,7.8002,7.808,7.8002,7.8002,65600.0
2007-06-20 13:40:00,10.03,10.04,10.02,10.03,63200.0,7.8002,7.808,7.7925,7.8002,63200.0
2007-06-20 13:50:00,10.03,10.05,10.03,10.04,28400.0,7.8002,7.8158,7.8002,7.808,28400.0
2007-06-20 14:00:00,10.04,10.07,10.04,10.07,30800.0,7.808,7.8313,7.808,7.8313,30800.0
2007-06-20 14:10:00,10.07,10.07,10.04,10.05,60800.0,7.8313,7.8313,7.808,7.8158,60800.0
2007-06-20 14:20:00,10.05,10.05,10.03,10.03,47200.0,7.8158,7.8158,7.8002,7.8002,47200.0
2007-06-20 14:30:00,10.04,10.04,10.02,10.03,36400.0,7.808,7.808,7.7925,7.8002,36400.0
2007-06-20 14:40:00,10.02,10.05,10.02,10.04,32800.0,7.7925,7.8158,7.7925,7.808,32800.0
2007-06-20 14:50:00,10.04,10.04,10.03,10.03,57600.0,7.808,7.808,7.8002,7.8002,57600.0
2007-06-20 15:00:00,10.03,10.04,10.02,10.03,134000.0,7.8002,7.808,7.7925,7.8002,134000.0
2007-06-20 15:10:00,10.02,10.03,10.02,10.03,132000.0,7.7925,7.8002,7.7925,7.8002,132000.0
2007-06-20 15:20:00,10.02,10.03,10.01,10.02,126800.0,7.7925,7.8002,7.7847,7.7925,126800.0
2007-06-20 15:30:00,10.02,10.02,10.0,10.01,128800.0,7.7925,7.7925,7.7769,7.7847,128800.0
2007-06-20 15:40:00,10.0,10.01,10.0,10.0,220800.0,7.7769,7.7847,7.7769,7.7769,220800.0
2007-06-20 15:50:00,10.0,10.01,9.98,10.0,319600.0,7.7769,7.7847,7.7614,7.7769,319600.0
2007-06-21 09:30:00,10.0,10.03,9.96,9.97,171600.0,7.7769,7.8002,7.7458,7.7536,171600.0
2007-06-21 09:40:00,9.97,10.01,9.96,10.0,200400.0,7.7536,7.7847,7.7458,7.7769,200400.0
2007-06-21 09:50:00,10.0,10.01,10.0,10.0,172000.0,7.7769,7.7847,7.7769,7.7769,172000.0
2007-06-21 10:00:00,10.0,10.01,9.98,10.01,125600.0,7.7769,7.7847,7.7614,7.7847,125600.0
2007-06-21 10:10:00,10.01,10.03,9.99,10.03,316800.0,7.7847,7.8002,7.7691,7.8002,316800.0
2007-06-21 10:20:00,10.03,10.04,10.0,10.01,48800.0,7.8002,7.808,7.7769,7.7847,48800.0
2007-06-21 10:30:00,10.01,10.03,10.0,10.0,90000.0,7.7847,7.8002,7.7769,7.7769,90000.0
2007-06-21 10:40:00,10.0,10.01,9.99,10.0,184800.0,7.7769,7.7847,7.7691,7.7769,184800.0
2007-06-21 10:50:00,10.01,10.03,10.0,10.02,162800.0,7.7847,7.8002,7.7769,7.7925,162800.0
2007-06-21 11:00:00,10.02,10.02,10.0,10.0,80000.0,7.7925,7.7925,7.7769,7.7769,80000.0
2007-06-21 11:10:00,10.0,10.01,9.99,10.01,263200.0,7.7769,7.7847,7.7691,7.7847,263200.0
2007-06-21 11:20:00,10.02,10.02,10.01,10.02,27600.0,7.7925,7.7925,7.7847,7.7925,27600.0
2007-06-21 11:30:00,10.01,10.01,9.99,10.0,56800.0,7.7847,7.7847,7.7691,7.7769,56800.0
2007-06-21 11:40:00,10.0,10.01,10.0,10.0,20400.0,7.7769,7.7847,7.7769,7.7769,20400.0
2007-06-21 11:50:00,10.0,10.0,9.99,10.0,54000.0,7.7769,7.7769,7.7691,7.7769,54000.0
2007-06-21 12:00:00,10.0,10.01,10.0,10.0,72000.0,7.7769,7.7847,7.7769,7.7769,72000.0
2007-06-21 12:10:00,9.99,10.01,9.99,10.0,38000.0,7.7691,7.7847,7.7691,7.7769,38000.0
2007-06-21 12:20:00,10.0,10.03,9.99,10.02,129600.0,7.7769,7.8002,7.7691,7.7925,129600.0
2007-06-21 12:30:00,10.02,10.02,10.0,10.02,120400.0,7.7925,7.7925,7.7769,7.7925,120400.0
2007-06-21 12:40:00,10.02,10.03,10.0,10.01,85200.0,7.7925,7.8002,7.7769,7.7847,85200.0
2007-06-21 12:50:00,10.01,10.01,10.0,10.01,19600.0,7.7847,7.7847,7.7769,7.7847,19600.0
2007-06-21 13:00:00,10.01,10.03,10.01,10.03,90400.0,7.7847,7.8002,7.7847,7.8002,90400.0
2007-06-21 13:10:00,10.03,10.04,10.01,10.03,73200.0,7.8002,7.808,7.7847,7.8002,73200.0
2007-06-21 13:20:00,10.03,10.04,10.02,10.02,66400.0,7.8002,7.808,7.7925,7.7925,66400.0
2007-06-21 13:30:00,10.03,10.05,10.02,10.02,50400.0,7.8002,7.8158,7.7925,7.7925,50400.0
2007-06-21 13:40:00,10.03,10.04,10.02,10.04,112400.0,7.8002,7.808,7.7925,7.808,112400.0
2007-06-21 13:50:00,10.04,10.05,10.03,10.05,67200.0,7.808,7.8158,7.8002,7.8158,67200.0
2007-06-21 14:00:00,10.05,10.05,10.03,10.03,30800.0,7.8158,7.8158,7.8002,7.8002,30800.0
2007-06-21 14:10:00,10.03,10.03,10.02,10.02,94400.0,7.8002,7.8002,7.7925,7.7925,94400.0
2007-06-21 14:20:00,10.02,10.03,10.01,10.01,62000.0,7.7925,7.8002,7.7847,7.7847,62000.0
2007-06-21 14:30:00,10.01,10.01,9.99,9.99,66400.0,7.7847,7.7847,7.7691,7.7691,66400.0
2007-06-21 14:40:00,9.99,10.01,9.99,9.99,44000.0,7.7691,7.7847,7.7691,7.7691,44000.0
2007-06-21 14:50:00,9.99,10.01,9.99,10.01,32400.0,7.7691,7.7847,7.7691,7.7847,32400.0
2007-06-21 15:00:00,10.01,10.01,10.0,10.01,99600.0,7.7847,7.7847,7.7769,7.7847,99600.0
2007-06-21 15:10:00,10.01,10.01,9.99,10.0,302400.0,7.7847,7.7847,7.7691,7.7769,302400.0
2007-06-21 15:20:00,10.0,10.01,9.99,10.01,132000.0,7.7769,7.7847,7.7691,7.7847,132000.0
2007-06-21 15:30:00,10.01,10.02,10.01,10.01,84000.0,7.7847,7.7925,7.7847,7.7847,84000.0
2007-06-21 15:40:00,10.01,10.01,10.01,10.01,274400.0,7.7847,7.7847,7.7847,7.7847,274400.0
2007-06-21 15:50:00,10.01,10.02,10.01,10.01,296400.0,7.7847,7.7925,7.7847,7.7847,296400.0
2007-06-22 09:30:00,10.0,10.02,9.97,10.02,140400.0,7.7769,7.7925,7.7536,7.7925,140400.0
2007-06-22 09:40:00,10.02,10.02,9.95,9.96,234800.0,7.7925,7.7925,7.738,7.7458,234800.0
2007-06-22 09:50:00,9.96,9.98,9.95,9.97,95200.0,7.7458,7.7614,7.738,7.7536,95200.0
2007-06-22 10:00:00,9.97,9.97,9.94,9.96,100400.0,7.7536,7.7536,7.7302,7.7458,100400.0
2007-06-22 10:10:00,9.96,9.96,9.93,9.94,50400.0,7.7458,7.7458,7.7225,7.7302,50400.0
2007-06-22 10:20:00,9.94,9.96,9.94,9.94,78000.0,7.7302,7.7458,7.7302,7.7302,78000.0
2007-06-22 10:30:00,9.94,9.99,9.93,9.97,92000.0,7.7302,7.7691,7.7225,7.7536,92000.0
2007-06-22 10:40:00,9.97,10.0,9.97,10.0,72400.0,7.7536,7.7769,7.7536,7.7769,72400.0
2007-06-22 10:50:00,10.0,10.01,10.0,10.0,40400.0,7.7769,7.7847,7.7769,7.7769,40400.0
2007-06-22 11:00:00,10.0,10.0,9.97,9.99,42400.0,7.7769,7.7769,7.7536,7.7691,42400.0
2007-06-22 11:10:00,9.98,9.99,9.97,9.98,14400.0,7.7614,7.7691,7.7536,7.7614,14400.0
2007-06-22 11:20:00,9.98,9.99,9.97,9.97,44400.0,7.7614,7.7691,7.7536,7.7536,44400.0
2007-06-22 11:30:00,9.97,9.99,9.97,9.97,44000.0,7.7536,7.7691,7.7536,7.7536,44000.0
2007-06-22 11:40:00,9.97,9.97,9.94,9.94,90800.0,7.7536,7.7536,7.7302,7.7302,90800.0
2007-06-22 11:50:00,9.94,9.95,9.92,9.94,92000.0,7.7302,7.738,7.7147,7.7302,92000.0
2007-06-22 12:00:00,9.94,9.94,9.93,9.94,125600.0,7.7302,7.7302,7.7225,7.7302,125600.0
2007-06-22 12:10:00,9.94,9.94,9.91,9.91,129600.0,7.7302,7.7302,7.7069,7.7069,129600.0
2007-06-22 12:20:00,9.92,9.92,9.86,9.87,134800.0,7.7147,7.7147,7.668,7.6758,134800.0
2007-06-22 12:30:00,9.87,9.92,9.86,9.91,148400.0,7.6758,7.7147,7.668,7.7069,148400.0
2007-06-22 12:40:00,9.91,9.94,9.9,9.93,175600.0,7.7069,7.7302,7.6991,7.7225,175600.0
2007-06-22 12:50:00,9.93,9.93,9.91,9.91,88000.0,7.7225,7.7225,7.7069,7.7069,88000.0
2007-06-22 13:00:00,9.91,9.92,9.89,9.92,72000.0,7.7069,7.7147,7.6914,7.7147,72000.0
2007-06-22 13:10:00,9.92,9.95,9.91,9.94,84800.0,7.7147,7.738,7.7069,7.7302,84800.0
2007-06-22 13:20:00,9.94,9.95,9.92,9.93,86400.0,7.7302,7.738,7.7147,7.7225,86400.0
2007-06-22 13:30:00,9.93,9.94,9.93,9.94,109600.0,7.7225,7.7302,7.7225,7.7302,109600.0
2007-06-22 13:40:00,9.93,9.94,9.93,9.93,55200.0,7.7225,7.7302,7.7225,7.7225,55200.0
2007-06-22 13:50:00,9.93,9.94,9.93,9.94,96000.0,7.7225,7.7302,7.7225,7.7302,96000.0
2007-06-22 14:00:00,9.94,9.94,9.92,9.92,108800.0,7.7302,7.7302,7.7147,7.7147,108800.0
2007-06-22 14:10:00,9.92,9.93,9.92,9.92,44400.0,7.7147,7.7225,7.7147,7.7147,44400.0
2007-06-22 14:20:00,9.92,9.93,9.91,9.93,59200.0,7.7147,7.7225,7.7069,7.7225,59200.0
2007-06-22 14:30:00,9.93,9.94,9.91,9.92,73200.0,7.7225,7.7302,7.7069,7.7147,73200.0
2007-06-22 14:40:00,9.93,9.93,9.91,9.93,74400.0,7.7225,7.7225,7.7069,7.7225,74400.0
2007-06-22 14:50:00,9.92,9.93,9.91,9.92,37600.0,7.7147,7.7225,7.7069,7.7147,37600.0
2007-06-22 15:00:00,9.92,9.92,9.9,9.91,82400.0,7.7147,7.7147,7.6991,7.7069,82400.0
2007-06-22 15:10:00,9.91,9.91,9.91,9.91,48400.0,7.7069,7.7069,7.7069,7.7069,48400.0
2007-06-22 15:20:00,9.91,9.92,9.9,9.9,82400.0,7.7069,7.7147,7.6991,7.6991,82400.0
2007-06-22 15:30:00,9.9,9.91,9.88,9.89,122000.0,7.6991,7.7069,7.6836,7.6914,122000.0
2007-06-22 15:40:00,9.89,9.89,9.87,9.89,205200.0,7.6914,7.6914,7.6758,7.6914,205200.0
2007-06-22 15:50:00,9.89,9.9,9.88,9.88,518800.0,7.6914,7.6991,7.6836,7.6836,518800.0
2007-06-25 09:30:00,9.88,9.91,9.84,9.85,146000.0,7.6836,7.7069,7.6525,7.6603,146000.0
2007-06-25 09:40:00,9.84,9.85,9.8,9.83,63200.0,7.6525,7.6603,7.6214,7.6447,63200.0
2007-06-25 09:50:00,9.83,9.87,9.81,9.85,63200.0,7.6447,7.6758,7.6291,7.6603,63200.0
2007-06-25 10:00:00,9.86,9.87,9.83,9.84,92000.0,7.668,7.6758,7.6447,7.6525,92000.0
2007-06-25 10:10:00,9.84,9.87,9.83,9.86,85600.0,7.6525,7.6758,7.6447,7.668,85600.0
2007-06-25 10:20:00,9.86,9.87,9.85,9.86,40800.0,7.668,7.6758,7.6603,7.668,40800.0
2007-06-25 10:30:00,9.85,9.87,9.85,9.86,121200.0,7.6603,7.6758,7.6603,7.668,121200.0
2007-06-25 10:40:00,9.86,9.86,9.85,9.85,45600.0,7.668,7.668,7.6603,7.6603,45600.0
2007-06-25 10:50:00,9.85,9.88,9.84,9.88,117600.0,7.6603,7.6836,7.6525,7.6836,117600.0
2007-06-25 11:00:00,9.88,9.88,9.87,9.87,77600.0,7.6836,7.6836,7.6758,7.6758,77600.0
2007-06-25 11:10:00,9.87,9.87,9.84,9.85,264800.0,7.6758,7.6758,7.6525,7.6603,264800.0
2007-06-25 11:20:00,9.85,9.85,9.85,9.85,66400.0,7.6603,7.6603,7.6603,7.6603,66400.0
2007-06-25 11:30:00,9.85,9.86,9.84,9.84,95200.0,7.6603,7.668,7.6525,7.6525,95200.0
2007-06-25 11:40:00,9.84,9.85,9.83,9.85,66400.0,7.6525,7.6603,7.6447,7.6603,66400.0
2007-06-25 11:50:00,9.85,9.85,9.84,9.84,84800.0,7.6603,7.6603,7.6525,7.6525,84800.0
2007-06-25 12:00:00,9.84,9.87,9.84,9.87,76400.0,7.6525,7.6758,7.6525,7.6758,76400.0
2007-06-25 12:10:00,9.87,9.87,9.84,9.85,114800.0,7.6758,7.6758,7.6525,7.6603,114800.0
2007-06-25 12:20:00,9.85,9.86,9.84,9.84,76800.0,7.6603,7.668,7.6525,7.6525,76800.0
2007-06-25 12:30:00,9.84,9.84,9.84,9.84,73600.0,7.6525,7.6525,7.6525,7.6525,73600.0
2007-06-25 12:40:00,9.84,9.84,9.83,9.84,46400.0,7.6525,7.6525,7.6447,7.6525,46400.0
2007-06-25 12:50:00,9.84,9.84,9.82,9.83,28400.0,7.6525,7.6525,7.6369,7.6447,28400.0
2007-06-25 13:00:00,9.83,9.84,9.83,9.84,41600.0,7.6447,7.6525,7.6447,7.6525,41600.0
2007-06-25 13:10:00,9.84,9.84,9.83,9.83,115600.0,7.6525,7.6525,7.6447,7.6447,115600.0
2007-06-25 13:20:00,9.83,9.84,9.83,9.83,38800.0,7.6447,7.6525,7.6447,7.6447,38800.0
2007-06-25 13:30:00,9.84,9.84,9.84,9.84,28000.0,7.6525,7.6525,7.6525,7.6525,28000.0
2007-06-25 13:40:00,9.84,9.84,9.83,9.84,33600.0,7.6525,7.6525,7.6447,7.6525,33600.0
2007-06-25 13:50:00,9.84,9.84,9.83,9.83,40800.0,7.6525,7.6525,7.6447,7.6447,40800.0
2007-06-25 14:00:00,9.83,9.84,9.83,9.83,39200.0,7.6447,7.6525,7.6447,7.6447,39200.0
2007-06-25 14:10:00,9.83,9.83,9.81,9.82,52000.0,7.6447,7.6447,7.6291,7.6369,52000.0
2007-06-25 14:20:00,9.82,9.84,9.81,9.81,52000.0,7.6369,7.6525,7.6291,7.6291,52000.0
2007-06-25 14:30:00,9.81,9.81,9.77,9.79,190400.0,7.6291,7.6291,7.598,7.6136,190400.0
2007-06-25 14:40:00,9.78,9.87,9.76,9.76,370400.0,7.6058,7.6758,7.5903,7.5903,370400.0
2007-06-25 14:50:00,9.76,9.78,9.76,9.78,203600.0,7.5903,7.6058,7.5903,7.6058,203600.0
2007-06-25 15:00:00,9.78,9.78,9.75,9.76,148800.0,7.6058,7.6058,7.5825,7.5903,148800.0
2007-06-25 15:10:00,9.76,9.77,9.75,9.76,164400.0,7.5903,7.598,7.5825,7.5903,164400.0
2007-06-25 15:20:00,9.76,9.78,9.76,9.78,205200.0,7.5903,7.6058,7.5903,7.6058,205200.0
2007-06-25 15:30:00,9.78,9.8,9.77,9.78,112000.0,7.6058,7.6214,7.598,7.6058,112000.0
2007-06-25 15:40:00,9.78,9.78,9.76,9.76,220400.0,7.6058,7.6058,7.5903,7.5903,220400.0
2007-06-25 15:50:00,9.76,9.78,9.76,9.78,240000.0,7.5903,7.6058,7.5903,7.6058,240000.0
2007-06-26 09:30:00,9.79,9.81,9.77,9.79,116000.0,7.6136,7.6291,7.598,7.6136,116000.0
2007-06-26 09:40:00,9.79,9.79,9.75,9.78,82000.0,7.6136,7.6136,7.5825,7.6058,82000.0
2007-06-26 09:50:00,9.77,9.79,9.74,9.74,139200.0,7.598,7.6136,7.5747,7.5747,139200.0
2007-06-26 10:00:00,9.74,9.77,9.73,9.74,196800.0,7.5747,7.598,7.5669,7.5747,196800.0
2007-06-26 10:10:00,9.73,9.75,9.71,9.71,190400.0,7.5669,7.5825,7.5514,7.5514,190400.0
2007-06-26 10:20:00,9.72,9.73,9.71,9.71,140800.0,7.5592,7.5669,7.5514,7.5514,140800.0
2007-06-26 10:30:00,9.71,9.72,9.7,9.7,232800.0,7.5514,7.5592,7.5436,7.5436,232800.0
2007-06-26 10:40:00,9.7,9.7,9.68,9.68,239200.0,7.5436,7.5436,7.528,7.528,239200.0
2007-06-26 10:50:00,9.68,9.69,9.65,9.66,161200.0,7.528,7.5358,7.5047,7.5125,161200.0
2007-06-26 11:00:00,9.66,9.66,9.64,9.66,162000.0,7.5125,7.5125,7.4969,7.5125,162000.0
2007-06-26 11:10:00,9.66,9.69,9.66,9.68,140000.0,7.5125,7.5358,7.5125,7.528,140000.0
2007-06-26 11:20:00,9.68,9.68,9.67,9.68,91600.0,7.528,7.528,7.5203,7.528,91600.0
2007-06-26 11:30:00,9.68,9.69,9.67,9.68,177200.0,7.528,7.5358,7.5203,7.528,177200.0
2007-06-26 11:40:00,9.68,9.68,9.67,9.68,164400.0,7.528,7.528,7.5203,7.528,164400.0
2007-06-26 11:50:00,9.68,9.68,9.67,9.67,82400.0,7.528,7.528,7.5203,7.5203,82400.0
2007-06-26 12:00:00,9.67,9.68,9.67,9.67,124400.0,7.5203,7.528,7.5203,7.5203,124400.0
2007-06-26 12:10:00,9.67,9.68,9.67,9.67,102400.0,7.5203,7.528,7.5203,7.5203,102400.0
2007-06-26 12:20:00,9.67,9.68,9.67,9.68,111600.0,7.5203,7.528,7.5203,7.528,111600.0
2007-06-26 12:30:00,9.68,9.68,9.66,9.66,99600.0,7.528,7.528,7.5125,7.5125,99600.0
2007-06-26 12:40:00,9.66,9.69,9.66,9.69,186000.0,7.5125,7.5358,7.5125,7.5358,186000.0
2007-06-26 12:50:00,9.69,9.69,9.68,9.69,150400.0,7.5358,7.5358,7.528,7.5358,150400.0
2007-06-26 13:00:00,9.69,9.71,9.69,9.7,96400.0,7.5358,7.5514,7.5358,7.5436,96400.0
2007-06-26 13:10:00,9.7,9.72,9.7,9.71,143600.0,7.5436,7.5592,7.5436,7.5514,143600.0
2007-06-26 13:20:00,9.71,9.71,9.69,9.7,43600.0,7.5514,7.5514,7.5358,7.5436,43600.0
2007-06-26 13:30:00,9.7,9.72,9.69,9.72,93600.0,7.5436,7.5592,7.5358,7.5592,93600.0
2007-06-26 13:40:00,9.72,9.74,9.71,9.72,92000.0,7.5592,7.5747,7.5514,7.5592,92000.0
2007-06-26 13:50:00,9.72,9.72,9.69,9.71,178800.0,7.5592,7.5592,7.5358,7.5514,178800.0
2007-06-26 14:00:00,9.72,9.72,9.69,9.7,166000.0,7.5592,7.5592,7.5358,7.5436,166000.0
2007-06-26 14:10:00,9.71,9.71,9.68,9.7,87200.0,7.5514,7.5514,7.528,7.5436,87200.0
2007-06-26 14:20:00,9.7,9.7,9.67,9.68,164000.0,7.5436,7.5436,7.5203,7.528,164000.0
2007-06-26 14:30:00,9.68,9.69,9.67,9.67,60000.0,7.528,7.5358,7.5203,7.5203,60000.0
2007-06-26 14:40:00,9.67,9.69,9.66,9.69,91600.0,7.5203,7.5358,7.5125,7.5358,91600.0
2007-06-26 14:50:00,9.69,9.7,9.68,9.69,115200.0,7.5358,7.5436,7.528,7.5358,115200.0
2007-06-26 15:00:00,9.69,9.69,9.65,9.67,312400.0,7.5358,7.5358,7.5047,7.5203,312400.0
2007-06-26 15:10:00,9.67,9.7,9.67,9.69,80800.0,7.5203,7.5436,7.5203,7.5358,80800.0
2007-06-26 15:20:00,9.69,9.7,9.69,9.7,181200.0,7.5358,7.5436,7.5358,7.5436,181200.0
2007-06-26 15:30:00,9.69,9.71,9.69,9.71,142400.0,7.5358,7.5514,7.5358,7.5514,142400.0
2007-06-26 15:40:00,9.71,9.72,9.7,9.72,156400.0,7.5514,7.5592,7.5436,7.5592,156400.0
2007-06-26 15:50:00,9.71,9.72,9.71,9.72,172400.0,7.5514,7.5592,7.5514,7.5592,172400.0
2007-06-27 09:30:00,9.67,9.72,9.65,9.69,129200.0,7.5203,7.5592,7.5047,7.5358,129200.0
2007-06-27 09:40:00,9.69,9.69,9.67,9.69,67600.0,7.5358,7.5358,7.5203,7.5358,67600.0
2007-06-27 09:50:00,9.69,9.72,9.69,9.7,70000.0,7.5358,7.5592,7.5358,7.5436,70000.0
2007-06-27 10:00:00,9.7,9.71,9.67,9.7,138000.0,7.5436,7.5514,7.5203,7.5436,138000.0
2007-06-27 10:10:00,9.71,9.71,9.68,9.68,84800.0,7.5514,7.5514,7.528,7.528,84800.0
2007-06-27 10:20:00,9.68,9.7,9.68,9.7,108000.0,7.528,7.5436,7.528,7.5436,108000.0
2007-06-27 10:30:00,9.69,9.71,9.69,9.7,97600.0,7.5358,7.5514,7.5358,7.5436,97600.0
2007-06-27 10:40:00,9.71,9.71,9.69,9.69,60000.0,7.5514,7.5514,7.5358,7.5358,60000.0
2007-06-27 10:50:00,9.69,9.71,9.69,9.7,62800.0,7.5358,7.5514,7.5358,7.5436,62800.0
2007-06-27 11:00:00,9.71,9.73,9.7,9.73,88400.0,7.5514,7.5669,7.5436,7.5669,88400.0
2007-06-27 11:10:00,9.73,9.76,9.72,9.76,75200.0,7.5669,7.5903,7.5592,7.5903,75200.0
2007-06-27 11:20:00,9.76,9.76,9.75,9.76,42800.0,7.5903,7.5903,7.5825,7.5903,42800.0
2007-06-27 11:30:00,9.76,9.76,9.74,9.75,57200.0,7.5903,7.5903,7.5747,7.5825,57200.0
2007-06-27 11:40:00,9.75,9.75,9.73,9.74,55600.0,7.5825,7.5825,7.5669,7.5747,55600.0
2007-06-27 11:50:00,9.74,9.75,9.74,9.75,59200.0,7.5747,7.5825,7.5747,7.5825,59200.0
2007-06-27 12:00:00,9.75,9.78,9.75,9.78,50000.0,7.5825,7.6058,7.5825,7.6058,50000.0
2007-06-27 12:10:00,9.78,9.79,9.77,9.79,56800.0,7.6058,7.6136,7.598,7.6136,56800.0
2007-06-27 12:20:00,9.79,9.8,9.77,9.78,72800.0,7.6136,7.6214,7.598,7.6058,72800.0
2007-06-27 12:30:00,9.78,9.81,9.77,9.8,58000.0,7.6058,7.6291,7.598,7.6214,58000.0
2007-06-27 12:40:00,9.8,9.81,9.79,9.8,109200.0,7.6214,7.6291,7.6136,7.6214,109200.0
2007-06-27 12:50:00,9.8,9.81,9.79,9.8,84400.0,7.6214,7.6291,7.6136,7.6214,84400.0
2007-06-27 13:00:00,9.8,9.81,9.8,9.81,49600.0,7.6214,7.6291,7.6214,7.6291,49600.0
2007-06-27 13:10:00,9.81,9.81,9.79,9.81,91200.0,7.6291,7.6291,7.6136,7.6291,91200.0
2007-06-27 13:20:00,9.81,9.81,9.8,9.81,22000.0,7.6291,7.6291,7.6214,7.6291,22000.0
2007-06-27 13:30:00,9.8,9.8,9.79,9.8,31200.0,7.6214,7.6214,7.6136,7.6214,31200.0
2007-06-27 13:40:00,9.8,9.83,9.8,9.82,60400.0,7.6214,7.6447,7.6214,7.6369,60400.0
2007-06-27 13:50:00,9.82,9.84,9.82,9.83,92800.0,7.6369,7.6525,7.6369,7.6447,92800.0
2007-06-27 14:00:00,9.83,9.85,9.83,9.84,129200.0,7.6447,7.6603,7.6447,7.6525,129200.0
2007-06-27 14:10:00,9.84,9.86,9.83,9.85,86400.0,7.6525,7.668,7.6447,7.6603,86400.0
2007-06-27 14:20:00,9.84,9.87,9.84,9.86,84000.0,7.6525,7.6758,7.6525,7.668,84000.0
2007-06-27 14:30:00,9.86,9.88,9.86,9.88,154000.0,7.668,7.6836,7.668,7.6836,154000.0
2007-06-27 14:40:00,9.88,9.9,9.87,9.88,175200.0,7.6836,7.6991,7.6758,7.6836,175200.0
2007-06-27 14:50:00,9.88,9.91,9.86,9.87,261200.0,7.6836,7.7069,7.668,7.6758,261200.0
2007-06-27 15:00:00,9.87,9.89,9.87,9.87,115600.0,7.6758,7.6914,7.6758,7.6758,115600.0
2007-06-27 15:10:00,9.87,9.88,9.87,9.88,51600.0,7.6758,7.6836,7.6758,7.6836,51600.0
2007-06-27 15:20:00,9.88,9.9,9.87,9.89,86800.0,7.6836,7.6991,7.6758,7.6914,86800.0
2007-06-27 15:30:00,9.89,9.9,9.89,9.9,72800.0,7.6914,7.6991,7.6914,7.6991,72800.0
2007-06-27 15:40:00,9.9,9.92,9.9,9.9,147200.0,7.6991,7.7147,7.6991,7.6991,147200.0
2007-06-27 15:50:00,9.9,9.93,9.9,9.93,305600.0,7.6991,7.7225,7.6991,7.7225,305600.0
2007-06-28 09:30:00,9.93,9.93,9.88,9.9,139200.0,7.7225,7.7225,7.6836,7.6991,139200.0
2007-06-28 09:40:00,9.9,9.9,9.88,9.9,74000.0,7.6991,7.6991,7.6836,7.6991,74000.0
2007-06-28 09:50:00,9.9,9.92,9.9,9.92,50400.0,7.6991,7.7147,7.6991,7.7147,50400.0
2007-06-28 10:00:00,9.93,9.96,9.91,9.95,52000.0,7.7225,7.7458,7.7069,7.738,52000.0
2007-06-28 10:10:00,9.94,9.95,9.94,9.95,79200.0,7.7302,7.738,7.7302,7.738,79200.0
2007-06-28 10:20:00,9.95,9.96,9.93,9.93,74800.0,7.738,7.7458,7.7225,7.7225,74800.0
2007-06-28 10:30:00,9.93,9.93,9.92,9.92,62000.0,7.7225,7.7225,7.7147,7.7147,62000.0
2007-06-28 10:40:00,9.92,9.92,9.88,9.88,231200.0,7.7147,7.7147,7.6836,7.6836,231200.0
2007-06-28 10:50:00,9.88,9.89,9.88,9.88,62800.0,7.6836,7.6914,7.6836,7.6836,62800.0
2007-06-28 11:00:00,9.88,9.88,9.87,9.87,76800.0,7.6836,7.6836,7.6758,7.6758,76800.0
2007-06-28 11:10:00,9.87,9.89,9.87,9.88,69600.0,7.6758,7.6914,7.6758,7.6836,69600.0
2007-06-28 11:20:00,9.88,9.89,9.88,9.88,60400.0,7.6836,7.6914,7.6836,7.6836,60400.0
2007-06-28 11:30:00,9.88,9.9,9.88,9.9,29200.0,7.6836,7.6991,7.6836,7.6991,29200.0
2007-06-28 11:40:00,9.9,9.92,9.9,9.91,48400.0,7.6991,7.7147,7.6991,7.7069,48400.0
2007-06-28 11:50:00,9.91,9.94,9.9,9.94,37600.0,7.7069,7.7302,7.6991,7.7302,37600.0
2007-06-28 12:00:00,9.94,9.95,9.93,9.95,48400.0,7.7302,7.738,7.7225,7.738,48400.0
2007-06-28 12:10:00,9.95,9.95,9.94,9.94,46000.0,7.738,7.738,7.7302,7.7302,46000.0
2007-06-28 12:20:00,9.94,9.95,9.94,9.94,41200.0,7.7302,7.738,7.7302,7.7302,41200.0
2007-06-28 12:30:00,9.94,9.94,9.93,9.94,86800.0,7.7302,7.7302,7.7225,7.7302,86800.0
2007-06-28 12:40:00,9.94,9.94,9.93,9.93,16800.0,7.7302,7.7302,7.7225,7.7225,16800.0
2007-06-28 12:50:00,9.93,9.93,9.91,9.91,66000.0,7.7225,7.7225,7.7069,7.7069,66000.0
2007-06-28 13:00:00,9.91,9.92,9.9,9.91,65600.0,7.7069,7.7147,7.6991,7.7069,65600.0
2007-06-28 13:10:00,9.91,9.92,9.91,9.92,42400.0,7.7069,7.7147,7.7069,7.7147,42400.0
2007-06-28 13:20:00,9.92,9.92,9.91,9.91,31600.0,7.7147,7.7147,7.7069,7.7069,31600.0
2007-06-28 13:30:00,9.91,9.91,9.91,9.91,17200.0,7.7069,7.7069,7.7069,7.7069,17200.0
2007-06-28 13:40:00,9.91,9.91,9.9,9.91,78000.0,7.7069,7.7069,7.6991,7.7069,78000.0
2007-06-28 13:50:00,9.91,9.91,9.91,9.91,69600.0,7.7069,7.7069,7.7069,7.7069,69600.0
2007-06-28 14:00:00,9.91,9.92,9.9,9.92,80000.0,7.7069,7.7147,7.6991,7.7147,80000.0
2007-06-28 14:10:00,9.92,9.94,9.89,9.94,160800.0,7.7147,7.7302,7.6914,7.7302,160800.0
2007-06-28 14:20:00,9.94,9.94,9.9,9.9,132000.0,7.7302,7.7302,7.6991,7.6991,132000.0
2007-06-28 14:30:00,9.9,9.9,9.88,9.88,141600.0,7.6991,7.6991,7.6836,7.6836,141600.0
2007-06-28 14:40:00,9.88,9.92,9.88,9.9,239600.0,7.6836,7.7147,7.6836,7.6991,239600.0
2007-06-28 14:50:00,9.9,9.91,9.89,9.9,100400.0,7.6991,7.7069,7.6914,7.6991,100400.0
2007-06-28 15:00:00,9.9,9.9,9.88,9.9,120400.0,7.6991,7.6991,7.6836,7.6991,120400.0
2007-06-28 15:10:00,9.9,9.91,9.89,9.9,64000.0,7.6991,7.7069,7.6914,7.6991,64000.0
2007-06-28 15:20:00,9.9,9.92,9.9,9.9,112800.0,7.6991,7.7147,7.6991,7.6991,112800.0
2007-06-28 15:30:00,9.91,9.93,9.9,9.92,258400.0,7.7069,7.7225,7.6991,7.7147,258400.0
2007-06-28 15:40:00,9.92,9.92,9.9,9.9,205200.0,7.7147,7.7147,7.6991,7.6991,205200.0
2007-06-28 15:50:00,9.9,9.92,9.9,9.9,154000.0,7.6991,7.7147,7.6991,7.6991,154000.0
2007-06-29 09:30:00,9.9,9.9,9.88,9.89,54800.0,7.6991,7.6991,7.6836,7.6914,54800.0
2007-06-29 09:40:00,9.89,9.89,9.88,9.89,56400.0,7.6914,7.6914,7.6836,7.6914,56400.0
2007-06-29 09:50:00,9.89,9.91,9.88,9.88,124000.0,7.6914,7.7069,7.6836,7.6836,124000.0
2007-06-29 10:00:00,9.88,9.9,9.88,9.9,58000.0,7.6836,7.6991,7.6836,7.6991,58000.0
2007-06-29 10:10:00,9.9,9.9,9.88,9.88,32400.0,7.6991,7.6991,7.6836,7.6836,32400.0
2007-06-29 10:20:00,9.88,9.88,9.87,9.87,106800.0,7.6836,7.6836,7.6758,7.6758,106800.0
2007-06-29 10:30:00,9.87,9.87,9.86,9.87,83600.0,7.6758,7.6758,7.668,7.6758,83600.0
2007-06-29 10:40:00,9.87,9.87,9.86,9.87,57600.0,7.6758,7.6758,7.668,7.6758,57600.0
2007-06-29 10:50:00,9.87,9.88,9.87,9.87,22400.0,7.6758,7.6836,7.6758,7.6758,22400.0
2007-06-29 11:00:00,9.87,9.87,9.86,9.86,140000.0,7.6758,7.6758,7.668,7.668,140000.0
2007-06-29 11:10:00,9.86,9.87,9.86,9.86,139600.0,7.668,7.6758,7.668,7.668,139600.0
2007-06-29 11:20:00,9.86,9.87,9.86,9.87,59200.0,7.668,7.6758,7.668,7.6758,59200.0
2007-06-29 11:30:00,9.87,9.87,9.86,9.86,31200.0,7.6758,7.6758,7.668,7.668,31200.0
2007-06-29 11:40:00,9.86,9.87,9.86,9.87,35200.0,7.668,7.6758,7.668,7.6758,35200.0
2007-06-29 11:50:00,9.87,9.87,9.86,9.86,36800.0,7.6758,7.6758,7.668,7.668,36800.0
2007-06-29 12:00:00,9.86,9.88,9.86,9.88,44400.0,7.668,7.6836,7.668,7.6836,44400.0
2007-06-29 12:10:00,9.87,9.88,9.86,9.86,67200.0,7.6758,7.6836,7.668,7.668,67200.0
2007-06-29 12:20:00,9.86,9.87,9.86,9.87,38800.0,7.668,7.6758,7.668,7.6758,38800.0
2007-06-29 12:30:00,9.87,9.87,9.86,9.87,72800.0,7.6758,7.6758,7.668,7.6758,72800.0
2007-06-29 12:40:00,9.87,9.87,9.86,9.86,49600.0,7.6758,7.6758,7.668,7.668,49600.0
2007-06-29 12:50:00,9.87,9.87,9.86,9.87,20000.0,7.6758,7.6758,7.668,7.6758,20000.0
2007-06-29 13:00:00,9.86,9.87,9.86,9.86,29600.0,7.668,7.6758,7.668,7.668,29600.0
2007-06-29 13:10:00,9.86,9.87,9.86,9.87,42800.0,7.668,7.6758,7.668,7.6758,42800.0
2007-06-29 13:20:00,9.87,9.88,9.86,9.87,37200.0,7.6758,7.6836,7.668,7.6758,37200.0
2007-06-29 13:30:00,9.87,9.88,9.87,9.87,40000.0,7.6758,7.6836,7.6758,7.6758,40000.0
2007-06-29 13:40:00,9.87,9.88,9.87,9.88,64400.0,7.6758,7.6836,7.6758,7.6836,64400.0
2007-06-29 13:50:00,9.88,9.88,9.87,9.88,76800.0,7.6836,7.6836,7.6758,7.6836,76800.0
2007-06-29 14:00:00,9.88,9.88,9.86,9.87,104800.0,7.6836,7.6836,7.668,7.6758,104800.0
2007-06-29 14:10:00,9.87,9.87,9.86,9.87,98000.0,7.6758,7.6758,7.668,7.6758,98000.0
2007-06-29 14:20:00,9.87,9.88,9.87,9.88,91600.0,7.6758,7.6836,7.6758,7.6836,91600.0
2007-06-29 14:30:00,9.87,9.88,9.87,9.88,105200.0,7.6758,7.6836,7.6758,7.6836,105200.0
2007-06-29 14:40:00,9.88,9.9,9.88,9.88,80000.0,7.6836,7.6991,7.6836,7.6836,80000.0
2007-06-29 14:50:00,9.88,9.89,9.88,9.88,32400.0,7.6836,7.6914,7.6836,7.6836,32400.0
2007-06-29 15:00:00,9.88,9.9,9.87,9.88,209200.0,7.6836,7.6991,7.6758,7.6836,209200.0
2007-06-29 15:10:00,9.87,9.87,9.84,9.86,144800.0,7.6758,7.6758,7.6525,7.668,144800.0
2007-06-29 15:20:00,9.86,9.87,9.84,9.84,209600.0,7.668,7.6758,7.6525,7.6525,209600.0
2007-06-29 15:30:00,9.84,9.88,9.84,9.87,115200.0,7.6525,7.6836,7.6525,7.6758,115200.0
2007-06-29 15:40:00,9.87,9.89,9.86,9.87,210800.0,7.6758,7.6914,7.668,7.6758,210800.0
2007-06-29 15:50:00,9.88,9.88,9.84,9.84,453200.0,7.6836,7.6836,7.6525,7.6525,453200.0
2007-07-02 09:30:00,9.92,9.95,9.89,9.91,129600.0,7.7147,7.738,7.6914,7.7069,129600.0
2007-07-02 09:40:00,9.91,9.91,9.88,9.89,92800.0,7.7069,7.7069,7.6836,7.6914,92800.0
2007-07-02 09:50:00,9.89,9.91,9.88,9.9,81600.0,7.6914,7.7069,7.6836,7.6991,81600.0
2007-07-02 10:00:00,9.9,9.92,9.9,9.92,95200.0,7.6991,7.7147,7.6991,7.7147,95200.0
2007-07-02 10:10:00,9.92,9.93,9.91,9.92,67600.0,7.7147,7.7225,7.7069,7.7147,67600.0
2007-07-02 10:20:00,9.92,9.94,9.9,9.92,51600.0,7.7147,7.7302,7.6991,7.7147,51600.0
2007-07-02 10:30:00,9.92,9.97,9.92,9.94,90800.0,7.7147,7.7536,7.7147,7.7302,90800.0
2007-07-02 10:40:00,9.94,9.94,9.92,9.92,116800.0,7.7302,7.7302,7.7147,7.7147,116800.0
2007-07-02 10:50:00,9.93,9.93,9.92,9.93,40000.0,7.7225,7.7225,7.7147,7.7225,40000.0
2007-07-02 11:00:00,9.93,9.93,9.92,9.93,50400.0,7.7225,7.7225,7.7147,7.7225,50400.0
2007-07-02 11:10:00,9.93,9.93,9.92,9.93,94000.0,7.7225,7.7225,7.7147,7.7225,94000.0
2007-07-02 11:20:00,9.93,9.93,9.92,9.93,71600.0,7.7225,7.7225,7.7147,7.7225,71600.0
2007-07-02 11:30:00,9.92,9.94,9.92,9.93,64800.0,7.7147,7.7302,7.7147,7.7225,64800.0
2007-07-02 11:40:00,9.93,9.93,9.92,9.93,172000.0,7.7225,7.7225,7.7147,7.7225,172000.0
2007-07-02 11:50:00,9.93,9.94,9.93,9.93,47600.0,7.7225,7.7302,7.7225,7.7225,47600.0
2007-07-02 12:00:00,9.93,9.94,9.92,9.94,82000.0,7.7225,7.7302,7.7147,7.7302,82000.0
2007-07-02 12:10:00,9.94,9.95,9.94,9.95,54400.0,7.7302,7.738,7.7302,7.738,54400.0
2007-07-02 12:20:00,9.95,9.95,9.93,9.94,66400.0,7.738,7.738,7.7225,7.7302,66400.0
2007-07-02 12:30:00,9.94,9.95,9.94,9.94,44800.0,7.7302,7.738,7.7302,7.7302,44800.0
2007-07-02 12:40:00,9.95,9.95,9.93,9.95,46000.0,7.738,7.738,7.7225,7.738,46000.0
2007-07-02 12:50:00,9.94,9.95,9.94,9.94,20000.0,7.7302,7.738,7.7302,7.7302,20000.0
2007-07-02 13:00:00,9.94,9.95,9.93,9.94,74800.0,7.7302,7.738,7.7225,7.7302,74800.0
2007-07-02 13:10:00,9.94,9.94,9.93,9.93,90400.0,7.7302,7.7302,7.7225,7.7225,90400.0
2007-07-02 13:20:00,9.93,9.93,9.93,9.93,50800.0,7.7225,7.7225,7.7225,7.7225,50800.0
2007-07-02 13:30:00,9.93,9.93,9.92,9.92,70000.0,7.7225,7.7225,7.7147,7.7147,70000.0
2007-07-02 13:40:00,9.93,9.94,9.93,9.93,74800.0,7.7225,7.7302,7.7225,7.7225,74800.0
2007-07-02 13:50:00,9.94,9.95,9.94,9.94,32000.0,7.7302,7.738,7.7302,7.7302,32000.0
2007-07-02 14:00:00,9.94,9.95,9.94,9.95,42000.0,7.7302,7.738,7.7302,7.738,42000.0
2007-07-02 14:10:00,9.94,9.95,9.94,9.95,73200.0,7.7302,7.738,7.7302,7.738,73200.0
2007-07-02 14:20:00,9.95,9.95,9.94,9.94,44000.0,7.738,7.738,7.7302,7.7302,44000.0
2007-07-02 14:30:00,9.94,9.95,9.94,9.95,61200.0,7.7302,7.738,7.7302,7.738,61200.0
2007-07-02 14:40:00,9.95,9.95,9.94,9.94,71200.0,7.738,7.738,7.7302,7.7302,71200.0
2007-07-02 14:50:00,9.94,9.96,9.94,9.95,66000.0,7.7302,7.7458,7.7302,7.738,66000.0
2007-07-02 15:00:00,9.95,9.95,9.94,9.94,76800.0,7.738,7.738,7.7302,7.7302,76800.0
2007-07-02 15:10:00,9.94,9.94,9.93,9.93,55200.0,7.7302,7.7302,7.7225,7.7225,55200.0
2007-07-02 15:20:00,9.93,9.94,9.93,9.94,108800.0,7.7225,7.7302,7.7225,7.7302,108800.0
2007-07-02 15:30:00,9.94,9.94,9.93,9.94,101200.0,7.7302,7.7302,7.7225,7.7302,101200.0
2007-07-02 15:40:00,9.94,9.94,9.93,9.94,159200.0,7.7302,7.7302,7.7225,7.7302,159200.0
2007-07-02 15:50:00,9.94,9.95,9.94,9.95,199200.0,7.7302,7.738,7.7302,7.738,199200.0
2007-07-03 09:30:00,9.95,9.97,9.93,9.96,90800.0,7.738,7.7536,7.7225,7.7458,90800.0
2007-07-03 09:40:00,9.97,9.99,9.97,9.97,59600.0,7.7536,7.7691,7.7536,7.7536,59600.0
2007-07-03 09:50:00,9.97,9.97,9.95,9.96,119200.0,7.7536,7.7536,7.738,7.7458,119200.0
2007-07-03 10:00:00,9.96,9.96,9.94,9.94,70400.0,7.7458,7.7458,7.7302,7.7302,70400.0
2007-07-03 10:10:00,9.94,9.95,9.94,9.95,58800.0,7.7302,7.738,7.7302,7.738,58800.0
2007-07-03 10:20:00,9.95,9.96,9.94,9.96,67200.0,7.738,7.7458,7.7302,7.7458,67200.0
2007-07-03 10:30:00,9.96,9.96,9.95,9.96,44000.0,7.7458,7.7458,7.738,7.7458,44000.0
2007-07-03 10:40:00,9.96,9.96,9.95,9.95,45200.0,7.7458,7.7458,7.738,7.738,45200.0
2007-07-03 10:50:00,9.95,9.95,9.95,9.95,46000.0,7.738,7.738,7.738,7.738,46000.0
2007-07-03 11:00:00,9.95,9.95,9.94,9.94,54400.0,7.738,7.738,7.7302,7.7302,54400.0
2007-07-03 11:10:00,9.95,9.95,9.94,9.94,40000.0,7.738,7.738,7.7302,7.7302,40000.0
2007-07-03 11:20:00,9.94,9.95,9.94,9.94,37600.0,7.7302,7.738,7.7302,7.7302,37600.0
2007-07-03 11:30:00,9.94,9.94,9.93,9.94,74800.0,7.7302,7.7302,7.7225,7.7302,74800.0
2007-07-03 11:40:00,9.94,9.94,9.94,9.94,39200.0,7.7302,7.7302,7.7302,7.7302,39200.0
2007-07-03 11:50:00,9.94,9.94,9.94,9.94,48400.0,7.7302,7.7302,7.7302,7.7302,48400.0
2007-07-03 12:00:00,9.94,9.96,9.94,9.95,82400.0,7.7302,7.7458,7.7302,7.738,82400.0
2007-07-03 12:10:00,9.96,9.96,9.95,9.95,61200.0,7.7458,7.7458,7.738,7.738,61200.0
2007-07-03 12:20:00,9.95,9.96,9.95,9.95,82400.0,7.738,7.7458,7.738,7.738,82400.0
2007-07-03 12:30:00,9.95,9.96,9.95,9.96,82800.0,7.738,7.7458,7.738,7.7458,82800.0
2007-07-03 12:40:00,9.95,9.96,9.95,9.95,124400.0,7.738,7.7458,7.738,7.738,124400.0
2007-07-03 12:50:00,9.95,9.96,9.94,9.96,175200.0,7.738,7.7458,7.7302,7.7458,175200.0
2007-07-05 09:30:00,9.97,9.99,9.94,9.94,146000.0,7.7536,7.7691,7.7302,7.7302,146000.0
2007-07-05 09:40:00,9.94,9.94,9.92,9.94,90400.0,7.7302,7.7302,7.7147,7.7302,90400.0
2007-07-05 09:50:00,9.94,9.95,9.93,9.94,48800.0,7.7302,7.738,7.7225,7.7302,48800.0
2007-07-05 10:00:00,9.94,9.95,9.93,9.94,60400.0,7.7302,7.738,7.7225,7.7302,60400.0
2007-07-05 10:10:00,9.94,9.95,9.93,9.93,76400.0,7.7302,7.738,7.7225,7.7225,76400.0
2007-07-05 10:20:00,9.94,9.94,9.93,9.94,47600.0,7.7302,7.7302,7.7225,7.7302,47600.0
2007-07-05 10:30:00,9.94,9.97,9.94,9.96,86800.0,7.7302,7.7536,7.7302,7.7458,86800.0
2007-07-05 10:40:00,9.96,9.96,9.93,9.93,67200.0,7.7458,7.7458,7.7225,7.7225,67200.0
2007-07-05 10:50:00,9.93,9.95,9.93,9.95,67600.0,7.7225,7.738,7.7225,7.738,67600.0
2007-07-05 11:00:00,9.95,9.95,9.92,9.95,146000.0,7.738,7.738,7.7147,7.738,146000.0
2007-07-05 11:10:00,9.95,9.97,9.95,9.96,45600.0,7.738,7.7536,7.738,7.7458,45600.0
2007-07-05 11:20:00,9.96,9.98,9.96,9.97,46000.0,7.7458,7.7614,7.7458,7.7536,46000.0
2007-07-05 11:30:00,9.97,9.98,9.97,9.98,54400.0,7.7536,7.7614,7.7536,7.7614,54400.0
2007-07-05 11:40:00,9.98,9.98,9.96,9.96,50400.0,7.7614,7.7614,7.7458,7.7458,50400.0
2007-07-05 11:50:00,9.96,9.96,9.95,9.96,25600.0,7.7458,7.7458,7.738,7.7458,25600.0
2007-07-05 12:00:00,9.96,9.97,9.96,9.96,42400.0,7.7458,7.7536,7.7458,7.7458,42400.0
2007-07-05 12:10:00,9.96,9.96,9.95,9.96,30400.0,7.7458,7.7458,7.738,7.7458,30400.0
2007-07-05 12:20:00,9.95,9.95,9.94,9.94,60800.0,7.738,7.738,7.7302,7.7302,60800.0
2007-07-05 12:30:00,9.94,9.94,9.94,9.94,44400.0,7.7302,7.7302,7.7302,7.7302,44400.0
2007-07-05 12:40:00,9.94,9.95,9.94,9.94,25600.0,7.7302,7.738,7.7302,7.7302,25600.0
2007-07-05 12:50:00,9.94,9.95,9.94,9.95,34000.0,7.7302,7.738,7.7302,7.738,34000.0
2007-07-05 13:00:00,9.95,9.95,9.95,9.95,65200.0,7.738,7.738,7.738,7.738,65200.0
2007-07-05 13:10:00,9.95,9.96,9.95,9.96,23200.0,7.738,7.7458,7.738,7.7458,23200.0
2007-07-05 13:20:00,9.95,9.96,9.95,9.95,27600.0,7.738,7.7458,7.738,7.738,27600.0
2007-07-05 13:30:00,9.96,9.96,9.95,9.96,46400.0,7.7458,7.7458,7.738,7.7458,46400.0
2007-07-05 13:40:00,9.96,9.96,9.95,9.96,20800.0,7.7458,7.7458,7.738,7.7458,20800.0
2007-07-05 13:50:00,9.96,9.96,9.96,9.96,65200.0,7.7458,7.7458,7.7458,7.7458,65200.0
2007-07-05 14:00:00,9.96,9.96,9.96,9.96,34000.0,7.7458,7.7458,7.7458,7.7458,34000.0
2007-07-05 14:10:00,9.96,9.98,9.96,9.98,63200.0,7.7458,7.7614,7.7458,7.7614,63200.0
2007-07-05 14:20:00,9.98,9.99,9.98,9.98,40000.0,7.7614,7.7691,7.7614,7.7614,40000.0
2007-07-05 14:30:00,9.98,9.99,9.98,9.99,65600.0,7.7614,7.7691,7.7614,7.7691,65600.0
2007-07-05 14:40:00,9.99,10.0,9.99,10.0,89200.0,7.7691,7.7769,7.7691,7.7769,89200.0
2007-07-05 14:50:00,10.0,10.0,9.99,10.0,73200.0,7.7769,7.7769,7.7691,7.7769,73200.0
2007-07-05 15:00:00,9.99,10.0,9.99,9.99,46800.0,7.7691,7.7769,7.7691,7.7691,46800.0
2007-07-05 15:10:00,9.99,10.0,9.99,9.99,86000.0,7.7691,7.7769,7.7691,7.7691,86000.0
2007-07-05 15:20:00,9.99,9.99,9.99,9.99,27200.0,7.7691,7.7691,7.7691,7.7691,27200.0
2007-07-05 15:30:00,9.99,10.0,9.99,10.0,68400.0,7.7691,7.7769,7.7691,7.7769,68400.0
2007-07-05 15:40:00,10.0,10.02,10.0,10.01,144400.0,7.7769,7.7925,7.7769,7.7847,144400.0
2007-07-05 15:50:00,10.01,10.02,10.01,10.01,256000.0,7.7847,7.7925,7.7847,7.7847,256000.0
2007-07-06 09:30:00,10.0,10.02,9.97,9.99,49200.0,7.7769,7.7925,7.7536,7.7691,49200.0
2007-07-06 09:40:00,9.99,9.99,9.95,9.97,69200.0,7.7691,7.7691,7.738,7.7536,69200.0
2007-07-06 09:50:00,9.97,9.98,9.96,9.97,91200.0,7.7536,7.7614,7.7458,7.7536,91200.0
2007-07-06 10:00:00,9.97,10.0,9.97,10.0,54800.0,7.7536,7.7769,7.7536,7.7769,54800.0
2007-07-06 10:10:00,9.99,10.01,9.99,10.01,46800.0,7.7691,7.7847,7.7691,7.7847,46800.0
2007-07-06 10:20:00,10.01,10.02,10.01,10.02,26400.0,7.7847,7.7925,7.7847,7.7925,26400.0
2007-07-06 10:30:00,10.02,10.02,10.02,10.02,43200.0,7.7925,7.7925,7.7925,7.7925,43200.0
2007-07-06 10:40:00,10.02,10.03,10.02,10.03,72000.0,7.7925,7.8002,7.7925,7.8002,72000.0
2007-07-06 10:50:00,10.03,10.05,10.03,10.04,158800.0,7.8002,7.8158,7.8002,7.808,158800.0
2007-07-06 11:00:00,10.04,10.06,10.03,10.05,42800.0,7.808,7.8236,7.8002,7.8158,42800.0
2007-07-06 11:10:00,10.05,10.05,10.05,10.05,35600.0,7.8158,7.8158,7.8158,7.8158,35600.0
2007-07-06 11:20:00,10.05,10.06,10.05,10.05,62400.0,7.8158,7.8236,7.8158,7.8158,62400.0
2007-07-06 11:30:00,10.05,10.06,10.05,10.05,42000.0,7.8158,7.8236,7.8158,7.8158,42000.0
2007-07-06 11:40:00,10.05,10.06,10.05,10.05,51200.0,7.8158,7.8236,7.8158,7.8158,51200.0
2007-07-06 11:50:00,10.05,10.05,10.03,10.03,44800.0,7.8158,7.8158,7.8002,7.8002,44800.0
2007-07-06 12:00:00,10.04,10.04,10.02,10.02,40400.0,7.808,7.808,7.7925,7.7925,40400.0
2007-07-06 12:10:00,10.03,10.03,10.01,10.01,52000.0,7.8002,7.8002,7.7847,7.7847,52000.0
2007-07-06 12:20:00,10.01,10.02,10.0,10.0,47200.0,7.7847,7.7925,7.7769,7.7769,47200.0
2007-07-06 12:30:00,9.99,10.01,9.99,9.99,76400.0,7.7691,7.7847,7.7691,7.7691,76400.0
2007-07-06 12:40:00,9.99,9.99,9.99,9.99,39200.0,7.7691,7.7691,7.7691,7.7691,39200.0
2007-07-06 12:50:00,9.99,10.01,9.99,10.01,45200.0,7.7691,7.7847,7.7691,7.7847,45200.0
2007-07-06 13:00:00,10.01,10.01,9.99,9.99,32800.0,7.7847,7.7847,7.7691,7.7691,32800.0
2007-07-06 13:10:00,9.99,10.0,9.99,9.99,13200.0,7.7691,7.7769,7.7691,7.7691,13200.0
2007-07-06 13:20:00,9.99,10.02,9.99,10.02,47200.0,7.7691,7.7925,7.7691,7.7925,47200.0
2007-07-06 13:30:00,10.01,10.03,10.01,10.03,68000.0,7.7847,7.8002,7.7847,7.8002,68000.0
2007-07-06 13:40:00,10.03,10.04,10.03,10.04,162800.0,7.8002,7.808,7.8002,7.808,162800.0
2007-07-06 13:50:00,10.04,10.05,10.04,10.05,36400.0,7.808,7.8158,7.808,7.8158,36400.0
2007-07-06 14:00:00,10.05,10.05,10.04,10.05,32000.0,7.8158,7.8158,7.808,7.8158,32000.0
2007-07-06 14:10:00,10.05,10.06,10.05,10.06,40000.0,7.8158,7.8236,7.8158,7.8236,40000.0
2007-07-06 14:20:00,10.06,10.06,10.06,10.06,35200.0,7.8236,7.8236,7.8236,7.8236,35200.0
2007-07-06 14:30:00,10.06,10.08,10.06,10.08,39600.0,7.8236,7.8391,7.8236,7.8391,39600.0
2007-07-06 14:40:00,10.08,10.08,10.07,10.08,60400.0,7.8391,7.8391,7.8313,7.8391,60400.0
2007-07-06 14:50:00,10.07,10.09,10.07,10.08,64000.0,7.8313,7.8469,7.8313,7.8391,64000.0
2007-07-06 15:00:00,10.09,10.09,10.08,10.09,51600.0,7.8469,7.8469,7.8391,7.8469,51600.0
2007-07-06 15:10:00,10.09,10.09,10.08,10.09,50400.0,7.8469,7.8469,7.8391,7.8469,50400.0
2007-07-06 15:20:00,10.09,10.1,10.09,10.09,63200.0,7.8469,7.8547,7.8469,7.8469,63200.0
2007-07-06 15:30:00,10.09,10.1,10.08,10.08,66400.0,7.8469,7.8547,7.8391,7.8391,66400.0
2007-07-06 15:40:00,10.07,10.08,10.06,10.06,98000.0,7.8313,7.8391,7.8236,7.8236,98000.0
2007-07-06 15:50:00,10.06,10.07,10.06,10.06,157200.0,7.8236,7.8313,7.8236,7.8236,157200.0
2007-07-09 09:30:00,10.05,10.06,10.01,10.01,73200.0,7.8158,7.8236,7.7847,7.7847,73200.0
2007-07-09 09:40:00,10.01,10.02,10.0,10.01,82000.0,7.7847,7.7925,7.7769,7.7847,82000.0
2007-07-09 09:50:00,10.01,10.01,10.0,10.01,58000.0,7.7847,7.7847,7.7769,7.7847,58000.0
2007-07-09 10:00:00,10.01,10.04,10.0,10.04,86400.0,7.7847,7.808,7.7769,7.808,86400.0
2007-07-09 10:10:00,10.03,10.05,10.02,10.04,94400.0,7.8002,7.8158,7.7925,7.808,94400.0
2007-07-09 10:20:00,10.04,10.06,10.03,10.04,55200.0,7.808,7.8236,7.8002,7.808,55200.0
2007-07-09 10:30:00,10.04,10.07,10.03,10.06,127200.0,7.808,7.8313,7.8002,7.8236,127200.0
2007-07-09 10:40:00,10.06,10.06,10.04,10.05,86400.0,7.8236,7.8236,7.808,7.8158,86400.0
2007-07-09 10:50:00,10.04,10.04,10.02,10.03,28000.0,7.808,7.808,7.7925,7.8002,28000.0
2007-07-09 11:00:00,10.03,10.05,10.03,10.04,88800.0,7.8002,7.8158,7.8002,7.808,88800.0
2007-07-09 11:10:00,10.04,10.06,10.04,10.06,28000.0,7.808,7.8236,7.808,7.8236,28000.0
2007-07-09 11:20:00,10.06,10.06,10.04,10.05,43200.0,7.8236,7.8236,7.808,7.8158,43200.0
2007-07-09 11:30:00,10.05,10.06,10.04,10.05,32400.0,7.8158,7.8236,7.808,7.8158,32400.0
2007-07-09 11:40:00,10.05,10.07,10.05,10.06,17600.0,7.8158,7.8313,7.8158,7.8236,17600.0
2007-07-09 11:50:00,10.06,10.08,10.06,10.07,40400.0,7.8236,7.8391,7.8236,7.8313,40400.0
2007-07-09 12:00:00,10.07,10.07,10.05,10.05,23200.0,7.8313,7.8313,7.8158,7.8158,23200.0
2007-07-09 12:10:00,10.06,10.06,10.05,10.06,16400.0,7.8236,7.8236,7.8158,7.8236,16400.0
2007-07-09 12:20:00,10.06,10.06,10.05,10.06,11600.0,7.8236,7.8236,7.8158,7.8236,11600.0
2007-07-09 12:30:00,10.06,10.07,10.05,10.05,31600.0,7.8236,7.8313,7.8158,7.8158,31600.0
2007-07-09 12:40:00,10.05,10.05,10.05,10.05,32400.0,7.8158,7.8158,7.8158,7.8158,32400.0
2007-07-09 12:50:00,10.05,10.07,10.05,10.06,30400.0,7.8158,7.8313,7.8158,7.8236,30400.0
2007-07-09 13:00:00,10.06,10.06,10.05,10.06,24400.0,7.8236,7.8236,7.8158,7.8236,24400.0
2007-07-09 13:10:00,10.06,10.06,10.06,10.06,8000.0,7.8236,7.8236,7.8236,7.8236,8000.0
2007-07-09 13:20:00,10.07,10.08,10.07,10.08,10800.0,7.8313,7.8391,7.8313,7.8391,10800.0
2007-07-09 13:30:00,10.08,10.08,10.06,10.06,16000.0,7.8391,7.8391,7.8236,7.8236,16000.0
2007-07-09 13:40:00,10.06,10.06,10.05,10.05,35200.0,7.8236,7.8236,7.8158,7.8158,35200.0
2007-07-09 13:50:00,10.05,10.06,10.05,10.05,15600.0,7.8158,7.8236,7.8158,7.8158,15600.0
2007-07-09 14:00:00,10.05,10.06,10.05,10.06,8800.0,7.8158,7.8236,7.8158,7.8236,8800.0
2007-07-09 14:10:00,10.06,10.06,10.05,10.05,27200.0,7.8236,7.8236,7.8158,7.8158,27200.0
2007-07-09 14:20:00,10.05,10.05,10.03,10.03,66000.0,7.8158,7.8158,7.8002,7.8002,66000.0
2007-07-09 14:30:00,10.04,10.05,10.03,10.04,27200.0,7.808,7.8158,7.8002,7.808,27200.0
2007-07-09 14:40:00,10.04,10.07,10.04,10.06,41600.0,7.808,7.8313,7.808,7.8236,41600.0
2007-07-09 14:50:00,10.06,10.07,10.06,10.07,26000.0,7.8236,7.8313,7.8236,7.8313,26000.0
2007-07-09 15:00:00,10.07,10.08,10.06,10.06,49600.0,7.8313,7.8391,7.8236,7.8236,49600.0
2007-07-09 15:10:00,10.06,10.06,10.05,10.06,108800.0,7.8236,7.8236,7.8158,7.8236,108800.0
2007-07-09 15:20:00,10.06,10.07,10.06,10.06,109200.0,7.8236,7.8313,7.8236,7.8236,109200.0
2007-07-09 15:30:00,10.06,10.06,10.05,10.05,58800.0,7.8236,7.8236,7.8158,7.8158,58800.0
2007-07-09 15:40:00,10.05,10.05,10.04,10.04,84000.0,7.8158,7.8158,7.808,7.808,84000.0
2007-07-09 15:50:00,10.04,10.04,10.01,10.01,346800.0,7.808,7.808,7.7847,7.7847,346800.0
2007-07-10 09:30:00,9.99,10.02,9.95,9.99,156800.0,7.7691,7.7925,7.738,7.7691,156800.0
2007-07-10 09:40:00,9.99,9.99,9.95,9.97,120800.0,7.7691,7.7691,7.738,7.7536,120800.0
2007-07-10 09:50:00,9.97,10.01,9.97,10.01,110800.0,7.7536,7.7847,7.7536,7.7847,110800.0
2007-07-10 10:00:00,10.01,10.03,10.0,10.03,112000.0,7.7847,7.8002,7.7769,7.8002,112000.0
2007-07-10 10:10:00,10.02,10.05,10.02,10.04,68800.0,7.7925,7.8158,7.7925,7.808,68800.0
2007-07-10 10:20:00,10.04,10.05,10.01,10.02,63600.0,7.808,7.8158,7.7847,7.7925,63600.0
2007-07-10 10:30:00,10.02,10.02,10.0,10.01,35200.0,7.7925,7.7925,7.7769,7.7847,35200.0
2007-07-10 10:40:00,10.01,10.01,9.99,10.0,54000.0,7.7847,7.7847,7.7691,7.7769,54000.0
2007-07-10 10:50:00,10.0,10.03,10.0,10.02,38000.0,7.7769,7.8002,7.7769,7.7925,38000.0
2007-07-10 11:00:00,10.03,10.04,10.03,10.03,30000.0,7.8002,7.808,7.8002,7.8002,30000.0
2007-07-10 11:10:00,10.03,10.05,10.03,10.04,71600.0,7.8002,7.8158,7.8002,7.808,71600.0
2007-07-10 11:20:00,10.04,10.05,10.04,10.04,27200.0,7.808,7.8158,7.808,7.808,27200.0
2007-07-10 11:30:00,10.04,10.05,10.04,10.05,21600.0,7.808,7.8158,7.808,7.8158,21600.0
2007-07-10 11:40:00,10.05,10.06,10.05,10.05,25600.0,7.8158,7.8236,7.8158,7.8158,25600.0
2007-07-10 11:50:00,10.05,10.06,10.05,10.06,25200.0,7.8158,7.8236,7.8158,7.8236,25200.0
2007-07-10 12:00:00,10.06,10.07,10.06,10.06,26400.0,7.8236,7.8313,7.8236,7.8236,26400.0
2007-07-10 12:10:00,10.06,10.06,10.03,10.04,39600.0,7.8236,7.8236,7.8002,7.808,39600.0
2007-07-10 12:20:00,10.04,10.05,10.04,10.04,16800.0,7.808,7.8158,7.808,7.808,16800.0
2007-07-10 12:30:00,10.04,10.06,10.04,10.05,21200.0,7.808,7.8236,7.808,7.8158,21200.0
2007-07-10 12:40:00,10.05,10.06,10.03,10.03,30800.0,7.8158,7.8236,7.8002,7.8002,30800.0
2007-07-10 12:50:00,10.03,10.04,10.03,10.04,25600.0,7.8002,7.808,7.8002,7.808,25600.0
2007-07-10 13:00:00,10.04,10.05,10.03,10.03,54400.0,7.808,7.8158,7.8002,7.8002,54400.0
2007-07-10 13:10:00,10.03,10.06,10.03,10.05,88000.0,7.8002,7.8236,7.8002,7.8158,88000.0
2007-07-10 13:20:00,10.05,10.05,10.01,10.03,37600.0,7.8158,7.8158,7.7847,7.8002,37600.0
2007-07-10 13:30:00,10.03,10.04,10.02,10.03,44000.0,7.8002,7.808,7.7925,7.8002,44000.0
2007-07-10 13:40:00,10.02,10.03,9.99,10.01,68800.0,7.7925,7.8002,7.7691,7.7847,68800.0
2007-07-10 13:50:00,10.01,10.01,9.99,10.0,75600.0,7.7847,7.7847,7.7691,7.7769,75600.0
2007-07-10 14:00:00,10.01,10.02,9.99,10.01,106400.0,7.7847,7.7925,7.7691,7.7847,106400.0
2007-07-10 14:10:00,10.01,10.03,10.0,10.02,64000.0,7.7847,7.8002,7.7769,7.7925,64000.0
2007-07-10 14:20:00,10.01,10.03,10.0,10.0,29600.0,7.7847,7.8002,7.7769,7.7769,29600.0
2007-07-10 14:30:00,10.0,10.01,10.0,10.0,35200.0,7.7769,7.7847,7.7769,7.7769,35200.0
2007-07-10 14:40:00,10.0,10.01,10.0,10.0,51600.0,7.7769,7.7847,7.7769,7.7769,51600.0
2007-07-10 14:50:00,10.0,10.02,10.0,10.01,84000.0,7.7769,7.7925,7.7769,7.7847,84000.0
2007-07-10 15:00:00,10.01,10.01,9.99,10.01,86400.0,7.7847,7.7847,7.7691,7.7847,86400.0
2007-07-10 15:10:00,10.0,10.02,10.0,10.02,76400.0,7.7769,7.7925,7.7769,7.7925,76400.0
2007-07-10 15:20:00,10.01,10.03,10.01,10.01,99200.0,7.7847,7.8002,7.7847,7.7847,99200.0
2007-07-10 15:30:00,10.01,10.01,9.99,10.01,143600.0,7.7847,7.7847,7.7691,7.7847,143600.0
2007-07-10 15:40:00,10.0,10.01,9.99,10.0,242400.0,7.7769,7.7847,7.7691,7.7769,242400.0
2007-07-10 15:50:00,10.0,10.01,10.0,10.01,262000.0,7.7769,7.7847,7.7769,7.7847,262000.0
2007-07-11 09:30:00,9.97,10.0,9.95,9.95,102000.0,7.7536,7.7769,7.738,7.738,102000.0
2007-07-11 09:40:00,9.97,9.97,9.94,9.94,31600.0,7.7536,7.7536,7.7302,7.7302,31600.0
2007-07-11 09:50:00,9.94,9.95,9.93,9.93,68800.0,7.7302,7.738,7.7225,7.7225,68800.0
2007-07-11 10:00:00,9.94,9.96,9.92,9.96,85600.0,7.7302,7.7458,7.7147,7.7458,85600.0
2007-07-11 10:10:00,9.94,9.99,9.94,9.99,82800.0,7.7302,7.7691,7.7302,7.7691,82800.0
2007-07-11 10:20:00,9.99,10.0,9.98,9.99,42400.0,7.7691,7.7769,7.7614,7.7691,42400.0
2007-07-11 10:30:00,9.99,10.01,9.98,10.0,118800.0,7.7691,7.7847,7.7614,7.7769,118800.0
2007-07-11 10:40:00,10.01,10.01,10.0,10.01,39600.0,7.7847,7.7847,7.7769,7.7847,39600.0
2007-07-11 10:50:00,10.01,10.02,10.01,10.02,24000.0,7.7847,7.7925,7.7847,7.7925,24000.0
2007-07-11 11:00:00,10.01,10.03,10.01,10.01,25200.0,7.7847,7.8002,7.7847,7.7847,25200.0
2007-07-11 11:10:00,10.02,10.02,10.01,10.02,50000.0,7.7925,7.7925,7.7847,7.7925,50000.0
2007-07-11 11:20:00,10.01,10.02,10.01,10.02,41200.0,7.7847,7.7925,7.7847,7.7925,41200.0
2007-07-11 11:30:00,10.02,10.02,10.0,10.01,46800.0,7.7925,7.7925,7.7769,7.7847,46800.0
2007-07-11 11:40:00,10.01,10.01,10.0,10.01,10000.0,7.7847,7.7847,7.7769,7.7847,10000.0
2007-07-11 11:50:00,10.01,10.01,10.0,10.01,28000.0,7.7847,7.7847,7.7769,7.7847,28000.0
2007-07-11 12:00:00,10.0,10.03,10.0,10.02,50000.0,7.7769,7.8002,7.7769,7.7925,50000.0
2007-07-11 12:10:00,10.02,10.04,10.02,10.03,36400.0,7.7925,7.808,7.7925,7.8002,36400.0
2007-07-11 12:20:00,10.03,10.03,10.03,10.03,27600.0,7.8002,7.8002,7.8002,7.8002,27600.0
2007-07-11 12:30:00,10.03,10.03,10.03,10.03,10000.0,7.8002,7.8002,7.8002,7.8002,10000.0
2007-07-11 12:40:00,10.03,10.03,10.0,10.01,32800.0,7.8002,7.8002,7.7769,7.7847,32800.0
2007-07-11 12:50:00,10.02,10.02,10.0,10.01,30000.0,7.7925,7.7925,7.7769,7.7847,30000.0
2007-07-11 13:00:00,10.01,10.03,10.01,10.03,18000.0,7.7847,7.8002,7.7847,7.8002,18000.0
2007-07-11 13:10:00,10.02,10.03,10.01,10.01,30000.0,7.7925,7.8002,7.7847,7.7847,30000.0
2007-07-11 13:20:00,10.02,10.02,10.0,10.01,27200.0,7.7925,7.7925,7.7769,7.7847,27200.0
2007-07-11 13:30:00,10.01,10.02,10.01,10.02,32000.0,7.7847,7.7925,7.7847,7.7925,32000.0
2007-07-11 13:40:00,10.01,10.03,10.01,10.03,32400.0,7.7847,7.8002,7.7847,7.8002,32400.0
2007-07-11 13:50:00,10.02,10.03,10.0,10.0,41600.0,7.7925,7.8002,7.7769,7.7769,41600.0
2007-07-11 14:00:00,10.01,10.01,10.0,10.01,78400.0,7.7847,7.7847,7.7769,7.7847,78400.0
2007-07-11 14:10:00,10.01,10.04,10.01,10.04,57200.0,7.7847,7.808,7.7847,7.808,57200.0
2007-07-11 14:20:00,10.03,10.04,10.03,10.04,24400.0,7.8002,7.808,7.8002,7.808,24400.0
2007-07-11 14:30:00,10.04,10.04,10.01,10.03,48400.0,7.808,7.808,7.7847,7.8002,48400.0
2007-07-11 14:40:00,10.03,10.03,10.01,10.01,30400.0,7.8002,7.8002,7.7847,7.7847,30400.0
2007-07-11 14:50:00,10.01,10.02,10.0,10.02,86000.0,7.7847,7.7925,7.7769,7.7925,86000.0
2007-07-11 15:00:00,10.02,10.03,10.01,10.03,47200.0,7.7925,7.8002,7.7847,7.8002,47200.0
2007-07-11 15:10:00,10.02,10.03,10.0,10.02,76000.0,7.7925,7.8002,7.7769,7.7925,76000.0
2007-07-11 15:20:00,10.02,10.03,10.01,10.02,52800.0,7.7925,7.8002,7.7847,7.7925,52800.0
2007-07-11 15:30:00,10.02,10.03,10.01,10.02,75200.0,7.7925,7.8002,7.7847,7.7925,75200.0
2007-07-11 15:40:00,10.02,10.02,10.01,10.02,78000.0,7.7925,7.7925,7.7847,7.7925,78000.0
2007-07-11 15:50:00,10.02,10.03,10.01,10.03,226400.0,7.7925,7.8002,7.7847,7.8002,226400.0
2007-07-12 09:30:00,10.09,10.09,10.01,10.05,93200.0,7.8469,7.8469,7.7847,7.8158,93200.0
2007-07-12 09:40:00,10.05,10.07,10.03,10.06,64000.0,7.8158,7.8313,7.8002,7.8236,64000.0
2007-07-12 09:50:00,10.06,10.08,10.05,10.06,31600.0,7.8236,7.8391,7.8158,7.8236,31600.0
2007-07-12 10:00:00,10.06,10.08,10.06,10.06,29600.0,7.8236,7.8391,7.8236,7.8236,29600.0
2007-07-12 10:10:00,10.06,10.08,10.06,10.08,16000.0,7.8236,7.8391,7.8236,7.8391,16000.0
2007-07-12 10:20:00,10.07,10.08,10.06,10.07,21600.0,7.8313,7.8391,7.8236,7.8313,21600.0
2007-07-12 10:30:00,10.07,10.09,10.07,10.07,20400.0,7.8313,7.8469,7.8313,7.8313,20400.0
2007-07-12 10:40:00,10.07,10.07,10.05,10.06,48400.0,7.8313,7.8313,7.8158,7.8236,48400.0
2007-07-12 10:50:00,10.06,10.06,10.06,10.06,92000.0,7.8236,7.8236,7.8236,7.8236,92000.0
2007-07-12 11:00:00,10.06,10.06,10.05,10.05,77200.0,7.8236,7.8236,7.8158,7.8158,77200.0
2007-07-12 11:10:00,10.05,10.08,10.05,10.08,32800.0,7.8158,7.8391,7.8158,7.8391,32800.0
2007-07-12 11:20:00,10.07,10.08,10.06,10.06,109200.0,7.8313,7.8391,7.8236,7.8236,109200.0
2007-07-12 11:30:00,10.06,10.07,10.03,10.06,86800.0,7.8236,7.8313,7.8002,7.8236,86800.0
2007-07-12 11:40:00,10.06,10.07,10.06,10.06,16800.0,7.8236,7.8313,7.8236,7.8236,16800.0
2007-07-12 11:50:00,10.07,10.07,10.06,10.07,18400.0,7.8313,7.8313,7.8236,7.8313,18400.0
2007-07-12 12:00:00,10.07,10.07,10.06,10.06,54800.0,7.8313,7.8313,7.8236,7.8236,54800.0
2007-07-12 12:10:00,10.06,10.07,10.06,10.06,76000.0,7.8236,7.8313,7.8236,7.8236,76000.0
2007-07-12 12:20:00,10.06,10.08,10.06,10.08,26800.0,7.8236,7.8391,7.8236,7.8391,26800.0
2007-07-12 12:30:00,10.08,10.08,10.06,10.06,18000.0,7.8391,7.8391,7.8236,7.8236,18000.0
2007-07-12 12:40:00,10.07,10.07,10.07,10.07,16400.0,7.8313,7.8313,7.8313,7.8313,16400.0
2007-07-12 12:50:00,10.07,10.08,10.06,10.08,18400.0,7.8313,7.8391,7.8236,7.8391,18400.0
2007-07-12 13:00:00,10.08,10.09,10.07,10.07,32000.0,7.8391,7.8469,7.8313,7.8313,32000.0
2007-07-12 13:10:00,10.07,10.07,10.06,10.06,22800.0,7.8313,7.8313,7.8236,7.8236,22800.0
2007-07-12 13:20:00,10.06,10.08,10.06,10.08,18400.0,7.8236,7.8391,7.8236,7.8391,18400.0
2007-07-12 13:30:00,10.07,10.08,10.07,10.07,16000.0,7.8313,7.8391,7.8313,7.8313,16000.0
2007-07-12 13:40:00,10.07,10.08,10.07,10.08,38800.0,7.8313,7.8391,7.8313,7.8391,38800.0
2007-07-12 13:50:00,10.08,10.08,10.07,10.07,25200.0,7.8391,7.8391,7.8313,7.8313,25200.0
2007-07-12 14:00:00,10.07,10.07,10.05,10.05,68000.0,7.8313,7.8313,7.8158,7.8158,68000.0
2007-07-12 14:10:00,10.05,10.06,10.05,10.05,38400.0,7.8158,7.8236,7.8158,7.8158,38400.0
2007-07-12 14:20:00,10.05,10.07,10.05,10.07,40400.0,7.8158,7.8313,7.8158,7.8313,40400.0
2007-07-12 14:30:00,10.08,10.08,10.07,10.07,11600.0,7.8391,7.8391,7.8313,7.8313,11600.0
2007-07-12 14:40:00,10.07,10.09,10.07,10.09,24800.0,7.8313,7.8469,7.8313,7.8469,24800.0
2007-07-12 14:50:00,10.09,10.11,10.09,10.1,60000.0,7.8469,7.8625,7.8469,7.8547,60000.0
2007-07-12 15:00:00,10.1,10.11,10.1,10.11,58800.0,7.8547,7.8625,7.8547,7.8625,58800.0
2007-07-12 15:10:00,10.1,10.11,10.1,10.11,34400.0,7.8547,7.8625,7.8547,7.8625,34400.0
2007-07-12 15:20:00,10.1,10.11,10.1,10.11,64400.0,7.8547,7.8625,7.8547,7.8625,64400.0
2007-07-12 15:30:00,10.11,10.13,10.11,10.13,156000.0,7.8625,7.878,7.8625,7.878,156000.0
2007-07-12 15:40:00,10.13,10.14,10.13,10.13,138400.0,7.878,7.8858,7.878,7.878,138400.0
2007-07-12 15:50:00,10.13,10.17,10.13,10.17,484000.0,7.878,7.9091,7.878,7.9091,484000.0
2007-07-13 09:30:00,10.13,10.17,10.13,10.16,72400.0,7.878,7.9091,7.878,7.9013,72400.0
2007-07-13 09:40:00,10.16,10.2,10.16,10.19,96400.0,7.9013,7.9324,7.9013,7.9247,96400.0
2007-07-13 09:50:00,10.19,10.2,10.14,10.15,71600.0,7.9247,7.9324,7.8858,7.8936,71600.0
2007-07-13 10:00:00,10.15,10.18,10.13,10.14,75600.0,7.8936,7.9169,7.878,7.8858,75600.0
2007-07-13 10:10:00,10.15,10.15,10.11,10.11,60000.0,7.8936,7.8936,7.8625,7.8625,60000.0
2007-07-13 10:20:00,10.12,10.13,10.11,10.13,72400.0,7.8702,7.878,7.8625,7.878,72400.0
2007-07-13 10:30:00,10.13,10.13,10.12,10.13,24400.0,7.878,7.878,7.8702,7.878,24400.0
2007-07-13 10:40:00,10.13,10.15,10.13,10.15,38000.0,7.878,7.8936,7.878,7.8936,38000.0
2007-07-13 10:50:00,10.15,10.15,10.13,10.13,32000.0,7.8936,7.8936,7.878,7.878,32000.0
2007-07-13 11:00:00,10.13,10.14,10.13,10.13,22400.0,7.878,7.8858,7.878,7.878,22400.0
2007-07-13 11:10:00,10.13,10.13,10.12,10.13,18000.0,7.878,7.878,7.8702,7.878,18000.0
2007-07-13 11:20:00,10.13,10.15,10.13,10.15,15200.0,7.878,7.8936,7.878,7.8936,15200.0
2007-07-13 11:30:00,10.15,10.15,10.12,10.13,163200.0,7.8936,7.8936,7.8702,7.878,163200.0
2007-07-13 11:40:00,10.13,10.13,10.12,10.13,1584400.0,7.878,7.878,7.8702,7.878,1584400.0
2007-07-13 11:50:00,10.13,10.14,10.12,10.13,68800.0,7.878,7.8858,7.8702,7.878,68800.0
2007-07-13 12:00:00,10.13,10.15,10.13,10.15,36400.0,7.878,7.8936,7.878,7.8936,36400.0
2007-07-13 12:10:00,10.15,10.16,10.15,10.16,41600.0,7.8936,7.9013,7.8936,7.9013,41600.0
2007-07-13 12:20:00,10.16,10.18,10.16,10.18,68000.0,7.9013,7.9169,7.9013,7.9169,68000.0
2007-07-13 12:30:00,10.18,10.19,10.17,10.19,48400.0,7.9169,7.9247,7.9091,7.9247,48400.0
2007-07-13 12:40:00,10.2,10.2,10.18,10.2,47200.0,7.9324,7.9324,7.9169,7.9324,47200.0
2007-07-13 12:50:00,10.2,10.21,10.2,10.2,28000.0,7.9324,7.9402,7.9324,7.9324,28000.0
2007-07-13 13:00:00,10.2,10.2,10.19,10.2,36000.0,7.9324,7.9324,7.9247,7.9324,36000.0
2007-07-13 13:10:00,10.2,10.21,10.2,10.21,40000.0,7.9324,7.9402,7.9324,7.9402,40000.0
2007-07-13 13:20:00,10.21,10.22,10.21,10.22,57200.0,7.9402,7.948,7.9402,7.948,57200.0
2007-07-13 13:30:00,10.21,10.23,10.21,10.22,62000.0,7.9402,7.9558,7.9402,7.948,62000.0
2007-07-13 13:40:00,10.22,10.24,10.22,10.22,83200.0,7.948,7.9636,7.948,7.948,83200.0
2007-07-13 13:50:00,10.23,10.23,10.22,10.23,96800.0,7.9558,7.9558,7.948,7.9558,96800.0
2007-07-13 14:00:00,10.23,10.23,10.23,10.23,36400.0,7.9558,7.9558,7.9558,7.9558,36400.0
2007-07-13 14:10:00,10.24,10.24,10.23,10.24,53200.0,7.9636,7.9636,7.9558,7.9636,53200.0
2007-07-13 14:20:00,10.24,10.24,10.23,10.24,35200.0,7.9636,7.9636,7.9558,7.9636,35200.0
2007-07-13 14:30:00,10.23,10.25,10.23,10.25,71600.0,7.9558,7.9713,7.9558,7.9713,71600.0
2007-07-13 14:40:00,10.24,10.26,10.24,10.26,56800.0,7.9636,7.9791,7.9636,7.9791,56800.0
2007-07-13 14:50:00,10.26,10.26,10.24,10.24,110000.0,7.9791,7.9791,7.9636,7.9636,110000.0
2007-07-13 15:00:00,10.24,10.24,10.24,10.24,62000.0,7.9636,7.9636,7.9636,7.9636,62000.0
2007-07-13 15:10:00,10.24,10.24,10.23,10.23,63200.0,7.9636,7.9636,7.9558,7.9558,63200.0
2007-07-13 15:20:00,10.23,10.23,10.23,10.23,71200.0,7.9558,7.9558,7.9558,7.9558,71200.0
2007-07-13 15:30:00,10.23,10.23,10.23,10.23,56800.0,7.9558,7.9558,7.9558,7.9558,56800.0
2007-07-13 15:40:00,10.23,10.23,10.22,10.22,105200.0,7.9558,7.9558,7.948,7.948,105200.0
2007-07-13 15:50:00,10.22,10.22,10.22,10.22,160400.0,7.948,7.948,7.948,7.948,160400.0
2007-07-16 09:30:00,10.22,10.22,10.17,10.18,80400.0,7.948,7.948,7.9091,7.9169,80400.0
2007-07-16 09:40:00,10.18,10.2,10.17,10.19,73600.0,7.9169,7.9324,7.9091,7.9247,73600.0
2007-07-16 09:50:00,10.19,10.2,10.18,10.19,26800.0,7.9247,7.9324,7.9169,7.9247,26800.0
2007-07-16 10:00:00,10.19,10.19,10.16,10.17,47600.0,7.9247,7.9247,7.9013,7.9091,47600.0
2007-07-16 10:10:00,10.17,10.17,10.15,10.15,50800.0,7.9091,7.9091,7.8936,7.8936,50800.0
2007-07-16 10:20:00,10.15,10.16,10.14,10.15,70400.0,7.8936,7.9013,7.8858,7.8936,70400.0
2007-07-16 10:30:00,10.15,10.18,10.15,10.17,72800.0,7.8936,7.9169,7.8936,7.9091,72800.0
2007-07-16 10:40:00,10.18,10.19,10.18,10.18,50800.0,7.9169,7.9247,7.9169,7.9169,50800.0
2007-07-16 10:50:00,10.18,10.18,10.16,10.17,36400.0,7.9169,7.9169,7.9013,7.9091,36400.0
2007-07-16 11:00:00,10.17,10.17,10.17,10.17,10800.0,7.9091,7.9091,7.9091,7.9091,10800.0
2007-07-16 11:10:00,10.17,10.17,10.16,10.16,24400.0,7.9091,7.9091,7.9013,7.9013,24400.0
2007-07-16 11:20:00,10.16,10.16,10.15,10.15,22400.0,7.9013,7.9013,7.8936,7.8936,22400.0
2007-07-16 11:30:00,10.15,10.17,10.15,10.16,66800.0,7.8936,7.9091,7.8936,7.9013,66800.0
2007-07-16 11:40:00,10.16,10.17,10.15,10.17,26400.0,7.9013,7.9091,7.8936,7.9091,26400.0
2007-07-16 11:50:00,10.18,10.18,10.17,10.17,25600.0,7.9169,7.9169,7.9091,7.9091,25600.0
2007-07-16 12:00:00,10.17,10.17,10.15,10.15,40400.0,7.9091,7.9091,7.8936,7.8936,40400.0
2007-07-16 12:10:00,10.15,10.16,10.14,10.14,33600.0,7.8936,7.9013,7.8858,7.8858,33600.0
2007-07-16 12:20:00,10.14,10.15,10.13,10.14,45200.0,7.8858,7.8936,7.878,7.8858,45200.0
2007-07-16 12:30:00,10.15,10.16,10.15,10.16,35600.0,7.8936,7.9013,7.8936,7.9013,35600.0
2007-07-16 12:40:00,10.16,10.17,10.16,10.17,12800.0,7.9013,7.9091,7.9013,7.9091,12800.0
2007-07-16 12:50:00,10.17,10.17,10.16,10.17,18400.0,7.9091,7.9091,7.9013,7.9091,18400.0
2007-07-16 13:00:00,10.17,10.17,10.15,10.15,32800.0,7.9091,7.9091,7.8936,7.8936,32800.0
2007-07-16 13:10:00,10.15,10.15,10.15,10.15,12000.0,7.8936,7.8936,7.8936,7.8936,12000.0
2007-07-16 13:20:00,10.15,10.15,10.15,10.15,32800.0,7.8936,7.8936,7.8936,7.8936,32800.0
2007-07-16 13:30:00,10.15,10.15,10.14,10.14,46000.0,7.8936,7.8936,7.8858,7.8858,46000.0
2007-07-16 13:40:00,10.14,10.15,10.14,10.15,12800.0,7.8858,7.8936,7.8858,7.8936,12800.0
2007-07-16 13:50:00,10.15,10.15,10.14,10.14,34000.0,7.8936,7.8936,7.8858,7.8858,34000.0
2007-07-16 14:00:00,10.14,10.14,10.14,10.14,33600.0,7.8858,7.8858,7.8858,7.8858,33600.0
2007-07-16 14:10:00,10.15,10.15,10.13,10.13,30400.0,7.8936,7.8936,7.878,7.878,30400.0
2007-07-16 14:20:00,10.13,10.14,10.13,10.14,37200.0,7.878,7.8858,7.878,7.8858,37200.0
2007-07-16 14:30:00,10.14,10.14,10.13,10.13,54400.0,7.8858,7.8858,7.878,7.878,54400.0
2007-07-16 14:40:00,10.13,10.14,10.13,10.13,46800.0,7.878,7.8858,7.878,7.878,46800.0
2007-07-16 14:50:00,10.13,10.14,10.13,10.14,60400.0,7.878,7.8858,7.878,7.8858,60400.0
2007-07-16 15:00:00,10.14,10.15,10.13,10.15,38800.0,7.8858,7.8936,7.878,7.8936,38800.0
2007-07-16 15:10:00,10.15,10.15,10.15,10.15,37600.0,7.8936,7.8936,7.8936,7.8936,37600.0
2007-07-16 15:20:00,10.15,10.15,10.14,10.14,115600.0,7.8936,7.8936,7.8858,7.8858,115600.0
2007-07-16 15:30:00,10.14,10.14,10.13,10.13,77600.0,7.8858,7.8858,7.878,7.878,77600.0
2007-07-16 15:40:00,10.13,10.13,10.11,10.11,303200.0,7.878,7.878,7.8625,7.8625,303200.0
2007-07-16 15:50:00,10.11,10.12,10.11,10.11,420400.0,7.8625,7.8702,7.8625,7.8625,420400.0
2007-07-17 09:30:00,10.15,10.19,10.15,10.17,102800.0,7.8936,7.9247,7.8936,7.9091,102800.0
2007-07-17 09:40:00,10.16,10.21,10.16,10.17,67600.0,7.9013,7.9402,7.9013,7.9091,67600.0
2007-07-17 09:50:00,10.17,10.17,10.14,10.14,52000.0,7.9091,7.9091,7.8858,7.8858,52000.0
2007-07-17 10:00:00,10.15,10.18,10.15,10.16,63600.0,7.8936,7.9169,7.8936,7.9013,63600.0
2007-07-17 10:10:00,10.15,10.18,10.14,10.16,49200.0,7.8936,7.9169,7.8858,7.9013,49200.0
2007-07-17 10:20:00,10.16,10.18,10.14,10.18,56800.0,7.9013,7.9169,7.8858,7.9169,56800.0
2007-07-17 10:30:00,10.18,10.18,10.13,10.15,46000.0,7.9169,7.9169,7.878,7.8936,46000.0
2007-07-17 10:40:00,10.15,10.16,10.13,10.13,60400.0,7.8936,7.9013,7.878,7.878,60400.0
2007-07-17 10:50:00,10.13,10.16,10.13,10.14,42000.0,7.878,7.9013,7.878,7.8858,42000.0
2007-07-17 11:00:00,10.15,10.16,10.13,10.15,1060800.0,7.8936,7.9013,7.878,7.8936,1060800.0
2007-07-17 11:10:00,10.15,10.17,10.14,10.15,63200.0,7.8936,7.9091,7.8858,7.8936,63200.0
2007-07-17 11:20:00,10.15,10.15,10.14,10.15,58000.0,7.8936,7.8936,7.8858,7.8936,58000.0
2007-07-17 11:30:00,10.15,10.18,10.15,10.18,47600.0,7.8936,7.9169,7.8936,7.9169,47600.0
2007-07-17 11:40:00,10.18,10.18,10.17,10.18,35200.0,7.9169,7.9169,7.9091,7.9169,35200.0
2007-07-17 11:50:00,10.18,10.2,10.18,10.2,66000.0,7.9169,7.9324,7.9169,7.9324,66000.0
2007-07-17 12:00:00,10.2,10.21,10.15,10.16,140000.0,7.9324,7.9402,7.8936,7.9013,140000.0
2007-07-17 12:10:00,10.16,10.18,10.14,10.15,95600.0,7.9013,7.9169,7.8858,7.8936,95600.0
2007-07-17 12:20:00,10.15,10.15,10.15,10.15,47600.0,7.8936,7.8936,7.8936,7.8936,47600.0
2007-07-17 12:30:00,10.15,10.15,10.12,10.13,36400.0,7.8936,7.8936,7.8702,7.878,36400.0
2007-07-17 12:40:00,10.14,10.17,10.14,10.15,48000.0,7.8858,7.9091,7.8858,7.8936,48000.0
2007-07-17 12:50:00,10.15,10.15,10.14,10.15,15600.0,7.8936,7.8936,7.8858,7.8936,15600.0
2007-07-17 13:00:00,10.15,10.17,10.15,10.16,54400.0,7.8936,7.9091,7.8936,7.9013,54400.0
2007-07-17 13:10:00,10.16,10.17,10.16,10.16,59200.0,7.9013,7.9091,7.9013,7.9013,59200.0
2007-07-17 13:20:00,10.16,10.17,10.16,10.16,32400.0,7.9013,7.9091,7.9013,7.9013,32400.0
2007-07-17 13:30:00,10.16,10.18,10.16,10.18,43600.0,7.9013,7.9169,7.9013,7.9169,43600.0
2007-07-17 13:40:00,10.18,10.18,10.16,10.17,86400.0,7.9169,7.9169,7.9013,7.9091,86400.0
2007-07-17 13:50:00,10.17,10.18,10.14,10.15,122000.0,7.9091,7.9169,7.8858,7.8936,122000.0
2007-07-17 14:00:00,10.15,10.17,10.15,10.15,70000.0,7.8936,7.9091,7.8936,7.8936,70000.0
2007-07-17 14:10:00,10.15,10.16,10.13,10.14,86800.0,7.8936,7.9013,7.878,7.8858,86800.0
2007-07-17 14:20:00,10.14,10.15,10.13,10.14,75200.0,7.8858,7.8936,7.878,7.8858,75200.0
2007-07-17 14:30:00,10.15,10.15,10.14,10.14,66000.0,7.8936,7.8936,7.8858,7.8858,66000.0
2007-07-17 14:40:00,10.14,10.15,10.14,10.14,48400.0,7.8858,7.8936,7.8858,7.8858,48400.0
2007-07-17 14:50:00,10.14,10.15,10.13,10.15,47200.0,7.8858,7.8936,7.878,7.8936,47200.0
2007-07-17 15:00:00,10.15,10.15,10.13,10.14,43200.0,7.8936,7.8936,7.878,7.8858,43200.0
2007-07-17 15:10:00,10.13,10.14,10.13,10.14,20800.0,7.878,7.8858,7.878,7.8858,20800.0
2007-07-17 15:20:00,10.14,10.15,10.13,10.15,115200.0,7.8858,7.8936,7.878,7.8936,115200.0
2007-07-17 15:30:00,10.14,10.15,10.14,10.15,48800.0,7.8858,7.8936,7.8858,7.8936,48800.0
2007-07-17 15:40:00,10.15,10.15,10.13,10.13,77600.0,7.8936,7.8936,7.878,7.878,77600.0
2007-07-17 15:50:00,10.13,10.14,10.13,10.13,147600.0,7.878,7.8858,7.878,7.878,147600.0
2007-07-18 09:30:00,10.16,10.2,10.14,10.14,94000.0,7.9013,7.9324,7.8858,7.8858,94000.0
2007-07-18 09:40:00,10.13,10.22,10.13,10.21,196400.0,7.878,7.948,7.878,7.9402,196400.0
2007-07-18 09:50:00,10.2,10.21,10.18,10.2,106000.0,7.9324,7.9402,7.9169,7.9324,106000.0
2007-07-18 10:00:00,10.2,10.23,10.15,10.16,146000.0,7.9324,7.9558,7.8936,7.9013,146000.0
2007-07-18 10:10:00,10.13,10.18,10.11,10.18,75200.0,7.878,7.9169,7.8625,7.9169,75200.0
2007-07-18 10:20:00,10.18,10.2,10.16,10.2,53200.0,7.9169,7.9324,7.9013,7.9324,53200.0
2007-07-18 10:30:00,10.18,10.21,10.17,10.19,138000.0,7.9169,7.9402,7.9091,7.9247,138000.0
2007-07-18 10:40:00,10.19,10.19,10.14,10.16,67600.0,7.9247,7.9247,7.8858,7.9013,67600.0
2007-07-18 10:50:00,10.16,10.18,10.16,10.16,54000.0,7.9013,7.9169,7.9013,7.9013,54000.0
2007-07-18 11:00:00,10.16,10.19,10.16,10.18,74400.0,7.9013,7.9247,7.9013,7.9169,74400.0
2007-07-18 11:10:00,10.18,10.18,10.12,10.12,110400.0,7.9169,7.9169,7.8702,7.8702,110400.0
2007-07-18 11:20:00,10.12,10.13,10.1,10.1,59200.0,7.8702,7.878,7.8547,7.8547,59200.0
2007-07-18 11:30:00,10.11,10.14,10.08,10.12,50400.0,7.8625,7.8858,7.8391,7.8702,50400.0
2007-07-18 11:40:00,10.12,10.13,10.1,10.1,58800.0,7.8702,7.878,7.8547,7.8547,58800.0
2007-07-18 11:50:00,10.1,10.13,10.1,10.13,125600.0,7.8547,7.878,7.8547,7.878,125600.0
2007-07-18 12:00:00,10.13,10.14,10.13,10.13,55600.0,7.878,7.8858,7.878,7.878,55600.0
2007-07-18 12:10:00,10.13,10.14,10.11,10.11,94000.0,7.878,7.8858,7.8625,7.8625,94000.0
2007-07-18 12:20:00,10.11,10.13,10.1,10.12,68800.0,7.8625,7.878,7.8547,7.8702,68800.0
2007-07-18 12:30:00,10.12,10.14,10.12,10.13,1096800.0,7.8702,7.8858,7.8702,7.878,1096800.0
2007-07-18 12:40:00,10.13,10.16,10.12,10.16,123600.0,7.878,7.9013,7.8702,7.9013,123600.0
2007-07-18 12:50:00,10.16,10.18,10.14,10.14,42400.0,7.9013,7.9169,7.8858,7.8858,42400.0
2007-07-18 13:00:00,10.14,10.14,10.12,10.13,21200.0,7.8858,7.8858,7.8702,7.878,21200.0
2007-07-18 13:10:00,10.13,10.13,10.12,10.13,54800.0,7.878,7.878,7.8702,7.878,54800.0
2007-07-18 13:20:00,10.13,10.14,10.13,10.14,34000.0,7.878,7.8858,7.878,7.8858,34000.0
2007-07-18 13:30:00,10.14,10.15,10.13,10.15,49600.0,7.8858,7.8936,7.878,7.8936,49600.0
2007-07-18 13:40:00,10.15,10.16,10.15,10.15,36000.0,7.8936,7.9013,7.8936,7.8936,36000.0
2007-07-18 13:50:00,10.16,10.16,10.14,10.15,54400.0,7.9013,7.9013,7.8858,7.8936,54400.0
2007-07-18 14:00:00,10.15,10.16,10.15,10.15,33600.0,7.8936,7.9013,7.8936,7.8936,33600.0
2007-07-18 14:10:00,10.15,10.16,10.13,10.14,33600.0,7.8936,7.9013,7.878,7.8858,33600.0
2007-07-18 14:20:00,10.14,10.14,10.12,10.13,64400.0,7.8858,7.8858,7.8702,7.878,64400.0
2007-07-18 14:30:00,10.14,10.16,10.13,10.13,74400.0,7.8858,7.9013,7.878,7.878,74400.0
2007-07-18 14:40:00,10.13,10.13,10.12,10.13,86000.0,7.878,7.878,7.8702,7.878,86000.0
2007-07-18 14:50:00,10.12,10.16,10.11,10.14,142000.0,7.8702,7.9013,7.8625,7.8858,142000.0
2007-07-18 15:00:00,10.14,10.15,10.12,10.13,57200.0,7.8858,7.8936,7.8702,7.878,57200.0
2007-07-18 15:10:00,10.12,10.13,10.12,10.13,34800.0,7.8702,7.878,7.8702,7.878,34800.0
2007-07-18 15:20:00,10.13,10.13,10.1,10.11,102800.0,7.878,7.878,7.8547,7.8625,102800.0
2007-07-18 15:30:00,10.11,10.15,10.11,10.14,152400.0,7.8625,7.8936,7.8625,7.8858,152400.0
2007-07-18 15:40:00,10.14,10.17,10.13,10.15,300000.0,7.8858,7.9091,7.878,7.8936,300000.0
2007-07-18 15:50:00,10.15,10.17,10.12,10.14,322400.0,7.8936,7.9091,7.8702,7.8858,322400.0
2007-07-19 09:30:00,9.91,10.13,9.9,9.94,396400.0,7.7069,7.878,7.6991,7.7302,396400.0
2007-07-19 09:40:00,9.94,9.95,9.86,9.88,435600.0,7.7302,7.738,7.668,7.6836,435600.0
2007-07-19 09:50:00,9.88,9.92,9.8,9.81,598400.0,7.6836,7.7147,7.6214,7.6291,598400.0
2007-07-19 10:00:00,9.81,9.82,9.76,9.77,342400.0,7.6291,7.6369,7.5903,7.598,342400.0
2007-07-19 10:10:00,9.77,9.79,9.77,9.77,712400.0,7.598,7.6136,7.598,7.598,712400.0
2007-07-19 10:20:00,9.76,9.77,9.63,9.64,438400.0,7.5903,7.598,7.4892,7.4969,438400.0
2007-07-19 10:30:00,9.64,9.71,9.62,9.65,557200.0,7.4969,7.5514,7.4814,7.5047,557200.0
2007-07-19 10:40:00,9.65,9.67,9.65,9.66,366800.0,7.5047,7.5203,7.5047,7.5125,366800.0
2007-07-19 10:50:00,9.66,9.69,9.63,9.63,391200.0,7.5125,7.5358,7.4892,7.4892,391200.0
2007-07-19 11:00:00,9.63,9.7,9.63,9.69,300800.0,7.4892,7.5436,7.4892,7.5358,300800.0
2007-07-19 11:10:00,9.69,9.72,9.69,9.71,334800.0,7.5358,7.5592,7.5358,7.5514,334800.0
2007-07-19 11:20:00,9.71,9.75,9.71,9.75,294000.0,7.5514,7.5825,7.5514,7.5825,294000.0
2007-07-19 11:30:00,9.75,9.75,9.7,9.71,365600.0,7.5825,7.5825,7.5436,7.5514,365600.0
2007-07-19 11:40:00,9.7,9.77,9.7,9.75,437600.0,7.5436,7.598,7.5436,7.5825,437600.0
2007-07-19 11:50:00,9.75,9.78,9.75,9.76,282800.0,7.5825,7.6058,7.5825,7.5903,282800.0
2007-07-19 12:00:00,9.76,9.81,9.76,9.81,304800.0,7.5903,7.6291,7.5903,7.6291,304800.0
2007-07-19 12:10:00,9.8,9.8,9.75,9.76,216400.0,7.6214,7.6214,7.5825,7.5903,216400.0
2007-07-19 12:20:00,9.76,9.78,9.75,9.75,222000.0,7.5903,7.6058,7.5825,7.5825,222000.0
2007-07-19 12:30:00,9.76,9.78,9.75,9.78,402400.0,7.5903,7.6058,7.5825,7.6058,402400.0
2007-07-19 12:40:00,9.77,9.81,9.77,9.8,164400.0,7.598,7.6291,7.598,7.6214,164400.0
2007-07-19 12:50:00,9.8,9.84,9.65,9.76,486000.0,7.6214,7.6525,7.5047,7.5903,486000.0
2007-07-19 13:00:00,9.76,9.79,9.75,9.79,139600.0,7.5903,7.6136,7.5825,7.6136,139600.0
2007-07-19 13:10:00,9.79,9.8,9.77,9.78,240000.0,7.6136,7.6214,7.598,7.6058,240000.0
2007-07-19 13:20:00,9.78,9.82,9.78,9.8,186800.0,7.6058,7.6369,7.6058,7.6214,186800.0
2007-07-19 13:30:00,9.8,9.82,9.8,9.81,111200.0,7.6214,7.6369,7.6214,7.6291,111200.0
2007-07-19 13:40:00,9.81,9.82,9.79,9.79,228800.0,7.6291,7.6369,7.6136,7.6136,228800.0
2007-07-19 13:50:00,9.79,9.79,9.75,9.77,264400.0,7.6136,7.6136,7.5825,7.598,264400.0
2007-07-19 14:00:00,9.77,9.77,9.73,9.74,295200.0,7.598,7.598,7.5669,7.5747,295200.0
2007-07-19 14:10:00,9.74,9.78,9.71,9.74,341200.0,7.5747,7.6058,7.5514,7.5747,341200.0
2007-07-19 14:20:00,9.74,9.74,9.7,9.72,246800.0,7.5747,7.5747,7.5436,7.5592,246800.0
2007-07-19 14:30:00,9.71,9.72,9.71,9.71,181600.0,7.5514,7.5592,7.5514,7.5514,181600.0
2007-07-19 14:40:00,9.71,9.72,9.69,9.72,263600.0,7.5514,7.5592,7.5358,7.5592,263600.0
2007-07-19 14:50:00,9.72,9.72,9.67,9.67,284000.0,7.5592,7.5592,7.5203,7.5203,284000.0
2007-07-19 15:00:00,9.68,9.69,9.65,9.65,402400.0,7.528,7.5358,7.5047,7.5047,402400.0
2007-07-19 15:10:00,9.65,9.66,9.63,9.63,328800.0,7.5047,7.5125,7.4892,7.4892,328800.0
2007-07-19 15:20:00,9.63,9.67,9.62,9.66,492400.0,7.4892,7.5203,7.4814,7.5125,492400.0
2007-07-19 15:30:00,9.66,9.66,9.61,9.62,499200.0,7.5125,7.5125,7.4736,7.4814,499200.0
2007-07-19 15:40:00,9.62,9.62,9.59,9.6,623600.0,7.4814,7.4814,7.4581,7.4658,623600.0
2007-07-19 15:50:00,9.6,9.62,9.56,9.59,966800.0,7.4658,7.4814,7.4347,7.4581,966800.0
2007-07-20 09:30:00,9.63,9.7,9.59,9.63,1459600.0,7.4892,7.5436,7.4581,7.4892,1459600.0
2007-07-20 09:40:00,9.63,9.63,9.62,9.63,107600.0,7.4892,7.4892,7.4814,7.4892,107600.0
2007-07-20 09:50:00,9.63,9.66,9.6,9.61,267600.0,7.4892,7.5125,7.4658,7.4736,267600.0
2007-07-20 10:00:00,9.61,9.62,9.6,9.62,83600.0,7.4736,7.4814,7.4658,7.4814,83600.0
2007-07-20 10:10:00,9.62,9.62,9.59,9.6,149200.0,7.4814,7.4814,7.4581,7.4658,149200.0
2007-07-20 10:20:00,9.6,9.63,9.6,9.63,200400.0,7.4658,7.4892,7.4658,7.4892,200400.0
2007-07-20 10:30:00,9.63,9.64,9.62,9.63,110000.0,7.4892,7.4969,7.4814,7.4892,110000.0
2007-07-20 10:40:00,9.63,9.64,9.6,9.64,106800.0,7.4892,7.4969,7.4658,7.4969,106800.0
2007-07-20 10:50:00,9.64,9.64,9.6,9.62,217600.0,7.4969,7.4969,7.4658,7.4814,217600.0
2007-07-20 11:00:00,9.61,9.62,9.59,9.6,190400.0,7.4736,7.4814,7.4581,7.4658,190400.0
2007-07-20 11:10:00,9.6,9.62,9.59,9.6,143200.0,7.4658,7.4814,7.4581,7.4658,143200.0
2007-07-20 11:20:00,9.6,9.62,9.59,9.62,250400.0,7.4658,7.4814,7.4581,7.4814,250400.0
2007-07-20 11:30:00,9.62,9.62,9.59,9.6,142000.0,7.4814,7.4814,7.4581,7.4658,142000.0
2007-07-20 11:40:00,9.6,9.63,9.6,9.63,230400.0,7.4658,7.4892,7.4658,7.4892,230400.0
2007-07-20 11:50:00,9.63,9.63,9.6,9.6,82000.0,7.4892,7.4892,7.4658,7.4658,82000.0
2007-07-20 12:00:00,9.6,9.6,9.58,9.58,107200.0,7.4658,7.4658,7.4503,7.4503,107200.0
2007-07-20 12:10:00,9.58,9.59,9.56,9.57,61200.0,7.4503,7.4581,7.4347,7.4425,61200.0
2007-07-20 12:20:00,9.57,9.59,9.56,9.59,130000.0,7.4425,7.4581,7.4347,7.4581,130000.0
2007-07-20 12:30:00,9.59,9.59,9.56,9.56,94400.0,7.4581,7.4581,7.4347,7.4347,94400.0
2007-07-20 12:40:00,9.56,9.57,9.55,9.56,113200.0,7.4347,7.4425,7.4269,7.4347,113200.0
2007-07-20 12:50:00,9.55,9.56,9.53,9.54,88000.0,7.4269,7.4347,7.4114,7.4192,88000.0
2007-07-20 13:00:00,9.54,9.56,9.54,9.56,64000.0,7.4192,7.4347,7.4192,7.4347,64000.0
2007-07-20 13:10:00,9.56,9.57,9.55,9.56,71200.0,7.4347,7.4425,7.4269,7.4347,71200.0
2007-07-20 13:20:00,9.56,9.57,9.55,9.55,77200.0,7.4347,7.4425,7.4269,7.4269,77200.0
2007-07-20 13:30:00,9.55,9.58,9.55,9.58,96800.0,7.4269,7.4503,7.4269,7.4503,96800.0
2007-07-20 13:40:00,9.58,9.6,9.57,9.6,209200.0,7.4503,7.4658,7.4425,7.4658,209200.0
2007-07-20 13:50:00,9.6,9.61,9.59,9.59,222000.0,7.4658,7.4736,7.4581,7.4581,222000.0
2007-07-20 14:00:00,9.59,9.64,9.58,9.62,300400.0,7.4581,7.4969,7.4503,7.4814,300400.0
2007-07-20 14:10:00,9.62,9.63,9.61,9.62,130000.0,7.4814,7.4892,7.4736,7.4814,130000.0
2007-07-20 14:20:00,9.62,9.63,9.61,9.61,120800.0,7.4814,7.4892,7.4736,7.4736,120800.0
2007-07-20 14:30:00,9.61,9.62,9.6,9.61,156800.0,7.4736,7.4814,7.4658,7.4736,156800.0
2007-07-20 14:40:00,9.61,9.62,9.6,9.62,177600.0,7.4736,7.4814,7.4658,7.4814,177600.0
2007-07-20 14:50:00,9.62,9.64,9.61,9.63,106400.0,7.4814,7.4969,7.4736,7.4892,106400.0
2007-07-20 15:00:00,9.63,9.65,9.62,9.62,130400.0,7.4892,7.5047,7.4814,7.4814,130400.0
2007-07-20 15:10:00,9.62,9.63,9.61,9.63,131200.0,7.4814,7.4892,7.4736,7.4892,131200.0
2007-07-20 15:20:00,9.63,9.64,9.63,9.64,146800.0,7.4892,7.4969,7.4892,7.4969,146800.0
2007-07-20 15:30:00,9.64,9.64,9.62,9.63,243200.0,7.4969,7.4969,7.4814,7.4892,243200.0
2007-07-20 15:40:00,9.63,9.63,9.62,9.62,236800.0,7.4892,7.4892,7.4814,7.4814,236800.0
2007-07-20 15:50:00,9.62,9.64,9.61,9.64,531200.0,7.4814,7.4969,7.4736,7.4969,531200.0
2007-07-23 09:30:00,9.68,9.82,9.63,9.67,148800.0,7.528,7.6369,7.4892,7.5203,148800.0
2007-07-23 09:40:00,9.66,9.68,9.65,9.66,58800.0,7.5125,7.528,7.5047,7.5125,58800.0
2007-07-23 09:50:00,9.66,9.69,9.66,9.69,45200.0,7.5125,7.5358,7.5125,7.5358,45200.0
2007-07-23 10:00:00,9.69,9.72,9.65,9.65,120400.0,7.5358,7.5592,7.5047,7.5047,120400.0
2007-07-23 10:10:00,9.65,9.67,9.65,9.66,56400.0,7.5047,7.5203,7.5047,7.5125,56400.0
2007-07-23 10:20:00,9.65,9.7,9.65,9.7,105200.0,7.5047,7.5436,7.5047,7.5436,105200.0
2007-07-23 10:30:00,9.7,9.71,9.7,9.7,66000.0,7.5436,7.5514,7.5436,7.5436,66000.0
2007-07-23 10:40:00,9.7,9.71,9.68,9.68,69600.0,7.5436,7.5514,7.528,7.528,69600.0
2007-07-23 10:50:00,9.68,9.69,9.67,9.69,142000.0,7.528,7.5358,7.5203,7.5358,142000.0
2007-07-23 11:00:00,9.69,9.71,9.69,9.71,75600.0,7.5358,7.5514,7.5358,7.5514,75600.0
2007-07-23 11:10:00,9.71,9.72,9.71,9.72,37600.0,7.5514,7.5592,7.5514,7.5592,37600.0
2007-07-23 11:20:00,9.72,9.72,9.72,9.72,61200.0,7.5592,7.5592,7.5592,7.5592,61200.0
2007-07-23 11:30:00,9.72,9.76,9.72,9.75,105600.0,7.5592,7.5903,7.5592,7.5825,105600.0
2007-07-23 11:40:00,9.75,9.75,9.74,9.74,58800.0,7.5825,7.5825,7.5747,7.5747,58800.0
2007-07-23 11:50:00,9.75,9.76,9.74,9.76,50400.0,7.5825,7.5903,7.5747,7.5903,50400.0
2007-07-23 12:00:00,9.76,9.76,9.75,9.76,32400.0,7.5903,7.5903,7.5825,7.5903,32400.0
2007-07-23 12:10:00,9.76,9.76,9.75,9.75,32800.0,7.5903,7.5903,7.5825,7.5825,32800.0
2007-07-23 12:20:00,9.75,9.75,9.73,9.74,113200.0,7.5825,7.5825,7.5669,7.5747,113200.0
2007-07-23 12:30:00,9.74,9.76,9.74,9.74,154400.0,7.5747,7.5903,7.5747,7.5747,154400.0
2007-07-23 12:40:00,9.74,9.77,9.74,9.76,44400.0,7.5747,7.598,7.5747,7.5903,44400.0
2007-07-23 12:50:00,9.77,9.78,9.76,9.76,103600.0,7.598,7.6058,7.5903,7.5903,103600.0
2007-07-23 13:00:00,9.76,9.78,9.76,9.76,80800.0,7.5903,7.6058,7.5903,7.5903,80800.0
2007-07-23 13:10:00,9.77,9.77,9.76,9.76,31600.0,7.598,7.598,7.5903,7.5903,31600.0
2007-07-23 13:20:00,9.75,9.75,9.74,9.75,43600.0,7.5825,7.5825,7.5747,7.5825,43600.0
2007-07-23 13:30:00,9.75,9.75,9.74,9.74,54800.0,7.5825,7.5825,7.5747,7.5747,54800.0
2007-07-23 13:40:00,9.74,9.75,9.74,9.74,59600.0,7.5747,7.5825,7.5747,7.5747,59600.0
2007-07-23 13:50:00,9.74,9.74,9.73,9.74,78400.0,7.5747,7.5747,7.5669,7.5747,78400.0
2007-07-23 14:00:00,9.74,9.74,9.71,9.72,86000.0,7.5747,7.5747,7.5514,7.5592,86000.0
2007-07-23 14:10:00,9.71,9.73,9.71,9.73,135200.0,7.5514,7.5669,7.5514,7.5669,135200.0
2007-07-23 14:20:00,9.73,9.73,9.72,9.72,87200.0,7.5669,7.5669,7.5592,7.5592,87200.0
2007-07-23 14:30:00,9.72,9.74,9.72,9.72,88000.0,7.5592,7.5747,7.5592,7.5592,88000.0
2007-07-23 14:40:00,9.72,9.74,9.72,9.73,84000.0,7.5592,7.5747,7.5592,7.5669,84000.0
2007-07-23 14:50:00,9.73,9.73,9.71,9.72,66400.0,7.5669,7.5669,7.5514,7.5592,66400.0
2007-07-23 15:00:00,9.72,9.73,9.71,9.72,81200.0,7.5592,7.5669,7.5514,7.5592,81200.0
2007-07-23 15:10:00,9.72,9.72,9.71,9.72,85600.0,7.5592,7.5592,7.5514,7.5592,85600.0
2007-07-23 15:20:00,9.72,9.72,9.71,9.71,94000.0,7.5592,7.5592,7.5514,7.5514,94000.0
2007-07-23 15:30:00,9.71,9.71,9.69,9.7,216800.0,7.5514,7.5514,7.5358,7.5436,216800.0
2007-07-23 15:40:00,9.7,9.7,9.66,9.67,555200.0,7.5436,7.5436,7.5125,7.5203,555200.0
2007-07-23 15:50:00,9.67,9.69,9.67,9.68,365200.0,7.5203,7.5358,7.5203,7.528,365200.0
2007-07-24 09:30:00,9.65,9.84,9.65,9.81,216800.0,7.5047,7.6525,7.5047,7.6291,216800.0
2007-07-24 09:40:00,9.8,9.82,9.74,9.75,170800.0,7.6214,7.6369,7.5747,7.5825,170800.0
2007-07-24 09:50:00,9.76,9.77,9.72,9.74,126000.0,7.5903,7.598,7.5592,7.5747,126000.0
2007-07-24 10:00:00,9.74,9.77,9.67,9.67,96400.0,7.5747,7.598,7.5203,7.5203,96400.0
2007-07-24 10:10:00,9.68,9.69,9.65,9.68,152400.0,7.528,7.5358,7.5047,7.528,152400.0
2007-07-24 10:20:00,9.68,9.68,9.66,9.66,71600.0,7.528,7.528,7.5125,7.5125,71600.0
2007-07-24 10:30:00,9.67,9.67,9.65,9.67,84400.0,7.5203,7.5203,7.5047,7.5203,84400.0
2007-07-24 10:40:00,9.67,9.68,9.65,9.65,72400.0,7.5203,7.528,7.5047,7.5047,72400.0
2007-07-24 10:50:00,9.66,9.66,9.65,9.66,90800.0,7.5125,7.5125,7.5047,7.5125,90800.0
2007-07-24 11:00:00,9.66,9.66,9.62,9.62,80800.0,7.5125,7.5125,7.4814,7.4814,80800.0
2007-07-24 11:10:00,9.61,9.62,9.61,9.62,72800.0,7.4736,7.4814,7.4736,7.4814,72800.0
2007-07-24 11:20:00,9.62,9.62,9.59,9.59,124000.0,7.4814,7.4814,7.4581,7.4581,124000.0
2007-07-24 11:30:00,9.59,9.62,9.59,9.61,102000.0,7.4581,7.4814,7.4581,7.4736,102000.0
2007-07-24 11:40:00,9.61,9.62,9.6,9.62,90000.0,7.4736,7.4814,7.4658,7.4814,90000.0
2007-07-24 11:50:00,9.61,9.62,9.61,9.61,60400.0,7.4736,7.4814,7.4736,7.4736,60400.0
2007-07-24 12:00:00,9.61,9.62,9.6,9.6,86800.0,7.4736,7.4814,7.4658,7.4658,86800.0
2007-07-24 12:10:00,9.6,9.65,9.59,9.65,126400.0,7.4658,7.5047,7.4581,7.5047,126400.0
2007-07-24 12:20:00,9.65,9.67,9.64,9.65,301200.0,7.5047,7.5203,7.4969,7.5047,301200.0
2007-07-24 12:30:00,9.65,9.67,9.64,9.64,129600.0,7.5047,7.5203,7.4969,7.4969,129600.0
2007-07-24 12:40:00,9.64,9.66,9.63,9.63,89200.0,7.4969,7.5125,7.4892,7.4892,89200.0
2007-07-24 12:50:00,9.63,9.64,9.63,9.63,59600.0,7.4892,7.4969,7.4892,7.4892,59600.0
2007-07-24 13:00:00,9.63,9.63,9.62,9.63,86400.0,7.4892,7.4892,7.4814,7.4892,86400.0
2007-07-24 13:10:00,9.63,9.64,9.62,9.63,169600.0,7.4892,7.4969,7.4814,7.4892,169600.0
2007-07-24 13:20:00,9.63,9.65,9.63,9.64,169200.0,7.4892,7.5047,7.4892,7.4969,169200.0
2007-07-24 13:30:00,9.64,9.65,9.63,9.65,62000.0,7.4969,7.5047,7.4892,7.5047,62000.0
2007-07-24 13:40:00,9.65,9.65,9.62,9.62,63200.0,7.5047,7.5047,7.4814,7.4814,63200.0
2007-07-24 13:50:00,9.62,9.63,9.6,9.62,80400.0,7.4814,7.4892,7.4658,7.4814,80400.0
2007-07-24 14:00:00,9.62,9.62,9.6,9.61,84400.0,7.4814,7.4814,7.4658,7.4736,84400.0
2007-07-24 14:10:00,9.61,9.62,9.6,9.61,88800.0,7.4736,7.4814,7.4658,7.4736,88800.0
2007-07-24 14:20:00,9.61,9.62,9.61,9.62,69200.0,7.4736,7.4814,7.4736,7.4814,69200.0
2007-07-24 14:30:00,9.62,9.62,9.59,9.59,94000.0,7.4814,7.4814,7.4581,7.4581,94000.0
2007-07-24 14:40:00,9.59,9.59,9.57,9.59,172800.0,7.4581,7.4581,7.4425,7.4581,172800.0
2007-07-24 14:50:00,9.58,9.58,9.55,9.55,153200.0,7.4503,7.4503,7.4269,7.4269,153200.0
2007-07-24 15:00:00,9.55,9.55,9.52,9.52,188000.0,7.4269,7.4269,7.4036,7.4036,188000.0
2007-07-24 15:10:00,9.52,9.52,9.49,9.51,336800.0,7.4036,7.4036,7.3803,7.3958,336800.0
2007-07-24 15:20:00,9.51,9.52,9.5,9.51,306800.0,7.3958,7.4036,7.3881,7.3958,306800.0
2007-07-24 15:30:00,9.51,9.52,9.5,9.51,196400.0,7.3958,7.4036,7.3881,7.3958,196400.0
2007-07-24 15:40:00,9.51,9.55,9.51,9.54,239600.0,7.3958,7.4269,7.3958,7.4192,239600.0
2007-07-24 15:50:00,9.54,9.55,9.51,9.55,649200.0,7.4192,7.4269,7.3958,7.4269,649200.0
2007-07-25 09:30:00,9.54,9.58,9.54,9.57,100400.0,7.4192,7.4503,7.4192,7.4425,100400.0
2007-07-25 09:40:00,9.57,9.6,9.57,9.6,55600.0,7.4425,7.4658,7.4425,7.4658,55600.0
2007-07-25 09:50:00,9.59,9.61,9.57,9.59,72000.0,7.4581,7.4736,7.4425,7.4581,72000.0
2007-07-25 10:00:00,9.58,9.61,9.56,9.57,70400.0,7.4503,7.4736,7.4347,7.4425,70400.0
2007-07-25 10:10:00,9.57,9.57,9.54,9.56,50000.0,7.4425,7.4425,7.4192,7.4347,50000.0
2007-07-25 10:20:00,9.56,9.56,9.52,9.53,74400.0,7.4347,7.4347,7.4036,7.4114,74400.0
2007-07-25 10:30:00,9.53,9.54,9.52,9.54,84400.0,7.4114,7.4192,7.4036,7.4192,84400.0
2007-07-25 10:40:00,9.54,9.55,9.52,9.53,68800.0,7.4192,7.4269,7.4036,7.4114,68800.0
2007-07-25 10:50:00,9.53,9.58,9.52,9.58,123600.0,7.4114,7.4503,7.4036,7.4503,123600.0
2007-07-25 11:00:00,9.58,9.61,9.56,9.6,102400.0,7.4503,7.4736,7.4347,7.4658,102400.0
2007-07-25 11:10:00,9.6,9.61,9.56,9.56,97600.0,7.4658,7.4736,7.4347,7.4347,97600.0
2007-07-25 11:20:00,9.56,9.58,9.54,9.57,112000.0,7.4347,7.4503,7.4192,7.4425,112000.0
2007-07-25 11:30:00,9.57,9.59,9.56,9.57,79200.0,7.4425,7.4581,7.4347,7.4425,79200.0
2007-07-25 11:40:00,9.57,9.58,9.56,9.56,32800.0,7.4425,7.4503,7.4347,7.4347,32800.0
2007-07-25 11:50:00,9.56,9.57,9.55,9.55,60800.0,7.4347,7.4425,7.4269,7.4269,60800.0
2007-07-25 12:00:00,9.55,9.56,9.53,9.53,61200.0,7.4269,7.4347,7.4114,7.4114,61200.0
2007-07-25 12:10:00,9.53,9.54,9.52,9.53,80800.0,7.4114,7.4192,7.4036,7.4114,80800.0
2007-07-25 12:20:00,9.53,9.55,9.53,9.55,34400.0,7.4114,7.4269,7.4114,7.4269,34400.0
2007-07-25 12:30:00,9.55,9.55,9.54,9.54,22400.0,7.4269,7.4269,7.4192,7.4192,22400.0
2007-07-25 12:40:00,9.54,9.54,9.53,9.54,43600.0,7.4192,7.4192,7.4114,7.4192,43600.0
2007-07-25 12:50:00,9.54,9.54,9.52,9.53,72400.0,7.4192,7.4192,7.4036,7.4114,72400.0
2007-07-25 13:00:00,9.53,9.55,9.51,9.52,71200.0,7.4114,7.4269,7.3958,7.4036,71200.0
2007-07-25 13:10:00,9.52,9.52,9.5,9.52,102800.0,7.4036,7.4036,7.3881,7.4036,102800.0
2007-07-25 13:20:00,9.51,9.53,9.51,9.52,30800.0,7.3958,7.4114,7.3958,7.4036,30800.0
2007-07-25 13:30:00,9.51,9.52,9.49,9.51,81200.0,7.3958,7.4036,7.3803,7.3958,81200.0
2007-07-25 13:40:00,9.51,9.53,9.51,9.53,45600.0,7.3958,7.4114,7.3958,7.4114,45600.0
2007-07-25 13:50:00,9.53,9.53,9.51,9.51,57200.0,7.4114,7.4114,7.3958,7.3958,57200.0
2007-07-25 14:00:00,9.51,9.53,9.51,9.52,158400.0,7.3958,7.4114,7.3958,7.4036,158400.0
2007-07-25 14:10:00,9.52,9.55,9.51,9.54,64000.0,7.4036,7.4269,7.3958,7.4192,64000.0
2007-07-25 14:20:00,9.54,9.56,9.54,9.54,42000.0,7.4192,7.4347,7.4192,7.4192,42000.0
2007-07-25 14:30:00,9.54,9.54,9.51,9.51,47600.0,7.4192,7.4192,7.3958,7.3958,47600.0
2007-07-25 14:40:00,9.51,9.53,9.51,9.53,48800.0,7.3958,7.4114,7.3958,7.4114,48800.0
2007-07-25 14:50:00,9.53,9.54,9.51,9.53,89600.0,7.4114,7.4192,7.3958,7.4114,89600.0
2007-07-25 15:00:00,9.53,9.57,9.53,9.57,156400.0,7.4114,7.4425,7.4114,7.4425,156400.0
2007-07-25 15:10:00,9.57,9.59,9.57,9.58,120800.0,7.4425,7.4581,7.4425,7.4503,120800.0
2007-07-25 15:20:00,9.58,9.58,9.56,9.56,106000.0,7.4503,7.4503,7.4347,7.4347,106000.0
2007-07-25 15:30:00,9.56,9.56,9.54,9.54,91600.0,7.4347,7.4347,7.4192,7.4192,91600.0
2007-07-25 15:40:00,9.54,9.55,9.54,9.54,102000.0,7.4192,7.4269,7.4192,7.4192,102000.0
2007-07-25 15:50:00,9.54,9.55,9.53,9.54,239200.0,7.4192,7.4269,7.4114,7.4192,239200.0
2007-07-26 09:30:00,9.43,9.46,9.41,9.43,126400.0,7.3336,7.357,7.3181,7.3336,126400.0
2007-07-26 09:40:00,9.43,9.43,9.4,9.43,93600.0,7.3336,7.3336,7.3103,7.3336,93600.0
2007-07-26 09:50:00,9.43,9.44,9.39,9.4,123600.0,7.3336,7.3414,7.3025,7.3103,123600.0
2007-07-26 10:00:00,9.4,9.42,9.38,9.42,100800.0,7.3103,7.3258,7.2947,7.3258,100800.0
2007-07-26 10:10:00,9.42,9.43,9.39,9.39,118800.0,7.3258,7.3336,7.3025,7.3025,118800.0
2007-07-26 10:20:00,9.4,9.4,9.36,9.37,90000.0,7.3103,7.3103,7.2792,7.287,90000.0
2007-07-26 10:30:00,9.37,9.38,9.31,9.32,134800.0,7.287,7.2947,7.2403,7.2481,134800.0
2007-07-26 10:40:00,9.32,9.34,9.3,9.33,137200.0,7.2481,7.2636,7.2325,7.2559,137200.0
2007-07-26 10:50:00,9.33,9.35,9.32,9.32,57200.0,7.2559,7.2714,7.2481,7.2481,57200.0
2007-07-26 11:00:00,9.31,9.31,9.28,9.28,152800.0,7.2403,7.2403,7.217,7.217,152800.0
2007-07-26 11:10:00,9.29,9.29,9.24,9.26,171200.0,7.2247,7.2247,7.1859,7.2014,171200.0
2007-07-26 11:20:00,9.26,9.27,9.25,9.26,76400.0,7.2014,7.2092,7.1936,7.2014,76400.0
2007-07-26 11:30:00,9.25,9.29,9.23,9.28,149200.0,7.1936,7.2247,7.1781,7.217,149200.0
2007-07-26 11:40:00,9.28,9.3,9.27,9.29,89600.0,7.217,7.2325,7.2092,7.2247,89600.0
2007-07-26 11:50:00,9.29,9.32,9.28,9.32,86000.0,7.2247,7.2481,7.217,7.2481,86000.0
2007-07-26 12:00:00,9.31,9.33,9.26,9.27,136800.0,7.2403,7.2559,7.2014,7.2092,136800.0
2007-07-26 12:10:00,9.28,9.29,9.25,9.29,74400.0,7.217,7.2247,7.1936,7.2247,74400.0
2007-07-26 12:20:00,9.29,9.29,9.24,9.26,99200.0,7.2247,7.2247,7.1859,7.2014,99200.0
2007-07-26 12:30:00,9.26,9.27,9.2,9.24,282000.0,7.2014,7.2092,7.1548,7.1859,282000.0
2007-07-26 12:40:00,9.24,9.26,9.2,9.26,82400.0,7.1859,7.2014,7.1548,7.2014,82400.0
2007-07-26 12:50:00,9.26,9.29,9.25,9.26,133600.0,7.2014,7.2247,7.1936,7.2014,133600.0
2007-07-26 13:00:00,9.26,9.28,9.24,9.27,148000.0,7.2014,7.217,7.1859,7.2092,148000.0
2007-07-26 13:10:00,9.27,9.32,9.27,9.29,126400.0,7.2092,7.2481,7.2092,7.2247,126400.0
2007-07-26 13:20:00,9.29,9.3,9.24,9.27,144400.0,7.2247,7.2325,7.1859,7.2092,144400.0
2007-07-26 13:30:00,9.27,9.28,9.24,9.25,84000.0,7.2092,7.217,7.1859,7.1936,84000.0
2007-07-26 13:40:00,9.25,9.3,9.24,9.26,91600.0,7.1936,7.2325,7.1859,7.2014,91600.0
2007-07-26 13:50:00,9.26,9.26,9.2,9.22,139600.0,7.2014,7.2014,7.1548,7.1703,139600.0
2007-07-26 14:00:00,9.22,9.25,9.22,9.24,144000.0,7.1703,7.1936,7.1703,7.1859,144000.0
2007-07-26 14:10:00,9.24,9.24,9.19,9.22,151200.0,7.1859,7.1859,7.147,7.1703,151200.0
2007-07-26 14:20:00,9.22,9.27,9.19,9.23,324800.0,7.1703,7.2092,7.147,7.1781,324800.0
2007-07-26 14:30:00,9.22,9.24,9.21,9.22,166800.0,7.1703,7.1859,7.1625,7.1703,166800.0
2007-07-26 14:40:00,9.22,9.25,9.21,9.21,205200.0,7.1703,7.1936,7.1625,7.1625,205200.0
2007-07-26 14:50:00,9.21,9.27,9.2,9.24,156800.0,7.1625,7.2092,7.1548,7.1859,156800.0
2007-07-26 15:00:00,9.24,9.28,9.21,9.22,222000.0,7.1859,7.217,7.1625,7.1703,222000.0
2007-07-26 15:10:00,9.22,9.26,9.21,9.26,167600.0,7.1703,7.2014,7.1625,7.2014,167600.0
2007-07-26 15:20:00,9.26,9.29,9.25,9.26,443600.0,7.2014,7.2247,7.1936,7.2014,443600.0
2007-07-26 15:30:00,9.26,9.27,9.23,9.25,222000.0,7.2014,7.2092,7.1781,7.1936,222000.0
2007-07-26 15:40:00,9.25,9.31,9.24,9.3,416000.0,7.1936,7.2403,7.1859,7.2325,416000.0
2007-07-26 15:50:00,9.31,9.34,9.29,9.34,944800.0,7.2403,7.2636,7.2247,7.2636,944800.0
2007-07-27 09:30:00,9.37,9.38,9.25,9.27,139600.0,7.287,7.2947,7.1936,7.2092,139600.0
2007-07-27 09:40:00,9.27,9.3,9.23,9.3,256400.0,7.2092,7.2325,7.1781,7.2325,256400.0
2007-07-27 09:50:00,9.3,9.4,9.3,9.38,256400.0,7.2325,7.3103,7.2325,7.2947,256400.0
2007-07-27 10:00:00,9.38,9.47,9.35,9.47,306800.0,7.2947,7.3647,7.2714,7.3647,306800.0
2007-07-27 10:10:00,9.47,9.48,9.45,9.47,158000.0,7.3647,7.3725,7.3492,7.3647,158000.0
2007-07-27 10:20:00,9.47,9.47,9.38,9.38,158400.0,7.3647,7.3647,7.2947,7.2947,158400.0
2007-07-27 10:30:00,9.39,9.4,9.37,9.38,222800.0,7.3025,7.3103,7.287,7.2947,222800.0
2007-07-27 10:40:00,9.38,9.38,9.33,9.33,237200.0,7.2947,7.2947,7.2559,7.2559,237200.0
2007-07-27 10:50:00,9.33,9.34,9.3,9.32,335600.0,7.2559,7.2636,7.2325,7.2481,335600.0
2007-07-27 11:00:00,9.32,9.38,9.31,9.37,210000.0,7.2481,7.2947,7.2403,7.287,210000.0
2007-07-27 11:10:00,9.36,9.38,9.35,9.36,164800.0,7.2792,7.2947,7.2714,7.2792,164800.0
2007-07-27 11:20:00,9.36,9.37,9.33,9.34,158800.0,7.2792,7.287,7.2559,7.2636,158800.0
2007-07-27 11:30:00,9.34,9.35,9.33,9.35,142000.0,7.2636,7.2714,7.2559,7.2714,142000.0
2007-07-27 11:40:00,9.35,9.37,9.34,9.34,237600.0,7.2714,7.287,7.2636,7.2636,237600.0
2007-07-27 11:50:00,9.34,9.35,9.31,9.34,227600.0,7.2636,7.2714,7.2403,7.2636,227600.0
2007-07-27 12:00:00,9.34,9.37,9.34,9.36,152400.0,7.2636,7.287,7.2636,7.2792,152400.0
2007-07-27 12:10:00,9.36,9.38,9.35,9.37,340800.0,7.2792,7.2947,7.2714,7.287,340800.0
2007-07-27 12:20:00,9.38,9.38,9.35,9.35,117200.0,7.2947,7.2947,7.2714,7.2714,117200.0
2007-07-27 12:30:00,9.35,9.36,9.29,9.33,260400.0,7.2714,7.2792,7.2247,7.2559,260400.0
2007-07-27 12:40:00,9.33,9.37,9.33,9.35,128800.0,7.2559,7.287,7.2559,7.2714,128800.0
2007-07-27 12:50:00,9.35,9.35,9.32,9.33,121200.0,7.2714,7.2714,7.2481,7.2559,121200.0
2007-07-27 13:00:00,9.33,9.36,9.32,9.35,104800.0,7.2559,7.2792,7.2481,7.2714,104800.0
2007-07-27 13:10:00,9.35,9.37,9.34,9.36,106800.0,7.2714,7.287,7.2636,7.2792,106800.0
2007-07-27 13:20:00,9.36,9.37,9.35,9.35,116400.0,7.2792,7.287,7.2714,7.2714,116400.0
2007-07-27 13:30:00,9.35,9.36,9.32,9.35,209200.0,7.2714,7.2792,7.2481,7.2714,209200.0
2007-07-27 13:40:00,9.35,9.37,9.35,9.36,64000.0,7.2714,7.287,7.2714,7.2792,64000.0
2007-07-27 13:50:00,9.36,9.38,9.36,9.36,74800.0,7.2792,7.2947,7.2792,7.2792,74800.0
2007-07-27 14:00:00,9.37,9.38,9.35,9.37,79600.0,7.287,7.2947,7.2714,7.287,79600.0
2007-07-27 14:10:00,9.37,9.37,9.34,9.37,96800.0,7.287,7.287,7.2636,7.287,96800.0
2007-07-27 14:20:00,9.36,9.37,9.33,9.34,116400.0,7.2792,7.287,7.2559,7.2636,116400.0
2007-07-27 14:30:00,9.33,9.34,9.32,9.34,127600.0,7.2559,7.2636,7.2481,7.2636,127600.0
2007-07-27 14:40:00,9.34,9.36,9.33,9.34,201600.0,7.2636,7.2792,7.2559,7.2636,201600.0
2007-07-27 14:50:00,9.34,9.35,9.32,9.34,320400.0,7.2636,7.2714,7.2481,7.2636,320400.0
2007-07-27 15:00:00,9.34,9.36,9.34,9.34,231600.0,7.2636,7.2792,7.2636,7.2636,231600.0
2007-07-27 15:10:00,9.34,9.35,9.31,9.33,178000.0,7.2636,7.2714,7.2403,7.2559,178000.0
2007-07-27 15:20:00,9.33,9.33,9.31,9.32,112800.0,7.2559,7.2559,7.2403,7.2481,112800.0
2007-07-27 15:30:00,9.31,9.34,9.08,9.33,337600.0,7.2403,7.2636,7.0614,7.2559,337600.0
2007-07-27 15:40:00,9.33,9.34,9.28,9.28,231200.0,7.2559,7.2636,7.217,7.217,231200.0
2007-07-27 15:50:00,9.28,9.29,9.23,9.23,430800.0,7.217,7.2247,7.1781,7.1781,430800.0
2007-07-30 09:30:00,9.22,9.26,9.17,9.18,138800.0,7.1703,7.2014,7.1314,7.1392,138800.0
2007-07-30 09:40:00,9.18,9.24,9.17,9.22,119600.0,7.1392,7.1859,7.1314,7.1703,119600.0
2007-07-30 09:50:00,9.22,9.26,9.21,9.24,51600.0,7.1703,7.2014,7.1625,7.1859,51600.0
2007-07-30 10:00:00,9.24,9.26,9.22,9.24,88400.0,7.1859,7.2014,7.1703,7.1859,88400.0
2007-07-30 10:10:00,9.23,9.26,9.21,9.26,75200.0,7.1781,7.2014,7.1625,7.2014,75200.0
2007-07-30 10:20:00,9.26,9.26,9.23,9.23,39600.0,7.2014,7.2014,7.1781,7.1781,39600.0
2007-07-30 10:30:00,9.23,9.23,9.2,9.21,80400.0,7.1781,7.1781,7.1548,7.1625,80400.0
2007-07-30 10:40:00,9.2,9.22,9.2,9.21,100400.0,7.1548,7.1703,7.1548,7.1625,100400.0
2007-07-30 10:50:00,9.21,9.22,9.2,9.2,40800.0,7.1625,7.1703,7.1548,7.1548,40800.0
2007-07-30 11:00:00,9.2,9.22,9.17,9.17,84800.0,7.1548,7.1703,7.1314,7.1314,84800.0
2007-07-30 11:10:00,9.18,9.18,9.15,9.16,95200.0,7.1392,7.1392,7.1159,7.1236,95200.0
2007-07-30 11:20:00,9.16,9.17,9.15,9.16,103600.0,7.1236,7.1314,7.1159,7.1236,103600.0
2007-07-30 11:30:00,9.16,9.17,9.15,9.15,100400.0,7.1236,7.1314,7.1159,7.1159,100400.0
2007-07-30 11:40:00,9.15,9.19,9.15,9.19,104400.0,7.1159,7.147,7.1159,7.147,104400.0
2007-07-30 11:50:00,9.19,9.2,9.18,9.19,58000.0,7.147,7.1548,7.1392,7.147,58000.0
2007-07-30 12:00:00,9.18,9.19,9.17,9.18,74000.0,7.1392,7.147,7.1314,7.1392,74000.0
2007-07-30 12:10:00,9.18,9.18,9.16,9.17,75600.0,7.1392,7.1392,7.1236,7.1314,75600.0
2007-07-30 12:20:00,9.17,9.18,9.16,9.18,50800.0,7.1314,7.1392,7.1236,7.1392,50800.0
2007-07-30 12:30:00,9.17,9.19,9.16,9.16,111600.0,7.1314,7.147,7.1236,7.1236,111600.0
2007-07-30 12:40:00,9.16,9.17,9.16,9.16,147600.0,7.1236,7.1314,7.1236,7.1236,147600.0
2007-07-30 12:50:00,9.16,9.18,9.16,9.18,261600.0,7.1236,7.1392,7.1236,7.1392,261600.0
2007-07-30 13:00:00,9.18,9.18,9.17,9.17,145600.0,7.1392,7.1392,7.1314,7.1314,145600.0
2007-07-30 13:10:00,9.17,9.18,9.17,9.17,104000.0,7.1314,7.1392,7.1314,7.1314,104000.0
2007-07-30 13:20:00,9.17,9.18,9.16,9.17,237600.0,7.1314,7.1392,7.1236,7.1314,237600.0
2007-07-30 13:30:00,9.17,9.18,9.15,9.18,102400.0,7.1314,7.1392,7.1159,7.1392,102400.0
2007-07-30 13:40:00,9.18,9.21,9.18,9.21,116400.0,7.1392,7.1625,7.1392,7.1625,116400.0
2007-07-30 13:50:00,9.21,9.24,9.2,9.24,177200.0,7.1625,7.1859,7.1548,7.1859,177200.0
2007-07-30 14:00:00,9.24,9.24,9.21,9.22,113600.0,7.1859,7.1859,7.1625,7.1703,113600.0
2007-07-30 14:10:00,9.22,9.22,9.21,9.21,46000.0,7.1703,7.1703,7.1625,7.1625,46000.0
2007-07-30 14:20:00,9.21,9.21,9.2,9.2,84800.0,7.1625,7.1625,7.1548,7.1548,84800.0
2007-07-30 14:30:00,9.21,9.21,9.17,9.18,244000.0,7.1625,7.1625,7.1314,7.1392,244000.0
2007-07-30 14:40:00,9.18,9.19,9.17,9.18,175200.0,7.1392,7.147,7.1314,7.1392,175200.0
2007-07-30 14:50:00,9.18,9.19,9.17,9.18,78000.0,7.1392,7.147,7.1314,7.1392,78000.0
2007-07-30 15:00:00,9.18,9.2,9.17,9.19,246000.0,7.1392,7.1548,7.1314,7.147,246000.0
2007-07-30 15:10:00,9.19,9.19,9.17,9.18,95600.0,7.147,7.147,7.1314,7.1392,95600.0
2007-07-30 15:20:00,9.18,9.2,9.18,9.19,139600.0,7.1392,7.1548,7.1392,7.147,139600.0
2007-07-30 15:30:00,9.19,9.2,9.18,9.19,137600.0,7.147,7.1548,7.1392,7.147,137600.0
2007-07-30 15:40:00,9.19,9.2,9.17,9.17,236800.0,7.147,7.1548,7.1314,7.1314,236800.0
2007-07-30 15:50:00,9.17,9.18,9.15,9.18,810800.0,7.1314,7.1392,7.1159,7.1392,810800.0
2007-07-31 09:30:00,9.24,9.25,9.15,9.17,59200.0,7.1859,7.1936,7.1159,7.1314,59200.0
2007-07-31 09:40:00,9.17,9.19,9.16,9.16,111200.0,7.1314,7.147,7.1236,7.1236,111200.0
2007-07-31 09:50:00,9.16,9.18,9.16,9.18,114800.0,7.1236,7.1392,7.1236,7.1392,114800.0
2007-07-31 10:00:00,9.17,9.21,9.17,9.2,156400.0,7.1314,7.1625,7.1314,7.1548,156400.0
2007-07-31 10:10:00,9.2,9.21,9.2,9.21,199600.0,7.1548,7.1625,7.1548,7.1625,199600.0
2007-07-31 10:20:00,9.21,9.26,9.21,9.22,290800.0,7.1625,7.2014,7.1625,7.1703,290800.0
2007-07-31 10:30:00,9.22,9.26,9.22,9.25,93600.0,7.1703,7.2014,7.1703,7.1936,93600.0
2007-07-31 10:40:00,9.26,9.26,9.25,9.26,85600.0,7.2014,7.2014,7.1936,7.2014,85600.0
2007-07-31 10:50:00,9.25,9.26,9.24,9.26,70800.0,7.1936,7.2014,7.1859,7.2014,70800.0
2007-07-31 11:00:00,9.25,9.29,9.24,9.28,74800.0,7.1936,7.2247,7.1859,7.217,74800.0
2007-07-31 11:10:00,9.29,9.31,9.28,9.29,91600.0,7.2247,7.2403,7.217,7.2247,91600.0
2007-07-31 11:20:00,9.29,9.31,9.28,9.3,88000.0,7.2247,7.2403,7.217,7.2325,88000.0
2007-07-31 11:30:00,9.31,9.32,9.3,9.3,54000.0,7.2403,7.2481,7.2325,7.2325,54000.0
2007-07-31 11:40:00,9.3,9.32,9.3,9.31,104000.0,7.2325,7.2481,7.2325,7.2403,104000.0
2007-07-31 11:50:00,9.31,9.32,9.3,9.31,83200.0,7.2403,7.2481,7.2325,7.2403,83200.0
2007-07-31 12:00:00,9.31,9.31,9.28,9.3,97200.0,7.2403,7.2403,7.217,7.2325,97200.0
2007-07-31 12:10:00,9.3,9.31,9.29,9.29,82000.0,7.2325,7.2403,7.2247,7.2247,82000.0
2007-07-31 12:20:00,9.29,9.31,9.28,9.29,109200.0,7.2247,7.2403,7.217,7.2247,109200.0
2007-07-31 12:30:00,9.29,9.29,9.27,9.27,63600.0,7.2247,7.2247,7.2092,7.2092,63600.0
2007-07-31 12:40:00,9.27,9.27,9.25,9.26,79200.0,7.2092,7.2092,7.1936,7.2014,79200.0
2007-07-31 12:50:00,9.26,9.26,9.25,9.26,38000.0,7.2014,7.2014,7.1936,7.2014,38000.0
2007-07-31 13:00:00,9.26,9.26,9.24,9.25,69200.0,7.2014,7.2014,7.1859,7.1936,69200.0
2007-07-31 13:10:00,9.26,9.29,9.26,9.27,83600.0,7.2014,7.2247,7.2014,7.2092,83600.0
2007-07-31 13:20:00,9.27,9.28,9.25,9.25,48400.0,7.2092,7.217,7.1936,7.1936,48400.0
2007-07-31 13:30:00,9.26,9.27,9.24,9.24,82400.0,7.2014,7.2092,7.1859,7.1859,82400.0
2007-07-31 13:40:00,9.24,9.26,9.21,9.22,134800.0,7.1859,7.2014,7.1625,7.1703,134800.0
2007-07-31 13:50:00,9.22,9.25,9.2,9.25,170800.0,7.1703,7.1936,7.1548,7.1936,170800.0
2007-07-31 14:00:00,9.25,9.26,9.25,9.25,139600.0,7.1936,7.2014,7.1936,7.1936,139600.0
2007-07-31 14:10:00,9.25,9.28,9.25,9.27,114000.0,7.1936,7.217,7.1936,7.2092,114000.0
2007-07-31 14:20:00,9.28,9.28,9.24,9.25,90800.0,7.217,7.217,7.1859,7.1936,90800.0
2007-07-31 14:30:00,9.25,9.25,9.21,9.22,288000.0,7.1936,7.1936,7.1625,7.1703,288000.0
2007-07-31 14:40:00,9.22,9.27,9.22,9.27,292400.0,7.1703,7.2092,7.1703,7.2092,292400.0
2007-07-31 14:50:00,9.27,9.27,9.24,9.25,143200.0,7.2092,7.2092,7.1859,7.1936,143200.0
2007-07-31 15:00:00,9.25,9.28,9.24,9.26,180000.0,7.1936,7.217,7.1859,7.2014,180000.0
2007-07-31 15:10:00,9.26,9.26,9.23,9.26,276400.0,7.2014,7.2014,7.1781,7.2014,276400.0
2007-07-31 15:20:00,9.25,9.27,9.25,9.25,242400.0,7.1936,7.2092,7.1936,7.1936,242400.0
2007-07-31 15:30:00,9.25,9.27,9.22,9.22,427200.0,7.1936,7.2092,7.1703,7.1703,427200.0
2007-07-31 15:40:00,9.22,9.23,9.18,9.19,294400.0,7.1703,7.1781,7.1392,7.147,294400.0
2007-07-31 15:50:00,9.18,9.2,9.14,9.14,645200.0,7.1392,7.1548,7.1081,7.1081,645200.0
2007-08-01 09:30:00,9.13,9.19,9.1,9.17,97200.0,7.1003,7.147,7.077,7.1314,97200.0
2007-08-01 09:40:00,9.17,9.18,9.06,9.07,225600.0,7.1314,7.1392,7.0459,7.0537,225600.0
2007-08-01 09:50:00,9.07,9.11,9.07,9.09,194400.0,7.0537,7.0848,7.0537,7.0692,194400.0
2007-08-01 10:00:00,9.08,9.15,9.08,9.11,250800.0,7.0614,7.1159,7.0614,7.0848,250800.0
2007-08-01 10:10:00,9.11,9.16,9.11,9.15,167600.0,7.0848,7.1236,7.0848,7.1159,167600.0
2007-08-01 10:20:00,9.15,9.17,9.11,9.11,129600.0,7.1159,7.1314,7.0848,7.0848,129600.0
2007-08-01 10:30:00,9.11,9.13,9.08,9.09,147200.0,7.0848,7.1003,7.0614,7.0692,147200.0
2007-08-01 10:40:00,9.09,9.12,9.08,9.12,63200.0,7.0692,7.0925,7.0614,7.0925,63200.0
2007-08-01 10:50:00,9.12,9.13,9.09,9.09,65200.0,7.0925,7.1003,7.0692,7.0692,65200.0
2007-08-01 11:00:00,9.09,9.11,9.07,9.1,57600.0,7.0692,7.0848,7.0537,7.077,57600.0
2007-08-01 11:10:00,9.11,9.13,9.1,9.12,109200.0,7.0848,7.1003,7.077,7.0925,109200.0
2007-08-01 11:20:00,9.12,9.12,9.08,9.08,81600.0,7.0925,7.0925,7.0614,7.0614,81600.0
2007-08-01 11:30:00,9.08,9.1,9.07,9.1,124800.0,7.0614,7.077,7.0537,7.077,124800.0
2007-08-01 11:40:00,9.1,9.1,9.08,9.08,59200.0,7.077,7.077,7.0614,7.0614,59200.0
2007-08-01 11:50:00,9.08,9.11,9.07,9.11,96400.0,7.0614,7.0848,7.0537,7.0848,96400.0
2007-08-01 12:00:00,9.12,9.12,9.09,9.11,46400.0,7.0925,7.0925,7.0692,7.0848,46400.0
2007-08-01 12:10:00,9.12,9.13,9.11,9.12,98800.0,7.0925,7.1003,7.0848,7.0925,98800.0
2007-08-01 12:20:00,9.12,9.12,9.1,9.11,54800.0,7.0925,7.0925,7.077,7.0848,54800.0
2007-08-01 12:30:00,9.11,9.13,9.11,9.11,79200.0,7.0848,7.1003,7.0848,7.0848,79200.0
2007-08-01 12:40:00,9.11,9.11,9.09,9.1,47600.0,7.0848,7.0848,7.0692,7.077,47600.0
2007-08-01 12:50:00,9.09,9.09,9.06,9.09,65200.0,7.0692,7.0692,7.0459,7.0692,65200.0
2007-08-01 13:00:00,9.09,9.09,9.05,9.08,125600.0,7.0692,7.0692,7.0381,7.0614,125600.0
2007-08-01 13:10:00,9.08,9.09,9.06,9.08,122000.0,7.0614,7.0692,7.0459,7.0614,122000.0
2007-08-01 13:20:00,9.08,9.09,9.05,9.06,243600.0,7.0614,7.0692,7.0381,7.0459,243600.0
2007-08-01 13:30:00,9.07,9.1,9.07,9.08,56400.0,7.0537,7.077,7.0537,7.0614,56400.0
2007-08-01 13:40:00,9.08,9.1,9.07,9.09,107200.0,7.0614,7.077,7.0537,7.0692,107200.0
2007-08-01 13:50:00,9.09,9.11,9.08,9.09,107200.0,7.0692,7.0848,7.0614,7.0692,107200.0
2007-08-01 14:00:00,9.09,9.1,9.07,9.1,126800.0,7.0692,7.077,7.0537,7.077,126800.0
2007-08-01 14:10:00,9.1,9.1,9.06,9.08,167200.0,7.077,7.077,7.0459,7.0614,167200.0
2007-08-01 14:20:00,9.09,9.11,9.08,9.1,117200.0,7.0692,7.0848,7.0614,7.077,117200.0
2007-08-01 14:30:00,9.1,9.13,9.09,9.09,88000.0,7.077,7.1003,7.0692,7.0692,88000.0
2007-08-01 14:40:00,9.09,9.1,9.06,9.09,82000.0,7.0692,7.077,7.0459,7.0692,82000.0
2007-08-01 14:50:00,9.09,9.1,9.04,9.06,108000.0,7.0692,7.077,7.0303,7.0459,108000.0
2007-08-01 15:00:00,9.06,9.09,9.03,9.04,190000.0,7.0459,7.0692,7.0226,7.0303,190000.0
2007-08-01 15:10:00,9.04,9.08,9.03,9.05,145600.0,7.0303,7.0614,7.0226,7.0381,145600.0
2007-08-01 15:20:00,9.05,9.07,9.02,9.07,249600.0,7.0381,7.0537,7.0148,7.0537,249600.0
2007-08-01 15:30:00,9.06,9.11,9.05,9.1,292800.0,7.0459,7.0848,7.0381,7.077,292800.0
2007-08-01 15:40:00,9.11,9.13,9.08,9.12,276800.0,7.0848,7.1003,7.0614,7.0925,276800.0
2007-08-01 15:50:00,9.11,9.19,9.11,9.18,612800.0,7.0848,7.147,7.0848,7.1392,612800.0
2007-08-02 09:30:00,9.19,9.19,9.1,9.19,84800.0,7.147,7.147,7.077,7.147,84800.0
2007-08-02 09:40:00,9.19,9.26,9.19,9.25,89200.0,7.147,7.2014,7.147,7.1936,89200.0
2007-08-02 09:50:00,9.25,9.26,9.21,9.22,97200.0,7.1936,7.2014,7.1625,7.1703,97200.0
2007-08-02 10:00:00,9.21,9.22,9.17,9.18,96400.0,7.1625,7.1703,7.1314,7.1392,96400.0
2007-08-02 10:10:00,9.18,9.18,9.13,9.13,94000.0,7.1392,7.1392,7.1003,7.1003,94000.0
2007-08-02 10:20:00,9.13,9.17,9.13,9.16,108400.0,7.1003,7.1314,7.1003,7.1236,108400.0
2007-08-02 10:30:00,9.16,9.17,9.14,9.16,77200.0,7.1236,7.1314,7.1081,7.1236,77200.0
2007-08-02 10:40:00,9.16,9.16,9.12,9.13,134800.0,7.1236,7.1236,7.0925,7.1003,134800.0
2007-08-02 10:50:00,9.13,9.14,9.12,9.13,63200.0,7.1003,7.1081,7.0925,7.1003,63200.0
2007-08-02 11:00:00,9.13,9.13,9.09,9.09,70400.0,7.1003,7.1003,7.0692,7.0692,70400.0
2007-08-02 11:10:00,9.09,9.11,9.09,9.11,124400.0,7.0692,7.0848,7.0692,7.0848,124400.0
2007-08-02 11:20:00,9.11,9.12,9.1,9.11,97600.0,7.0848,7.0925,7.077,7.0848,97600.0
2007-08-02 11:30:00,9.11,9.12,9.09,9.1,135600.0,7.0848,7.0925,7.0692,7.077,135600.0
2007-08-02 11:40:00,9.1,9.1,9.09,9.1,53200.0,7.077,7.077,7.0692,7.077,53200.0
2007-08-02 11:50:00,9.1,9.15,9.1,9.15,93200.0,7.077,7.1159,7.077,7.1159,93200.0
2007-08-02 12:00:00,9.15,9.16,9.14,9.15,32000.0,7.1159,7.1236,7.1081,7.1159,32000.0
2007-08-02 12:10:00,9.15,9.16,9.13,9.13,65600.0,7.1159,7.1236,7.1003,7.1003,65600.0
2007-08-02 12:20:00,9.13,9.15,9.13,9.13,52800.0,7.1003,7.1159,7.1003,7.1003,52800.0
2007-08-02 12:30:00,9.13,9.13,9.12,9.13,34400.0,7.1003,7.1003,7.0925,7.1003,34400.0
2007-08-02 12:40:00,9.13,9.13,9.13,9.13,38800.0,7.1003,7.1003,7.1003,7.1003,38800.0
2007-08-02 12:50:00,9.13,9.13,9.1,9.11,41200.0,7.1003,7.1003,7.077,7.0848,41200.0
2007-08-02 13:00:00,9.11,9.12,9.07,9.09,138000.0,7.0848,7.0925,7.0537,7.0692,138000.0
2007-08-02 13:10:00,9.09,9.11,9.08,9.11,86800.0,7.0692,7.0848,7.0614,7.0848,86800.0
2007-08-02 13:20:00,9.11,9.11,9.09,9.1,65600.0,7.0848,7.0848,7.0692,7.077,65600.0
2007-08-02 13:30:00,9.1,9.15,9.1,9.13,75600.0,7.077,7.1159,7.077,7.1003,75600.0
2007-08-02 13:40:00,9.13,9.14,9.12,9.12,57200.0,7.1003,7.1081,7.0925,7.0925,57200.0
2007-08-02 13:50:00,9.12,9.15,9.12,9.15,49200.0,7.0925,7.1159,7.0925,7.1159,49200.0
2007-08-02 14:00:00,9.15,9.17,9.15,9.15,127200.0,7.1159,7.1314,7.1159,7.1159,127200.0
2007-08-02 14:10:00,9.16,9.16,9.14,9.15,80000.0,7.1236,7.1236,7.1081,7.1159,80000.0
2007-08-02 14:20:00,9.15,9.16,9.13,9.13,55600.0,7.1159,7.1236,7.1003,7.1003,55600.0
2007-08-02 14:30:00,9.13,9.15,9.11,9.12,103200.0,7.1003,7.1159,7.0848,7.0925,103200.0
2007-08-02 14:40:00,9.12,9.13,9.11,9.13,94400.0,7.0925,7.1003,7.0848,7.1003,94400.0
2007-08-02 14:50:00,9.14,9.15,9.12,9.13,83600.0,7.1081,7.1159,7.0925,7.1003,83600.0
2007-08-02 15:00:00,9.13,9.15,9.12,9.15,81200.0,7.1003,7.1159,7.0925,7.1159,81200.0
2007-08-02 15:10:00,9.15,9.15,9.14,9.14,65600.0,7.1159,7.1159,7.1081,7.1081,65600.0
2007-08-02 15:20:00,9.14,9.19,9.14,9.18,218400.0,7.1081,7.147,7.1081,7.1392,218400.0
2007-08-02 15:30:00,9.18,9.19,9.16,9.17,134400.0,7.1392,7.147,7.1236,7.1314,134400.0
2007-08-02 15:40:00,9.17,9.19,9.16,9.19,173600.0,7.1314,7.147,7.1236,7.147,173600.0
2007-08-02 15:50:00,9.19,9.2,9.17,9.2,376400.0,7.147,7.1548,7.1314,7.1548,376400.0
2007-08-03 09:30:00,9.15,9.22,9.1,9.19,70000.0,7.1159,7.1703,7.077,7.147,70000.0
2007-08-03 09:40:00,9.19,9.19,9.16,9.17,36400.0,7.147,7.147,7.1236,7.1314,36400.0
2007-08-03 09:50:00,9.17,9.17,9.1,9.1,112800.0,7.1314,7.1314,7.077,7.077,112800.0
2007-08-03 10:00:00,9.1,9.11,9.08,9.1,266000.0,7.077,7.0848,7.0614,7.077,266000.0
2007-08-03 10:10:00,9.1,9.12,9.1,9.1,88800.0,7.077,7.0925,7.077,7.077,88800.0
2007-08-03 10:20:00,9.1,9.1,9.08,9.09,107600.0,7.077,7.077,7.0614,7.0692,107600.0
2007-08-03 10:30:00,9.09,9.1,9.07,9.09,100400.0,7.0692,7.077,7.0537,7.0692,100400.0
2007-08-03 10:40:00,9.09,9.1,9.05,9.06,85600.0,7.0692,7.077,7.0381,7.0459,85600.0
2007-08-03 10:50:00,9.06,9.1,9.06,9.09,97200.0,7.0459,7.077,7.0459,7.0692,97200.0
2007-08-03 11:00:00,9.09,9.12,9.09,9.1,57200.0,7.0692,7.0925,7.0692,7.077,57200.0
2007-08-03 11:10:00,9.1,9.13,9.08,9.09,77200.0,7.077,7.1003,7.0614,7.0692,77200.0
2007-08-03 11:20:00,9.09,9.1,9.07,9.1,46800.0,7.0692,7.077,7.0537,7.077,46800.0
2007-08-03 11:30:00,9.11,9.11,9.1,9.1,58400.0,7.0848,7.0848,7.077,7.077,58400.0
2007-08-03 11:40:00,9.1,9.11,9.09,9.11,75600.0,7.077,7.0848,7.0692,7.0848,75600.0
2007-08-03 11:50:00,9.1,9.11,9.08,9.09,92800.0,7.077,7.0848,7.0614,7.0692,92800.0
2007-08-03 12:00:00,9.09,9.09,9.07,9.09,80800.0,7.0692,7.0692,7.0537,7.0692,80800.0
2007-08-03 12:10:00,9.09,9.11,9.09,9.1,119200.0,7.0692,7.0848,7.0692,7.077,119200.0
2007-08-03 12:20:00,9.1,9.1,9.06,9.06,129200.0,7.077,7.077,7.0459,7.0459,129200.0
2007-08-03 12:30:00,9.07,9.08,9.07,9.08,60800.0,7.0537,7.0614,7.0537,7.0614,60800.0
2007-08-03 12:40:00,9.08,9.08,9.04,9.05,53600.0,7.0614,7.0614,7.0303,7.0381,53600.0
2007-08-03 12:50:00,9.05,9.06,9.03,9.05,60000.0,7.0381,7.0459,7.0226,7.0381,60000.0
2007-08-03 13:00:00,9.05,9.05,9.04,9.05,64800.0,7.0381,7.0381,7.0303,7.0381,64800.0
2007-08-03 13:10:00,9.05,9.06,9.05,9.06,66800.0,7.0381,7.0459,7.0381,7.0459,66800.0
2007-08-03 13:20:00,9.06,9.06,9.05,9.06,36000.0,7.0459,7.0459,7.0381,7.0459,36000.0
2007-08-03 13:30:00,9.06,9.06,9.04,9.04,42400.0,7.0459,7.0459,7.0303,7.0303,42400.0
2007-08-03 13:40:00,9.04,9.05,9.04,9.05,42400.0,7.0303,7.0381,7.0303,7.0381,42400.0
2007-08-03 13:50:00,9.05,9.05,9.05,9.05,82000.0,7.0381,7.0381,7.0381,7.0381,82000.0
2007-08-03 14:00:00,9.05,9.06,9.04,9.04,143600.0,7.0381,7.0459,7.0303,7.0303,143600.0
2007-08-03 14:10:00,9.05,9.05,9.01,9.03,111200.0,7.0381,7.0381,7.007,7.0226,111200.0
2007-08-03 14:20:00,9.03,9.03,9.0,9.0,154000.0,7.0226,7.0226,6.9992,6.9992,154000.0
2007-08-03 14:30:00,9.0,9.02,9.0,9.01,95200.0,6.9992,7.0148,6.9992,7.007,95200.0
2007-08-03 14:40:00,9.01,9.02,8.99,9.0,165600.0,7.007,7.0148,6.9914,6.9992,165600.0
2007-08-03 14:50:00,9.0,9.04,9.0,9.03,199600.0,6.9992,7.0303,6.9992,7.0226,199600.0
2007-08-03 15:00:00,9.03,9.03,9.01,9.02,384800.0,7.0226,7.0226,7.007,7.0148,384800.0
2007-08-03 15:10:00,9.02,9.04,9.01,9.04,285600.0,7.0148,7.0303,7.007,7.0303,285600.0
2007-08-03 15:20:00,9.04,9.04,9.02,9.02,171200.0,7.0303,7.0303,7.0148,7.0148,171200.0
2007-08-03 15:30:00,9.02,9.03,9.01,9.01,283200.0,7.0148,7.0226,7.007,7.007,283200.0
2007-08-03 15:40:00,9.01,9.04,9.01,9.03,538400.0,7.007,7.0303,7.007,7.0226,538400.0
2007-08-03 15:50:00,9.03,9.04,9.01,9.01,878000.0,7.0226,7.0303,7.007,7.007,878000.0
2007-08-06 09:30:00,9.08,9.08,9.03,9.07,84800.0,7.0614,7.0614,7.0226,7.0537,84800.0
2007-08-06 09:40:00,9.07,9.08,9.03,9.04,176000.0,7.0537,7.0614,7.0226,7.0303,176000.0
2007-08-06 09:50:00,9.03,9.12,9.03,9.12,152400.0,7.0226,7.0925,7.0226,7.0925,152400.0
2007-08-06 10:00:00,9.11,9.13,9.1,9.11,109600.0,7.0848,7.1003,7.077,7.0848,109600.0
2007-08-06 10:10:00,9.11,9.11,9.06,9.06,66800.0,7.0848,7.0848,7.0459,7.0459,66800.0
2007-08-06 10:20:00,9.06,9.08,9.04,9.04,86400.0,7.0459,7.0614,7.0303,7.0303,86400.0
2007-08-06 10:30:00,9.04,9.11,9.04,9.11,78800.0,7.0303,7.0848,7.0303,7.0848,78800.0
2007-08-06 10:40:00,9.11,9.11,9.09,9.1,60800.0,7.0848,7.0848,7.0692,7.077,60800.0
2007-08-06 10:50:00,9.1,9.11,9.08,9.1,52400.0,7.077,7.0848,7.0614,7.077,52400.0
2007-08-06 11:00:00,9.1,9.12,9.09,9.11,86400.0,7.077,7.0925,7.0692,7.0848,86400.0
2007-08-06 11:10:00,9.11,9.18,9.11,9.17,134400.0,7.0848,7.1392,7.0848,7.1314,134400.0
2007-08-06 11:20:00,9.17,9.2,9.16,9.2,123200.0,7.1314,7.1548,7.1236,7.1548,123200.0
2007-08-06 11:30:00,9.19,9.2,9.15,9.16,140400.0,7.147,7.1548,7.1159,7.1236,140400.0
2007-08-06 11:40:00,9.15,9.18,9.14,9.18,162800.0,7.1159,7.1392,7.1081,7.1392,162800.0
2007-08-06 11:50:00,9.18,9.21,9.18,9.2,160000.0,7.1392,7.1625,7.1392,7.1548,160000.0
2007-08-06 12:00:00,9.2,9.21,9.19,9.2,139600.0,7.1548,7.1625,7.147,7.1548,139600.0
2007-08-06 12:10:00,9.2,9.2,9.19,9.2,114800.0,7.1548,7.1548,7.147,7.1548,114800.0
2007-08-06 12:20:00,9.2,9.21,9.2,9.21,98000.0,7.1548,7.1625,7.1548,7.1625,98000.0
2007-08-06 12:30:00,9.21,9.24,9.2,9.24,178000.0,7.1625,7.1859,7.1548,7.1859,178000.0
2007-08-06 12:40:00,9.24,9.26,9.24,9.24,139200.0,7.1859,7.2014,7.1859,7.1859,139200.0
2007-08-06 12:50:00,9.24,9.25,9.24,9.24,72400.0,7.1859,7.1936,7.1859,7.1859,72400.0
2007-08-06 13:00:00,9.24,9.25,9.2,9.2,104000.0,7.1859,7.1936,7.1548,7.1548,104000.0
2007-08-06 13:10:00,9.2,9.21,9.2,9.21,61600.0,7.1548,7.1625,7.1548,7.1625,61600.0
2007-08-06 13:20:00,9.21,9.22,9.21,9.22,61200.0,7.1625,7.1703,7.1625,7.1703,61200.0
2007-08-06 13:30:00,9.22,9.22,9.21,9.21,74800.0,7.1703,7.1703,7.1625,7.1625,74800.0
2007-08-06 13:40:00,9.21,9.22,9.19,9.19,63600.0,7.1625,7.1703,7.147,7.147,63600.0
2007-08-06 13:50:00,9.19,9.21,9.19,9.21,50800.0,7.147,7.1625,7.147,7.1625,50800.0
2007-08-06 14:00:00,9.21,9.25,9.21,9.25,110800.0,7.1625,7.1936,7.1625,7.1936,110800.0
2007-08-06 14:10:00,9.25,9.29,9.24,9.28,263600.0,7.1936,7.2247,7.1859,7.217,263600.0
2007-08-06 14:20:00,9.29,9.3,9.26,9.27,249200.0,7.2247,7.2325,7.2014,7.2092,249200.0
2007-08-06 14:30:00,9.27,9.31,9.27,9.31,121200.0,7.2092,7.2403,7.2092,7.2403,121200.0
2007-08-06 14:40:00,9.31,9.34,9.31,9.33,131200.0,7.2403,7.2636,7.2403,7.2559,131200.0
2007-08-06 14:50:00,9.33,9.34,9.32,9.33,84800.0,7.2559,7.2636,7.2481,7.2559,84800.0
2007-08-06 15:00:00,9.33,9.35,9.33,9.35,172800.0,7.2559,7.2714,7.2559,7.2714,172800.0
2007-08-06 15:10:00,9.35,9.36,9.34,9.35,108400.0,7.2714,7.2792,7.2636,7.2714,108400.0
2007-08-06 15:20:00,9.35,9.35,9.33,9.33,146800.0,7.2714,7.2714,7.2559,7.2559,146800.0
2007-08-06 15:30:00,9.33,9.33,9.3,9.3,226000.0,7.2559,7.2559,7.2325,7.2325,226000.0
2007-08-06 15:40:00,9.3,9.35,9.3,9.34,227600.0,7.2325,7.2714,7.2325,7.2636,227600.0
2007-08-06 15:50:00,9.34,9.35,9.34,9.35,400400.0,7.2636,7.2714,7.2636,7.2714,400400.0
2007-08-07 09:30:00,9.29,9.3,9.25,9.26,75600.0,7.2247,7.2325,7.1936,7.2014,75600.0
2007-08-07 09:40:00,9.27,9.28,9.26,9.27,46400.0,7.2092,7.217,7.2014,7.2092,46400.0
2007-08-07 09:50:00,9.27,9.3,9.26,9.29,90000.0,7.2092,7.2325,7.2014,7.2247,90000.0
2007-08-07 10:00:00,9.29,9.34,9.29,9.32,152800.0,7.2247,7.2636,7.2247,7.2481,152800.0
2007-08-07 10:10:00,9.31,9.34,9.31,9.31,98800.0,7.2403,7.2636,7.2403,7.2403,98800.0
2007-08-07 10:20:00,9.31,9.34,9.31,9.34,70400.0,7.2403,7.2636,7.2403,7.2636,70400.0
2007-08-07 10:30:00,9.34,9.35,9.32,9.34,74800.0,7.2636,7.2714,7.2481,7.2636,74800.0
2007-08-07 10:40:00,9.34,9.36,9.33,9.35,93200.0,7.2636,7.2792,7.2559,7.2714,93200.0
2007-08-07 10:50:00,9.35,9.35,9.3,9.3,127600.0,7.2714,7.2714,7.2325,7.2325,127600.0
2007-08-07 11:00:00,9.3,9.31,9.29,9.3,76000.0,7.2325,7.2403,7.2247,7.2325,76000.0
2007-08-07 11:10:00,9.29,9.31,9.29,9.31,72400.0,7.2247,7.2403,7.2247,7.2403,72400.0
2007-08-07 11:20:00,9.31,9.31,9.31,9.31,55200.0,7.2403,7.2403,7.2403,7.2403,55200.0
2007-08-07 11:30:00,9.31,9.31,9.28,9.28,60400.0,7.2403,7.2403,7.217,7.217,60400.0
2007-08-07 11:40:00,9.29,9.31,9.28,9.31,112000.0,7.2247,7.2403,7.217,7.2403,112000.0
2007-08-07 11:50:00,9.31,9.33,9.31,9.31,82800.0,7.2403,7.2559,7.2403,7.2403,82800.0
2007-08-07 12:00:00,9.31,9.35,9.31,9.35,80400.0,7.2403,7.2714,7.2403,7.2714,80400.0
2007-08-07 12:10:00,9.35,9.36,9.34,9.36,109200.0,7.2714,7.2792,7.2636,7.2792,109200.0
2007-08-07 12:20:00,9.36,9.36,9.33,9.34,137600.0,7.2792,7.2792,7.2559,7.2636,137600.0
2007-08-07 12:30:00,9.34,9.35,9.34,9.35,66000.0,7.2636,7.2714,7.2636,7.2714,66000.0
2007-08-07 12:40:00,9.35,9.36,9.35,9.35,65600.0,7.2714,7.2792,7.2714,7.2714,65600.0
2007-08-07 12:50:00,9.35,9.36,9.34,9.34,90400.0,7.2714,7.2792,7.2636,7.2636,90400.0
2007-08-07 13:00:00,9.34,9.37,9.34,9.37,133200.0,7.2636,7.287,7.2636,7.287,133200.0
2007-08-07 13:10:00,9.37,9.37,9.36,9.36,120800.0,7.287,7.287,7.2792,7.2792,120800.0
2007-08-07 13:20:00,9.36,9.37,9.35,9.36,115200.0,7.2792,7.287,7.2714,7.2792,115200.0
2007-08-07 13:30:00,9.36,9.38,9.36,9.38,84400.0,7.2792,7.2947,7.2792,7.2947,84400.0
2007-08-07 13:40:00,9.38,9.4,9.38,9.4,53600.0,7.2947,7.3103,7.2947,7.3103,53600.0
2007-08-07 13:50:00,9.4,9.4,9.39,9.4,58000.0,7.3103,7.3103,7.3025,7.3103,58000.0
2007-08-07 14:00:00,9.4,9.41,9.4,9.4,144800.0,7.3103,7.3181,7.3103,7.3103,144800.0
2007-08-07 14:10:00,9.4,9.41,9.34,9.34,415200.0,7.3103,7.3181,7.2636,7.2636,415200.0
2007-08-07 14:20:00,9.35,9.39,9.33,9.37,260800.0,7.2714,7.3025,7.2559,7.287,260800.0
2007-08-07 14:30:00,9.37,9.38,9.31,9.32,252400.0,7.287,7.2947,7.2403,7.2481,252400.0
2007-08-07 14:40:00,9.33,9.38,9.31,9.37,196400.0,7.2559,7.2947,7.2403,7.287,196400.0
2007-08-07 14:50:00,9.37,9.43,9.37,9.43,170800.0,7.287,7.3336,7.287,7.3336,170800.0
2007-08-07 15:00:00,9.43,9.45,9.39,9.43,271200.0,7.3336,7.3492,7.3025,7.3336,271200.0
2007-08-07 15:10:00,9.43,9.46,9.43,9.44,180000.0,7.3336,7.357,7.3336,7.3414,180000.0
2007-08-07 15:20:00,9.44,9.46,9.42,9.46,190000.0,7.3414,7.357,7.3258,7.357,190000.0
2007-08-07 15:30:00,9.46,9.52,9.46,9.49,188400.0,7.357,7.4036,7.357,7.3803,188400.0
2007-08-07 15:40:00,9.49,9.51,9.45,9.46,182000.0,7.3803,7.3958,7.3492,7.357,182000.0
2007-08-07 15:50:00,9.46,9.48,9.44,9.47,364000.0,7.357,7.3725,7.3414,7.3647,364000.0
2007-08-08 09:30:00,9.47,9.55,9.42,9.52,165200.0,7.3647,7.4269,7.3258,7.4036,165200.0
2007-08-08 09:40:00,9.51,9.53,9.51,9.53,96000.0,7.3958,7.4114,7.3958,7.4114,96000.0
2007-08-08 09:50:00,9.53,9.54,9.5,9.51,120400.0,7.4114,7.4192,7.3881,7.3958,120400.0
2007-08-08 10:00:00,9.5,9.51,9.47,9.49,159600.0,7.3881,7.3958,7.3647,7.3803,159600.0
2007-08-08 10:10:00,9.49,9.51,9.49,9.51,154800.0,7.3803,7.3958,7.3803,7.3958,154800.0
2007-08-08 10:20:00,9.51,9.52,9.48,9.49,133600.0,7.3958,7.4036,7.3725,7.3803,133600.0
2007-08-08 10:30:00,9.5,9.51,9.48,9.51,116400.0,7.3881,7.3958,7.3725,7.3958,116400.0
2007-08-08 10:40:00,9.51,9.54,9.51,9.53,106000.0,7.3958,7.4192,7.3958,7.4114,106000.0
2007-08-08 10:50:00,9.53,9.54,9.52,9.52,98800.0,7.4114,7.4192,7.4036,7.4036,98800.0
2007-08-08 11:00:00,9.52,9.52,9.5,9.51,97200.0,7.4036,7.4036,7.3881,7.3958,97200.0
2007-08-08 11:10:00,9.51,9.51,9.5,9.5,63600.0,7.3958,7.3958,7.3881,7.3881,63600.0
2007-08-08 11:20:00,9.5,9.52,9.49,9.51,65200.0,7.3881,7.4036,7.3803,7.3958,65200.0
2007-08-08 11:30:00,9.51,9.52,9.49,9.52,101600.0,7.3958,7.4036,7.3803,7.4036,101600.0
2007-08-08 11:40:00,9.51,9.52,9.51,9.52,32800.0,7.3958,7.4036,7.3958,7.4036,32800.0
2007-08-08 11:50:00,9.52,9.52,9.49,9.51,96400.0,7.4036,7.4036,7.3803,7.3958,96400.0
2007-08-08 12:00:00,9.51,9.52,9.5,9.52,98400.0,7.3958,7.4036,7.3881,7.4036,98400.0
2007-08-08 12:10:00,9.52,9.53,9.52,9.53,82400.0,7.4036,7.4114,7.4036,7.4114,82400.0
2007-08-08 12:20:00,9.53,9.55,9.53,9.55,82800.0,7.4114,7.4269,7.4114,7.4269,82800.0
2007-08-08 12:30:00,9.55,9.59,9.55,9.59,109600.0,7.4269,7.4581,7.4269,7.4581,109600.0
2007-08-08 12:40:00,9.59,9.62,9.58,9.62,119600.0,7.4581,7.4814,7.4503,7.4814,119600.0
2007-08-08 12:50:00,9.62,9.62,9.59,9.62,126000.0,7.4814,7.4814,7.4581,7.4814,126000.0
2007-08-08 13:00:00,9.61,9.62,9.59,9.59,110800.0,7.4736,7.4814,7.4581,7.4581,110800.0
2007-08-08 13:10:00,9.59,9.62,9.57,9.61,86000.0,7.4581,7.4814,7.4425,7.4736,86000.0
2007-08-08 13:20:00,9.61,9.62,9.59,9.61,79200.0,7.4736,7.4814,7.4581,7.4736,79200.0
2007-08-08 13:30:00,9.61,9.67,9.61,9.67,220400.0,7.4736,7.5203,7.4736,7.5203,220400.0
2007-08-08 13:40:00,9.67,9.71,9.67,9.68,178800.0,7.5203,7.5514,7.5203,7.528,178800.0
2007-08-08 13:50:00,9.68,9.7,9.68,9.69,250800.0,7.528,7.5436,7.528,7.5358,250800.0
2007-08-08 14:00:00,9.69,9.69,9.68,9.69,126800.0,7.5358,7.5358,7.528,7.5358,126800.0
2007-08-08 14:10:00,9.69,9.69,9.68,9.69,197600.0,7.5358,7.5358,7.528,7.5358,197600.0
2007-08-08 14:20:00,9.69,9.69,9.68,9.68,204800.0,7.5358,7.5358,7.528,7.528,204800.0
2007-08-08 14:30:00,9.68,9.69,9.67,9.68,129600.0,7.528,7.5358,7.5203,7.528,129600.0
2007-08-08 14:40:00,9.68,9.68,9.67,9.68,131200.0,7.528,7.528,7.5203,7.528,131200.0
2007-08-08 14:50:00,9.67,9.68,9.65,9.67,119200.0,7.5203,7.528,7.5047,7.5203,119200.0
2007-08-08 15:00:00,9.67,9.68,9.62,9.62,298800.0,7.5203,7.528,7.4814,7.4814,298800.0
2007-08-08 15:10:00,9.62,9.65,9.6,9.63,310000.0,7.4814,7.5047,7.4658,7.4892,310000.0
2007-08-08 15:20:00,9.63,9.64,9.56,9.59,306400.0,7.4892,7.4969,7.4347,7.4581,306400.0
2007-08-08 15:30:00,9.59,9.59,9.56,9.57,341600.0,7.4581,7.4581,7.4347,7.4425,341600.0
2007-08-08 15:40:00,9.57,9.57,9.54,9.55,298000.0,7.4425,7.4425,7.4192,7.4269,298000.0
2007-08-08 15:50:00,9.55,9.62,9.54,9.62,498000.0,7.4269,7.4814,7.4192,7.4814,498000.0
2007-08-09 09:30:00,9.59,9.59,9.46,9.5,273200.0,7.4581,7.4581,7.357,7.3881,273200.0
2007-08-09 09:40:00,9.5,9.52,9.46,9.47,207600.0,7.3881,7.4036,7.357,7.3647,207600.0
2007-08-09 09:50:00,9.47,9.5,9.46,9.49,189600.0,7.3647,7.3881,7.357,7.3803,189600.0
2007-08-09 10:00:00,9.48,9.5,9.46,9.49,185600.0,7.3725,7.3881,7.357,7.3803,185600.0
2007-08-09 10:10:00,9.49,9.51,9.48,9.5,137200.0,7.3803,7.3958,7.3725,7.3881,137200.0
2007-08-09 10:20:00,9.5,9.51,9.47,9.48,185200.0,7.3881,7.3958,7.3647,7.3725,185200.0
2007-08-09 10:30:00,9.49,9.51,9.47,9.49,194800.0,7.3803,7.3958,7.3647,7.3803,194800.0
2007-08-09 10:40:00,9.49,9.5,9.49,9.5,103200.0,7.3803,7.3881,7.3803,7.3881,103200.0
2007-08-09 10:50:00,9.5,9.51,9.47,9.5,224000.0,7.3881,7.3958,7.3647,7.3881,224000.0
2007-08-09 11:00:00,9.5,9.5,9.43,9.43,323200.0,7.3881,7.3881,7.3336,7.3336,323200.0
2007-08-09 11:10:00,9.43,9.44,9.37,9.37,292400.0,7.3336,7.3414,7.287,7.287,292400.0
2007-08-09 11:20:00,9.37,9.41,9.37,9.39,104400.0,7.287,7.3181,7.287,7.3025,104400.0
2007-08-09 11:30:00,9.38,9.4,9.37,9.4,63600.0,7.2947,7.3103,7.287,7.3103,63600.0
2007-08-09 11:40:00,9.4,9.4,9.38,9.39,64800.0,7.3103,7.3103,7.2947,7.3025,64800.0
2007-08-09 11:50:00,9.39,9.44,9.39,9.44,55200.0,7.3025,7.3414,7.3025,7.3414,55200.0
2007-08-09 12:00:00,9.44,9.44,9.42,9.43,130000.0,7.3414,7.3414,7.3258,7.3336,130000.0
2007-08-09 12:10:00,9.43,9.46,9.43,9.46,74400.0,7.3336,7.357,7.3336,7.357,74400.0
2007-08-09 12:20:00,9.46,9.46,9.44,9.46,68400.0,7.357,7.357,7.3414,7.357,68400.0
2007-08-09 12:30:00,9.46,9.46,9.45,9.45,68800.0,7.357,7.357,7.3492,7.3492,68800.0
2007-08-09 12:40:00,9.45,9.46,9.45,9.45,73200.0,7.3492,7.357,7.3492,7.3492,73200.0
2007-08-09 12:50:00,9.45,9.47,9.45,9.46,111200.0,7.3492,7.3647,7.3492,7.357,111200.0
2007-08-09 13:00:00,9.46,9.49,9.43,9.45,159600.0,7.357,7.3803,7.3336,7.3492,159600.0
2007-08-09 13:10:00,9.45,9.46,9.42,9.43,115200.0,7.3492,7.357,7.3258,7.3336,115200.0
2007-08-09 13:20:00,9.43,9.46,9.43,9.46,68000.0,7.3336,7.357,7.3336,7.357,68000.0
2007-08-09 13:30:00,9.46,9.49,9.46,9.49,102400.0,7.357,7.3803,7.357,7.3803,102400.0
2007-08-09 13:40:00,9.49,9.5,9.46,9.49,72400.0,7.3803,7.3881,7.357,7.3803,72400.0
2007-08-09 13:50:00,9.5,9.5,9.49,9.49,93200.0,7.3881,7.3881,7.3803,7.3803,93200.0
2007-08-09 14:00:00,9.49,9.49,9.47,9.48,109200.0,7.3803,7.3803,7.3647,7.3725,109200.0
2007-08-09 14:10:00,9.47,9.48,9.46,9.48,192000.0,7.3647,7.3725,7.357,7.3725,192000.0
2007-08-09 14:20:00,9.48,9.49,9.47,9.48,142400.0,7.3725,7.3803,7.3647,7.3725,142400.0
2007-08-09 14:30:00,9.48,9.5,9.44,9.49,166000.0,7.3725,7.3881,7.3414,7.3803,166000.0
2007-08-09 14:40:00,9.49,9.5,9.47,9.48,154400.0,7.3803,7.3881,7.3647,7.3725,154400.0
2007-08-09 14:50:00,9.49,9.49,9.45,9.45,169600.0,7.3803,7.3803,7.3492,7.3492,169600.0
2007-08-09 15:00:00,9.44,9.46,9.4,9.41,244000.0,7.3414,7.357,7.3103,7.3181,244000.0
2007-08-09 15:10:00,9.41,9.44,9.4,9.43,236000.0,7.3181,7.3414,7.3103,7.3336,236000.0
2007-08-09 15:20:00,9.43,9.48,9.43,9.47,226000.0,7.3336,7.3725,7.3336,7.3647,226000.0
2007-08-09 15:30:00,9.46,9.49,9.46,9.47,238800.0,7.357,7.3803,7.357,7.3647,238800.0
2007-08-09 15:40:00,9.47,9.5,9.47,9.5,250000.0,7.3647,7.3881,7.3647,7.3881,250000.0
2007-08-09 15:50:00,9.5,9.5,9.42,9.42,677200.0,7.3881,7.3881,7.3258,7.3258,677200.0
2007-08-10 09:30:00,9.26,9.45,9.26,9.4,210000.0,7.2014,7.3492,7.2014,7.3103,210000.0
2007-08-10 09:40:00,9.4,9.46,9.3,9.4,239200.0,7.3103,7.357,7.2325,7.3103,239200.0
2007-08-10 09:50:00,9.42,9.46,9.4,9.43,130400.0,7.3258,7.357,7.3103,7.3336,130400.0
2007-08-10 10:00:00,9.42,9.46,9.35,9.36,154000.0,7.3258,7.357,7.2714,7.2792,154000.0
2007-08-10 10:10:00,9.36,9.38,9.34,9.35,78400.0,7.2792,7.2947,7.2636,7.2714,78400.0
2007-08-10 10:20:00,9.35,9.36,9.3,9.3,64400.0,7.2714,7.2792,7.2325,7.2325,64400.0
2007-08-10 10:30:00,9.3,9.32,9.25,9.26,96400.0,7.2325,7.2481,7.1936,7.2014,96400.0
2007-08-10 10:40:00,9.26,9.32,9.26,9.32,81200.0,7.2014,7.2481,7.2014,7.2481,81200.0
2007-08-10 10:50:00,9.32,9.38,9.32,9.36,149600.0,7.2481,7.2947,7.2481,7.2792,149600.0
2007-08-10 11:00:00,9.36,9.46,9.35,9.4,220400.0,7.2792,7.357,7.2714,7.3103,220400.0
2007-08-10 11:10:00,9.39,9.42,9.38,9.39,133200.0,7.3025,7.3258,7.2947,7.3025,133200.0
2007-08-10 11:20:00,9.39,9.39,9.29,9.3,196400.0,7.3025,7.3025,7.2247,7.2325,196400.0
2007-08-10 11:30:00,9.31,9.33,9.28,9.31,88400.0,7.2403,7.2559,7.217,7.2403,88400.0
2007-08-10 11:40:00,9.31,9.34,9.31,9.33,54400.0,7.2403,7.2636,7.2403,7.2559,54400.0
2007-08-10 11:50:00,9.33,9.35,9.26,9.35,148800.0,7.2559,7.2714,7.2014,7.2714,148800.0
2007-08-10 12:00:00,9.35,9.42,9.35,9.37,131600.0,7.2714,7.3258,7.2714,7.287,131600.0
2007-08-10 12:10:00,9.37,9.39,9.32,9.37,141600.0,7.287,7.3025,7.2481,7.287,141600.0
2007-08-10 12:20:00,9.37,9.44,9.36,9.38,128400.0,7.287,7.3414,7.2792,7.2947,128400.0
2007-08-10 12:30:00,9.38,9.4,9.35,9.36,92400.0,7.2947,7.3103,7.2714,7.2792,92400.0
2007-08-10 12:40:00,9.36,9.36,9.25,9.26,79600.0,7.2792,7.2792,7.1936,7.2014,79600.0
2007-08-10 12:50:00,9.26,9.27,9.18,9.18,93600.0,7.2014,7.2092,7.1392,7.1392,93600.0
2007-08-10 13:00:00,9.19,9.23,9.19,9.22,144400.0,7.147,7.1781,7.147,7.1703,144400.0
2007-08-10 13:10:00,9.22,9.22,9.18,9.2,152400.0,7.1703,7.1703,7.1392,7.1548,152400.0
2007-08-10 13:20:00,9.2,9.24,9.17,9.2,102400.0,7.1548,7.1859,7.1314,7.1548,102400.0
2007-08-10 13:30:00,9.2,9.24,9.18,9.22,103600.0,7.1548,7.1859,7.1392,7.1703,103600.0
2007-08-10 13:40:00,9.22,9.22,9.17,9.17,96800.0,7.1703,7.1703,7.1314,7.1314,96800.0
2007-08-10 13:50:00,9.17,9.2,9.15,9.2,135600.0,7.1314,7.1548,7.1159,7.1548,135600.0
2007-08-10 14:00:00,9.2,9.25,9.18,9.23,95200.0,7.1548,7.1936,7.1392,7.1781,95200.0
2007-08-10 14:10:00,9.23,9.24,9.21,9.22,118000.0,7.1781,7.1859,7.1625,7.1703,118000.0
2007-08-10 14:20:00,9.23,9.27,9.21,9.21,81200.0,7.1781,7.2092,7.1625,7.1625,81200.0
2007-08-10 14:30:00,9.21,9.22,9.2,9.21,64800.0,7.1625,7.1703,7.1548,7.1625,64800.0
2007-08-10 14:40:00,9.22,9.27,9.21,9.24,78000.0,7.1703,7.2092,7.1625,7.1859,78000.0
2007-08-10 14:50:00,9.24,9.25,9.2,9.23,90800.0,7.1859,7.1936,7.1548,7.1781,90800.0
2007-08-10 15:00:00,9.23,9.3,9.22,9.3,108800.0,7.1781,7.2325,7.1703,7.2325,108800.0
2007-08-10 15:10:00,9.29,9.34,9.26,9.31,204000.0,7.2247,7.2636,7.2014,7.2403,204000.0
2007-08-10 15:20:00,9.31,9.46,9.3,9.42,320400.0,7.2403,7.357,7.2325,7.3258,320400.0
2007-08-10 15:30:00,9.44,9.44,9.38,9.38,172800.0,7.3414,7.3414,7.2947,7.2947,172800.0
2007-08-10 15:40:00,9.39,9.42,9.38,9.4,210400.0,7.3025,7.3258,7.2947,7.3103,210400.0
2007-08-10 15:50:00,9.4,9.43,9.39,9.4,267600.0,7.3103,7.3336,7.3025,7.3103,267600.0
2007-08-13 09:30:00,9.28,9.42,9.08,9.18,214400.0,7.217,7.3258,7.0614,7.1392,214400.0
2007-08-13 09:40:00,9.18,9.23,9.18,9.2,180000.0,7.1392,7.1781,7.1392,7.1548,180000.0
2007-08-13 09:50:00,9.2,9.22,9.18,9.21,89600.0,7.1548,7.1703,7.1392,7.1625,89600.0
2007-08-13 10:00:00,9.21,9.25,9.2,9.21,125200.0,7.1625,7.1936,7.1548,7.1625,125200.0
2007-08-13 10:10:00,9.21,9.23,9.18,9.23,97600.0,7.1625,7.1781,7.1392,7.1781,97600.0
2007-08-13 10:20:00,9.23,9.28,9.21,9.26,285600.0,7.1781,7.217,7.1625,7.2014,285600.0
2007-08-13 10:30:00,9.26,9.29,9.25,9.26,228400.0,7.2014,7.2247,7.1936,7.2014,228400.0
2007-08-13 10:40:00,9.26,9.26,9.15,9.18,300800.0,7.2014,7.2014,7.1159,7.1392,300800.0
2007-08-13 10:50:00,9.18,9.18,9.14,9.15,151600.0,7.1392,7.1392,7.1081,7.1159,151600.0
2007-08-13 11:00:00,9.15,9.16,9.15,9.15,82400.0,7.1159,7.1236,7.1159,7.1159,82400.0
2007-08-13 11:10:00,9.15,9.19,9.15,9.18,86000.0,7.1159,7.147,7.1159,7.1392,86000.0
2007-08-13 11:20:00,9.18,9.21,9.17,9.19,104800.0,7.1392,7.1625,7.1314,7.147,104800.0
2007-08-13 11:30:00,9.18,9.2,9.16,9.2,88800.0,7.1392,7.1548,7.1236,7.1548,88800.0
2007-08-13 11:40:00,9.2,9.24,9.2,9.23,78400.0,7.1548,7.1859,7.1548,7.1781,78400.0
2007-08-13 11:50:00,9.23,9.23,9.18,9.2,50400.0,7.1781,7.1781,7.1392,7.1548,50400.0
2007-08-13 12:00:00,9.2,9.2,9.19,9.2,42800.0,7.1548,7.1548,7.147,7.1548,42800.0
2007-08-13 12:10:00,9.2,9.2,9.17,9.17,59200.0,7.1548,7.1548,7.1314,7.1314,59200.0
2007-08-13 12:20:00,9.17,9.19,9.17,9.18,95200.0,7.1314,7.147,7.1314,7.1392,95200.0
2007-08-13 12:30:00,9.18,9.19,9.17,9.19,31600.0,7.1392,7.147,7.1314,7.147,31600.0
2007-08-13 12:40:00,9.19,9.19,9.17,9.18,56800.0,7.147,7.147,7.1314,7.1392,56800.0
2007-08-13 12:50:00,9.18,9.19,9.18,9.19,40400.0,7.1392,7.147,7.1392,7.147,40400.0
2007-08-13 13:00:00,9.18,9.19,9.17,9.17,39200.0,7.1392,7.147,7.1314,7.1314,39200.0
2007-08-13 13:10:00,9.17,9.17,9.15,9.15,48800.0,7.1314,7.1314,7.1159,7.1159,48800.0
2007-08-13 13:20:00,9.15,9.16,9.13,9.15,71200.0,7.1159,7.1236,7.1003,7.1159,71200.0
2007-08-13 13:30:00,9.15,9.18,9.15,9.17,52000.0,7.1159,7.1392,7.1159,7.1314,52000.0
2007-08-13 13:40:00,9.18,9.18,9.17,9.17,38800.0,7.1392,7.1392,7.1314,7.1314,38800.0
2007-08-13 13:50:00,9.17,9.2,9.17,9.2,40800.0,7.1314,7.1548,7.1314,7.1548,40800.0
2007-08-13 14:00:00,9.2,9.2,9.17,9.18,54800.0,7.1548,7.1548,7.1314,7.1392,54800.0
2007-08-13 14:10:00,9.18,9.18,9.17,9.17,42000.0,7.1392,7.1392,7.1314,7.1314,42000.0
2007-08-13 14:20:00,9.17,9.21,9.17,9.2,61600.0,7.1314,7.1625,7.1314,7.1548,61600.0
2007-08-13 14:30:00,9.2,9.21,9.19,9.21,33600.0,7.1548,7.1625,7.147,7.1625,33600.0
2007-08-13 14:40:00,9.21,9.21,9.19,9.19,18400.0,7.1625,7.1625,7.147,7.147,18400.0
2007-08-13 14:50:00,9.19,9.21,9.18,9.19,30000.0,7.147,7.1625,7.1392,7.147,30000.0
2007-08-13 15:00:00,9.18,9.2,9.17,9.2,80000.0,7.1392,7.1548,7.1314,7.1548,80000.0
2007-08-13 15:10:00,9.2,9.21,9.18,9.21,110000.0,7.1548,7.1625,7.1392,7.1625,110000.0
2007-08-13 15:20:00,9.21,9.23,9.18,9.22,140000.0,7.1625,7.1781,7.1392,7.1703,140000.0
2007-08-13 15:30:00,9.23,9.26,9.22,9.26,182800.0,7.1781,7.2014,7.1703,7.2014,182800.0
2007-08-13 15:40:00,9.26,9.3,9.25,9.27,195600.0,7.2014,7.2325,7.1936,7.2092,195600.0
2007-08-13 15:50:00,9.27,9.3,9.24,9.29,468400.0,7.2092,7.2325,7.1859,7.2247,468400.0
2007-08-14 09:30:00,9.34,9.44,9.22,9.22,206000.0,7.2636,7.3414,7.1703,7.1703,206000.0
2007-08-14 09:40:00,9.23,9.23,9.17,9.2,136800.0,7.1781,7.1781,7.1314,7.1548,136800.0
2007-08-14 09:50:00,9.2,9.22,9.19,9.19,45200.0,7.1548,7.1703,7.147,7.147,45200.0
2007-08-14 10:00:00,9.19,9.2,9.18,9.18,80000.0,7.147,7.1548,7.1392,7.1392,80000.0
2007-08-14 10:10:00,9.18,9.19,9.17,9.19,39200.0,7.1392,7.147,7.1314,7.147,39200.0
2007-08-14 10:20:00,9.19,9.19,9.15,9.17,38800.0,7.147,7.147,7.1159,7.1314,38800.0
2007-08-14 10:30:00,9.17,9.22,9.16,9.22,66000.0,7.1314,7.1703,7.1236,7.1703,66000.0
2007-08-14 10:40:00,9.22,9.24,9.2,9.24,58000.0,7.1703,7.1859,7.1548,7.1859,58000.0
2007-08-14 10:50:00,9.24,9.24,9.19,9.23,54000.0,7.1859,7.1859,7.147,7.1781,54000.0
2007-08-14 11:00:00,9.21,9.21,9.17,9.19,40800.0,7.1625,7.1625,7.1314,7.147,40800.0
2007-08-14 11:10:00,9.19,9.24,9.19,9.22,17600.0,7.147,7.1859,7.147,7.1703,17600.0
2007-08-14 11:20:00,9.22,9.22,9.2,9.21,34800.0,7.1703,7.1703,7.1548,7.1625,34800.0
2007-08-14 11:30:00,9.21,9.22,9.21,9.21,52000.0,7.1625,7.1703,7.1625,7.1625,52000.0
2007-08-14 11:40:00,9.21,9.25,9.21,9.24,40400.0,7.1625,7.1936,7.1625,7.1859,40400.0
2007-08-14 11:50:00,9.24,9.29,9.24,9.28,53200.0,7.1859,7.2247,7.1859,7.217,53200.0
2007-08-14 12:00:00,9.27,9.28,9.24,9.24,31600.0,7.2092,7.217,7.1859,7.1859,31600.0
2007-08-14 12:10:00,9.25,9.25,9.23,9.24,29600.0,7.1936,7.1936,7.1781,7.1859,29600.0
2007-08-14 12:20:00,9.24,9.24,9.19,9.2,64400.0,7.1859,7.1859,7.147,7.1548,64400.0
2007-08-14 12:30:00,9.2,9.21,9.19,9.19,60400.0,7.1548,7.1625,7.147,7.147,60400.0
2007-08-14 12:40:00,9.19,9.19,9.17,9.17,83200.0,7.147,7.147,7.1314,7.1314,83200.0
2007-08-14 12:50:00,9.17,9.2,9.17,9.19,48000.0,7.1314,7.1548,7.1314,7.147,48000.0
2007-08-14 13:00:00,9.2,9.2,9.19,9.19,27200.0,7.1548,7.1548,7.147,7.147,27200.0
2007-08-14 13:10:00,9.19,9.2,9.17,9.2,52400.0,7.147,7.1548,7.1314,7.1548,52400.0
2007-08-14 13:20:00,9.2,9.2,9.18,9.19,22800.0,7.1548,7.1548,7.1392,7.147,22800.0
2007-08-14 13:30:00,9.19,9.24,9.19,9.23,46800.0,7.147,7.1859,7.147,7.1781,46800.0
2007-08-14 13:40:00,9.23,9.24,9.21,9.22,34400.0,7.1781,7.1859,7.1625,7.1703,34400.0
2007-08-14 13:50:00,9.21,9.22,9.18,9.19,53600.0,7.1625,7.1703,7.1392,7.147,53600.0
2007-08-14 14:00:00,9.19,9.2,9.16,9.18,42800.0,7.147,7.1548,7.1236,7.1392,42800.0
2007-08-14 14:10:00,9.18,9.21,9.18,9.21,33200.0,7.1392,7.1625,7.1392,7.1625,33200.0
2007-08-14 14:20:00,9.21,9.22,9.19,9.2,33200.0,7.1625,7.1703,7.147,7.1548,33200.0
2007-08-14 14:30:00,9.2,9.21,9.16,9.21,81600.0,7.1548,7.1625,7.1236,7.1625,81600.0
2007-08-14 14:40:00,9.2,9.2,9.18,9.2,33600.0,7.1548,7.1548,7.1392,7.1548,33600.0
2007-08-14 14:50:00,9.2,9.2,9.18,9.2,42800.0,7.1548,7.1548,7.1392,7.1548,42800.0
2007-08-14 15:00:00,9.2,9.24,9.2,9.21,54400.0,7.1548,7.1859,7.1548,7.1625,54400.0
2007-08-14 15:10:00,9.21,9.21,9.19,9.21,24400.0,7.1625,7.1625,7.147,7.1625,24400.0
2007-08-14 15:20:00,9.21,9.26,9.21,9.22,59600.0,7.1625,7.2014,7.1625,7.1703,59600.0
2007-08-14 15:30:00,9.22,9.22,9.18,9.19,101600.0,7.1703,7.1703,7.1392,7.147,101600.0
2007-08-14 15:40:00,9.18,9.2,9.18,9.18,78800.0,7.1392,7.1548,7.1392,7.1392,78800.0
2007-08-14 15:50:00,9.18,9.18,9.13,9.14,291600.0,7.1392,7.1392,7.1003,7.1081,291600.0
2007-08-15 09:30:00,9.15,9.24,9.1,9.1,108800.0,7.1159,7.1859,7.077,7.077,108800.0
2007-08-15 09:40:00,9.1,9.21,9.1,9.2,85200.0,7.077,7.1625,7.077,7.1548,85200.0
2007-08-15 09:50:00,9.19,9.22,9.17,9.2,52800.0,7.147,7.1703,7.1314,7.1548,52800.0
2007-08-15 10:00:00,9.2,9.21,9.12,9.17,56800.0,7.1548,7.1625,7.0925,7.1314,56800.0
2007-08-15 10:10:00,9.16,9.18,9.14,9.14,50800.0,7.1236,7.1392,7.1081,7.1081,50800.0
2007-08-15 10:20:00,9.13,9.17,9.13,9.15,136800.0,7.1003,7.1314,7.1003,7.1159,136800.0
2007-08-15 10:30:00,9.15,9.18,9.15,9.15,48400.0,7.1159,7.1392,7.1159,7.1159,48400.0
2007-08-15 10:40:00,9.15,9.15,9.11,9.15,42400.0,7.1159,7.1159,7.0848,7.1159,42400.0
2007-08-15 10:50:00,9.15,9.16,9.13,9.14,19200.0,7.1159,7.1236,7.1003,7.1081,19200.0
2007-08-15 11:00:00,9.15,9.17,9.13,9.14,27200.0,7.1159,7.1314,7.1003,7.1081,27200.0
2007-08-15 11:10:00,9.14,9.18,9.14,9.15,26800.0,7.1081,7.1392,7.1081,7.1159,26800.0
2007-08-15 11:20:00,9.15,9.21,9.15,9.2,90400.0,7.1159,7.1625,7.1159,7.1548,90400.0
2007-08-15 11:30:00,9.19,9.2,9.15,9.17,38800.0,7.147,7.1548,7.1159,7.1314,38800.0
2007-08-15 11:40:00,9.17,9.18,9.16,9.17,24400.0,7.1314,7.1392,7.1236,7.1314,24400.0
2007-08-15 11:50:00,9.16,9.17,9.12,9.13,27600.0,7.1236,7.1314,7.0925,7.1003,27600.0
2007-08-15 12:00:00,9.13,9.17,9.13,9.16,25600.0,7.1003,7.1314,7.1003,7.1236,25600.0
2007-08-15 12:10:00,9.16,9.18,9.15,9.18,40000.0,7.1236,7.1392,7.1159,7.1392,40000.0
2007-08-15 12:20:00,9.17,9.19,9.15,9.15,41600.0,7.1314,7.147,7.1159,7.1159,41600.0
2007-08-15 12:30:00,9.15,9.16,9.14,9.16,17600.0,7.1159,7.1236,7.1081,7.1236,17600.0
2007-08-15 12:40:00,9.16,9.19,9.15,9.18,43200.0,7.1236,7.147,7.1159,7.1392,43200.0
2007-08-15 12:50:00,9.18,9.18,9.17,9.17,9200.0,7.1392,7.1392,7.1314,7.1314,9200.0
2007-08-15 13:00:00,9.16,9.17,9.14,9.15,30000.0,7.1236,7.1314,7.1081,7.1159,30000.0
2007-08-15 13:10:00,9.15,9.18,9.15,9.18,32400.0,7.1159,7.1392,7.1159,7.1392,32400.0
2007-08-15 13:20:00,9.17,9.18,9.17,9.17,22400.0,7.1314,7.1392,7.1314,7.1314,22400.0
2007-08-15 13:30:00,9.17,9.22,9.17,9.2,100400.0,7.1314,7.1703,7.1314,7.1548,100400.0
2007-08-15 13:40:00,9.19,9.24,9.18,9.18,95600.0,7.147,7.1859,7.1392,7.1392,95600.0
2007-08-15 13:50:00,9.18,9.2,9.18,9.18,29600.0,7.1392,7.1548,7.1392,7.1392,29600.0
2007-08-15 14:00:00,9.18,9.18,9.16,9.17,32400.0,7.1392,7.1392,7.1236,7.1314,32400.0
2007-08-15 14:10:00,9.16,9.17,9.13,9.17,45200.0,7.1236,7.1314,7.1003,7.1314,45200.0
2007-08-15 14:20:00,9.17,9.17,9.14,9.15,40800.0,7.1314,7.1314,7.1081,7.1159,40800.0
2007-08-15 14:30:00,9.15,9.15,9.12,9.14,30800.0,7.1159,7.1159,7.0925,7.1081,30800.0
2007-08-15 14:40:00,9.14,9.17,9.12,9.13,107600.0,7.1081,7.1314,7.0925,7.1003,107600.0
2007-08-15 14:50:00,9.12,9.15,9.12,9.13,101200.0,7.0925,7.1159,7.0925,7.1003,101200.0
2007-08-15 15:00:00,9.13,9.15,9.13,9.13,94800.0,7.1003,7.1159,7.1003,7.1003,94800.0
2007-08-15 15:10:00,9.13,9.13,9.09,9.12,76800.0,7.1003,7.1003,7.0692,7.0925,76800.0
2007-08-15 15:20:00,9.12,9.13,9.09,9.09,46000.0,7.0925,7.1003,7.0692,7.0692,46000.0
2007-08-15 15:30:00,9.1,9.11,9.06,9.08,125200.0,7.077,7.0848,7.0459,7.0614,125200.0
2007-08-15 15:40:00,9.08,9.11,9.07,9.08,85600.0,7.0614,7.0848,7.0537,7.0614,85600.0
2007-08-15 15:50:00,9.08,9.08,9.01,9.03,260400.0,7.0614,7.0614,7.007,7.0226,260400.0
2007-08-16 09:30:00,8.95,9.06,8.94,8.95,226800.0,6.9603,7.0459,6.9526,6.9603,226800.0
2007-08-16 09:40:00,8.95,9.09,8.95,9.05,95200.0,6.9603,7.0692,6.9603,7.0381,95200.0
2007-08-16 09:50:00,9.04,9.05,9.01,9.01,25600.0,7.0303,7.0381,7.007,7.007,25600.0
2007-08-16 10:00:00,9.01,9.04,9.0,9.01,83600.0,7.007,7.0303,6.9992,7.007,83600.0
2007-08-16 10:10:00,9.02,9.06,9.02,9.06,57600.0,7.0148,7.0459,7.0148,7.0459,57600.0
2007-08-16 10:20:00,9.06,9.06,9.04,9.05,96000.0,7.0459,7.0459,7.0303,7.0381,96000.0
2007-08-16 10:30:00,9.05,9.06,9.03,9.04,142400.0,7.0381,7.0459,7.0226,7.0303,142400.0
2007-08-16 10:40:00,9.05,9.06,9.03,9.03,129200.0,7.0381,7.0459,7.0226,7.0226,129200.0
2007-08-16 10:50:00,9.04,9.06,9.03,9.03,88800.0,7.0303,7.0459,7.0226,7.0226,88800.0
2007-08-16 11:00:00,9.03,9.04,9.02,9.03,141600.0,7.0226,7.0303,7.0148,7.0226,141600.0
2007-08-16 11:10:00,9.03,9.04,9.0,9.0,96800.0,7.0226,7.0303,6.9992,6.9992,96800.0
2007-08-16 11:20:00,9.0,9.02,8.99,9.01,72800.0,6.9992,7.0148,6.9914,7.007,72800.0
2007-08-16 11:30:00,9.0,9.0,8.93,8.95,86000.0,6.9992,6.9992,6.9448,6.9603,86000.0
2007-08-16 11:40:00,8.95,8.97,8.94,8.96,44400.0,6.9603,6.9759,6.9526,6.9681,44400.0
2007-08-16 11:50:00,8.97,8.98,8.95,8.97,77200.0,6.9759,6.9837,6.9603,6.9759,77200.0
2007-08-16 12:00:00,8.96,8.96,8.88,8.88,161600.0,6.9681,6.9681,6.9059,6.9059,161600.0
2007-08-16 12:10:00,8.88,8.94,8.88,8.94,74400.0,6.9059,6.9526,6.9059,6.9526,74400.0
2007-08-16 12:20:00,8.93,8.95,8.88,8.88,175600.0,6.9448,6.9603,6.9059,6.9059,175600.0
2007-08-16 12:30:00,8.88,8.89,8.85,8.85,145600.0,6.9059,6.9137,6.8826,6.8826,145600.0
2007-08-16 12:40:00,8.85,8.86,8.81,8.86,103200.0,6.8826,6.8903,6.8515,6.8903,103200.0
2007-08-16 12:50:00,8.86,8.87,8.79,8.8,199600.0,6.8903,6.8981,6.8359,6.8437,199600.0
2007-08-16 13:00:00,8.79,8.81,8.75,8.76,312000.0,6.8359,6.8515,6.8048,6.8126,312000.0
2007-08-16 13:10:00,8.76,8.78,8.74,8.76,370000.0,6.8126,6.8281,6.797,6.8126,370000.0
2007-08-16 13:20:00,8.76,8.77,8.73,8.75,140800.0,6.8126,6.8204,6.7892,6.8048,140800.0
2007-08-16 13:30:00,8.76,8.81,8.75,8.8,137600.0,6.8126,6.8515,6.8048,6.8437,137600.0
2007-08-16 13:40:00,8.81,8.82,8.74,8.77,137200.0,6.8515,6.8592,6.797,6.8204,137200.0
2007-08-16 13:50:00,8.77,8.81,8.77,8.8,82400.0,6.8204,6.8515,6.8204,6.8437,82400.0
2007-08-16 14:00:00,8.8,8.88,8.8,8.84,124800.0,6.8437,6.9059,6.8437,6.8748,124800.0
2007-08-16 14:10:00,8.84,8.9,8.79,8.87,118800.0,6.8748,6.9215,6.8359,6.8981,118800.0
2007-08-16 14:20:00,8.87,8.87,8.79,8.82,69200.0,6.8981,6.8981,6.8359,6.8592,69200.0
2007-08-16 14:30:00,8.82,8.83,8.79,8.82,94800.0,6.8592,6.867,6.8359,6.8592,94800.0
2007-08-16 14:40:00,8.82,8.84,8.77,8.77,164800.0,6.8592,6.8748,6.8204,6.8204,164800.0
2007-08-16 14:50:00,8.77,8.83,8.77,8.82,127200.0,6.8204,6.867,6.8204,6.8592,127200.0
2007-08-16 15:00:00,8.82,8.83,8.76,8.77,157200.0,6.8592,6.867,6.8126,6.8204,157200.0
2007-08-16 15:10:00,8.77,8.83,8.73,8.81,136800.0,6.8204,6.867,6.7892,6.8515,136800.0
2007-08-16 15:20:00,8.81,8.85,8.81,8.84,130000.0,6.8515,6.8826,6.8515,6.8748,130000.0
2007-08-16 15:30:00,8.84,8.92,8.83,8.88,244000.0,6.8748,6.937,6.867,6.9059,244000.0
2007-08-16 15:40:00,8.87,8.94,8.86,8.88,294000.0,6.8981,6.9526,6.8903,6.9059,294000.0
2007-08-16 15:50:00,8.88,8.97,8.82,8.91,529600.0,6.9059,6.9759,6.8592,6.9292,529600.0
2007-08-17 09:30:00,9.16,9.18,8.8,8.99,1052800.0,7.1236,7.1392,6.8437,6.9914,1052800.0
2007-08-17 09:40:00,9.01,9.02,8.9,8.92,188000.0,7.007,7.0148,6.9215,6.937,188000.0
2007-08-17 09:50:00,8.9,9.0,8.88,8.91,116000.0,6.9215,6.9992,6.9059,6.9292,116000.0
2007-08-17 10:00:00,8.91,8.93,8.86,8.9,184000.0,6.9292,6.9448,6.8903,6.9215,184000.0
2007-08-17 10:10:00,8.91,8.91,8.84,8.87,123600.0,6.9292,6.9292,6.8748,6.8981,123600.0
2007-08-17 10:20:00,8.87,8.89,8.82,8.86,142800.0,6.8981,6.9137,6.8592,6.8903,142800.0
2007-08-17 10:30:00,8.87,8.87,8.8,8.81,366400.0,6.8981,6.8981,6.8437,6.8515,366400.0
2007-08-17 10:40:00,8.81,8.81,8.73,8.74,181600.0,6.8515,6.8515,6.7892,6.797,181600.0
2007-08-17 10:50:00,8.74,8.79,8.73,8.77,187200.0,6.797,6.8359,6.7892,6.8204,187200.0
2007-08-17 11:00:00,8.77,8.82,8.77,8.78,116400.0,6.8204,6.8592,6.8204,6.8281,116400.0
2007-08-17 11:10:00,8.78,8.82,8.76,8.81,144400.0,6.8281,6.8592,6.8126,6.8515,144400.0
2007-08-17 11:20:00,8.81,8.83,8.81,8.82,90000.0,6.8515,6.867,6.8515,6.8592,90000.0
2007-08-17 11:30:00,8.82,8.83,8.79,8.82,134800.0,6.8592,6.867,6.8359,6.8592,134800.0
2007-08-17 11:40:00,8.82,8.82,8.8,8.8,79200.0,6.8592,6.8592,6.8437,6.8437,79200.0
2007-08-17 11:50:00,8.8,8.81,8.79,8.81,74400.0,6.8437,6.8515,6.8359,6.8515,74400.0
2007-08-17 12:00:00,8.79,8.79,8.73,8.74,132400.0,6.8359,6.8359,6.7892,6.797,132400.0
2007-08-17 12:10:00,8.74,8.74,8.72,8.74,64800.0,6.797,6.797,6.7815,6.797,64800.0
2007-08-17 12:20:00,8.74,8.75,8.73,8.74,70400.0,6.797,6.8048,6.7892,6.797,70400.0
2007-08-17 12:30:00,8.74,8.78,8.72,8.75,244400.0,6.797,6.8281,6.7815,6.8048,244400.0
2007-08-17 12:40:00,8.75,8.77,8.75,8.76,100400.0,6.8048,6.8204,6.8048,6.8126,100400.0
2007-08-17 12:50:00,8.76,8.76,8.74,8.76,119200.0,6.8126,6.8126,6.797,6.8126,119200.0
2007-08-17 13:00:00,8.76,8.79,8.75,8.77,100800.0,6.8126,6.8359,6.8048,6.8204,100800.0
2007-08-17 13:10:00,8.77,8.82,8.77,8.81,114000.0,6.8204,6.8592,6.8204,6.8515,114000.0
2007-08-17 13:20:00,8.81,8.83,8.81,8.81,62800.0,6.8515,6.867,6.8515,6.8515,62800.0
2007-08-17 13:30:00,8.81,8.82,8.8,8.82,234400.0,6.8515,6.8592,6.8437,6.8592,234400.0
2007-08-17 13:40:00,8.82,8.83,8.81,8.82,199200.0,6.8592,6.867,6.8515,6.8592,199200.0
2007-08-17 13:50:00,8.83,8.83,8.81,8.82,86800.0,6.867,6.867,6.8515,6.8592,86800.0
2007-08-17 14:00:00,8.81,8.82,8.81,8.82,64400.0,6.8515,6.8592,6.8515,6.8592,64400.0
2007-08-17 14:10:00,8.82,8.87,8.82,8.86,137600.0,6.8592,6.8981,6.8592,6.8903,137600.0
2007-08-17 14:20:00,8.86,8.87,8.83,8.83,139200.0,6.8903,6.8981,6.867,6.867,139200.0
2007-08-17 14:30:00,8.83,8.83,8.81,8.81,124800.0,6.867,6.867,6.8515,6.8515,124800.0
2007-08-17 14:40:00,8.82,8.84,8.81,8.84,93600.0,6.8592,6.8748,6.8515,6.8748,93600.0
2007-08-17 14:50:00,8.84,8.85,8.81,8.81,83600.0,6.8748,6.8826,6.8515,6.8515,83600.0
2007-08-17 15:00:00,8.81,8.87,8.81,8.86,88000.0,6.8515,6.8981,6.8515,6.8903,88000.0
2007-08-17 15:10:00,8.86,8.87,8.81,8.85,294800.0,6.8903,6.8981,6.8515,6.8826,294800.0
2007-08-17 15:20:00,8.85,8.85,8.8,8.81,88400.0,6.8826,6.8826,6.8437,6.8515,88400.0
2007-08-17 15:30:00,8.81,8.84,8.8,8.83,104400.0,6.8515,6.8748,6.8437,6.867,104400.0
2007-08-17 15:40:00,8.83,8.84,8.81,8.83,149200.0,6.867,6.8748,6.8515,6.867,149200.0
2007-08-17 15:50:00,8.83,8.86,8.81,8.84,527600.0,6.867,6.8903,6.8515,6.8748,527600.0
2007-08-20 09:30:00,8.83,8.91,8.77,8.78,110800.0,6.867,6.9292,6.8204,6.8281,110800.0
2007-08-20 09:40:00,8.79,8.79,8.74,8.77,201600.0,6.8359,6.8359,6.797,6.8204,201600.0
2007-08-20 09:50:00,8.78,8.84,8.77,8.81,204800.0,6.8281,6.8748,6.8204,6.8515,204800.0
2007-08-20 10:00:00,8.81,8.82,8.78,8.81,134400.0,6.8515,6.8592,6.8281,6.8515,134400.0
2007-08-20 10:10:00,8.81,8.82,8.8,8.82,76400.0,6.8515,6.8592,6.8437,6.8592,76400.0
2007-08-20 10:20:00,8.82,8.83,8.82,8.82,67600.0,6.8592,6.867,6.8592,6.8592,67600.0
2007-08-20 10:30:00,8.82,8.82,8.77,8.77,154800.0,6.8592,6.8592,6.8204,6.8204,154800.0
2007-08-20 10:40:00,8.77,8.77,8.73,8.73,172000.0,6.8204,6.8204,6.7892,6.7892,172000.0
2007-08-20 10:50:00,8.73,8.74,8.72,8.74,126000.0,6.7892,6.797,6.7815,6.797,126000.0
2007-08-20 11:00:00,8.74,8.74,8.72,8.73,71600.0,6.797,6.797,6.7815,6.7892,71600.0
2007-08-20 11:10:00,8.73,8.74,8.69,8.7,194400.0,6.7892,6.797,6.7581,6.7659,194400.0
2007-08-20 11:20:00,8.7,8.72,8.69,8.7,74000.0,6.7659,6.7815,6.7581,6.7659,74000.0
2007-08-20 11:30:00,8.69,8.73,8.69,8.72,52800.0,6.7581,6.7892,6.7581,6.7815,52800.0
2007-08-20 11:40:00,8.73,8.73,8.7,8.7,88400.0,6.7892,6.7892,6.7659,6.7659,88400.0
2007-08-20 11:50:00,8.7,8.71,8.68,8.68,103600.0,6.7659,6.7737,6.7504,6.7504,103600.0
2007-08-20 12:00:00,8.68,8.7,8.68,8.7,70400.0,6.7504,6.7659,6.7504,6.7659,70400.0
2007-08-20 12:10:00,8.7,8.7,8.68,8.69,76000.0,6.7659,6.7659,6.7504,6.7581,76000.0
2007-08-20 12:20:00,8.69,8.72,8.68,8.71,95600.0,6.7581,6.7815,6.7504,6.7737,95600.0
2007-08-20 12:30:00,8.71,8.73,8.71,8.72,49200.0,6.7737,6.7892,6.7737,6.7815,49200.0
2007-08-20 12:40:00,8.72,8.73,8.71,8.72,53200.0,6.7815,6.7892,6.7737,6.7815,53200.0
2007-08-20 12:50:00,8.72,8.73,8.7,8.71,53600.0,6.7815,6.7892,6.7659,6.7737,53600.0
2007-08-20 13:00:00,8.7,8.72,8.7,8.71,85600.0,6.7659,6.7815,6.7659,6.7737,85600.0
2007-08-20 13:10:00,8.72,8.73,8.71,8.73,71200.0,6.7815,6.7892,6.7737,6.7892,71200.0
2007-08-20 13:20:00,8.73,8.73,8.71,8.72,48800.0,6.7892,6.7892,6.7737,6.7815,48800.0
2007-08-20 13:30:00,8.72,8.73,8.71,8.72,41600.0,6.7815,6.7892,6.7737,6.7815,41600.0
2007-08-20 13:40:00,8.72,8.76,8.72,8.76,95200.0,6.7815,6.8126,6.7815,6.8126,95200.0
2007-08-20 13:50:00,8.76,8.76,8.74,8.74,70400.0,6.8126,6.8126,6.797,6.797,70400.0
2007-08-20 14:00:00,8.74,8.75,8.74,8.75,148800.0,6.797,6.8048,6.797,6.8048,148800.0
2007-08-20 14:10:00,8.75,8.75,8.73,8.74,83600.0,6.8048,6.8048,6.7892,6.797,83600.0
2007-08-20 14:20:00,8.74,8.77,8.74,8.77,134400.0,6.797,6.8204,6.797,6.8204,134400.0
2007-08-20 14:30:00,8.77,8.79,8.77,8.79,81600.0,6.8204,6.8359,6.8204,6.8359,81600.0
2007-08-20 14:40:00,8.79,8.8,8.79,8.8,118800.0,6.8359,6.8437,6.8359,6.8437,118800.0
2007-08-20 14:50:00,8.8,8.81,8.8,8.81,94000.0,6.8437,6.8515,6.8437,6.8515,94000.0
2007-08-20 15:00:00,8.81,8.84,8.81,8.84,82400.0,6.8515,6.8748,6.8515,6.8748,82400.0
2007-08-20 15:10:00,8.84,8.85,8.83,8.84,74000.0,6.8748,6.8826,6.867,6.8748,74000.0
2007-08-20 15:20:00,8.84,8.85,8.83,8.85,119600.0,6.8748,6.8826,6.867,6.8826,119600.0
2007-08-20 15:30:00,8.85,8.85,8.81,8.82,118000.0,6.8826,6.8826,6.8515,6.8592,118000.0
2007-08-20 15:40:00,8.82,8.84,8.82,8.83,100400.0,6.8592,6.8748,6.8592,6.867,100400.0
2007-08-20 15:50:00,8.83,8.84,8.82,8.84,169200.0,6.867,6.8748,6.8592,6.8748,169200.0
2007-08-21 09:30:00,8.77,8.9,8.76,8.9,98800.0,6.8204,6.9215,6.8126,6.9215,98800.0
2007-08-21 09:40:00,8.89,8.9,8.88,8.88,89600.0,6.9137,6.9215,6.9059,6.9059,89600.0
2007-08-21 09:50:00,8.89,8.89,8.86,8.87,68800.0,6.9137,6.9137,6.8903,6.8981,68800.0
2007-08-21 10:00:00,8.87,8.88,8.82,8.82,51600.0,6.8981,6.9059,6.8592,6.8592,51600.0
2007-08-21 10:10:00,8.82,8.84,8.81,8.84,36400.0,6.8592,6.8748,6.8515,6.8748,36400.0
2007-08-21 10:20:00,8.84,8.84,8.81,8.83,34000.0,6.8748,6.8748,6.8515,6.867,34000.0
2007-08-21 10:30:00,8.84,8.86,8.83,8.84,26000.0,6.8748,6.8903,6.867,6.8748,26000.0
2007-08-21 10:40:00,8.85,8.85,8.81,8.81,70000.0,6.8826,6.8826,6.8515,6.8515,70000.0
2007-08-21 10:50:00,8.81,8.81,8.79,8.8,53200.0,6.8515,6.8515,6.8359,6.8437,53200.0
2007-08-21 11:00:00,8.8,8.82,8.78,8.78,68000.0,6.8437,6.8592,6.8281,6.8281,68000.0
2007-08-21 11:10:00,8.78,8.78,8.75,8.78,61200.0,6.8281,6.8281,6.8048,6.8281,61200.0
2007-08-21 11:20:00,8.78,8.79,8.75,8.79,86000.0,6.8281,6.8359,6.8048,6.8359,86000.0
2007-08-21 11:30:00,8.79,8.81,8.79,8.8,52000.0,6.8359,6.8515,6.8359,6.8437,52000.0
2007-08-21 11:40:00,8.8,8.81,8.79,8.8,35600.0,6.8437,6.8515,6.8359,6.8437,35600.0
2007-08-21 11:50:00,8.81,8.81,8.79,8.8,65600.0,6.8515,6.8515,6.8359,6.8437,65600.0
2007-08-21 12:00:00,8.8,8.81,8.78,8.8,58400.0,6.8437,6.8515,6.8281,6.8437,58400.0
2007-08-21 12:10:00,8.8,8.81,8.79,8.81,36800.0,6.8437,6.8515,6.8359,6.8515,36800.0
2007-08-21 12:20:00,8.81,8.82,8.8,8.81,52400.0,6.8515,6.8592,6.8437,6.8515,52400.0
2007-08-21 12:30:00,8.8,8.8,8.77,8.77,136000.0,6.8437,6.8437,6.8204,6.8204,136000.0
2007-08-21 12:40:00,8.77,8.79,8.76,8.77,87200.0,6.8204,6.8359,6.8126,6.8204,87200.0
2007-08-21 12:50:00,8.77,8.81,8.77,8.8,56400.0,6.8204,6.8515,6.8204,6.8437,56400.0
2007-08-21 13:00:00,8.81,8.82,8.8,8.8,39200.0,6.8515,6.8592,6.8437,6.8437,39200.0
2007-08-21 13:10:00,8.8,8.81,8.77,8.81,81200.0,6.8437,6.8515,6.8204,6.8515,81200.0
2007-08-21 13:20:00,8.81,8.84,8.81,8.82,32000.0,6.8515,6.8748,6.8515,6.8592,32000.0
2007-08-21 13:30:00,8.82,8.85,8.82,8.83,37600.0,6.8592,6.8826,6.8592,6.867,37600.0
2007-08-21 13:40:00,8.84,8.84,8.81,8.81,36400.0,6.8748,6.8748,6.8515,6.8515,36400.0
2007-08-21 13:50:00,8.82,8.83,8.8,8.8,43600.0,6.8592,6.867,6.8437,6.8437,43600.0
2007-08-21 14:00:00,8.8,8.84,8.8,8.84,41600.0,6.8437,6.8748,6.8437,6.8748,41600.0
2007-08-21 14:10:00,8.83,8.84,8.81,8.81,83200.0,6.867,6.8748,6.8515,6.8515,83200.0
2007-08-21 14:20:00,8.82,8.84,8.81,8.83,53200.0,6.8592,6.8748,6.8515,6.867,53200.0
2007-08-21 14:30:00,8.83,8.84,8.81,8.81,61600.0,6.867,6.8748,6.8515,6.8515,61600.0
2007-08-21 14:40:00,8.81,8.82,8.8,8.82,56400.0,6.8515,6.8592,6.8437,6.8592,56400.0
2007-08-21 14:50:00,8.83,8.83,8.8,8.83,59600.0,6.867,6.867,6.8437,6.867,59600.0
2007-08-21 15:00:00,8.83,8.85,8.83,8.84,51600.0,6.867,6.8826,6.867,6.8748,51600.0
2007-08-21 15:10:00,8.84,8.85,8.81,8.83,85200.0,6.8748,6.8826,6.8515,6.867,85200.0
2007-08-21 15:20:00,8.83,8.86,8.83,8.85,79600.0,6.867,6.8903,6.867,6.8826,79600.0
2007-08-21 15:30:00,8.86,8.87,8.84,8.85,110000.0,6.8903,6.8981,6.8748,6.8826,110000.0
2007-08-21 15:40:00,8.85,8.86,8.83,8.85,86000.0,6.8826,6.8903,6.867,6.8826,86000.0
2007-08-21 15:50:00,8.86,8.86,8.83,8.85,134400.0,6.8903,6.8903,6.867,6.8826,134400.0
2007-08-22 09:30:00,8.8,8.89,8.8,8.8,152400.0,6.8437,6.9137,6.8437,6.8437,152400.0
2007-08-22 09:40:00,8.81,8.81,8.74,8.8,130000.0,6.8515,6.8515,6.797,6.8437,130000.0
2007-08-22 09:50:00,8.8,8.84,8.8,8.84,37600.0,6.8437,6.8748,6.8437,6.8748,37600.0
2007-08-22 10:00:00,8.84,8.86,8.84,8.86,52000.0,6.8748,6.8903,6.8748,6.8903,52000.0
2007-08-22 10:10:00,8.87,8.88,8.86,8.87,59200.0,6.8981,6.9059,6.8903,6.8981,59200.0
2007-08-22 10:20:00,8.87,8.9,8.87,8.9,28800.0,6.8981,6.9215,6.8981,6.9215,28800.0
2007-08-22 10:30:00,8.9,8.91,8.9,8.9,31200.0,6.9215,6.9292,6.9215,6.9215,31200.0
2007-08-22 10:40:00,8.9,8.91,8.9,8.9,46000.0,6.9215,6.9292,6.9215,6.9215,46000.0
2007-08-22 10:50:00,8.9,8.91,8.86,8.87,55200.0,6.9215,6.9292,6.8903,6.8981,55200.0
2007-08-22 11:00:00,8.87,8.89,8.86,8.89,50000.0,6.8981,6.9137,6.8903,6.9137,50000.0
2007-08-22 11:10:00,8.89,8.9,8.88,8.9,33200.0,6.9137,6.9215,6.9059,6.9215,33200.0
2007-08-22 11:20:00,8.91,8.92,8.9,8.92,40400.0,6.9292,6.937,6.9215,6.937,40400.0
2007-08-22 11:30:00,8.92,8.93,8.91,8.93,61200.0,6.937,6.9448,6.9292,6.9448,61200.0
2007-08-22 11:40:00,8.93,8.93,8.92,8.92,49200.0,6.9448,6.9448,6.937,6.937,49200.0
2007-08-22 11:50:00,8.92,8.92,8.92,8.92,38000.0,6.937,6.937,6.937,6.937,38000.0
2007-08-22 12:00:00,8.92,8.93,8.9,8.91,57600.0,6.937,6.9448,6.9215,6.9292,57600.0
2007-08-22 12:10:00,8.91,8.92,8.9,8.92,47200.0,6.9292,6.937,6.9215,6.937,47200.0
2007-08-22 12:20:00,8.91,8.91,8.89,8.89,44800.0,6.9292,6.9292,6.9137,6.9137,44800.0
2007-08-22 12:30:00,8.9,8.9,8.87,8.89,96000.0,6.9215,6.9215,6.8981,6.9137,96000.0
2007-08-22 12:40:00,8.9,8.92,8.89,8.9,44400.0,6.9215,6.937,6.9137,6.9215,44400.0
2007-08-22 12:50:00,8.9,8.92,8.89,8.91,39600.0,6.9215,6.937,6.9137,6.9292,39600.0
2007-08-22 13:00:00,8.92,8.92,8.91,8.92,49600.0,6.937,6.937,6.9292,6.937,49600.0
2007-08-22 13:10:00,8.92,8.93,8.92,8.93,70400.0,6.937,6.9448,6.937,6.9448,70400.0
2007-08-22 13:20:00,8.93,8.95,8.93,8.94,39600.0,6.9448,6.9603,6.9448,6.9526,39600.0
2007-08-22 13:30:00,8.94,8.95,8.93,8.93,41600.0,6.9526,6.9603,6.9448,6.9448,41600.0
2007-08-22 13:40:00,8.93,8.96,8.93,8.94,48400.0,6.9448,6.9681,6.9448,6.9526,48400.0
2007-08-22 13:50:00,8.94,8.97,8.94,8.97,44800.0,6.9526,6.9759,6.9526,6.9759,44800.0
2007-08-22 14:00:00,8.97,8.97,8.95,8.96,48800.0,6.9759,6.9759,6.9603,6.9681,48800.0
2007-08-22 14:10:00,8.96,8.97,8.94,8.95,31600.0,6.9681,6.9759,6.9526,6.9603,31600.0
2007-08-22 14:20:00,8.95,8.95,8.94,8.94,55200.0,6.9603,6.9603,6.9526,6.9526,55200.0
2007-08-22 14:30:00,8.94,8.96,8.94,8.95,120800.0,6.9526,6.9681,6.9526,6.9603,120800.0
2007-08-22 14:40:00,8.95,8.97,8.95,8.96,58800.0,6.9603,6.9759,6.9603,6.9681,58800.0
2007-08-22 14:50:00,8.96,8.98,8.94,8.95,83600.0,6.9681,6.9837,6.9526,6.9603,83600.0
2007-08-22 15:00:00,8.95,8.96,8.95,8.95,52800.0,6.9603,6.9681,6.9603,6.9603,52800.0
2007-08-22 15:10:00,8.95,8.98,8.95,8.97,72400.0,6.9603,6.9837,6.9603,6.9759,72400.0
2007-08-22 15:20:00,8.97,8.98,8.96,8.96,38400.0,6.9759,6.9837,6.9681,6.9681,38400.0
2007-08-22 15:30:00,8.97,8.98,8.97,8.97,94800.0,6.9759,6.9837,6.9759,6.9759,94800.0
2007-08-22 15:40:00,8.97,8.97,8.96,8.96,114800.0,6.9759,6.9759,6.9681,6.9681,114800.0
2007-08-22 15:50:00,8.96,8.97,8.94,8.94,194400.0,6.9681,6.9759,6.9526,6.9526,194400.0
2007-08-23 09:30:00,8.96,8.98,8.88,8.94,66000.0,6.9681,6.9837,6.9059,6.9526,66000.0
2007-08-23 09:40:00,8.94,8.94,8.9,8.91,84400.0,6.9526,6.9526,6.9215,6.9292,84400.0
2007-08-23 09:50:00,8.91,8.93,8.9,8.92,68800.0,6.9292,6.9448,6.9215,6.937,68800.0
2007-08-23 10:00:00,8.93,8.94,8.92,8.92,23600.0,6.9448,6.9526,6.937,6.937,23600.0
2007-08-23 10:10:00,8.92,8.92,8.9,8.9,44000.0,6.937,6.937,6.9215,6.9215,44000.0
2007-08-23 10:20:00,8.9,8.91,8.87,8.88,50400.0,6.9215,6.9292,6.8981,6.9059,50400.0
2007-08-23 10:30:00,8.88,8.89,8.86,8.89,60000.0,6.9059,6.9137,6.8903,6.9137,60000.0
2007-08-23 10:40:00,8.9,8.9,8.87,8.88,34400.0,6.9215,6.9215,6.8981,6.9059,34400.0
2007-08-23 10:50:00,8.88,8.89,8.88,8.88,23200.0,6.9059,6.9137,6.9059,6.9059,23200.0
2007-08-23 11:00:00,8.88,8.88,8.85,8.86,49600.0,6.9059,6.9059,6.8826,6.8903,49600.0
2007-08-23 11:10:00,8.87,8.87,8.85,8.85,48400.0,6.8981,6.8981,6.8826,6.8826,48400.0
2007-08-23 11:20:00,8.85,8.87,8.85,8.85,58000.0,6.8826,6.8981,6.8826,6.8826,58000.0
2007-08-23 11:30:00,8.86,8.86,8.85,8.85,38400.0,6.8903,6.8903,6.8826,6.8826,38400.0
2007-08-23 11:40:00,8.86,8.86,8.83,8.83,38800.0,6.8903,6.8903,6.867,6.867,38800.0
2007-08-23 11:50:00,8.83,8.84,8.82,8.83,68400.0,6.867,6.8748,6.8592,6.867,68400.0
2007-08-23 12:00:00,8.83,8.84,8.83,8.83,28000.0,6.867,6.8748,6.867,6.867,28000.0
2007-08-23 12:10:00,8.83,8.85,8.83,8.84,60000.0,6.867,6.8826,6.867,6.8748,60000.0
2007-08-23 12:20:00,8.85,8.85,8.83,8.84,50400.0,6.8826,6.8826,6.867,6.8748,50400.0
2007-08-23 12:30:00,8.84,8.86,8.84,8.85,33600.0,6.8748,6.8903,6.8748,6.8826,33600.0
2007-08-23 12:40:00,8.85,8.86,8.84,8.85,40400.0,6.8826,6.8903,6.8748,6.8826,40400.0
2007-08-23 12:50:00,8.85,8.85,8.81,8.82,58000.0,6.8826,6.8826,6.8515,6.8592,58000.0
2007-08-23 13:00:00,8.83,8.83,8.81,8.83,39200.0,6.867,6.867,6.8515,6.867,39200.0
2007-08-23 13:10:00,8.83,8.86,8.83,8.85,57600.0,6.867,6.8903,6.867,6.8826,57600.0
2007-08-23 13:20:00,8.85,8.85,8.83,8.83,24400.0,6.8826,6.8826,6.867,6.867,24400.0
2007-08-23 13:30:00,8.84,8.87,8.83,8.86,67200.0,6.8748,6.8981,6.867,6.8903,67200.0
2007-08-23 13:40:00,8.86,8.87,8.86,8.87,56800.0,6.8903,6.8981,6.8903,6.8981,56800.0
2007-08-23 13:50:00,8.87,8.88,8.86,8.88,56000.0,6.8981,6.9059,6.8903,6.9059,56000.0
2007-08-23 14:00:00,8.88,8.89,8.86,8.88,71200.0,6.9059,6.9137,6.8903,6.9059,71200.0
2007-08-23 14:10:00,8.88,8.89,8.86,8.86,42000.0,6.9059,6.9137,6.8903,6.8903,42000.0
2007-08-23 14:20:00,8.86,8.86,8.85,8.85,41200.0,6.8903,6.8903,6.8826,6.8826,41200.0
2007-08-23 14:30:00,8.86,8.87,8.85,8.85,46800.0,6.8903,6.8981,6.8826,6.8826,46800.0
2007-08-23 14:40:00,8.85,8.85,8.81,8.83,67200.0,6.8826,6.8826,6.8515,6.867,67200.0
2007-08-23 14:50:00,8.82,8.84,8.82,8.83,33600.0,6.8592,6.8748,6.8592,6.867,33600.0
2007-08-23 15:00:00,8.83,8.84,8.82,8.83,74000.0,6.867,6.8748,6.8592,6.867,74000.0
2007-08-23 15:10:00,8.83,8.84,8.81,8.84,114400.0,6.867,6.8748,6.8515,6.8748,114400.0
2007-08-23 15:20:00,8.84,8.86,8.84,8.85,75600.0,6.8748,6.8903,6.8748,6.8826,75600.0
2007-08-23 15:30:00,8.84,8.85,8.83,8.83,88400.0,6.8748,6.8826,6.867,6.867,88400.0
2007-08-23 15:40:00,8.83,8.85,8.81,8.85,100400.0,6.867,6.8826,6.8515,6.8826,100400.0
2007-08-23 15:50:00,8.85,8.85,8.82,8.84,105600.0,6.8826,6.8826,6.8592,6.8748,105600.0
2007-08-24 09:30:00,8.84,8.86,8.8,8.84,50400.0,6.8748,6.8903,6.8437,6.8748,50400.0
2007-08-24 09:40:00,8.85,8.9,8.84,8.89,31600.0,6.8826,6.9215,6.8748,6.9137,31600.0
2007-08-24 09:50:00,8.89,8.9,8.87,8.88,44400.0,6.9137,6.9215,6.8981,6.9059,44400.0
2007-08-24 10:00:00,8.88,8.92,8.88,8.89,45600.0,6.9059,6.937,6.9059,6.9137,45600.0
2007-08-24 10:10:00,8.9,8.9,8.88,8.89,20000.0,6.9215,6.9215,6.9059,6.9137,20000.0
2007-08-24 10:20:00,8.88,8.88,8.85,8.86,46000.0,6.9059,6.9059,6.8826,6.8903,46000.0
2007-08-24 10:30:00,8.86,8.87,8.86,8.86,38000.0,6.8903,6.8981,6.8903,6.8903,38000.0
2007-08-24 10:40:00,8.86,8.87,8.84,8.84,77200.0,6.8903,6.8981,6.8748,6.8748,77200.0
2007-08-24 10:50:00,8.84,8.84,8.84,8.84,20400.0,6.8748,6.8748,6.8748,6.8748,20400.0
2007-08-24 11:00:00,8.84,8.86,8.84,8.85,37600.0,6.8748,6.8903,6.8748,6.8826,37600.0
2007-08-24 11:10:00,8.85,8.85,8.84,8.85,34800.0,6.8826,6.8826,6.8748,6.8826,34800.0
2007-08-24 11:20:00,8.85,8.87,8.85,8.86,36400.0,6.8826,6.8981,6.8826,6.8903,36400.0
2007-08-24 11:30:00,8.87,8.87,8.86,8.86,32400.0,6.8981,6.8981,6.8903,6.8903,32400.0
2007-08-24 11:40:00,8.86,8.86,8.86,8.86,17200.0,6.8903,6.8903,6.8903,6.8903,17200.0
2007-08-24 11:50:00,8.87,8.88,8.87,8.88,19200.0,6.8981,6.9059,6.8981,6.9059,19200.0
2007-08-24 12:00:00,8.87,8.87,8.86,8.86,49200.0,6.8981,6.8981,6.8903,6.8903,49200.0
2007-08-24 12:10:00,8.86,8.9,8.86,8.9,100400.0,6.8903,6.9215,6.8903,6.9215,100400.0
2007-08-24 12:20:00,8.9,8.93,8.9,8.9,59200.0,6.9215,6.9448,6.9215,6.9215,59200.0
2007-08-24 12:30:00,8.9,8.9,8.89,8.9,13200.0,6.9215,6.9215,6.9137,6.9215,13200.0
2007-08-24 12:40:00,8.89,8.9,8.87,8.87,26400.0,6.9137,6.9215,6.8981,6.8981,26400.0
2007-08-24 12:50:00,8.88,8.88,8.86,8.86,21200.0,6.9059,6.9059,6.8903,6.8903,21200.0
2007-08-24 13:00:00,8.86,8.87,8.86,8.86,24000.0,6.8903,6.8981,6.8903,6.8903,24000.0
2007-08-24 13:10:00,8.86,8.88,8.86,8.87,25200.0,6.8903,6.9059,6.8903,6.8981,25200.0
2007-08-24 13:20:00,8.87,8.87,8.86,8.86,15600.0,6.8981,6.8981,6.8903,6.8903,15600.0
2007-08-24 13:30:00,8.86,8.86,8.85,8.86,26400.0,6.8903,6.8903,6.8826,6.8903,26400.0
2007-08-24 13:40:00,8.86,8.87,8.85,8.85,25600.0,6.8903,6.8981,6.8826,6.8826,25600.0
2007-08-24 13:50:00,8.85,8.85,8.85,8.85,9200.0,6.8826,6.8826,6.8826,6.8826,9200.0
2007-08-24 14:00:00,8.85,8.87,8.85,8.87,37200.0,6.8826,6.8981,6.8826,6.8981,37200.0
2007-08-24 14:10:00,8.88,8.89,8.86,8.89,136800.0,6.9059,6.9137,6.8903,6.9137,136800.0
2007-08-24 14:20:00,8.89,8.9,8.89,8.9,47600.0,6.9137,6.9215,6.9137,6.9215,47600.0
2007-08-24 14:30:00,8.9,8.9,8.89,8.89,37600.0,6.9215,6.9215,6.9137,6.9137,37600.0
2007-08-24 14:40:00,8.89,8.9,8.89,8.9,43200.0,6.9137,6.9215,6.9137,6.9215,43200.0
2007-08-24 14:50:00,8.9,8.91,8.9,8.9,36800.0,6.9215,6.9292,6.9215,6.9215,36800.0
2007-08-24 15:00:00,8.9,8.9,8.88,8.89,36400.0,6.9215,6.9215,6.9059,6.9137,36400.0
2007-08-24 15:10:00,8.88,8.91,8.88,8.9,69200.0,6.9059,6.9292,6.9059,6.9215,69200.0
2007-08-24 15:20:00,8.9,8.9,8.87,8.89,52800.0,6.9215,6.9215,6.8981,6.9137,52800.0
2007-08-24 15:30:00,8.89,8.91,8.89,8.91,31200.0,6.9137,6.9292,6.9137,6.9292,31200.0
2007-08-24 15:40:00,8.91,8.92,8.91,8.92,63600.0,6.9292,6.937,6.9292,6.937,63600.0
2007-08-24 15:50:00,8.92,8.94,8.92,8.94,224000.0,6.937,6.9526,6.937,6.9526,224000.0
2007-08-27 09:30:00,8.88,8.96,8.88,8.95,65600.0,6.9059,6.9681,6.9059,6.9603,65600.0
2007-08-27 09:40:00,8.94,8.98,8.93,8.93,30000.0,6.9526,6.9837,6.9448,6.9448,30000.0
2007-08-27 09:50:00,8.93,8.95,8.91,8.95,38000.0,6.9448,6.9603,6.9292,6.9603,38000.0
2007-08-27 10:00:00,8.95,8.95,8.89,8.91,39600.0,6.9603,6.9603,6.9137,6.9292,39600.0
2007-08-27 10:10:00,8.9,8.92,8.9,8.92,14800.0,6.9215,6.937,6.9215,6.937,14800.0
2007-08-27 10:20:00,8.92,8.92,8.91,8.91,19200.0,6.937,6.937,6.9292,6.9292,19200.0
2007-08-27 10:30:00,8.91,8.91,8.89,8.9,62400.0,6.9292,6.9292,6.9137,6.9215,62400.0
2007-08-27 10:40:00,8.9,8.9,8.88,8.88,38000.0,6.9215,6.9215,6.9059,6.9059,38000.0
2007-08-27 10:50:00,8.88,8.9,8.88,8.9,15200.0,6.9059,6.9215,6.9059,6.9215,15200.0
2007-08-27 11:00:00,8.9,8.9,8.88,8.89,28000.0,6.9215,6.9215,6.9059,6.9137,28000.0
2007-08-27 11:10:00,8.88,8.91,8.88,8.9,40000.0,6.9059,6.9292,6.9059,6.9215,40000.0
2007-08-27 11:20:00,8.89,8.89,8.88,8.89,19200.0,6.9137,6.9137,6.9059,6.9137,19200.0
2007-08-27 11:30:00,8.89,8.9,8.89,8.9,17200.0,6.9137,6.9215,6.9137,6.9215,17200.0
2007-08-27 11:40:00,8.9,8.9,8.9,8.9,26400.0,6.9215,6.9215,6.9215,6.9215,26400.0
2007-08-27 11:50:00,8.9,8.91,8.9,8.9,11200.0,6.9215,6.9292,6.9215,6.9215,11200.0
2007-08-27 12:00:00,8.9,8.9,8.88,8.89,31200.0,6.9215,6.9215,6.9059,6.9137,31200.0
2007-08-27 12:10:00,8.89,8.91,8.89,8.91,24800.0,6.9137,6.9292,6.9137,6.9292,24800.0
2007-08-27 12:20:00,8.91,8.91,8.9,8.9,23200.0,6.9292,6.9292,6.9215,6.9215,23200.0
2007-08-27 12:30:00,8.9,8.91,8.9,8.91,12400.0,6.9215,6.9292,6.9215,6.9292,12400.0
2007-08-27 12:40:00,8.91,8.92,8.91,8.91,18400.0,6.9292,6.937,6.9292,6.9292,18400.0
2007-08-27 12:50:00,8.91,8.91,8.9,8.91,16400.0,6.9292,6.9292,6.9215,6.9292,16400.0
2007-08-27 13:00:00,8.91,8.94,8.91,8.94,38800.0,6.9292,6.9526,6.9292,6.9526,38800.0
2007-08-27 13:10:00,8.94,8.94,8.93,8.93,13600.0,6.9526,6.9526,6.9448,6.9448,13600.0
2007-08-27 13:20:00,8.93,8.93,8.92,8.93,40800.0,6.9448,6.9448,6.937,6.9448,40800.0
2007-08-27 13:30:00,8.92,8.93,8.91,8.91,21600.0,6.937,6.9448,6.9292,6.9292,21600.0
2007-08-27 13:40:00,8.91,8.92,8.91,8.92,20800.0,6.9292,6.937,6.9292,6.937,20800.0
2007-08-27 13:50:00,8.92,8.92,8.9,8.9,56800.0,6.937,6.937,6.9215,6.9215,56800.0
2007-08-27 14:00:00,8.9,8.91,8.9,8.9,44400.0,6.9215,6.9292,6.9215,6.9215,44400.0
2007-08-27 14:10:00,8.91,8.92,8.9,8.91,30400.0,6.9292,6.937,6.9215,6.9292,30400.0
2007-08-27 14:20:00,8.91,8.92,8.9,8.91,28400.0,6.9292,6.937,6.9215,6.9292,28400.0
2007-08-27 14:30:00,8.91,8.93,8.91,8.92,39200.0,6.9292,6.9448,6.9292,6.937,39200.0
2007-08-27 14:40:00,8.92,8.93,8.9,8.91,23200.0,6.937,6.9448,6.9215,6.9292,23200.0
2007-08-27 14:50:00,8.91,8.91,8.9,8.91,49600.0,6.9292,6.9292,6.9215,6.9292,49600.0
2007-08-27 15:00:00,8.9,8.91,8.9,8.9,40400.0,6.9215,6.9292,6.9215,6.9215,40400.0
2007-08-27 15:10:00,8.91,8.92,8.9,8.91,43200.0,6.9292,6.937,6.9215,6.9292,43200.0
2007-08-27 15:20:00,8.91,8.94,8.91,8.94,70800.0,6.9292,6.9526,6.9292,6.9526,70800.0
2007-08-27 15:30:00,8.93,8.94,8.93,8.93,85600.0,6.9448,6.9526,6.9448,6.9448,85600.0
2007-08-27 15:40:00,8.93,8.94,8.93,8.94,80000.0,6.9448,6.9526,6.9448,6.9526,80000.0
2007-08-27 15:50:00,8.93,8.93,8.9,8.9,165200.0,6.9448,6.9448,6.9215,6.9215,165200.0
2007-08-28 09:30:00,8.85,8.88,8.85,8.87,58800.0,6.8826,6.9059,6.8826,6.8981,58800.0
2007-08-28 09:40:00,8.88,8.9,8.86,8.89,85200.0,6.9059,6.9215,6.8903,6.9137,85200.0
2007-08-28 09:50:00,8.89,8.89,8.84,8.85,94800.0,6.9137,6.9137,6.8748,6.8826,94800.0
2007-08-28 10:00:00,8.85,8.87,8.84,8.85,66000.0,6.8826,6.8981,6.8748,6.8826,66000.0
2007-08-28 10:10:00,8.85,8.9,8.85,8.9,119600.0,6.8826,6.9215,6.8826,6.9215,119600.0
2007-08-28 10:20:00,8.9,8.91,8.89,8.89,50400.0,6.9215,6.9292,6.9137,6.9137,50400.0
2007-08-28 10:30:00,8.89,8.91,8.89,8.9,42000.0,6.9137,6.9292,6.9137,6.9215,42000.0
2007-08-28 10:40:00,8.9,8.9,8.88,8.88,32800.0,6.9215,6.9215,6.9059,6.9059,32800.0
2007-08-28 10:50:00,8.88,8.88,8.87,8.88,34000.0,6.9059,6.9059,6.8981,6.9059,34000.0
2007-08-28 11:00:00,8.88,8.89,8.87,8.89,45200.0,6.9059,6.9137,6.8981,6.9137,45200.0
2007-08-28 11:10:00,8.89,8.91,8.88,8.91,68400.0,6.9137,6.9292,6.9059,6.9292,68400.0
2007-08-28 11:20:00,8.9,8.93,8.9,8.92,127600.0,6.9215,6.9448,6.9215,6.937,127600.0
2007-08-28 11:30:00,8.92,8.93,8.9,8.9,52800.0,6.937,6.9448,6.9215,6.9215,52800.0
2007-08-28 11:40:00,8.9,8.91,8.9,8.9,87200.0,6.9215,6.9292,6.9215,6.9215,87200.0
2007-08-28 11:50:00,8.9,8.92,8.9,8.92,44000.0,6.9215,6.937,6.9215,6.937,44000.0
2007-08-28 12:00:00,8.92,8.93,8.92,8.92,28000.0,6.937,6.9448,6.937,6.937,28000.0
2007-08-28 12:10:00,8.92,8.93,8.91,8.92,43600.0,6.937,6.9448,6.9292,6.937,43600.0
2007-08-28 12:20:00,8.92,8.92,8.91,8.92,32000.0,6.937,6.937,6.9292,6.937,32000.0
2007-08-28 12:30:00,8.92,8.93,8.92,8.92,19200.0,6.937,6.9448,6.937,6.937,19200.0
2007-08-28 12:40:00,8.91,8.92,8.91,8.92,12000.0,6.9292,6.937,6.9292,6.937,12000.0
2007-08-28 12:50:00,8.91,8.92,8.91,8.92,46000.0,6.9292,6.937,6.9292,6.937,46000.0
2007-08-28 13:00:00,8.92,8.92,8.9,8.91,33600.0,6.937,6.937,6.9215,6.9292,33600.0
2007-08-28 13:10:00,8.91,8.92,8.9,8.91,35600.0,6.9292,6.937,6.9215,6.9292,35600.0
2007-08-28 13:20:00,8.9,8.94,8.9,8.93,68000.0,6.9215,6.9526,6.9215,6.9448,68000.0
2007-08-28 13:30:00,8.93,8.93,8.92,8.92,51600.0,6.9448,6.9448,6.937,6.937,51600.0
2007-08-28 13:40:00,8.92,8.92,8.91,8.91,83200.0,6.937,6.937,6.9292,6.9292,83200.0
2007-08-28 13:50:00,8.91,8.91,8.9,8.9,43600.0,6.9292,6.9292,6.9215,6.9215,43600.0
2007-08-28 14:00:00,8.9,8.92,8.9,8.91,116400.0,6.9215,6.937,6.9215,6.9292,116400.0
2007-08-28 14:10:00,8.91,8.92,8.9,8.9,50000.0,6.9292,6.937,6.9215,6.9215,50000.0
2007-08-28 14:20:00,8.9,8.91,8.9,8.91,55600.0,6.9215,6.9292,6.9215,6.9292,55600.0
2007-08-28 14:30:00,8.91,8.92,8.9,8.9,105200.0,6.9292,6.937,6.9215,6.9215,105200.0
2007-08-28 14:40:00,8.9,8.91,8.9,8.9,76400.0,6.9215,6.9292,6.9215,6.9215,76400.0
2007-08-28 14:50:00,8.9,8.9,8.9,8.9,43600.0,6.9215,6.9215,6.9215,6.9215,43600.0
2007-08-28 15:00:00,8.9,8.9,8.9,8.9,50800.0,6.9215,6.9215,6.9215,6.9215,50800.0
2007-08-28 15:10:00,8.9,8.9,8.9,8.9,94000.0,6.9215,6.9215,6.9215,6.9215,94000.0
2007-08-28 15:20:00,8.9,8.9,8.89,8.89,67200.0,6.9215,6.9215,6.9137,6.9137,67200.0
2007-08-28 15:30:00,8.89,8.89,8.88,8.89,152000.0,6.9137,6.9137,6.9059,6.9137,152000.0
2007-08-28 15:40:00,8.89,8.9,8.89,8.9,263200.0,6.9137,6.9215,6.9137,6.9215,263200.0
2007-08-28 15:50:00,8.89,8.9,8.84,8.84,422000.0,6.9137,6.9215,6.8748,6.8748,422000.0
2007-08-29 09:30:00,8.88,8.92,8.8,8.8,93600.0,6.9059,6.937,6.8437,6.8437,93600.0
2007-08-29 09:40:00,8.8,8.82,8.78,8.82,64800.0,6.8437,6.8592,6.8281,6.8592,64800.0
2007-08-29 09:50:00,8.82,8.84,8.81,8.83,32000.0,6.8592,6.8748,6.8515,6.867,32000.0
2007-08-29 10:00:00,8.83,8.84,8.81,8.82,128400.0,6.867,6.8748,6.8515,6.8592,128400.0
2007-08-29 10:10:00,8.82,8.84,8.81,8.84,39600.0,6.8592,6.8748,6.8515,6.8748,39600.0
2007-08-29 10:20:00,8.84,8.87,8.84,8.84,41600.0,6.8748,6.8981,6.8748,6.8748,41600.0
2007-08-29 10:30:00,8.85,8.86,8.83,8.83,38800.0,6.8826,6.8903,6.867,6.867,38800.0
2007-08-29 10:40:00,8.84,8.86,8.84,8.85,19200.0,6.8748,6.8903,6.8748,6.8826,19200.0
2007-08-29 10:50:00,8.85,8.87,8.85,8.86,23200.0,6.8826,6.8981,6.8826,6.8903,23200.0
2007-08-29 11:00:00,8.87,8.88,8.87,8.87,34000.0,6.8981,6.9059,6.8981,6.8981,34000.0
2007-08-29 11:10:00,8.87,8.87,8.86,8.86,16400.0,6.8981,6.8981,6.8903,6.8903,16400.0
2007-08-29 11:20:00,8.86,8.86,8.84,8.84,32400.0,6.8903,6.8903,6.8748,6.8748,32400.0
2007-08-29 11:30:00,8.84,8.85,8.84,8.85,44800.0,6.8748,6.8826,6.8748,6.8826,44800.0
2007-08-29 11:40:00,8.85,8.86,8.85,8.85,52400.0,6.8826,6.8903,6.8826,6.8826,52400.0
2007-08-29 11:50:00,8.85,8.86,8.84,8.86,41200.0,6.8826,6.8903,6.8748,6.8903,41200.0
2007-08-29 12:00:00,8.86,8.86,8.84,8.84,34800.0,6.8903,6.8903,6.8748,6.8748,34800.0
2007-08-29 12:10:00,8.84,8.85,8.84,8.84,32400.0,6.8748,6.8826,6.8748,6.8748,32400.0
2007-08-29 12:20:00,8.84,8.84,8.81,8.81,38000.0,6.8748,6.8748,6.8515,6.8515,38000.0
2007-08-29 12:30:00,8.82,8.82,8.81,8.82,58400.0,6.8592,6.8592,6.8515,6.8592,58400.0
2007-08-29 12:40:00,8.83,8.84,8.83,8.83,16400.0,6.867,6.8748,6.867,6.867,16400.0
2007-08-29 12:50:00,8.83,8.83,8.81,8.82,125200.0,6.867,6.867,6.8515,6.8592,125200.0
2007-08-29 13:00:00,8.83,8.83,8.83,8.83,24000.0,6.867,6.867,6.867,6.867,24000.0
2007-08-29 13:10:00,8.83,8.83,8.83,8.83,19600.0,6.867,6.867,6.867,6.867,19600.0
2007-08-29 13:20:00,8.83,8.83,8.83,8.83,29600.0,6.867,6.867,6.867,6.867,29600.0
2007-08-29 13:30:00,8.83,8.84,8.83,8.84,41200.0,6.867,6.8748,6.867,6.8748,41200.0
2007-08-29 13:40:00,8.84,8.85,8.83,8.84,21200.0,6.8748,6.8826,6.867,6.8748,21200.0
2007-08-29 13:50:00,8.84,8.84,8.83,8.84,20400.0,6.8748,6.8748,6.867,6.8748,20400.0
2007-08-29 14:00:00,8.84,8.87,8.84,8.86,30800.0,6.8748,6.8981,6.8748,6.8903,30800.0
2007-08-29 14:10:00,8.86,8.87,8.86,8.86,23200.0,6.8903,6.8981,6.8903,6.8903,23200.0
2007-08-29 14:20:00,8.86,8.86,8.85,8.85,23600.0,6.8903,6.8903,6.8826,6.8826,23600.0
2007-08-29 14:30:00,8.85,8.88,8.85,8.87,46000.0,6.8826,6.9059,6.8826,6.8981,46000.0
2007-08-29 14:40:00,8.87,8.87,8.86,8.87,28000.0,6.8981,6.8981,6.8903,6.8981,28000.0
2007-08-29 14:50:00,8.86,8.87,8.85,8.85,32400.0,6.8903,6.8981,6.8826,6.8826,32400.0
2007-08-29 15:00:00,8.85,8.88,8.85,8.88,31200.0,6.8826,6.9059,6.8826,6.9059,31200.0
2007-08-29 15:10:00,8.88,8.9,8.88,8.9,50400.0,6.9059,6.9215,6.9059,6.9215,50400.0
2007-08-29 15:20:00,8.9,8.92,8.89,8.92,64000.0,6.9215,6.937,6.9137,6.937,64000.0
2007-08-29 15:30:00,8.92,8.95,8.92,8.94,120800.0,6.937,6.9603,6.937,6.9526,120800.0
2007-08-29 15:40:00,8.94,8.96,8.93,8.96,90800.0,6.9526,6.9681,6.9448,6.9681,90800.0
2007-08-29 15:50:00,8.96,8.99,8.96,8.97,350400.0,6.9681,6.9914,6.9681,6.9759,350400.0
2007-08-30 09:30:00,8.88,9.03,8.88,9.01,86800.0,6.9059,7.0226,6.9059,7.007,86800.0
2007-08-30 09:40:00,9.0,9.03,9.0,9.03,118000.0,6.9992,7.0226,6.9992,7.0226,118000.0
2007-08-30 09:50:00,9.03,9.03,8.99,9.0,159600.0,7.0226,7.0226,6.9914,6.9992,159600.0
2007-08-30 10:00:00,9.0,9.07,8.99,9.07,139600.0,6.9992,7.0537,6.9914,7.0537,139600.0
2007-08-30 10:10:00,9.06,9.08,9.06,9.06,96400.0,7.0459,7.0614,7.0459,7.0459,96400.0
2007-08-30 10:20:00,9.06,9.09,9.06,9.08,94400.0,7.0459,7.0692,7.0459,7.0614,94400.0
2007-08-30 10:30:00,9.08,9.08,9.07,9.07,91600.0,7.0614,7.0614,7.0537,7.0537,91600.0
2007-08-30 10:40:00,9.07,9.11,9.07,9.09,86000.0,7.0537,7.0848,7.0537,7.0692,86000.0
2007-08-30 10:50:00,9.1,9.11,9.09,9.1,54000.0,7.077,7.0848,7.0692,7.077,54000.0
2007-08-30 11:00:00,9.1,9.11,9.06,9.06,133600.0,7.077,7.0848,7.0459,7.0459,133600.0
2007-08-30 11:10:00,9.06,9.13,9.06,9.12,143200.0,7.0459,7.1003,7.0459,7.0925,143200.0
2007-08-30 11:20:00,9.12,9.13,9.1,9.1,50000.0,7.0925,7.1003,7.077,7.077,50000.0
2007-08-30 11:30:00,9.1,9.11,9.1,9.11,50400.0,7.077,7.0848,7.077,7.0848,50400.0
2007-08-30 11:40:00,9.11,9.12,9.11,9.11,34400.0,7.0848,7.0925,7.0848,7.0848,34400.0
2007-08-30 11:50:00,9.11,9.12,9.1,9.1,31200.0,7.0848,7.0925,7.077,7.077,31200.0
2007-08-30 12:00:00,9.1,9.1,9.09,9.09,51200.0,7.077,7.077,7.0692,7.0692,51200.0
2007-08-30 12:10:00,9.09,9.11,9.07,9.07,36800.0,7.0692,7.0848,7.0537,7.0537,36800.0
2007-08-30 12:20:00,9.07,9.11,9.06,9.1,37600.0,7.0537,7.0848,7.0459,7.077,37600.0
2007-08-30 12:30:00,9.1,9.12,9.09,9.12,52400.0,7.077,7.0925,7.0692,7.0925,52400.0
2007-08-30 12:40:00,9.12,9.12,9.1,9.1,18800.0,7.0925,7.0925,7.077,7.077,18800.0
2007-08-30 12:50:00,9.1,9.1,9.1,9.1,68400.0,7.077,7.077,7.077,7.077,68400.0
2007-08-30 13:00:00,9.1,9.1,9.09,9.1,26400.0,7.077,7.077,7.0692,7.077,26400.0
2007-08-30 13:10:00,9.09,9.1,9.09,9.09,44800.0,7.0692,7.077,7.0692,7.0692,44800.0
2007-08-30 13:20:00,9.09,9.09,9.06,9.07,45600.0,7.0692,7.0692,7.0459,7.0537,45600.0
2007-08-30 13:30:00,9.07,9.07,9.06,9.06,28400.0,7.0537,7.0537,7.0459,7.0459,28400.0
2007-08-30 13:40:00,9.06,9.06,9.05,9.05,34800.0,7.0459,7.0459,7.0381,7.0381,34800.0
2007-08-30 13:50:00,9.05,9.07,9.05,9.07,40800.0,7.0381,7.0537,7.0381,7.0537,40800.0
2007-08-30 14:00:00,9.07,9.09,9.06,9.06,38000.0,7.0537,7.0692,7.0459,7.0459,38000.0
2007-08-30 14:10:00,9.06,9.07,9.06,9.06,48400.0,7.0459,7.0537,7.0459,7.0459,48400.0
2007-08-30 14:20:00,9.06,9.06,9.06,9.06,55200.0,7.0459,7.0459,7.0459,7.0459,55200.0
2007-08-30 14:30:00,9.06,9.06,9.05,9.05,51600.0,7.0459,7.0459,7.0381,7.0381,51600.0
2007-08-30 14:40:00,9.06,9.06,9.03,9.04,68800.0,7.0459,7.0459,7.0226,7.0303,68800.0
2007-08-30 14:50:00,9.04,9.06,9.04,9.05,81200.0,7.0303,7.0459,7.0303,7.0381,81200.0
2007-08-30 15:00:00,9.04,9.06,9.04,9.06,48800.0,7.0303,7.0459,7.0303,7.0459,48800.0
2007-08-30 15:10:00,9.06,9.07,9.06,9.07,66000.0,7.0459,7.0537,7.0459,7.0537,66000.0
2007-08-30 15:20:00,9.07,9.08,9.06,9.06,56000.0,7.0537,7.0614,7.0459,7.0459,56000.0
2007-08-30 15:30:00,9.06,9.07,9.05,9.06,50800.0,7.0459,7.0537,7.0381,7.0459,50800.0
2007-08-30 15:40:00,9.06,9.06,9.05,9.06,92000.0,7.0459,7.0459,7.0381,7.0459,92000.0
2007-08-30 15:50:00,9.06,9.08,9.05,9.08,206000.0,7.0459,7.0614,7.0381,7.0614,206000.0
2007-08-31 09:30:00,9.17,9.18,9.08,9.13,106000.0,7.1314,7.1392,7.0614,7.1003,106000.0
2007-08-31 09:40:00,9.13,9.13,9.1,9.13,17600.0,7.1003,7.1003,7.077,7.1003,17600.0
2007-08-31 09:50:00,9.12,9.15,9.12,9.14,41600.0,7.0925,7.1159,7.0925,7.1081,41600.0
2007-08-31 10:00:00,9.15,9.17,9.13,9.13,127200.0,7.1159,7.1314,7.1003,7.1003,127200.0
2007-08-31 10:10:00,9.13,9.15,9.13,9.13,76000.0,7.1003,7.1159,7.1003,7.1003,76000.0
2007-08-31 10:20:00,9.14,9.14,9.13,9.13,61200.0,7.1081,7.1081,7.1003,7.1003,61200.0
2007-08-31 10:30:00,9.13,9.15,9.13,9.15,78000.0,7.1003,7.1159,7.1003,7.1159,78000.0
2007-08-31 10:40:00,9.15,9.15,9.13,9.13,33200.0,7.1159,7.1159,7.1003,7.1003,33200.0
2007-08-31 10:50:00,9.13,9.13,9.12,9.13,48000.0,7.1003,7.1003,7.0925,7.1003,48000.0
2007-08-31 11:00:00,9.11,9.13,9.1,9.1,96000.0,7.0848,7.1003,7.077,7.077,96000.0
2007-08-31 11:10:00,9.1,9.13,9.09,9.13,46000.0,7.077,7.1003,7.0692,7.1003,46000.0
2007-08-31 11:20:00,9.13,9.13,9.12,9.12,46800.0,7.1003,7.1003,7.0925,7.0925,46800.0
2007-08-31 11:30:00,9.12,9.13,9.12,9.12,26800.0,7.0925,7.1003,7.0925,7.0925,26800.0
2007-08-31 11:40:00,9.12,9.13,9.11,9.12,30400.0,7.0925,7.1003,7.0848,7.0925,30400.0
2007-08-31 11:50:00,9.12,9.13,9.12,9.12,32800.0,7.0925,7.1003,7.0925,7.0925,32800.0
2007-08-31 12:00:00,9.12,9.13,9.12,9.12,28000.0,7.0925,7.1003,7.0925,7.0925,28000.0
2007-08-31 12:10:00,9.12,9.13,9.12,9.13,19200.0,7.0925,7.1003,7.0925,7.1003,19200.0
2007-08-31 12:20:00,9.14,9.14,9.13,9.13,10000.0,7.1081,7.1081,7.1003,7.1003,10000.0
2007-08-31 12:30:00,9.13,9.16,9.13,9.16,55200.0,7.1003,7.1236,7.1003,7.1236,55200.0
2007-08-31 12:40:00,9.16,9.16,9.15,9.15,19200.0,7.1236,7.1236,7.1159,7.1159,19200.0
2007-08-31 12:50:00,9.15,9.15,9.14,9.15,19200.0,7.1159,7.1159,7.1081,7.1159,19200.0
2007-08-31 13:00:00,9.15,9.15,9.14,9.15,11600.0,7.1159,7.1159,7.1081,7.1159,11600.0
2007-08-31 13:10:00,9.15,9.15,9.15,9.15,20800.0,7.1159,7.1159,7.1159,7.1159,20800.0
2007-08-31 13:20:00,9.14,9.15,9.14,9.14,4400.0,7.1081,7.1159,7.1081,7.1081,4400.0
2007-08-31 13:30:00,9.14,9.15,9.13,9.15,37600.0,7.1081,7.1159,7.1003,7.1159,37600.0
2007-08-31 13:40:00,9.14,9.14,9.13,9.14,52800.0,7.1081,7.1081,7.1003,7.1081,52800.0
2007-08-31 13:50:00,9.14,9.16,9.13,9.15,28800.0,7.1081,7.1236,7.1003,7.1159,28800.0
2007-08-31 14:00:00,9.15,9.16,9.15,9.16,36400.0,7.1159,7.1236,7.1159,7.1236,36400.0
2007-08-31 14:10:00,9.16,9.16,9.15,9.15,44400.0,7.1236,7.1236,7.1159,7.1159,44400.0
2007-08-31 14:20:00,9.15,9.15,9.14,9.14,26800.0,7.1159,7.1159,7.1081,7.1081,26800.0
2007-08-31 14:30:00,9.14,9.15,9.13,9.15,34800.0,7.1081,7.1159,7.1003,7.1159,34800.0
2007-08-31 14:40:00,9.15,9.15,9.15,9.15,18800.0,7.1159,7.1159,7.1159,7.1159,18800.0
2007-08-31 14:50:00,9.15,9.15,9.13,9.13,29600.0,7.1159,7.1159,7.1003,7.1003,29600.0
2007-08-31 15:00:00,9.13,9.15,9.13,9.15,26800.0,7.1003,7.1159,7.1003,7.1159,26800.0
2007-08-31 15:10:00,9.15,9.17,9.15,9.16,58800.0,7.1159,7.1314,7.1159,7.1236,58800.0
2007-08-31 15:20:00,9.17,9.17,9.16,9.17,49600.0,7.1314,7.1314,7.1236,7.1314,49600.0
2007-08-31 15:30:00,9.17,9.17,9.16,9.17,68800.0,7.1314,7.1314,7.1236,7.1314,68800.0
2007-08-31 15:40:00,9.17,9.19,9.17,9.18,100800.0,7.1314,7.147,7.1314,7.1392,100800.0
2007-08-31 15:50:00,9.18,9.19,9.15,9.16,292800.0,7.1392,7.147,7.1159,7.1236,292800.0
2007-09-04 09:30:00,9.17,9.17,9.1,9.11,72800.0,7.1314,7.1314,7.077,7.0848,72800.0
2007-09-04 09:40:00,9.11,9.11,9.09,9.09,76400.0,7.0848,7.0848,7.0692,7.0692,76400.0
2007-09-04 09:50:00,9.09,9.13,9.09,9.13,67600.0,7.0692,7.1003,7.0692,7.1003,67600.0
2007-09-04 10:00:00,9.13,9.15,9.13,9.13,41200.0,7.1003,7.1159,7.1003,7.1003,41200.0
2007-09-04 10:10:00,9.14,9.15,9.13,9.14,28400.0,7.1081,7.1159,7.1003,7.1081,28400.0
2007-09-04 10:20:00,9.14,9.15,9.12,9.12,32800.0,7.1081,7.1159,7.0925,7.0925,32800.0
2007-09-04 10:30:00,9.13,9.17,9.12,9.16,76400.0,7.1003,7.1314,7.0925,7.1236,76400.0
2007-09-04 10:40:00,9.16,9.18,9.16,9.17,30800.0,7.1236,7.1392,7.1236,7.1314,30800.0
2007-09-04 10:50:00,9.17,9.17,9.15,9.15,13200.0,7.1314,7.1314,7.1159,7.1159,13200.0
2007-09-04 11:00:00,9.15,9.15,9.12,9.13,29600.0,7.1159,7.1159,7.0925,7.1003,29600.0
2007-09-04 11:10:00,9.13,9.13,9.12,9.12,50400.0,7.1003,7.1003,7.0925,7.0925,50400.0
2007-09-04 11:20:00,9.12,9.13,9.11,9.11,58800.0,7.0925,7.1003,7.0848,7.0848,58800.0
2007-09-04 11:30:00,9.11,9.12,9.1,9.11,36400.0,7.0848,7.0925,7.077,7.0848,36400.0
2007-09-04 11:40:00,9.11,9.11,9.1,9.11,71200.0,7.0848,7.0848,7.077,7.0848,71200.0
2007-09-04 11:50:00,9.11,9.11,9.1,9.1,44400.0,7.0848,7.0848,7.077,7.077,44400.0
2007-09-04 12:00:00,9.1,9.1,9.1,9.1,58000.0,7.077,7.077,7.077,7.077,58000.0
2007-09-04 12:10:00,9.1,9.1,9.08,9.09,73200.0,7.077,7.077,7.0614,7.0692,73200.0
2007-09-04 12:20:00,9.09,9.09,9.08,9.09,38400.0,7.0692,7.0692,7.0614,7.0692,38400.0
2007-09-04 12:30:00,9.09,9.09,9.08,9.08,68000.0,7.0692,7.0692,7.0614,7.0614,68000.0
2007-09-04 12:40:00,9.08,9.09,9.07,9.08,80000.0,7.0614,7.0692,7.0537,7.0614,80000.0
2007-09-04 12:50:00,9.08,9.08,9.08,9.08,36400.0,7.0614,7.0614,7.0614,7.0614,36400.0
2007-09-04 13:00:00,9.08,9.08,9.07,9.08,25200.0,7.0614,7.0614,7.0537,7.0614,25200.0
2007-09-04 13:10:00,9.08,9.09,9.08,9.09,54000.0,7.0614,7.0692,7.0614,7.0692,54000.0
2007-09-04 13:20:00,9.09,9.1,9.09,9.1,26400.0,7.0692,7.077,7.0692,7.077,26400.0
2007-09-04 13:30:00,9.1,9.1,9.09,9.09,23600.0,7.077,7.077,7.0692,7.0692,23600.0
2007-09-04 13:40:00,9.09,9.11,9.09,9.11,58000.0,7.0692,7.0848,7.0692,7.0848,58000.0
2007-09-04 13:50:00,9.11,9.12,9.11,9.12,41600.0,7.0848,7.0925,7.0848,7.0925,41600.0
2007-09-04 14:00:00,9.11,9.12,9.11,9.11,28000.0,7.0848,7.0925,7.0848,7.0848,28000.0
2007-09-04 14:10:00,9.11,9.11,9.1,9.11,68000.0,7.0848,7.0848,7.077,7.0848,68000.0
2007-09-04 14:20:00,9.1,9.13,9.1,9.12,62400.0,7.077,7.1003,7.077,7.0925,62400.0
2007-09-04 14:30:00,9.12,9.13,9.12,9.13,34000.0,7.0925,7.1003,7.0925,7.1003,34000.0
2007-09-04 14:40:00,9.12,9.13,9.12,9.13,41600.0,7.0925,7.1003,7.0925,7.1003,41600.0
2007-09-04 14:50:00,9.13,9.15,9.13,9.14,70800.0,7.1003,7.1159,7.1003,7.1081,70800.0
2007-09-04 15:00:00,9.14,9.15,9.13,9.15,31600.0,7.1081,7.1159,7.1003,7.1159,31600.0
2007-09-04 15:10:00,9.15,9.15,9.15,9.15,47200.0,7.1159,7.1159,7.1159,7.1159,47200.0
2007-09-04 15:20:00,9.15,9.17,9.15,9.17,35200.0,7.1159,7.1314,7.1159,7.1314,35200.0
2007-09-04 15:30:00,9.17,9.18,9.15,9.15,70000.0,7.1314,7.1392,7.1159,7.1159,70000.0
2007-09-04 15:40:00,9.15,9.15,9.13,9.14,167600.0,7.1159,7.1159,7.1003,7.1081,167600.0
2007-09-04 15:50:00,9.14,9.14,9.13,9.14,204000.0,7.1081,7.1081,7.1003,7.1081,204000.0
2007-09-05 09:30:00,9.08,9.13,9.07,9.09,103200.0,7.0614,7.1003,7.0537,7.0692,103200.0
2007-09-05 09:40:00,9.09,9.12,9.08,9.12,68000.0,7.0692,7.0925,7.0614,7.0925,68000.0
2007-09-05 09:50:00,9.11,9.11,9.08,9.08,70400.0,7.0848,7.0848,7.0614,7.0614,70400.0
2007-09-05 10:00:00,9.08,9.08,9.05,9.07,62800.0,7.0614,7.0614,7.0381,7.0537,62800.0
2007-09-05 10:10:00,9.08,9.08,9.05,9.06,65200.0,7.0614,7.0614,7.0381,7.0459,65200.0
2007-09-05 10:20:00,9.06,9.08,9.05,9.08,86000.0,7.0459,7.0614,7.0381,7.0614,86000.0
2007-09-05 10:30:00,9.07,9.08,9.06,9.08,40800.0,7.0537,7.0614,7.0459,7.0614,40800.0
2007-09-05 10:40:00,9.08,9.09,9.08,9.08,34800.0,7.0614,7.0692,7.0614,7.0614,34800.0
2007-09-05 10:50:00,9.08,9.08,9.07,9.07,30400.0,7.0614,7.0614,7.0537,7.0537,30400.0
2007-09-05 11:00:00,9.07,9.07,9.05,9.05,84000.0,7.0537,7.0537,7.0381,7.0381,84000.0
2007-09-05 11:10:00,9.05,9.05,9.05,9.05,56000.0,7.0381,7.0381,7.0381,7.0381,56000.0
2007-09-05 11:20:00,9.05,9.05,9.04,9.04,54800.0,7.0381,7.0381,7.0303,7.0303,54800.0
2007-09-05 11:30:00,9.04,9.06,9.04,9.05,86800.0,7.0303,7.0459,7.0303,7.0381,86800.0
2007-09-05 11:40:00,9.05,9.06,9.04,9.05,43200.0,7.0381,7.0459,7.0303,7.0381,43200.0
2007-09-05 11:50:00,9.05,9.07,9.05,9.06,25200.0,7.0381,7.0537,7.0381,7.0459,25200.0
2007-09-05 12:00:00,9.07,9.08,9.06,9.08,15200.0,7.0537,7.0614,7.0459,7.0614,15200.0
2007-09-05 12:10:00,9.08,9.09,9.08,9.08,28400.0,7.0614,7.0692,7.0614,7.0614,28400.0
2007-09-05 12:20:00,9.08,9.1,9.08,9.1,36000.0,7.0614,7.077,7.0614,7.077,36000.0
2007-09-05 12:30:00,9.09,9.09,9.08,9.09,34400.0,7.0692,7.0692,7.0614,7.0692,34400.0
2007-09-05 12:40:00,9.09,9.09,9.07,9.08,26000.0,7.0692,7.0692,7.0537,7.0614,26000.0
2007-09-05 12:50:00,9.08,9.08,9.08,9.08,11600.0,7.0614,7.0614,7.0614,7.0614,11600.0
2007-09-05 13:00:00,9.08,9.1,9.08,9.09,22400.0,7.0614,7.077,7.0614,7.0692,22400.0
2007-09-05 13:10:00,9.09,9.1,9.09,9.1,69200.0,7.0692,7.077,7.0692,7.077,69200.0
2007-09-05 13:20:00,9.1,9.1,9.08,9.09,44000.0,7.077,7.077,7.0614,7.0692,44000.0
2007-09-05 13:30:00,9.09,9.09,9.07,9.07,52800.0,7.0692,7.0692,7.0537,7.0537,52800.0
2007-09-05 13:40:00,9.07,9.07,9.05,9.05,51600.0,7.0537,7.0537,7.0381,7.0381,51600.0
2007-09-05 13:50:00,9.05,9.06,9.04,9.04,38400.0,7.0381,7.0459,7.0303,7.0303,38400.0
2007-09-05 14:00:00,9.04,9.05,9.02,9.02,59200.0,7.0303,7.0381,7.0148,7.0148,59200.0
2007-09-05 14:10:00,9.02,9.03,9.02,9.02,29200.0,7.0148,7.0226,7.0148,7.0148,29200.0
2007-09-05 14:20:00,9.02,9.02,9.01,9.01,61200.0,7.0148,7.0148,7.007,7.007,61200.0
2007-09-05 14:30:00,9.01,9.02,9.01,9.02,51200.0,7.007,7.0148,7.007,7.0148,51200.0
2007-09-05 14:40:00,9.02,9.02,9.0,9.0,72000.0,7.0148,7.0148,6.9992,6.9992,72000.0
2007-09-05 14:50:00,9.0,9.04,9.0,9.03,51200.0,6.9992,7.0303,6.9992,7.0226,51200.0
2007-09-05 15:00:00,9.03,9.04,9.03,9.04,43200.0,7.0226,7.0303,7.0226,7.0303,43200.0
2007-09-05 15:10:00,9.04,9.04,9.03,9.04,40000.0,7.0303,7.0303,7.0226,7.0303,40000.0
2007-09-05 15:20:00,9.04,9.04,9.03,9.03,32400.0,7.0303,7.0303,7.0226,7.0226,32400.0
2007-09-05 15:30:00,9.03,9.04,9.02,9.02,59200.0,7.0226,7.0303,7.0148,7.0148,59200.0
2007-09-05 15:40:00,9.01,9.06,9.01,9.04,75200.0,7.007,7.0459,7.007,7.0303,75200.0
2007-09-05 15:50:00,9.04,9.05,9.03,9.03,126400.0,7.0303,7.0381,7.0226,7.0226,126400.0
2007-09-06 09:30:00,9.09,9.1,9.06,9.08,76400.0,7.0692,7.077,7.0459,7.0614,76400.0
2007-09-06 09:40:00,9.09,9.11,9.08,9.11,38000.0,7.0692,7.0848,7.0614,7.0848,38000.0
2007-09-06 09:50:00,9.11,9.11,9.06,9.11,42000.0,7.0848,7.0848,7.0459,7.0848,42000.0
2007-09-06 10:00:00,9.1,9.12,9.07,9.1,42000.0,7.077,7.0925,7.0537,7.077,42000.0
2007-09-06 10:10:00,9.09,9.1,9.07,9.07,36000.0,7.0692,7.077,7.0537,7.0537,36000.0
2007-09-06 10:20:00,9.08,9.09,9.06,9.08,42800.0,7.0614,7.0692,7.0459,7.0614,42800.0
2007-09-06 10:30:00,9.08,9.09,9.08,9.08,35600.0,7.0614,7.0692,7.0614,7.0614,35600.0
2007-09-06 10:40:00,9.09,9.09,9.07,9.08,45200.0,7.0692,7.0692,7.0537,7.0614,45200.0
2007-09-06 10:50:00,9.07,9.08,9.06,9.06,43600.0,7.0537,7.0614,7.0459,7.0459,43600.0
2007-09-06 11:00:00,9.06,9.06,9.06,9.06,8000.0,7.0459,7.0459,7.0459,7.0459,8000.0
2007-09-06 11:10:00,9.06,9.08,9.06,9.08,22800.0,7.0459,7.0614,7.0459,7.0614,22800.0
2007-09-06 11:20:00,9.08,9.11,9.08,9.1,32400.0,7.0614,7.0848,7.0614,7.077,32400.0
2007-09-06 11:30:00,9.1,9.13,9.1,9.11,57600.0,7.077,7.1003,7.077,7.0848,57600.0
2007-09-06 11:40:00,9.11,9.15,9.11,9.14,47200.0,7.0848,7.1159,7.0848,7.1081,47200.0
2007-09-06 11:50:00,9.13,9.14,9.11,9.11,25600.0,7.1003,7.1081,7.0848,7.0848,25600.0
2007-09-06 12:00:00,9.12,9.12,9.1,9.1,18400.0,7.0925,7.0925,7.077,7.077,18400.0
2007-09-06 12:10:00,9.1,9.14,9.1,9.13,33200.0,7.077,7.1081,7.077,7.1003,33200.0
2007-09-06 12:20:00,9.13,9.13,9.11,9.12,15600.0,7.1003,7.1003,7.0848,7.0925,15600.0
2007-09-06 12:30:00,9.12,9.12,9.11,9.12,12000.0,7.0925,7.0925,7.0848,7.0925,12000.0
2007-09-06 12:40:00,9.12,9.12,9.09,9.09,34000.0,7.0925,7.0925,7.0692,7.0692,34000.0
2007-09-06 12:50:00,9.09,9.11,9.09,9.11,26000.0,7.0692,7.0848,7.0692,7.0848,26000.0
2007-09-06 13:00:00,9.11,9.11,9.09,9.09,15600.0,7.0848,7.0848,7.0692,7.0692,15600.0
2007-09-06 13:10:00,9.09,9.09,9.06,9.07,43200.0,7.0692,7.0692,7.0459,7.0537,43200.0
2007-09-06 13:20:00,9.07,9.09,9.07,9.08,18000.0,7.0537,7.0692,7.0537,7.0614,18000.0
2007-09-06 13:30:00,9.08,9.09,9.06,9.08,34800.0,7.0614,7.0692,7.0459,7.0614,34800.0
2007-09-06 13:40:00,9.08,9.1,9.08,9.1,22800.0,7.0614,7.077,7.0614,7.077,22800.0
2007-09-06 13:50:00,9.1,9.11,9.1,9.11,10800.0,7.077,7.0848,7.077,7.0848,10800.0
2007-09-06 14:00:00,9.11,9.12,9.09,9.11,39600.0,7.0848,7.0925,7.0692,7.0848,39600.0
2007-09-06 14:10:00,9.11,9.13,9.11,9.11,114400.0,7.0848,7.1003,7.0848,7.0848,114400.0
2007-09-06 14:20:00,9.11,9.12,9.11,9.12,13200.0,7.0848,7.0925,7.0848,7.0925,13200.0
2007-09-06 14:30:00,9.11,9.12,9.1,9.12,27200.0,7.0848,7.0925,7.077,7.0925,27200.0
2007-09-06 14:40:00,9.12,9.13,9.12,9.12,33600.0,7.0925,7.1003,7.0925,7.0925,33600.0
2007-09-06 14:50:00,9.12,9.13,9.12,9.13,20400.0,7.0925,7.1003,7.0925,7.1003,20400.0
2007-09-06 15:00:00,9.13,9.14,9.13,9.13,40800.0,7.1003,7.1081,7.1003,7.1003,40800.0
2007-09-06 15:10:00,9.13,9.13,9.12,9.12,30000.0,7.1003,7.1003,7.0925,7.0925,30000.0
2007-09-06 15:20:00,9.12,9.13,9.12,9.12,27600.0,7.0925,7.1003,7.0925,7.0925,27600.0
2007-09-06 15:30:00,9.13,9.13,9.12,9.12,24800.0,7.1003,7.1003,7.0925,7.0925,24800.0
2007-09-06 15:40:00,9.12,9.13,9.11,9.13,57200.0,7.0925,7.1003,7.0848,7.1003,57200.0
2007-09-06 15:50:00,9.12,9.13,9.12,9.12,104800.0,7.0925,7.1003,7.0925,7.0925,104800.0
2007-09-07 09:30:00,8.99,9.1,8.98,9.07,96000.0,6.9914,7.077,6.9837,7.0537,96000.0
2007-09-07 09:40:00,9.07,9.08,9.04,9.06,38400.0,7.0537,7.0614,7.0303,7.0459,38400.0
2007-09-07 09:50:00,9.06,9.08,9.06,9.08,43200.0,7.0459,7.0614,7.0459,7.0614,43200.0
2007-09-07 10:00:00,9.07,9.1,9.06,9.06,45200.0,7.0537,7.077,7.0459,7.0459,45200.0
2007-09-07 10:10:00,9.06,9.07,9.03,9.03,119200.0,7.0459,7.0537,7.0226,7.0226,119200.0
2007-09-07 10:20:00,9.03,9.04,9.03,9.03,36800.0,7.0226,7.0303,7.0226,7.0226,36800.0
2007-09-07 10:30:00,9.03,9.03,8.98,8.98,94400.0,7.0226,7.0226,6.9837,6.9837,94400.0
2007-09-07 10:40:00,8.98,8.99,8.97,8.97,148000.0,6.9837,6.9914,6.9759,6.9759,148000.0
2007-09-07 10:50:00,8.97,8.99,8.96,8.99,47200.0,6.9759,6.9914,6.9681,6.9914,47200.0
2007-09-07 11:00:00,8.98,8.98,8.97,8.97,44000.0,6.9837,6.9837,6.9759,6.9759,44000.0
2007-09-07 11:10:00,8.97,8.97,8.95,8.95,64000.0,6.9759,6.9759,6.9603,6.9603,64000.0
2007-09-07 11:20:00,8.96,8.97,8.94,8.95,55600.0,6.9681,6.9759,6.9526,6.9603,55600.0
2007-09-07 11:30:00,8.95,8.96,8.94,8.95,84000.0,6.9603,6.9681,6.9526,6.9603,84000.0
2007-09-07 11:40:00,8.95,8.96,8.95,8.96,66800.0,6.9603,6.9681,6.9603,6.9681,66800.0
2007-09-07 11:50:00,8.97,8.99,8.96,8.98,43600.0,6.9759,6.9914,6.9681,6.9837,43600.0
2007-09-07 12:00:00,8.99,8.99,8.97,8.97,38400.0,6.9914,6.9914,6.9759,6.9759,38400.0
2007-09-07 12:10:00,8.98,8.98,8.97,8.97,19600.0,6.9837,6.9837,6.9759,6.9759,19600.0
2007-09-07 12:20:00,8.97,8.99,8.97,8.99,21600.0,6.9759,6.9914,6.9759,6.9914,21600.0
2007-09-07 12:30:00,8.99,9.0,8.99,9.0,28000.0,6.9914,6.9992,6.9914,6.9992,28000.0
2007-09-07 12:40:00,9.0,9.0,8.97,8.97,13600.0,6.9992,6.9992,6.9759,6.9759,13600.0
2007-09-07 12:50:00,8.97,8.98,8.97,8.98,38400.0,6.9759,6.9837,6.9759,6.9837,38400.0
2007-09-07 13:00:00,8.98,9.0,8.97,9.0,31600.0,6.9837,6.9992,6.9759,6.9992,31600.0
2007-09-07 13:10:00,9.0,9.01,8.99,8.99,32800.0,6.9992,7.007,6.9914,6.9914,32800.0
2007-09-07 13:20:00,8.99,8.99,8.98,8.99,16000.0,6.9914,6.9914,6.9837,6.9914,16000.0
2007-09-07 13:30:00,8.99,9.0,8.98,8.98,18400.0,6.9914,6.9992,6.9837,6.9837,18400.0
2007-09-07 13:40:00,8.98,8.98,8.96,8.96,18000.0,6.9837,6.9837,6.9681,6.9681,18000.0
2007-09-07 13:50:00,8.97,8.97,8.96,8.96,29600.0,6.9759,6.9759,6.9681,6.9681,29600.0
2007-09-07 14:00:00,8.96,8.97,8.96,8.97,45600.0,6.9681,6.9759,6.9681,6.9759,45600.0
2007-09-07 14:10:00,8.97,8.98,8.96,8.96,35600.0,6.9759,6.9837,6.9681,6.9681,35600.0
2007-09-07 14:20:00,8.96,8.97,8.96,8.96,22800.0,6.9681,6.9759,6.9681,6.9681,22800.0
2007-09-07 14:30:00,8.96,8.96,8.95,8.96,21200.0,6.9681,6.9681,6.9603,6.9681,21200.0
2007-09-07 14:40:00,8.96,8.96,8.94,8.94,30000.0,6.9681,6.9681,6.9526,6.9526,30000.0
2007-09-07 14:50:00,8.94,8.94,8.91,8.91,93200.0,6.9526,6.9526,6.9292,6.9292,93200.0
2007-09-07 15:00:00,8.92,8.94,8.91,8.93,71600.0,6.937,6.9526,6.9292,6.9448,71600.0
2007-09-07 15:10:00,8.93,8.94,8.92,8.94,40000.0,6.9448,6.9526,6.937,6.9526,40000.0
2007-09-07 15:20:00,8.94,8.94,8.9,8.91,60800.0,6.9526,6.9526,6.9215,6.9292,60800.0
2007-09-07 15:30:00,8.92,8.92,8.9,8.9,48400.0,6.937,6.937,6.9215,6.9215,48400.0
2007-09-07 15:40:00,8.9,8.92,8.89,8.92,72400.0,6.9215,6.937,6.9137,6.937,72400.0
2007-09-07 15:50:00,8.92,8.92,8.9,8.92,290000.0,6.937,6.937,6.9215,6.937,290000.0
2007-09-10 09:30:00,8.97,9.06,8.97,9.04,79200.0,6.9759,7.0459,6.9759,7.0303,79200.0
2007-09-10 09:40:00,9.04,9.05,9.02,9.02,40400.0,7.0303,7.0381,7.0148,7.0148,40400.0
2007-09-10 09:50:00,9.02,9.02,9.0,9.01,27200.0,7.0148,7.0148,6.9992,7.007,27200.0
2007-09-10 10:00:00,9.01,9.02,8.99,9.02,41200.0,7.007,7.0148,6.9914,7.0148,41200.0
2007-09-10 10:10:00,9.01,9.03,8.99,9.03,61200.0,7.007,7.0226,6.9914,7.0226,61200.0
2007-09-10 10:20:00,9.03,9.03,8.99,8.99,48800.0,7.0226,7.0226,6.9914,6.9914,48800.0
2007-09-10 10:30:00,8.99,8.99,8.96,8.97,59600.0,6.9914,6.9914,6.9681,6.9759,59600.0
2007-09-10 10:40:00,8.97,8.97,8.93,8.93,52400.0,6.9759,6.9759,6.9448,6.9448,52400.0
2007-09-10 10:50:00,8.93,8.95,8.92,8.95,28000.0,6.9448,6.9603,6.937,6.9603,28000.0
2007-09-10 11:00:00,8.95,8.96,8.95,8.95,43200.0,6.9603,6.9681,6.9603,6.9603,43200.0
2007-09-10 11:10:00,8.95,8.95,8.92,8.92,46000.0,6.9603,6.9603,6.937,6.937,46000.0
2007-09-10 11:20:00,8.92,8.94,8.92,8.92,35600.0,6.937,6.9526,6.937,6.937,35600.0
2007-09-10 11:30:00,8.92,8.93,8.9,8.92,56400.0,6.937,6.9448,6.9215,6.937,56400.0
2007-09-10 11:40:00,8.93,8.93,8.91,8.92,52800.0,6.9448,6.9448,6.9292,6.937,52800.0
2007-09-10 11:50:00,8.93,8.93,8.92,8.93,38000.0,6.9448,6.9448,6.937,6.9448,38000.0
2007-09-10 12:00:00,8.93,8.95,8.92,8.95,67200.0,6.9448,6.9603,6.937,6.9603,67200.0
2007-09-10 12:10:00,8.95,8.95,8.94,8.95,27200.0,6.9603,6.9603,6.9526,6.9603,27200.0
2007-09-10 12:20:00,8.95,8.98,8.95,8.97,61200.0,6.9603,6.9837,6.9603,6.9759,61200.0
2007-09-10 12:30:00,8.97,8.97,8.96,8.96,66400.0,6.9759,6.9759,6.9681,6.9681,66400.0
2007-09-10 12:40:00,8.96,8.97,8.96,8.96,114800.0,6.9681,6.9759,6.9681,6.9681,114800.0
2007-09-10 12:50:00,8.96,8.96,8.94,8.95,23200.0,6.9681,6.9681,6.9526,6.9603,23200.0
2007-09-10 13:00:00,8.95,8.96,8.94,8.95,28800.0,6.9603,6.9681,6.9526,6.9603,28800.0
2007-09-10 13:10:00,8.95,8.96,8.95,8.96,30400.0,6.9603,6.9681,6.9603,6.9681,30400.0
2007-09-10 13:20:00,8.97,8.97,8.96,8.97,30400.0,6.9759,6.9759,6.9681,6.9759,30400.0
2007-09-10 13:30:00,8.97,8.97,8.96,8.96,25200.0,6.9759,6.9759,6.9681,6.9681,25200.0
2007-09-10 13:40:00,8.96,8.96,8.94,8.94,22800.0,6.9681,6.9681,6.9526,6.9526,22800.0
2007-09-10 13:50:00,8.95,8.96,8.93,8.94,22400.0,6.9603,6.9681,6.9448,6.9526,22400.0
2007-09-10 14:00:00,8.94,8.94,8.92,8.93,16000.0,6.9526,6.9526,6.937,6.9448,16000.0
2007-09-10 14:10:00,8.93,8.94,8.93,8.93,18800.0,6.9448,6.9526,6.9448,6.9448,18800.0
2007-09-10 14:20:00,8.94,8.95,8.94,8.95,39600.0,6.9526,6.9603,6.9526,6.9603,39600.0
2007-09-10 14:30:00,8.95,8.97,8.95,8.96,59200.0,6.9603,6.9759,6.9603,6.9681,59200.0
2007-09-10 14:40:00,8.96,8.97,8.95,8.96,32800.0,6.9681,6.9759,6.9603,6.9681,32800.0
2007-09-10 14:50:00,8.97,8.97,8.95,8.95,29600.0,6.9759,6.9759,6.9603,6.9603,29600.0
2007-09-10 15:00:00,8.95,8.98,8.94,8.98,34000.0,6.9603,6.9837,6.9526,6.9837,34000.0
2007-09-10 15:10:00,8.99,9.01,8.98,9.0,52400.0,6.9914,7.007,6.9837,6.9992,52400.0
2007-09-10 15:20:00,9.0,9.02,8.99,8.99,51600.0,6.9992,7.0148,6.9914,6.9914,51600.0
2007-09-10 15:30:00,8.99,9.0,8.99,8.99,28800.0,6.9914,6.9992,6.9914,6.9914,28800.0
2007-09-10 15:40:00,8.99,8.99,8.97,8.97,42000.0,6.9914,6.9914,6.9759,6.9759,42000.0
2007-09-10 15:50:00,8.97,8.97,8.92,8.93,187600.0,6.9759,6.9759,6.937,6.9448,187600.0
2007-09-11 09:30:00,9.0,9.0,8.93,8.94,54800.0,6.9992,6.9992,6.9448,6.9526,54800.0
2007-09-11 09:40:00,8.95,9.03,8.95,9.03,70000.0,6.9603,7.0226,6.9603,7.0226,70000.0
2007-09-11 09:50:00,9.03,9.06,9.01,9.06,43200.0,7.0226,7.0459,7.007,7.0459,43200.0
2007-09-11 10:00:00,9.06,9.11,9.06,9.09,130000.0,7.0459,7.0848,7.0459,7.0692,130000.0
2007-09-11 10:10:00,9.09,9.1,9.08,9.1,55200.0,7.0692,7.077,7.0614,7.077,55200.0
2007-09-11 10:20:00,9.1,9.11,9.09,9.1,66400.0,7.077,7.0848,7.0692,7.077,66400.0
2007-09-11 10:30:00,9.1,9.1,9.08,9.08,61200.0,7.077,7.077,7.0614,7.0614,61200.0
2007-09-11 10:40:00,9.08,9.1,9.07,9.07,51600.0,7.0614,7.077,7.0537,7.0537,51600.0
2007-09-11 10:50:00,9.07,9.07,9.05,9.05,72800.0,7.0537,7.0537,7.0381,7.0381,72800.0
2007-09-11 11:00:00,9.05,9.05,9.04,9.05,63200.0,7.0381,7.0381,7.0303,7.0381,63200.0
2007-09-11 11:10:00,9.05,9.06,9.03,9.06,71600.0,7.0381,7.0459,7.0226,7.0459,71600.0
2007-09-11 11:20:00,9.06,9.07,9.04,9.05,52000.0,7.0459,7.0537,7.0303,7.0381,52000.0
2007-09-11 11:30:00,9.05,9.05,9.04,9.04,54400.0,7.0381,7.0381,7.0303,7.0303,54400.0
2007-09-11 11:40:00,9.04,9.05,9.04,9.05,34400.0,7.0303,7.0381,7.0303,7.0381,34400.0
2007-09-11 11:50:00,9.05,9.06,9.05,9.05,28000.0,7.0381,7.0459,7.0381,7.0381,28000.0
2007-09-11 12:00:00,9.05,9.05,9.03,9.04,34800.0,7.0381,7.0381,7.0226,7.0303,34800.0
2007-09-11 12:10:00,9.04,9.06,9.04,9.06,26800.0,7.0303,7.0459,7.0303,7.0459,26800.0
2007-09-11 12:20:00,9.06,9.08,9.06,9.08,34400.0,7.0459,7.0614,7.0459,7.0614,34400.0
2007-09-11 12:30:00,9.07,9.1,9.07,9.1,37600.0,7.0537,7.077,7.0537,7.077,37600.0
2007-09-11 12:40:00,9.1,9.1,9.09,9.09,23200.0,7.077,7.077,7.0692,7.0692,23200.0
2007-09-11 12:50:00,9.09,9.11,9.09,9.11,33600.0,7.0692,7.0848,7.0692,7.0848,33600.0
2007-09-11 13:00:00,9.11,9.11,9.1,9.1,40400.0,7.0848,7.0848,7.077,7.077,40400.0
2007-09-11 13:10:00,9.1,9.11,9.1,9.1,66800.0,7.077,7.0848,7.077,7.077,66800.0
2007-09-11 13:20:00,9.1,9.1,9.09,9.1,28400.0,7.077,7.077,7.0692,7.077,28400.0
2007-09-11 13:30:00,9.1,9.1,9.1,9.1,47200.0,7.077,7.077,7.077,7.077,47200.0
2007-09-11 13:40:00,9.1,9.1,9.09,9.09,50000.0,7.077,7.077,7.0692,7.0692,50000.0
2007-09-11 13:50:00,9.1,9.1,9.09,9.1,28800.0,7.077,7.077,7.0692,7.077,28800.0
2007-09-11 14:00:00,9.1,9.1,9.1,9.1,81200.0,7.077,7.077,7.077,7.077,81200.0
2007-09-11 14:10:00,9.1,9.11,9.09,9.1,60400.0,7.077,7.0848,7.0692,7.077,60400.0
2007-09-11 14:20:00,9.1,9.11,9.09,9.11,57200.0,7.077,7.0848,7.0692,7.0848,57200.0
2007-09-11 14:30:00,9.11,9.11,9.09,9.09,46800.0,7.0848,7.0848,7.0692,7.0692,46800.0
2007-09-11 14:40:00,9.1,9.1,9.08,9.09,34000.0,7.077,7.077,7.0614,7.0692,34000.0
2007-09-11 14:50:00,9.09,9.1,9.08,9.09,48000.0,7.0692,7.077,7.0614,7.0692,48000.0
2007-09-11 15:00:00,9.09,9.1,9.09,9.09,46400.0,7.0692,7.077,7.0692,7.0692,46400.0
2007-09-11 15:10:00,9.09,9.1,9.09,9.1,78400.0,7.0692,7.077,7.0692,7.077,78400.0
2007-09-11 15:20:00,9.1,9.1,9.08,9.08,74400.0,7.077,7.077,7.0614,7.0614,74400.0
2007-09-11 15:30:00,9.08,9.09,9.06,9.07,132400.0,7.0614,7.0692,7.0459,7.0537,132400.0
2007-09-11 15:40:00,9.07,9.07,9.06,9.07,67200.0,7.0537,7.0537,7.0459,7.0537,67200.0
2007-09-11 15:50:00,9.07,9.11,9.07,9.11,248000.0,7.0537,7.0848,7.0537,7.0848,248000.0
2007-09-12 09:30:00,9.05,9.09,9.04,9.09,45200.0,7.0381,7.0692,7.0303,7.0692,45200.0
2007-09-12 09:40:00,9.1,9.1,9.08,9.08,26000.0,7.077,7.077,7.0614,7.0614,26000.0
2007-09-12 09:50:00,9.09,9.1,9.07,9.07,44000.0,7.0692,7.077,7.0537,7.0537,44000.0
2007-09-12 10:00:00,9.08,9.08,9.05,9.05,35200.0,7.0614,7.0614,7.0381,7.0381,35200.0
2007-09-12 10:10:00,9.06,9.06,9.04,9.05,35600.0,7.0459,7.0459,7.0303,7.0381,35600.0
2007-09-12 10:20:00,9.05,9.07,9.05,9.07,11200.0,7.0381,7.0537,7.0381,7.0537,11200.0
2007-09-12 10:30:00,9.06,9.08,9.06,9.08,20800.0,7.0459,7.0614,7.0459,7.0614,20800.0
2007-09-12 10:40:00,9.09,9.09,9.06,9.06,14000.0,7.0692,7.0692,7.0459,7.0459,14000.0
2007-09-12 10:50:00,9.06,9.06,9.04,9.04,25200.0,7.0459,7.0459,7.0303,7.0303,25200.0
2007-09-12 11:00:00,9.04,9.06,9.03,9.05,50800.0,7.0303,7.0459,7.0226,7.0381,50800.0
2007-09-12 11:10:00,9.05,9.09,9.05,9.08,48800.0,7.0381,7.0692,7.0381,7.0614,48800.0
2007-09-12 11:20:00,9.08,9.09,9.07,9.07,27200.0,7.0614,7.0692,7.0537,7.0537,27200.0
2007-09-12 11:30:00,9.07,9.07,9.05,9.06,27200.0,7.0537,7.0537,7.0381,7.0459,27200.0
2007-09-12 11:40:00,9.06,9.06,9.06,9.06,14400.0,7.0459,7.0459,7.0459,7.0459,14400.0
2007-09-12 11:50:00,9.05,9.06,9.05,9.05,28800.0,7.0381,7.0459,7.0381,7.0381,28800.0
2007-09-12 12:00:00,9.05,9.06,9.05,9.06,23200.0,7.0381,7.0459,7.0381,7.0459,23200.0
2007-09-12 12:10:00,9.06,9.08,9.06,9.07,95600.0,7.0459,7.0614,7.0459,7.0537,95600.0
2007-09-12 12:20:00,9.06,9.06,9.04,9.04,51200.0,7.0459,7.0459,7.0303,7.0303,51200.0
2007-09-12 12:30:00,9.04,9.04,9.04,9.04,19200.0,7.0303,7.0303,7.0303,7.0303,19200.0
2007-09-12 12:40:00,9.04,9.05,9.02,9.05,33600.0,7.0303,7.0381,7.0148,7.0381,33600.0
2007-09-12 12:50:00,9.05,9.05,9.04,9.05,16400.0,7.0381,7.0381,7.0303,7.0381,16400.0
2007-09-12 13:00:00,9.05,9.05,9.02,9.02,36400.0,7.0381,7.0381,7.0148,7.0148,36400.0
2007-09-12 13:10:00,9.03,9.03,9.02,9.03,37600.0,7.0226,7.0226,7.0148,7.0226,37600.0
2007-09-12 13:20:00,9.02,9.03,9.02,9.03,14800.0,7.0148,7.0226,7.0148,7.0226,14800.0
2007-09-12 13:30:00,9.03,9.05,9.02,9.05,39600.0,7.0226,7.0381,7.0148,7.0381,39600.0
2007-09-12 13:40:00,9.05,9.06,9.05,9.05,73600.0,7.0381,7.0459,7.0381,7.0381,73600.0
2007-09-12 13:50:00,9.05,9.07,9.05,9.06,40800.0,7.0381,7.0537,7.0381,7.0459,40800.0
2007-09-12 14:00:00,9.06,9.07,9.06,9.07,34000.0,7.0459,7.0537,7.0459,7.0537,34000.0
2007-09-12 14:10:00,9.07,9.09,9.07,9.07,38400.0,7.0537,7.0692,7.0537,7.0537,38400.0
2007-09-12 14:20:00,9.08,9.08,9.06,9.06,30800.0,7.0614,7.0614,7.0459,7.0459,30800.0
2007-09-12 14:30:00,9.06,9.06,9.05,9.05,40400.0,7.0459,7.0459,7.0381,7.0381,40400.0
2007-09-12 14:40:00,9.05,9.06,9.05,9.05,47200.0,7.0381,7.0459,7.0381,7.0381,47200.0
2007-09-12 14:50:00,9.06,9.06,9.05,9.06,52800.0,7.0459,7.0459,7.0381,7.0459,52800.0
2007-09-12 15:00:00,9.07,9.07,9.05,9.05,42000.0,7.0537,7.0537,7.0381,7.0381,42000.0
2007-09-12 15:10:00,9.05,9.06,9.04,9.05,90000.0,7.0381,7.0459,7.0303,7.0381,90000.0
2007-09-12 15:20:00,9.05,9.06,9.04,9.04,54000.0,7.0381,7.0459,7.0303,7.0303,54000.0
2007-09-12 15:30:00,9.03,9.04,9.02,9.03,49200.0,7.0226,7.0303,7.0148,7.0226,49200.0
2007-09-12 15:40:00,9.03,9.04,9.03,9.03,120000.0,7.0226,7.0303,7.0226,7.0226,120000.0
2007-09-12 15:50:00,9.03,9.05,9.02,9.03,234000.0,7.0226,7.0381,7.0148,7.0226,234000.0
2007-09-13 09:30:00,9.13,9.13,9.04,9.09,53600.0,7.1003,7.1003,7.0303,7.0692,53600.0
2007-09-13 09:40:00,9.1,9.1,9.02,9.02,80400.0,7.077,7.077,7.0148,7.0148,80400.0
2007-09-13 09:50:00,9.01,9.03,9.0,9.02,64400.0,7.007,7.0226,6.9992,7.0148,64400.0
2007-09-13 10:00:00,9.02,9.03,9.01,9.01,36400.0,7.0148,7.0226,7.007,7.007,36400.0
2007-09-13 10:10:00,9.01,9.02,9.01,9.02,33600.0,7.007,7.0148,7.007,7.0148,33600.0
2007-09-13 10:20:00,9.02,9.04,9.02,9.04,41600.0,7.0148,7.0303,7.0148,7.0303,41600.0
2007-09-13 10:30:00,9.03,9.04,9.03,9.03,55200.0,7.0226,7.0303,7.0226,7.0226,55200.0
2007-09-13 10:40:00,9.03,9.03,9.01,9.02,35600.0,7.0226,7.0226,7.007,7.0148,35600.0
2007-09-13 10:50:00,9.01,9.02,9.01,9.01,35600.0,7.007,7.0148,7.007,7.007,35600.0
2007-09-13 11:00:00,9.01,9.02,9.0,9.0,60000.0,7.007,7.0148,6.9992,6.9992,60000.0
2007-09-13 11:10:00,9.0,9.02,8.99,9.02,38400.0,6.9992,7.0148,6.9914,7.0148,38400.0
2007-09-13 11:20:00,9.01,9.02,9.01,9.01,37200.0,7.007,7.0148,7.007,7.007,37200.0
2007-09-13 11:30:00,9.01,9.02,9.0,9.0,46800.0,7.007,7.0148,6.9992,6.9992,46800.0
2007-09-13 11:40:00,8.99,9.0,8.99,8.99,25200.0,6.9914,6.9992,6.9914,6.9914,25200.0
2007-09-13 11:50:00,8.99,9.01,8.99,9.01,22800.0,6.9914,7.007,6.9914,7.007,22800.0
2007-09-13 12:00:00,9.0,9.01,8.99,9.0,28400.0,6.9992,7.007,6.9914,6.9992,28400.0
2007-09-13 12:10:00,8.99,9.0,8.99,8.99,15600.0,6.9914,6.9992,6.9914,6.9914,15600.0
2007-09-13 12:20:00,8.99,9.01,8.99,9.0,50000.0,6.9914,7.007,6.9914,6.9992,50000.0
2007-09-13 12:30:00,9.0,9.0,8.99,8.99,68400.0,6.9992,6.9992,6.9914,6.9914,68400.0
2007-09-13 12:40:00,8.99,8.99,8.99,8.99,24800.0,6.9914,6.9914,6.9914,6.9914,24800.0
2007-09-13 12:50:00,8.99,8.99,8.99,8.99,42000.0,6.9914,6.9914,6.9914,6.9914,42000.0
2007-09-13 13:00:00,8.99,9.01,8.99,9.0,75200.0,6.9914,7.007,6.9914,6.9992,75200.0
2007-09-13 13:10:00,9.0,9.01,9.0,9.01,30400.0,6.9992,7.007,6.9992,7.007,30400.0
2007-09-13 13:20:00,9.01,9.02,9.01,9.02,67600.0,7.007,7.0148,7.007,7.0148,67600.0
2007-09-13 13:30:00,9.02,9.03,9.02,9.02,52800.0,7.0148,7.0226,7.0148,7.0148,52800.0
2007-09-13 13:40:00,9.02,9.03,9.02,9.02,96000.0,7.0148,7.0226,7.0148,7.0148,96000.0
2007-09-13 13:50:00,9.02,9.03,9.01,9.02,51600.0,7.0148,7.0226,7.007,7.0148,51600.0
2007-09-13 14:00:00,9.02,9.02,9.02,9.02,30000.0,7.0148,7.0148,7.0148,7.0148,30000.0
2007-09-13 14:10:00,9.02,9.03,9.01,9.01,101600.0,7.0148,7.0226,7.007,7.007,101600.0
2007-09-13 14:20:00,9.01,9.02,9.01,9.01,89600.0,7.007,7.0148,7.007,7.007,89600.0
2007-09-13 14:30:00,9.01,9.02,9.01,9.01,66800.0,7.007,7.0148,7.007,7.007,66800.0
2007-09-13 14:40:00,9.01,9.02,9.01,9.01,80000.0,7.007,7.0148,7.007,7.007,80000.0
2007-09-13 14:50:00,9.01,9.02,9.01,9.02,95600.0,7.007,7.0148,7.007,7.0148,95600.0
2007-09-13 15:00:00,9.02,9.03,9.02,9.02,125200.0,7.0148,7.0226,7.0148,7.0148,125200.0
2007-09-13 15:10:00,9.02,9.03,8.99,9.0,110000.0,7.0148,7.0226,6.9914,6.9992,110000.0
2007-09-13 15:20:00,9.0,9.01,8.99,9.0,94000.0,6.9992,7.007,6.9914,6.9992,94000.0
2007-09-13 15:30:00,8.99,9.01,8.99,9.01,86400.0,6.9914,7.007,6.9914,7.007,86400.0
2007-09-13 15:40:00,9.01,9.01,8.97,8.98,125200.0,7.007,7.007,6.9759,6.9837,125200.0
2007-09-13 15:50:00,8.99,9.02,8.99,9.01,206800.0,6.9914,7.0148,6.9914,7.007,206800.0
2007-09-14 09:30:00,8.97,8.98,8.95,8.97,49200.0,6.9759,6.9837,6.9603,6.9759,49200.0
2007-09-14 09:40:00,8.97,9.01,8.97,9.0,33600.0,6.9759,7.007,6.9759,6.9992,33600.0
2007-09-14 09:50:00,8.99,9.02,8.99,9.02,38800.0,6.9914,7.0148,6.9914,7.0148,38800.0
2007-09-14 10:00:00,9.02,9.05,9.02,9.04,45600.0,7.0148,7.0381,7.0148,7.0303,45600.0
2007-09-14 10:10:00,9.04,9.04,9.03,9.03,49600.0,7.0303,7.0303,7.0226,7.0226,49600.0
2007-09-14 10:20:00,9.03,9.04,9.02,9.03,35200.0,7.0226,7.0303,7.0148,7.0226,35200.0
2007-09-14 10:30:00,9.02,9.03,9.01,9.02,61600.0,7.0148,7.0226,7.007,7.0148,61600.0
2007-09-14 10:40:00,9.02,9.06,9.02,9.05,61200.0,7.0148,7.0459,7.0148,7.0381,61200.0
2007-09-14 10:50:00,9.05,9.06,9.05,9.05,42800.0,7.0381,7.0459,7.0381,7.0381,42800.0
2007-09-14 11:00:00,9.05,9.05,9.03,9.04,54000.0,7.0381,7.0381,7.0226,7.0303,54000.0
2007-09-14 11:10:00,9.04,9.05,9.03,9.04,42000.0,7.0303,7.0381,7.0226,7.0303,42000.0
2007-09-14 11:20:00,9.04,9.05,9.02,9.05,35200.0,7.0303,7.0381,7.0148,7.0381,35200.0
2007-09-14 11:30:00,9.04,9.05,9.04,9.05,34000.0,7.0303,7.0381,7.0303,7.0381,34000.0
2007-09-14 11:40:00,9.05,9.07,9.04,9.06,45200.0,7.0381,7.0537,7.0303,7.0459,45200.0
2007-09-14 11:50:00,9.06,9.09,9.06,9.09,74800.0,7.0459,7.0692,7.0459,7.0692,74800.0
2007-09-14 12:00:00,9.09,9.11,9.09,9.11,90000.0,7.0692,7.0848,7.0692,7.0848,90000.0
2007-09-14 12:10:00,9.11,9.11,9.09,9.09,46400.0,7.0848,7.0848,7.0692,7.0692,46400.0
2007-09-14 12:20:00,9.09,9.1,9.09,9.1,74000.0,7.0692,7.077,7.0692,7.077,74000.0
2007-09-14 12:30:00,9.09,9.1,9.09,9.1,118400.0,7.0692,7.077,7.0692,7.077,118400.0
2007-09-14 12:40:00,9.09,9.1,9.08,9.08,48000.0,7.0692,7.077,7.0614,7.0614,48000.0
2007-09-14 12:50:00,9.09,9.1,9.08,9.09,97200.0,7.0692,7.077,7.0614,7.0692,97200.0
2007-09-14 13:00:00,9.09,9.09,9.06,9.06,84400.0,7.0692,7.0692,7.0459,7.0459,84400.0
2007-09-14 13:10:00,9.06,9.09,9.06,9.08,40800.0,7.0459,7.0692,7.0459,7.0614,40800.0
2007-09-14 13:20:00,9.08,9.09,9.07,9.09,64000.0,7.0614,7.0692,7.0537,7.0692,64000.0
2007-09-14 13:30:00,9.09,9.09,9.08,9.08,42400.0,7.0692,7.0692,7.0614,7.0614,42400.0
2007-09-14 13:40:00,9.08,9.08,9.08,9.08,34000.0,7.0614,7.0614,7.0614,7.0614,34000.0
2007-09-14 13:50:00,9.09,9.09,9.09,9.09,53200.0,7.0692,7.0692,7.0692,7.0692,53200.0
2007-09-14 14:00:00,9.09,9.09,9.08,9.09,77600.0,7.0692,7.0692,7.0614,7.0692,77600.0
2007-09-14 14:10:00,9.09,9.1,9.09,9.1,48400.0,7.0692,7.077,7.0692,7.077,48400.0
2007-09-14 14:20:00,9.1,9.1,9.09,9.1,32400.0,7.077,7.077,7.0692,7.077,32400.0
2007-09-14 14:30:00,9.1,9.1,9.09,9.1,39600.0,7.077,7.077,7.0692,7.077,39600.0
2007-09-14 14:40:00,9.1,9.1,9.09,9.09,105600.0,7.077,7.077,7.0692,7.0692,105600.0
2007-09-14 14:50:00,9.09,9.1,9.08,9.09,104800.0,7.0692,7.077,7.0614,7.0692,104800.0
2007-09-14 15:00:00,9.09,9.1,9.09,9.09,92800.0,7.0692,7.077,7.0692,7.0692,92800.0
2007-09-14 15:10:00,9.09,9.09,9.08,9.08,102400.0,7.0692,7.0692,7.0614,7.0614,102400.0
2007-09-14 15:20:00,9.08,9.09,9.08,9.08,48000.0,7.0614,7.0692,7.0614,7.0614,48000.0
2007-09-14 15:30:00,9.08,9.1,9.08,9.1,115200.0,7.0614,7.077,7.0614,7.077,115200.0
2007-09-14 15:40:00,9.1,9.11,9.09,9.09,183600.0,7.077,7.0848,7.0692,7.0692,183600.0
2007-09-14 15:50:00,9.09,9.11,9.09,9.09,374400.0,7.0692,7.0848,7.0692,7.0692,374400.0
2007-09-17 09:30:00,9.04,9.09,9.02,9.03,72400.0,7.0303,7.0692,7.0148,7.0226,72400.0
2007-09-17 09:40:00,9.03,9.03,9.0,9.02,51600.0,7.0226,7.0226,6.9992,7.0148,51600.0
2007-09-17 09:50:00,9.01,9.01,8.97,8.98,80400.0,7.007,7.007,6.9759,6.9837,80400.0
2007-09-17 10:00:00,8.98,8.98,8.94,8.94,82000.0,6.9837,6.9837,6.9526,6.9526,82000.0
2007-09-17 10:10:00,8.94,8.96,8.94,8.95,70800.0,6.9526,6.9681,6.9526,6.9603,70800.0
2007-09-17 10:20:00,8.96,8.98,8.95,8.95,82800.0,6.9681,6.9837,6.9603,6.9603,82800.0
2007-09-17 10:30:00,8.95,8.95,8.94,8.94,70400.0,6.9603,6.9603,6.9526,6.9526,70400.0
2007-09-17 10:40:00,8.94,8.95,8.94,8.94,50400.0,6.9526,6.9603,6.9526,6.9526,50400.0
2007-09-17 10:50:00,8.94,8.94,8.91,8.91,82400.0,6.9526,6.9526,6.9292,6.9292,82400.0
2007-09-17 11:00:00,8.91,8.94,8.91,8.94,60000.0,6.9292,6.9526,6.9292,6.9526,60000.0
2007-09-17 11:10:00,8.94,8.94,8.92,8.92,52000.0,6.9526,6.9526,6.937,6.937,52000.0
2007-09-17 11:20:00,8.92,8.92,8.91,8.91,50400.0,6.937,6.937,6.9292,6.9292,50400.0
2007-09-17 11:30:00,8.91,8.91,8.9,8.9,47200.0,6.9292,6.9292,6.9215,6.9215,47200.0
2007-09-17 11:40:00,8.9,8.9,8.89,8.9,37600.0,6.9215,6.9215,6.9137,6.9215,37600.0
2007-09-17 11:50:00,8.89,8.9,8.89,8.9,53600.0,6.9137,6.9215,6.9137,6.9215,53600.0
2007-09-17 12:00:00,8.9,8.9,8.89,8.89,46800.0,6.9215,6.9215,6.9137,6.9137,46800.0
2007-09-17 12:10:00,8.89,8.89,8.89,8.89,42800.0,6.9137,6.9137,6.9137,6.9137,42800.0
2007-09-17 12:20:00,8.89,8.89,8.88,8.89,26400.0,6.9137,6.9137,6.9059,6.9137,26400.0
2007-09-17 12:30:00,8.89,8.9,8.89,8.9,61200.0,6.9137,6.9215,6.9137,6.9215,61200.0
2007-09-17 12:40:00,8.9,8.91,8.9,8.91,44800.0,6.9215,6.9292,6.9215,6.9292,44800.0
2007-09-17 12:50:00,8.91,8.92,8.91,8.92,42400.0,6.9292,6.937,6.9292,6.937,42400.0
2007-09-17 13:00:00,8.92,8.92,8.91,8.92,56400.0,6.937,6.937,6.9292,6.937,56400.0
2007-09-17 13:10:00,8.91,8.93,8.91,8.93,53600.0,6.9292,6.9448,6.9292,6.9448,53600.0
2007-09-17 13:20:00,8.94,8.94,8.93,8.93,36000.0,6.9526,6.9526,6.9448,6.9448,36000.0
2007-09-17 13:30:00,8.93,8.93,8.92,8.92,46800.0,6.9448,6.9448,6.937,6.937,46800.0
2007-09-17 13:40:00,8.92,8.93,8.92,8.93,46800.0,6.937,6.9448,6.937,6.9448,46800.0
2007-09-17 13:50:00,8.93,8.93,8.92,8.92,47200.0,6.9448,6.9448,6.937,6.937,47200.0
2007-09-17 14:00:00,8.92,8.93,8.92,8.93,54800.0,6.937,6.9448,6.937,6.9448,54800.0
2007-09-17 14:10:00,8.93,8.93,8.92,8.93,48000.0,6.9448,6.9448,6.937,6.9448,48000.0
2007-09-17 14:20:00,8.93,8.95,8.93,8.94,48000.0,6.9448,6.9603,6.9448,6.9526,48000.0
2007-09-17 14:30:00,8.95,8.95,8.94,8.94,52400.0,6.9603,6.9603,6.9526,6.9526,52400.0
2007-09-17 14:40:00,8.95,8.95,8.94,8.94,67200.0,6.9603,6.9603,6.9526,6.9526,67200.0
2007-09-17 14:50:00,8.94,8.95,8.94,8.95,38800.0,6.9526,6.9603,6.9526,6.9603,38800.0
2007-09-17 15:00:00,8.95,8.95,8.94,8.95,48000.0,6.9603,6.9603,6.9526,6.9603,48000.0
2007-09-17 15:10:00,8.95,8.98,8.95,8.98,85600.0,6.9603,6.9837,6.9603,6.9837,85600.0
2007-09-17 15:20:00,8.98,8.98,8.97,8.97,68400.0,6.9837,6.9837,6.9759,6.9759,68400.0
2007-09-17 15:30:00,8.97,8.97,8.94,8.94,74800.0,6.9759,6.9759,6.9526,6.9526,74800.0
2007-09-17 15:40:00,8.94,8.94,8.93,8.93,119600.0,6.9526,6.9526,6.9448,6.9448,119600.0
2007-09-17 15:50:00,8.93,8.94,8.92,8.92,212400.0,6.9448,6.9526,6.937,6.937,212400.0
2007-09-18 09:30:00,8.96,8.99,8.93,8.93,71200.0,6.9681,6.9914,6.9448,6.9448,71200.0
2007-09-18 09:40:00,8.93,8.95,8.93,8.94,25200.0,6.9448,6.9603,6.9448,6.9526,25200.0
2007-09-18 09:50:00,8.94,8.95,8.92,8.95,34400.0,6.9526,6.9603,6.937,6.9603,34400.0
2007-09-18 10:00:00,8.96,8.97,8.95,8.97,45600.0,6.9681,6.9759,6.9603,6.9759,45600.0
2007-09-18 10:10:00,8.97,8.97,8.96,8.96,36800.0,6.9759,6.9759,6.9681,6.9681,36800.0
2007-09-18 10:20:00,8.96,8.96,8.95,8.96,28000.0,6.9681,6.9681,6.9603,6.9681,28000.0
2007-09-18 10:30:00,8.95,8.95,8.92,8.92,56400.0,6.9603,6.9603,6.937,6.937,56400.0
2007-09-18 10:40:00,8.92,8.93,8.92,8.93,39600.0,6.937,6.9448,6.937,6.9448,39600.0
2007-09-18 10:50:00,8.93,8.93,8.92,8.93,24400.0,6.9448,6.9448,6.937,6.9448,24400.0
2007-09-18 11:00:00,8.93,8.97,8.92,8.97,94800.0,6.9448,6.9759,6.937,6.9759,94800.0
2007-09-18 11:10:00,8.97,9.0,8.97,9.0,67200.0,6.9759,6.9992,6.9759,6.9992,67200.0
2007-09-18 11:20:00,9.0,9.0,8.99,8.99,31600.0,6.9992,6.9992,6.9914,6.9914,31600.0
2007-09-18 11:30:00,8.99,8.99,8.98,8.98,24400.0,6.9914,6.9914,6.9837,6.9837,24400.0
2007-09-18 11:40:00,8.98,8.98,8.96,8.96,28000.0,6.9837,6.9837,6.9681,6.9681,28000.0
2007-09-18 11:50:00,8.96,8.97,8.96,8.97,32400.0,6.9681,6.9759,6.9681,6.9759,32400.0
2007-09-18 12:00:00,8.96,8.99,8.96,8.98,59200.0,6.9681,6.9914,6.9681,6.9837,59200.0
2007-09-18 12:10:00,8.98,8.99,8.97,8.97,27200.0,6.9837,6.9914,6.9759,6.9759,27200.0
2007-09-18 12:20:00,8.97,8.98,8.97,8.97,18800.0,6.9759,6.9837,6.9759,6.9759,18800.0
2007-09-18 12:30:00,8.97,8.98,8.97,8.98,31200.0,6.9759,6.9837,6.9759,6.9837,31200.0
2007-09-18 12:40:00,8.98,8.98,8.97,8.97,24400.0,6.9837,6.9837,6.9759,6.9759,24400.0
2007-09-18 12:50:00,8.97,8.97,8.97,8.97,30400.0,6.9759,6.9759,6.9759,6.9759,30400.0
2007-09-18 13:00:00,8.97,8.97,8.94,8.94,42000.0,6.9759,6.9759,6.9526,6.9526,42000.0
2007-09-18 13:10:00,8.94,8.97,8.94,8.96,58000.0,6.9526,6.9759,6.9526,6.9681,58000.0
2007-09-18 13:20:00,8.96,8.96,8.95,8.95,18800.0,6.9681,6.9681,6.9603,6.9603,18800.0
2007-09-18 13:30:00,8.95,8.95,8.95,8.95,16400.0,6.9603,6.9603,6.9603,6.9603,16400.0
2007-09-18 13:40:00,8.95,8.96,8.95,8.96,27200.0,6.9603,6.9681,6.9603,6.9681,27200.0
2007-09-18 13:50:00,8.96,8.97,8.96,8.97,28800.0,6.9681,6.9759,6.9681,6.9759,28800.0
2007-09-18 14:00:00,8.97,8.97,8.95,8.95,57600.0,6.9759,6.9759,6.9603,6.9603,57600.0
2007-09-18 14:10:00,8.95,9.17,8.93,9.09,270000.0,6.9603,7.1314,6.9448,7.0692,270000.0
2007-09-18 14:20:00,9.09,9.13,9.08,9.1,218000.0,7.0692,7.1003,7.0614,7.077,218000.0
2007-09-18 14:30:00,9.1,9.12,9.1,9.11,182400.0,7.077,7.0925,7.077,7.0848,182400.0
2007-09-18 14:40:00,9.11,9.12,9.09,9.11,128400.0,7.0848,7.0925,7.0692,7.0848,128400.0
2007-09-18 14:50:00,9.11,9.12,9.1,9.1,208800.0,7.0848,7.0925,7.077,7.077,208800.0
2007-09-18 15:00:00,9.1,9.1,9.07,9.08,217200.0,7.077,7.077,7.0537,7.0614,217200.0
2007-09-18 15:10:00,9.08,9.08,9.07,9.08,204800.0,7.0614,7.0614,7.0537,7.0614,204800.0
2007-09-18 15:20:00,9.08,9.08,9.07,9.08,139200.0,7.0614,7.0614,7.0537,7.0614,139200.0
2007-09-18 15:30:00,9.08,9.08,9.07,9.08,105600.0,7.0614,7.0614,7.0537,7.0614,105600.0
2007-09-18 15:40:00,9.08,9.08,9.07,9.08,294800.0,7.0614,7.0614,7.0537,7.0614,294800.0
2007-09-18 15:50:00,9.08,9.08,9.07,9.08,416400.0,7.0614,7.0614,7.0537,7.0614,416400.0
2007-09-19 09:30:00,9.0,9.22,9.0,9.19,144400.0,6.9992,7.1703,6.9992,7.147,144400.0
2007-09-19 09:40:00,9.19,9.2,9.18,9.19,106400.0,7.147,7.1548,7.1392,7.147,106400.0
2007-09-19 09:50:00,9.19,9.2,9.17,9.18,168800.0,7.147,7.1548,7.1314,7.1392,168800.0
2007-09-19 10:00:00,9.18,9.19,9.17,9.19,49200.0,7.1392,7.147,7.1314,7.147,49200.0
2007-09-19 10:10:00,9.2,9.2,9.17,9.18,142400.0,7.1548,7.1548,7.1314,7.1392,142400.0
2007-09-19 10:20:00,9.18,9.2,9.18,9.2,40000.0,7.1392,7.1548,7.1392,7.1548,40000.0
2007-09-19 10:30:00,9.2,9.2,9.18,9.19,62000.0,7.1548,7.1548,7.1392,7.147,62000.0
2007-09-19 10:40:00,9.19,9.2,9.19,9.2,46800.0,7.147,7.1548,7.147,7.1548,46800.0
2007-09-19 10:50:00,9.2,9.2,9.2,9.2,83600.0,7.1548,7.1548,7.1548,7.1548,83600.0
2007-09-19 11:00:00,9.2,9.21,9.2,9.21,96400.0,7.1548,7.1625,7.1548,7.1625,96400.0
2007-09-19 11:10:00,9.21,9.22,9.2,9.22,104800.0,7.1625,7.1703,7.1548,7.1703,104800.0
2007-09-19 11:20:00,9.22,9.22,9.21,9.22,88800.0,7.1703,7.1703,7.1625,7.1703,88800.0
2007-09-19 11:30:00,9.22,9.23,9.21,9.21,144000.0,7.1703,7.1781,7.1625,7.1625,144000.0
2007-09-19 11:40:00,9.21,9.22,9.2,9.22,120000.0,7.1625,7.1703,7.1548,7.1703,120000.0
2007-09-19 11:50:00,9.22,9.23,9.2,9.21,94000.0,7.1703,7.1781,7.1548,7.1625,94000.0
2007-09-19 12:00:00,9.21,9.24,9.21,9.24,74400.0,7.1625,7.1859,7.1625,7.1859,74400.0
2007-09-19 12:10:00,9.24,9.24,9.24,9.24,58400.0,7.1859,7.1859,7.1859,7.1859,58400.0
2007-09-19 12:20:00,9.24,9.24,9.22,9.24,78800.0,7.1859,7.1859,7.1703,7.1859,78800.0
2007-09-19 12:30:00,9.24,9.24,9.22,9.22,46800.0,7.1859,7.1859,7.1703,7.1703,46800.0
2007-09-19 12:40:00,9.22,9.24,9.22,9.24,50400.0,7.1703,7.1859,7.1703,7.1859,50400.0
2007-09-19 12:50:00,9.24,9.24,9.22,9.24,63200.0,7.1859,7.1859,7.1703,7.1859,63200.0
2007-09-19 13:00:00,9.23,9.24,9.21,9.22,72800.0,7.1781,7.1859,7.1625,7.1703,72800.0
2007-09-19 13:10:00,9.22,9.22,9.21,9.22,91600.0,7.1703,7.1703,7.1625,7.1703,91600.0
2007-09-19 13:20:00,9.22,9.23,9.22,9.22,52800.0,7.1703,7.1781,7.1703,7.1703,52800.0
2007-09-19 13:30:00,9.22,9.22,9.22,9.22,100400.0,7.1703,7.1703,7.1703,7.1703,100400.0
2007-09-19 13:40:00,9.22,9.22,9.2,9.21,161200.0,7.1703,7.1703,7.1548,7.1625,161200.0
2007-09-19 13:50:00,9.21,9.22,9.21,9.21,70000.0,7.1625,7.1703,7.1625,7.1625,70000.0
2007-09-19 14:00:00,9.21,9.21,9.18,9.18,165200.0,7.1625,7.1625,7.1392,7.1392,165200.0
2007-09-19 14:10:00,9.18,9.18,9.17,9.18,83200.0,7.1392,7.1392,7.1314,7.1392,83200.0
2007-09-19 14:20:00,9.18,9.19,9.17,9.18,97600.0,7.1392,7.147,7.1314,7.1392,97600.0
2007-09-19 14:30:00,9.18,9.19,9.18,9.18,144000.0,7.1392,7.147,7.1392,7.1392,144000.0
2007-09-19 14:40:00,9.18,9.18,9.16,9.16,237600.0,7.1392,7.1392,7.1236,7.1236,237600.0
2007-09-19 14:50:00,9.16,9.18,9.16,9.18,306800.0,7.1236,7.1392,7.1236,7.1392,306800.0
2007-09-19 15:00:00,9.18,9.18,9.17,9.18,116000.0,7.1392,7.1392,7.1314,7.1392,116000.0
2007-09-19 15:10:00,9.18,9.18,9.17,9.18,151200.0,7.1392,7.1392,7.1314,7.1392,151200.0
2007-09-19 15:20:00,9.18,9.19,9.18,9.18,169600.0,7.1392,7.147,7.1392,7.1392,169600.0
2007-09-19 15:30:00,9.18,9.2,9.17,9.2,136000.0,7.1392,7.1548,7.1314,7.1548,136000.0
2007-09-19 15:40:00,9.2,9.21,9.19,9.19,193200.0,7.1548,7.1625,7.147,7.147,193200.0
2007-09-19 15:50:00,9.19,9.21,9.18,9.21,265200.0,7.147,7.1625,7.1392,7.1625,265200.0
2007-09-20 09:30:00,9.2,9.21,9.18,9.21,40000.0,7.1548,7.1625,7.1392,7.1625,40000.0
2007-09-20 09:40:00,9.2,9.2,9.15,9.18,45600.0,7.1548,7.1548,7.1159,7.1392,45600.0
2007-09-20 09:50:00,9.19,9.21,9.15,9.15,42000.0,7.147,7.1625,7.1159,7.1159,42000.0
2007-09-20 10:00:00,9.15,9.18,9.15,9.15,55600.0,7.1159,7.1392,7.1159,7.1159,55600.0
2007-09-20 10:10:00,9.15,9.17,9.14,9.15,45600.0,7.1159,7.1314,7.1081,7.1159,45600.0
2007-09-20 10:20:00,9.15,9.16,9.14,9.16,46800.0,7.1159,7.1236,7.1081,7.1236,46800.0
2007-09-20 10:30:00,9.16,9.16,9.14,9.15,49600.0,7.1236,7.1236,7.1081,7.1159,49600.0
2007-09-20 10:40:00,9.15,9.16,9.15,9.16,35600.0,7.1159,7.1236,7.1159,7.1236,35600.0
2007-09-20 10:50:00,9.16,9.17,9.15,9.15,44000.0,7.1236,7.1314,7.1159,7.1159,44000.0
2007-09-20 11:00:00,9.15,9.16,9.14,9.16,51600.0,7.1159,7.1236,7.1081,7.1236,51600.0
2007-09-20 11:10:00,9.16,9.17,9.15,9.15,52800.0,7.1236,7.1314,7.1159,7.1159,52800.0
2007-09-20 11:20:00,9.15,9.15,9.15,9.15,57600.0,7.1159,7.1159,7.1159,7.1159,57600.0
2007-09-20 11:30:00,9.15,9.15,9.15,9.15,34000.0,7.1159,7.1159,7.1159,7.1159,34000.0
2007-09-20 11:40:00,9.15,9.15,9.14,9.14,29200.0,7.1159,7.1159,7.1081,7.1081,29200.0
2007-09-20 11:50:00,9.14,9.16,9.14,9.16,20400.0,7.1081,7.1236,7.1081,7.1236,20400.0
2007-09-20 12:00:00,9.16,9.19,9.16,9.18,37200.0,7.1236,7.147,7.1236,7.1392,37200.0
2007-09-20 12:10:00,9.19,9.19,9.18,9.18,23200.0,7.147,7.147,7.1392,7.1392,23200.0
2007-09-20 12:20:00,9.18,9.19,9.17,9.17,43600.0,7.1392,7.147,7.1314,7.1314,43600.0
2007-09-20 12:30:00,9.17,9.17,9.16,9.16,20000.0,7.1314,7.1314,7.1236,7.1236,20000.0
2007-09-20 12:40:00,9.16,9.17,9.16,9.17,31600.0,7.1236,7.1314,7.1236,7.1314,31600.0
2007-09-20 12:50:00,9.17,9.18,9.17,9.18,19200.0,7.1314,7.1392,7.1314,7.1392,19200.0
2007-09-20 13:00:00,9.18,9.18,9.16,9.16,28800.0,7.1392,7.1392,7.1236,7.1236,28800.0
2007-09-20 13:10:00,9.16,9.17,9.16,9.17,21200.0,7.1236,7.1314,7.1236,7.1314,21200.0
2007-09-20 13:20:00,9.17,9.17,9.15,9.15,42400.0,7.1314,7.1314,7.1159,7.1159,42400.0
2007-09-20 13:30:00,9.15,9.16,9.15,9.15,42800.0,7.1159,7.1236,7.1159,7.1159,42800.0
2007-09-20 13:40:00,9.15,9.17,9.15,9.15,45600.0,7.1159,7.1314,7.1159,7.1159,45600.0
2007-09-20 13:50:00,9.15,9.16,9.15,9.16,38000.0,7.1159,7.1236,7.1159,7.1236,38000.0
2007-09-20 14:00:00,9.16,9.17,9.15,9.16,33600.0,7.1236,7.1314,7.1159,7.1236,33600.0
2007-09-20 14:10:00,9.15,9.17,9.15,9.15,113600.0,7.1159,7.1314,7.1159,7.1159,113600.0
2007-09-20 14:20:00,9.15,9.15,9.15,9.15,35600.0,7.1159,7.1159,7.1159,7.1159,35600.0
2007-09-20 14:30:00,9.15,9.16,9.14,9.16,42000.0,7.1159,7.1236,7.1081,7.1236,42000.0
2007-09-20 14:40:00,9.16,9.18,9.15,9.15,73600.0,7.1236,7.1392,7.1159,7.1159,73600.0
2007-09-20 14:50:00,9.15,9.15,9.14,9.15,67600.0,7.1159,7.1159,7.1081,7.1159,67600.0
2007-09-20 15:00:00,9.15,9.15,9.14,9.15,82000.0,7.1159,7.1159,7.1081,7.1159,82000.0
2007-09-20 15:10:00,9.14,9.15,9.14,9.15,74400.0,7.1081,7.1159,7.1081,7.1159,74400.0
2007-09-20 15:20:00,9.15,9.15,9.14,9.14,74000.0,7.1159,7.1159,7.1081,7.1081,74000.0
2007-09-20 15:30:00,9.14,9.15,9.13,9.15,191600.0,7.1081,7.1159,7.1003,7.1159,191600.0
2007-09-20 15:40:00,9.15,9.19,9.15,9.18,245200.0,7.1159,7.147,7.1159,7.1392,245200.0
2007-09-20 15:50:00,9.19,9.19,9.15,9.15,286800.0,7.147,7.147,7.1159,7.1159,286800.0
2007-09-21 09:30:00,9.28,9.28,9.18,9.2,2936400.0,7.217,7.217,7.1392,7.1548,2936400.0
2007-09-21 09:40:00,9.2,9.23,9.16,9.19,171200.0,7.1548,7.1781,7.1236,7.147,171200.0
2007-09-21 09:50:00,9.19,9.21,9.19,9.19,122400.0,7.147,7.1625,7.147,7.147,122400.0
2007-09-21 10:00:00,9.19,9.24,9.19,9.24,84800.0,7.147,7.1859,7.147,7.1859,84800.0
2007-09-21 10:10:00,9.24,9.24,9.23,9.23,56800.0,7.1859,7.1859,7.1781,7.1781,56800.0
2007-09-21 10:20:00,9.23,9.24,9.21,9.22,115600.0,7.1781,7.1859,7.1625,7.1703,115600.0
2007-09-21 10:30:00,9.22,9.23,9.21,9.22,91600.0,7.1703,7.1781,7.1625,7.1703,91600.0
2007-09-21 10:40:00,9.22,9.22,9.2,9.21,118000.0,7.1703,7.1703,7.1548,7.1625,118000.0
2007-09-21 10:50:00,9.21,9.23,9.21,9.23,70800.0,7.1625,7.1781,7.1625,7.1781,70800.0
2007-09-21 11:00:00,9.23,9.24,9.22,9.22,90000.0,7.1781,7.1859,7.1703,7.1703,90000.0
2007-09-21 11:10:00,9.23,9.26,9.22,9.26,56000.0,7.1781,7.2014,7.1703,7.2014,56000.0
2007-09-21 11:20:00,9.26,9.26,9.23,9.25,86000.0,7.2014,7.2014,7.1781,7.1936,86000.0
2007-09-21 11:30:00,9.25,9.25,9.24,9.25,40400.0,7.1936,7.1936,7.1859,7.1936,40400.0
2007-09-21 11:40:00,9.25,9.25,9.25,9.25,34000.0,7.1936,7.1936,7.1936,7.1936,34000.0
2007-09-21 11:50:00,9.25,9.26,9.25,9.25,43600.0,7.1936,7.2014,7.1936,7.1936,43600.0
2007-09-21 12:00:00,9.25,9.25,9.23,9.24,78000.0,7.1936,7.1936,7.1781,7.1859,78000.0
2007-09-21 12:10:00,9.24,9.25,9.23,9.23,62400.0,7.1859,7.1936,7.1781,7.1781,62400.0
2007-09-21 12:20:00,9.23,9.24,9.22,9.24,79600.0,7.1781,7.1859,7.1703,7.1859,79600.0
2007-09-21 12:30:00,9.24,9.27,9.24,9.26,76800.0,7.1859,7.2092,7.1859,7.2014,76800.0
2007-09-21 12:40:00,9.26,9.26,9.25,9.25,32000.0,7.2014,7.2014,7.1936,7.1936,32000.0
2007-09-21 12:50:00,9.25,9.26,9.24,9.26,70800.0,7.1936,7.2014,7.1859,7.2014,70800.0
2007-09-21 13:00:00,9.26,9.26,9.25,9.26,28800.0,7.2014,7.2014,7.1936,7.2014,28800.0
2007-09-21 13:10:00,9.26,9.26,9.25,9.25,33200.0,7.2014,7.2014,7.1936,7.1936,33200.0
2007-09-21 13:20:00,9.25,9.26,9.24,9.26,69600.0,7.1936,7.2014,7.1859,7.2014,69600.0
2007-09-21 13:30:00,9.26,9.26,9.25,9.25,36000.0,7.2014,7.2014,7.1936,7.1936,36000.0
2007-09-21 13:40:00,9.25,9.25,9.24,9.24,116000.0,7.1936,7.1936,7.1859,7.1859,116000.0
2007-09-21 13:50:00,9.24,9.26,9.24,9.26,152000.0,7.1859,7.2014,7.1859,7.2014,152000.0
2007-09-21 14:00:00,9.26,9.29,9.26,9.28,159600.0,7.2014,7.2247,7.2014,7.217,159600.0
2007-09-21 14:10:00,9.28,9.28,9.27,9.28,136800.0,7.217,7.217,7.2092,7.217,136800.0
2007-09-21 14:20:00,9.28,9.3,9.28,9.3,93600.0,7.217,7.2325,7.217,7.2325,93600.0
2007-09-21 14:30:00,9.3,9.31,9.3,9.31,127200.0,7.2325,7.2403,7.2325,7.2403,127200.0
2007-09-21 14:40:00,9.31,9.31,9.3,9.3,108400.0,7.2403,7.2403,7.2325,7.2325,108400.0
2007-09-21 14:50:00,9.31,9.33,9.31,9.33,182800.0,7.2403,7.2559,7.2403,7.2559,182800.0
2007-09-21 15:00:00,9.33,9.34,9.32,9.34,187600.0,7.2559,7.2636,7.2481,7.2636,187600.0
2007-09-21 15:10:00,9.34,9.38,9.34,9.37,253200.0,7.2636,7.2947,7.2636,7.287,253200.0
2007-09-21 15:20:00,9.37,9.38,9.35,9.35,169200.0,7.287,7.2947,7.2714,7.2714,169200.0
2007-09-21 15:30:00,9.35,9.36,9.34,9.34,366400.0,7.2714,7.2792,7.2636,7.2636,366400.0
2007-09-21 15:40:00,9.34,9.35,9.3,9.31,329200.0,7.2636,7.2714,7.2325,7.2403,329200.0
2007-09-21 15:50:00,9.31,9.31,9.29,9.29,381600.0,7.2403,7.2403,7.2247,7.2247,381600.0
2007-09-24 09:30:00,9.28,9.31,9.2,9.2,105200.0,7.217,7.2403,7.1548,7.1548,105200.0
2007-09-24 09:40:00,9.2,9.22,9.19,9.2,90400.0,7.1548,7.1703,7.147,7.1548,90400.0
2007-09-24 09:50:00,9.2,9.2,9.16,9.17,67200.0,7.1548,7.1548,7.1236,7.1314,67200.0
2007-09-24 10:00:00,9.16,9.18,9.14,9.16,92800.0,7.1236,7.1392,7.1081,7.1236,92800.0
2007-09-24 10:10:00,9.15,9.19,9.15,9.18,35600.0,7.1159,7.147,7.1159,7.1392,35600.0
2007-09-24 10:20:00,9.19,9.24,9.19,9.24,76000.0,7.147,7.1859,7.147,7.1859,76000.0
2007-09-24 10:30:00,9.24,9.26,9.23,9.26,64400.0,7.1859,7.2014,7.1781,7.2014,64400.0
2007-09-24 10:40:00,9.26,9.26,9.25,9.26,24800.0,7.2014,7.2014,7.1936,7.2014,24800.0
2007-09-24 10:50:00,9.26,9.26,9.25,9.26,22000.0,7.2014,7.2014,7.1936,7.2014,22000.0
2007-09-24 11:00:00,9.26,9.27,9.24,9.24,74000.0,7.2014,7.2092,7.1859,7.1859,74000.0
2007-09-24 11:10:00,9.24,9.24,9.22,9.23,50000.0,7.1859,7.1859,7.1703,7.1781,50000.0
2007-09-24 11:20:00,9.23,9.25,9.22,9.22,49200.0,7.1781,7.1936,7.1703,7.1703,49200.0
2007-09-24 11:30:00,9.22,9.22,9.19,9.19,48800.0,7.1703,7.1703,7.147,7.147,48800.0
2007-09-24 11:40:00,9.19,9.2,9.19,9.19,33600.0,7.147,7.1548,7.147,7.147,33600.0
2007-09-24 11:50:00,9.19,9.21,9.19,9.2,36400.0,7.147,7.1625,7.147,7.1548,36400.0
2007-09-24 12:00:00,9.2,9.21,9.2,9.2,35600.0,7.1548,7.1625,7.1548,7.1548,35600.0
2007-09-24 12:10:00,9.2,9.2,9.19,9.19,40800.0,7.1548,7.1548,7.147,7.147,40800.0
2007-09-24 12:20:00,9.19,9.2,9.18,9.19,35600.0,7.147,7.1548,7.1392,7.147,35600.0
2007-09-24 12:30:00,9.19,9.2,9.18,9.19,70400.0,7.147,7.1548,7.1392,7.147,70400.0
2007-09-24 12:40:00,9.19,9.2,9.18,9.2,38000.0,7.147,7.1548,7.1392,7.1548,38000.0
2007-09-24 12:50:00,9.19,9.2,9.18,9.19,43600.0,7.147,7.1548,7.1392,7.147,43600.0
2007-09-24 13:00:00,9.19,9.2,9.19,9.2,83600.0,7.147,7.1548,7.147,7.1548,83600.0
2007-09-24 13:10:00,9.2,9.2,9.18,9.18,52800.0,7.1548,7.1548,7.1392,7.1392,52800.0
2007-09-24 13:20:00,9.18,9.18,9.17,9.17,32400.0,7.1392,7.1392,7.1314,7.1314,32400.0
2007-09-24 13:30:00,9.17,9.17,9.15,9.15,37600.0,7.1314,7.1314,7.1159,7.1159,37600.0
2007-09-24 13:40:00,9.16,9.17,9.14,9.14,41600.0,7.1236,7.1314,7.1081,7.1081,41600.0
2007-09-24 13:50:00,9.14,9.15,9.14,9.15,30400.0,7.1081,7.1159,7.1081,7.1159,30400.0
2007-09-24 14:00:00,9.15,9.16,9.14,9.15,44400.0,7.1159,7.1236,7.1081,7.1159,44400.0
2007-09-24 14:10:00,9.15,9.16,9.15,9.15,27600.0,7.1159,7.1236,7.1159,7.1159,27600.0
2007-09-24 14:20:00,9.15,9.15,9.11,9.12,51600.0,7.1159,7.1159,7.0848,7.0925,51600.0
2007-09-24 14:30:00,9.11,9.13,9.11,9.13,41200.0,7.0848,7.1003,7.0848,7.1003,41200.0
2007-09-24 14:40:00,9.13,9.14,9.13,9.14,54400.0,7.1003,7.1081,7.1003,7.1081,54400.0
2007-09-24 14:50:00,9.14,9.15,9.13,9.14,38800.0,7.1081,7.1159,7.1003,7.1081,38800.0
2007-09-24 15:00:00,9.14,9.14,9.11,9.13,74000.0,7.1081,7.1081,7.0848,7.1003,74000.0
2007-09-24 15:10:00,9.12,9.12,9.1,9.11,88000.0,7.0925,7.0925,7.077,7.0848,88000.0
2007-09-24 15:20:00,9.11,9.11,9.11,9.11,60000.0,7.0848,7.0848,7.0848,7.0848,60000.0
2007-09-24 15:30:00,9.11,9.11,9.1,9.1,62800.0,7.0848,7.0848,7.077,7.077,62800.0
2007-09-24 15:40:00,9.1,9.11,9.1,9.11,112400.0,7.077,7.0848,7.077,7.0848,112400.0
2007-09-24 15:50:00,9.11,9.11,9.09,9.11,268000.0,7.0848,7.0848,7.0692,7.0848,268000.0
2007-09-25 09:30:00,9.21,9.21,9.06,9.16,172400.0,7.1625,7.1625,7.0459,7.1236,172400.0
2007-09-25 09:40:00,9.15,9.22,9.15,9.21,106400.0,7.1159,7.1703,7.1159,7.1625,106400.0
2007-09-25 09:50:00,9.2,9.21,9.15,9.16,113600.0,7.1548,7.1625,7.1159,7.1236,113600.0
2007-09-25 10:00:00,9.15,9.18,9.13,9.17,126000.0,7.1159,7.1392,7.1003,7.1314,126000.0
2007-09-25 10:10:00,9.16,9.18,9.15,9.17,49200.0,7.1236,7.1392,7.1159,7.1314,49200.0
2007-09-25 10:20:00,9.16,9.18,9.13,9.14,80400.0,7.1236,7.1392,7.1003,7.1081,80400.0
2007-09-25 10:30:00,9.14,9.2,9.13,9.19,92800.0,7.1081,7.1548,7.1003,7.147,92800.0
2007-09-25 10:40:00,9.19,9.19,9.18,9.18,66800.0,7.147,7.147,7.1392,7.1392,66800.0
2007-09-25 10:50:00,9.18,9.21,9.17,9.2,38400.0,7.1392,7.1625,7.1314,7.1548,38400.0
2007-09-25 11:00:00,9.21,9.22,9.2,9.21,83600.0,7.1625,7.1703,7.1548,7.1625,83600.0
2007-09-25 11:10:00,9.2,9.21,9.19,9.19,37600.0,7.1548,7.1625,7.147,7.147,37600.0
2007-09-25 11:20:00,9.19,9.19,9.17,9.19,39200.0,7.147,7.147,7.1314,7.147,39200.0
2007-09-25 11:30:00,9.19,9.2,9.19,9.19,35600.0,7.147,7.1548,7.147,7.147,35600.0
2007-09-25 11:40:00,9.19,9.19,9.17,9.18,68400.0,7.147,7.147,7.1314,7.1392,68400.0
2007-09-25 11:50:00,9.18,9.18,9.17,9.18,64800.0,7.1392,7.1392,7.1314,7.1392,64800.0
2007-09-25 12:00:00,9.18,9.18,9.17,9.18,140800.0,7.1392,7.1392,7.1314,7.1392,140800.0
2007-09-25 12:10:00,9.18,9.18,9.16,9.16,39200.0,7.1392,7.1392,7.1236,7.1236,39200.0
2007-09-25 12:20:00,9.17,9.17,9.16,9.17,58800.0,7.1314,7.1314,7.1236,7.1314,58800.0
2007-09-25 12:30:00,9.17,9.17,9.16,9.17,79200.0,7.1314,7.1314,7.1236,7.1314,79200.0
2007-09-25 12:40:00,9.17,9.18,9.17,9.17,114400.0,7.1314,7.1392,7.1314,7.1314,114400.0
2007-09-25 12:50:00,9.17,9.18,9.17,9.18,71600.0,7.1314,7.1392,7.1314,7.1392,71600.0
2007-09-25 13:00:00,9.17,9.18,9.17,9.18,47600.0,7.1314,7.1392,7.1314,7.1392,47600.0
2007-09-25 13:10:00,9.18,9.19,9.17,9.18,117200.0,7.1392,7.147,7.1314,7.1392,117200.0
2007-09-25 13:20:00,9.18,9.23,9.18,9.23,58800.0,7.1392,7.1781,7.1392,7.1781,58800.0
2007-09-25 13:30:00,9.23,9.25,9.23,9.23,62800.0,7.1781,7.1936,7.1781,7.1781,62800.0
2007-09-25 13:40:00,9.24,9.24,9.22,9.23,48400.0,7.1859,7.1859,7.1703,7.1781,48400.0
2007-09-25 13:50:00,9.23,9.24,9.22,9.24,91600.0,7.1781,7.1859,7.1703,7.1859,91600.0
2007-09-25 14:00:00,9.23,9.23,9.22,9.22,39200.0,7.1781,7.1781,7.1703,7.1703,39200.0
2007-09-25 14:10:00,9.22,9.24,9.22,9.24,32800.0,7.1703,7.1859,7.1703,7.1859,32800.0
2007-09-25 14:20:00,9.24,9.25,9.23,9.24,65600.0,7.1859,7.1936,7.1781,7.1859,65600.0
2007-09-25 14:30:00,9.24,9.24,9.21,9.22,65200.0,7.1859,7.1859,7.1625,7.1703,65200.0
2007-09-25 14:40:00,9.22,9.24,9.21,9.22,70800.0,7.1703,7.1859,7.1625,7.1703,70800.0
2007-09-25 14:50:00,9.22,9.24,9.22,9.23,58000.0,7.1703,7.1859,7.1703,7.1781,58000.0
2007-09-25 15:00:00,9.24,9.24,9.22,9.22,59600.0,7.1859,7.1859,7.1703,7.1703,59600.0
2007-09-25 15:10:00,9.22,9.23,9.21,9.22,57200.0,7.1703,7.1781,7.1625,7.1703,57200.0
2007-09-25 15:20:00,9.22,9.25,9.22,9.24,96400.0,7.1703,7.1936,7.1703,7.1859,96400.0
2007-09-25 15:30:00,9.24,9.24,9.22,9.22,70000.0,7.1859,7.1859,7.1703,7.1703,70000.0
2007-09-25 15:40:00,9.22,9.22,9.2,9.2,100000.0,7.1703,7.1703,7.1548,7.1548,100000.0
2007-09-25 15:50:00,9.2,9.24,9.2,9.24,232000.0,7.1548,7.1859,7.1548,7.1859,232000.0
2007-09-26 09:30:00,9.31,9.31,9.1,9.16,192800.0,7.2403,7.2403,7.077,7.1236,192800.0
2007-09-26 09:40:00,9.17,9.21,9.15,9.21,86400.0,7.1314,7.1625,7.1159,7.1625,86400.0
2007-09-26 09:50:00,9.21,9.25,9.21,9.25,47600.0,7.1625,7.1936,7.1625,7.1936,47600.0
2007-09-26 10:00:00,9.24,9.27,9.24,9.25,50000.0,7.1859,7.2092,7.1859,7.1936,50000.0
2007-09-26 10:10:00,9.24,9.27,9.24,9.26,44000.0,7.1859,7.2092,7.1859,7.2014,44000.0
2007-09-26 10:20:00,9.26,9.28,9.26,9.27,51600.0,7.2014,7.217,7.2014,7.2092,51600.0
2007-09-26 10:30:00,9.27,9.28,9.26,9.26,94000.0,7.2092,7.217,7.2014,7.2014,94000.0
2007-09-26 10:40:00,9.26,9.26,9.24,9.24,62800.0,7.2014,7.2014,7.1859,7.1859,62800.0
2007-09-26 10:50:00,9.24,9.26,9.23,9.25,38000.0,7.1859,7.2014,7.1781,7.1936,38000.0
2007-09-26 11:00:00,9.25,9.27,9.24,9.24,80000.0,7.1936,7.2092,7.1859,7.1859,80000.0
2007-09-26 11:10:00,9.25,9.29,9.24,9.29,66000.0,7.1936,7.2247,7.1859,7.2247,66000.0
2007-09-26 11:20:00,9.29,9.29,9.28,9.29,52000.0,7.2247,7.2247,7.217,7.2247,52000.0
2007-09-26 11:30:00,9.29,9.29,9.28,9.28,51600.0,7.2247,7.2247,7.217,7.217,51600.0
2007-09-26 11:40:00,9.28,9.3,9.28,9.29,76800.0,7.217,7.2325,7.217,7.2247,76800.0
2007-09-26 11:50:00,9.29,9.3,9.29,9.29,52000.0,7.2247,7.2325,7.2247,7.2247,52000.0
2007-09-26 12:00:00,9.29,9.3,9.27,9.27,52800.0,7.2247,7.2325,7.2092,7.2092,52800.0
2007-09-26 12:10:00,9.27,9.29,9.27,9.29,32000.0,7.2092,7.2247,7.2092,7.2247,32000.0
2007-09-26 12:20:00,9.29,9.29,9.28,9.28,23200.0,7.2247,7.2247,7.217,7.217,23200.0
2007-09-26 12:30:00,9.29,9.29,9.27,9.28,85600.0,7.2247,7.2247,7.2092,7.217,85600.0
2007-09-26 12:40:00,9.28,9.28,9.28,9.28,22800.0,7.217,7.217,7.217,7.217,22800.0
2007-09-26 12:50:00,9.28,9.29,9.28,9.28,23200.0,7.217,7.2247,7.217,7.217,23200.0
2007-09-26 13:00:00,9.28,9.3,9.28,9.29,44800.0,7.217,7.2325,7.217,7.2247,44800.0
2007-09-26 13:10:00,9.29,9.29,9.29,9.29,10000.0,7.2247,7.2247,7.2247,7.2247,10000.0
2007-09-26 13:20:00,9.29,9.3,9.28,9.28,24000.0,7.2247,7.2325,7.217,7.217,24000.0
2007-09-26 13:30:00,9.29,9.29,9.25,9.26,32400.0,7.2247,7.2247,7.1936,7.2014,32400.0
2007-09-26 13:40:00,9.26,9.27,9.24,9.25,64800.0,7.2014,7.2092,7.1859,7.1936,64800.0
2007-09-26 13:50:00,9.25,9.25,9.22,9.23,46400.0,7.1936,7.1936,7.1703,7.1781,46400.0
2007-09-26 14:00:00,9.22,9.24,9.22,9.24,65600.0,7.1703,7.1859,7.1703,7.1859,65600.0
2007-09-26 14:10:00,9.24,9.28,9.24,9.28,80000.0,7.1859,7.217,7.1859,7.217,80000.0
2007-09-26 14:20:00,9.28,9.28,9.27,9.28,31600.0,7.217,7.217,7.2092,7.217,31600.0
2007-09-26 14:30:00,9.28,9.29,9.27,9.28,91600.0,7.217,7.2247,7.2092,7.217,91600.0
2007-09-26 14:40:00,9.29,9.29,9.27,9.27,109200.0,7.2247,7.2247,7.2092,7.2092,109200.0
2007-09-26 14:50:00,9.27,9.31,9.27,9.3,153200.0,7.2092,7.2403,7.2092,7.2325,153200.0
2007-09-26 15:00:00,9.3,9.31,9.29,9.31,68000.0,7.2325,7.2403,7.2247,7.2403,68000.0
2007-09-26 15:10:00,9.31,9.32,9.31,9.32,50800.0,7.2403,7.2481,7.2403,7.2481,50800.0
2007-09-26 15:20:00,9.32,9.33,9.32,9.32,64800.0,7.2481,7.2559,7.2481,7.2481,64800.0
2007-09-26 15:30:00,9.33,9.33,9.3,9.3,86800.0,7.2559,7.2559,7.2325,7.2325,86800.0
2007-09-26 15:40:00,9.3,9.31,9.3,9.31,97600.0,7.2325,7.2403,7.2325,7.2403,97600.0
2007-09-26 15:50:00,9.31,9.32,9.31,9.31,182800.0,7.2403,7.2481,7.2403,7.2403,182800.0
2007-09-27 09:30:00,9.36,9.36,9.29,9.3,82800.0,7.2792,7.2792,7.2247,7.2325,82800.0
2007-09-27 09:40:00,9.3,9.36,9.28,9.35,66000.0,7.2325,7.2792,7.217,7.2714,66000.0
2007-09-27 09:50:00,9.36,9.36,9.34,9.34,59600.0,7.2792,7.2792,7.2636,7.2636,59600.0
2007-09-27 10:00:00,9.34,9.34,9.29,9.29,104800.0,7.2636,7.2636,7.2247,7.2247,104800.0
2007-09-27 10:10:00,9.29,9.29,9.26,9.28,83200.0,7.2247,7.2247,7.2014,7.217,83200.0
2007-09-27 10:20:00,9.28,9.3,9.26,9.26,91600.0,7.217,7.2325,7.2014,7.2014,91600.0
2007-09-27 10:30:00,9.26,9.29,9.26,9.28,82800.0,7.2014,7.2247,7.2014,7.217,82800.0
2007-09-27 10:40:00,9.29,9.3,9.28,9.29,39600.0,7.2247,7.2325,7.217,7.2247,39600.0
2007-09-27 10:50:00,9.29,9.31,9.28,9.3,56000.0,7.2247,7.2403,7.217,7.2325,56000.0
2007-09-27 11:00:00,9.3,9.31,9.28,9.31,59600.0,7.2325,7.2403,7.217,7.2403,59600.0
2007-09-27 11:10:00,9.3,9.31,9.3,9.3,29600.0,7.2325,7.2403,7.2325,7.2325,29600.0
2007-09-27 11:20:00,9.3,9.3,9.27,9.3,55200.0,7.2325,7.2325,7.2092,7.2325,55200.0
2007-09-27 11:30:00,9.3,9.33,9.29,9.32,61200.0,7.2325,7.2559,7.2247,7.2481,61200.0
2007-09-27 11:40:00,9.32,9.33,9.32,9.33,22000.0,7.2481,7.2559,7.2481,7.2559,22000.0
2007-09-27 11:50:00,9.34,9.35,9.33,9.35,63600.0,7.2636,7.2714,7.2559,7.2714,63600.0
2007-09-27 12:00:00,9.35,9.36,9.34,9.35,66400.0,7.2714,7.2792,7.2636,7.2714,66400.0
2007-09-27 12:10:00,9.35,9.35,9.34,9.34,44800.0,7.2714,7.2714,7.2636,7.2636,44800.0
2007-09-27 12:20:00,9.35,9.35,9.34,9.35,16000.0,7.2714,7.2714,7.2636,7.2714,16000.0
2007-09-27 12:30:00,9.35,9.36,9.33,9.34,90400.0,7.2714,7.2792,7.2559,7.2636,90400.0
2007-09-27 12:40:00,9.34,9.34,9.34,9.34,101200.0,7.2636,7.2636,7.2636,7.2636,101200.0
2007-09-27 12:50:00,9.34,9.34,9.34,9.34,73600.0,7.2636,7.2636,7.2636,7.2636,73600.0
2007-09-27 13:00:00,9.34,9.35,9.31,9.33,111200.0,7.2636,7.2714,7.2403,7.2559,111200.0
2007-09-27 13:10:00,9.33,9.33,9.32,9.33,27600.0,7.2559,7.2559,7.2481,7.2559,27600.0
2007-09-27 13:20:00,9.33,9.33,9.31,9.32,57600.0,7.2559,7.2559,7.2403,7.2481,57600.0
2007-09-27 13:30:00,9.32,9.32,9.31,9.31,100800.0,7.2481,7.2481,7.2403,7.2403,100800.0
2007-09-27 13:40:00,9.31,9.32,9.3,9.31,44400.0,7.2403,7.2481,7.2325,7.2403,44400.0
2007-09-27 13:50:00,9.31,9.33,9.31,9.33,96400.0,7.2403,7.2559,7.2403,7.2559,96400.0
2007-09-27 14:00:00,9.33,9.35,9.32,9.34,166800.0,7.2559,7.2714,7.2481,7.2636,166800.0
2007-09-27 14:10:00,9.34,9.35,9.33,9.35,59600.0,7.2636,7.2714,7.2559,7.2714,59600.0
2007-09-27 14:20:00,9.35,9.36,9.34,9.36,36800.0,7.2714,7.2792,7.2636,7.2792,36800.0
2007-09-27 14:30:00,9.36,9.36,9.3,9.32,100400.0,7.2792,7.2792,7.2325,7.2481,100400.0
2007-09-27 14:40:00,9.32,9.34,9.31,9.32,31600.0,7.2481,7.2636,7.2403,7.2481,31600.0
2007-09-27 14:50:00,9.32,9.33,9.31,9.33,26000.0,7.2481,7.2559,7.2403,7.2559,26000.0
2007-09-27 15:00:00,9.33,9.34,9.32,9.32,60000.0,7.2559,7.2636,7.2481,7.2481,60000.0
2007-09-27 15:10:00,9.32,9.35,9.32,9.35,108400.0,7.2481,7.2714,7.2481,7.2714,108400.0
2007-09-27 15:20:00,9.35,9.35,9.32,9.33,44800.0,7.2714,7.2714,7.2481,7.2559,44800.0
2007-09-27 15:30:00,9.33,9.34,9.32,9.34,48800.0,7.2559,7.2636,7.2481,7.2636,48800.0
2007-09-27 15:40:00,9.34,9.36,9.34,9.36,96800.0,7.2636,7.2792,7.2636,7.2792,96800.0
2007-09-27 15:50:00,9.36,9.37,9.35,9.37,219600.0,7.2792,7.287,7.2714,7.287,219600.0
2007-09-28 09:30:00,9.38,9.42,9.3,9.34,380800.0,7.2947,7.3258,7.2325,7.2636,380800.0
2007-09-28 09:40:00,9.35,9.38,9.34,9.35,160000.0,7.2714,7.2947,7.2636,7.2714,160000.0
2007-09-28 09:50:00,9.34,9.37,9.34,9.37,241200.0,7.2636,7.287,7.2636,7.287,241200.0
2007-09-28 10:00:00,9.37,9.39,9.34,9.36,145600.0,7.287,7.3025,7.2636,7.2792,145600.0
2007-09-28 10:10:00,9.36,9.37,9.36,9.36,109200.0,7.2792,7.287,7.2792,7.2792,109200.0
2007-09-28 10:20:00,9.37,9.37,9.36,9.36,112400.0,7.287,7.287,7.2792,7.2792,112400.0
2007-09-28 10:30:00,9.36,9.41,9.33,9.4,281600.0,7.2792,7.3181,7.2559,7.3103,281600.0
2007-09-28 10:40:00,9.41,9.41,9.37,9.38,120000.0,7.3181,7.3181,7.287,7.2947,120000.0
2007-09-28 10:50:00,9.38,9.38,9.37,9.38,126800.0,7.2947,7.2947,7.287,7.2947,126800.0
2007-09-28 11:00:00,9.38,9.38,9.37,9.38,108800.0,7.2947,7.2947,7.287,7.2947,108800.0
2007-09-28 11:10:00,9.38,9.38,9.37,9.38,84400.0,7.2947,7.2947,7.287,7.2947,84400.0
2007-09-28 11:20:00,9.38,9.38,9.38,9.38,90000.0,7.2947,7.2947,7.2947,7.2947,90000.0
2007-09-28 11:30:00,9.38,9.38,9.38,9.38,89600.0,7.2947,7.2947,7.2947,7.2947,89600.0
2007-09-28 11:40:00,9.38,9.38,9.38,9.38,108400.0,7.2947,7.2947,7.2947,7.2947,108400.0
2007-09-28 11:50:00,9.38,9.38,9.38,9.38,94000.0,7.2947,7.2947,7.2947,7.2947,94000.0
2007-09-28 12:00:00,9.38,9.38,9.36,9.36,97600.0,7.2947,7.2947,7.2792,7.2792,97600.0
2007-09-28 12:10:00,9.36,9.38,9.36,9.38,98800.0,7.2792,7.2947,7.2792,7.2947,98800.0
2007-09-28 12:20:00,9.37,9.38,9.37,9.38,99600.0,7.287,7.2947,7.287,7.2947,99600.0
2007-09-28 12:30:00,9.38,9.4,9.37,9.39,295200.0,7.2947,7.3103,7.287,7.3025,295200.0
2007-09-28 12:40:00,9.38,9.38,9.37,9.37,36800.0,7.2947,7.2947,7.287,7.287,36800.0
2007-09-28 12:50:00,9.37,9.38,9.36,9.37,38000.0,7.287,7.2947,7.2792,7.287,38000.0
2007-09-28 13:00:00,9.36,9.38,9.35,9.36,42000.0,7.2792,7.2947,7.2714,7.2792,42000.0
2007-09-28 13:10:00,9.36,9.37,9.34,9.37,96000.0,7.2792,7.287,7.2636,7.287,96000.0
2007-09-28 13:20:00,9.37,9.38,9.37,9.37,54800.0,7.287,7.2947,7.287,7.287,54800.0
2007-09-28 13:30:00,9.37,9.38,9.36,9.36,65200.0,7.287,7.2947,7.2792,7.2792,65200.0
2007-09-28 13:40:00,9.36,9.36,9.33,9.33,59600.0,7.2792,7.2792,7.2559,7.2559,59600.0
2007-09-28 13:50:00,9.33,9.34,9.33,9.33,49600.0,7.2559,7.2636,7.2559,7.2559,49600.0
2007-09-28 14:00:00,9.33,9.35,9.32,9.33,70800.0,7.2559,7.2714,7.2481,7.2559,70800.0
2007-09-28 14:10:00,9.32,9.32,9.29,9.3,106000.0,7.2481,7.2481,7.2247,7.2325,106000.0
2007-09-28 14:20:00,9.3,9.32,9.3,9.3,62400.0,7.2325,7.2481,7.2325,7.2325,62400.0
2007-09-28 14:30:00,9.3,9.31,9.29,9.29,76400.0,7.2325,7.2403,7.2247,7.2247,76400.0
2007-09-28 14:40:00,9.29,9.3,9.24,9.27,191600.0,7.2247,7.2325,7.1859,7.2092,191600.0
2007-09-28 14:50:00,9.27,9.27,9.22,9.24,105600.0,7.2092,7.2092,7.1703,7.1859,105600.0
2007-09-28 15:00:00,9.24,9.26,9.24,9.24,163200.0,7.1859,7.2014,7.1859,7.1859,163200.0
2007-09-28 15:10:00,9.24,9.25,9.22,9.24,135600.0,7.1859,7.1936,7.1703,7.1859,135600.0
2007-09-28 15:20:00,9.24,9.26,9.24,9.25,90000.0,7.1859,7.2014,7.1859,7.1936,90000.0
2007-09-28 15:30:00,9.25,9.26,9.23,9.24,122400.0,7.1936,7.2014,7.1781,7.1859,122400.0
2007-09-28 15:40:00,9.23,9.27,9.23,9.27,170000.0,7.1781,7.2092,7.1781,7.2092,170000.0
2007-09-28 15:50:00,9.27,9.35,9.25,9.28,370000.0,7.2092,7.2714,7.1936,7.217,370000.0
2007-10-01 09:30:00,9.35,9.45,9.27,9.44,201600.0,7.2714,7.3492,7.2092,7.3414,201600.0
2007-10-01 09:40:00,9.44,9.45,9.4,9.42,196400.0,7.3414,7.3492,7.3103,7.3258,196400.0
2007-10-01 09:50:00,9.43,9.44,9.4,9.42,109600.0,7.3336,7.3414,7.3103,7.3258,109600.0
2007-10-01 10:00:00,9.42,9.44,9.42,9.43,206800.0,7.3258,7.3414,7.3258,7.3336,206800.0
2007-10-01 10:10:00,9.43,9.44,9.41,9.41,108400.0,7.3336,7.3414,7.3181,7.3181,108400.0
2007-10-01 10:20:00,9.42,9.44,9.4,9.41,92000.0,7.3258,7.3414,7.3103,7.3181,92000.0
2007-10-01 10:30:00,9.41,9.45,9.4,9.44,90000.0,7.3181,7.3492,7.3103,7.3414,90000.0
2007-10-01 10:40:00,9.44,9.45,9.43,9.44,98800.0,7.3414,7.3492,7.3336,7.3414,98800.0
2007-10-01 10:50:00,9.44,9.46,9.44,9.45,69200.0,7.3414,7.357,7.3414,7.3492,69200.0
2007-10-01 11:00:00,9.45,9.46,9.39,9.39,143200.0,7.3492,7.357,7.3025,7.3025,143200.0
2007-10-01 11:10:00,9.39,9.42,9.39,9.41,110000.0,7.3025,7.3258,7.3025,7.3181,110000.0
2007-10-01 11:20:00,9.41,9.41,9.38,9.39,74800.0,7.3181,7.3181,7.2947,7.3025,74800.0
2007-10-01 11:30:00,9.39,9.43,9.39,9.42,111200.0,7.3025,7.3336,7.3025,7.3258,111200.0
2007-10-01 11:40:00,9.42,9.45,9.41,9.45,145600.0,7.3258,7.3492,7.3181,7.3492,145600.0
2007-10-01 11:50:00,9.45,9.48,9.45,9.48,67600.0,7.3492,7.3725,7.3492,7.3725,67600.0
2007-10-01 12:00:00,9.49,9.5,9.48,9.49,131200.0,7.3803,7.3881,7.3725,7.3803,131200.0
2007-10-01 12:10:00,9.49,9.52,9.49,9.52,94400.0,7.3803,7.4036,7.3803,7.4036,94400.0
2007-10-01 12:20:00,9.52,9.56,9.51,9.56,122000.0,7.4036,7.4347,7.3958,7.4347,122000.0
2007-10-01 12:30:00,9.56,9.57,9.55,9.55,132800.0,7.4347,7.4425,7.4269,7.4269,132800.0
2007-10-01 12:40:00,9.55,9.56,9.55,9.55,67600.0,7.4269,7.4347,7.4269,7.4269,67600.0
2007-10-01 12:50:00,9.55,9.55,9.53,9.53,136400.0,7.4269,7.4269,7.4114,7.4114,136400.0
2007-10-01 13:00:00,9.54,9.54,9.53,9.54,90800.0,7.4192,7.4192,7.4114,7.4192,90800.0
2007-10-01 13:10:00,9.54,9.57,9.54,9.56,78800.0,7.4192,7.4425,7.4192,7.4347,78800.0
2007-10-01 13:20:00,9.56,9.59,9.55,9.58,132800.0,7.4347,7.4581,7.4269,7.4503,132800.0
2007-10-01 13:30:00,9.58,9.6,9.58,9.6,96000.0,7.4503,7.4658,7.4503,7.4658,96000.0
2007-10-01 13:40:00,9.59,9.6,9.55,9.56,129200.0,7.4581,7.4658,7.4269,7.4347,129200.0
2007-10-01 13:50:00,9.56,9.56,9.53,9.53,109600.0,7.4347,7.4347,7.4114,7.4114,109600.0
2007-10-01 14:00:00,9.53,9.54,9.53,9.54,129600.0,7.4114,7.4192,7.4114,7.4192,129600.0
2007-10-01 14:10:00,9.54,9.54,9.52,9.52,92400.0,7.4192,7.4192,7.4036,7.4036,92400.0
2007-10-01 14:20:00,9.53,9.54,9.52,9.52,90400.0,7.4114,7.4192,7.4036,7.4036,90400.0
2007-10-01 14:30:00,9.52,9.52,9.5,9.51,189200.0,7.4036,7.4036,7.3881,7.3958,189200.0
2007-10-01 14:40:00,9.51,9.54,9.51,9.53,125200.0,7.3958,7.4192,7.3958,7.4114,125200.0
2007-10-01 14:50:00,9.53,9.56,9.52,9.52,196400.0,7.4114,7.4347,7.4036,7.4036,196400.0
2007-10-01 15:00:00,9.52,9.52,9.5,9.51,104800.0,7.4036,7.4036,7.3881,7.3958,104800.0
2007-10-01 15:10:00,9.51,9.52,9.5,9.5,116000.0,7.3958,7.4036,7.3881,7.3881,116000.0
2007-10-01 15:20:00,9.5,9.53,9.5,9.53,136800.0,7.3881,7.4114,7.3881,7.4114,136800.0
2007-10-01 15:30:00,9.53,9.53,9.5,9.5,173600.0,7.4114,7.4114,7.3881,7.3881,173600.0
2007-10-01 15:40:00,9.5,9.75,9.49,9.5,186000.0,7.3881,7.5825,7.3803,7.3881,186000.0
2007-10-01 15:50:00,9.5,9.5,9.49,9.5,451600.0,7.3881,7.3881,7.3803,7.3881,451600.0
2007-10-02 09:30:00,9.49,9.49,9.46,9.49,114400.0,7.3803,7.3803,7.357,7.3803,114400.0
2007-10-02 09:40:00,9.49,9.49,9.47,9.49,82000.0,7.3803,7.3803,7.3647,7.3803,82000.0
2007-10-02 09:50:00,9.49,9.5,9.49,9.49,50400.0,7.3803,7.3881,7.3803,7.3803,50400.0
2007-10-02 10:00:00,9.49,9.52,9.49,9.52,104800.0,7.3803,7.4036,7.3803,7.4036,104800.0
2007-10-02 10:10:00,9.52,9.56,9.52,9.56,93200.0,7.4036,7.4347,7.4036,7.4347,93200.0
2007-10-02 10:20:00,9.56,9.57,9.56,9.57,74000.0,7.4347,7.4425,7.4347,7.4425,74000.0
2007-10-02 10:30:00,9.57,9.57,9.55,9.56,62000.0,7.4425,7.4425,7.4269,7.4347,62000.0
2007-10-02 10:40:00,9.56,9.56,9.53,9.55,105200.0,7.4347,7.4347,7.4114,7.4269,105200.0
2007-10-02 10:50:00,9.55,9.55,9.52,9.53,88800.0,7.4269,7.4269,7.4036,7.4114,88800.0
2007-10-02 11:00:00,9.53,9.53,9.49,9.49,187600.0,7.4114,7.4114,7.3803,7.3803,187600.0
2007-10-02 11:10:00,9.49,9.49,9.47,9.47,72800.0,7.3803,7.3803,7.3647,7.3647,72800.0
2007-10-02 11:20:00,9.47,9.47,9.47,9.47,57200.0,7.3647,7.3647,7.3647,7.3647,57200.0
2007-10-02 11:30:00,9.47,9.47,9.47,9.47,70000.0,7.3647,7.3647,7.3647,7.3647,70000.0
2007-10-02 11:40:00,9.47,9.47,9.47,9.47,87600.0,7.3647,7.3647,7.3647,7.3647,87600.0
2007-10-02 11:50:00,9.47,9.47,9.44,9.44,81200.0,7.3647,7.3647,7.3414,7.3414,81200.0
2007-10-02 12:00:00,9.45,9.45,9.43,9.43,45600.0,7.3492,7.3492,7.3336,7.3336,45600.0
2007-10-02 12:10:00,9.43,9.44,9.43,9.43,53600.0,7.3336,7.3414,7.3336,7.3336,53600.0
2007-10-02 12:20:00,9.43,9.43,9.41,9.42,58000.0,7.3336,7.3336,7.3181,7.3258,58000.0
2007-10-02 12:30:00,9.42,9.42,9.4,9.42,57200.0,7.3258,7.3258,7.3103,7.3258,57200.0
2007-10-02 12:40:00,9.42,9.42,9.41,9.42,37600.0,7.3258,7.3258,7.3181,7.3258,37600.0
2007-10-02 12:50:00,9.42,9.42,9.41,9.42,55600.0,7.3258,7.3258,7.3181,7.3258,55600.0
2007-10-02 13:00:00,9.42,9.42,9.41,9.42,67200.0,7.3258,7.3258,7.3181,7.3258,67200.0
2007-10-02 13:10:00,9.42,9.42,9.41,9.42,52800.0,7.3258,7.3258,7.3181,7.3258,52800.0
2007-10-02 13:20:00,9.42,9.42,9.4,9.4,38800.0,7.3258,7.3258,7.3103,7.3103,38800.0
2007-10-02 13:30:00,9.4,9.42,9.4,9.42,32400.0,7.3103,7.3258,7.3103,7.3258,32400.0
2007-10-02 13:40:00,9.42,9.42,9.41,9.42,44000.0,7.3258,7.3258,7.3181,7.3258,44000.0
2007-10-02 13:50:00,9.42,9.44,9.41,9.43,65200.0,7.3258,7.3414,7.3181,7.3336,65200.0
2007-10-02 14:00:00,9.43,9.45,9.43,9.45,36000.0,7.3336,7.3492,7.3336,7.3492,36000.0
2007-10-02 14:10:00,9.45,9.46,9.45,9.46,46400.0,7.3492,7.357,7.3492,7.357,46400.0
2007-10-02 14:20:00,9.47,9.48,9.46,9.47,73600.0,7.3647,7.3725,7.357,7.3647,73600.0
2007-10-02 14:30:00,9.47,9.47,9.46,9.47,104400.0,7.3647,7.3647,7.357,7.3647,104400.0
2007-10-02 14:40:00,9.47,9.47,9.47,9.47,343600.0,7.3647,7.3647,7.3647,7.3647,343600.0
2007-10-02 14:50:00,9.47,9.47,9.46,9.46,54400.0,7.3647,7.3647,7.357,7.357,54400.0
2007-10-02 15:00:00,9.46,9.46,9.45,9.46,47200.0,7.357,7.357,7.3492,7.357,47200.0
2007-10-02 15:10:00,9.46,9.46,9.45,9.46,30400.0,7.357,7.357,7.3492,7.357,30400.0
2007-10-02 15:20:00,9.46,9.46,9.45,9.46,70000.0,7.357,7.357,7.3492,7.357,70000.0
2007-10-02 15:30:00,9.46,9.46,9.44,9.45,136800.0,7.357,7.357,7.3414,7.3492,136800.0
2007-10-02 15:40:00,9.44,9.45,9.44,9.44,76000.0,7.3414,7.3492,7.3414,7.3414,76000.0
2007-10-02 15:50:00,9.44,9.45,9.42,9.44,271600.0,7.3414,7.3492,7.3258,7.3414,271600.0
2007-10-03 09:30:00,9.38,9.45,9.36,9.44,98400.0,7.2947,7.3492,7.2792,7.3414,98400.0
2007-10-03 09:40:00,9.43,9.44,9.38,9.38,121200.0,7.3336,7.3414,7.2947,7.2947,121200.0
2007-10-03 09:50:00,9.38,9.38,9.35,9.35,102800.0,7.2947,7.2947,7.2714,7.2714,102800.0
2007-10-03 10:00:00,9.35,9.37,9.34,9.37,121200.0,7.2714,7.287,7.2636,7.287,121200.0
2007-10-03 10:10:00,9.37,9.38,9.35,9.35,92400.0,7.287,7.2947,7.2714,7.2714,92400.0
2007-10-03 10:20:00,9.35,9.36,9.34,9.35,94400.0,7.2714,7.2792,7.2636,7.2714,94400.0
2007-10-03 10:30:00,9.35,9.35,9.35,9.35,71200.0,7.2714,7.2714,7.2714,7.2714,71200.0
2007-10-03 10:40:00,9.35,9.35,9.34,9.35,79600.0,7.2714,7.2714,7.2636,7.2714,79600.0
2007-10-03 10:50:00,9.35,9.36,9.34,9.34,105200.0,7.2714,7.2792,7.2636,7.2636,105200.0
2007-10-03 11:00:00,9.34,9.35,9.34,9.34,92400.0,7.2636,7.2714,7.2636,7.2636,92400.0
2007-10-03 11:10:00,9.34,9.35,9.34,9.35,78000.0,7.2636,7.2714,7.2636,7.2714,78000.0
2007-10-03 11:20:00,9.35,9.36,9.35,9.35,62000.0,7.2714,7.2792,7.2714,7.2714,62000.0
2007-10-03 11:30:00,9.35,9.35,9.35,9.35,52800.0,7.2714,7.2714,7.2714,7.2714,52800.0
2007-10-03 11:40:00,9.35,9.37,9.35,9.37,90800.0,7.2714,7.287,7.2714,7.287,90800.0
2007-10-03 11:50:00,9.37,9.39,9.37,9.38,90400.0,7.287,7.3025,7.287,7.2947,90400.0
2007-10-03 12:00:00,9.38,9.38,9.38,9.38,32000.0,7.2947,7.2947,7.2947,7.2947,32000.0
2007-10-03 12:10:00,9.38,9.38,9.38,9.38,64400.0,7.2947,7.2947,7.2947,7.2947,64400.0
2007-10-03 12:20:00,9.38,9.38,9.38,9.38,51200.0,7.2947,7.2947,7.2947,7.2947,51200.0
2007-10-03 12:30:00,9.38,9.38,9.38,9.38,59600.0,7.2947,7.2947,7.2947,7.2947,59600.0
2007-10-03 12:40:00,9.38,9.38,9.38,9.38,56000.0,7.2947,7.2947,7.2947,7.2947,56000.0
2007-10-03 12:50:00,9.38,9.38,9.38,9.38,58000.0,7.2947,7.2947,7.2947,7.2947,58000.0
2007-10-03 13:00:00,9.38,9.38,9.38,9.38,69200.0,7.2947,7.2947,7.2947,7.2947,69200.0
2007-10-03 13:10:00,9.38,9.38,9.34,9.35,114000.0,7.2947,7.2947,7.2636,7.2714,114000.0
2007-10-03 13:20:00,9.35,9.36,9.34,9.36,84800.0,7.2714,7.2792,7.2636,7.2792,84800.0
2007-10-03 13:30:00,9.36,9.38,9.36,9.37,82000.0,7.2792,7.2947,7.2792,7.287,82000.0
2007-10-03 13:40:00,9.37,9.37,9.35,9.36,95600.0,7.287,7.287,7.2714,7.2792,95600.0
2007-10-03 13:50:00,9.36,9.38,9.36,9.36,91200.0,7.2792,7.2947,7.2792,7.2792,91200.0
2007-10-03 14:00:00,9.36,9.36,9.35,9.35,73200.0,7.2792,7.2792,7.2714,7.2714,73200.0
2007-10-03 14:10:00,9.35,9.35,9.34,9.35,118800.0,7.2714,7.2714,7.2636,7.2714,118800.0
2007-10-03 14:20:00,9.35,9.37,9.35,9.37,53200.0,7.2714,7.287,7.2714,7.287,53200.0
2007-10-03 14:30:00,9.37,9.39,9.36,9.36,190000.0,7.287,7.3025,7.2792,7.2792,190000.0
2007-10-03 14:40:00,9.36,9.36,9.34,9.34,96000.0,7.2792,7.2792,7.2636,7.2636,96000.0
2007-10-03 14:50:00,9.34,9.34,9.33,9.34,86800.0,7.2636,7.2636,7.2559,7.2636,86800.0
2007-10-03 15:00:00,9.34,9.35,9.34,9.35,72000.0,7.2636,7.2714,7.2636,7.2714,72000.0
2007-10-03 15:10:00,9.35,9.36,9.34,9.34,120800.0,7.2714,7.2792,7.2636,7.2636,120800.0
2007-10-03 15:20:00,9.34,9.34,9.31,9.31,160400.0,7.2636,7.2636,7.2403,7.2403,160400.0
2007-10-03 15:30:00,9.31,9.34,9.31,9.32,136800.0,7.2403,7.2636,7.2403,7.2481,136800.0
2007-10-03 15:40:00,9.32,9.33,9.31,9.33,99600.0,7.2481,7.2559,7.2403,7.2559,99600.0
2007-10-03 15:50:00,9.33,9.33,9.31,9.31,274400.0,7.2559,7.2559,7.2403,7.2403,274400.0
2007-10-04 09:30:00,9.3,9.33,9.3,9.33,108400.0,7.2325,7.2559,7.2325,7.2559,108400.0
2007-10-04 09:40:00,9.33,9.33,9.28,9.29,126400.0,7.2559,7.2559,7.217,7.2247,126400.0
2007-10-04 09:50:00,9.29,9.31,9.29,9.31,74000.0,7.2247,7.2403,7.2247,7.2403,74000.0
2007-10-04 10:00:00,9.31,9.31,9.31,9.31,72000.0,7.2403,7.2403,7.2403,7.2403,72000.0
2007-10-04 10:10:00,9.31,9.32,9.29,9.29,122400.0,7.2403,7.2481,7.2247,7.2247,122400.0
2007-10-04 10:20:00,9.29,9.3,9.28,9.29,60400.0,7.2247,7.2325,7.217,7.2247,60400.0
2007-10-04 10:30:00,9.29,9.31,9.29,9.3,89200.0,7.2247,7.2403,7.2247,7.2325,89200.0
2007-10-04 10:40:00,9.3,9.31,9.3,9.31,88400.0,7.2325,7.2403,7.2325,7.2403,88400.0
2007-10-04 10:50:00,9.31,9.31,9.3,9.31,116400.0,7.2403,7.2403,7.2325,7.2403,116400.0
2007-10-04 11:00:00,9.31,9.31,9.31,9.31,96400.0,7.2403,7.2403,7.2403,7.2403,96400.0
2007-10-04 11:10:00,9.31,9.31,9.3,9.3,142000.0,7.2403,7.2403,7.2325,7.2325,142000.0
2007-10-04 11:20:00,9.3,9.3,9.29,9.3,44800.0,7.2325,7.2325,7.2247,7.2325,44800.0
2007-10-04 11:30:00,9.3,9.3,9.3,9.3,51200.0,7.2325,7.2325,7.2325,7.2325,51200.0
2007-10-04 11:40:00,9.3,9.3,9.29,9.29,71600.0,7.2325,7.2325,7.2247,7.2247,71600.0
2007-10-04 11:50:00,9.29,9.3,9.29,9.3,35200.0,7.2247,7.2325,7.2247,7.2325,35200.0
2007-10-04 12:00:00,9.3,9.3,9.3,9.3,58000.0,7.2325,7.2325,7.2325,7.2325,58000.0
2007-10-04 12:10:00,9.3,9.3,9.29,9.3,55200.0,7.2325,7.2325,7.2247,7.2325,55200.0
2007-10-04 12:20:00,9.3,9.3,9.3,9.3,43200.0,7.2325,7.2325,7.2325,7.2325,43200.0
2007-10-04 12:30:00,9.3,9.3,9.29,9.29,97200.0,7.2325,7.2325,7.2247,7.2247,97200.0
2007-10-04 12:40:00,9.29,9.3,9.29,9.3,69600.0,7.2247,7.2325,7.2247,7.2325,69600.0
2007-10-04 12:50:00,9.3,9.3,9.29,9.29,61200.0,7.2325,7.2325,7.2247,7.2247,61200.0
2007-10-04 13:00:00,9.3,9.3,9.29,9.3,53200.0,7.2325,7.2325,7.2247,7.2325,53200.0
2007-10-04 13:10:00,9.3,9.3,9.3,9.3,50000.0,7.2325,7.2325,7.2325,7.2325,50000.0
2007-10-04 13:20:00,9.3,9.3,9.28,9.28,87600.0,7.2325,7.2325,7.217,7.217,87600.0
2007-10-04 13:30:00,9.28,9.29,9.28,9.28,50800.0,7.217,7.2247,7.217,7.217,50800.0
2007-10-04 13:40:00,9.29,9.29,9.28,9.28,48400.0,7.2247,7.2247,7.217,7.217,48400.0
2007-10-04 13:50:00,9.28,9.28,9.27,9.28,74000.0,7.217,7.217,7.2092,7.217,74000.0
2007-10-04 14:00:00,9.28,9.28,9.28,9.28,80400.0,7.217,7.217,7.217,7.217,80400.0
2007-10-04 14:10:00,9.28,9.29,9.28,9.29,42800.0,7.217,7.2247,7.217,7.2247,42800.0
2007-10-04 14:20:00,9.29,9.29,9.28,9.28,77200.0,7.2247,7.2247,7.217,7.217,77200.0
2007-10-04 14:30:00,9.28,9.28,9.27,9.27,88000.0,7.217,7.217,7.2092,7.2092,88000.0
2007-10-04 14:40:00,9.27,9.27,9.26,9.26,73600.0,7.2092,7.2092,7.2014,7.2014,73600.0
2007-10-04 14:50:00,9.26,9.27,9.26,9.27,58000.0,7.2014,7.2092,7.2014,7.2092,58000.0
2007-10-04 15:00:00,9.27,9.27,9.27,9.27,62800.0,7.2092,7.2092,7.2092,7.2092,62800.0
2007-10-04 15:10:00,9.27,9.28,9.27,9.27,99200.0,7.2092,7.217,7.2092,7.2092,99200.0
2007-10-04 15:20:00,9.27,9.28,9.27,9.28,89200.0,7.2092,7.217,7.2092,7.217,89200.0
2007-10-04 15:30:00,9.28,9.28,9.27,9.27,156400.0,7.217,7.217,7.2092,7.2092,156400.0
2007-10-04 15:40:00,9.27,9.28,9.27,9.27,116000.0,7.2092,7.217,7.2092,7.2092,116000.0
2007-10-04 15:50:00,9.27,9.27,9.25,9.26,195600.0,7.2092,7.2092,7.1936,7.2014,195600.0
2007-10-05 09:30:00,9.27,9.33,9.24,9.31,138000.0,7.2092,7.2559,7.1859,7.2403,138000.0
2007-10-05 09:40:00,9.31,9.33,9.28,9.31,101600.0,7.2403,7.2559,7.217,7.2403,101600.0
2007-10-05 09:50:00,9.31,9.31,9.29,9.31,62400.0,7.2403,7.2403,7.2247,7.2403,62400.0
2007-10-05 10:00:00,9.31,9.33,9.31,9.33,98400.0,7.2403,7.2559,7.2403,7.2559,98400.0
2007-10-05 10:10:00,9.33,9.33,9.31,9.31,68000.0,7.2559,7.2559,7.2403,7.2403,68000.0
2007-10-05 10:20:00,9.32,9.33,9.32,9.33,41200.0,7.2481,7.2559,7.2481,7.2559,41200.0
2007-10-05 10:30:00,9.33,9.33,9.33,9.33,70400.0,7.2559,7.2559,7.2559,7.2559,70400.0
2007-10-05 10:40:00,9.33,9.34,9.32,9.33,78800.0,7.2559,7.2636,7.2481,7.2559,78800.0
2007-10-05 10:50:00,9.33,9.33,9.32,9.33,58800.0,7.2559,7.2559,7.2481,7.2559,58800.0
2007-10-05 11:00:00,9.33,9.37,9.33,9.33,153600.0,7.2559,7.287,7.2559,7.2559,153600.0
2007-10-05 11:10:00,9.33,9.35,9.32,9.35,87600.0,7.2559,7.2714,7.2481,7.2714,87600.0
2007-10-05 11:20:00,9.35,9.36,9.33,9.34,96400.0,7.2714,7.2792,7.2559,7.2636,96400.0
2007-10-05 11:30:00,9.34,9.37,9.34,9.36,123200.0,7.2636,7.287,7.2636,7.2792,123200.0
2007-10-05 11:40:00,9.36,9.36,9.34,9.35,83200.0,7.2792,7.2792,7.2636,7.2714,83200.0
2007-10-05 11:50:00,9.35,9.35,9.34,9.35,71600.0,7.2714,7.2714,7.2636,7.2714,71600.0
2007-10-05 12:00:00,9.36,9.36,9.34,9.35,84800.0,7.2792,7.2792,7.2636,7.2714,84800.0
2007-10-05 12:10:00,9.36,9.36,9.35,9.36,74400.0,7.2792,7.2792,7.2714,7.2792,74400.0
2007-10-05 12:20:00,9.36,9.37,9.36,9.36,104000.0,7.2792,7.287,7.2792,7.2792,104000.0
2007-10-05 12:30:00,9.36,9.36,9.34,9.35,110800.0,7.2792,7.2792,7.2636,7.2714,110800.0
2007-10-05 12:40:00,9.35,9.35,9.34,9.34,62800.0,7.2714,7.2714,7.2636,7.2636,62800.0
2007-10-05 12:50:00,9.34,9.36,9.33,9.34,141600.0,7.2636,7.2792,7.2559,7.2636,141600.0
2007-10-05 13:00:00,9.34,9.36,9.34,9.35,77200.0,7.2636,7.2792,7.2636,7.2714,77200.0
2007-10-05 13:10:00,9.35,9.35,9.35,9.35,54000.0,7.2714,7.2714,7.2714,7.2714,54000.0
2007-10-05 13:20:00,9.35,9.35,9.35,9.35,43600.0,7.2714,7.2714,7.2714,7.2714,43600.0
2007-10-05 13:30:00,9.35,9.37,9.34,9.35,117600.0,7.2714,7.287,7.2636,7.2714,117600.0
2007-10-05 13:40:00,9.35,9.36,9.35,9.36,82800.0,7.2714,7.2792,7.2714,7.2792,82800.0
2007-10-05 13:50:00,9.36,9.36,9.35,9.35,219600.0,7.2792,7.2792,7.2714,7.2714,219600.0
2007-10-05 14:00:00,9.35,9.35,9.35,9.35,128400.0,7.2714,7.2714,7.2714,7.2714,128400.0
2007-10-05 14:10:00,9.35,9.35,9.35,9.35,91600.0,7.2714,7.2714,7.2714,7.2714,91600.0
2007-10-05 14:20:00,9.35,9.35,9.34,9.35,122000.0,7.2714,7.2714,7.2636,7.2714,122000.0
2007-10-05 14:30:00,9.35,9.35,9.35,9.35,75600.0,7.2714,7.2714,7.2714,7.2714,75600.0
2007-10-05 14:40:00,9.35,9.35,9.33,9.35,191200.0,7.2714,7.2714,7.2559,7.2714,191200.0
2007-10-05 14:50:00,9.35,9.35,9.35,9.35,79600.0,7.2714,7.2714,7.2714,7.2714,79600.0
2007-10-05 15:00:00,9.35,9.36,9.35,9.35,70400.0,7.2714,7.2792,7.2714,7.2714,70400.0
2007-10-05 15:10:00,9.36,9.36,9.35,9.35,96800.0,7.2792,7.2792,7.2714,7.2714,96800.0
2007-10-05 15:20:00,9.35,9.35,9.33,9.34,129200.0,7.2714,7.2714,7.2559,7.2636,129200.0
2007-10-05 15:30:00,9.34,9.35,9.34,9.34,140400.0,7.2636,7.2714,7.2636,7.2636,140400.0
2007-10-05 15:40:00,9.34,9.34,9.32,9.32,167200.0,7.2636,7.2636,7.2481,7.2481,167200.0
2007-10-05 15:50:00,9.33,9.34,9.32,9.34,381600.0,7.2559,7.2636,7.2481,7.2636,381600.0
2007-10-08 09:30:00,9.31,9.37,9.31,9.35,150800.0,7.2403,7.287,7.2403,7.2714,150800.0
2007-10-08 09:40:00,9.35,9.35,9.33,9.34,84400.0,7.2714,7.2714,7.2559,7.2636,84400.0
2007-10-08 09:50:00,9.34,9.35,9.32,9.34,80400.0,7.2636,7.2714,7.2481,7.2636,80400.0
2007-10-08 10:00:00,9.35,9.36,9.34,9.36,101200.0,7.2714,7.2792,7.2636,7.2792,101200.0
2007-10-08 10:10:00,9.36,9.36,9.32,9.35,121200.0,7.2792,7.2792,7.2481,7.2714,121200.0
2007-10-08 10:20:00,9.35,9.35,9.34,9.34,62400.0,7.2714,7.2714,7.2636,7.2636,62400.0
2007-10-08 10:30:00,9.34,9.35,9.33,9.33,87600.0,7.2636,7.2714,7.2559,7.2559,87600.0
2007-10-08 10:40:00,9.33,9.33,9.32,9.33,61200.0,7.2559,7.2559,7.2481,7.2559,61200.0
2007-10-08 10:50:00,9.33,9.33,9.32,9.33,57600.0,7.2559,7.2559,7.2481,7.2559,57600.0
2007-10-08 11:00:00,9.33,9.33,9.32,9.33,67600.0,7.2559,7.2559,7.2481,7.2559,67600.0
2007-10-08 11:10:00,9.32,9.33,9.32,9.33,35600.0,7.2481,7.2559,7.2481,7.2559,35600.0
2007-10-08 11:20:00,9.33,9.33,9.33,9.33,40400.0,7.2559,7.2559,7.2559,7.2559,40400.0
2007-10-08 11:30:00,9.33,9.33,9.32,9.33,58400.0,7.2559,7.2559,7.2481,7.2559,58400.0
2007-10-08 11:40:00,9.33,9.33,9.32,9.33,87200.0,7.2559,7.2559,7.2481,7.2559,87200.0
2007-10-08 11:50:00,9.33,9.33,9.32,9.33,76800.0,7.2559,7.2559,7.2481,7.2559,76800.0
2007-10-08 12:00:00,9.33,9.33,9.33,9.33,69600.0,7.2559,7.2559,7.2559,7.2559,69600.0
2007-10-08 12:10:00,9.33,9.33,9.32,9.32,53200.0,7.2559,7.2559,7.2481,7.2481,53200.0
2007-10-08 12:20:00,9.32,9.33,9.32,9.33,57600.0,7.2481,7.2559,7.2481,7.2559,57600.0
2007-10-08 12:30:00,9.32,9.33,9.32,9.32,47200.0,7.2481,7.2559,7.2481,7.2481,47200.0
2007-10-08 12:40:00,9.32,9.33,9.32,9.33,40800.0,7.2481,7.2559,7.2481,7.2559,40800.0
2007-10-08 12:50:00,9.32,9.33,9.32,9.32,48800.0,7.2481,7.2559,7.2481,7.2481,48800.0
2007-10-08 13:00:00,9.32,9.33,9.31,9.31,68400.0,7.2481,7.2559,7.2403,7.2403,68400.0
2007-10-08 13:10:00,9.31,9.33,9.31,9.32,35600.0,7.2403,7.2559,7.2403,7.2481,35600.0
2007-10-08 13:20:00,9.33,9.33,9.32,9.33,52800.0,7.2559,7.2559,7.2481,7.2559,52800.0
2007-10-08 13:30:00,9.33,9.33,9.31,9.31,66000.0,7.2559,7.2559,7.2403,7.2403,66000.0
2007-10-08 13:40:00,9.32,9.32,9.3,9.3,64400.0,7.2481,7.2481,7.2325,7.2325,64400.0
2007-10-08 13:50:00,9.31,9.31,9.29,9.31,210800.0,7.2403,7.2403,7.2247,7.2403,210800.0
2007-10-08 14:00:00,9.31,9.31,9.3,9.3,49600.0,7.2403,7.2403,7.2325,7.2325,49600.0
2007-10-08 14:10:00,9.3,9.3,9.3,9.3,87200.0,7.2325,7.2325,7.2325,7.2325,87200.0
2007-10-08 14:20:00,9.3,9.3,9.3,9.3,32000.0,7.2325,7.2325,7.2325,7.2325,32000.0
2007-10-08 14:30:00,9.3,9.3,9.3,9.3,51600.0,7.2325,7.2325,7.2325,7.2325,51600.0
2007-10-08 14:40:00,9.3,9.3,9.3,9.3,56000.0,7.2325,7.2325,7.2325,7.2325,56000.0
2007-10-08 14:50:00,9.3,9.3,9.27,9.27,115200.0,7.2325,7.2325,7.2092,7.2092,115200.0
2007-10-08 15:00:00,9.28,9.28,9.27,9.27,110800.0,7.217,7.217,7.2092,7.2092,110800.0
2007-10-08 15:10:00,9.28,9.28,9.27,9.28,161200.0,7.217,7.217,7.2092,7.217,161200.0
2007-10-08 15:20:00,9.28,9.28,9.25,9.26,161200.0,7.217,7.217,7.1936,7.2014,161200.0
2007-10-08 15:30:00,9.26,9.26,9.25,9.26,417600.0,7.2014,7.2014,7.1936,7.2014,417600.0
2007-10-08 15:40:00,9.26,9.27,9.25,9.26,361600.0,7.2014,7.2092,7.1936,7.2014,361600.0
2007-10-08 15:50:00,9.26,9.26,9.24,9.26,634800.0,7.2014,7.2014,7.1859,7.2014,634800.0
2007-10-09 09:30:00,9.24,9.3,9.24,9.29,266000.0,7.1859,7.2325,7.1859,7.2247,266000.0
2007-10-09 09:40:00,9.29,9.3,9.25,9.25,101600.0,7.2247,7.2325,7.1936,7.1936,101600.0
2007-10-09 09:50:00,9.25,9.26,9.24,9.24,64400.0,7.1936,7.2014,7.1859,7.1859,64400.0
2007-10-09 10:00:00,9.24,9.25,9.24,9.25,205600.0,7.1859,7.1936,7.1859,7.1936,205600.0
2007-10-09 10:10:00,9.25,9.25,9.24,9.25,48000.0,7.1936,7.1936,7.1859,7.1936,48000.0
2007-10-09 10:20:00,9.25,9.25,9.24,9.24,176000.0,7.1936,7.1936,7.1859,7.1859,176000.0
2007-10-09 10:30:00,9.24,9.25,9.24,9.25,43600.0,7.1859,7.1936,7.1859,7.1936,43600.0
2007-10-09 10:40:00,9.25,9.25,9.25,9.25,53200.0,7.1936,7.1936,7.1936,7.1936,53200.0
2007-10-09 10:50:00,9.25,9.25,9.24,9.25,168000.0,7.1936,7.1936,7.1859,7.1936,168000.0
2007-10-09 11:00:00,9.25,9.25,9.25,9.25,93600.0,7.1936,7.1936,7.1936,7.1936,93600.0
2007-10-09 11:10:00,9.25,9.26,9.24,9.25,180400.0,7.1936,7.2014,7.1859,7.1936,180400.0
2007-10-09 11:20:00,9.25,9.25,9.24,9.25,61200.0,7.1936,7.1936,7.1859,7.1936,61200.0
2007-10-09 11:30:00,9.25,9.25,9.25,9.25,54000.0,7.1936,7.1936,7.1936,7.1936,54000.0
2007-10-09 11:40:00,9.25,9.25,9.25,9.25,42000.0,7.1936,7.1936,7.1936,7.1936,42000.0
2007-10-09 11:50:00,9.25,9.25,9.25,9.25,43200.0,7.1936,7.1936,7.1936,7.1936,43200.0
2007-10-09 12:00:00,9.25,9.25,9.25,9.25,159600.0,7.1936,7.1936,7.1936,7.1936,159600.0
2007-10-09 12:10:00,9.25,9.25,9.25,9.25,76000.0,7.1936,7.1936,7.1936,7.1936,76000.0
2007-10-09 12:20:00,9.25,9.25,9.25,9.25,29200.0,7.1936,7.1936,7.1936,7.1936,29200.0
2007-10-09 12:30:00,9.25,9.25,9.25,9.25,32800.0,7.1936,7.1936,7.1936,7.1936,32800.0
2007-10-09 12:40:00,9.25,9.25,9.25,9.25,57200.0,7.1936,7.1936,7.1936,7.1936,57200.0
2007-10-09 12:50:00,9.25,9.27,9.25,9.27,156800.0,7.1936,7.2092,7.1936,7.2092,156800.0
2007-10-09 13:00:00,9.27,9.27,9.25,9.25,215200.0,7.2092,7.2092,7.1936,7.1936,215200.0
2007-10-09 13:10:00,9.25,9.27,9.25,9.26,465600.0,7.1936,7.2092,7.1936,7.2014,465600.0
2007-10-09 13:20:00,9.26,9.27,9.25,9.25,455600.0,7.2014,7.2092,7.1936,7.1936,455600.0
2007-10-09 13:30:00,9.25,9.27,9.24,9.27,47200.0,7.1936,7.2092,7.1859,7.2092,47200.0
2007-10-09 13:40:00,9.27,9.27,9.25,9.27,171600.0,7.2092,7.2092,7.1936,7.2092,171600.0
2007-10-09 13:50:00,9.27,9.27,9.25,9.26,267200.0,7.2092,7.2092,7.1936,7.2014,267200.0
2007-10-09 14:00:00,9.26,9.26,9.26,9.26,226000.0,7.2014,7.2014,7.2014,7.2014,226000.0
2007-10-09 14:10:00,9.26,9.26,9.25,9.26,124800.0,7.2014,7.2014,7.1936,7.2014,124800.0
2007-10-09 14:20:00,9.26,9.26,9.25,9.25,222800.0,7.2014,7.2014,7.1936,7.1936,222800.0
2007-10-09 14:30:00,9.25,9.25,9.25,9.25,294000.0,7.1936,7.1936,7.1936,7.1936,294000.0
2007-10-09 14:40:00,9.25,9.25,9.25,9.25,50400.0,7.1936,7.1936,7.1936,7.1936,50400.0
2007-10-09 14:50:00,9.25,9.25,9.25,9.25,68800.0,7.1936,7.1936,7.1936,7.1936,68800.0
2007-10-09 15:00:00,9.25,9.25,9.25,9.25,79600.0,7.1936,7.1936,7.1936,7.1936,79600.0
2007-10-09 15:10:00,9.25,9.25,9.25,9.25,101200.0,7.1936,7.1936,7.1936,7.1936,101200.0
2007-10-09 15:20:00,9.25,9.25,9.25,9.25,94000.0,7.1936,7.1936,7.1936,7.1936,94000.0
2007-10-09 15:30:00,9.25,9.25,9.25,9.25,200800.0,7.1936,7.1936,7.1936,7.1936,200800.0
2007-10-09 15:40:00,9.25,9.26,9.25,9.25,771600.0,7.1936,7.2014,7.1936,7.1936,771600.0
2007-10-09 15:50:00,9.25,9.27,9.25,9.27,308000.0,7.1936,7.2092,7.1936,7.2092,308000.0
2007-10-10 09:30:00,9.23,9.31,9.23,9.3,141200.0,7.1781,7.2403,7.1781,7.2325,141200.0
2007-10-10 09:40:00,9.32,9.33,9.29,9.29,170400.0,7.2481,7.2559,7.2247,7.2247,170400.0
2007-10-10 09:50:00,9.29,9.29,9.25,9.25,119200.0,7.2247,7.2247,7.1936,7.1936,119200.0
2007-10-10 10:00:00,9.25,9.26,9.24,9.24,124800.0,7.1936,7.2014,7.1859,7.1859,124800.0
2007-10-10 10:10:00,9.25,9.26,9.25,9.25,265600.0,7.1936,7.2014,7.1936,7.1936,265600.0
2007-10-10 10:20:00,9.25,9.25,9.25,9.25,97600.0,7.1936,7.1936,7.1936,7.1936,97600.0
2007-10-10 10:30:00,9.25,9.25,9.24,9.25,197600.0,7.1936,7.1936,7.1859,7.1936,197600.0
2007-10-10 10:40:00,9.25,9.25,9.24,9.25,101600.0,7.1936,7.1936,7.1859,7.1936,101600.0
2007-10-10 10:50:00,9.25,9.25,9.25,9.25,81200.0,7.1936,7.1936,7.1936,7.1936,81200.0
2007-10-10 11:00:00,9.25,9.25,9.25,9.25,80000.0,7.1936,7.1936,7.1936,7.1936,80000.0
2007-10-10 11:10:00,9.25,9.26,9.25,9.26,329200.0,7.1936,7.2014,7.1936,7.2014,329200.0
2007-10-10 11:20:00,9.26,9.26,9.25,9.25,362000.0,7.2014,7.2014,7.1936,7.1936,362000.0
2007-10-10 11:30:00,9.25,9.25,9.25,9.25,37200.0,7.1936,7.1936,7.1936,7.1936,37200.0
2007-10-10 11:40:00,9.25,9.25,9.25,9.25,50000.0,7.1936,7.1936,7.1936,7.1936,50000.0
2007-10-10 11:50:00,9.25,9.25,9.24,9.25,75200.0,7.1936,7.1936,7.1859,7.1936,75200.0
2007-10-10 12:00:00,9.25,9.25,9.25,9.25,95600.0,7.1936,7.1936,7.1936,7.1936,95600.0
2007-10-10 12:10:00,9.25,9.25,9.25,9.25,152000.0,7.1936,7.1936,7.1936,7.1936,152000.0
2007-10-10 12:20:00,9.25,9.25,9.25,9.25,108000.0,7.1936,7.1936,7.1936,7.1936,108000.0
2007-10-10 12:30:00,9.25,9.25,9.24,9.24,197600.0,7.1936,7.1936,7.1859,7.1859,197600.0
2007-10-10 12:40:00,9.24,9.25,9.24,9.25,72000.0,7.1859,7.1936,7.1859,7.1936,72000.0
2007-10-10 12:50:00,9.25,9.25,9.25,9.25,87200.0,7.1936,7.1936,7.1936,7.1936,87200.0
2007-10-10 13:00:00,9.25,9.25,9.24,9.25,163200.0,7.1936,7.1936,7.1859,7.1936,163200.0
2007-10-10 13:10:00,9.25,9.25,9.24,9.24,294000.0,7.1936,7.1936,7.1859,7.1859,294000.0
2007-10-10 13:20:00,9.25,9.25,9.24,9.25,129200.0,7.1936,7.1936,7.1859,7.1936,129200.0
2007-10-10 13:30:00,9.25,9.25,9.25,9.25,130400.0,7.1936,7.1936,7.1936,7.1936,130400.0
2007-10-10 13:40:00,9.25,9.25,9.25,9.25,285600.0,7.1936,7.1936,7.1936,7.1936,285600.0
2007-10-10 13:50:00,9.25,9.25,9.24,9.25,115200.0,7.1936,7.1936,7.1859,7.1936,115200.0
2007-10-10 14:00:00,9.25,9.25,9.25,9.25,133200.0,7.1936,7.1936,7.1936,7.1936,133200.0
2007-10-10 14:10:00,9.25,9.25,9.25,9.25,251200.0,7.1936,7.1936,7.1936,7.1936,251200.0
2007-10-10 14:20:00,9.25,9.25,9.25,9.25,155600.0,7.1936,7.1936,7.1936,7.1936,155600.0
2007-10-10 14:30:00,9.25,9.25,9.25,9.25,159600.0,7.1936,7.1936,7.1936,7.1936,159600.0
2007-10-10 14:40:00,9.25,9.25,9.25,9.25,154000.0,7.1936,7.1936,7.1936,7.1936,154000.0
2007-10-10 14:50:00,9.25,9.25,9.25,9.25,169200.0,7.1936,7.1936,7.1936,7.1936,169200.0
2007-10-10 15:00:00,9.25,9.25,9.25,9.25,308800.0,7.1936,7.1936,7.1936,7.1936,308800.0
2007-10-10 15:10:00,9.25,9.25,9.25,9.25,180800.0,7.1936,7.1936,7.1936,7.1936,180800.0
2007-10-10 15:20:00,9.25,9.25,9.25,9.25,277200.0,7.1936,7.1936,7.1936,7.1936,277200.0
2007-10-10 15:30:00,9.25,9.27,9.25,9.26,363200.0,7.1936,7.2092,7.1936,7.2014,363200.0
2007-10-10 15:40:00,9.26,9.26,9.25,9.25,280400.0,7.2014,7.2014,7.1936,7.1936,280400.0
2007-10-10 15:50:00,9.25,9.25,9.24,9.25,803200.0,7.1936,7.1936,7.1859,7.1936,803200.0
2007-10-11 09:30:00,9.27,9.3,9.25,9.27,146000.0,7.2092,7.2325,7.1936,7.2092,146000.0
2007-10-11 09:40:00,9.27,9.27,9.25,9.26,246000.0,7.2092,7.2092,7.1936,7.2014,246000.0
2007-10-11 09:50:00,9.26,9.26,9.25,9.26,123200.0,7.2014,7.2014,7.1936,7.2014,123200.0
2007-10-11 10:00:00,9.26,9.26,9.25,9.25,130000.0,7.2014,7.2014,7.1936,7.1936,130000.0
2007-10-11 10:10:00,9.26,9.26,9.22,9.24,171600.0,7.2014,7.2014,7.1703,7.1859,171600.0
2007-10-11 10:20:00,9.24,9.24,9.23,9.24,108400.0,7.1859,7.1859,7.1781,7.1859,108400.0
2007-10-11 10:30:00,9.24,9.25,9.24,9.24,216800.0,7.1859,7.1936,7.1859,7.1859,216800.0
2007-10-11 10:40:00,9.24,9.25,9.24,9.24,183200.0,7.1859,7.1936,7.1859,7.1859,183200.0
2007-10-11 10:50:00,9.25,9.25,9.24,9.24,152000.0,7.1936,7.1936,7.1859,7.1859,152000.0
2007-10-11 11:00:00,9.24,9.24,9.24,9.24,73600.0,7.1859,7.1859,7.1859,7.1859,73600.0
2007-10-11 11:10:00,9.24,9.25,9.24,9.25,95600.0,7.1859,7.1936,7.1859,7.1936,95600.0
2007-10-11 11:20:00,9.25,9.25,9.24,9.25,100800.0,7.1936,7.1936,7.1859,7.1936,100800.0
2007-10-11 11:30:00,9.25,9.25,9.24,9.25,54400.0,7.1936,7.1936,7.1859,7.1936,54400.0
2007-10-11 11:40:00,9.25,9.25,9.25,9.25,116000.0,7.1936,7.1936,7.1936,7.1936,116000.0
2007-10-11 11:50:00,9.25,9.25,9.25,9.25,241200.0,7.1936,7.1936,7.1936,7.1936,241200.0
2007-10-11 12:00:00,9.25,9.25,9.24,9.24,111200.0,7.1936,7.1936,7.1859,7.1859,111200.0
2007-10-11 12:10:00,9.24,9.25,9.24,9.25,54000.0,7.1859,7.1936,7.1859,7.1936,54000.0
2007-10-11 12:20:00,9.25,9.25,9.25,9.25,187600.0,7.1936,7.1936,7.1936,7.1936,187600.0
2007-10-11 12:30:00,9.25,9.25,9.25,9.25,260000.0,7.1936,7.1936,7.1936,7.1936,260000.0
2007-10-11 12:40:00,9.25,9.25,9.25,9.25,41200.0,7.1936,7.1936,7.1936,7.1936,41200.0
2007-10-11 12:50:00,9.25,9.25,9.25,9.25,93600.0,7.1936,7.1936,7.1936,7.1936,93600.0
2007-10-11 13:00:00,9.25,9.25,9.25,9.25,76000.0,7.1936,7.1936,7.1936,7.1936,76000.0
2007-10-11 13:10:00,9.25,9.25,9.25,9.25,105200.0,7.1936,7.1936,7.1936,7.1936,105200.0
2007-10-11 13:20:00,9.25,9.25,9.25,9.25,205600.0,7.1936,7.1936,7.1936,7.1936,205600.0
2007-10-11 13:30:00,9.25,9.25,9.25,9.25,265200.0,7.1936,7.1936,7.1936,7.1936,265200.0
2007-10-11 13:40:00,9.25,9.25,9.25,9.25,190800.0,7.1936,7.1936,7.1936,7.1936,190800.0
2007-10-11 13:50:00,9.25,9.25,9.25,9.25,178800.0,7.1936,7.1936,7.1936,7.1936,178800.0
2007-10-11 14:00:00,9.25,9.25,9.24,9.24,215200.0,7.1936,7.1936,7.1859,7.1859,215200.0
2007-10-11 14:10:00,9.24,9.25,9.23,9.25,300000.0,7.1859,7.1936,7.1781,7.1936,300000.0
2007-10-11 14:20:00,9.25,9.25,9.19,9.2,363200.0,7.1936,7.1936,7.147,7.1548,363200.0
2007-10-11 14:30:00,9.21,9.24,9.2,9.23,152800.0,7.1625,7.1859,7.1548,7.1781,152800.0
2007-10-11 14:40:00,9.23,9.24,9.22,9.23,117200.0,7.1781,7.1859,7.1703,7.1781,117200.0
2007-10-11 14:50:00,9.24,9.24,9.23,9.24,90400.0,7.1859,7.1859,7.1781,7.1859,90400.0
2007-10-11 15:00:00,9.24,9.24,9.22,9.23,122800.0,7.1859,7.1859,7.1703,7.1781,122800.0
2007-10-11 15:10:00,9.22,9.24,9.22,9.24,144800.0,7.1703,7.1859,7.1703,7.1859,144800.0
2007-10-11 15:20:00,9.23,9.25,9.23,9.24,227200.0,7.1781,7.1936,7.1781,7.1859,227200.0
2007-10-11 15:30:00,9.24,9.25,9.21,9.22,264800.0,7.1859,7.1936,7.1625,7.1703,264800.0
2007-10-11 15:40:00,9.22,9.23,9.2,9.2,185600.0,7.1703,7.1781,7.1548,7.1548,185600.0
2007-10-11 15:50:00,9.2,9.2,9.18,9.19,363200.0,7.1548,7.1548,7.1392,7.147,363200.0
2007-10-12 09:30:00,9.24,9.24,9.19,9.22,131200.0,7.1859,7.1859,7.147,7.1703,131200.0
2007-10-12 09:40:00,9.22,9.23,9.2,9.22,97200.0,7.1703,7.1781,7.1548,7.1703,97200.0
2007-10-12 09:50:00,9.22,9.23,9.2,9.22,155600.0,7.1703,7.1781,7.1548,7.1703,155600.0
2007-10-12 10:00:00,9.22,9.23,9.21,9.21,94400.0,7.1703,7.1781,7.1625,7.1625,94400.0
2007-10-12 10:10:00,9.22,9.22,9.21,9.21,66800.0,7.1703,7.1703,7.1625,7.1625,66800.0
2007-10-12 10:20:00,9.22,9.23,9.21,9.23,97200.0,7.1703,7.1781,7.1625,7.1781,97200.0
2007-10-12 10:30:00,9.23,9.24,9.22,9.23,107600.0,7.1781,7.1859,7.1703,7.1781,107600.0
2007-10-12 10:40:00,9.24,9.25,9.23,9.25,83200.0,7.1859,7.1936,7.1781,7.1936,83200.0
2007-10-12 10:50:00,9.25,9.25,9.23,9.24,102800.0,7.1936,7.1936,7.1781,7.1859,102800.0
2007-10-12 11:00:00,9.24,9.25,9.24,9.25,194400.0,7.1859,7.1936,7.1859,7.1936,194400.0
2007-10-12 11:10:00,9.25,9.25,9.24,9.24,108400.0,7.1936,7.1936,7.1859,7.1859,108400.0
2007-10-12 11:20:00,9.24,9.26,9.23,9.23,165200.0,7.1859,7.2014,7.1781,7.1781,165200.0
2007-10-12 11:30:00,9.24,9.25,9.22,9.23,56000.0,7.1859,7.1936,7.1703,7.1781,56000.0
2007-10-12 11:40:00,9.23,9.24,9.22,9.23,58400.0,7.1781,7.1859,7.1703,7.1781,58400.0
2007-10-12 11:50:00,9.23,9.25,9.22,9.24,62000.0,7.1781,7.1936,7.1703,7.1859,62000.0
2007-10-12 12:00:00,9.24,9.24,9.24,9.24,32000.0,7.1859,7.1859,7.1859,7.1859,32000.0
2007-10-12 12:10:00,9.24,9.24,9.24,9.24,38000.0,7.1859,7.1859,7.1859,7.1859,38000.0
2007-10-12 12:20:00,9.24,9.24,9.24,9.24,40400.0,7.1859,7.1859,7.1859,7.1859,40400.0
2007-10-12 12:30:00,9.24,9.24,9.23,9.24,61600.0,7.1859,7.1859,7.1781,7.1859,61600.0
2007-10-12 12:40:00,9.24,9.24,9.24,9.24,62800.0,7.1859,7.1859,7.1859,7.1859,62800.0
2007-10-12 12:50:00,9.24,9.24,9.24,9.24,61600.0,7.1859,7.1859,7.1859,7.1859,61600.0
2007-10-12 13:00:00,9.24,9.24,9.24,9.24,266000.0,7.1859,7.1859,7.1859,7.1859,266000.0
2007-10-12 13:10:00,9.24,9.25,9.24,9.24,517200.0,7.1859,7.1936,7.1859,7.1859,517200.0
2007-10-12 13:20:00,9.24,9.25,9.23,9.24,297600.0,7.1859,7.1936,7.1781,7.1859,297600.0
2007-10-12 13:30:00,9.24,9.24,9.24,9.24,34400.0,7.1859,7.1859,7.1859,7.1859,34400.0
2007-10-12 13:40:00,9.24,9.25,9.24,9.24,70000.0,7.1859,7.1936,7.1859,7.1859,70000.0
2007-10-12 13:50:00,9.24,9.25,9.24,9.25,50400.0,7.1859,7.1936,7.1859,7.1936,50400.0
2007-10-12 14:00:00,9.25,9.25,9.24,9.24,212800.0,7.1936,7.1936,7.1859,7.1859,212800.0
2007-10-12 14:10:00,9.25,9.25,9.24,9.25,68800.0,7.1936,7.1936,7.1859,7.1936,68800.0
2007-10-12 14:20:00,9.25,9.25,9.24,9.25,60400.0,7.1936,7.1936,7.1859,7.1936,60400.0
2007-10-12 14:30:00,9.25,9.26,9.25,9.26,200400.0,7.1936,7.2014,7.1936,7.2014,200400.0
2007-10-12 14:40:00,9.26,9.26,9.25,9.25,84800.0,7.2014,7.2014,7.1936,7.1936,84800.0
2007-10-12 14:50:00,9.25,9.27,9.25,9.27,54000.0,7.1936,7.2092,7.1936,7.2092,54000.0
2007-10-12 15:00:00,9.27,9.27,9.25,9.26,110400.0,7.2092,7.2092,7.1936,7.2014,110400.0
2007-10-12 15:10:00,9.25,9.26,9.25,9.25,74400.0,7.1936,7.2014,7.1936,7.1936,74400.0
2007-10-12 15:20:00,9.25,9.25,9.24,9.24,78400.0,7.1936,7.1936,7.1859,7.1859,78400.0
2007-10-12 15:30:00,9.24,9.26,9.24,9.26,78800.0,7.1859,7.2014,7.1859,7.2014,78800.0
2007-10-12 15:40:00,9.26,9.27,9.24,9.24,95200.0,7.2014,7.2092,7.1859,7.1859,95200.0
2007-10-12 15:50:00,9.24,9.27,9.24,9.26,234400.0,7.1859,7.2092,7.1859,7.2014,234400.0
2007-10-15 09:30:00,9.26,9.31,9.22,9.22,119600.0,7.2014,7.2403,7.1703,7.1703,119600.0
2007-10-15 09:40:00,9.23,9.24,9.17,9.21,78800.0,7.1781,7.1859,7.1314,7.1625,78800.0
2007-10-15 09:50:00,9.21,9.28,9.21,9.25,101600.0,7.1625,7.217,7.1625,7.1936,101600.0
2007-10-15 10:00:00,9.26,9.26,9.24,9.26,88000.0,7.2014,7.2014,7.1859,7.2014,88000.0
2007-10-15 10:10:00,9.26,9.29,9.26,9.27,77200.0,7.2014,7.2247,7.2014,7.2092,77200.0
2007-10-15 10:20:00,9.28,9.3,9.28,9.29,78800.0,7.217,7.2325,7.217,7.2247,78800.0
2007-10-15 10:30:00,9.29,9.3,9.29,9.3,76000.0,7.2247,7.2325,7.2247,7.2325,76000.0
2007-10-15 10:40:00,9.3,9.33,9.3,9.31,140800.0,7.2325,7.2559,7.2325,7.2403,140800.0
2007-10-15 10:50:00,9.31,9.34,9.31,9.34,204400.0,7.2403,7.2636,7.2403,7.2636,204400.0
2007-10-15 11:00:00,9.34,9.34,9.3,9.31,257200.0,7.2636,7.2636,7.2325,7.2403,257200.0
2007-10-15 11:10:00,9.31,9.31,9.3,9.31,51200.0,7.2403,7.2403,7.2325,7.2403,51200.0
2007-10-15 11:20:00,9.31,9.31,9.27,9.27,87600.0,7.2403,7.2403,7.2092,7.2092,87600.0
2007-10-15 11:30:00,9.27,9.27,9.25,9.25,154400.0,7.2092,7.2092,7.1936,7.1936,154400.0
2007-10-15 11:40:00,9.25,9.25,9.24,9.24,60000.0,7.1936,7.1936,7.1859,7.1859,60000.0
2007-10-15 11:50:00,9.24,9.24,9.23,9.23,34000.0,7.1859,7.1859,7.1781,7.1781,34000.0
2007-10-15 12:00:00,9.23,9.25,9.22,9.25,69600.0,7.1781,7.1936,7.1703,7.1936,69600.0
2007-10-15 12:10:00,9.25,9.28,9.25,9.27,53200.0,7.1936,7.217,7.1936,7.2092,53200.0
2007-10-15 12:20:00,9.27,9.28,9.27,9.27,38000.0,7.2092,7.217,7.2092,7.2092,38000.0
2007-10-15 12:30:00,9.27,9.27,9.26,9.27,34000.0,7.2092,7.2092,7.2014,7.2092,34000.0
2007-10-15 12:40:00,9.27,9.27,9.24,9.24,71200.0,7.2092,7.2092,7.1859,7.1859,71200.0
2007-10-15 12:50:00,9.24,9.24,9.23,9.24,37600.0,7.1859,7.1859,7.1781,7.1859,37600.0
2007-10-15 13:00:00,9.24,9.25,9.24,9.24,53600.0,7.1859,7.1936,7.1859,7.1859,53600.0
2007-10-15 13:10:00,9.24,9.25,9.24,9.25,42400.0,7.1859,7.1936,7.1859,7.1936,42400.0
2007-10-15 13:20:00,9.25,9.27,9.25,9.27,36400.0,7.1936,7.2092,7.1936,7.2092,36400.0
2007-10-15 13:30:00,9.27,9.28,9.27,9.27,68400.0,7.2092,7.217,7.2092,7.2092,68400.0
2007-10-15 13:40:00,9.27,9.27,9.24,9.24,48800.0,7.2092,7.2092,7.1859,7.1859,48800.0
2007-10-15 13:50:00,9.24,9.26,9.24,9.26,38000.0,7.1859,7.2014,7.1859,7.2014,38000.0
2007-10-15 14:00:00,9.26,9.27,9.24,9.24,82800.0,7.2014,7.2092,7.1859,7.1859,82800.0
2007-10-15 14:10:00,9.24,9.25,9.22,9.24,59600.0,7.1859,7.1936,7.1703,7.1859,59600.0
2007-10-15 14:20:00,9.24,9.26,9.24,9.25,82000.0,7.1859,7.2014,7.1859,7.1936,82000.0
2007-10-15 14:30:00,9.25,9.26,9.24,9.25,70400.0,7.1936,7.2014,7.1859,7.1936,70400.0
2007-10-15 14:40:00,9.25,9.26,9.24,9.24,70800.0,7.1936,7.2014,7.1859,7.1859,70800.0
2007-10-15 14:50:00,9.24,9.24,9.22,9.22,106400.0,7.1859,7.1859,7.1703,7.1703,106400.0
2007-10-15 15:00:00,9.22,9.24,9.22,9.24,82400.0,7.1703,7.1859,7.1703,7.1859,82400.0
2007-10-15 15:10:00,9.24,9.24,9.21,9.22,71200.0,7.1859,7.1859,7.1625,7.1703,71200.0
2007-10-15 15:20:00,9.22,9.23,9.21,9.22,90000.0,7.1703,7.1781,7.1625,7.1703,90000.0
2007-10-15 15:30:00,9.23,9.25,9.22,9.24,138000.0,7.1781,7.1936,7.1703,7.1859,138000.0
2007-10-15 15:40:00,9.24,9.29,9.24,9.28,133200.0,7.1859,7.2247,7.1859,7.217,133200.0
2007-10-15 15:50:00,9.28,9.28,9.24,9.26,306400.0,7.217,7.217,7.1859,7.2014,306400.0
2007-10-16 09:30:00,9.24,9.31,9.24,9.27,185200.0,7.1859,7.2403,7.1859,7.2092,185200.0
2007-10-16 09:40:00,9.27,9.29,9.25,9.27,137600.0,7.2092,7.2247,7.1936,7.2092,137600.0
2007-10-16 09:50:00,9.27,9.3,9.27,9.28,95200.0,7.2092,7.2325,7.2092,7.217,95200.0
2007-10-16 10:00:00,9.28,9.33,9.27,9.31,206400.0,7.217,7.2559,7.2092,7.2403,206400.0
2007-10-16 10:10:00,9.31,9.31,9.29,9.3,133600.0,7.2403,7.2403,7.2247,7.2325,133600.0
2007-10-16 10:20:00,9.3,9.31,9.3,9.31,123200.0,7.2325,7.2403,7.2325,7.2403,123200.0
2007-10-16 10:30:00,9.32,9.34,9.3,9.31,197200.0,7.2481,7.2636,7.2325,7.2403,197200.0
2007-10-16 10:40:00,9.31,9.32,9.29,9.32,94000.0,7.2403,7.2481,7.2247,7.2481,94000.0
2007-10-16 10:50:00,9.32,9.32,9.29,9.32,132400.0,7.2481,7.2481,7.2247,7.2481,132400.0
2007-10-16 11:00:00,9.32,9.32,9.29,9.3,145200.0,7.2481,7.2481,7.2247,7.2325,145200.0
2007-10-16 11:10:00,9.3,9.31,9.3,9.3,53200.0,7.2325,7.2403,7.2325,7.2325,53200.0
2007-10-16 11:20:00,9.3,9.32,9.3,9.31,52800.0,7.2325,7.2481,7.2325,7.2403,52800.0
2007-10-16 11:30:00,9.31,9.33,9.31,9.33,100400.0,7.2403,7.2559,7.2403,7.2559,100400.0
2007-10-16 11:40:00,9.33,9.33,9.3,9.3,91200.0,7.2559,7.2559,7.2325,7.2325,91200.0
2007-10-16 11:50:00,9.3,9.31,9.29,9.3,48400.0,7.2325,7.2403,7.2247,7.2325,48400.0
2007-10-16 12:00:00,9.3,9.3,9.3,9.3,54800.0,7.2325,7.2325,7.2325,7.2325,54800.0
2007-10-16 12:10:00,9.3,9.3,9.29,9.3,36000.0,7.2325,7.2325,7.2247,7.2325,36000.0
2007-10-16 12:20:00,9.3,9.3,9.29,9.3,30800.0,7.2325,7.2325,7.2247,7.2325,30800.0
2007-10-16 12:30:00,9.3,9.3,9.3,9.3,36000.0,7.2325,7.2325,7.2325,7.2325,36000.0
2007-10-16 12:40:00,9.3,9.32,9.3,9.3,112800.0,7.2325,7.2481,7.2325,7.2325,112800.0
2007-10-16 12:50:00,9.31,9.32,9.3,9.31,48400.0,7.2403,7.2481,7.2325,7.2403,48400.0
2007-10-16 13:00:00,9.31,9.31,9.28,9.29,44000.0,7.2403,7.2403,7.217,7.2247,44000.0
2007-10-16 13:10:00,9.29,9.29,9.28,9.29,26000.0,7.2247,7.2247,7.217,7.2247,26000.0
2007-10-16 13:20:00,9.29,9.31,9.29,9.31,40800.0,7.2247,7.2403,7.2247,7.2403,40800.0
2007-10-16 13:30:00,9.31,9.32,9.3,9.31,38800.0,7.2403,7.2481,7.2325,7.2403,38800.0
2007-10-16 13:40:00,9.31,9.33,9.3,9.31,104000.0,7.2403,7.2559,7.2325,7.2403,104000.0
2007-10-16 13:50:00,9.31,9.31,9.3,9.31,29600.0,7.2403,7.2403,7.2325,7.2403,29600.0
2007-10-16 14:00:00,9.31,9.31,9.3,9.3,81200.0,7.2403,7.2403,7.2325,7.2325,81200.0
2007-10-16 14:10:00,9.3,9.31,9.3,9.3,86000.0,7.2325,7.2403,7.2325,7.2325,86000.0
2007-10-16 14:20:00,9.3,9.3,9.28,9.29,117200.0,7.2325,7.2325,7.217,7.2247,117200.0
2007-10-16 14:30:00,9.29,9.29,9.26,9.26,72000.0,7.2247,7.2247,7.2014,7.2014,72000.0
2007-10-16 14:40:00,9.27,9.29,9.27,9.29,63200.0,7.2092,7.2247,7.2092,7.2247,63200.0
2007-10-16 14:50:00,9.29,9.3,9.26,9.26,65600.0,7.2247,7.2325,7.2014,7.2014,65600.0
2007-10-16 15:00:00,9.27,9.28,9.26,9.27,76000.0,7.2092,7.217,7.2014,7.2092,76000.0
2007-10-16 15:10:00,9.26,9.28,9.26,9.28,117600.0,7.2014,7.217,7.2014,7.217,117600.0
2007-10-16 15:20:00,9.28,9.28,9.28,9.28,103200.0,7.217,7.217,7.217,7.217,103200.0
2007-10-16 15:30:00,9.28,9.3,9.26,9.29,178000.0,7.217,7.2325,7.2014,7.2247,178000.0
2007-10-16 15:40:00,9.29,9.29,9.24,9.24,166800.0,7.2247,7.2247,7.1859,7.1859,166800.0
2007-10-16 15:50:00,9.24,9.26,9.23,9.25,289600.0,7.1859,7.2014,7.1781,7.1936,289600.0
2007-10-17 09:30:00,9.32,9.33,9.25,9.33,235200.0,7.2481,7.2559,7.1936,7.2559,235200.0
2007-10-17 09:40:00,9.33,9.33,9.3,9.3,153600.0,7.2559,7.2559,7.2325,7.2325,153600.0
2007-10-17 09:50:00,9.31,9.31,9.27,9.3,116000.0,7.2403,7.2403,7.2092,7.2325,116000.0
2007-10-17 10:00:00,9.3,9.31,9.28,9.31,85600.0,7.2325,7.2403,7.217,7.2403,85600.0
2007-10-17 10:10:00,9.3,9.31,9.29,9.31,66000.0,7.2325,7.2403,7.2247,7.2403,66000.0
2007-10-17 10:20:00,9.31,9.31,9.28,9.29,96000.0,7.2403,7.2403,7.217,7.2247,96000.0
2007-10-17 10:30:00,9.28,9.31,9.26,9.26,85200.0,7.217,7.2403,7.2014,7.2014,85200.0
2007-10-17 10:40:00,9.26,9.27,9.25,9.27,66000.0,7.2014,7.2092,7.1936,7.2092,66000.0
2007-10-17 10:50:00,9.27,9.28,9.24,9.28,110400.0,7.2092,7.217,7.1859,7.217,110400.0
2007-10-17 11:00:00,9.28,9.28,9.27,9.28,69600.0,7.217,7.217,7.2092,7.217,69600.0
2007-10-17 11:10:00,9.28,9.31,9.28,9.31,157600.0,7.217,7.2403,7.217,7.2403,157600.0
2007-10-17 11:20:00,9.3,9.31,9.3,9.3,110800.0,7.2325,7.2403,7.2325,7.2325,110800.0
2007-10-17 11:30:00,9.3,9.34,9.3,9.34,163600.0,7.2325,7.2636,7.2325,7.2636,163600.0
2007-10-17 11:40:00,9.35,9.35,9.31,9.32,276400.0,7.2714,7.2714,7.2403,7.2481,276400.0
2007-10-17 11:50:00,9.33,9.33,9.33,9.33,45200.0,7.2559,7.2559,7.2559,7.2559,45200.0
2007-10-17 12:00:00,9.33,9.33,9.32,9.32,43600.0,7.2559,7.2559,7.2481,7.2481,43600.0
2007-10-17 12:10:00,9.32,9.32,9.29,9.3,66400.0,7.2481,7.2481,7.2247,7.2325,66400.0
2007-10-17 12:20:00,9.3,9.3,9.27,9.27,50000.0,7.2325,7.2325,7.2092,7.2092,50000.0
2007-10-17 12:30:00,9.27,9.29,9.26,9.27,155200.0,7.2092,7.2247,7.2014,7.2092,155200.0
2007-10-17 12:40:00,9.27,9.3,9.27,9.28,194800.0,7.2092,7.2325,7.2092,7.217,194800.0
2007-10-17 12:50:00,9.28,9.28,9.23,9.23,96000.0,7.217,7.217,7.1781,7.1781,96000.0
2007-10-17 13:00:00,9.24,9.25,9.23,9.23,100400.0,7.1859,7.1936,7.1781,7.1781,100400.0
2007-10-17 13:10:00,9.23,9.24,9.21,9.23,142400.0,7.1781,7.1859,7.1625,7.1781,142400.0
2007-10-17 13:20:00,9.22,9.23,9.19,9.2,114800.0,7.1703,7.1781,7.147,7.1548,114800.0
2007-10-17 13:30:00,9.2,9.21,9.18,9.2,90400.0,7.1548,7.1625,7.1392,7.1548,90400.0
2007-10-17 13:40:00,9.2,9.2,9.18,9.18,71200.0,7.1548,7.1548,7.1392,7.1392,71200.0
2007-10-17 13:50:00,9.18,9.18,9.14,9.15,109600.0,7.1392,7.1392,7.1081,7.1159,109600.0
2007-10-17 14:00:00,9.15,9.17,9.14,9.17,114400.0,7.1159,7.1314,7.1081,7.1314,114400.0
2007-10-17 14:10:00,9.17,9.17,9.14,9.16,132800.0,7.1314,7.1314,7.1081,7.1236,132800.0
2007-10-17 14:20:00,9.16,9.17,9.15,9.17,80000.0,7.1236,7.1314,7.1159,7.1314,80000.0
2007-10-17 14:30:00,9.17,9.17,9.15,9.15,88000.0,7.1314,7.1314,7.1159,7.1159,88000.0
2007-10-17 14:40:00,9.15,9.17,9.15,9.16,128400.0,7.1159,7.1314,7.1159,7.1236,128400.0
2007-10-17 14:50:00,9.16,9.16,9.14,9.15,81200.0,7.1236,7.1236,7.1081,7.1159,81200.0
2007-10-17 15:00:00,9.16,9.17,9.15,9.16,112400.0,7.1236,7.1314,7.1159,7.1236,112400.0
2007-10-17 15:10:00,9.17,9.19,9.15,9.18,106000.0,7.1314,7.147,7.1159,7.1392,106000.0
2007-10-17 15:20:00,9.18,9.19,9.18,9.19,127200.0,7.1392,7.147,7.1392,7.147,127200.0
2007-10-17 15:30:00,9.19,9.2,9.18,9.19,148800.0,7.147,7.1548,7.1392,7.147,148800.0
2007-10-17 15:40:00,9.19,9.25,9.19,9.24,324400.0,7.147,7.1936,7.147,7.1859,324400.0
2007-10-17 15:50:00,9.24,9.28,9.23,9.27,429200.0,7.1859,7.217,7.1781,7.2092,429200.0
2007-10-18 09:30:00,9.24,9.3,9.24,9.27,196800.0,7.1859,7.2325,7.1859,7.2092,196800.0
2007-10-18 09:40:00,9.27,9.29,9.27,9.27,113200.0,7.2092,7.2247,7.2092,7.2092,113200.0
2007-10-18 09:50:00,9.27,9.28,9.24,9.25,116800.0,7.2092,7.217,7.1859,7.1936,116800.0
2007-10-18 10:00:00,9.25,9.26,9.22,9.26,110800.0,7.1936,7.2014,7.1703,7.2014,110800.0
2007-10-18 10:10:00,9.26,9.29,9.26,9.29,107200.0,7.2014,7.2247,7.2014,7.2247,107200.0
2007-10-18 10:20:00,9.29,9.33,9.29,9.32,134400.0,7.2247,7.2559,7.2247,7.2481,134400.0
2007-10-18 10:30:00,9.32,9.33,9.3,9.31,88000.0,7.2481,7.2559,7.2325,7.2403,88000.0
2007-10-18 10:40:00,9.31,9.31,9.3,9.3,112000.0,7.2403,7.2403,7.2325,7.2325,112000.0
2007-10-18 10:50:00,9.3,9.31,9.29,9.29,88000.0,7.2325,7.2403,7.2247,7.2247,88000.0
2007-10-18 11:00:00,9.29,9.3,9.27,9.29,72000.0,7.2247,7.2325,7.2092,7.2247,72000.0
2007-10-18 11:10:00,9.29,9.29,9.26,9.28,69200.0,7.2247,7.2247,7.2014,7.217,69200.0
2007-10-18 11:20:00,9.28,9.31,9.28,9.31,98000.0,7.217,7.2403,7.217,7.2403,98000.0
2007-10-18 11:30:00,9.31,9.31,9.26,9.3,349200.0,7.2403,7.2403,7.2014,7.2325,349200.0
2007-10-18 11:40:00,9.31,9.34,9.31,9.34,183200.0,7.2403,7.2636,7.2403,7.2636,183200.0
2007-10-18 11:50:00,9.34,9.34,9.31,9.34,130000.0,7.2636,7.2636,7.2403,7.2636,130000.0
2007-10-18 12:00:00,9.34,9.34,9.29,9.29,156400.0,7.2636,7.2636,7.2247,7.2247,156400.0
2007-10-18 12:10:00,9.29,9.3,9.28,9.28,35200.0,7.2247,7.2325,7.217,7.217,35200.0
2007-10-18 12:20:00,9.28,9.3,9.28,9.29,52400.0,7.217,7.2325,7.217,7.2247,52400.0
2007-10-18 12:30:00,9.29,9.29,9.29,9.29,41600.0,7.2247,7.2247,7.2247,7.2247,41600.0
2007-10-18 12:40:00,9.29,9.3,9.29,9.3,46000.0,7.2247,7.2325,7.2247,7.2325,46000.0
2007-10-18 12:50:00,9.3,9.3,9.28,9.28,46800.0,7.2325,7.2325,7.217,7.217,46800.0
2007-10-18 13:00:00,9.29,9.29,9.26,9.26,82400.0,7.2247,7.2247,7.2014,7.2014,82400.0
2007-10-18 13:10:00,9.26,9.27,9.24,9.27,88400.0,7.2014,7.2092,7.1859,7.2092,88400.0
2007-10-18 13:20:00,9.27,9.28,9.27,9.28,54000.0,7.2092,7.217,7.2092,7.217,54000.0
2007-10-18 13:30:00,9.28,9.3,9.27,9.29,66400.0,7.217,7.2325,7.2092,7.2247,66400.0
2007-10-18 13:40:00,9.29,9.3,9.29,9.3,69200.0,7.2247,7.2325,7.2247,7.2325,69200.0
2007-10-18 13:50:00,9.3,9.31,9.3,9.31,118400.0,7.2325,7.2403,7.2325,7.2403,118400.0
2007-10-18 14:00:00,9.31,9.33,9.31,9.32,102800.0,7.2403,7.2559,7.2403,7.2481,102800.0
2007-10-18 14:10:00,9.33,9.34,9.32,9.33,62400.0,7.2559,7.2636,7.2481,7.2559,62400.0
2007-10-18 14:20:00,9.33,9.33,9.31,9.31,193200.0,7.2559,7.2559,7.2403,7.2403,193200.0
2007-10-18 14:30:00,9.31,9.31,9.31,9.31,83200.0,7.2403,7.2403,7.2403,7.2403,83200.0
2007-10-18 14:40:00,9.31,9.32,9.31,9.31,92000.0,7.2403,7.2481,7.2403,7.2403,92000.0
2007-10-18 14:50:00,9.31,9.32,9.31,9.32,81600.0,7.2403,7.2481,7.2403,7.2481,81600.0
2007-10-18 15:00:00,9.32,9.34,9.31,9.33,110800.0,7.2481,7.2636,7.2403,7.2559,110800.0
2007-10-18 15:10:00,9.33,9.35,9.33,9.35,168400.0,7.2559,7.2714,7.2559,7.2714,168400.0
2007-10-18 15:20:00,9.35,9.36,9.34,9.34,136400.0,7.2714,7.2792,7.2636,7.2636,136400.0
2007-10-18 15:30:00,9.34,9.34,9.31,9.33,263200.0,7.2636,7.2636,7.2403,7.2559,263200.0
2007-10-18 15:40:00,9.33,9.35,9.32,9.34,215600.0,7.2559,7.2714,7.2481,7.2636,215600.0
2007-10-18 15:50:00,9.34,9.34,9.3,9.32,714000.0,7.2636,7.2636,7.2325,7.2481,714000.0
2007-10-19 09:30:00,9.4,9.4,9.28,9.28,1645600.0,7.3103,7.3103,7.217,7.217,1645600.0
2007-10-19 09:40:00,9.3,9.3,9.22,9.23,168000.0,7.2325,7.2325,7.1703,7.1781,168000.0
2007-10-19 09:50:00,9.23,9.24,9.21,9.21,110400.0,7.1781,7.1859,7.1625,7.1625,110400.0
2007-10-19 10:00:00,9.21,9.21,9.16,9.19,187600.0,7.1625,7.1625,7.1236,7.147,187600.0
2007-10-19 10:10:00,9.19,9.24,9.19,9.22,99200.0,7.147,7.1859,7.147,7.1703,99200.0
2007-10-19 10:20:00,9.22,9.22,9.21,9.22,72800.0,7.1703,7.1703,7.1625,7.1703,72800.0
2007-10-19 10:30:00,9.22,9.22,9.19,9.22,77600.0,7.1703,7.1703,7.147,7.1703,77600.0
2007-10-19 10:40:00,9.22,9.22,9.16,9.19,101600.0,7.1703,7.1703,7.1236,7.147,101600.0
2007-10-19 10:50:00,9.19,9.21,9.13,9.13,152400.0,7.147,7.1625,7.1003,7.1003,152400.0
2007-10-19 11:00:00,9.13,9.19,9.13,9.19,102800.0,7.1003,7.147,7.1003,7.147,102800.0
2007-10-19 11:10:00,9.19,9.21,9.19,9.21,80000.0,7.147,7.1625,7.147,7.1625,80000.0
2007-10-19 11:20:00,9.21,9.24,9.2,9.24,66800.0,7.1625,7.1859,7.1548,7.1859,66800.0
2007-10-19 11:30:00,9.23,9.24,9.19,9.24,96400.0,7.1781,7.1859,7.147,7.1859,96400.0
2007-10-19 11:40:00,9.24,9.24,9.22,9.23,50400.0,7.1859,7.1859,7.1703,7.1781,50400.0
2007-10-19 11:50:00,9.23,9.26,9.23,9.24,55600.0,7.1781,7.2014,7.1781,7.1859,55600.0
2007-10-19 12:00:00,9.24,9.24,9.23,9.24,52000.0,7.1859,7.1859,7.1781,7.1859,52000.0
2007-10-19 12:10:00,9.24,9.25,9.23,9.24,55200.0,7.1859,7.1936,7.1781,7.1859,55200.0
2007-10-19 12:20:00,9.24,9.24,9.2,9.2,69200.0,7.1859,7.1859,7.1548,7.1548,69200.0
2007-10-19 12:30:00,9.2,9.21,9.19,9.19,60400.0,7.1548,7.1625,7.147,7.147,60400.0
2007-10-19 12:40:00,9.19,9.2,9.18,9.18,55200.0,7.147,7.1548,7.1392,7.1392,55200.0
2007-10-19 12:50:00,9.18,9.19,9.16,9.16,70000.0,7.1392,7.147,7.1236,7.1236,70000.0
2007-10-19 13:00:00,9.16,9.16,9.15,9.15,75200.0,7.1236,7.1236,7.1159,7.1159,75200.0
2007-10-19 13:10:00,9.15,9.15,9.15,9.15,56400.0,7.1159,7.1159,7.1159,7.1159,56400.0
2007-10-19 13:20:00,9.15,9.15,9.13,9.13,89200.0,7.1159,7.1159,7.1003,7.1003,89200.0
2007-10-19 13:30:00,9.13,9.14,9.13,9.13,50400.0,7.1003,7.1081,7.1003,7.1003,50400.0
2007-10-19 13:40:00,9.13,9.15,9.13,9.15,46400.0,7.1003,7.1159,7.1003,7.1159,46400.0
2007-10-19 13:50:00,9.15,9.16,9.14,9.15,58400.0,7.1159,7.1236,7.1081,7.1159,58400.0
2007-10-19 14:00:00,9.15,9.15,9.13,9.15,68000.0,7.1159,7.1159,7.1003,7.1159,68000.0
2007-10-19 14:10:00,9.15,9.15,9.1,9.1,142000.0,7.1159,7.1159,7.077,7.077,142000.0
2007-10-19 14:20:00,9.1,9.12,9.08,9.12,145600.0,7.077,7.0925,7.0614,7.0925,145600.0
2007-10-19 14:30:00,9.12,9.12,9.11,9.12,84800.0,7.0925,7.0925,7.0848,7.0925,84800.0
2007-10-19 14:40:00,9.12,9.13,9.12,9.13,84800.0,7.0925,7.1003,7.0925,7.1003,84800.0
2007-10-19 14:50:00,9.13,9.14,9.1,9.12,94400.0,7.1003,7.1081,7.077,7.0925,94400.0
2007-10-19 15:00:00,9.12,9.13,9.11,9.13,82800.0,7.0925,7.1003,7.0848,7.1003,82800.0
2007-10-19 15:10:00,9.13,9.13,9.1,9.11,148000.0,7.1003,7.1003,7.077,7.0848,148000.0
2007-10-19 15:20:00,9.11,9.11,9.08,9.09,154800.0,7.0848,7.0848,7.0614,7.0692,154800.0
2007-10-19 15:30:00,9.09,9.12,9.06,9.12,212400.0,7.0692,7.0925,7.0459,7.0925,212400.0
2007-10-19 15:40:00,9.11,9.12,9.06,9.07,186000.0,7.0848,7.0925,7.0459,7.0537,186000.0
2007-10-19 15:50:00,9.06,9.07,9.04,9.04,456400.0,7.0459,7.0537,7.0303,7.0303,456400.0
2007-10-22 09:30:00,9.05,9.07,8.95,8.99,406000.0,7.0381,7.0537,6.9603,6.9914,406000.0
2007-10-22 09:40:00,8.98,9.0,8.92,9.0,318000.0,6.9837,6.9992,6.937,6.9992,318000.0
2007-10-22 09:50:00,9.01,9.07,8.99,9.06,161600.0,7.007,7.0537,6.9914,7.0459,161600.0
2007-10-22 10:00:00,9.06,9.07,9.03,9.04,136000.0,7.0459,7.0537,7.0226,7.0303,136000.0
2007-10-22 10:10:00,9.04,9.11,9.04,9.09,231600.0,7.0303,7.0848,7.0303,7.0692,231600.0
2007-10-22 10:20:00,9.09,9.09,9.05,9.06,228000.0,7.0692,7.0692,7.0381,7.0459,228000.0
2007-10-22 10:30:00,9.06,9.08,9.03,9.05,130800.0,7.0459,7.0614,7.0226,7.0381,130800.0
2007-10-22 10:40:00,9.05,9.06,9.04,9.05,99200.0,7.0381,7.0459,7.0303,7.0381,99200.0
2007-10-22 10:50:00,9.05,9.05,9.01,9.04,231200.0,7.0381,7.0381,7.007,7.0303,231200.0
2007-10-22 11:00:00,9.04,9.06,9.02,9.04,142400.0,7.0303,7.0459,7.0148,7.0303,142400.0
2007-10-22 11:10:00,9.04,9.06,9.03,9.06,88800.0,7.0303,7.0459,7.0226,7.0459,88800.0
2007-10-22 11:20:00,9.06,9.08,9.05,9.06,96000.0,7.0459,7.0614,7.0381,7.0459,96000.0
2007-10-22 11:30:00,9.06,9.09,9.06,9.07,92800.0,7.0459,7.0692,7.0459,7.0537,92800.0
2007-10-22 11:40:00,9.07,9.08,9.04,9.07,104400.0,7.0537,7.0614,7.0303,7.0537,104400.0
2007-10-22 11:50:00,9.08,9.11,9.06,9.11,129200.0,7.0614,7.0848,7.0459,7.0848,129200.0
2007-10-22 12:00:00,9.11,9.11,9.07,9.08,156800.0,7.0848,7.0848,7.0537,7.0614,156800.0
2007-10-22 12:10:00,9.08,9.08,9.06,9.07,54000.0,7.0614,7.0614,7.0459,7.0537,54000.0
2007-10-22 12:20:00,9.07,9.09,9.05,9.08,72800.0,7.0537,7.0692,7.0381,7.0614,72800.0
2007-10-22 12:30:00,9.08,9.09,9.07,9.07,63200.0,7.0614,7.0692,7.0537,7.0537,63200.0
2007-10-22 12:40:00,9.07,9.09,9.05,9.09,76000.0,7.0537,7.0692,7.0381,7.0692,76000.0
2007-10-22 12:50:00,9.09,9.14,9.09,9.14,122400.0,7.0692,7.1081,7.0692,7.1081,122400.0
2007-10-22 13:00:00,9.14,9.15,9.12,9.13,120800.0,7.1081,7.1159,7.0925,7.1003,120800.0
2007-10-22 13:10:00,9.13,9.13,9.11,9.12,155200.0,7.1003,7.1003,7.0848,7.0925,155200.0
2007-10-22 13:20:00,9.12,9.12,9.1,9.11,96000.0,7.0925,7.0925,7.077,7.0848,96000.0
2007-10-22 13:30:00,9.11,9.11,9.09,9.1,75600.0,7.0848,7.0848,7.0692,7.077,75600.0
2007-10-22 13:40:00,9.1,9.1,9.08,9.09,120000.0,7.077,7.077,7.0614,7.0692,120000.0
2007-10-22 13:50:00,9.09,9.1,9.07,9.07,73200.0,7.0692,7.077,7.0537,7.0537,73200.0
2007-10-22 14:00:00,9.07,9.09,9.07,9.09,64800.0,7.0537,7.0692,7.0537,7.0692,64800.0
2007-10-22 14:10:00,9.09,9.11,9.09,9.1,127600.0,7.0692,7.0848,7.0692,7.077,127600.0
2007-10-22 14:20:00,9.1,9.11,9.08,9.08,82800.0,7.077,7.0848,7.0614,7.0614,82800.0
2007-10-22 14:30:00,9.08,9.09,9.06,9.06,66400.0,7.0614,7.0692,7.0459,7.0459,66400.0
2007-10-22 14:40:00,9.06,9.09,9.06,9.08,83200.0,7.0459,7.0692,7.0459,7.0614,83200.0
2007-10-22 14:50:00,9.08,9.08,9.06,9.06,75200.0,7.0614,7.0614,7.0459,7.0459,75200.0
2007-10-22 15:00:00,9.06,9.08,9.04,9.06,112400.0,7.0459,7.0614,7.0303,7.0459,112400.0
2007-10-22 15:10:00,9.06,9.07,9.05,9.05,115200.0,7.0459,7.0537,7.0381,7.0381,115200.0
2007-10-22 15:20:00,9.06,9.07,9.05,9.06,108000.0,7.0459,7.0537,7.0381,7.0459,108000.0
2007-10-22 15:30:00,9.07,9.09,9.07,9.09,150000.0,7.0537,7.0692,7.0537,7.0692,150000.0
2007-10-22 15:40:00,9.09,9.11,9.08,9.1,216800.0,7.0692,7.0848,7.0614,7.077,216800.0
2007-10-22 15:50:00,9.1,9.12,9.1,9.11,250000.0,7.077,7.0925,7.077,7.0848,250000.0
2007-10-23 09:30:00,9.0,9.04,8.95,8.95,310400.0,6.9992,7.0303,6.9603,6.9603,310400.0
2007-10-23 09:40:00,8.95,8.96,8.91,8.92,202800.0,6.9603,6.9681,6.9292,6.937,202800.0
2007-10-23 09:50:00,8.92,8.99,8.91,8.97,189200.0,6.937,6.9914,6.9292,6.9759,189200.0
2007-10-23 10:00:00,8.97,9.02,8.97,9.01,244400.0,6.9759,7.0148,6.9759,7.007,244400.0
2007-10-23 10:10:00,9.01,9.02,8.95,8.96,160400.0,7.007,7.0148,6.9603,6.9681,160400.0
2007-10-23 10:20:00,8.96,8.99,8.93,8.98,184000.0,6.9681,6.9914,6.9448,6.9837,184000.0
2007-10-23 10:30:00,8.98,8.99,8.97,8.97,98400.0,6.9837,6.9914,6.9759,6.9759,98400.0
2007-10-23 10:40:00,8.97,8.97,8.94,8.97,84400.0,6.9759,6.9759,6.9526,6.9759,84400.0
2007-10-23 10:50:00,8.97,8.97,8.94,8.95,112800.0,6.9759,6.9759,6.9526,6.9603,112800.0
2007-10-23 11:00:00,8.95,8.96,8.93,8.93,121200.0,6.9603,6.9681,6.9448,6.9448,121200.0
2007-10-23 11:10:00,8.93,8.94,8.9,8.93,102800.0,6.9448,6.9526,6.9215,6.9448,102800.0
2007-10-23 11:20:00,8.93,8.94,8.9,8.92,106000.0,6.9448,6.9526,6.9215,6.937,106000.0
2007-10-23 11:30:00,8.92,8.92,8.88,8.92,130800.0,6.937,6.937,6.9059,6.937,130800.0
2007-10-23 11:40:00,8.92,8.94,8.91,8.93,66800.0,6.937,6.9526,6.9292,6.9448,66800.0
2007-10-23 11:50:00,8.93,8.95,8.93,8.94,56800.0,6.9448,6.9603,6.9448,6.9526,56800.0
2007-10-23 12:00:00,8.94,8.94,8.91,8.91,95600.0,6.9526,6.9526,6.9292,6.9292,95600.0
2007-10-23 12:10:00,8.91,8.92,8.91,8.92,54000.0,6.9292,6.937,6.9292,6.937,54000.0
2007-10-23 12:20:00,8.92,8.93,8.92,8.93,76000.0,6.937,6.9448,6.937,6.9448,76000.0
2007-10-23 12:30:00,8.93,8.94,8.92,8.93,85600.0,6.9448,6.9526,6.937,6.9448,85600.0
2007-10-23 12:40:00,8.93,8.93,8.93,8.93,40400.0,6.9448,6.9448,6.9448,6.9448,40400.0
2007-10-23 12:50:00,8.93,8.93,8.9,8.9,76000.0,6.9448,6.9448,6.9215,6.9215,76000.0
2007-10-23 13:00:00,8.9,8.9,8.9,8.9,80400.0,6.9215,6.9215,6.9215,6.9215,80400.0
2007-10-23 13:10:00,8.9,8.93,8.9,8.93,65600.0,6.9215,6.9448,6.9215,6.9448,65600.0
2007-10-23 13:20:00,8.93,8.93,8.92,8.93,50000.0,6.9448,6.9448,6.937,6.9448,50000.0
2007-10-23 13:30:00,8.93,8.94,8.93,8.94,60000.0,6.9448,6.9526,6.9448,6.9526,60000.0
2007-10-23 13:40:00,8.94,8.96,8.93,8.93,62000.0,6.9526,6.9681,6.9448,6.9448,62000.0
2007-10-23 13:50:00,8.93,8.93,8.93,8.93,86800.0,6.9448,6.9448,6.9448,6.9448,86800.0
2007-10-23 14:00:00,8.93,8.95,8.93,8.94,92400.0,6.9448,6.9603,6.9448,6.9526,92400.0
2007-10-23 14:10:00,8.94,8.95,8.93,8.95,85600.0,6.9526,6.9603,6.9448,6.9603,85600.0
2007-10-23 14:20:00,8.95,8.97,8.95,8.95,104000.0,6.9603,6.9759,6.9603,6.9603,104000.0
2007-10-23 14:30:00,8.95,8.97,8.94,8.94,112800.0,6.9603,6.9759,6.9526,6.9526,112800.0
2007-10-23 14:40:00,8.94,8.95,8.93,8.93,65600.0,6.9526,6.9603,6.9448,6.9448,65600.0
2007-10-23 14:50:00,8.93,8.95,8.93,8.94,100400.0,6.9448,6.9603,6.9448,6.9526,100400.0
2007-10-23 15:00:00,8.94,8.96,8.94,8.94,100400.0,6.9526,6.9681,6.9526,6.9526,100400.0
2007-10-23 15:10:00,8.94,8.95,8.94,8.94,71600.0,6.9526,6.9603,6.9526,6.9526,71600.0
2007-10-23 15:20:00,8.94,8.97,8.94,8.97,102400.0,6.9526,6.9759,6.9526,6.9759,102400.0
2007-10-23 15:30:00,8.97,8.98,8.96,8.97,144000.0,6.9759,6.9837,6.9681,6.9759,144000.0
2007-10-23 15:40:00,8.97,9.0,8.97,8.97,189200.0,6.9759,6.9992,6.9759,6.9759,189200.0
2007-10-23 15:50:00,8.97,8.99,8.96,8.99,333600.0,6.9759,6.9914,6.9681,6.9914,333600.0
2007-10-24 09:30:00,8.93,9.01,8.93,9.0,188000.0,6.9448,7.007,6.9448,6.9992,188000.0
2007-10-24 09:40:00,9.0,9.01,8.95,8.97,154000.0,6.9992,7.007,6.9603,6.9759,154000.0
2007-10-24 09:50:00,8.96,8.97,8.92,8.94,175200.0,6.9681,6.9759,6.937,6.9526,175200.0
2007-10-24 10:00:00,8.92,8.95,8.9,8.94,99200.0,6.937,6.9603,6.9215,6.9526,99200.0
2007-10-24 10:10:00,8.94,8.96,8.91,8.96,306000.0,6.9526,6.9681,6.9292,6.9681,306000.0
2007-10-24 10:20:00,8.96,8.96,8.93,8.94,135600.0,6.9681,6.9681,6.9448,6.9526,135600.0
2007-10-24 10:30:00,8.94,8.95,8.92,8.93,98400.0,6.9526,6.9603,6.937,6.9448,98400.0
2007-10-24 10:40:00,8.93,8.93,8.86,8.88,156000.0,6.9448,6.9448,6.8903,6.9059,156000.0
2007-10-24 10:50:00,8.88,8.9,8.88,8.88,154400.0,6.9059,6.9215,6.9059,6.9059,154400.0
2007-10-24 11:00:00,8.88,8.88,8.87,8.88,114000.0,6.9059,6.9059,6.8981,6.9059,114000.0
2007-10-24 11:10:00,8.88,8.88,8.84,8.84,120800.0,6.9059,6.9059,6.8748,6.8748,120800.0
2007-10-24 11:20:00,8.85,8.87,8.84,8.87,134000.0,6.8826,6.8981,6.8748,6.8981,134000.0
2007-10-24 11:30:00,8.87,8.87,8.83,8.86,108400.0,6.8981,6.8981,6.867,6.8903,108400.0
2007-10-24 11:40:00,8.86,8.87,8.85,8.87,70800.0,6.8903,6.8981,6.8826,6.8981,70800.0
2007-10-24 11:50:00,8.87,8.87,8.85,8.85,91200.0,6.8981,6.8981,6.8826,6.8826,91200.0
2007-10-24 12:00:00,8.85,8.86,8.84,8.86,132400.0,6.8826,6.8903,6.8748,6.8903,132400.0
2007-10-24 12:10:00,8.87,8.87,8.84,8.85,74800.0,6.8981,6.8981,6.8748,6.8826,74800.0
2007-10-24 12:20:00,8.85,8.85,8.83,8.83,158400.0,6.8826,6.8826,6.867,6.867,158400.0
2007-10-24 12:30:00,8.83,8.86,8.83,8.85,84000.0,6.867,6.8903,6.867,6.8826,84000.0
2007-10-24 12:40:00,8.85,8.86,8.84,8.85,114000.0,6.8826,6.8903,6.8748,6.8826,114000.0
2007-10-24 12:50:00,8.85,8.85,8.82,8.83,82800.0,6.8826,6.8826,6.8592,6.867,82800.0
2007-10-24 13:00:00,8.84,8.85,8.82,8.83,100000.0,6.8748,6.8826,6.8592,6.867,100000.0
2007-10-24 13:10:00,8.83,8.83,8.81,8.82,94400.0,6.867,6.867,6.8515,6.8592,94400.0
2007-10-24 13:20:00,8.82,8.85,8.81,8.84,80400.0,6.8592,6.8826,6.8515,6.8748,80400.0
2007-10-24 13:30:00,8.83,8.83,8.81,8.81,74800.0,6.867,6.867,6.8515,6.8515,74800.0
2007-10-24 13:40:00,8.81,8.81,8.8,8.81,100000.0,6.8515,6.8515,6.8437,6.8515,100000.0
2007-10-24 13:50:00,8.81,8.81,8.79,8.79,114400.0,6.8515,6.8515,6.8359,6.8359,114400.0
2007-10-24 14:00:00,8.79,8.79,8.78,8.78,164800.0,6.8359,6.8359,6.8281,6.8281,164800.0
2007-10-24 14:10:00,8.78,8.79,8.76,8.79,97600.0,6.8281,6.8359,6.8126,6.8359,97600.0
2007-10-24 14:20:00,8.79,8.86,8.79,8.84,216400.0,6.8359,6.8903,6.8359,6.8748,216400.0
2007-10-24 14:30:00,8.84,8.88,8.84,8.86,147200.0,6.8748,6.9059,6.8748,6.8903,147200.0
2007-10-24 14:40:00,8.86,8.86,8.83,8.83,82000.0,6.8903,6.8903,6.867,6.867,82000.0
2007-10-24 14:50:00,8.84,8.85,8.81,8.83,236400.0,6.8748,6.8826,6.8515,6.867,236400.0
2007-10-24 15:00:00,8.83,8.86,8.83,8.86,183200.0,6.867,6.8903,6.867,6.8903,183200.0
2007-10-24 15:10:00,8.86,8.88,8.82,8.84,391600.0,6.8903,6.9059,6.8592,6.8748,391600.0
2007-10-24 15:20:00,8.84,8.86,8.8,8.85,314800.0,6.8748,6.8903,6.8437,6.8826,314800.0
2007-10-24 15:30:00,8.85,8.85,8.81,8.83,352000.0,6.8826,6.8826,6.8515,6.867,352000.0
2007-10-24 15:40:00,8.82,8.85,8.8,8.83,326400.0,6.8592,6.8826,6.8437,6.867,326400.0
2007-10-24 15:50:00,8.82,8.84,8.75,8.83,1596400.0,6.8592,6.8748,6.8048,6.867,1596400.0
2007-10-25 09:30:00,9.03,9.03,8.83,8.94,280400.0,7.0226,7.0226,6.867,6.9526,280400.0
2007-10-25 09:40:00,8.95,9.03,8.95,9.02,184800.0,6.9603,7.0226,6.9603,7.0148,184800.0
2007-10-25 09:50:00,9.02,9.02,8.99,8.99,130400.0,7.0148,7.0148,6.9914,6.9914,130400.0
2007-10-25 10:00:00,8.99,9.07,8.99,9.06,178000.0,6.9914,7.0537,6.9914,7.0459,178000.0
2007-10-25 10:10:00,9.07,9.14,9.06,9.14,231200.0,7.0537,7.1081,7.0459,7.1081,231200.0
2007-10-25 10:20:00,9.14,9.14,9.11,9.14,124400.0,7.1081,7.1081,7.0848,7.1081,124400.0
2007-10-25 10:30:00,9.14,9.14,9.1,9.1,126000.0,7.1081,7.1081,7.077,7.077,126000.0
2007-10-25 10:40:00,9.1,9.11,9.09,9.1,109600.0,7.077,7.0848,7.0692,7.077,109600.0
2007-10-25 10:50:00,9.1,9.11,9.09,9.09,122000.0,7.077,7.0848,7.0692,7.0692,122000.0
2007-10-25 11:00:00,9.09,9.1,9.06,9.06,156000.0,7.0692,7.077,7.0459,7.0459,156000.0
2007-10-25 11:10:00,9.06,9.06,9.04,9.04,68400.0,7.0459,7.0459,7.0303,7.0303,68400.0
2007-10-25 11:20:00,9.04,9.05,9.04,9.04,64800.0,7.0303,7.0381,7.0303,7.0303,64800.0
2007-10-25 11:30:00,9.04,9.04,9.01,9.01,77600.0,7.0303,7.0303,7.007,7.007,77600.0
2007-10-25 11:40:00,9.01,9.01,8.99,8.99,86400.0,7.007,7.007,6.9914,6.9914,86400.0
2007-10-25 11:50:00,8.99,8.99,8.93,8.93,215600.0,6.9914,6.9914,6.9448,6.9448,215600.0
2007-10-25 12:00:00,8.93,8.95,8.93,8.94,200000.0,6.9448,6.9603,6.9448,6.9526,200000.0
2007-10-25 12:10:00,8.94,8.96,8.94,8.95,103200.0,6.9526,6.9681,6.9526,6.9603,103200.0
2007-10-25 12:20:00,8.95,8.95,8.93,8.94,118400.0,6.9603,6.9603,6.9448,6.9526,118400.0
2007-10-25 12:30:00,8.94,8.95,8.93,8.95,83600.0,6.9526,6.9603,6.9448,6.9603,83600.0
2007-10-25 12:40:00,8.95,8.99,8.95,8.98,173200.0,6.9603,6.9914,6.9603,6.9837,173200.0
2007-10-25 12:50:00,8.99,8.99,8.97,8.97,80800.0,6.9914,6.9914,6.9759,6.9759,80800.0
2007-10-25 13:00:00,8.97,8.97,8.93,8.96,111600.0,6.9759,6.9759,6.9448,6.9681,111600.0
2007-10-25 13:10:00,8.95,8.97,8.95,8.96,86400.0,6.9603,6.9759,6.9603,6.9681,86400.0
2007-10-25 13:20:00,8.96,8.96,8.93,8.95,86000.0,6.9681,6.9681,6.9448,6.9603,86000.0
2007-10-25 13:30:00,8.95,8.95,8.93,8.94,108800.0,6.9603,6.9603,6.9448,6.9526,108800.0
2007-10-25 13:40:00,8.94,8.95,8.93,8.95,76000.0,6.9526,6.9603,6.9448,6.9603,76000.0
2007-10-25 13:50:00,8.95,8.95,8.94,8.94,76800.0,6.9603,6.9603,6.9526,6.9526,76800.0
2007-10-25 14:00:00,8.94,8.94,8.92,8.93,93600.0,6.9526,6.9526,6.937,6.9448,93600.0
2007-10-25 14:10:00,8.93,8.96,8.93,8.95,132800.0,6.9448,6.9681,6.9448,6.9603,132800.0
2007-10-25 14:20:00,8.95,8.96,8.94,8.96,128800.0,6.9603,6.9681,6.9526,6.9681,128800.0
2007-10-25 14:30:00,8.96,8.97,8.93,8.97,110400.0,6.9681,6.9759,6.9448,6.9759,110400.0
2007-10-25 14:40:00,8.97,8.98,8.95,8.97,64800.0,6.9759,6.9837,6.9603,6.9759,64800.0
2007-10-25 14:50:00,8.96,9.01,8.96,8.99,296400.0,6.9681,7.007,6.9681,6.9914,296400.0
2007-10-25 15:00:00,8.99,8.99,8.96,8.97,162400.0,6.9914,6.9914,6.9681,6.9759,162400.0
2007-10-25 15:10:00,8.97,8.98,8.95,8.98,139600.0,6.9759,6.9837,6.9603,6.9837,139600.0
2007-10-25 15:20:00,8.98,8.98,8.94,8.94,162000.0,6.9837,6.9837,6.9526,6.9526,162000.0
2007-10-25 15:30:00,8.95,8.96,8.93,8.96,192400.0,6.9603,6.9681,6.9448,6.9681,192400.0
2007-10-25 15:40:00,8.97,9.03,8.97,9.01,147600.0,6.9759,7.0226,6.9759,7.007,147600.0
2007-10-25 15:50:00,9.01,9.02,8.99,8.99,229200.0,7.007,7.0148,6.9914,6.9914,229200.0
2007-10-26 09:30:00,9.11,9.12,8.97,9.04,271600.0,7.0848,7.0925,6.9759,7.0303,271600.0
2007-10-26 09:40:00,9.02,9.06,9.01,9.04,96000.0,7.0148,7.0459,7.007,7.0303,96000.0
2007-10-26 09:50:00,9.05,9.06,9.0,9.02,89600.0,7.0381,7.0459,6.9992,7.0148,89600.0
2007-10-26 10:00:00,9.01,9.04,8.98,9.01,46400.0,7.007,7.0303,6.9837,7.007,46400.0
2007-10-26 10:10:00,9.02,9.03,8.99,8.99,54400.0,7.0148,7.0226,6.9914,6.9914,54400.0
2007-10-26 10:20:00,9.0,9.01,8.98,9.0,74400.0,6.9992,7.007,6.9837,6.9992,74400.0
2007-10-26 10:30:00,9.0,9.0,8.99,8.99,46400.0,6.9992,6.9992,6.9914,6.9914,46400.0
2007-10-26 10:40:00,8.99,8.99,8.95,8.98,136000.0,6.9914,6.9914,6.9603,6.9837,136000.0
2007-10-26 10:50:00,8.98,9.01,8.98,9.01,53600.0,6.9837,7.007,6.9837,7.007,53600.0
2007-10-26 11:00:00,9.0,9.01,9.0,9.01,32800.0,6.9992,7.007,6.9992,7.007,32800.0
2007-10-26 11:10:00,9.01,9.04,9.01,9.03,158400.0,7.007,7.0303,7.007,7.0226,158400.0
2007-10-26 11:20:00,9.03,9.06,9.02,9.05,206800.0,7.0226,7.0459,7.0148,7.0381,206800.0
2007-10-26 11:30:00,9.06,9.07,9.05,9.05,177600.0,7.0459,7.0537,7.0381,7.0381,177600.0
2007-10-26 11:40:00,9.06,9.08,9.06,9.07,136800.0,7.0459,7.0614,7.0459,7.0537,136800.0
2007-10-26 11:50:00,9.07,9.08,9.04,9.05,468400.0,7.0537,7.0614,7.0303,7.0381,468400.0
2007-10-26 12:00:00,9.05,9.07,9.04,9.06,234800.0,7.0381,7.0537,7.0303,7.0459,234800.0
2007-10-26 12:10:00,9.06,9.08,9.06,9.07,199200.0,7.0459,7.0614,7.0459,7.0537,199200.0
2007-10-26 12:20:00,9.08,9.11,9.08,9.1,82000.0,7.0614,7.0848,7.0614,7.077,82000.0
2007-10-26 12:30:00,9.1,9.12,9.1,9.12,43200.0,7.077,7.0925,7.077,7.0925,43200.0
2007-10-26 12:40:00,9.12,9.12,9.11,9.11,79200.0,7.0925,7.0925,7.0848,7.0848,79200.0
2007-10-26 12:50:00,9.1,9.1,9.09,9.09,32000.0,7.077,7.077,7.0692,7.0692,32000.0
2007-10-26 13:00:00,9.09,9.09,9.07,9.08,77200.0,7.0692,7.0692,7.0537,7.0614,77200.0
2007-10-26 13:10:00,9.08,9.11,9.08,9.1,93600.0,7.0614,7.0848,7.0614,7.077,93600.0
2007-10-26 13:20:00,9.1,9.11,9.1,9.1,54800.0,7.077,7.0848,7.077,7.077,54800.0
2007-10-26 13:30:00,9.1,9.1,9.06,9.08,300000.0,7.077,7.077,7.0459,7.0614,300000.0
2007-10-26 13:40:00,9.08,9.09,9.08,9.09,69200.0,7.0614,7.0692,7.0614,7.0692,69200.0
2007-10-26 13:50:00,9.09,9.1,9.08,9.1,50400.0,7.0692,7.077,7.0614,7.077,50400.0
2007-10-26 14:00:00,9.1,9.13,9.1,9.11,76000.0,7.077,7.1003,7.077,7.0848,76000.0
2007-10-26 14:10:00,9.11,9.14,9.11,9.13,94400.0,7.0848,7.1081,7.0848,7.1003,94400.0
2007-10-26 14:20:00,9.13,9.13,9.11,9.12,50000.0,7.1003,7.1003,7.0848,7.0925,50000.0
2007-10-26 14:30:00,9.11,9.11,9.1,9.11,48000.0,7.0848,7.0848,7.077,7.0848,48000.0
2007-10-26 14:40:00,9.11,9.12,9.09,9.09,63200.0,7.0848,7.0925,7.0692,7.0692,63200.0
2007-10-26 14:50:00,9.09,9.1,9.08,9.09,58000.0,7.0692,7.077,7.0614,7.0692,58000.0
2007-10-26 15:00:00,9.09,9.11,9.08,9.08,111200.0,7.0692,7.0848,7.0614,7.0614,111200.0
2007-10-26 15:10:00,9.08,9.11,9.08,9.11,92400.0,7.0614,7.0848,7.0614,7.0848,92400.0
2007-10-26 15:20:00,9.11,9.11,9.1,9.11,85200.0,7.0848,7.0848,7.077,7.0848,85200.0
2007-10-26 15:30:00,9.12,9.13,9.11,9.13,123200.0,7.0925,7.1003,7.0848,7.1003,123200.0
2007-10-26 15:40:00,9.13,9.14,9.13,9.13,143200.0,7.1003,7.1081,7.1003,7.1003,143200.0
2007-10-26 15:50:00,9.13,9.13,9.12,9.13,222000.0,7.1003,7.1003,7.0925,7.1003,222000.0
2007-10-29 09:30:00,9.15,9.18,9.12,9.15,92000.0,7.1159,7.1392,7.0925,7.1159,92000.0
2007-10-29 09:40:00,9.15,9.16,9.12,9.12,68400.0,7.1159,7.1236,7.0925,7.0925,68400.0
2007-10-29 09:50:00,9.12,9.15,9.12,9.12,93600.0,7.0925,7.1159,7.0925,7.0925,93600.0
2007-10-29 10:00:00,9.12,9.13,9.09,9.12,124400.0,7.0925,7.1003,7.0692,7.0925,124400.0
2007-10-29 10:10:00,9.12,9.13,9.07,9.08,133600.0,7.0925,7.1003,7.0537,7.0614,133600.0
2007-10-29 10:20:00,9.08,9.1,9.06,9.1,95200.0,7.0614,7.077,7.0459,7.077,95200.0
2007-10-29 10:30:00,9.1,9.11,9.09,9.1,78400.0,7.077,7.0848,7.0692,7.077,78400.0
2007-10-29 10:40:00,9.11,9.12,9.1,9.1,43600.0,7.0848,7.0925,7.077,7.077,43600.0
2007-10-29 10:50:00,9.11,9.11,9.08,9.09,96000.0,7.0848,7.0848,7.0614,7.0692,96000.0
2007-10-29 11:00:00,9.09,9.09,9.09,9.09,164400.0,7.0692,7.0692,7.0692,7.0692,164400.0
2007-10-29 11:10:00,9.09,9.09,9.07,9.07,124800.0,7.0692,7.0692,7.0537,7.0537,124800.0
2007-10-29 11:20:00,9.07,9.08,9.07,9.07,48400.0,7.0537,7.0614,7.0537,7.0537,48400.0
2007-10-29 11:30:00,9.08,9.08,9.06,9.07,46400.0,7.0614,7.0614,7.0459,7.0537,46400.0
2007-10-29 11:40:00,9.07,9.07,9.05,9.05,64400.0,7.0537,7.0537,7.0381,7.0381,64400.0
2007-10-29 11:50:00,9.04,9.05,9.04,9.04,79600.0,7.0303,7.0381,7.0303,7.0303,79600.0
2007-10-29 12:00:00,9.04,9.04,9.04,9.04,81200.0,7.0303,7.0303,7.0303,7.0303,81200.0
2007-10-29 12:10:00,9.04,9.06,9.04,9.06,48000.0,7.0303,7.0459,7.0303,7.0459,48000.0
2007-10-29 12:20:00,9.06,9.06,9.03,9.03,84400.0,7.0459,7.0459,7.0226,7.0226,84400.0
2007-10-29 12:30:00,9.03,9.03,9.0,9.0,92800.0,7.0226,7.0226,6.9992,6.9992,92800.0
2007-10-29 12:40:00,9.0,9.01,9.0,9.01,109600.0,6.9992,7.007,6.9992,7.007,109600.0
2007-10-29 12:50:00,9.01,9.02,9.01,9.02,39600.0,7.007,7.0148,7.007,7.0148,39600.0
2007-10-29 13:00:00,9.02,9.02,9.01,9.02,69200.0,7.0148,7.0148,7.007,7.0148,69200.0
2007-10-29 13:10:00,9.02,9.04,9.02,9.03,57600.0,7.0148,7.0303,7.0148,7.0226,57600.0
2007-10-29 13:20:00,9.03,9.05,9.02,9.05,116000.0,7.0226,7.0381,7.0148,7.0381,116000.0
2007-10-29 13:30:00,9.05,9.07,9.05,9.07,90400.0,7.0381,7.0537,7.0381,7.0537,90400.0
2007-10-29 13:40:00,9.07,9.09,9.07,9.09,307200.0,7.0537,7.0692,7.0537,7.0692,307200.0
2007-10-29 13:50:00,9.09,9.09,9.07,9.08,88000.0,7.0692,7.0692,7.0537,7.0614,88000.0
2007-10-29 14:00:00,9.08,9.11,9.08,9.1,150800.0,7.0614,7.0848,7.0614,7.077,150800.0
2007-10-29 14:10:00,9.1,9.11,9.1,9.11,256000.0,7.077,7.0848,7.077,7.0848,256000.0
2007-10-29 14:20:00,9.11,9.12,9.1,9.1,115600.0,7.0848,7.0925,7.077,7.077,115600.0
2007-10-29 14:30:00,9.1,9.1,9.08,9.08,87200.0,7.077,7.077,7.0614,7.0614,87200.0
2007-10-29 14:40:00,9.08,9.09,9.08,9.08,35200.0,7.0614,7.0692,7.0614,7.0614,35200.0
2007-10-29 14:50:00,9.08,9.09,9.08,9.09,43200.0,7.0614,7.0692,7.0614,7.0692,43200.0
2007-10-29 15:00:00,9.09,9.11,9.09,9.11,62800.0,7.0692,7.0848,7.0692,7.0848,62800.0
2007-10-29 15:10:00,9.1,9.11,9.1,9.11,69600.0,7.077,7.0848,7.077,7.0848,69600.0
2007-10-29 15:20:00,9.11,9.11,9.1,9.1,63200.0,7.0848,7.0848,7.077,7.077,63200.0
2007-10-29 15:30:00,9.1,9.11,9.1,9.1,82000.0,7.077,7.0848,7.077,7.077,82000.0
2007-10-29 15:40:00,9.1,9.11,9.08,9.09,163600.0,7.077,7.0848,7.0614,7.0692,163600.0
2007-10-29 15:50:00,9.09,9.11,9.08,9.11,329600.0,7.0692,7.0848,7.0614,7.0848,329600.0
2007-10-30 09:30:00,9.22,9.22,9.04,9.09,112000.0,7.1703,7.1703,7.0303,7.0692,112000.0
2007-10-30 09:40:00,9.09,9.1,9.07,9.08,137600.0,7.0692,7.077,7.0537,7.0614,137600.0
2007-10-30 09:50:00,9.08,9.09,9.06,9.06,98000.0,7.0614,7.0692,7.0459,7.0459,98000.0
2007-10-30 10:00:00,9.06,9.06,9.02,9.04,134000.0,7.0459,7.0459,7.0148,7.0303,134000.0
2007-10-30 10:10:00,9.04,9.05,9.03,9.04,55200.0,7.0303,7.0381,7.0226,7.0303,55200.0
2007-10-30 10:20:00,9.04,9.08,9.04,9.08,41200.0,7.0303,7.0614,7.0303,7.0614,41200.0
2007-10-30 10:30:00,9.07,9.07,9.05,9.05,28800.0,7.0537,7.0537,7.0381,7.0381,28800.0
2007-10-30 10:40:00,9.05,9.07,9.04,9.07,48000.0,7.0381,7.0537,7.0303,7.0537,48000.0
2007-10-30 10:50:00,9.07,9.08,9.05,9.05,82400.0,7.0537,7.0614,7.0381,7.0381,82400.0
2007-10-30 11:00:00,9.05,9.05,9.01,9.03,187600.0,7.0381,7.0381,7.007,7.0226,187600.0
2007-10-30 11:10:00,9.03,9.04,9.02,9.04,67200.0,7.0226,7.0303,7.0148,7.0303,67200.0
2007-10-30 11:20:00,9.04,9.05,9.03,9.03,61600.0,7.0303,7.0381,7.0226,7.0226,61600.0
2007-10-30 11:30:00,9.03,9.05,9.03,9.05,43600.0,7.0226,7.0381,7.0226,7.0381,43600.0
2007-10-30 11:40:00,9.05,9.06,9.05,9.06,59600.0,7.0381,7.0459,7.0381,7.0459,59600.0
2007-10-30 11:50:00,9.06,9.06,9.05,9.06,82000.0,7.0459,7.0459,7.0381,7.0459,82000.0
2007-10-30 12:00:00,9.06,9.06,9.05,9.05,34800.0,7.0459,7.0459,7.0381,7.0381,34800.0
2007-10-30 12:10:00,9.06,9.06,9.06,9.06,30400.0,7.0459,7.0459,7.0459,7.0459,30400.0
2007-10-30 12:20:00,9.06,9.06,9.04,9.04,43200.0,7.0459,7.0459,7.0303,7.0303,43200.0
2007-10-30 12:30:00,9.04,9.04,9.03,9.03,64000.0,7.0303,7.0303,7.0226,7.0226,64000.0
2007-10-30 12:40:00,9.03,9.05,9.02,9.04,78400.0,7.0226,7.0381,7.0148,7.0303,78400.0
2007-10-30 12:50:00,9.04,9.06,9.04,9.05,42400.0,7.0303,7.0459,7.0303,7.0381,42400.0
2007-10-30 13:00:00,9.05,9.05,9.03,9.04,64400.0,7.0381,7.0381,7.0226,7.0303,64400.0
2007-10-30 13:10:00,9.04,9.04,9.02,9.03,79600.0,7.0303,7.0303,7.0148,7.0226,79600.0
2007-10-30 13:20:00,9.04,9.04,9.02,9.03,26000.0,7.0303,7.0303,7.0148,7.0226,26000.0
2007-10-30 13:30:00,9.03,9.05,9.03,9.05,41600.0,7.0226,7.0381,7.0226,7.0381,41600.0
2007-10-30 13:40:00,9.06,9.06,9.05,9.05,54800.0,7.0459,7.0459,7.0381,7.0381,54800.0
2007-10-30 13:50:00,9.05,9.06,9.04,9.04,46400.0,7.0381,7.0459,7.0303,7.0303,46400.0
2007-10-30 14:00:00,9.04,9.05,9.03,9.05,38000.0,7.0303,7.0381,7.0226,7.0381,38000.0
2007-10-30 14:10:00,9.05,9.06,9.05,9.05,64400.0,7.0381,7.0459,7.0381,7.0381,64400.0
2007-10-30 14:20:00,9.05,9.05,9.05,9.05,22400.0,7.0381,7.0381,7.0381,7.0381,22400.0
2007-10-30 14:30:00,9.05,9.06,9.05,9.06,80400.0,7.0381,7.0459,7.0381,7.0459,80400.0
2007-10-30 14:40:00,9.06,9.06,9.06,9.06,26800.0,7.0459,7.0459,7.0459,7.0459,26800.0
2007-10-30 14:50:00,9.06,9.06,9.06,9.06,48000.0,7.0459,7.0459,7.0459,7.0459,48000.0
2007-10-30 15:00:00,9.06,9.06,9.06,9.06,50400.0,7.0459,7.0459,7.0459,7.0459,50400.0
2007-10-30 15:10:00,9.06,9.09,9.06,9.09,121600.0,7.0459,7.0692,7.0459,7.0692,121600.0
2007-10-30 15:20:00,9.09,9.09,9.08,9.09,110800.0,7.0692,7.0692,7.0614,7.0692,110800.0
2007-10-30 15:30:00,9.08,9.1,9.08,9.1,168000.0,7.0614,7.077,7.0614,7.077,168000.0
2007-10-30 15:40:00,9.09,9.09,9.07,9.08,173600.0,7.0692,7.0692,7.0537,7.0614,173600.0
2007-10-30 15:50:00,9.08,9.09,9.05,9.06,408400.0,7.0614,7.0692,7.0381,7.0459,408400.0
2007-10-31 09:30:00,9.06,9.14,9.03,9.07,100800.0,7.0459,7.1081,7.0226,7.0537,100800.0
2007-10-31 09:40:00,9.07,9.09,9.05,9.06,64000.0,7.0537,7.0692,7.0381,7.0459,64000.0
2007-10-31 09:50:00,9.05,9.09,9.02,9.08,93200.0,7.0381,7.0692,7.0148,7.0614,93200.0
2007-10-31 10:00:00,9.08,9.1,9.07,9.1,63600.0,7.0614,7.077,7.0537,7.077,63600.0
2007-10-31 10:10:00,9.1,9.1,9.08,9.1,61600.0,7.077,7.077,7.0614,7.077,61600.0
2007-10-31 10:20:00,9.09,9.11,9.09,9.11,74800.0,7.0692,7.0848,7.0692,7.0848,74800.0
2007-10-31 10:30:00,9.11,9.11,9.08,9.09,56000.0,7.0848,7.0848,7.0614,7.0692,56000.0
2007-10-31 10:40:00,9.09,9.09,9.07,9.07,41600.0,7.0692,7.0692,7.0537,7.0537,41600.0
2007-10-31 10:50:00,9.07,9.07,9.06,9.06,24400.0,7.0537,7.0537,7.0459,7.0459,24400.0
2007-10-31 11:00:00,9.06,9.07,9.05,9.05,15200.0,7.0459,7.0537,7.0381,7.0381,15200.0
2007-10-31 11:10:00,9.05,9.07,9.05,9.06,21200.0,7.0381,7.0537,7.0381,7.0459,21200.0
2007-10-31 11:20:00,9.06,9.06,9.05,9.06,21600.0,7.0459,7.0459,7.0381,7.0459,21600.0
2007-10-31 11:30:00,9.05,9.06,9.05,9.05,43200.0,7.0381,7.0459,7.0381,7.0381,43200.0
2007-10-31 11:40:00,9.05,9.05,9.03,9.05,56400.0,7.0381,7.0381,7.0226,7.0381,56400.0
2007-10-31 11:50:00,9.05,9.06,9.04,9.06,22800.0,7.0381,7.0459,7.0303,7.0459,22800.0
2007-10-31 12:00:00,9.06,9.08,9.06,9.08,53200.0,7.0459,7.0614,7.0459,7.0614,53200.0
2007-10-31 12:10:00,9.08,9.09,9.08,9.08,54000.0,7.0614,7.0692,7.0614,7.0614,54000.0
2007-10-31 12:20:00,9.08,9.08,9.07,9.08,30000.0,7.0614,7.0614,7.0537,7.0614,30000.0
2007-10-31 12:30:00,9.07,9.08,9.05,9.05,72400.0,7.0537,7.0614,7.0381,7.0381,72400.0
2007-10-31 12:40:00,9.05,9.05,9.04,9.05,29200.0,7.0381,7.0381,7.0303,7.0381,29200.0
2007-10-31 12:50:00,9.04,9.05,9.04,9.04,27600.0,7.0303,7.0381,7.0303,7.0303,27600.0
2007-10-31 13:00:00,9.04,9.05,9.04,9.05,29600.0,7.0303,7.0381,7.0303,7.0381,29600.0
2007-10-31 13:10:00,9.05,9.06,9.05,9.06,26800.0,7.0381,7.0459,7.0381,7.0459,26800.0
2007-10-31 13:20:00,9.06,9.07,9.06,9.06,45200.0,7.0459,7.0537,7.0459,7.0459,45200.0
2007-10-31 13:30:00,9.06,9.06,9.05,9.05,38800.0,7.0459,7.0459,7.0381,7.0381,38800.0
2007-10-31 13:40:00,9.05,9.06,9.05,9.06,91200.0,7.0381,7.0459,7.0381,7.0459,91200.0
2007-10-31 13:50:00,9.06,9.06,9.03,9.03,129200.0,7.0459,7.0459,7.0226,7.0226,129200.0
2007-10-31 14:00:00,9.04,9.04,9.01,9.03,83600.0,7.0303,7.0303,7.007,7.0226,83600.0
2007-10-31 14:10:00,9.03,9.08,8.98,9.02,147600.0,7.0226,7.0614,6.9837,7.0148,147600.0
2007-10-31 14:20:00,9.02,9.02,8.96,8.99,220000.0,7.0148,7.0148,6.9681,6.9914,220000.0
2007-10-31 14:30:00,8.99,9.02,8.96,8.97,125600.0,6.9914,7.0148,6.9681,6.9759,125600.0
2007-10-31 14:40:00,8.97,9.06,8.97,9.04,112800.0,6.9759,7.0459,6.9759,7.0303,112800.0
2007-10-31 14:50:00,9.04,9.16,9.03,9.1,271600.0,7.0303,7.1236,7.0226,7.077,271600.0
2007-10-31 15:00:00,9.09,9.11,9.07,9.1,133200.0,7.0692,7.0848,7.0537,7.077,133200.0
2007-10-31 15:10:00,9.1,9.1,9.06,9.07,115600.0,7.077,7.077,7.0459,7.0537,115600.0
2007-10-31 15:20:00,9.07,9.08,9.05,9.07,107600.0,7.0537,7.0614,7.0381,7.0537,107600.0
2007-10-31 15:30:00,9.07,9.08,9.06,9.07,111600.0,7.0537,7.0614,7.0459,7.0537,111600.0
2007-10-31 15:40:00,9.08,9.12,9.08,9.1,164000.0,7.0614,7.0925,7.0614,7.077,164000.0
2007-10-31 15:50:00,9.1,9.15,9.1,9.15,442800.0,7.077,7.1159,7.077,7.1159,442800.0
2007-11-01 09:30:00,9.12,9.19,9.04,9.05,126800.0,7.0925,7.147,7.0303,7.0381,126800.0
2007-11-01 09:40:00,9.04,9.08,8.99,9.07,253600.0,7.0303,7.0614,6.9914,7.0537,253600.0
2007-11-01 09:50:00,9.06,9.09,9.03,9.06,158800.0,7.0459,7.0692,7.0226,7.0459,158800.0
2007-11-01 10:00:00,9.05,9.08,9.01,9.02,152800.0,7.0381,7.0614,7.007,7.0148,152800.0
2007-11-01 10:10:00,9.02,9.02,8.97,9.01,128000.0,7.0148,7.0148,6.9759,7.007,128000.0
2007-11-01 10:20:00,9.01,9.07,9.01,9.05,80800.0,7.007,7.0537,7.007,7.0381,80800.0
2007-11-01 10:30:00,9.06,9.07,9.05,9.05,64000.0,7.0459,7.0537,7.0381,7.0381,64000.0
2007-11-01 10:40:00,9.06,9.06,9.01,9.01,66400.0,7.0459,7.0459,7.007,7.007,66400.0
2007-11-01 10:50:00,9.01,9.01,8.99,8.99,50800.0,7.007,7.007,6.9914,6.9914,50800.0
2007-11-01 11:00:00,9.0,9.0,8.97,8.98,58800.0,6.9992,6.9992,6.9759,6.9837,58800.0
2007-11-01 11:10:00,8.98,9.0,8.97,9.0,54000.0,6.9837,6.9992,6.9759,6.9992,54000.0
2007-11-01 11:20:00,9.0,9.01,8.99,9.0,41200.0,6.9992,7.007,6.9914,6.9992,41200.0
2007-11-01 11:30:00,9.0,9.0,8.96,8.97,62800.0,6.9992,6.9992,6.9681,6.9759,62800.0
2007-11-01 11:40:00,8.96,8.98,8.95,8.98,52000.0,6.9681,6.9837,6.9603,6.9837,52000.0
2007-11-01 11:50:00,8.98,8.99,8.97,8.98,35600.0,6.9837,6.9914,6.9759,6.9837,35600.0
2007-11-01 12:00:00,8.99,9.01,8.98,8.99,48000.0,6.9914,7.007,6.9837,6.9914,48000.0
2007-11-01 12:10:00,8.99,8.99,8.98,8.99,24800.0,6.9914,6.9914,6.9837,6.9914,24800.0
2007-11-01 12:20:00,8.99,8.99,8.96,8.96,47600.0,6.9914,6.9914,6.9681,6.9681,47600.0
2007-11-01 12:30:00,8.96,8.96,8.95,8.95,50000.0,6.9681,6.9681,6.9603,6.9603,50000.0
2007-11-01 12:40:00,8.96,8.96,8.94,8.94,49200.0,6.9681,6.9681,6.9526,6.9526,49200.0
2007-11-01 12:50:00,8.95,8.97,8.95,8.97,66400.0,6.9603,6.9759,6.9603,6.9759,66400.0
2007-11-01 13:00:00,8.96,8.98,8.96,8.98,62400.0,6.9681,6.9837,6.9681,6.9837,62400.0
2007-11-01 13:10:00,8.98,8.99,8.97,8.97,25200.0,6.9837,6.9914,6.9759,6.9759,25200.0
2007-11-01 13:20:00,8.98,8.99,8.96,8.96,104000.0,6.9837,6.9914,6.9681,6.9681,104000.0
2007-11-01 13:30:00,8.96,8.97,8.96,8.97,73200.0,6.9681,6.9759,6.9681,6.9759,73200.0
2007-11-01 13:40:00,8.98,8.99,8.96,8.97,44800.0,6.9837,6.9914,6.9681,6.9759,44800.0
2007-11-01 13:50:00,8.97,8.97,8.94,8.94,76800.0,6.9759,6.9759,6.9526,6.9526,76800.0
2007-11-01 14:00:00,8.94,8.97,8.94,8.96,69600.0,6.9526,6.9759,6.9526,6.9681,69600.0
2007-11-01 14:10:00,8.96,8.96,8.94,8.95,62800.0,6.9681,6.9681,6.9526,6.9603,62800.0
2007-11-01 14:20:00,8.95,8.95,8.93,8.93,94400.0,6.9603,6.9603,6.9448,6.9448,94400.0
2007-11-01 14:30:00,8.93,8.96,8.93,8.95,123600.0,6.9448,6.9681,6.9448,6.9603,123600.0
2007-11-01 14:40:00,8.95,8.95,8.93,8.95,98800.0,6.9603,6.9603,6.9448,6.9603,98800.0
2007-11-01 14:50:00,8.95,8.97,8.94,8.96,72000.0,6.9603,6.9759,6.9526,6.9681,72000.0
2007-11-01 15:00:00,8.97,8.99,8.95,8.97,122800.0,6.9759,6.9914,6.9603,6.9759,122800.0
2007-11-01 15:10:00,8.98,8.98,8.92,8.94,171600.0,6.9837,6.9837,6.937,6.9526,171600.0
2007-11-01 15:20:00,8.94,8.94,8.88,8.88,224800.0,6.9526,6.9526,6.9059,6.9059,224800.0
2007-11-01 15:30:00,8.88,8.91,8.88,8.91,146400.0,6.9059,6.9292,6.9059,6.9292,146400.0
2007-11-01 15:40:00,8.91,8.92,8.89,8.9,126400.0,6.9292,6.937,6.9137,6.9215,126400.0
2007-11-01 15:50:00,8.9,8.9,8.88,8.88,258800.0,6.9215,6.9215,6.9059,6.9059,258800.0
2007-11-02 09:30:00,8.94,8.94,8.84,8.88,180000.0,6.9526,6.9526,6.8748,6.9059,180000.0
2007-11-02 09:40:00,8.88,8.91,8.87,8.9,158400.0,6.9059,6.9292,6.8981,6.9215,158400.0
2007-11-02 09:50:00,8.9,8.92,8.85,8.9,173600.0,6.9215,6.937,6.8826,6.9215,173600.0
2007-11-02 10:00:00,8.9,8.91,8.87,8.9,117200.0,6.9215,6.9292,6.8981,6.9215,117200.0
2007-11-02 10:10:00,8.9,8.9,8.87,8.87,84000.0,6.9215,6.9215,6.8981,6.8981,84000.0
2007-11-02 10:20:00,8.86,8.89,8.86,8.89,106000.0,6.8903,6.9137,6.8903,6.9137,106000.0
2007-11-02 10:30:00,8.89,8.89,8.87,8.87,150800.0,6.9137,6.9137,6.8981,6.8981,150800.0
2007-11-02 10:40:00,8.87,8.87,8.84,8.84,103200.0,6.8981,6.8981,6.8748,6.8748,103200.0
2007-11-02 10:50:00,8.85,8.88,8.85,8.87,70800.0,6.8826,6.9059,6.8826,6.8981,70800.0
2007-11-02 11:00:00,8.87,8.88,8.85,8.85,120400.0,6.8981,6.9059,6.8826,6.8826,120400.0
2007-11-02 11:10:00,8.86,8.86,8.85,8.85,54800.0,6.8903,6.8903,6.8826,6.8826,54800.0
2007-11-02 11:20:00,8.85,8.85,8.8,8.81,80000.0,6.8826,6.8826,6.8437,6.8515,80000.0
2007-11-02 11:30:00,8.81,8.83,8.8,8.82,52000.0,6.8515,6.867,6.8437,6.8592,52000.0
2007-11-02 11:40:00,8.82,8.86,8.81,8.84,86800.0,6.8592,6.8903,6.8515,6.8748,86800.0
2007-11-02 11:50:00,8.84,8.86,8.82,8.84,101200.0,6.8748,6.8903,6.8592,6.8748,101200.0
2007-11-02 12:00:00,8.84,8.84,8.82,8.82,66000.0,6.8748,6.8748,6.8592,6.8592,66000.0
2007-11-02 12:10:00,8.83,8.87,8.83,8.83,84400.0,6.867,6.8981,6.867,6.867,84400.0
2007-11-02 12:20:00,8.83,8.88,8.83,8.88,119200.0,6.867,6.9059,6.867,6.9059,119200.0
2007-11-02 12:30:00,8.88,8.89,8.84,8.88,91200.0,6.9059,6.9137,6.8748,6.9059,91200.0
2007-11-02 12:40:00,8.87,8.9,8.86,8.89,66400.0,6.8981,6.9215,6.8903,6.9137,66400.0
2007-11-02 12:50:00,8.88,8.91,8.88,8.91,53200.0,6.9059,6.9292,6.9059,6.9292,53200.0
2007-11-02 13:00:00,8.9,8.94,8.89,8.89,97600.0,6.9215,6.9526,6.9137,6.9137,97600.0
2007-11-02 13:10:00,8.89,8.92,8.88,8.91,65600.0,6.9137,6.937,6.9059,6.9292,65600.0
2007-11-02 13:20:00,8.91,8.91,8.87,8.88,106400.0,6.9292,6.9292,6.8981,6.9059,106400.0
2007-11-02 13:30:00,8.89,8.9,8.88,8.89,39200.0,6.9137,6.9215,6.9059,6.9137,39200.0
2007-11-02 13:40:00,8.89,8.89,8.86,8.89,47200.0,6.9137,6.9137,6.8903,6.9137,47200.0
2007-11-02 13:50:00,8.9,8.91,8.86,8.87,84000.0,6.9215,6.9292,6.8903,6.8981,84000.0
2007-11-02 14:00:00,8.87,8.88,8.85,8.87,38000.0,6.8981,6.9059,6.8826,6.8981,38000.0
2007-11-02 14:10:00,8.87,8.87,8.84,8.85,31600.0,6.8981,6.8981,6.8748,6.8826,31600.0
2007-11-02 14:20:00,8.85,8.88,8.85,8.88,53600.0,6.8826,6.9059,6.8826,6.9059,53600.0
2007-11-02 14:30:00,8.88,8.88,8.83,8.84,68800.0,6.9059,6.9059,6.867,6.8748,68800.0
2007-11-02 14:40:00,8.84,8.85,8.81,8.83,72800.0,6.8748,6.8826,6.8515,6.867,72800.0
2007-11-02 14:50:00,8.83,8.84,8.81,8.83,121200.0,6.867,6.8748,6.8515,6.867,121200.0
2007-11-02 15:00:00,8.83,8.85,8.83,8.85,91200.0,6.867,6.8826,6.867,6.8826,91200.0
2007-11-02 15:10:00,8.85,8.87,8.82,8.87,99200.0,6.8826,6.8981,6.8592,6.8981,99200.0
2007-11-02 15:20:00,8.87,8.88,8.86,8.87,70400.0,6.8981,6.9059,6.8903,6.8981,70400.0
2007-11-02 15:30:00,8.87,8.89,8.86,8.88,110000.0,6.8981,6.9137,6.8903,6.9059,110000.0
2007-11-02 15:40:00,8.88,8.91,8.88,8.89,160400.0,6.9059,6.9292,6.9059,6.9137,160400.0
2007-11-02 15:50:00,8.89,8.92,8.89,8.9,205600.0,6.9137,6.937,6.9137,6.9215,205600.0
2007-11-05 09:30:00,8.76,8.84,8.76,8.78,143600.0,6.8126,6.8748,6.8126,6.8281,143600.0
2007-11-05 09:40:00,8.79,8.81,8.73,8.74,107600.0,6.8359,6.8515,6.7892,6.797,107600.0
2007-11-05 09:50:00,8.74,8.8,8.73,8.79,112000.0,6.797,6.8437,6.7892,6.8359,112000.0
2007-11-05 10:00:00,8.81,8.83,8.79,8.81,80400.0,6.8515,6.867,6.8359,6.8515,80400.0
2007-11-05 10:10:00,8.81,8.83,8.79,8.8,84000.0,6.8515,6.867,6.8359,6.8437,84000.0
2007-11-05 10:20:00,8.81,8.82,8.79,8.8,63600.0,6.8515,6.8592,6.8359,6.8437,63600.0
2007-11-05 10:30:00,8.79,8.81,8.79,8.81,68800.0,6.8359,6.8515,6.8359,6.8515,68800.0
2007-11-05 10:40:00,8.81,8.81,8.8,8.81,130800.0,6.8515,6.8515,6.8437,6.8515,130800.0
2007-11-05 10:50:00,8.8,8.8,8.78,8.78,70400.0,6.8437,6.8437,6.8281,6.8281,70400.0
2007-11-05 11:00:00,8.78,8.78,8.76,8.78,92800.0,6.8281,6.8281,6.8126,6.8281,92800.0
2007-11-05 11:10:00,8.77,8.77,8.72,8.72,128800.0,6.8204,6.8204,6.7815,6.7815,128800.0
2007-11-05 11:20:00,8.72,8.74,8.72,8.72,72400.0,6.7815,6.797,6.7815,6.7815,72400.0
2007-11-05 11:30:00,8.72,8.72,8.7,8.71,53600.0,6.7815,6.7815,6.7659,6.7737,53600.0
2007-11-05 11:40:00,8.7,8.72,8.7,8.72,73200.0,6.7659,6.7815,6.7659,6.7815,73200.0
2007-11-05 11:50:00,8.72,8.74,8.72,8.72,104400.0,6.7815,6.797,6.7815,6.7815,104400.0
2007-11-05 12:00:00,8.73,8.73,8.7,8.72,89600.0,6.7892,6.7892,6.7659,6.7815,89600.0
2007-11-05 12:10:00,8.72,8.73,8.71,8.73,52800.0,6.7815,6.7892,6.7737,6.7892,52800.0
2007-11-05 12:20:00,8.73,8.73,8.72,8.72,42000.0,6.7892,6.7892,6.7815,6.7815,42000.0
2007-11-05 12:30:00,8.72,8.72,8.72,8.72,93600.0,6.7815,6.7815,6.7815,6.7815,93600.0
2007-11-05 12:40:00,8.72,8.72,8.72,8.72,41200.0,6.7815,6.7815,6.7815,6.7815,41200.0
2007-11-05 12:50:00,8.72,8.72,8.7,8.71,64800.0,6.7815,6.7815,6.7659,6.7737,64800.0
2007-11-05 13:00:00,8.71,8.72,8.71,8.71,49600.0,6.7737,6.7815,6.7737,6.7737,49600.0
2007-11-05 13:10:00,8.71,8.71,8.7,8.7,75600.0,6.7737,6.7737,6.7659,6.7659,75600.0
2007-11-05 13:20:00,8.7,8.72,8.7,8.71,55200.0,6.7659,6.7815,6.7659,6.7737,55200.0
2007-11-05 13:30:00,8.71,8.71,8.69,8.71,73200.0,6.7737,6.7737,6.7581,6.7737,73200.0
2007-11-05 13:40:00,8.71,8.71,8.69,8.69,34000.0,6.7737,6.7737,6.7581,6.7581,34000.0
2007-11-05 13:50:00,8.69,8.69,8.67,8.67,120400.0,6.7581,6.7581,6.7426,6.7426,120400.0
2007-11-05 14:00:00,8.67,8.69,8.67,8.67,165200.0,6.7426,6.7581,6.7426,6.7426,165200.0
2007-11-05 14:10:00,8.67,8.68,8.66,8.67,117200.0,6.7426,6.7504,6.7348,6.7426,117200.0
2007-11-05 14:20:00,8.67,8.68,8.64,8.68,133200.0,6.7426,6.7504,6.7193,6.7504,133200.0
2007-11-05 14:30:00,8.68,8.68,8.65,8.68,115200.0,6.7504,6.7504,6.727,6.7504,115200.0
2007-11-05 14:40:00,8.68,8.7,8.67,8.7,78400.0,6.7504,6.7659,6.7426,6.7659,78400.0
2007-11-05 14:50:00,8.7,8.71,8.69,8.69,113200.0,6.7659,6.7737,6.7581,6.7581,113200.0
2007-11-05 15:00:00,8.69,8.74,8.69,8.71,110000.0,6.7581,6.797,6.7581,6.7737,110000.0
2007-11-05 15:10:00,8.71,8.72,8.7,8.71,173600.0,6.7737,6.7815,6.7659,6.7737,173600.0
2007-11-05 15:20:00,8.71,8.75,8.71,8.74,243200.0,6.7737,6.8048,6.7737,6.797,243200.0
2007-11-05 15:30:00,8.74,8.76,8.73,8.74,209200.0,6.797,6.8126,6.7892,6.797,209200.0
2007-11-05 15:40:00,8.75,8.75,8.71,8.72,121200.0,6.8048,6.8048,6.7737,6.7815,121200.0
2007-11-05 15:50:00,8.72,8.72,8.7,8.7,204400.0,6.7815,6.7815,6.7659,6.7659,204400.0
2007-11-06 09:30:00,8.71,8.77,8.67,8.68,58800.0,6.7737,6.8204,6.7426,6.7504,58800.0
2007-11-06 09:40:00,8.67,8.68,8.63,8.63,138400.0,6.7426,6.7504,6.7115,6.7115,138400.0
2007-11-06 09:50:00,8.63,8.64,8.6,8.61,122000.0,6.7115,6.7193,6.6881,6.6959,122000.0
2007-11-06 10:00:00,8.61,8.62,8.6,8.62,98400.0,6.6959,6.7037,6.6881,6.7037,98400.0
2007-11-06 10:10:00,8.62,8.63,8.61,8.63,48400.0,6.7037,6.7115,6.6959,6.7115,48400.0
2007-11-06 10:20:00,8.63,8.64,8.63,8.63,100000.0,6.7115,6.7193,6.7115,6.7115,100000.0
2007-11-06 10:30:00,8.63,8.65,8.63,8.65,91200.0,6.7115,6.727,6.7115,6.727,91200.0
2007-11-06 10:40:00,8.65,8.65,8.63,8.64,99200.0,6.727,6.727,6.7115,6.7193,99200.0
2007-11-06 10:50:00,8.64,8.66,8.63,8.66,140800.0,6.7193,6.7348,6.7115,6.7348,140800.0
2007-11-06 11:00:00,8.65,8.66,8.65,8.66,112800.0,6.727,6.7348,6.727,6.7348,112800.0
2007-11-06 11:10:00,8.66,8.67,8.65,8.67,66400.0,6.7348,6.7426,6.727,6.7426,66400.0
2007-11-06 11:20:00,8.67,8.67,8.65,8.65,57600.0,6.7426,6.7426,6.727,6.727,57600.0
2007-11-06 11:30:00,8.66,8.66,8.64,8.65,119600.0,6.7348,6.7348,6.7193,6.727,119600.0
2007-11-06 11:40:00,8.65,8.65,8.64,8.64,37600.0,6.727,6.727,6.7193,6.7193,37600.0
2007-11-06 11:50:00,8.64,8.68,8.64,8.66,83200.0,6.7193,6.7504,6.7193,6.7348,83200.0
2007-11-06 12:00:00,8.66,8.67,8.65,8.65,34800.0,6.7348,6.7426,6.727,6.727,34800.0
2007-11-06 12:10:00,8.66,8.67,8.66,8.67,56800.0,6.7348,6.7426,6.7348,6.7426,56800.0
2007-11-06 12:20:00,8.67,8.68,8.67,8.68,67600.0,6.7426,6.7504,6.7426,6.7504,67600.0
2007-11-06 12:30:00,8.68,8.68,8.67,8.68,89600.0,6.7504,6.7504,6.7426,6.7504,89600.0
2007-11-06 12:40:00,8.67,8.68,8.67,8.67,29600.0,6.7426,6.7504,6.7426,6.7426,29600.0
2007-11-06 12:50:00,8.67,8.69,8.67,8.69,69600.0,6.7426,6.7581,6.7426,6.7581,69600.0
2007-11-06 13:00:00,8.69,8.69,8.68,8.69,42000.0,6.7581,6.7581,6.7504,6.7581,42000.0
2007-11-06 13:10:00,8.69,8.7,8.69,8.69,43600.0,6.7581,6.7659,6.7581,6.7581,43600.0
2007-11-06 13:20:00,8.69,8.7,8.69,8.69,91600.0,6.7581,6.7659,6.7581,6.7581,91600.0
2007-11-06 13:30:00,8.69,8.71,8.69,8.71,63600.0,6.7581,6.7737,6.7581,6.7737,63600.0
2007-11-06 13:40:00,8.71,8.71,8.7,8.71,56000.0,6.7737,6.7737,6.7659,6.7737,56000.0
2007-11-06 13:50:00,8.71,8.72,8.68,8.68,72400.0,6.7737,6.7815,6.7504,6.7504,72400.0
2007-11-06 14:00:00,8.68,8.69,8.67,8.68,53600.0,6.7504,6.7581,6.7426,6.7504,53600.0
2007-11-06 14:10:00,8.68,8.69,8.67,8.69,47600.0,6.7504,6.7581,6.7426,6.7581,47600.0
2007-11-06 14:20:00,8.68,8.68,8.67,8.67,65200.0,6.7504,6.7504,6.7426,6.7426,65200.0
2007-11-06 14:30:00,8.67,8.69,8.67,8.68,58000.0,6.7426,6.7581,6.7426,6.7504,58000.0
2007-11-06 14:40:00,8.68,8.68,8.68,8.68,52800.0,6.7504,6.7504,6.7504,6.7504,52800.0
2007-11-06 14:50:00,8.68,8.7,8.68,8.69,67600.0,6.7504,6.7659,6.7504,6.7581,67600.0
2007-11-06 15:00:00,8.69,8.71,8.69,8.69,81200.0,6.7581,6.7737,6.7581,6.7581,81200.0
2007-11-06 15:10:00,8.7,8.71,8.7,8.71,142400.0,6.7659,6.7737,6.7659,6.7737,142400.0
2007-11-06 15:20:00,8.71,8.73,8.71,8.73,71200.0,6.7737,6.7892,6.7737,6.7892,71200.0
2007-11-06 15:30:00,8.73,8.73,8.72,8.72,114400.0,6.7892,6.7892,6.7815,6.7815,114400.0
2007-11-06 15:40:00,8.72,8.74,8.72,8.72,186000.0,6.7815,6.797,6.7815,6.7815,186000.0
2007-11-06 15:50:00,8.72,8.76,8.72,8.76,251200.0,6.7815,6.8126,6.7815,6.8126,251200.0
2007-11-07 09:30:00,8.66,8.66,8.61,8.63,59200.0,6.7348,6.7348,6.6959,6.7115,59200.0
2007-11-07 09:40:00,8.63,8.63,8.59,8.61,52800.0,6.7115,6.7115,6.6804,6.6959,52800.0
2007-11-07 09:50:00,8.62,8.63,8.59,8.59,54400.0,6.7037,6.7115,6.6804,6.6804,54400.0
2007-11-07 10:00:00,8.6,8.62,8.58,8.61,40000.0,6.6881,6.7037,6.6726,6.6959,40000.0
2007-11-07 10:10:00,8.61,8.64,8.61,8.64,42800.0,6.6959,6.7193,6.6959,6.7193,42800.0
2007-11-07 10:20:00,8.64,8.64,8.62,8.63,75600.0,6.7193,6.7193,6.7037,6.7115,75600.0
2007-11-07 10:30:00,8.63,8.63,8.59,8.59,92400.0,6.7115,6.7115,6.6804,6.6804,92400.0
2007-11-07 10:40:00,8.59,8.59,8.55,8.59,94400.0,6.6804,6.6804,6.6493,6.6804,94400.0
2007-11-07 10:50:00,8.59,8.6,8.57,8.57,49200.0,6.6804,6.6881,6.6648,6.6648,49200.0
2007-11-07 11:00:00,8.57,8.61,8.57,8.6,55200.0,6.6648,6.6959,6.6648,6.6881,55200.0
2007-11-07 11:10:00,8.6,8.62,8.6,8.62,39200.0,6.6881,6.7037,6.6881,6.7037,39200.0
2007-11-07 11:20:00,8.63,8.63,8.6,8.61,30800.0,6.7115,6.7115,6.6881,6.6959,30800.0
2007-11-07 11:30:00,8.62,8.62,8.59,8.6,51200.0,6.7037,6.7037,6.6804,6.6881,51200.0
2007-11-07 11:40:00,8.6,8.6,8.58,8.59,28400.0,6.6881,6.6881,6.6726,6.6804,28400.0
2007-11-07 11:50:00,8.59,8.59,8.57,8.58,40800.0,6.6804,6.6804,6.6648,6.6726,40800.0
2007-11-07 12:00:00,8.58,8.58,8.56,8.56,58400.0,6.6726,6.6726,6.657,6.657,58400.0
2007-11-07 12:10:00,8.55,8.56,8.54,8.54,65200.0,6.6493,6.657,6.6415,6.6415,65200.0
2007-11-07 12:20:00,8.54,8.55,8.53,8.55,82800.0,6.6415,6.6493,6.6337,6.6493,82800.0
2007-11-07 12:30:00,8.55,8.57,8.55,8.56,46400.0,6.6493,6.6648,6.6493,6.657,46400.0
2007-11-07 12:40:00,8.56,8.56,8.54,8.54,28800.0,6.657,6.657,6.6415,6.6415,28800.0
2007-11-07 12:50:00,8.54,8.56,8.53,8.55,88000.0,6.6415,6.657,6.6337,6.6493,88000.0
2007-11-07 13:00:00,8.55,8.56,8.54,8.56,53600.0,6.6493,6.657,6.6415,6.657,53600.0
2007-11-07 13:10:00,8.56,8.56,8.51,8.54,136000.0,6.657,6.657,6.6182,6.6415,136000.0
2007-11-07 13:20:00,8.53,8.56,8.51,8.53,119200.0,6.6337,6.657,6.6182,6.6337,119200.0
2007-11-07 13:30:00,8.53,8.55,8.52,8.52,76800.0,6.6337,6.6493,6.6259,6.6259,76800.0
2007-11-07 13:40:00,8.52,8.55,8.52,8.54,77200.0,6.6259,6.6493,6.6259,6.6415,77200.0
2007-11-07 13:50:00,8.55,8.55,8.53,8.54,34800.0,6.6493,6.6493,6.6337,6.6415,34800.0
2007-11-07 14:00:00,8.54,8.55,8.52,8.55,40800.0,6.6415,6.6493,6.6259,6.6493,40800.0
2007-11-07 14:10:00,8.55,8.56,8.53,8.56,45200.0,6.6493,6.657,6.6337,6.657,45200.0
2007-11-07 14:20:00,8.56,8.57,8.55,8.56,66800.0,6.657,6.6648,6.6493,6.657,66800.0
2007-11-07 14:30:00,8.55,8.56,8.54,8.56,67600.0,6.6493,6.657,6.6415,6.657,67600.0
2007-11-07 14:40:00,8.55,8.57,8.53,8.53,60800.0,6.6493,6.6648,6.6337,6.6337,60800.0
2007-11-07 14:50:00,8.54,8.54,8.51,8.53,126800.0,6.6415,6.6415,6.6182,6.6337,126800.0
2007-11-07 15:00:00,8.53,8.55,8.52,8.55,61200.0,6.6337,6.6493,6.6259,6.6493,61200.0
2007-11-07 15:10:00,8.55,8.55,8.51,8.51,241200.0,6.6493,6.6493,6.6182,6.6182,241200.0
2007-11-07 15:20:00,8.51,8.52,8.47,8.48,192400.0,6.6182,6.6259,6.587,6.5948,192400.0
2007-11-07 15:30:00,8.48,8.48,8.45,8.45,311200.0,6.5948,6.5948,6.5715,6.5715,311200.0
2007-11-07 15:40:00,8.45,8.49,8.45,8.46,163200.0,6.5715,6.6026,6.5715,6.5793,163200.0
2007-11-07 15:50:00,8.46,8.46,8.43,8.44,386000.0,6.5793,6.5793,6.5559,6.5637,386000.0
2007-11-08 09:30:00,8.41,8.47,8.4,8.42,79200.0,6.5404,6.587,6.5326,6.5482,79200.0
2007-11-08 09:40:00,8.42,8.43,8.38,8.4,130000.0,6.5482,6.5559,6.5171,6.5326,130000.0
2007-11-08 09:50:00,8.39,8.44,8.39,8.43,70400.0,6.5248,6.5637,6.5248,6.5559,70400.0
2007-11-08 10:00:00,8.43,8.44,8.37,8.44,143200.0,6.5559,6.5637,6.5093,6.5637,143200.0
2007-11-08 10:10:00,8.44,8.49,8.43,8.48,145600.0,6.5637,6.6026,6.5559,6.5948,145600.0
2007-11-08 10:20:00,8.48,8.51,8.47,8.49,118800.0,6.5948,6.6182,6.587,6.6026,118800.0
2007-11-08 10:30:00,8.49,8.49,8.44,8.44,100800.0,6.6026,6.6026,6.5637,6.5637,100800.0
2007-11-08 10:40:00,8.44,8.46,8.42,8.45,183600.0,6.5637,6.5793,6.5482,6.5715,183600.0
2007-11-08 10:50:00,8.45,8.49,8.45,8.49,63600.0,6.5715,6.6026,6.5715,6.6026,63600.0
2007-11-08 11:00:00,8.49,8.5,8.48,8.49,57200.0,6.6026,6.6104,6.5948,6.6026,57200.0
2007-11-08 11:10:00,8.49,8.51,8.48,8.5,78400.0,6.6026,6.6182,6.5948,6.6104,78400.0
2007-11-08 11:20:00,8.5,8.5,8.48,8.49,88400.0,6.6104,6.6104,6.5948,6.6026,88400.0
2007-11-08 11:30:00,8.49,8.49,8.46,8.46,81200.0,6.6026,6.6026,6.5793,6.5793,81200.0
2007-11-08 11:40:00,8.46,8.48,8.45,8.45,100800.0,6.5793,6.5948,6.5715,6.5715,100800.0
2007-11-08 11:50:00,8.45,8.53,8.45,8.53,281600.0,6.5715,6.6337,6.5715,6.6337,281600.0
2007-11-08 12:00:00,8.53,8.53,8.5,8.51,134400.0,6.6337,6.6337,6.6104,6.6182,134400.0
2007-11-08 12:10:00,8.51,8.51,8.48,8.49,133600.0,6.6182,6.6182,6.5948,6.6026,133600.0
2007-11-08 12:20:00,8.48,8.51,8.47,8.48,105200.0,6.5948,6.6182,6.587,6.5948,105200.0
2007-11-08 12:30:00,8.49,8.49,8.47,8.49,100800.0,6.6026,6.6026,6.587,6.6026,100800.0
2007-11-08 12:40:00,8.49,8.5,8.45,8.49,238000.0,6.6026,6.6104,6.5715,6.6026,238000.0
2007-11-08 12:50:00,8.49,8.5,8.47,8.49,110400.0,6.6026,6.6104,6.587,6.6026,110400.0
2007-11-08 13:00:00,8.49,8.49,8.46,8.47,99200.0,6.6026,6.6026,6.5793,6.587,99200.0
2007-11-08 13:10:00,8.47,8.54,8.47,8.52,183200.0,6.587,6.6415,6.587,6.6259,183200.0
2007-11-08 13:20:00,8.52,8.56,8.5,8.54,159200.0,6.6259,6.657,6.6104,6.6415,159200.0
2007-11-08 13:30:00,8.54,8.57,8.52,8.53,164400.0,6.6415,6.6648,6.6259,6.6337,164400.0
2007-11-08 13:40:00,8.53,8.54,8.5,8.5,98000.0,6.6337,6.6415,6.6104,6.6104,98000.0
2007-11-08 13:50:00,8.5,8.53,8.5,8.52,54400.0,6.6104,6.6337,6.6104,6.6259,54400.0
2007-11-08 14:00:00,8.53,8.53,8.5,8.5,75600.0,6.6337,6.6337,6.6104,6.6104,75600.0
2007-11-08 14:10:00,8.5,8.51,8.47,8.47,111600.0,6.6104,6.6182,6.587,6.587,111600.0
2007-11-08 14:20:00,8.47,8.5,8.47,8.48,110800.0,6.587,6.6104,6.587,6.5948,110800.0
2007-11-08 14:30:00,8.48,8.51,8.46,8.46,114000.0,6.5948,6.6182,6.5793,6.5793,114000.0
2007-11-08 14:40:00,8.46,8.5,8.46,8.5,80800.0,6.5793,6.6104,6.5793,6.6104,80800.0
2007-11-08 14:50:00,8.5,8.52,8.47,8.52,140400.0,6.6104,6.6259,6.587,6.6259,140400.0
2007-11-08 15:00:00,8.52,8.54,8.49,8.53,198400.0,6.6259,6.6415,6.6026,6.6337,198400.0
2007-11-08 15:10:00,8.52,8.55,8.51,8.55,116400.0,6.6259,6.6493,6.6182,6.6493,116400.0
2007-11-08 15:20:00,8.54,8.6,8.54,8.6,241200.0,6.6415,6.6881,6.6415,6.6881,241200.0
2007-11-08 15:30:00,8.6,8.6,8.56,8.58,217600.0,6.6881,6.6881,6.657,6.6726,217600.0
2007-11-08 15:40:00,8.58,8.63,8.58,8.6,214800.0,6.6726,6.7115,6.6726,6.6881,214800.0
2007-11-08 15:50:00,8.6,8.6,8.56,8.56,510000.0,6.6881,6.6881,6.657,6.657,510000.0
2007-11-09 09:30:00,8.4,8.58,8.38,8.41,135200.0,6.5326,6.6726,6.5171,6.5404,135200.0
2007-11-09 09:40:00,8.42,8.47,8.38,8.45,206400.0,6.5482,6.587,6.5171,6.5715,206400.0
2007-11-09 09:50:00,8.44,8.47,8.4,8.44,130400.0,6.5637,6.587,6.5326,6.5637,130400.0
2007-11-09 10:00:00,8.44,8.49,8.42,8.46,66000.0,6.5637,6.6026,6.5482,6.5793,66000.0
2007-11-09 10:10:00,8.47,8.48,8.42,8.47,157600.0,6.587,6.5948,6.5482,6.587,157600.0
2007-11-09 10:20:00,8.47,8.49,8.44,8.46,108800.0,6.587,6.6026,6.5637,6.5793,108800.0
2007-11-09 10:30:00,8.45,8.46,8.43,8.45,76800.0,6.5715,6.5793,6.5559,6.5715,76800.0
2007-11-09 10:40:00,8.45,8.46,8.43,8.43,115600.0,6.5715,6.5793,6.5559,6.5559,115600.0
2007-11-09 10:50:00,8.43,8.45,8.41,8.43,98400.0,6.5559,6.5715,6.5404,6.5559,98400.0
2007-11-09 11:00:00,8.43,8.43,8.38,8.39,112400.0,6.5559,6.5559,6.5171,6.5248,112400.0
2007-11-09 11:10:00,8.39,8.42,8.38,8.4,99600.0,6.5248,6.5482,6.5171,6.5326,99600.0
2007-11-09 11:20:00,8.4,8.47,8.4,8.44,108800.0,6.5326,6.587,6.5326,6.5637,108800.0
2007-11-09 11:30:00,8.45,8.48,8.44,8.44,52400.0,6.5715,6.5948,6.5637,6.5637,52400.0
2007-11-09 11:40:00,8.45,8.47,8.43,8.45,91200.0,6.5715,6.587,6.5559,6.5715,91200.0
2007-11-09 11:50:00,8.45,8.47,8.44,8.47,102000.0,6.5715,6.587,6.5637,6.587,102000.0
2007-11-09 12:00:00,8.47,8.47,8.45,8.46,68400.0,6.587,6.587,6.5715,6.5793,68400.0
2007-11-09 12:10:00,8.46,8.48,8.43,8.47,88000.0,6.5793,6.5948,6.5559,6.587,88000.0
2007-11-09 12:20:00,8.47,8.49,8.47,8.48,32000.0,6.587,6.6026,6.587,6.5948,32000.0
2007-11-09 12:30:00,8.48,8.5,8.48,8.49,35200.0,6.5948,6.6104,6.5948,6.6026,35200.0
2007-11-09 12:40:00,8.49,8.5,8.47,8.49,80000.0,6.6026,6.6104,6.587,6.6026,80000.0
2007-11-09 12:50:00,8.48,8.49,8.47,8.48,40000.0,6.5948,6.6026,6.587,6.5948,40000.0
2007-11-09 13:00:00,8.48,8.48,8.46,8.46,52800.0,6.5948,6.5948,6.5793,6.5793,52800.0
2007-11-09 13:10:00,8.46,8.48,8.46,8.47,61600.0,6.5793,6.5948,6.5793,6.587,61600.0
2007-11-09 13:20:00,8.47,8.49,8.46,8.48,39600.0,6.587,6.6026,6.5793,6.5948,39600.0
2007-11-09 13:30:00,8.47,8.48,8.44,8.46,105600.0,6.587,6.5948,6.5637,6.5793,105600.0
2007-11-09 13:40:00,8.47,8.48,8.47,8.48,39200.0,6.587,6.5948,6.587,6.5948,39200.0
2007-11-09 13:50:00,8.48,8.48,8.45,8.45,82400.0,6.5948,6.5948,6.5715,6.5715,82400.0
2007-11-09 14:00:00,8.45,8.51,8.44,8.5,177200.0,6.5715,6.6182,6.5637,6.6104,177200.0
2007-11-09 14:10:00,8.5,8.5,8.48,8.5,132000.0,6.6104,6.6104,6.5948,6.6104,132000.0
2007-11-09 14:20:00,8.5,8.53,8.49,8.52,124800.0,6.6104,6.6337,6.6026,6.6259,124800.0
2007-11-09 14:30:00,8.52,8.53,8.49,8.51,94800.0,6.6259,6.6337,6.6026,6.6182,94800.0
2007-11-09 14:40:00,8.51,8.53,8.51,8.52,137200.0,6.6182,6.6337,6.6182,6.6259,137200.0
2007-11-09 14:50:00,8.52,8.53,8.52,8.52,144400.0,6.6259,6.6337,6.6259,6.6259,144400.0
2007-11-09 15:00:00,8.52,8.53,8.49,8.5,177200.0,6.6259,6.6337,6.6026,6.6104,177200.0
2007-11-09 15:10:00,8.5,8.51,8.49,8.51,163200.0,6.6104,6.6182,6.6026,6.6182,163200.0
2007-11-09 15:20:00,8.51,8.54,8.5,8.52,144000.0,6.6182,6.6415,6.6104,6.6259,144000.0
2007-11-09 15:30:00,8.52,8.52,8.47,8.48,126800.0,6.6259,6.6259,6.587,6.5948,126800.0
2007-11-09 15:40:00,8.48,8.48,8.43,8.43,248800.0,6.5948,6.5948,6.5559,6.5559,248800.0
2007-11-09 15:50:00,8.43,8.44,8.38,8.38,628000.0,6.5559,6.5637,6.5171,6.5171,628000.0
2007-11-12 09:30:00,8.47,8.47,8.38,8.46,128000.0,6.587,6.587,6.5171,6.5793,128000.0
2007-11-12 09:40:00,8.45,8.49,8.44,8.45,164800.0,6.5715,6.6026,6.5637,6.5715,164800.0
2007-11-12 09:50:00,8.45,8.48,8.44,8.48,97200.0,6.5715,6.5948,6.5637,6.5948,97200.0
2007-11-12 10:00:00,8.47,8.47,8.45,8.46,103600.0,6.587,6.587,6.5715,6.5793,103600.0
2007-11-12 10:10:00,8.46,8.51,8.46,8.5,168800.0,6.5793,6.6182,6.5793,6.6104,168800.0
2007-11-12 10:20:00,8.5,8.5,8.47,8.49,125200.0,6.6104,6.6104,6.587,6.6026,125200.0
2007-11-12 10:30:00,8.49,8.5,8.47,8.49,121200.0,6.6026,6.6104,6.587,6.6026,121200.0
2007-11-12 10:40:00,8.49,8.51,8.48,8.5,135600.0,6.6026,6.6182,6.5948,6.6104,135600.0
2007-11-12 10:50:00,8.5,8.51,8.49,8.51,145600.0,6.6104,6.6182,6.6026,6.6182,145600.0
2007-11-12 11:00:00,8.51,8.55,8.49,8.55,212000.0,6.6182,6.6493,6.6026,6.6493,212000.0
2007-11-12 11:10:00,8.54,8.56,8.53,8.54,96400.0,6.6415,6.657,6.6337,6.6415,96400.0
2007-11-12 11:20:00,8.54,8.57,8.54,8.57,131200.0,6.6415,6.6648,6.6415,6.6648,131200.0
2007-11-12 11:30:00,8.57,8.57,8.53,8.54,96800.0,6.6648,6.6648,6.6337,6.6415,96800.0
2007-11-12 11:40:00,8.54,8.54,8.52,8.52,87200.0,6.6415,6.6415,6.6259,6.6259,87200.0
2007-11-12 11:50:00,8.52,8.52,8.49,8.5,98000.0,6.6259,6.6259,6.6026,6.6104,98000.0
2007-11-12 12:00:00,8.5,8.51,8.49,8.5,114800.0,6.6104,6.6182,6.6026,6.6104,114800.0
2007-11-12 12:10:00,8.5,8.51,8.49,8.5,114400.0,6.6104,6.6182,6.6026,6.6104,114400.0
2007-11-12 12:20:00,8.5,8.52,8.49,8.51,100400.0,6.6104,6.6259,6.6026,6.6182,100400.0
2007-11-12 12:30:00,8.51,8.53,8.5,8.5,170000.0,6.6182,6.6337,6.6104,6.6104,170000.0
2007-11-12 12:40:00,8.51,8.51,8.5,8.5,133600.0,6.6182,6.6182,6.6104,6.6104,133600.0
2007-11-12 12:50:00,8.5,8.5,8.47,8.49,102400.0,6.6104,6.6104,6.587,6.6026,102400.0
2007-11-12 13:00:00,8.49,8.5,8.48,8.49,53200.0,6.6026,6.6104,6.5948,6.6026,53200.0
2007-11-12 13:10:00,8.49,8.51,8.48,8.5,154000.0,6.6026,6.6182,6.5948,6.6104,154000.0
2007-11-12 13:20:00,8.5,8.52,8.5,8.51,90400.0,6.6104,6.6259,6.6104,6.6182,90400.0
2007-11-12 13:30:00,8.51,8.51,8.47,8.47,54800.0,6.6182,6.6182,6.587,6.587,54800.0
2007-11-12 13:40:00,8.47,8.48,8.45,8.48,67200.0,6.587,6.5948,6.5715,6.5948,67200.0
2007-11-12 13:50:00,8.48,8.5,8.46,8.49,104800.0,6.5948,6.6104,6.5793,6.6026,104800.0
2007-11-12 14:00:00,8.49,8.49,8.47,8.49,181200.0,6.6026,6.6026,6.587,6.6026,181200.0
2007-11-12 14:10:00,8.49,8.49,8.46,8.47,137600.0,6.6026,6.6026,6.5793,6.587,137600.0
2007-11-12 14:20:00,8.47,8.48,8.43,8.47,188000.0,6.587,6.5948,6.5559,6.587,188000.0
2007-11-12 14:30:00,8.47,8.49,8.47,8.47,101200.0,6.587,6.6026,6.587,6.587,101200.0
2007-11-12 14:40:00,8.47,8.5,8.47,8.47,147600.0,6.587,6.6104,6.587,6.587,147600.0
2007-11-12 14:50:00,8.47,8.49,8.47,8.48,170000.0,6.587,6.6026,6.587,6.5948,170000.0
2007-11-12 15:00:00,8.48,8.48,8.44,8.47,241200.0,6.5948,6.5948,6.5637,6.587,241200.0
2007-11-12 15:10:00,8.47,8.47,8.45,8.46,163600.0,6.587,6.587,6.5715,6.5793,163600.0
2007-11-12 15:20:00,8.46,8.47,8.43,8.43,158800.0,6.5793,6.587,6.5559,6.5559,158800.0
2007-11-12 15:30:00,8.43,8.47,8.43,8.45,226400.0,6.5559,6.587,6.5559,6.5715,226400.0
2007-11-12 15:40:00,8.45,8.45,8.38,8.38,292000.0,6.5715,6.5715,6.5171,6.5171,292000.0
2007-11-12 15:50:00,8.38,8.39,8.36,8.37,573200.0,6.5171,6.5248,6.5015,6.5093,573200.0
2007-11-13 09:30:00,8.52,8.52,8.35,8.37,208000.0,6.6259,6.6259,6.4937,6.5093,208000.0
2007-11-13 09:40:00,8.37,8.38,8.36,8.37,201200.0,6.5093,6.5171,6.5015,6.5093,201200.0
2007-11-13 09:50:00,8.37,8.37,8.29,8.29,219600.0,6.5093,6.5093,6.4471,6.4471,219600.0
2007-11-13 10:00:00,8.3,8.34,8.28,8.33,137200.0,6.4548,6.4859,6.4393,6.4782,137200.0
2007-11-13 10:10:00,8.33,8.34,8.31,8.34,71200.0,6.4782,6.4859,6.4626,6.4859,71200.0
2007-11-13 10:20:00,8.33,8.36,8.32,8.35,61200.0,6.4782,6.5015,6.4704,6.4937,61200.0
2007-11-13 10:30:00,8.35,8.36,8.33,8.34,195600.0,6.4937,6.5015,6.4782,6.4859,195600.0
2007-11-13 10:40:00,8.34,8.37,8.34,8.36,71200.0,6.4859,6.5093,6.4859,6.5015,71200.0
2007-11-13 10:50:00,8.35,8.38,8.34,8.36,60400.0,6.4937,6.5171,6.4859,6.5015,60400.0
2007-11-13 11:00:00,8.36,8.38,8.34,8.38,61600.0,6.5015,6.5171,6.4859,6.5171,61600.0
2007-11-13 11:10:00,8.37,8.38,8.36,8.38,86400.0,6.5093,6.5171,6.5015,6.5171,86400.0
2007-11-13 11:20:00,8.38,8.39,8.37,8.38,47600.0,6.5171,6.5248,6.5093,6.5171,47600.0
2007-11-13 11:30:00,8.38,8.39,8.37,8.38,57200.0,6.5171,6.5248,6.5093,6.5171,57200.0
2007-11-13 11:40:00,8.37,8.38,8.34,8.36,44400.0,6.5093,6.5171,6.4859,6.5015,44400.0
2007-11-13 11:50:00,8.36,8.37,8.34,8.35,78800.0,6.5015,6.5093,6.4859,6.4937,78800.0
2007-11-13 12:00:00,8.35,8.37,8.34,8.36,50400.0,6.4937,6.5093,6.4859,6.5015,50400.0
2007-11-13 12:10:00,8.36,8.37,8.33,8.35,106400.0,6.5015,6.5093,6.4782,6.4937,106400.0
2007-11-13 12:20:00,8.35,8.36,8.33,8.34,64000.0,6.4937,6.5015,6.4782,6.4859,64000.0
2007-11-13 12:30:00,8.34,8.35,8.33,8.35,41200.0,6.4859,6.4937,6.4782,6.4937,41200.0
2007-11-13 12:40:00,8.35,8.36,8.33,8.33,99200.0,6.4937,6.5015,6.4782,6.4782,99200.0
2007-11-13 12:50:00,8.33,8.34,8.31,8.32,62400.0,6.4782,6.4859,6.4626,6.4704,62400.0
2007-11-13 13:00:00,8.33,8.34,8.32,8.34,42400.0,6.4782,6.4859,6.4704,6.4859,42400.0
2007-11-13 13:10:00,8.34,8.35,8.33,8.35,46400.0,6.4859,6.4937,6.4782,6.4937,46400.0
2007-11-13 13:20:00,8.35,8.37,8.35,8.36,65200.0,6.4937,6.5093,6.4937,6.5015,65200.0
2007-11-13 13:30:00,8.36,8.38,8.36,8.37,50800.0,6.5015,6.5171,6.5015,6.5093,50800.0
2007-11-13 13:40:00,8.37,8.39,8.37,8.38,55600.0,6.5093,6.5248,6.5093,6.5171,55600.0
2007-11-13 13:50:00,8.38,8.41,8.38,8.41,151200.0,6.5171,6.5404,6.5171,6.5404,151200.0
2007-11-13 14:00:00,8.41,8.42,8.4,8.4,100000.0,6.5404,6.5482,6.5326,6.5326,100000.0
2007-11-13 14:10:00,8.4,8.41,8.38,8.38,208000.0,6.5326,6.5404,6.5171,6.5171,208000.0
2007-11-13 14:20:00,8.39,8.39,8.37,8.38,68400.0,6.5248,6.5248,6.5093,6.5171,68400.0
2007-11-13 14:30:00,8.38,8.38,8.37,8.38,123600.0,6.5171,6.5171,6.5093,6.5171,123600.0
2007-11-13 14:40:00,8.38,8.38,8.36,8.38,184400.0,6.5171,6.5171,6.5015,6.5171,184400.0
2007-11-13 14:50:00,8.38,8.39,8.38,8.38,87600.0,6.5171,6.5248,6.5171,6.5171,87600.0
2007-11-13 15:00:00,8.38,8.41,8.38,8.4,218800.0,6.5171,6.5404,6.5171,6.5326,218800.0
2007-11-13 15:10:00,8.4,8.42,8.4,8.42,100400.0,6.5326,6.5482,6.5326,6.5482,100400.0
2007-11-13 15:20:00,8.42,8.44,8.42,8.44,101200.0,6.5482,6.5637,6.5482,6.5637,101200.0
2007-11-13 15:30:00,8.44,8.45,8.43,8.44,164800.0,6.5637,6.5715,6.5559,6.5637,164800.0
2007-11-13 15:40:00,8.44,8.48,8.44,8.47,245200.0,6.5637,6.5948,6.5637,6.587,245200.0
2007-11-13 15:50:00,8.47,8.49,8.47,8.48,527200.0,6.587,6.6026,6.587,6.5948,527200.0
2007-11-14 09:30:00,8.3,8.43,8.3,8.4,173200.0,6.4548,6.5559,6.4548,6.5326,173200.0
2007-11-14 09:40:00,8.41,8.41,8.32,8.33,201200.0,6.5404,6.5404,6.4704,6.4782,201200.0
2007-11-14 09:50:00,8.32,8.33,8.29,8.32,138800.0,6.4704,6.4782,6.4471,6.4704,138800.0
2007-11-14 10:00:00,8.31,8.34,8.31,8.33,72000.0,6.4626,6.4859,6.4626,6.4782,72000.0
2007-11-14 10:10:00,8.32,8.33,8.31,8.31,123200.0,6.4704,6.4782,6.4626,6.4626,123200.0
2007-11-14 10:20:00,8.31,8.31,8.28,8.29,94800.0,6.4626,6.4626,6.4393,6.4471,94800.0
2007-11-14 10:30:00,8.29,8.3,8.26,8.28,164800.0,6.4471,6.4548,6.4237,6.4393,164800.0
2007-11-14 10:40:00,8.29,8.29,8.25,8.28,76000.0,6.4471,6.4471,6.416,6.4393,76000.0
2007-11-14 10:50:00,8.28,8.28,8.26,8.26,41200.0,6.4393,6.4393,6.4237,6.4237,41200.0
2007-11-14 11:00:00,8.26,8.28,8.26,8.27,133600.0,6.4237,6.4393,6.4237,6.4315,133600.0
2007-11-14 11:10:00,8.27,8.28,8.24,8.26,140400.0,6.4315,6.4393,6.4082,6.4237,140400.0
2007-11-14 11:20:00,8.26,8.27,8.25,8.26,72000.0,6.4237,6.4315,6.416,6.4237,72000.0
2007-11-14 11:30:00,8.26,8.3,8.26,8.29,177200.0,6.4237,6.4548,6.4237,6.4471,177200.0
2007-11-14 11:40:00,8.29,8.33,8.28,8.33,58800.0,6.4471,6.4782,6.4393,6.4782,58800.0
2007-11-14 11:50:00,8.32,8.33,8.3,8.3,39600.0,6.4704,6.4782,6.4548,6.4548,39600.0
2007-11-14 12:00:00,8.3,8.3,8.29,8.29,31200.0,6.4548,6.4548,6.4471,6.4471,31200.0
2007-11-14 12:10:00,8.29,8.3,8.28,8.28,47200.0,6.4471,6.4548,6.4393,6.4393,47200.0
2007-11-14 12:20:00,8.28,8.3,8.27,8.29,72800.0,6.4393,6.4548,6.4315,6.4471,72800.0
2007-11-14 12:30:00,8.29,8.29,8.28,8.28,18800.0,6.4471,6.4471,6.4393,6.4393,18800.0
2007-11-14 12:40:00,8.29,8.29,8.27,8.28,50400.0,6.4471,6.4471,6.4315,6.4393,50400.0
2007-11-14 12:50:00,8.28,8.29,8.27,8.27,37200.0,6.4393,6.4471,6.4315,6.4315,37200.0
2007-11-14 13:00:00,8.28,8.31,8.28,8.3,48400.0,6.4393,6.4626,6.4393,6.4548,48400.0
2007-11-14 13:10:00,8.3,8.32,8.3,8.32,37600.0,6.4548,6.4704,6.4548,6.4704,37600.0
2007-11-14 13:20:00,8.31,8.34,8.31,8.33,94400.0,6.4626,6.4859,6.4626,6.4782,94400.0
2007-11-14 13:30:00,8.32,8.33,8.31,8.31,45600.0,6.4704,6.4782,6.4626,6.4626,45600.0
2007-11-14 13:40:00,8.31,8.32,8.29,8.32,104800.0,6.4626,6.4704,6.4471,6.4704,104800.0
2007-11-14 13:50:00,8.32,8.32,8.28,8.28,90800.0,6.4704,6.4704,6.4393,6.4393,90800.0
2007-11-14 14:00:00,8.27,8.29,8.27,8.28,39600.0,6.4315,6.4471,6.4315,6.4393,39600.0
2007-11-14 14:10:00,8.28,8.3,8.27,8.29,55200.0,6.4393,6.4548,6.4315,6.4471,55200.0
2007-11-14 14:20:00,8.3,8.31,8.29,8.3,59600.0,6.4548,6.4626,6.4471,6.4548,59600.0
2007-11-14 14:30:00,8.3,8.31,8.3,8.31,52800.0,6.4548,6.4626,6.4548,6.4626,52800.0
2007-11-14 14:40:00,8.31,8.31,8.29,8.3,65600.0,6.4626,6.4626,6.4471,6.4548,65600.0
2007-11-14 14:50:00,8.3,8.31,8.29,8.3,66400.0,6.4548,6.4626,6.4471,6.4548,66400.0
2007-11-14 15:00:00,8.3,8.31,8.28,8.31,65600.0,6.4548,6.4626,6.4393,6.4626,65600.0
2007-11-14 15:10:00,8.3,8.31,8.29,8.29,57200.0,6.4548,6.4626,6.4471,6.4471,57200.0
2007-11-14 15:20:00,8.3,8.31,8.29,8.31,73200.0,6.4548,6.4626,6.4471,6.4626,73200.0
2007-11-14 15:30:00,8.31,8.31,8.27,8.27,146400.0,6.4626,6.4626,6.4315,6.4315,146400.0
2007-11-14 15:40:00,8.26,8.28,8.25,8.25,188800.0,6.4237,6.4393,6.416,6.416,188800.0
2007-11-14 15:50:00,8.25,8.27,8.24,8.26,461600.0,6.416,6.4315,6.4082,6.4237,461600.0
2007-11-15 09:30:00,8.42,8.42,8.25,8.3,106000.0,6.5482,6.5482,6.416,6.4548,106000.0
2007-11-15 09:40:00,8.3,8.31,8.25,8.25,85600.0,6.4548,6.4626,6.416,6.416,85600.0
2007-11-15 09:50:00,8.25,8.28,8.24,8.26,45600.0,6.416,6.4393,6.4082,6.4237,45600.0
2007-11-15 10:00:00,8.26,8.31,8.26,8.31,72800.0,6.4237,6.4626,6.4237,6.4626,72800.0
2007-11-15 10:10:00,8.31,8.33,8.28,8.31,121200.0,6.4626,6.4782,6.4393,6.4626,121200.0
2007-11-15 10:20:00,8.31,8.33,8.3,8.31,61200.0,6.4626,6.4782,6.4548,6.4626,61200.0
2007-11-15 10:30:00,8.31,8.35,8.29,8.34,124000.0,6.4626,6.4937,6.4471,6.4859,124000.0
2007-11-15 10:40:00,8.34,8.34,8.31,8.32,43600.0,6.4859,6.4859,6.4626,6.4704,43600.0
2007-11-15 10:50:00,8.32,8.32,8.31,8.32,53200.0,6.4704,6.4704,6.4626,6.4704,53200.0
2007-11-15 11:00:00,8.32,8.34,8.31,8.34,55200.0,6.4704,6.4859,6.4626,6.4859,55200.0
2007-11-15 11:10:00,8.34,8.34,8.33,8.33,24400.0,6.4859,6.4859,6.4782,6.4782,24400.0
2007-11-15 11:20:00,8.33,8.34,8.32,8.33,37600.0,6.4782,6.4859,6.4704,6.4782,37600.0
2007-11-15 11:30:00,8.32,8.33,8.31,8.32,35600.0,6.4704,6.4782,6.4626,6.4704,35600.0
2007-11-15 11:40:00,8.32,8.32,8.3,8.31,80400.0,6.4704,6.4704,6.4548,6.4626,80400.0
2007-11-15 11:50:00,8.31,8.31,8.28,8.3,74000.0,6.4626,6.4626,6.4393,6.4548,74000.0
2007-11-15 12:00:00,8.3,8.31,8.28,8.3,96400.0,6.4548,6.4626,6.4393,6.4548,96400.0
2007-11-15 12:10:00,8.3,8.31,8.29,8.29,38800.0,6.4548,6.4626,6.4471,6.4471,38800.0
2007-11-15 12:20:00,8.28,8.29,8.27,8.27,61200.0,6.4393,6.4471,6.4315,6.4315,61200.0
2007-11-15 12:30:00,8.27,8.3,8.26,8.29,64800.0,6.4315,6.4548,6.4237,6.4471,64800.0
2007-11-15 12:40:00,8.29,8.29,8.27,8.28,68800.0,6.4471,6.4471,6.4315,6.4393,68800.0
2007-11-15 12:50:00,8.28,8.29,8.26,8.28,68400.0,6.4393,6.4471,6.4237,6.4393,68400.0
2007-11-15 13:00:00,8.28,8.3,8.28,8.3,140800.0,6.4393,6.4548,6.4393,6.4548,140800.0
2007-11-15 13:10:00,8.3,8.31,8.29,8.29,85600.0,6.4548,6.4626,6.4471,6.4471,85600.0
2007-11-15 13:20:00,8.29,8.3,8.27,8.3,81600.0,6.4471,6.4548,6.4315,6.4548,81600.0
2007-11-15 13:30:00,8.3,8.33,8.3,8.3,44000.0,6.4548,6.4782,6.4548,6.4548,44000.0
2007-11-15 13:40:00,8.3,8.33,8.3,8.31,41200.0,6.4548,6.4782,6.4548,6.4626,41200.0
2007-11-15 13:50:00,8.31,8.32,8.29,8.3,112000.0,6.4626,6.4704,6.4471,6.4548,112000.0
2007-11-15 14:00:00,8.3,8.3,8.28,8.29,81600.0,6.4548,6.4548,6.4393,6.4471,81600.0
2007-11-15 14:10:00,8.29,8.3,8.27,8.3,95600.0,6.4471,6.4548,6.4315,6.4548,95600.0
2007-11-15 14:20:00,8.3,8.32,8.29,8.31,96800.0,6.4548,6.4704,6.4471,6.4626,96800.0
2007-11-15 14:30:00,8.31,8.32,8.3,8.31,106800.0,6.4626,6.4704,6.4548,6.4626,106800.0
2007-11-15 14:40:00,8.3,8.3,8.28,8.29,97200.0,6.4548,6.4548,6.4393,6.4471,97200.0
2007-11-15 14:50:00,8.29,8.29,8.25,8.25,100800.0,6.4471,6.4471,6.416,6.416,100800.0
2007-11-15 15:00:00,8.25,8.27,8.24,8.26,223600.0,6.416,6.4315,6.4082,6.4237,223600.0
2007-11-15 15:10:00,8.26,8.28,8.24,8.28,205200.0,6.4237,6.4393,6.4082,6.4393,205200.0
2007-11-15 15:20:00,8.28,8.3,8.27,8.29,136000.0,6.4393,6.4548,6.4315,6.4471,136000.0
2007-11-15 15:30:00,8.29,8.29,8.24,8.25,586400.0,6.4471,6.4471,6.4082,6.416,586400.0
2007-11-15 15:40:00,8.25,8.3,8.25,8.28,410400.0,6.416,6.4548,6.416,6.4393,410400.0
2007-11-15 15:50:00,8.28,8.28,8.24,8.24,439600.0,6.4393,6.4393,6.4082,6.4082,439600.0
2007-11-16 09:30:00,8.28,8.3,8.23,8.26,890800.0,6.4393,6.4548,6.4004,6.4237,890800.0
2007-11-16 09:40:00,8.26,8.29,8.24,8.26,68000.0,6.4237,6.4471,6.4082,6.4237,68000.0
2007-11-16 09:50:00,8.25,8.25,8.2,8.21,130800.0,6.416,6.416,6.3771,6.3848,130800.0
2007-11-16 10:00:00,8.21,8.22,8.19,8.22,194000.0,6.3848,6.3926,6.3693,6.3926,194000.0
2007-11-16 10:10:00,8.22,8.24,8.22,8.23,181200.0,6.3926,6.4082,6.3926,6.4004,181200.0
2007-11-16 10:20:00,8.22,8.24,8.22,8.22,214800.0,6.3926,6.4082,6.3926,6.3926,214800.0
2007-11-16 10:30:00,8.22,8.24,8.21,8.24,120000.0,6.3926,6.4082,6.3848,6.4082,120000.0
2007-11-16 10:40:00,8.24,8.25,8.22,8.24,71200.0,6.4082,6.416,6.3926,6.4082,71200.0
2007-11-16 10:50:00,8.24,8.26,8.24,8.24,60000.0,6.4082,6.4237,6.4082,6.4082,60000.0
2007-11-16 11:00:00,8.23,8.26,8.23,8.25,124000.0,6.4004,6.4237,6.4004,6.416,124000.0
2007-11-16 11:10:00,8.25,8.27,8.23,8.23,254800.0,6.416,6.4315,6.4004,6.4004,254800.0
2007-11-16 11:20:00,8.23,8.24,8.19,8.2,90000.0,6.4004,6.4082,6.3693,6.3771,90000.0
2007-11-16 11:30:00,8.2,8.23,8.19,8.22,56800.0,6.3771,6.4004,6.3693,6.3926,56800.0
2007-11-16 11:40:00,8.22,8.24,8.22,8.24,78000.0,6.3926,6.4082,6.3926,6.4082,78000.0
2007-11-16 11:50:00,8.24,8.26,8.24,8.24,60800.0,6.4082,6.4237,6.4082,6.4082,60800.0
2007-11-16 12:00:00,8.24,8.27,8.24,8.27,64800.0,6.4082,6.4315,6.4082,6.4315,64800.0
2007-11-16 12:10:00,8.27,8.28,8.25,8.27,71600.0,6.4315,6.4393,6.416,6.4315,71600.0
2007-11-16 12:20:00,8.27,8.3,8.27,8.3,170400.0,6.4315,6.4548,6.4315,6.4548,170400.0
2007-11-16 12:30:00,8.3,8.31,8.28,8.29,81600.0,6.4548,6.4626,6.4393,6.4471,81600.0
2007-11-16 12:40:00,8.29,8.29,8.26,8.27,75200.0,6.4471,6.4471,6.4237,6.4315,75200.0
2007-11-16 12:50:00,8.27,8.28,8.24,8.24,64000.0,6.4315,6.4393,6.4082,6.4082,64000.0
2007-11-16 13:00:00,8.24,8.25,8.23,8.24,85600.0,6.4082,6.416,6.4004,6.4082,85600.0
2007-11-16 13:10:00,8.24,8.24,8.22,8.23,113600.0,6.4082,6.4082,6.3926,6.4004,113600.0
2007-11-16 13:20:00,8.23,8.23,8.21,8.22,50000.0,6.4004,6.4004,6.3848,6.3926,50000.0
2007-11-16 13:30:00,8.22,8.24,8.21,8.22,24400.0,6.3926,6.4082,6.3848,6.3926,24400.0
2007-11-16 13:40:00,8.22,8.24,8.21,8.22,45200.0,6.3926,6.4082,6.3848,6.3926,45200.0
2007-11-16 13:50:00,8.23,8.23,8.2,8.2,64400.0,6.4004,6.4004,6.3771,6.3771,64400.0
2007-11-16 14:00:00,8.2,8.2,8.18,8.19,104800.0,6.3771,6.3771,6.3615,6.3693,104800.0
2007-11-16 14:10:00,8.19,8.2,8.16,8.17,113600.0,6.3693,6.3771,6.346,6.3537,113600.0
2007-11-16 14:20:00,8.17,8.22,8.17,8.21,148400.0,6.3537,6.3926,6.3537,6.3848,148400.0
2007-11-16 14:30:00,8.21,8.22,8.16,8.18,224400.0,6.3848,6.3926,6.346,6.3615,224400.0
2007-11-16 14:40:00,8.18,8.21,8.18,8.19,152800.0,6.3615,6.3848,6.3615,6.3693,152800.0
2007-11-16 14:50:00,8.2,8.21,8.18,8.21,82800.0,6.3771,6.3848,6.3615,6.3848,82800.0
2007-11-16 15:00:00,8.21,8.22,8.2,8.2,127200.0,6.3848,6.3926,6.3771,6.3771,127200.0
2007-11-16 15:10:00,8.2,8.21,8.18,8.19,99600.0,6.3771,6.3848,6.3615,6.3693,99600.0
2007-11-16 15:20:00,8.19,8.19,8.17,8.18,80800.0,6.3693,6.3693,6.3537,6.3615,80800.0
2007-11-16 15:30:00,8.18,8.19,8.17,8.18,160800.0,6.3615,6.3693,6.3537,6.3615,160800.0
2007-11-16 15:40:00,8.19,8.24,8.19,8.24,174000.0,6.3693,6.4082,6.3693,6.4082,174000.0
2007-11-16 15:50:00,8.24,8.26,8.23,8.24,326000.0,6.4082,6.4237,6.4004,6.4082,326000.0
2007-11-19 09:30:00,8.19,8.21,8.18,8.2,105600.0,6.3693,6.3848,6.3615,6.3771,105600.0
2007-11-19 09:40:00,8.19,8.21,8.15,8.18,128800.0,6.3693,6.3848,6.3382,6.3615,128800.0
2007-11-19 09:50:00,8.17,8.19,8.15,8.15,66400.0,6.3537,6.3693,6.3382,6.3382,66400.0
2007-11-19 10:00:00,8.15,8.15,8.12,8.13,187600.0,6.3382,6.3382,6.3149,6.3226,187600.0
2007-11-19 10:10:00,8.13,8.13,8.12,8.13,133200.0,6.3226,6.3226,6.3149,6.3226,133200.0
2007-11-19 10:20:00,8.13,8.13,8.11,8.12,73200.0,6.3226,6.3226,6.3071,6.3149,73200.0
2007-11-19 10:30:00,8.11,8.13,8.1,8.12,197200.0,6.3071,6.3226,6.2993,6.3149,197200.0
2007-11-19 10:40:00,8.12,8.13,8.11,8.13,190400.0,6.3149,6.3226,6.3071,6.3226,190400.0
2007-11-19 10:50:00,8.12,8.13,8.12,8.13,114000.0,6.3149,6.3226,6.3149,6.3226,114000.0
2007-11-19 11:00:00,8.13,8.14,8.13,8.14,165600.0,6.3226,6.3304,6.3226,6.3304,165600.0
2007-11-19 11:10:00,8.14,8.15,8.12,8.12,110400.0,6.3304,6.3382,6.3149,6.3149,110400.0
2007-11-19 11:20:00,8.12,8.12,8.09,8.09,59600.0,6.3149,6.3149,6.2915,6.2915,59600.0
2007-11-19 11:30:00,8.09,8.12,8.09,8.12,58800.0,6.2915,6.3149,6.2915,6.3149,58800.0
2007-11-19 11:40:00,8.12,8.13,8.08,8.09,145200.0,6.3149,6.3226,6.2837,6.2915,145200.0
2007-11-19 11:50:00,8.09,8.1,8.07,8.08,63600.0,6.2915,6.2993,6.276,6.2837,63600.0
2007-11-19 12:00:00,8.08,8.1,8.07,8.1,40400.0,6.2837,6.2993,6.276,6.2993,40400.0
2007-11-19 12:10:00,8.1,8.11,8.09,8.09,133600.0,6.2993,6.3071,6.2915,6.2915,133600.0
2007-11-19 12:20:00,8.09,8.09,8.07,8.08,64000.0,6.2915,6.2915,6.276,6.2837,64000.0
2007-11-19 12:30:00,8.08,8.08,8.07,8.07,100400.0,6.2837,6.2837,6.276,6.276,100400.0
2007-11-19 12:40:00,8.07,8.07,8.07,8.07,54800.0,6.276,6.276,6.276,6.276,54800.0
2007-11-19 12:50:00,8.07,8.08,8.06,8.07,91200.0,6.276,6.2837,6.2682,6.276,91200.0
2007-11-19 13:00:00,8.08,8.08,8.06,8.06,67600.0,6.2837,6.2837,6.2682,6.2682,67600.0
2007-11-19 13:10:00,8.07,8.07,8.04,8.05,142000.0,6.276,6.276,6.2526,6.2604,142000.0
2007-11-19 13:20:00,8.05,8.07,8.04,8.06,135600.0,6.2604,6.276,6.2526,6.2682,135600.0
2007-11-19 13:30:00,8.06,8.06,8.05,8.06,88400.0,6.2682,6.2682,6.2604,6.2682,88400.0
2007-11-19 13:40:00,8.06,8.06,8.03,8.04,65200.0,6.2682,6.2682,6.2449,6.2526,65200.0
2007-11-19 13:50:00,8.04,8.05,8.01,8.02,66400.0,6.2526,6.2604,6.2293,6.2371,66400.0
2007-11-19 14:00:00,8.02,8.06,8.01,8.06,87200.0,6.2371,6.2682,6.2293,6.2682,87200.0
2007-11-19 14:10:00,8.05,8.07,8.05,8.07,259200.0,6.2604,6.276,6.2604,6.276,259200.0
2007-11-19 14:20:00,8.07,8.09,8.07,8.08,181600.0,6.276,6.2915,6.276,6.2837,181600.0
2007-11-19 14:30:00,8.09,8.1,8.08,8.08,110400.0,6.2915,6.2993,6.2837,6.2837,110400.0
2007-11-19 14:40:00,8.08,8.1,8.08,8.08,79200.0,6.2837,6.2993,6.2837,6.2837,79200.0
2007-11-19 14:50:00,8.08,8.08,8.06,8.07,100000.0,6.2837,6.2837,6.2682,6.276,100000.0
2007-11-19 15:00:00,8.06,8.08,8.06,8.07,162000.0,6.2682,6.2837,6.2682,6.276,162000.0
2007-11-19 15:10:00,8.08,8.09,8.06,8.08,132400.0,6.2837,6.2915,6.2682,6.2837,132400.0
2007-11-19 15:20:00,8.08,8.11,8.08,8.09,93600.0,6.2837,6.3071,6.2837,6.2915,93600.0
2007-11-19 15:30:00,8.09,8.1,8.07,8.08,122400.0,6.2915,6.2993,6.276,6.2837,122400.0
2007-11-19 15:40:00,8.08,8.08,8.06,8.07,134400.0,6.2837,6.2837,6.2682,6.276,134400.0
2007-11-19 15:50:00,8.07,8.08,8.02,8.04,982800.0,6.276,6.2837,6.2371,6.2526,982800.0
2007-11-20 09:30:00,8.06,8.09,8.02,8.03,140400.0,6.2682,6.2915,6.2371,6.2449,140400.0
2007-11-20 09:40:00,8.03,8.06,8.02,8.05,80400.0,6.2449,6.2682,6.2371,6.2604,80400.0
2007-11-20 09:50:00,8.05,8.09,8.03,8.07,121600.0,6.2604,6.2915,6.2449,6.276,121600.0
2007-11-20 10:00:00,8.06,8.09,8.06,8.08,122400.0,6.2682,6.2915,6.2682,6.2837,122400.0
2007-11-20 10:10:00,8.09,8.09,8.03,8.04,115200.0,6.2915,6.2915,6.2449,6.2526,115200.0
2007-11-20 10:20:00,8.04,8.04,8.01,8.04,83600.0,6.2526,6.2526,6.2293,6.2526,83600.0
2007-11-20 10:30:00,8.03,8.04,8.02,8.03,65200.0,6.2449,6.2526,6.2371,6.2449,65200.0
2007-11-20 10:40:00,8.03,8.08,8.03,8.06,91200.0,6.2449,6.2837,6.2449,6.2682,91200.0
2007-11-20 10:50:00,8.06,8.08,8.04,8.08,359200.0,6.2682,6.2837,6.2526,6.2837,359200.0
2007-11-20 11:00:00,8.08,8.09,8.07,8.09,96400.0,6.2837,6.2915,6.276,6.2915,96400.0
2007-11-20 11:10:00,8.09,8.1,8.09,8.1,96000.0,6.2915,6.2993,6.2915,6.2993,96000.0
2007-11-20 11:20:00,8.1,8.1,8.09,8.1,60000.0,6.2993,6.2993,6.2915,6.2993,60000.0
2007-11-20 11:30:00,8.1,8.13,8.1,8.12,114800.0,6.2993,6.3226,6.2993,6.3149,114800.0
2007-11-20 11:40:00,8.12,8.14,8.12,8.13,336000.0,6.3149,6.3304,6.3149,6.3226,336000.0
2007-11-20 11:50:00,8.13,8.15,8.13,8.14,205600.0,6.3226,6.3382,6.3226,6.3304,205600.0
2007-11-20 12:00:00,8.14,8.14,8.12,8.13,147600.0,6.3304,6.3304,6.3149,6.3226,147600.0
2007-11-20 12:10:00,8.12,8.12,8.07,8.08,136400.0,6.3149,6.3149,6.276,6.2837,136400.0
2007-11-20 12:20:00,8.07,8.08,8.05,8.05,71600.0,6.276,6.2837,6.2604,6.2604,71600.0
2007-11-20 12:30:00,8.05,8.05,8.02,8.04,114800.0,6.2604,6.2604,6.2371,6.2526,114800.0
2007-11-20 12:40:00,8.05,8.05,8.0,8.03,75200.0,6.2604,6.2604,6.2215,6.2449,75200.0
2007-11-20 12:50:00,8.03,8.05,8.02,8.04,33200.0,6.2449,6.2604,6.2371,6.2526,33200.0
2007-11-20 13:00:00,8.04,8.04,7.99,8.0,116000.0,6.2526,6.2526,6.2138,6.2215,116000.0
2007-11-20 13:10:00,8.01,8.03,7.99,8.03,276000.0,6.2293,6.2449,6.2138,6.2449,276000.0
2007-11-20 13:20:00,8.03,8.06,8.03,8.04,162800.0,6.2449,6.2682,6.2449,6.2526,162800.0
2007-11-20 13:30:00,8.05,8.06,8.03,8.06,127600.0,6.2604,6.2682,6.2449,6.2682,127600.0
2007-11-20 13:40:00,8.06,8.07,8.05,8.07,179600.0,6.2682,6.276,6.2604,6.276,179600.0
2007-11-20 13:50:00,8.06,8.07,8.06,8.06,99600.0,6.2682,6.276,6.2682,6.2682,99600.0
2007-11-20 14:00:00,8.06,8.11,8.06,8.08,409600.0,6.2682,6.3071,6.2682,6.2837,409600.0
2007-11-20 14:10:00,8.08,8.09,8.06,8.07,139600.0,6.2837,6.2915,6.2682,6.276,139600.0
2007-11-20 14:20:00,8.08,8.09,8.0,8.02,212800.0,6.2837,6.2915,6.2215,6.2371,212800.0
2007-11-20 14:30:00,8.02,8.02,7.98,8.02,220800.0,6.2371,6.2371,6.206,6.2371,220800.0
2007-11-20 14:40:00,8.02,8.04,8.0,8.04,94800.0,6.2371,6.2526,6.2215,6.2526,94800.0
2007-11-20 14:50:00,8.03,8.04,8.0,8.0,101200.0,6.2449,6.2526,6.2215,6.2215,101200.0
2007-11-20 15:00:00,8.0,8.01,7.97,7.99,146400.0,6.2215,6.2293,6.1982,6.2138,146400.0
2007-11-20 15:10:00,7.99,8.0,7.97,7.98,105600.0,6.2138,6.2215,6.1982,6.206,105600.0
2007-11-20 15:20:00,7.99,8.04,7.98,8.03,174000.0,6.2138,6.2526,6.206,6.2449,174000.0
2007-11-20 15:30:00,8.03,8.09,8.03,8.08,161200.0,6.2449,6.2915,6.2449,6.2837,161200.0
2007-11-20 15:40:00,8.08,8.12,8.08,8.11,283600.0,6.2837,6.3149,6.2837,6.3071,283600.0
2007-11-20 15:50:00,8.11,8.12,8.08,8.1,316800.0,6.3071,6.3149,6.2837,6.2993,316800.0
2007-11-21 09:30:00,8.12,8.12,8.06,8.12,158800.0,6.3149,6.3149,6.2682,6.3149,158800.0
2007-11-21 09:40:00,8.11,8.16,8.11,8.15,106400.0,6.3071,6.346,6.3071,6.3382,106400.0
2007-11-21 09:50:00,8.15,8.18,8.14,8.17,109600.0,6.3382,6.3615,6.3304,6.3537,109600.0
2007-11-21 10:00:00,8.17,8.18,8.15,8.16,88400.0,6.3537,6.3615,6.3382,6.346,88400.0
2007-11-21 10:10:00,8.16,8.22,8.15,8.21,147200.0,6.346,6.3926,6.3382,6.3848,147200.0
2007-11-21 10:20:00,8.21,8.23,8.19,8.23,102800.0,6.3848,6.4004,6.3693,6.4004,102800.0
2007-11-21 10:30:00,8.23,8.24,8.18,8.19,89600.0,6.4004,6.4082,6.3615,6.3693,89600.0
2007-11-21 10:40:00,8.18,8.19,8.15,8.16,62800.0,6.3615,6.3693,6.3382,6.346,62800.0
2007-11-21 10:50:00,8.17,8.17,8.12,8.14,58000.0,6.3537,6.3537,6.3149,6.3304,58000.0
2007-11-21 11:00:00,8.14,8.14,8.12,8.12,75200.0,6.3304,6.3304,6.3149,6.3149,75200.0
2007-11-21 11:10:00,8.12,8.13,8.1,8.1,82400.0,6.3149,6.3226,6.2993,6.2993,82400.0
2007-11-21 11:20:00,8.1,8.1,8.09,8.1,129600.0,6.2993,6.2993,6.2915,6.2993,129600.0
2007-11-21 11:30:00,8.1,8.13,8.1,8.13,77600.0,6.2993,6.3226,6.2993,6.3226,77600.0
2007-11-21 11:40:00,8.13,8.15,8.13,8.14,37200.0,6.3226,6.3382,6.3226,6.3304,37200.0
2007-11-21 11:50:00,8.14,8.14,8.12,8.12,34400.0,6.3304,6.3304,6.3149,6.3149,34400.0
2007-11-21 12:00:00,8.12,8.14,8.11,8.11,67200.0,6.3149,6.3304,6.3071,6.3071,67200.0
2007-11-21 12:10:00,8.11,8.12,8.1,8.1,104800.0,6.3071,6.3149,6.2993,6.2993,104800.0
2007-11-21 12:20:00,8.1,8.11,8.1,8.11,77600.0,6.2993,6.3071,6.2993,6.3071,77600.0
2007-11-21 12:30:00,8.11,8.13,8.1,8.13,129200.0,6.3071,6.3226,6.2993,6.3226,129200.0
2007-11-21 12:40:00,8.13,8.13,8.12,8.12,134000.0,6.3226,6.3226,6.3149,6.3149,134000.0
2007-11-21 12:50:00,8.12,8.15,8.11,8.14,127600.0,6.3149,6.3382,6.3071,6.3304,127600.0
2007-11-21 13:00:00,8.13,8.15,8.12,8.13,333600.0,6.3226,6.3382,6.3149,6.3226,333600.0
2007-11-21 13:10:00,8.13,8.13,8.11,8.11,121200.0,6.3226,6.3226,6.3071,6.3071,121200.0
2007-11-21 13:20:00,8.11,8.11,8.09,8.1,143600.0,6.3071,6.3071,6.2915,6.2993,143600.0
2007-11-21 13:30:00,8.1,8.12,8.1,8.12,128800.0,6.2993,6.3149,6.2993,6.3149,128800.0
2007-11-21 13:40:00,8.11,8.13,8.09,8.13,86000.0,6.3071,6.3226,6.2915,6.3226,86000.0
2007-11-21 13:50:00,8.13,8.13,8.11,8.12,107600.0,6.3226,6.3226,6.3071,6.3149,107600.0
2007-11-21 14:00:00,8.12,8.13,8.11,8.13,80800.0,6.3149,6.3226,6.3071,6.3226,80800.0
2007-11-21 14:10:00,8.13,8.14,8.12,8.13,72400.0,6.3226,6.3304,6.3149,6.3226,72400.0
2007-11-21 14:20:00,8.13,8.14,8.11,8.12,65200.0,6.3226,6.3304,6.3071,6.3149,65200.0
2007-11-21 14:30:00,8.12,8.16,8.12,8.13,67200.0,6.3149,6.346,6.3149,6.3226,67200.0
2007-11-21 14:40:00,8.13,8.14,8.13,8.13,62000.0,6.3226,6.3304,6.3226,6.3226,62000.0
2007-11-21 14:50:00,8.13,8.15,8.13,8.15,56000.0,6.3226,6.3382,6.3226,6.3382,56000.0
2007-11-21 15:00:00,8.15,8.16,8.12,8.12,138000.0,6.3382,6.346,6.3149,6.3149,138000.0
2007-11-21 15:10:00,8.12,8.12,8.09,8.09,134800.0,6.3149,6.3149,6.2915,6.2915,134800.0
2007-11-21 15:20:00,8.09,8.11,8.08,8.09,120400.0,6.2915,6.3071,6.2837,6.2915,120400.0
2007-11-21 15:30:00,8.1,8.12,8.09,8.11,130000.0,6.2993,6.3149,6.2915,6.3071,130000.0
2007-11-21 15:40:00,8.11,8.11,8.09,8.11,87200.0,6.3071,6.3071,6.2915,6.3071,87200.0
2007-11-21 15:50:00,8.11,8.11,8.04,8.05,443200.0,6.3071,6.3071,6.2526,6.2604,443200.0
2007-11-23 09:30:00,8.06,8.13,8.04,8.09,85600.0,6.2682,6.3226,6.2526,6.2915,85600.0
2007-11-23 09:40:00,8.1,8.13,8.1,8.12,86000.0,6.2993,6.3226,6.2993,6.3149,86000.0
2007-11-23 09:50:00,8.12,8.13,8.1,8.11,71600.0,6.3149,6.3226,6.2993,6.3071,71600.0
2007-11-23 10:00:00,8.11,8.15,8.1,8.13,91200.0,6.3071,6.3382,6.2993,6.3226,91200.0
2007-11-23 10:10:00,8.13,8.14,8.12,8.14,34800.0,6.3226,6.3304,6.3149,6.3304,34800.0
2007-11-23 10:20:00,8.14,8.14,8.11,8.11,46000.0,6.3304,6.3304,6.3071,6.3071,46000.0
2007-11-23 10:30:00,8.11,8.14,8.11,8.14,56000.0,6.3071,6.3304,6.3071,6.3304,56000.0
2007-11-23 10:40:00,8.13,8.13,8.12,8.13,30000.0,6.3226,6.3226,6.3149,6.3226,30000.0
2007-11-23 10:50:00,8.13,8.14,8.12,8.14,44400.0,6.3226,6.3304,6.3149,6.3304,44400.0
2007-11-23 11:00:00,8.14,8.14,8.13,8.14,44400.0,6.3304,6.3304,6.3226,6.3304,44400.0
2007-11-23 11:10:00,8.14,8.14,8.13,8.14,56800.0,6.3304,6.3304,6.3226,6.3304,56800.0
2007-11-23 11:20:00,8.14,8.15,8.13,8.15,43200.0,6.3304,6.3382,6.3226,6.3382,43200.0
2007-11-23 11:30:00,8.14,8.16,8.14,8.16,44800.0,6.3304,6.346,6.3304,6.346,44800.0
2007-11-23 11:40:00,8.16,8.17,8.15,8.16,37600.0,6.346,6.3537,6.3382,6.346,37600.0
2007-11-23 11:50:00,8.16,8.17,8.15,8.16,48400.0,6.346,6.3537,6.3382,6.346,48400.0
2007-11-23 12:00:00,8.15,8.18,8.15,8.18,108800.0,6.3382,6.3615,6.3382,6.3615,108800.0
2007-11-23 12:10:00,8.18,8.21,8.18,8.2,88800.0,6.3615,6.3848,6.3615,6.3771,88800.0
2007-11-23 12:20:00,8.2,8.2,8.18,8.18,76800.0,6.3771,6.3771,6.3615,6.3615,76800.0
2007-11-23 12:30:00,8.18,8.19,8.17,8.17,60400.0,6.3615,6.3693,6.3537,6.3537,60400.0
2007-11-23 12:40:00,8.16,8.18,8.16,8.18,69200.0,6.346,6.3615,6.346,6.3615,69200.0
2007-11-23 12:50:00,8.18,8.18,8.15,8.16,202000.0,6.3615,6.3615,6.3382,6.346,202000.0
2007-11-26 09:30:00,8.04,8.25,8.02,8.2,242000.0,6.2526,6.416,6.2371,6.3771,242000.0
2007-11-26 09:40:00,8.21,8.21,8.17,8.17,71200.0,6.3848,6.3848,6.3537,6.3537,71200.0
2007-11-26 09:50:00,8.17,8.18,8.15,8.18,42800.0,6.3537,6.3615,6.3382,6.3615,42800.0
2007-11-26 10:00:00,8.19,8.19,8.16,8.17,41200.0,6.3693,6.3693,6.346,6.3537,41200.0
2007-11-26 10:10:00,8.17,8.17,8.12,8.12,64000.0,6.3537,6.3537,6.3149,6.3149,64000.0
2007-11-26 10:20:00,8.13,8.14,8.12,8.13,69200.0,6.3226,6.3304,6.3149,6.3226,69200.0
2007-11-26 10:30:00,8.13,8.14,8.12,8.12,75600.0,6.3226,6.3304,6.3149,6.3149,75600.0
2007-11-26 10:40:00,8.12,8.12,8.08,8.11,104400.0,6.3149,6.3149,6.2837,6.3071,104400.0
2007-11-26 10:50:00,8.11,8.11,8.08,8.08,66000.0,6.3071,6.3071,6.2837,6.2837,66000.0
2007-11-26 11:00:00,8.08,8.1,8.08,8.09,58800.0,6.2837,6.2993,6.2837,6.2915,58800.0
2007-11-26 11:10:00,8.08,8.08,8.03,8.03,131200.0,6.2837,6.2837,6.2449,6.2449,131200.0
2007-11-26 11:20:00,8.03,8.04,8.02,8.03,64800.0,6.2449,6.2526,6.2371,6.2449,64800.0
2007-11-26 11:30:00,8.03,8.05,8.03,8.04,58400.0,6.2449,6.2604,6.2449,6.2526,58400.0
2007-11-26 11:40:00,8.04,8.04,8.01,8.04,86000.0,6.2526,6.2526,6.2293,6.2526,86000.0
2007-11-26 11:50:00,8.04,8.05,8.03,8.04,65200.0,6.2526,6.2604,6.2449,6.2526,65200.0
2007-11-26 12:00:00,8.04,8.06,8.04,8.06,62800.0,6.2526,6.2682,6.2526,6.2682,62800.0
2007-11-26 12:10:00,8.07,8.08,8.05,8.05,49600.0,6.276,6.2837,6.2604,6.2604,49600.0
2007-11-26 12:20:00,8.05,8.09,8.05,8.09,24000.0,6.2604,6.2915,6.2604,6.2915,24000.0
2007-11-26 12:30:00,8.09,8.09,8.08,8.08,28800.0,6.2915,6.2915,6.2837,6.2837,28800.0
2007-11-26 12:40:00,8.08,8.1,8.08,8.09,40400.0,6.2837,6.2993,6.2837,6.2915,40400.0
2007-11-26 12:50:00,8.09,8.1,8.08,8.1,23200.0,6.2915,6.2993,6.2837,6.2993,23200.0
2007-11-26 13:00:00,8.1,8.1,8.09,8.09,36800.0,6.2993,6.2993,6.2915,6.2915,36800.0
2007-11-26 13:10:00,8.09,8.1,8.08,8.1,32000.0,6.2915,6.2993,6.2837,6.2993,32000.0
2007-11-26 13:20:00,8.1,8.11,8.08,8.08,24800.0,6.2993,6.3071,6.2837,6.2837,24800.0
2007-11-26 13:30:00,8.08,8.1,8.08,8.1,16400.0,6.2837,6.2993,6.2837,6.2993,16400.0
2007-11-26 13:40:00,8.1,8.1,8.06,8.07,64000.0,6.2993,6.2993,6.2682,6.276,64000.0
2007-11-26 13:50:00,8.07,8.07,8.06,8.06,41200.0,6.276,6.276,6.2682,6.2682,41200.0
2007-11-26 14:00:00,8.06,8.07,8.04,8.05,44000.0,6.2682,6.276,6.2526,6.2604,44000.0
2007-11-26 14:10:00,8.05,8.07,8.05,8.06,72800.0,6.2604,6.276,6.2604,6.2682,72800.0
2007-11-26 14:20:00,8.07,8.08,8.06,8.07,25600.0,6.276,6.2837,6.2682,6.276,25600.0
2007-11-26 14:30:00,8.07,8.09,8.07,8.07,37600.0,6.276,6.2915,6.276,6.276,37600.0
2007-11-26 14:40:00,8.07,8.08,8.05,8.06,29200.0,6.276,6.2837,6.2604,6.2682,29200.0
2007-11-26 14:50:00,8.06,8.07,8.05,8.05,69200.0,6.2682,6.276,6.2604,6.2604,69200.0
2007-11-26 15:00:00,8.05,8.05,8.01,8.03,59200.0,6.2604,6.2604,6.2293,6.2449,59200.0
2007-11-26 15:10:00,8.03,8.03,7.99,8.0,146400.0,6.2449,6.2449,6.2138,6.2215,146400.0
2007-11-26 15:20:00,8.01,8.01,7.99,8.0,91600.0,6.2293,6.2293,6.2138,6.2215,91600.0
2007-11-26 15:30:00,8.0,8.02,8.0,8.02,139200.0,6.2215,6.2371,6.2215,6.2371,139200.0
2007-11-26 15:40:00,8.02,8.03,8.0,8.01,133600.0,6.2371,6.2449,6.2215,6.2293,133600.0
2007-11-26 15:50:00,8.01,8.01,7.95,7.96,384000.0,6.2293,6.2293,6.1826,6.1904,384000.0
2007-11-27 09:30:00,8.03,8.04,7.96,8.01,127600.0,6.2449,6.2526,6.1904,6.2293,127600.0
2007-11-27 09:40:00,8.01,8.06,8.0,8.06,82400.0,6.2293,6.2682,6.2215,6.2682,82400.0
2007-11-27 09:50:00,8.06,8.07,8.04,8.05,120800.0,6.2682,6.276,6.2526,6.2604,120800.0
2007-11-27 10:00:00,8.05,8.07,8.03,8.05,205600.0,6.2604,6.276,6.2449,6.2604,205600.0
2007-11-27 10:10:00,8.05,8.08,8.04,8.07,137600.0,6.2604,6.2837,6.2526,6.276,137600.0
2007-11-27 10:20:00,8.06,8.11,8.06,8.11,143200.0,6.2682,6.3071,6.2682,6.3071,143200.0
2007-11-27 10:30:00,8.11,8.13,8.11,8.13,213200.0,6.3071,6.3226,6.3071,6.3226,213200.0
2007-11-27 10:40:00,8.13,8.16,8.12,8.15,184400.0,6.3226,6.346,6.3149,6.3382,184400.0
2007-11-27 10:50:00,8.15,8.17,8.13,8.13,92000.0,6.3382,6.3537,6.3226,6.3226,92000.0
2007-11-27 11:00:00,8.14,8.14,8.13,8.13,65600.0,6.3304,6.3304,6.3226,6.3226,65600.0
2007-11-27 11:10:00,8.13,8.17,8.13,8.17,108400.0,6.3226,6.3537,6.3226,6.3537,108400.0
2007-11-27 11:20:00,8.16,8.16,8.13,8.13,134000.0,6.346,6.346,6.3226,6.3226,134000.0
2007-11-27 11:30:00,8.13,8.14,8.12,8.13,238800.0,6.3226,6.3304,6.3149,6.3226,238800.0
2007-11-27 11:40:00,8.13,8.14,8.11,8.11,186000.0,6.3226,6.3304,6.3071,6.3071,186000.0
2007-11-27 11:50:00,8.11,8.12,8.09,8.09,82400.0,6.3071,6.3149,6.2915,6.2915,82400.0
2007-11-27 12:00:00,8.1,8.1,8.06,8.07,172800.0,6.2993,6.2993,6.2682,6.276,172800.0
2007-11-27 12:10:00,8.07,8.08,8.05,8.06,186000.0,6.276,6.2837,6.2604,6.2682,186000.0
2007-11-27 12:20:00,8.06,8.06,8.05,8.06,62400.0,6.2682,6.2682,6.2604,6.2682,62400.0
2007-11-27 12:30:00,8.06,8.08,8.06,8.07,98000.0,6.2682,6.2837,6.2682,6.276,98000.0
2007-11-27 12:40:00,8.07,8.07,8.06,8.07,119600.0,6.276,6.276,6.2682,6.276,119600.0
2007-11-27 12:50:00,8.07,8.08,8.05,8.05,94800.0,6.276,6.2837,6.2604,6.2604,94800.0
2007-11-27 13:00:00,8.06,8.06,8.05,8.06,57200.0,6.2682,6.2682,6.2604,6.2682,57200.0
2007-11-27 13:10:00,8.06,8.06,8.05,8.05,85600.0,6.2682,6.2682,6.2604,6.2604,85600.0
2007-11-27 13:20:00,8.05,8.07,8.05,8.05,99200.0,6.2604,6.276,6.2604,6.2604,99200.0
2007-11-27 13:30:00,8.05,8.06,8.04,8.05,65200.0,6.2604,6.2682,6.2526,6.2604,65200.0
2007-11-27 13:40:00,8.05,8.05,8.05,8.05,79600.0,6.2604,6.2604,6.2604,6.2604,79600.0
2007-11-27 13:50:00,8.04,8.04,8.01,8.01,76800.0,6.2526,6.2526,6.2293,6.2293,76800.0
2007-11-27 14:00:00,8.01,8.01,7.99,8.0,192000.0,6.2293,6.2293,6.2138,6.2215,192000.0
2007-11-27 14:10:00,8.0,8.02,8.0,8.02,97600.0,6.2215,6.2371,6.2215,6.2371,97600.0
2007-11-27 14:20:00,8.02,8.02,8.0,8.02,114800.0,6.2371,6.2371,6.2215,6.2371,114800.0
2007-11-27 14:30:00,8.01,8.03,7.99,8.01,132800.0,6.2293,6.2449,6.2138,6.2293,132800.0
2007-11-27 14:40:00,8.01,8.02,8.01,8.01,152800.0,6.2293,6.2371,6.2293,6.2293,152800.0
2007-11-27 14:50:00,8.01,8.04,8.0,8.03,106400.0,6.2293,6.2526,6.2215,6.2449,106400.0
2007-11-27 15:00:00,8.03,8.04,8.0,8.01,127600.0,6.2449,6.2526,6.2215,6.2293,127600.0
2007-11-27 15:10:00,8.02,8.06,8.02,8.05,106800.0,6.2371,6.2682,6.2371,6.2604,106800.0
2007-11-27 15:20:00,8.04,8.06,8.02,8.04,106800.0,6.2526,6.2682,6.2371,6.2526,106800.0
2007-11-27 15:30:00,8.04,8.09,8.03,8.07,249600.0,6.2526,6.2915,6.2449,6.276,249600.0
2007-11-27 15:40:00,8.07,8.1,8.07,8.1,380800.0,6.276,6.2993,6.276,6.2993,380800.0
2007-11-27 15:50:00,8.1,8.11,8.06,8.08,892800.0,6.2993,6.3071,6.2682,6.2837,892800.0
2007-11-28 09:30:00,8.18,8.24,8.14,8.14,152800.0,6.3615,6.4082,6.3304,6.3304,152800.0
2007-11-28 09:40:00,8.14,8.15,8.11,8.12,75200.0,6.3304,6.3382,6.3071,6.3149,75200.0
2007-11-28 09:50:00,8.11,8.12,8.08,8.08,141600.0,6.3071,6.3149,6.2837,6.2837,141600.0
2007-11-28 10:00:00,8.09,8.12,8.05,8.05,171200.0,6.2915,6.3149,6.2604,6.2604,171200.0
2007-11-28 10:10:00,8.05,8.07,8.03,8.06,142800.0,6.2604,6.276,6.2449,6.2682,142800.0
2007-11-28 10:20:00,8.06,8.08,8.06,8.07,121600.0,6.2682,6.2837,6.2682,6.276,121600.0
2007-11-28 10:30:00,8.07,8.09,8.06,8.09,162000.0,6.276,6.2915,6.2682,6.2915,162000.0
2007-11-28 10:40:00,8.09,8.12,8.07,8.07,228400.0,6.2915,6.3149,6.276,6.276,228400.0
2007-11-28 10:50:00,8.07,8.17,8.07,8.15,300000.0,6.276,6.3537,6.276,6.3382,300000.0
2007-11-28 11:00:00,8.15,8.16,8.12,8.14,131200.0,6.3382,6.346,6.3149,6.3304,131200.0
2007-11-28 11:10:00,8.13,8.15,8.13,8.15,46800.0,6.3226,6.3382,6.3226,6.3382,46800.0
2007-11-28 11:20:00,8.15,8.15,8.13,8.15,48400.0,6.3382,6.3382,6.3226,6.3382,48400.0
2007-11-28 11:30:00,8.15,8.15,8.11,8.12,83200.0,6.3382,6.3382,6.3071,6.3149,83200.0
2007-11-28 11:40:00,8.12,8.13,8.1,8.11,48800.0,6.3149,6.3226,6.2993,6.3071,48800.0
2007-11-28 11:50:00,8.1,8.13,8.1,8.13,55600.0,6.2993,6.3226,6.2993,6.3226,55600.0
2007-11-28 12:00:00,8.13,8.15,8.12,8.15,68800.0,6.3226,6.3382,6.3149,6.3382,68800.0
2007-11-28 12:10:00,8.15,8.15,8.14,8.15,129600.0,6.3382,6.3382,6.3304,6.3382,129600.0
2007-11-28 12:20:00,8.15,8.15,8.14,8.15,26800.0,6.3382,6.3382,6.3304,6.3382,26800.0
2007-11-28 12:30:00,8.14,8.15,8.13,8.14,41600.0,6.3304,6.3382,6.3226,6.3304,41600.0
2007-11-28 12:40:00,8.13,8.14,8.12,8.12,68000.0,6.3226,6.3304,6.3149,6.3149,68000.0
2007-11-28 12:50:00,8.12,8.13,8.11,8.11,74400.0,6.3149,6.3226,6.3071,6.3071,74400.0
2007-11-28 13:00:00,8.11,8.12,8.11,8.11,88000.0,6.3071,6.3149,6.3071,6.3071,88000.0
2007-11-28 13:10:00,8.11,8.13,8.11,8.12,46800.0,6.3071,6.3226,6.3071,6.3149,46800.0
2007-11-28 13:20:00,8.13,8.13,8.11,8.11,67200.0,6.3226,6.3226,6.3071,6.3071,67200.0
2007-11-28 13:30:00,8.11,8.12,8.1,8.1,79200.0,6.3071,6.3149,6.2993,6.2993,79200.0
2007-11-28 13:40:00,8.1,8.12,8.1,8.11,87200.0,6.2993,6.3149,6.2993,6.3071,87200.0
2007-11-28 13:50:00,8.11,8.12,8.11,8.11,118400.0,6.3071,6.3149,6.3071,6.3071,118400.0
2007-11-28 14:00:00,8.11,8.13,8.1,8.13,96400.0,6.3071,6.3226,6.2993,6.3226,96400.0
2007-11-28 14:10:00,8.13,8.13,8.11,8.11,68400.0,6.3226,6.3226,6.3071,6.3071,68400.0
2007-11-28 14:20:00,8.12,8.12,8.11,8.12,46800.0,6.3149,6.3149,6.3071,6.3149,46800.0
2007-11-28 14:30:00,8.12,8.13,8.12,8.12,69200.0,6.3149,6.3226,6.3149,6.3149,69200.0
2007-11-28 14:40:00,8.12,8.12,8.08,8.09,156800.0,6.3149,6.3149,6.2837,6.2915,156800.0
2007-11-28 14:50:00,8.09,8.11,8.09,8.1,73200.0,6.2915,6.3071,6.2915,6.2993,73200.0
2007-11-28 15:00:00,8.1,8.11,8.08,8.11,157200.0,6.2993,6.3071,6.2837,6.3071,157200.0
2007-11-28 15:10:00,8.11,8.12,8.1,8.12,72400.0,6.3071,6.3149,6.2993,6.3149,72400.0
2007-11-28 15:20:00,8.12,8.13,8.11,8.13,100400.0,6.3149,6.3226,6.3071,6.3226,100400.0
2007-11-28 15:30:00,8.13,8.14,8.11,8.12,185200.0,6.3226,6.3304,6.3071,6.3149,185200.0
2007-11-28 15:40:00,8.12,8.12,8.09,8.09,150000.0,6.3149,6.3149,6.2915,6.2915,150000.0
2007-11-28 15:50:00,8.09,8.11,8.09,8.1,572000.0,6.2915,6.3071,6.2915,6.2993,572000.0
2007-11-29 09:30:00,8.09,8.11,8.05,8.08,118400.0,6.2915,6.3071,6.2604,6.2837,118400.0
2007-11-29 09:40:00,8.08,8.09,8.04,8.04,71600.0,6.2837,6.2915,6.2526,6.2526,71600.0
2007-11-29 09:50:00,8.04,8.06,8.02,8.02,74000.0,6.2526,6.2682,6.2371,6.2371,74000.0
2007-11-29 10:00:00,8.01,8.04,8.01,8.01,88000.0,6.2293,6.2526,6.2293,6.2293,88000.0
2007-11-29 10:10:00,8.02,8.04,8.02,8.04,92800.0,6.2371,6.2526,6.2371,6.2526,92800.0
2007-11-29 10:20:00,8.04,8.05,8.03,8.03,85200.0,6.2526,6.2604,6.2449,6.2449,85200.0
2007-11-29 10:30:00,8.03,8.05,8.03,8.05,146000.0,6.2449,6.2604,6.2449,6.2604,146000.0
2007-11-29 10:40:00,8.04,8.05,8.04,8.04,46000.0,6.2526,6.2604,6.2526,6.2526,46000.0
2007-11-29 10:50:00,8.04,8.05,8.04,8.05,71200.0,6.2526,6.2604,6.2526,6.2604,71200.0
2007-11-29 11:00:00,8.05,8.05,8.04,8.04,73200.0,6.2604,6.2604,6.2526,6.2526,73200.0
2007-11-29 11:10:00,8.04,8.05,8.04,8.04,63600.0,6.2526,6.2604,6.2526,6.2526,63600.0
2007-11-29 11:20:00,8.05,8.05,8.03,8.04,48000.0,6.2604,6.2604,6.2449,6.2526,48000.0
2007-11-29 11:30:00,8.04,8.05,8.03,8.03,85600.0,6.2526,6.2604,6.2449,6.2449,85600.0
2007-11-29 11:40:00,8.02,8.03,8.02,8.03,98800.0,6.2371,6.2449,6.2371,6.2449,98800.0
2007-11-29 11:50:00,8.02,8.02,8.01,8.01,96000.0,6.2371,6.2371,6.2293,6.2293,96000.0
2007-11-29 12:00:00,8.01,8.02,8.0,8.01,119200.0,6.2293,6.2371,6.2215,6.2293,119200.0
2007-11-29 12:10:00,8.01,8.01,8.0,8.0,88000.0,6.2293,6.2293,6.2215,6.2215,88000.0
2007-11-29 12:20:00,8.0,8.0,8.0,8.0,70800.0,6.2215,6.2215,6.2215,6.2215,70800.0
2007-11-29 12:30:00,8.0,8.0,8.0,8.0,61600.0,6.2215,6.2215,6.2215,6.2215,61600.0
2007-11-29 12:40:00,8.0,8.0,7.99,7.99,58800.0,6.2215,6.2215,6.2138,6.2138,58800.0
2007-11-29 12:50:00,7.99,8.0,7.99,7.99,73600.0,6.2138,6.2215,6.2138,6.2138,73600.0
2007-11-29 13:00:00,8.0,8.0,7.99,8.0,55600.0,6.2215,6.2215,6.2138,6.2215,55600.0
2007-11-29 13:10:00,8.0,8.0,8.0,8.0,71200.0,6.2215,6.2215,6.2215,6.2215,71200.0
2007-11-29 13:20:00,8.0,8.0,7.99,8.0,64400.0,6.2215,6.2215,6.2138,6.2215,64400.0
2007-11-29 13:30:00,8.0,8.02,8.0,8.01,60800.0,6.2215,6.2371,6.2215,6.2293,60800.0
2007-11-29 13:40:00,8.01,8.01,7.99,8.01,68000.0,6.2293,6.2293,6.2138,6.2293,68000.0
2007-11-29 13:50:00,8.01,8.03,8.01,8.01,104800.0,6.2293,6.2449,6.2293,6.2293,104800.0
2007-11-29 14:00:00,8.01,8.01,8.0,8.01,163200.0,6.2293,6.2293,6.2215,6.2293,163200.0
2007-11-29 14:10:00,8.01,8.02,8.01,8.01,131200.0,6.2293,6.2371,6.2293,6.2293,131200.0
2007-11-29 14:20:00,8.01,8.01,8.01,8.01,73200.0,6.2293,6.2293,6.2293,6.2293,73200.0
2007-11-29 14:30:00,8.01,8.01,7.99,8.0,105600.0,6.2293,6.2293,6.2138,6.2215,105600.0
2007-11-29 14:40:00,8.01,8.02,8.0,8.0,108000.0,6.2293,6.2371,6.2215,6.2215,108000.0
2007-11-29 14:50:00,8.0,8.01,7.99,8.0,128400.0,6.2215,6.2293,6.2138,6.2215,128400.0
2007-11-29 15:00:00,8.0,8.0,7.99,8.0,156800.0,6.2215,6.2215,6.2138,6.2215,156800.0
2007-11-29 15:10:00,8.0,8.01,7.99,8.01,108000.0,6.2215,6.2293,6.2138,6.2293,108000.0
2007-11-29 15:20:00,8.01,8.03,8.0,8.03,127600.0,6.2293,6.2449,6.2215,6.2449,127600.0
2007-11-29 15:30:00,8.03,8.03,8.02,8.03,120800.0,6.2449,6.2449,6.2371,6.2449,120800.0
2007-11-29 15:40:00,8.03,8.03,8.02,8.02,201600.0,6.2449,6.2449,6.2371,6.2371,201600.0
2007-11-29 15:50:00,8.02,8.02,8.01,8.02,280400.0,6.2371,6.2371,6.2293,6.2371,280400.0
2007-11-30 09:30:00,8.03,8.14,8.02,8.13,579200.0,6.2449,6.3304,6.2371,6.3226,579200.0
2007-11-30 09:40:00,8.13,8.16,8.13,8.15,144800.0,6.3226,6.346,6.3226,6.3382,144800.0
2007-11-30 09:50:00,8.15,8.15,8.14,8.15,141200.0,6.3382,6.3382,6.3304,6.3382,141200.0
2007-11-30 10:00:00,8.15,8.15,8.13,8.15,236000.0,6.3382,6.3382,6.3226,6.3382,236000.0
2007-11-30 10:10:00,8.14,8.14,8.12,8.12,127600.0,6.3304,6.3304,6.3149,6.3149,127600.0
2007-11-30 10:20:00,8.12,8.13,8.11,8.11,117600.0,6.3149,6.3226,6.3071,6.3071,117600.0
2007-11-30 10:30:00,8.11,8.12,8.11,8.11,89200.0,6.3071,6.3149,6.3071,6.3071,89200.0
2007-11-30 10:40:00,8.11,8.12,8.1,8.11,52400.0,6.3071,6.3149,6.2993,6.3071,52400.0
2007-11-30 10:50:00,8.11,8.11,8.09,8.1,112800.0,6.3071,6.3071,6.2915,6.2993,112800.0
2007-11-30 11:00:00,8.1,8.1,8.06,8.06,169600.0,6.2993,6.2993,6.2682,6.2682,169600.0
2007-11-30 11:10:00,8.07,8.08,8.07,8.08,190400.0,6.276,6.2837,6.276,6.2837,190400.0
2007-11-30 11:20:00,8.08,8.09,8.07,8.08,127600.0,6.2837,6.2915,6.276,6.2837,127600.0
2007-11-30 11:30:00,8.08,8.08,8.05,8.06,110800.0,6.2837,6.2837,6.2604,6.2682,110800.0
2007-11-30 11:40:00,8.06,8.06,8.05,8.06,78800.0,6.2682,6.2682,6.2604,6.2682,78800.0
2007-11-30 11:50:00,8.06,8.06,8.05,8.06,88000.0,6.2682,6.2682,6.2604,6.2682,88000.0
2007-11-30 12:00:00,8.06,8.06,8.05,8.05,57200.0,6.2682,6.2682,6.2604,6.2604,57200.0
2007-11-30 12:10:00,8.05,8.05,8.04,8.05,64000.0,6.2604,6.2604,6.2526,6.2604,64000.0
2007-11-30 12:20:00,8.05,8.06,8.04,8.06,55600.0,6.2604,6.2682,6.2526,6.2682,55600.0
2007-11-30 12:30:00,8.06,8.06,8.04,8.05,52000.0,6.2682,6.2682,6.2526,6.2604,52000.0
2007-11-30 12:40:00,8.05,8.05,8.03,8.04,116800.0,6.2604,6.2604,6.2449,6.2526,116800.0
2007-11-30 12:50:00,8.05,8.06,8.05,8.06,37600.0,6.2604,6.2682,6.2604,6.2682,37600.0
2007-11-30 13:00:00,8.06,8.06,8.05,8.06,44800.0,6.2682,6.2682,6.2604,6.2682,44800.0
2007-11-30 13:10:00,8.06,8.08,8.05,8.08,64000.0,6.2682,6.2837,6.2604,6.2837,64000.0
2007-11-30 13:20:00,8.08,8.11,8.08,8.09,60400.0,6.2837,6.3071,6.2837,6.2915,60400.0
2007-11-30 13:30:00,8.09,8.11,8.09,8.1,51200.0,6.2915,6.3071,6.2915,6.2993,51200.0
2007-11-30 13:40:00,8.1,8.11,8.09,8.11,42800.0,6.2993,6.3071,6.2915,6.3071,42800.0
2007-11-30 13:50:00,8.11,8.12,8.11,8.12,46800.0,6.3071,6.3149,6.3071,6.3149,46800.0
2007-11-30 14:00:00,8.12,8.12,8.1,8.11,62800.0,6.3149,6.3149,6.2993,6.3071,62800.0
2007-11-30 14:10:00,8.11,8.13,8.11,8.12,70400.0,6.3071,6.3226,6.3071,6.3149,70400.0
2007-11-30 14:20:00,8.12,8.12,8.12,8.12,46000.0,6.3149,6.3149,6.3149,6.3149,46000.0
2007-11-30 14:30:00,8.12,8.13,8.11,8.12,79600.0,6.3149,6.3226,6.3071,6.3149,79600.0
2007-11-30 14:40:00,8.12,8.12,8.09,8.1,51200.0,6.3149,6.3149,6.2915,6.2993,51200.0
2007-11-30 14:50:00,8.09,8.1,8.08,8.09,68800.0,6.2915,6.2993,6.2837,6.2915,68800.0
2007-11-30 15:00:00,8.09,8.09,8.05,8.05,123600.0,6.2915,6.2915,6.2604,6.2604,123600.0
2007-11-30 15:10:00,8.05,8.06,8.02,8.02,433600.0,6.2604,6.2682,6.2371,6.2371,433600.0
2007-11-30 15:20:00,8.02,8.04,8.02,8.02,360400.0,6.2371,6.2526,6.2371,6.2371,360400.0
2007-11-30 15:30:00,8.02,8.04,8.01,8.02,360000.0,6.2371,6.2526,6.2293,6.2371,360000.0
2007-11-30 15:40:00,8.02,8.03,7.99,8.0,558000.0,6.2371,6.2449,6.2138,6.2215,558000.0
2007-11-30 15:50:00,8.0,8.01,7.99,7.99,606000.0,6.2215,6.2293,6.2138,6.2138,606000.0
2007-12-03 09:30:00,7.95,8.04,7.95,7.97,114800.0,6.1826,6.2526,6.1826,6.1982,114800.0
2007-12-03 09:40:00,7.97,7.97,7.94,7.96,187600.0,6.1982,6.1982,6.1749,6.1904,187600.0
2007-12-03 09:50:00,7.95,7.98,7.95,7.98,63600.0,6.1826,6.206,6.1826,6.206,63600.0
2007-12-03 10:00:00,7.98,8.0,7.97,7.98,88000.0,6.206,6.2215,6.1982,6.206,88000.0
2007-12-03 10:10:00,7.98,8.01,7.98,8.0,74000.0,6.206,6.2293,6.206,6.2215,74000.0
2007-12-03 10:20:00,8.0,8.01,7.98,7.99,104400.0,6.2215,6.2293,6.206,6.2138,104400.0
2007-12-03 10:30:00,7.99,8.01,7.99,8.0,100400.0,6.2138,6.2293,6.2138,6.2215,100400.0
2007-12-03 10:40:00,8.0,8.01,7.98,7.99,84400.0,6.2215,6.2293,6.206,6.2138,84400.0
2007-12-03 10:50:00,8.0,8.0,7.97,7.98,153600.0,6.2215,6.2215,6.1982,6.206,153600.0
2007-12-03 11:00:00,7.98,7.98,7.96,7.98,39200.0,6.206,6.206,6.1904,6.206,39200.0
2007-12-03 11:10:00,7.98,7.98,7.96,7.96,327600.0,6.206,6.206,6.1904,6.1904,327600.0
2007-12-03 11:20:00,7.96,7.97,7.94,7.96,261200.0,6.1904,6.1982,6.1749,6.1904,261200.0
2007-12-03 11:30:00,7.96,7.97,7.95,7.96,67600.0,6.1904,6.1982,6.1826,6.1904,67600.0
2007-12-03 11:40:00,7.96,7.97,7.96,7.96,76000.0,6.1904,6.1982,6.1904,6.1904,76000.0
2007-12-03 11:50:00,7.96,7.97,7.96,7.96,60400.0,6.1904,6.1982,6.1904,6.1904,60400.0
2007-12-03 12:00:00,7.96,7.97,7.95,7.95,114400.0,6.1904,6.1982,6.1826,6.1826,114400.0
2007-12-03 12:10:00,7.95,7.96,7.95,7.95,138400.0,6.1826,6.1904,6.1826,6.1826,138400.0
2007-12-03 12:20:00,7.95,7.96,7.95,7.95,38000.0,6.1826,6.1904,6.1826,6.1826,38000.0
2007-12-03 12:30:00,7.95,7.96,7.93,7.93,206400.0,6.1826,6.1904,6.1671,6.1671,206400.0
2007-12-03 12:40:00,7.93,7.94,7.93,7.93,57200.0,6.1671,6.1749,6.1671,6.1671,57200.0
2007-12-03 12:50:00,7.94,7.94,7.92,7.92,132400.0,6.1749,6.1749,6.1593,6.1593,132400.0
2007-12-03 13:00:00,7.92,7.92,7.91,7.92,72400.0,6.1593,6.1593,6.1515,6.1593,72400.0
2007-12-03 13:10:00,7.91,7.93,7.91,7.92,54400.0,6.1515,6.1671,6.1515,6.1593,54400.0
2007-12-03 13:20:00,7.93,7.94,7.92,7.93,110800.0,6.1671,6.1749,6.1593,6.1671,110800.0
2007-12-03 13:30:00,7.93,7.93,7.91,7.92,88400.0,6.1671,6.1671,6.1515,6.1593,88400.0
2007-12-03 13:40:00,7.92,7.92,7.91,7.92,46800.0,6.1593,6.1593,6.1515,6.1593,46800.0
2007-12-03 13:50:00,7.92,7.93,7.91,7.92,46400.0,6.1593,6.1671,6.1515,6.1593,46400.0
2007-12-03 14:00:00,7.92,7.94,7.92,7.94,62800.0,6.1593,6.1749,6.1593,6.1749,62800.0
2007-12-03 14:10:00,7.94,7.94,7.93,7.94,56000.0,6.1749,6.1749,6.1671,6.1749,56000.0
2007-12-03 14:20:00,7.93,7.94,7.93,7.93,73200.0,6.1671,6.1749,6.1671,6.1671,73200.0
2007-12-03 14:30:00,7.93,7.93,7.92,7.93,80000.0,6.1671,6.1671,6.1593,6.1671,80000.0
2007-12-03 14:40:00,7.93,7.95,7.92,7.92,151200.0,6.1671,6.1826,6.1593,6.1593,151200.0
2007-12-03 14:50:00,7.93,7.95,7.92,7.93,55200.0,6.1671,6.1826,6.1593,6.1671,55200.0
2007-12-03 15:00:00,7.93,7.94,7.93,7.93,73200.0,6.1671,6.1749,6.1671,6.1671,73200.0
2007-12-03 15:10:00,7.93,7.93,7.92,7.93,86000.0,6.1671,6.1671,6.1593,6.1671,86000.0
2007-12-03 15:20:00,7.93,7.95,7.93,7.93,105600.0,6.1671,6.1826,6.1671,6.1671,105600.0
2007-12-03 15:30:00,7.93,7.95,7.93,7.95,124000.0,6.1671,6.1826,6.1671,6.1826,124000.0
2007-12-03 15:40:00,7.95,7.95,7.91,7.91,267600.0,6.1826,6.1826,6.1515,6.1515,267600.0
2007-12-03 15:50:00,7.91,7.91,7.88,7.89,640400.0,6.1515,6.1515,6.1282,6.136,640400.0
2007-12-04 09:30:00,7.82,7.92,7.82,7.82,162400.0,6.0815,6.1593,6.0815,6.0815,162400.0
2007-12-04 09:40:00,7.82,7.83,7.81,7.81,156000.0,6.0815,6.0893,6.0738,6.0738,156000.0
2007-12-04 09:50:00,7.81,7.81,7.79,7.8,145200.0,6.0738,6.0738,6.0582,6.066,145200.0
2007-12-04 10:00:00,7.8,7.81,7.79,7.8,38400.0,6.066,6.0738,6.0582,6.066,38400.0
2007-12-04 10:10:00,7.8,7.81,7.79,7.79,55200.0,6.066,6.0738,6.0582,6.0582,55200.0
2007-12-04 10:20:00,7.79,7.83,7.79,7.83,53200.0,6.0582,6.0893,6.0582,6.0893,53200.0
2007-12-04 10:30:00,7.83,7.84,7.82,7.82,45200.0,6.0893,6.0971,6.0815,6.0815,45200.0
2007-12-04 10:40:00,7.82,7.83,7.81,7.81,37200.0,6.0815,6.0893,6.0738,6.0738,37200.0
2007-12-04 10:50:00,7.81,7.83,7.81,7.82,32000.0,6.0738,6.0893,6.0738,6.0815,32000.0
2007-12-04 11:00:00,7.81,7.83,7.81,7.82,23200.0,6.0738,6.0893,6.0738,6.0815,23200.0
2007-12-04 11:10:00,7.83,7.83,7.81,7.82,29600.0,6.0893,6.0893,6.0738,6.0815,29600.0
2007-12-04 11:20:00,7.81,7.83,7.81,7.82,43600.0,6.0738,6.0893,6.0738,6.0815,43600.0
2007-12-04 11:30:00,7.82,7.82,7.81,7.82,38000.0,6.0815,6.0815,6.0738,6.0815,38000.0
2007-12-04 11:40:00,7.82,7.83,7.81,7.82,40000.0,6.0815,6.0893,6.0738,6.0815,40000.0
2007-12-04 11:50:00,7.83,7.83,7.81,7.82,106000.0,6.0893,6.0893,6.0738,6.0815,106000.0
2007-12-04 12:00:00,7.82,7.85,7.81,7.85,88000.0,6.0815,6.1049,6.0738,6.1049,88000.0
2007-12-04 12:10:00,7.85,7.87,7.85,7.86,101200.0,6.1049,6.1204,6.1049,6.1127,101200.0
2007-12-04 12:20:00,7.86,7.87,7.86,7.87,51200.0,6.1127,6.1204,6.1127,6.1204,51200.0
2007-12-04 12:30:00,7.87,7.87,7.86,7.86,19200.0,6.1204,6.1204,6.1127,6.1127,19200.0
2007-12-04 12:40:00,7.86,7.88,7.86,7.87,33600.0,6.1127,6.1282,6.1127,6.1204,33600.0
2007-12-04 12:50:00,7.87,7.87,7.86,7.86,37600.0,6.1204,6.1204,6.1127,6.1127,37600.0
2007-12-04 13:00:00,7.86,7.87,7.86,7.86,35600.0,6.1127,6.1204,6.1127,6.1127,35600.0
2007-12-04 13:10:00,7.86,7.86,7.85,7.85,62400.0,6.1127,6.1127,6.1049,6.1049,62400.0
2007-12-04 13:20:00,7.85,7.86,7.84,7.85,47600.0,6.1049,6.1127,6.0971,6.1049,47600.0
2007-12-04 13:30:00,7.85,7.86,7.84,7.86,42000.0,6.1049,6.1127,6.0971,6.1127,42000.0
2007-12-04 13:40:00,7.86,7.87,7.85,7.87,56400.0,6.1127,6.1204,6.1049,6.1204,56400.0
2007-12-04 13:50:00,7.87,7.88,7.87,7.88,37200.0,6.1204,6.1282,6.1204,6.1282,37200.0
2007-12-04 14:00:00,7.88,7.88,7.86,7.87,80000.0,6.1282,6.1282,6.1127,6.1204,80000.0
2007-12-04 14:10:00,7.87,7.87,7.85,7.86,55600.0,6.1204,6.1204,6.1049,6.1127,55600.0
2007-12-04 14:20:00,7.86,7.88,7.85,7.87,102000.0,6.1127,6.1282,6.1049,6.1204,102000.0
2007-12-04 14:30:00,7.87,7.89,7.87,7.88,129200.0,6.1204,6.136,6.1204,6.1282,129200.0
2007-12-04 14:40:00,7.89,7.89,7.88,7.89,123200.0,6.136,6.136,6.1282,6.136,123200.0
2007-12-04 14:50:00,7.88,7.9,7.88,7.9,124400.0,6.1282,6.1438,6.1282,6.1438,124400.0
2007-12-04 15:00:00,7.9,7.9,7.89,7.9,129200.0,6.1438,6.1438,6.136,6.1438,129200.0
2007-12-04 15:10:00,7.9,7.9,7.89,7.89,88800.0,6.1438,6.1438,6.136,6.136,88800.0
2007-12-04 15:20:00,7.89,7.91,7.89,7.89,126800.0,6.136,6.1515,6.136,6.136,126800.0
2007-12-04 15:30:00,7.9,7.91,7.89,7.9,174800.0,6.1438,6.1515,6.136,6.1438,174800.0
2007-12-04 15:40:00,7.89,7.9,7.88,7.89,340400.0,6.136,6.1438,6.1282,6.136,340400.0
2007-12-04 15:50:00,7.89,7.91,7.89,7.91,461600.0,6.136,6.1515,6.136,6.1515,461600.0
2007-12-05 09:30:00,8.01,8.03,7.86,8.03,268400.0,6.2293,6.2449,6.1127,6.2449,268400.0
2007-12-05 09:40:00,8.03,8.12,8.01,8.1,529600.0,6.2449,6.3149,6.2293,6.2993,529600.0
2007-12-05 09:50:00,8.1,8.13,8.09,8.11,296400.0,6.2993,6.3226,6.2915,6.3071,296400.0
2007-12-05 10:00:00,8.11,8.14,8.1,8.12,190400.0,6.3071,6.3304,6.2993,6.3149,190400.0
2007-12-05 10:10:00,8.12,8.13,8.1,8.12,134400.0,6.3149,6.3226,6.2993,6.3149,134400.0
2007-12-05 10:20:00,8.12,8.13,8.1,8.12,157600.0,6.3149,6.3226,6.2993,6.3149,157600.0
2007-12-05 10:30:00,8.12,8.12,8.1,8.1,191600.0,6.3149,6.3149,6.2993,6.2993,191600.0
2007-12-05 10:40:00,8.1,8.15,8.09,8.15,163600.0,6.2993,6.3382,6.2915,6.3382,163600.0
2007-12-05 10:50:00,8.15,8.19,8.15,8.19,267600.0,6.3382,6.3693,6.3382,6.3693,267600.0
2007-12-05 11:00:00,8.19,8.22,8.18,8.22,283200.0,6.3693,6.3926,6.3615,6.3926,283200.0
2007-12-05 11:10:00,8.22,8.27,8.22,8.27,182800.0,6.3926,6.4315,6.3926,6.4315,182800.0
2007-12-05 11:20:00,8.27,8.27,8.24,8.26,208000.0,6.4315,6.4315,6.4082,6.4237,208000.0
2007-12-05 11:30:00,8.26,8.26,8.21,8.21,143200.0,6.4237,6.4237,6.3848,6.3848,143200.0
2007-12-05 11:40:00,8.21,8.22,8.21,8.21,105600.0,6.3848,6.3926,6.3848,6.3848,105600.0
2007-12-05 11:50:00,8.21,8.21,8.19,8.19,94000.0,6.3848,6.3848,6.3693,6.3693,94000.0
2007-12-05 12:00:00,8.19,8.2,8.18,8.18,50000.0,6.3693,6.3771,6.3615,6.3615,50000.0
2007-12-05 12:10:00,8.18,8.18,8.17,8.18,96000.0,6.3615,6.3615,6.3537,6.3615,96000.0
2007-12-05 12:20:00,8.18,8.2,8.17,8.2,80400.0,6.3615,6.3771,6.3537,6.3771,80400.0
2007-12-05 12:30:00,8.2,8.22,8.2,8.21,79200.0,6.3771,6.3926,6.3771,6.3848,79200.0
2007-12-05 12:40:00,8.21,8.22,8.21,8.22,54000.0,6.3848,6.3926,6.3848,6.3926,54000.0
2007-12-05 12:50:00,8.22,8.22,8.17,8.19,195600.0,6.3926,6.3926,6.3537,6.3693,195600.0
2007-12-05 13:00:00,8.19,8.2,8.18,8.18,160400.0,6.3693,6.3771,6.3615,6.3615,160400.0
2007-12-05 13:10:00,8.18,8.19,8.17,8.17,147600.0,6.3615,6.3693,6.3537,6.3537,147600.0
2007-12-05 13:20:00,8.17,8.19,8.16,8.19,112000.0,6.3537,6.3693,6.346,6.3693,112000.0
2007-12-05 13:30:00,8.19,8.2,8.18,8.19,75200.0,6.3693,6.3771,6.3615,6.3693,75200.0
2007-12-05 13:40:00,8.19,8.21,8.18,8.21,128800.0,6.3693,6.3848,6.3615,6.3848,128800.0
2007-12-05 13:50:00,8.21,8.22,8.21,8.21,135200.0,6.3848,6.3926,6.3848,6.3848,135200.0
2007-12-05 14:00:00,8.21,8.22,8.2,8.21,101200.0,6.3848,6.3926,6.3771,6.3848,101200.0
2007-12-05 14:10:00,8.21,8.22,8.19,8.21,99600.0,6.3848,6.3926,6.3693,6.3848,99600.0
2007-12-05 14:20:00,8.21,8.21,8.17,8.18,152000.0,6.3848,6.3848,6.3537,6.3615,152000.0
2007-12-05 14:30:00,8.17,8.17,8.15,8.16,118000.0,6.3537,6.3537,6.3382,6.346,118000.0
2007-12-05 14:40:00,8.16,8.17,8.16,8.16,82400.0,6.346,6.3537,6.346,6.346,82400.0
2007-12-05 14:50:00,8.16,8.16,8.13,8.14,237600.0,6.346,6.346,6.3226,6.3304,237600.0
2007-12-05 15:00:00,8.14,8.17,8.13,8.17,244800.0,6.3304,6.3537,6.3226,6.3537,244800.0
2007-12-05 15:10:00,8.17,8.19,8.17,8.19,200800.0,6.3537,6.3693,6.3537,6.3693,200800.0
2007-12-05 15:20:00,8.19,8.2,8.18,8.19,220400.0,6.3693,6.3771,6.3615,6.3693,220400.0
2007-12-05 15:30:00,8.19,8.22,8.19,8.22,234800.0,6.3693,6.3926,6.3693,6.3926,234800.0
2007-12-05 15:40:00,8.21,8.25,8.21,8.24,371200.0,6.3848,6.416,6.3848,6.4082,371200.0
2007-12-05 15:50:00,8.24,8.25,8.23,8.23,504000.0,6.4082,6.416,6.4004,6.4004,504000.0
2007-12-06 09:30:00,8.18,8.24,8.14,8.19,145200.0,6.3615,6.4082,6.3304,6.3693,145200.0
2007-12-06 09:40:00,8.2,8.23,8.19,8.23,60000.0,6.3771,6.4004,6.3693,6.4004,60000.0
2007-12-06 09:50:00,8.23,8.25,8.22,8.24,46800.0,6.4004,6.416,6.3926,6.4082,46800.0
2007-12-06 10:00:00,8.24,8.25,8.23,8.24,84800.0,6.4082,6.416,6.4004,6.4082,84800.0
2007-12-06 10:10:00,8.24,8.25,8.22,8.22,69200.0,6.4082,6.416,6.3926,6.3926,69200.0
2007-12-06 10:20:00,8.22,8.23,8.2,8.22,64000.0,6.3926,6.4004,6.3771,6.3926,64000.0
2007-12-06 10:30:00,8.23,8.24,8.21,8.24,174800.0,6.4004,6.4082,6.3848,6.4082,174800.0
2007-12-06 10:40:00,8.24,8.25,8.22,8.24,100000.0,6.4082,6.416,6.3926,6.4082,100000.0
2007-12-06 10:50:00,8.24,8.25,8.23,8.25,93200.0,6.4082,6.416,6.4004,6.416,93200.0
2007-12-06 11:00:00,8.25,8.25,8.24,8.25,119600.0,6.416,6.416,6.4082,6.416,119600.0
2007-12-06 11:10:00,8.25,8.26,8.24,8.24,87600.0,6.416,6.4237,6.4082,6.4082,87600.0
2007-12-06 11:20:00,8.25,8.26,8.24,8.25,108400.0,6.416,6.4237,6.4082,6.416,108400.0
2007-12-06 11:30:00,8.26,8.26,8.24,8.24,40400.0,6.4237,6.4237,6.4082,6.4082,40400.0
2007-12-06 11:40:00,8.25,8.25,8.24,8.24,72000.0,6.416,6.416,6.4082,6.4082,72000.0
2007-12-06 11:50:00,8.24,8.26,8.24,8.26,117600.0,6.4082,6.4237,6.4082,6.4237,117600.0
2007-12-06 12:00:00,8.25,8.26,8.24,8.24,82800.0,6.416,6.4237,6.4082,6.4082,82800.0
2007-12-06 12:10:00,8.24,8.26,8.24,8.25,82800.0,6.4082,6.4237,6.4082,6.416,82800.0
2007-12-06 12:20:00,8.25,8.25,8.24,8.25,32400.0,6.416,6.416,6.4082,6.416,32400.0
2007-12-06 12:30:00,8.25,8.26,8.24,8.25,110400.0,6.416,6.4237,6.4082,6.416,110400.0
2007-12-06 12:40:00,8.25,8.26,8.24,8.24,104400.0,6.416,6.4237,6.4082,6.4082,104400.0
2007-12-06 12:50:00,8.25,8.25,8.24,8.25,79200.0,6.416,6.416,6.4082,6.416,79200.0
2007-12-06 13:00:00,8.25,8.26,8.25,8.26,88400.0,6.416,6.4237,6.416,6.4237,88400.0
2007-12-06 13:10:00,8.25,8.25,8.25,8.25,109600.0,6.416,6.416,6.416,6.416,109600.0
2007-12-06 13:20:00,8.25,8.26,8.25,8.25,91200.0,6.416,6.4237,6.416,6.416,91200.0
2007-12-06 13:30:00,8.26,8.26,8.24,8.25,90000.0,6.4237,6.4237,6.4082,6.416,90000.0
2007-12-06 13:40:00,8.24,8.25,8.24,8.25,77200.0,6.4082,6.416,6.4082,6.416,77200.0
2007-12-06 13:50:00,8.25,8.25,8.23,8.24,131200.0,6.416,6.416,6.4004,6.4082,131200.0
2007-12-06 14:00:00,8.24,8.26,8.24,8.26,132800.0,6.4082,6.4237,6.4082,6.4237,132800.0
2007-12-06 14:10:00,8.26,8.27,8.26,8.27,88000.0,6.4237,6.4315,6.4237,6.4315,88000.0
2007-12-06 14:20:00,8.27,8.28,8.26,8.26,146800.0,6.4315,6.4393,6.4237,6.4237,146800.0
2007-12-06 14:30:00,8.26,8.27,8.26,8.27,164000.0,6.4237,6.4315,6.4237,6.4315,164000.0
2007-12-06 14:40:00,8.27,8.29,8.27,8.29,134400.0,6.4315,6.4471,6.4315,6.4471,134400.0
2007-12-06 14:50:00,8.29,8.3,8.28,8.29,125600.0,6.4471,6.4548,6.4393,6.4471,125600.0
2007-12-06 15:00:00,8.29,8.31,8.29,8.3,151600.0,6.4471,6.4626,6.4471,6.4548,151600.0
2007-12-06 15:10:00,8.3,8.3,8.29,8.3,199600.0,6.4548,6.4548,6.4471,6.4548,199600.0
2007-12-06 15:20:00,8.3,8.32,8.3,8.32,188400.0,6.4548,6.4704,6.4548,6.4704,188400.0
2007-12-06 15:30:00,8.32,8.33,8.3,8.32,247200.0,6.4704,6.4782,6.4548,6.4704,247200.0
2007-12-06 15:40:00,8.32,8.36,8.31,8.36,421200.0,6.4704,6.5015,6.4626,6.5015,421200.0
2007-12-06 15:50:00,8.36,8.37,8.35,8.36,464000.0,6.5015,6.5093,6.4937,6.5015,464000.0
2007-12-07 09:30:00,8.63,8.7,8.63,8.65,530800.0,6.7115,6.7659,6.7115,6.727,530800.0
2007-12-07 09:40:00,8.65,8.79,8.65,8.78,454400.0,6.727,6.8359,6.727,6.8281,454400.0
2007-12-07 09:50:00,8.78,8.83,8.77,8.83,544400.0,6.8281,6.867,6.8204,6.867,544400.0
2007-12-07 10:00:00,8.83,8.87,8.81,8.85,387600.0,6.867,6.8981,6.8515,6.8826,387600.0
2007-12-07 10:10:00,8.85,8.9,8.83,8.87,438400.0,6.8826,6.9215,6.867,6.8981,438400.0
2007-12-07 10:20:00,8.87,8.9,8.85,8.88,402000.0,6.8981,6.9215,6.8826,6.9059,402000.0
2007-12-07 10:30:00,8.88,8.88,8.86,8.88,288400.0,6.9059,6.9059,6.8903,6.9059,288400.0
2007-12-07 10:40:00,8.88,8.88,8.83,8.84,567200.0,6.9059,6.9059,6.867,6.8748,567200.0
2007-12-07 10:50:00,8.84,8.84,8.81,8.84,223600.0,6.8748,6.8748,6.8515,6.8748,223600.0
2007-12-07 11:00:00,8.84,8.87,8.83,8.86,172400.0,6.8748,6.8981,6.867,6.8903,172400.0
2007-12-07 11:10:00,8.86,8.86,8.84,8.84,114000.0,6.8903,6.8903,6.8748,6.8748,114000.0
2007-12-07 11:20:00,8.84,8.84,8.81,8.81,161200.0,6.8748,6.8748,6.8515,6.8515,161200.0
2007-12-07 11:30:00,8.81,8.83,8.81,8.82,137600.0,6.8515,6.867,6.8515,6.8592,137600.0
2007-12-07 11:40:00,8.83,8.83,8.82,8.83,73600.0,6.867,6.867,6.8592,6.867,73600.0
2007-12-07 11:50:00,8.83,8.83,8.82,8.83,203600.0,6.867,6.867,6.8592,6.867,203600.0
2007-12-07 12:00:00,8.83,8.83,8.82,8.82,174400.0,6.867,6.867,6.8592,6.8592,174400.0
2007-12-07 12:10:00,8.82,8.83,8.82,8.83,140800.0,6.8592,6.867,6.8592,6.867,140800.0
2007-12-07 12:20:00,8.83,8.83,8.82,8.82,128400.0,6.867,6.867,6.8592,6.8592,128400.0
2007-12-07 12:30:00,8.82,8.82,8.81,8.82,103600.0,6.8592,6.8592,6.8515,6.8592,103600.0
2007-12-07 12:40:00,8.82,8.82,8.81,8.81,206400.0,6.8592,6.8592,6.8515,6.8515,206400.0
2007-12-07 12:50:00,8.81,8.81,8.8,8.8,218400.0,6.8515,6.8515,6.8437,6.8437,218400.0
2007-12-07 13:00:00,8.8,8.81,8.8,8.81,159600.0,6.8437,6.8515,6.8437,6.8515,159600.0
2007-12-07 13:10:00,8.81,8.81,8.78,8.8,193200.0,6.8515,6.8515,6.8281,6.8437,193200.0
2007-12-07 13:20:00,8.8,8.81,8.78,8.81,242400.0,6.8437,6.8515,6.8281,6.8515,242400.0
2007-12-07 13:30:00,8.81,8.81,8.78,8.78,82000.0,6.8515,6.8515,6.8281,6.8281,82000.0
2007-12-07 13:40:00,8.78,8.78,8.77,8.77,128000.0,6.8281,6.8281,6.8204,6.8204,128000.0
2007-12-07 13:50:00,8.76,8.78,8.76,8.77,86800.0,6.8126,6.8281,6.8126,6.8204,86800.0
2007-12-07 14:00:00,8.77,8.79,8.77,8.78,152800.0,6.8204,6.8359,6.8204,6.8281,152800.0
2007-12-07 14:10:00,8.79,8.79,8.76,8.77,279600.0,6.8359,6.8359,6.8126,6.8204,279600.0
2007-12-07 14:20:00,8.77,8.78,8.76,8.78,162000.0,6.8204,6.8281,6.8126,6.8281,162000.0
2007-12-07 14:30:00,8.78,8.79,8.76,8.76,355200.0,6.8281,6.8359,6.8126,6.8126,355200.0
2007-12-07 14:40:00,8.76,8.76,8.73,8.73,208800.0,6.8126,6.8126,6.7892,6.7892,208800.0
2007-12-07 14:50:00,8.73,8.74,8.71,8.72,229200.0,6.7892,6.797,6.7737,6.7815,229200.0
2007-12-07 15:00:00,8.72,8.72,8.71,8.71,322800.0,6.7815,6.7815,6.7737,6.7737,322800.0
2007-12-07 15:10:00,8.71,8.73,8.71,8.72,231600.0,6.7737,6.7892,6.7737,6.7815,231600.0
2007-12-07 15:20:00,8.72,8.74,8.71,8.71,198000.0,6.7815,6.797,6.7737,6.7737,198000.0
2007-12-07 15:30:00,8.71,8.72,8.69,8.7,271600.0,6.7737,6.7815,6.7581,6.7659,271600.0
2007-12-07 15:40:00,8.7,8.72,8.68,8.68,410400.0,6.7659,6.7815,6.7504,6.7504,410400.0
2007-12-07 15:50:00,8.69,8.7,8.65,8.69,628000.0,6.7581,6.7659,6.727,6.7581,628000.0
2007-12-10 09:30:00,8.67,8.73,8.65,8.68,65600.0,6.7426,6.7892,6.727,6.7504,65600.0
2007-12-10 09:40:00,8.67,8.68,8.65,8.66,71600.0,6.7426,6.7504,6.727,6.7348,71600.0
2007-12-10 09:50:00,8.66,8.71,8.66,8.71,56400.0,6.7348,6.7737,6.7348,6.7737,56400.0
2007-12-10 10:00:00,8.71,8.74,8.7,8.74,74800.0,6.7737,6.797,6.7659,6.797,74800.0
2007-12-10 10:10:00,8.74,8.76,8.73,8.74,118800.0,6.797,6.8126,6.7892,6.797,118800.0
2007-12-10 10:20:00,8.74,8.75,8.73,8.74,62800.0,6.797,6.8048,6.7892,6.797,62800.0
2007-12-10 10:30:00,8.74,8.74,8.72,8.72,44800.0,6.797,6.797,6.7815,6.7815,44800.0
2007-12-10 10:40:00,8.72,8.74,8.72,8.74,71200.0,6.7815,6.797,6.7815,6.797,71200.0
2007-12-10 10:50:00,8.74,8.76,8.74,8.76,126800.0,6.797,6.8126,6.797,6.8126,126800.0
2007-12-10 11:00:00,8.76,8.76,8.74,8.74,89200.0,6.8126,6.8126,6.797,6.797,89200.0
2007-12-10 11:10:00,8.75,8.75,8.74,8.75,47600.0,6.8048,6.8048,6.797,6.8048,47600.0
2007-12-10 11:20:00,8.75,8.75,8.74,8.75,31600.0,6.8048,6.8048,6.797,6.8048,31600.0
2007-12-10 11:30:00,8.75,8.75,8.74,8.75,99200.0,6.8048,6.8048,6.797,6.8048,99200.0
2007-12-10 11:40:00,8.75,8.75,8.73,8.74,88000.0,6.8048,6.8048,6.7892,6.797,88000.0
2007-12-10 11:50:00,8.74,8.74,8.73,8.73,46000.0,6.797,6.797,6.7892,6.7892,46000.0
2007-12-10 12:00:00,8.73,8.73,8.71,8.72,194000.0,6.7892,6.7892,6.7737,6.7815,194000.0
2007-12-10 12:10:00,8.73,8.73,8.72,8.73,22400.0,6.7892,6.7892,6.7815,6.7892,22400.0
2007-12-10 12:20:00,8.73,8.74,8.73,8.74,49200.0,6.7892,6.797,6.7892,6.797,49200.0
2007-12-10 12:30:00,8.74,8.74,8.72,8.72,33600.0,6.797,6.797,6.7815,6.7815,33600.0
2007-12-10 12:40:00,8.72,8.72,8.71,8.72,60400.0,6.7815,6.7815,6.7737,6.7815,60400.0
2007-12-10 12:50:00,8.72,8.72,8.71,8.71,37600.0,6.7815,6.7815,6.7737,6.7737,37600.0
2007-12-10 13:00:00,8.71,8.72,8.71,8.72,56800.0,6.7737,6.7815,6.7737,6.7815,56800.0
2007-12-10 13:10:00,8.72,8.74,8.72,8.74,38400.0,6.7815,6.797,6.7815,6.797,38400.0
2007-12-10 13:20:00,8.74,8.74,8.72,8.72,49200.0,6.797,6.797,6.7815,6.7815,49200.0
2007-12-10 13:30:00,8.72,8.72,8.71,8.72,16400.0,6.7815,6.7815,6.7737,6.7815,16400.0
2007-12-10 13:40:00,8.72,8.72,8.7,8.7,42800.0,6.7815,6.7815,6.7659,6.7659,42800.0
2007-12-10 13:50:00,8.7,8.7,8.68,8.69,172400.0,6.7659,6.7659,6.7504,6.7581,172400.0
2007-12-10 14:00:00,8.69,8.71,8.68,8.71,53200.0,6.7581,6.7737,6.7504,6.7737,53200.0
2007-12-10 14:10:00,8.7,8.71,8.69,8.71,41600.0,6.7659,6.7737,6.7581,6.7737,41600.0
2007-12-10 14:20:00,8.71,8.71,8.7,8.7,70400.0,6.7737,6.7737,6.7659,6.7659,70400.0
2007-12-10 14:30:00,8.7,8.7,8.69,8.69,32400.0,6.7659,6.7659,6.7581,6.7581,32400.0
2007-12-10 14:40:00,8.69,8.7,8.69,8.7,44400.0,6.7581,6.7659,6.7581,6.7659,44400.0
2007-12-10 14:50:00,8.7,8.7,8.66,8.68,106000.0,6.7659,6.7659,6.7348,6.7504,106000.0
2007-12-10 15:00:00,8.68,8.69,8.67,8.68,79600.0,6.7504,6.7581,6.7426,6.7504,79600.0
2007-12-10 15:10:00,8.68,8.68,8.67,8.67,71600.0,6.7504,6.7504,6.7426,6.7426,71600.0
2007-12-10 15:20:00,8.68,8.69,8.67,8.68,105200.0,6.7504,6.7581,6.7426,6.7504,105200.0
2007-12-10 15:30:00,8.69,8.69,8.67,8.67,149200.0,6.7581,6.7581,6.7426,6.7426,149200.0
2007-12-10 15:40:00,8.67,8.67,8.66,8.67,156000.0,6.7426,6.7426,6.7348,6.7426,156000.0
2007-12-10 15:50:00,8.67,8.69,8.67,8.68,273200.0,6.7426,6.7581,6.7426,6.7504,273200.0
2007-12-11 09:30:00,8.65,8.71,8.65,8.71,101200.0,6.727,6.7737,6.727,6.7737,101200.0
2007-12-11 09:40:00,8.7,8.72,8.7,8.71,106400.0,6.7659,6.7815,6.7659,6.7737,106400.0
2007-12-11 09:50:00,8.71,8.71,8.69,8.69,41200.0,6.7737,6.7737,6.7581,6.7581,41200.0
2007-12-11 10:00:00,8.69,8.7,8.68,8.7,65200.0,6.7581,6.7659,6.7504,6.7659,65200.0
2007-12-11 10:10:00,8.7,8.7,8.68,8.68,55600.0,6.7659,6.7659,6.7504,6.7504,55600.0
2007-12-11 10:20:00,8.68,8.69,8.68,8.69,51600.0,6.7504,6.7581,6.7504,6.7581,51600.0
2007-12-11 10:30:00,8.69,8.7,8.68,8.7,65200.0,6.7581,6.7659,6.7504,6.7659,65200.0
2007-12-11 10:40:00,8.69,8.7,8.68,8.68,84000.0,6.7581,6.7659,6.7504,6.7504,84000.0
2007-12-11 10:50:00,8.68,8.69,8.68,8.68,39600.0,6.7504,6.7581,6.7504,6.7504,39600.0
2007-12-11 11:00:00,8.68,8.69,8.67,8.69,67200.0,6.7504,6.7581,6.7426,6.7581,67200.0
2007-12-11 11:10:00,8.69,8.69,8.68,8.68,45600.0,6.7581,6.7581,6.7504,6.7504,45600.0
2007-12-11 11:20:00,8.68,8.68,8.67,8.67,22400.0,6.7504,6.7504,6.7426,6.7426,22400.0
2007-12-11 11:30:00,8.67,8.67,8.65,8.65,50400.0,6.7426,6.7426,6.727,6.727,50400.0
2007-12-11 11:40:00,8.65,8.65,8.63,8.63,98400.0,6.727,6.727,6.7115,6.7115,98400.0
2007-12-11 11:50:00,8.63,8.63,8.63,8.63,39200.0,6.7115,6.7115,6.7115,6.7115,39200.0
2007-12-11 12:00:00,8.63,8.63,8.61,8.61,99200.0,6.7115,6.7115,6.6959,6.6959,99200.0
2007-12-11 12:10:00,8.61,8.61,8.6,8.6,40000.0,6.6959,6.6959,6.6881,6.6881,40000.0
2007-12-11 12:20:00,8.6,8.61,8.59,8.6,95600.0,6.6881,6.6959,6.6804,6.6881,95600.0
2007-12-11 12:30:00,8.6,8.6,8.6,8.6,60400.0,6.6881,6.6881,6.6881,6.6881,60400.0
2007-12-11 12:40:00,8.6,8.6,8.59,8.59,125600.0,6.6881,6.6881,6.6804,6.6804,125600.0
2007-12-11 12:50:00,8.59,8.59,8.58,8.59,85600.0,6.6804,6.6804,6.6726,6.6804,85600.0
2007-12-11 13:00:00,8.59,8.6,8.58,8.59,48000.0,6.6804,6.6881,6.6726,6.6804,48000.0
2007-12-11 13:10:00,8.59,8.6,8.58,8.6,225200.0,6.6804,6.6881,6.6726,6.6881,225200.0
2007-12-11 13:20:00,8.6,8.62,8.6,8.61,112800.0,6.6881,6.7037,6.6881,6.6959,112800.0
2007-12-11 13:30:00,8.62,8.63,8.61,8.62,122800.0,6.7037,6.7115,6.6959,6.7037,122800.0
2007-12-11 13:40:00,8.61,8.63,8.61,8.62,127600.0,6.6959,6.7115,6.6959,6.7037,127600.0
2007-12-11 13:50:00,8.62,8.63,8.61,8.63,63600.0,6.7037,6.7115,6.6959,6.7115,63600.0
2007-12-11 14:00:00,8.63,8.63,8.62,8.62,56400.0,6.7115,6.7115,6.7037,6.7037,56400.0
2007-12-11 14:10:00,8.62,8.63,8.51,8.55,415600.0,6.7037,6.7115,6.6182,6.6493,415600.0
2007-12-11 14:20:00,8.55,8.55,8.5,8.52,262400.0,6.6493,6.6493,6.6104,6.6259,262400.0
2007-12-11 14:30:00,8.52,8.53,8.47,8.48,213200.0,6.6259,6.6337,6.587,6.5948,213200.0
2007-12-11 14:40:00,8.48,8.49,8.45,8.46,179200.0,6.5948,6.6026,6.5715,6.5793,179200.0
2007-12-11 14:50:00,8.47,8.5,8.46,8.49,149200.0,6.587,6.6104,6.5793,6.6026,149200.0
2007-12-11 15:00:00,8.49,8.49,8.45,8.47,314400.0,6.6026,6.6026,6.5715,6.587,314400.0
2007-12-11 15:10:00,8.47,8.48,8.46,8.47,196000.0,6.587,6.5948,6.5793,6.587,196000.0
2007-12-11 15:20:00,8.47,8.48,8.46,8.48,138400.0,6.587,6.5948,6.5793,6.5948,138400.0
2007-12-11 15:30:00,8.49,8.49,8.45,8.46,236400.0,6.6026,6.6026,6.5715,6.5793,236400.0
2007-12-11 15:40:00,8.46,8.47,8.42,8.42,230400.0,6.5793,6.587,6.5482,6.5482,230400.0
2007-12-11 15:50:00,8.42,8.42,8.35,8.36,1106800.0,6.5482,6.5482,6.4937,6.5015,1106800.0
2007-12-12 09:30:00,8.6,8.6,8.45,8.54,147200.0,6.6881,6.6881,6.5715,6.6415,147200.0
2007-12-12 09:40:00,8.54,8.58,8.52,8.54,186400.0,6.6415,6.6726,6.6259,6.6415,186400.0
2007-12-12 09:50:00,8.54,8.54,8.51,8.54,68400.0,6.6415,6.6415,6.6182,6.6415,68400.0
2007-12-12 10:00:00,8.53,8.54,8.51,8.52,58000.0,6.6337,6.6415,6.6182,6.6259,58000.0
2007-12-12 10:10:00,8.51,8.52,8.5,8.51,80800.0,6.6182,6.6259,6.6104,6.6182,80800.0
2007-12-12 10:20:00,8.52,8.53,8.49,8.5,74400.0,6.6259,6.6337,6.6026,6.6104,74400.0
2007-12-12 10:30:00,8.49,8.51,8.49,8.49,98000.0,6.6026,6.6182,6.6026,6.6026,98000.0
2007-12-12 10:40:00,8.49,8.51,8.49,8.49,146800.0,6.6026,6.6182,6.6026,6.6026,146800.0
2007-12-12 10:50:00,8.49,8.51,8.49,8.5,69600.0,6.6026,6.6182,6.6026,6.6104,69600.0
2007-12-12 11:00:00,8.5,8.51,8.49,8.5,207200.0,6.6104,6.6182,6.6026,6.6104,207200.0
2007-12-12 11:10:00,8.5,8.51,8.49,8.51,119200.0,6.6104,6.6182,6.6026,6.6182,119200.0
2007-12-12 11:20:00,8.51,8.51,8.49,8.5,141600.0,6.6182,6.6182,6.6026,6.6104,141600.0
2007-12-12 11:30:00,8.5,8.51,8.5,8.51,122000.0,6.6104,6.6182,6.6104,6.6182,122000.0
2007-12-12 11:40:00,8.51,8.52,8.5,8.52,122400.0,6.6182,6.6259,6.6104,6.6259,122400.0
2007-12-12 11:50:00,8.52,8.52,8.5,8.51,89600.0,6.6259,6.6259,6.6104,6.6182,89600.0
2007-12-12 12:00:00,8.51,8.51,8.49,8.49,93200.0,6.6182,6.6182,6.6026,6.6026,93200.0
2007-12-12 12:10:00,8.49,8.51,8.49,8.5,82000.0,6.6026,6.6182,6.6026,6.6104,82000.0
2007-12-12 12:20:00,8.5,8.51,8.5,8.5,97600.0,6.6104,6.6182,6.6104,6.6104,97600.0
2007-12-12 12:30:00,8.5,8.51,8.47,8.51,160800.0,6.6104,6.6182,6.587,6.6182,160800.0
2007-12-12 12:40:00,8.51,8.51,8.45,8.47,158000.0,6.6182,6.6182,6.5715,6.587,158000.0
2007-12-12 12:50:00,8.47,8.48,8.46,8.48,88400.0,6.587,6.5948,6.5793,6.5948,88400.0
2007-12-12 13:00:00,8.47,8.48,8.46,8.47,60000.0,6.587,6.5948,6.5793,6.587,60000.0
2007-12-12 13:10:00,8.48,8.49,8.47,8.48,107200.0,6.5948,6.6026,6.587,6.5948,107200.0
2007-12-12 13:20:00,8.48,8.49,8.47,8.47,71600.0,6.5948,6.6026,6.587,6.587,71600.0
2007-12-12 13:30:00,8.48,8.51,8.48,8.5,57600.0,6.5948,6.6182,6.5948,6.6104,57600.0
2007-12-12 13:40:00,8.5,8.51,8.49,8.5,60400.0,6.6104,6.6182,6.6026,6.6104,60400.0
2007-12-12 13:50:00,8.5,8.51,8.49,8.51,45600.0,6.6104,6.6182,6.6026,6.6182,45600.0
2007-12-12 14:00:00,8.5,8.51,8.5,8.5,67600.0,6.6104,6.6182,6.6104,6.6104,67600.0
2007-12-12 14:10:00,8.5,8.51,8.5,8.51,32400.0,6.6104,6.6182,6.6104,6.6182,32400.0
2007-12-12 14:20:00,8.5,8.51,8.49,8.49,95600.0,6.6104,6.6182,6.6026,6.6026,95600.0
2007-12-12 14:30:00,8.48,8.49,8.47,8.48,98000.0,6.5948,6.6026,6.587,6.5948,98000.0
2007-12-12 14:40:00,8.48,8.5,8.48,8.49,47600.0,6.5948,6.6104,6.5948,6.6026,47600.0
2007-12-12 14:50:00,8.49,8.51,8.47,8.47,58800.0,6.6026,6.6182,6.587,6.587,58800.0
2007-12-12 15:00:00,8.47,8.49,8.43,8.45,242400.0,6.587,6.6026,6.5559,6.5715,242400.0
2007-12-12 15:10:00,8.45,8.45,8.39,8.42,192000.0,6.5715,6.5715,6.5248,6.5482,192000.0
2007-12-12 15:20:00,8.43,8.45,8.4,8.44,182800.0,6.5559,6.5715,6.5326,6.5637,182800.0
2007-12-12 15:30:00,8.43,8.44,8.38,8.4,189200.0,6.5559,6.5637,6.5171,6.5326,189200.0
2007-12-12 15:40:00,8.4,8.46,8.4,8.46,257600.0,6.5326,6.5793,6.5326,6.5793,257600.0
2007-12-12 15:50:00,8.45,8.5,8.45,8.5,506000.0,6.5715,6.6104,6.5715,6.6104,506000.0
2007-12-13 09:30:00,8.44,8.51,8.44,8.5,123200.0,6.5637,6.6182,6.5637,6.6104,123200.0
2007-12-13 09:40:00,8.49,8.5,8.46,8.46,77600.0,6.6026,6.6104,6.5793,6.5793,77600.0
2007-12-13 09:50:00,8.46,8.48,8.44,8.47,54000.0,6.5793,6.5948,6.5637,6.587,54000.0
2007-12-13 10:00:00,8.47,8.49,8.45,8.49,87600.0,6.587,6.6026,6.5715,6.6026,87600.0
2007-12-13 10:10:00,8.5,8.52,8.49,8.5,66400.0,6.6104,6.6259,6.6026,6.6104,66400.0
2007-12-13 10:20:00,8.49,8.51,8.49,8.51,153200.0,6.6026,6.6182,6.6026,6.6182,153200.0
2007-12-13 10:30:00,8.5,8.53,8.46,8.49,124400.0,6.6104,6.6337,6.5793,6.6026,124400.0
2007-12-13 10:40:00,8.48,8.49,8.47,8.48,42800.0,6.5948,6.6026,6.587,6.5948,42800.0
2007-12-13 10:50:00,8.48,8.49,8.43,8.44,77600.0,6.5948,6.6026,6.5559,6.5637,77600.0
2007-12-13 11:00:00,8.44,8.46,8.43,8.46,52000.0,6.5637,6.5793,6.5559,6.5793,52000.0
2007-12-13 11:10:00,8.46,8.48,8.45,8.46,64000.0,6.5793,6.5948,6.5715,6.5793,64000.0
2007-12-13 11:20:00,8.46,8.47,8.46,8.47,33200.0,6.5793,6.587,6.5793,6.587,33200.0
2007-12-13 11:30:00,8.47,8.49,8.46,8.47,47200.0,6.587,6.6026,6.5793,6.587,47200.0
2007-12-13 11:40:00,8.47,8.49,8.46,8.48,39200.0,6.587,6.6026,6.5793,6.5948,39200.0
2007-12-13 11:50:00,8.47,8.49,8.47,8.49,34000.0,6.587,6.6026,6.587,6.6026,34000.0
2007-12-13 12:00:00,8.49,8.49,8.47,8.48,95200.0,6.6026,6.6026,6.587,6.5948,95200.0
2007-12-13 12:10:00,8.48,8.49,8.47,8.48,47600.0,6.5948,6.6026,6.587,6.5948,47600.0
2007-12-13 12:20:00,8.48,8.49,8.45,8.46,48800.0,6.5948,6.6026,6.5715,6.5793,48800.0
2007-12-13 12:30:00,8.46,8.47,8.46,8.47,46400.0,6.5793,6.587,6.5793,6.587,46400.0
2007-12-13 12:40:00,8.47,8.47,8.45,8.46,46400.0,6.587,6.587,6.5715,6.5793,46400.0
2007-12-13 12:50:00,8.46,8.47,8.46,8.47,21200.0,6.5793,6.587,6.5793,6.587,21200.0
2007-12-13 13:00:00,8.47,8.49,8.47,8.48,46400.0,6.587,6.6026,6.587,6.5948,46400.0
2007-12-13 13:10:00,8.48,8.48,8.45,8.45,74800.0,6.5948,6.5948,6.5715,6.5715,74800.0
2007-12-13 13:20:00,8.45,8.49,8.44,8.47,52000.0,6.5715,6.6026,6.5637,6.587,52000.0
2007-12-13 13:30:00,8.47,8.47,8.45,8.45,49200.0,6.587,6.587,6.5715,6.5715,49200.0
2007-12-13 13:40:00,8.45,8.45,8.44,8.44,61200.0,6.5715,6.5715,6.5637,6.5637,61200.0
2007-12-13 13:50:00,8.44,8.47,8.44,8.46,79200.0,6.5637,6.587,6.5637,6.5793,79200.0
2007-12-13 14:00:00,8.46,8.49,8.44,8.47,82800.0,6.5793,6.6026,6.5637,6.587,82800.0
2007-12-13 14:10:00,8.47,8.49,8.46,8.49,84400.0,6.587,6.6026,6.5793,6.6026,84400.0
2007-12-13 14:20:00,8.49,8.49,8.47,8.49,95600.0,6.6026,6.6026,6.587,6.6026,95600.0
2007-12-13 14:30:00,8.49,8.49,8.47,8.48,80400.0,6.6026,6.6026,6.587,6.5948,80400.0
2007-12-13 14:40:00,8.48,8.49,8.47,8.48,72400.0,6.5948,6.6026,6.587,6.5948,72400.0
2007-12-13 14:50:00,8.47,8.49,8.47,8.47,48800.0,6.587,6.6026,6.587,6.587,48800.0
2007-12-13 15:00:00,8.47,8.49,8.47,8.47,90800.0,6.587,6.6026,6.587,6.587,90800.0
2007-12-13 15:10:00,8.47,8.47,8.45,8.46,111600.0,6.587,6.587,6.5715,6.5793,111600.0
2007-12-13 15:20:00,8.46,8.49,8.45,8.49,147600.0,6.5793,6.6026,6.5715,6.6026,147600.0
2007-12-13 15:30:00,8.49,8.5,8.47,8.47,167200.0,6.6026,6.6104,6.587,6.587,167200.0
2007-12-13 15:40:00,8.47,8.51,8.47,8.49,191200.0,6.587,6.6182,6.587,6.6026,191200.0
2007-12-13 15:50:00,8.49,8.51,8.48,8.5,267600.0,6.6026,6.6182,6.5948,6.6104,267600.0
2007-12-14 09:30:00,8.74,8.74,8.53,8.55,213600.0,6.797,6.797,6.6337,6.6493,213600.0
2007-12-14 09:40:00,8.55,8.56,8.51,8.52,152800.0,6.6493,6.657,6.6182,6.6259,152800.0
2007-12-14 09:50:00,8.52,8.53,8.49,8.49,120800.0,6.6259,6.6337,6.6026,6.6026,120800.0
2007-12-14 10:00:00,8.49,8.52,8.47,8.51,99200.0,6.6026,6.6259,6.587,6.6182,99200.0
2007-12-14 10:10:00,8.52,8.52,8.48,8.51,86800.0,6.6259,6.6259,6.5948,6.6182,86800.0
2007-12-14 10:20:00,8.5,8.5,8.46,8.46,88000.0,6.6104,6.6104,6.5793,6.5793,88000.0
2007-12-14 10:30:00,8.46,8.47,8.44,8.46,99200.0,6.5793,6.587,6.5637,6.5793,99200.0
2007-12-14 10:40:00,8.45,8.53,8.45,8.52,110800.0,6.5715,6.6337,6.5715,6.6259,110800.0
2007-12-14 10:50:00,8.52,8.53,8.48,8.49,118400.0,6.6259,6.6337,6.5948,6.6026,118400.0
2007-12-14 11:00:00,8.49,8.51,8.47,8.47,105600.0,6.6026,6.6182,6.587,6.587,105600.0
2007-12-14 11:10:00,8.47,8.47,8.46,8.47,40000.0,6.587,6.587,6.5793,6.587,40000.0
2007-12-14 11:20:00,8.47,8.48,8.46,8.47,44000.0,6.587,6.5948,6.5793,6.587,44000.0
2007-12-14 11:30:00,8.47,8.49,8.47,8.49,55600.0,6.587,6.6026,6.587,6.6026,55600.0
2007-12-14 11:40:00,8.49,8.51,8.49,8.5,109600.0,6.6026,6.6182,6.6026,6.6104,109600.0
2007-12-14 11:50:00,8.49,8.51,8.49,8.49,40000.0,6.6026,6.6182,6.6026,6.6026,40000.0
2007-12-14 12:00:00,8.49,8.5,8.49,8.5,34400.0,6.6026,6.6104,6.6026,6.6104,34400.0
2007-12-14 12:10:00,8.5,8.5,8.49,8.49,138400.0,6.6104,6.6104,6.6026,6.6026,138400.0
2007-12-14 12:20:00,8.5,8.5,8.49,8.49,50400.0,6.6104,6.6104,6.6026,6.6026,50400.0
2007-12-14 12:30:00,8.49,8.5,8.49,8.5,69200.0,6.6026,6.6104,6.6026,6.6104,69200.0
2007-12-14 12:40:00,8.5,8.5,8.49,8.5,146800.0,6.6104,6.6104,6.6026,6.6104,146800.0
2007-12-14 12:50:00,8.5,8.53,8.5,8.51,53600.0,6.6104,6.6337,6.6104,6.6182,53600.0
2007-12-14 13:00:00,8.51,8.52,8.51,8.52,47200.0,6.6182,6.6259,6.6182,6.6259,47200.0
2007-12-14 13:10:00,8.51,8.52,8.51,8.52,46400.0,6.6182,6.6259,6.6182,6.6259,46400.0
2007-12-14 13:20:00,8.52,8.54,8.52,8.54,102800.0,6.6259,6.6415,6.6259,6.6415,102800.0
2007-12-14 13:30:00,8.54,8.54,8.53,8.54,74000.0,6.6415,6.6415,6.6337,6.6415,74000.0
2007-12-14 13:40:00,8.54,8.55,8.53,8.54,56800.0,6.6415,6.6493,6.6337,6.6415,56800.0
2007-12-14 13:50:00,8.55,8.55,8.53,8.55,59600.0,6.6493,6.6493,6.6337,6.6493,59600.0
2007-12-14 14:00:00,8.54,8.55,8.51,8.53,120800.0,6.6415,6.6493,6.6182,6.6337,120800.0
2007-12-14 14:10:00,8.53,8.54,8.51,8.51,172400.0,6.6337,6.6415,6.6182,6.6182,172400.0
2007-12-14 14:20:00,8.51,8.51,8.5,8.5,135600.0,6.6182,6.6182,6.6104,6.6104,135600.0
2007-12-14 14:30:00,8.5,8.51,8.49,8.51,86000.0,6.6104,6.6182,6.6026,6.6182,86000.0
2007-12-14 14:40:00,8.51,8.52,8.48,8.49,117200.0,6.6182,6.6259,6.5948,6.6026,117200.0
2007-12-14 14:50:00,8.49,8.51,8.48,8.5,151600.0,6.6026,6.6182,6.5948,6.6104,151600.0
2007-12-14 15:00:00,8.5,8.52,8.49,8.51,264000.0,6.6104,6.6259,6.6026,6.6182,264000.0
2007-12-14 15:10:00,8.5,8.5,8.46,8.46,80000.0,6.6104,6.6104,6.5793,6.5793,80000.0
2007-12-14 15:20:00,8.46,8.47,8.45,8.45,110800.0,6.5793,6.587,6.5715,6.5715,110800.0
2007-12-14 15:30:00,8.45,8.48,8.45,8.47,144000.0,6.5715,6.5948,6.5715,6.587,144000.0
2007-12-14 15:40:00,8.47,8.47,8.44,8.44,176000.0,6.587,6.587,6.5637,6.5637,176000.0
2007-12-14 15:50:00,8.44,8.44,8.4,8.41,488000.0,6.5637,6.5637,6.5326,6.5404,488000.0
2007-12-17 09:30:00,8.38,8.43,8.3,8.31,223600.0,6.5171,6.5559,6.4548,6.4626,223600.0
2007-12-17 09:40:00,8.31,8.33,8.3,8.33,112800.0,6.4626,6.4782,6.4548,6.4782,112800.0
2007-12-17 09:50:00,8.33,8.33,8.31,8.31,134800.0,6.4782,6.4782,6.4626,6.4626,134800.0
2007-12-17 10:00:00,8.31,8.35,8.31,8.34,116000.0,6.4626,6.4937,6.4626,6.4859,116000.0
2007-12-17 10:10:00,8.34,8.39,8.34,8.37,82400.0,6.4859,6.5248,6.4859,6.5093,82400.0
2007-12-17 10:20:00,8.38,8.38,8.37,8.37,62000.0,6.5171,6.5171,6.5093,6.5093,62000.0
2007-12-17 10:30:00,8.37,8.38,8.36,8.38,55200.0,6.5093,6.5171,6.5015,6.5171,55200.0
2007-12-17 10:40:00,8.38,8.38,8.37,8.38,40800.0,6.5171,6.5171,6.5093,6.5171,40800.0
2007-12-17 10:50:00,8.37,8.38,8.36,8.37,41600.0,6.5093,6.5171,6.5015,6.5093,41600.0
2007-12-17 11:00:00,8.38,8.38,8.36,8.36,38000.0,6.5171,6.5171,6.5015,6.5015,38000.0
2007-12-17 11:10:00,8.36,8.36,8.35,8.36,66000.0,6.5015,6.5015,6.4937,6.5015,66000.0
2007-12-17 11:20:00,8.36,8.37,8.35,8.36,56400.0,6.5015,6.5093,6.4937,6.5015,56400.0
2007-12-17 11:30:00,8.36,8.36,8.34,8.35,60000.0,6.5015,6.5015,6.4859,6.4937,60000.0
2007-12-17 11:40:00,8.34,8.35,8.32,8.33,39200.0,6.4859,6.4937,6.4704,6.4782,39200.0
2007-12-17 11:50:00,8.32,8.36,8.32,8.35,133200.0,6.4704,6.5015,6.4704,6.4937,133200.0
2007-12-17 12:00:00,8.35,8.37,8.35,8.37,79600.0,6.4937,6.5093,6.4937,6.5093,79600.0
2007-12-17 12:10:00,8.37,8.38,8.37,8.37,58000.0,6.5093,6.5171,6.5093,6.5093,58000.0
2007-12-17 12:20:00,8.37,8.38,8.37,8.37,44800.0,6.5093,6.5171,6.5093,6.5093,44800.0
2007-12-17 12:30:00,8.38,8.38,8.36,8.37,158400.0,6.5171,6.5171,6.5015,6.5093,158400.0
2007-12-17 12:40:00,8.36,8.36,8.34,8.36,73200.0,6.5015,6.5015,6.4859,6.5015,73200.0
2007-12-17 12:50:00,8.36,8.38,8.36,8.38,161600.0,6.5015,6.5171,6.5015,6.5171,161600.0
2007-12-17 13:00:00,8.38,8.39,8.37,8.37,99600.0,6.5171,6.5248,6.5093,6.5093,99600.0
2007-12-17 13:10:00,8.37,8.38,8.34,8.35,70800.0,6.5093,6.5171,6.4859,6.4937,70800.0
2007-12-17 13:20:00,8.35,8.37,8.35,8.37,44400.0,6.4937,6.5093,6.4937,6.5093,44400.0
2007-12-17 13:30:00,8.37,8.37,8.36,8.36,69200.0,6.5093,6.5093,6.5015,6.5015,69200.0
2007-12-17 13:40:00,8.36,8.36,8.33,8.34,115600.0,6.5015,6.5015,6.4782,6.4859,115600.0
2007-12-17 13:50:00,8.34,8.36,8.34,8.35,115200.0,6.4859,6.5015,6.4859,6.4937,115200.0
2007-12-17 14:00:00,8.35,8.38,8.34,8.37,102800.0,6.4937,6.5171,6.4859,6.5093,102800.0
2007-12-17 14:10:00,8.37,8.37,8.36,8.37,118000.0,6.5093,6.5093,6.5015,6.5093,118000.0
2007-12-17 14:20:00,8.37,8.38,8.36,8.37,114400.0,6.5093,6.5171,6.5015,6.5093,114400.0
2007-12-17 14:30:00,8.37,8.38,8.35,8.36,170800.0,6.5093,6.5171,6.4937,6.5015,170800.0
2007-12-17 14:40:00,8.36,8.36,8.33,8.35,108400.0,6.5015,6.5015,6.4782,6.4937,108400.0
2007-12-17 14:50:00,8.34,8.35,8.31,8.33,228000.0,6.4859,6.4937,6.4626,6.4782,228000.0
2007-12-17 15:00:00,8.33,8.34,8.33,8.33,100800.0,6.4782,6.4859,6.4782,6.4782,100800.0
2007-12-17 15:10:00,8.33,8.34,8.31,8.31,210800.0,6.4782,6.4859,6.4626,6.4626,210800.0
2007-12-17 15:20:00,8.31,8.31,8.29,8.29,158000.0,6.4626,6.4626,6.4471,6.4471,158000.0
2007-12-17 15:30:00,8.29,8.3,8.27,8.29,282800.0,6.4471,6.4548,6.4315,6.4471,282800.0
2007-12-17 15:40:00,8.29,8.29,8.22,8.22,464400.0,6.4471,6.4471,6.3926,6.3926,464400.0
2007-12-17 15:50:00,8.22,8.22,8.17,8.19,633200.0,6.3926,6.3926,6.3537,6.3693,633200.0
2007-12-18 09:30:00,8.43,8.43,8.22,8.25,108800.0,6.5559,6.5559,6.3926,6.416,108800.0
2007-12-18 09:40:00,8.25,8.26,8.22,8.24,96000.0,6.416,6.4237,6.3926,6.4082,96000.0
2007-12-18 09:50:00,8.24,8.29,8.24,8.28,108000.0,6.4082,6.4471,6.4082,6.4393,108000.0
2007-12-18 10:00:00,8.28,8.3,8.27,8.28,82000.0,6.4393,6.4548,6.4315,6.4393,82000.0
2007-12-18 10:10:00,8.28,8.29,8.24,8.25,90800.0,6.4393,6.4471,6.4082,6.416,90800.0
2007-12-18 10:20:00,8.25,8.25,8.19,8.2,118400.0,6.416,6.416,6.3693,6.3771,118400.0
2007-12-18 10:30:00,8.2,8.21,8.17,8.17,152000.0,6.3771,6.3848,6.3537,6.3537,152000.0
2007-12-18 10:40:00,8.17,8.18,8.15,8.18,133200.0,6.3537,6.3615,6.3382,6.3615,133200.0
2007-12-18 10:50:00,8.18,8.2,8.17,8.2,53200.0,6.3615,6.3771,6.3537,6.3771,53200.0
2007-12-18 11:00:00,8.2,8.2,8.18,8.18,60000.0,6.3771,6.3771,6.3615,6.3615,60000.0
2007-12-18 11:10:00,8.18,8.19,8.17,8.18,69200.0,6.3615,6.3693,6.3537,6.3615,69200.0
2007-12-18 11:20:00,8.17,8.19,8.16,8.19,72000.0,6.3537,6.3693,6.346,6.3693,72000.0
2007-12-18 11:30:00,8.19,8.2,8.18,8.2,38000.0,6.3693,6.3771,6.3615,6.3771,38000.0
2007-12-18 11:40:00,8.2,8.2,8.18,8.18,58400.0,6.3771,6.3771,6.3615,6.3615,58400.0
2007-12-18 11:50:00,8.18,8.21,8.18,8.18,84400.0,6.3615,6.3848,6.3615,6.3615,84400.0
2007-12-18 12:00:00,8.18,8.19,8.16,8.18,59600.0,6.3615,6.3693,6.346,6.3615,59600.0
2007-12-18 12:10:00,8.19,8.19,8.14,8.15,65200.0,6.3693,6.3693,6.3304,6.3382,65200.0
2007-12-18 12:20:00,8.16,8.18,8.15,8.18,37600.0,6.346,6.3615,6.3382,6.3615,37600.0
2007-12-18 12:30:00,8.18,8.18,8.15,8.15,58800.0,6.3615,6.3615,6.3382,6.3382,58800.0
2007-12-18 12:40:00,8.15,8.17,8.15,8.16,53200.0,6.3382,6.3537,6.3382,6.346,53200.0
2007-12-18 12:50:00,8.16,8.16,8.15,8.16,48400.0,6.346,6.346,6.3382,6.346,48400.0
2007-12-18 13:00:00,8.15,8.15,8.14,8.14,60400.0,6.3382,6.3382,6.3304,6.3304,60400.0
2007-12-18 13:10:00,8.14,8.16,8.14,8.16,90400.0,6.3304,6.346,6.3304,6.346,90400.0
2007-12-18 13:20:00,8.16,8.19,8.15,8.18,113200.0,6.346,6.3693,6.3382,6.3615,113200.0
2007-12-18 13:30:00,8.18,8.2,8.17,8.19,64800.0,6.3615,6.3771,6.3537,6.3693,64800.0
2007-12-18 13:40:00,8.19,8.22,8.19,8.22,81200.0,6.3693,6.3926,6.3693,6.3926,81200.0
2007-12-18 13:50:00,8.22,8.22,8.2,8.2,28400.0,6.3926,6.3926,6.3771,6.3771,28400.0
2007-12-18 14:00:00,8.2,8.23,8.2,8.22,76000.0,6.3771,6.4004,6.3771,6.3926,76000.0
2007-12-18 14:10:00,8.22,8.24,8.22,8.22,76800.0,6.3926,6.4082,6.3926,6.3926,76800.0
2007-12-18 14:20:00,8.23,8.24,8.22,8.24,72400.0,6.4004,6.4082,6.3926,6.4082,72400.0
2007-12-18 14:30:00,8.24,8.26,8.23,8.23,85200.0,6.4082,6.4237,6.4004,6.4004,85200.0
2007-12-18 14:40:00,8.24,8.24,8.21,8.22,36800.0,6.4082,6.4082,6.3848,6.3926,36800.0
2007-12-18 14:50:00,8.21,8.21,8.19,8.2,83600.0,6.3848,6.3848,6.3693,6.3771,83600.0
2007-12-18 15:00:00,8.2,8.23,8.19,8.21,76800.0,6.3771,6.4004,6.3693,6.3848,76800.0
2007-12-18 15:10:00,8.21,8.24,8.2,8.24,108800.0,6.3848,6.4082,6.3771,6.4082,108800.0
2007-12-18 15:20:00,8.24,8.26,8.23,8.25,124800.0,6.4082,6.4237,6.4004,6.416,124800.0
2007-12-18 15:30:00,8.25,8.27,8.24,8.26,168400.0,6.416,6.4315,6.4082,6.4237,168400.0
2007-12-18 15:40:00,8.26,8.27,8.24,8.24,143600.0,6.4237,6.4315,6.4082,6.4082,143600.0
2007-12-18 15:50:00,8.24,8.26,8.23,8.25,271200.0,6.4082,6.4237,6.4004,6.416,271200.0
2007-12-19 09:30:00,8.29,8.29,8.13,8.13,226800.0,6.4471,6.4471,6.3226,6.3226,226800.0
2007-12-19 09:40:00,8.13,8.14,8.1,8.11,177200.0,6.3226,6.3304,6.2993,6.3071,177200.0
2007-12-19 09:50:00,8.11,8.15,8.11,8.13,170400.0,6.3071,6.3382,6.3071,6.3226,170400.0
2007-12-19 10:00:00,8.13,8.17,8.12,8.12,200000.0,6.3226,6.3537,6.3149,6.3149,200000.0
2007-12-19 10:10:00,8.12,8.12,8.08,8.09,123200.0,6.3149,6.3149,6.2837,6.2915,123200.0
2007-12-19 10:20:00,8.08,8.1,8.08,8.09,100000.0,6.2837,6.2993,6.2837,6.2915,100000.0
2007-12-19 10:30:00,8.1,8.11,8.08,8.09,96400.0,6.2993,6.3071,6.2837,6.2915,96400.0
2007-12-19 10:40:00,8.09,8.12,8.09,8.12,119200.0,6.2915,6.3149,6.2915,6.3149,119200.0
2007-12-19 10:50:00,8.11,8.12,8.09,8.11,108800.0,6.3071,6.3149,6.2915,6.3071,108800.0
2007-12-19 11:00:00,8.11,8.13,8.09,8.12,196000.0,6.3071,6.3226,6.2915,6.3149,196000.0
2007-12-19 11:10:00,8.12,8.13,8.08,8.09,90400.0,6.3149,6.3226,6.2837,6.2915,90400.0
2007-12-19 11:20:00,8.09,8.11,8.06,8.07,141600.0,6.2915,6.3071,6.2682,6.276,141600.0
2007-12-19 11:30:00,8.06,8.08,8.06,8.06,189200.0,6.2682,6.2837,6.2682,6.2682,189200.0
2007-12-19 11:40:00,8.06,8.06,8.04,8.04,206800.0,6.2682,6.2682,6.2526,6.2526,206800.0
2007-12-19 11:50:00,8.04,8.05,8.02,8.03,248800.0,6.2526,6.2604,6.2371,6.2449,248800.0
2007-12-19 12:00:00,8.02,8.13,8.0,8.01,341600.0,6.2371,6.3226,6.2215,6.2293,341600.0
2007-12-19 12:10:00,8.02,8.02,8.0,8.0,186000.0,6.2371,6.2371,6.2215,6.2215,186000.0
2007-12-19 12:20:00,8.0,8.02,8.0,8.01,99200.0,6.2215,6.2371,6.2215,6.2293,99200.0
2007-12-19 12:30:00,8.01,8.01,8.0,8.0,142000.0,6.2293,6.2293,6.2215,6.2215,142000.0
2007-12-19 12:40:00,8.0,8.02,7.99,8.0,156000.0,6.2215,6.2371,6.2138,6.2215,156000.0
2007-12-19 12:50:00,8.01,8.02,8.0,8.0,129200.0,6.2293,6.2371,6.2215,6.2215,129200.0
2007-12-19 13:00:00,8.0,8.0,7.98,8.0,344000.0,6.2215,6.2215,6.206,6.2215,344000.0
2007-12-19 13:10:00,8.0,8.0,7.99,7.99,213200.0,6.2215,6.2215,6.2138,6.2138,213200.0
2007-12-19 13:20:00,8.0,8.01,7.98,7.99,250400.0,6.2215,6.2293,6.206,6.2138,250400.0
2007-12-19 13:30:00,7.99,8.0,7.98,8.0,77200.0,6.2138,6.2215,6.206,6.2215,77200.0
2007-12-19 13:40:00,8.0,8.0,7.95,7.97,136400.0,6.2215,6.2215,6.1826,6.1982,136400.0
2007-12-19 13:50:00,7.97,7.97,7.95,7.95,140400.0,6.1982,6.1982,6.1826,6.1826,140400.0
2007-12-19 14:00:00,7.95,7.96,7.93,7.93,192000.0,6.1826,6.1904,6.1671,6.1671,192000.0
2007-12-19 14:10:00,7.93,7.95,7.92,7.93,369200.0,6.1671,6.1826,6.1593,6.1671,369200.0
2007-12-19 14:20:00,7.93,7.98,7.93,7.97,156800.0,6.1671,6.206,6.1671,6.1982,156800.0
2007-12-19 14:30:00,7.97,7.97,7.95,7.95,198400.0,6.1982,6.1982,6.1826,6.1826,198400.0
2007-12-19 14:40:00,7.96,7.99,7.95,7.97,180000.0,6.1904,6.2138,6.1826,6.1982,180000.0
2007-12-19 14:50:00,7.97,7.97,7.93,7.94,177200.0,6.1982,6.1982,6.1671,6.1749,177200.0
2007-12-19 15:00:00,7.93,7.96,7.93,7.93,162400.0,6.1671,6.1904,6.1671,6.1671,162400.0
2007-12-19 15:10:00,7.94,7.94,7.93,7.94,258400.0,6.1749,6.1749,6.1671,6.1749,258400.0
2007-12-19 15:20:00,7.94,7.96,7.93,7.94,496800.0,6.1749,6.1904,6.1671,6.1749,496800.0
2007-12-19 15:30:00,7.94,7.96,7.93,7.96,389200.0,6.1749,6.1904,6.1671,6.1904,389200.0
2007-12-19 15:40:00,7.96,7.98,7.96,7.96,266000.0,6.1904,6.206,6.1904,6.1904,266000.0
2007-12-19 15:50:00,7.96,7.97,7.95,7.95,516800.0,6.1904,6.1982,6.1826,6.1826,516800.0
2007-12-20 09:30:00,8.37,8.39,8.1,8.12,367600.0,6.5093,6.5248,6.2993,6.3149,367600.0
2007-12-20 09:40:00,8.11,8.2,8.1,8.2,636400.0,6.3071,6.3771,6.2993,6.3771,636400.0
2007-12-20 09:50:00,8.2,8.38,8.19,8.38,792800.0,6.3771,6.5171,6.3693,6.5171,792800.0
2007-12-20 10:00:00,8.38,8.4,8.31,8.31,236000.0,6.5171,6.5326,6.4626,6.4626,236000.0
2007-12-20 10:10:00,8.31,8.32,8.27,8.28,163200.0,6.4626,6.4704,6.4315,6.4393,163200.0
2007-12-20 10:20:00,8.29,8.29,8.24,8.24,122000.0,6.4471,6.4471,6.4082,6.4082,122000.0
2007-12-20 10:30:00,8.24,8.27,8.22,8.22,131200.0,6.4082,6.4315,6.3926,6.3926,131200.0
2007-12-20 10:40:00,8.21,8.22,8.21,8.21,122800.0,6.3848,6.3926,6.3848,6.3848,122800.0
2007-12-20 10:50:00,8.21,8.21,8.15,8.18,129600.0,6.3848,6.3848,6.3382,6.3615,129600.0
2007-12-20 11:00:00,8.18,8.2,8.16,8.18,156800.0,6.3615,6.3771,6.346,6.3615,156800.0
2007-12-20 11:10:00,8.18,8.18,8.15,8.15,70400.0,6.3615,6.3615,6.3382,6.3382,70400.0
2007-12-20 11:20:00,8.15,8.18,8.15,8.18,129200.0,6.3382,6.3615,6.3382,6.3615,129200.0
2007-12-20 11:30:00,8.18,8.19,8.18,8.19,215200.0,6.3615,6.3693,6.3615,6.3693,215200.0
2007-12-20 11:40:00,8.19,8.23,8.19,8.23,543200.0,6.3693,6.4004,6.3693,6.4004,543200.0
2007-12-20 11:50:00,8.23,8.24,8.21,8.22,256800.0,6.4004,6.4082,6.3848,6.3926,256800.0
2007-12-20 12:00:00,8.22,8.25,8.21,8.24,114400.0,6.3926,6.416,6.3848,6.4082,114400.0
2007-12-20 12:10:00,8.24,8.25,8.24,8.25,307600.0,6.4082,6.416,6.4082,6.416,307600.0
2007-12-20 12:20:00,8.25,8.28,8.25,8.26,158400.0,6.416,6.4393,6.416,6.4237,158400.0
2007-12-20 12:30:00,8.27,8.27,8.24,8.25,148000.0,6.4315,6.4315,6.4082,6.416,148000.0
2007-12-20 12:40:00,8.25,8.26,8.23,8.26,152400.0,6.416,6.4237,6.4004,6.4237,152400.0
2007-12-20 12:50:00,8.25,8.26,8.24,8.25,153200.0,6.416,6.4237,6.4082,6.416,153200.0
2007-12-20 13:00:00,8.25,8.25,8.22,8.22,237600.0,6.416,6.416,6.3926,6.3926,237600.0
2007-12-20 13:10:00,8.22,8.23,8.22,8.22,118400.0,6.3926,6.4004,6.3926,6.3926,118400.0
2007-12-20 13:20:00,8.23,8.28,8.22,8.27,161200.0,6.4004,6.4393,6.3926,6.4315,161200.0
2007-12-20 13:30:00,8.27,8.3,8.27,8.3,152800.0,6.4315,6.4548,6.4315,6.4548,152800.0
2007-12-20 13:40:00,8.3,8.3,8.27,8.27,166800.0,6.4548,6.4548,6.4315,6.4315,166800.0
2007-12-20 13:50:00,8.27,8.28,8.26,8.26,261600.0,6.4315,6.4393,6.4237,6.4237,261600.0
2007-12-20 14:00:00,8.27,8.28,8.26,8.26,91200.0,6.4315,6.4393,6.4237,6.4237,91200.0
2007-12-20 14:10:00,8.27,8.29,8.25,8.27,176400.0,6.4315,6.4471,6.416,6.4315,176400.0
2007-12-20 14:20:00,8.27,8.3,8.27,8.3,167600.0,6.4315,6.4548,6.4315,6.4548,167600.0
2007-12-20 14:30:00,8.3,8.33,8.29,8.3,237600.0,6.4548,6.4782,6.4471,6.4548,237600.0
2007-12-20 14:40:00,8.3,8.31,8.29,8.29,152400.0,6.4548,6.4626,6.4471,6.4471,152400.0
2007-12-20 14:50:00,8.29,8.31,8.28,8.31,131200.0,6.4471,6.4626,6.4393,6.4626,131200.0
2007-12-20 15:00:00,8.31,8.31,8.3,8.31,206400.0,6.4626,6.4626,6.4548,6.4626,206400.0
2007-12-20 15:10:00,8.31,8.34,8.31,8.33,522800.0,6.4626,6.4859,6.4626,6.4782,522800.0
2007-12-20 15:20:00,8.32,8.33,8.3,8.3,241600.0,6.4704,6.4782,6.4548,6.4548,241600.0
2007-12-20 15:30:00,8.3,8.31,8.27,8.29,556400.0,6.4548,6.4626,6.4315,6.4471,556400.0
2007-12-20 15:40:00,8.29,8.36,8.29,8.36,504400.0,6.4471,6.5015,6.4471,6.5015,504400.0
2007-12-20 15:50:00,8.36,8.39,8.33,8.35,584400.0,6.5015,6.5248,6.4782,6.4937,584400.0
2007-12-21 09:30:00,8.45,8.52,8.38,8.47,2564000.0,6.5715,6.6259,6.5171,6.587,2564000.0
2007-12-21 09:40:00,8.47,8.57,8.47,8.56,260400.0,6.587,6.6648,6.587,6.657,260400.0
2007-12-21 09:50:00,8.55,8.56,8.5,8.56,292000.0,6.6493,6.657,6.6104,6.657,292000.0
2007-12-21 10:00:00,8.56,8.58,8.53,8.57,744800.0,6.657,6.6726,6.6337,6.6648,744800.0
2007-12-21 10:10:00,8.57,8.6,8.56,8.59,428400.0,6.6648,6.6881,6.657,6.6804,428400.0
2007-12-21 10:20:00,8.59,8.62,8.56,8.56,566800.0,6.6804,6.7037,6.657,6.657,566800.0
2007-12-21 10:30:00,8.56,8.59,8.55,8.58,399600.0,6.657,6.6804,6.6493,6.6726,399600.0
2007-12-21 10:40:00,8.58,8.58,8.55,8.56,139200.0,6.6726,6.6726,6.6493,6.657,139200.0
2007-12-21 10:50:00,8.56,8.56,8.55,8.55,225600.0,6.657,6.657,6.6493,6.6493,225600.0
2007-12-21 11:00:00,8.56,8.56,8.55,8.55,72000.0,6.657,6.657,6.6493,6.6493,72000.0
2007-12-21 11:10:00,8.56,8.57,8.56,8.56,194800.0,6.657,6.6648,6.657,6.657,194800.0
2007-12-21 11:20:00,8.56,8.57,8.55,8.56,174000.0,6.657,6.6648,6.6493,6.657,174000.0
2007-12-21 11:30:00,8.56,8.56,8.5,8.5,281600.0,6.657,6.657,6.6104,6.6104,281600.0
2007-12-21 11:40:00,8.49,8.5,8.43,8.44,167600.0,6.6026,6.6104,6.5559,6.5637,167600.0
2007-12-21 11:50:00,8.44,8.44,8.4,8.41,142400.0,6.5637,6.5637,6.5326,6.5404,142400.0
2007-12-21 12:00:00,8.41,8.43,8.39,8.41,145200.0,6.5404,6.5559,6.5248,6.5404,145200.0
2007-12-21 12:10:00,8.41,8.43,8.41,8.43,95200.0,6.5404,6.5559,6.5404,6.5559,95200.0
2007-12-21 12:20:00,8.43,8.47,8.43,8.47,101200.0,6.5559,6.587,6.5559,6.587,101200.0
2007-12-21 12:30:00,8.47,8.48,8.46,8.46,81600.0,6.587,6.5948,6.5793,6.5793,81600.0
2007-12-21 12:40:00,8.46,8.47,8.46,8.47,100400.0,6.5793,6.587,6.5793,6.587,100400.0
2007-12-21 12:50:00,8.47,8.48,8.47,8.48,112000.0,6.587,6.5948,6.587,6.5948,112000.0
2007-12-21 13:00:00,8.48,8.51,8.47,8.51,152000.0,6.5948,6.6182,6.587,6.6182,152000.0
2007-12-21 13:10:00,8.5,8.51,8.5,8.51,190400.0,6.6104,6.6182,6.6104,6.6182,190400.0
2007-12-21 13:20:00,8.5,8.52,8.5,8.51,183600.0,6.6104,6.6259,6.6104,6.6182,183600.0
2007-12-21 13:30:00,8.52,8.52,8.51,8.51,64400.0,6.6259,6.6259,6.6182,6.6182,64400.0
2007-12-21 13:40:00,8.51,8.54,8.51,8.53,326400.0,6.6182,6.6415,6.6182,6.6337,326400.0
2007-12-21 13:50:00,8.52,8.55,8.52,8.54,198000.0,6.6259,6.6493,6.6259,6.6415,198000.0
2007-12-21 14:00:00,8.54,8.56,8.54,8.55,130000.0,6.6415,6.657,6.6415,6.6493,130000.0
2007-12-21 14:10:00,8.55,8.57,8.55,8.56,139600.0,6.6493,6.6648,6.6493,6.657,139600.0
2007-12-21 14:20:00,8.56,8.58,8.56,8.58,131600.0,6.657,6.6726,6.657,6.6726,131600.0
2007-12-21 14:30:00,8.58,8.59,8.58,8.58,182800.0,6.6726,6.6804,6.6726,6.6726,182800.0
2007-12-21 14:40:00,8.58,8.6,8.58,8.6,212800.0,6.6726,6.6881,6.6726,6.6881,212800.0
2007-12-21 14:50:00,8.59,8.6,8.58,8.58,189200.0,6.6804,6.6881,6.6726,6.6726,189200.0
2007-12-21 15:00:00,8.58,8.61,8.58,8.6,235600.0,6.6726,6.6959,6.6726,6.6881,235600.0
2007-12-21 15:10:00,8.6,8.61,8.6,8.6,136000.0,6.6881,6.6959,6.6881,6.6881,136000.0
2007-12-21 15:20:00,8.6,8.62,8.6,8.62,168800.0,6.6881,6.7037,6.6881,6.7037,168800.0
2007-12-21 15:30:00,8.62,8.62,8.59,8.59,192000.0,6.7037,6.7037,6.6804,6.6804,192000.0
2007-12-21 15:40:00,8.59,8.6,8.58,8.6,300000.0,6.6804,6.6881,6.6726,6.6881,300000.0
2007-12-21 15:50:00,8.6,8.62,8.57,8.62,440400.0,6.6881,6.7037,6.6648,6.7037,440400.0
2007-12-24 09:30:00,8.56,8.6,8.47,8.53,135200.0,6.657,6.6881,6.587,6.6337,135200.0
2007-12-24 09:40:00,8.53,8.65,8.53,8.64,142000.0,6.6337,6.727,6.6337,6.7193,142000.0
2007-12-24 09:50:00,8.64,8.64,8.57,8.58,104000.0,6.7193,6.7193,6.6648,6.6726,104000.0
2007-12-24 10:00:00,8.57,8.58,8.55,8.55,102800.0,6.6648,6.6726,6.6493,6.6493,102800.0
2007-12-24 10:10:00,8.55,8.56,8.55,8.56,70000.0,6.6493,6.657,6.6493,6.657,70000.0
2007-12-24 10:20:00,8.56,8.56,8.56,8.56,79600.0,6.657,6.657,6.657,6.657,79600.0
2007-12-24 10:30:00,8.56,8.56,8.55,8.56,58400.0,6.657,6.657,6.6493,6.657,58400.0
2007-12-24 10:40:00,8.56,8.56,8.56,8.56,33200.0,6.657,6.657,6.657,6.657,33200.0
2007-12-24 10:50:00,8.56,8.57,8.56,8.57,56800.0,6.657,6.6648,6.657,6.6648,56800.0
2007-12-24 11:00:00,8.57,8.57,8.56,8.56,56800.0,6.6648,6.6648,6.657,6.657,56800.0
2007-12-24 11:10:00,8.56,8.56,8.55,8.55,76400.0,6.657,6.657,6.6493,6.6493,76400.0
2007-12-24 11:20:00,8.55,8.56,8.54,8.54,75200.0,6.6493,6.657,6.6415,6.6415,75200.0
2007-12-24 11:30:00,8.54,8.54,8.53,8.54,46000.0,6.6415,6.6415,6.6337,6.6415,46000.0
2007-12-24 11:40:00,8.54,8.55,8.54,8.55,38400.0,6.6415,6.6493,6.6415,6.6493,38400.0
2007-12-24 11:50:00,8.55,8.55,8.54,8.54,101200.0,6.6493,6.6493,6.6415,6.6415,101200.0
2007-12-24 12:00:00,8.54,8.57,8.54,8.57,88800.0,6.6415,6.6648,6.6415,6.6648,88800.0
2007-12-24 12:10:00,8.57,8.57,8.56,8.57,42400.0,6.6648,6.6648,6.657,6.6648,42400.0
2007-12-24 12:20:00,8.57,8.57,8.57,8.57,46000.0,6.6648,6.6648,6.6648,6.6648,46000.0
2007-12-24 12:30:00,8.57,8.57,8.56,8.56,84000.0,6.6648,6.6648,6.657,6.657,84000.0
2007-12-24 12:40:00,8.56,8.6,8.56,8.6,115200.0,6.657,6.6881,6.657,6.6881,115200.0
2007-12-24 12:50:00,8.6,8.61,8.59,8.6,135600.0,6.6881,6.6959,6.6804,6.6881,135600.0
2007-12-24 13:00:00,8.6,8.6,8.6,8.6,37200.0,6.6881,6.6881,6.6881,6.6881,37200.0
2007-12-24 13:10:00,8.57,8.57,8.56,8.56,12000.0,6.6648,6.6648,6.657,6.657,12000.0
2007-12-24 13:20:00,8.56,8.6,8.56,8.6,7600.0,6.657,6.6881,6.657,6.6881,7600.0
2007-12-24 13:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 13:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:10:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:20:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 14:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:00:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:10:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:20:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:30:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:40:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-24 15:50:00,8.6,8.6,8.6,8.6,0.0,6.6881,6.6881,6.6881,6.6881,0.0
2007-12-26 09:30:00,8.58,8.58,8.52,8.56,92800.0,6.6726,6.6726,6.6259,6.657,92800.0
2007-12-26 09:40:00,8.56,8.57,8.55,8.55,74000.0,6.657,6.6648,6.6493,6.6493,74000.0
2007-12-26 09:50:00,8.54,8.55,8.51,8.51,106000.0,6.6415,6.6493,6.6182,6.6182,106000.0
2007-12-26 10:00:00,8.51,8.53,8.51,8.51,115600.0,6.6182,6.6337,6.6182,6.6182,115600.0
2007-12-26 10:10:00,8.51,8.51,8.51,8.51,42400.0,6.6182,6.6182,6.6182,6.6182,42400.0
2007-12-26 10:20:00,8.51,8.51,8.49,8.51,82800.0,6.6182,6.6182,6.6026,6.6182,82800.0
2007-12-26 10:30:00,8.51,8.51,8.5,8.5,44400.0,6.6182,6.6182,6.6104,6.6104,44400.0
2007-12-26 10:40:00,8.51,8.51,8.49,8.5,44400.0,6.6182,6.6182,6.6026,6.6104,44400.0
2007-12-26 10:50:00,8.5,8.5,8.48,8.49,45600.0,6.6104,6.6104,6.5948,6.6026,45600.0
2007-12-26 11:00:00,8.49,8.49,8.48,8.49,30000.0,6.6026,6.6026,6.5948,6.6026,30000.0
2007-12-26 11:10:00,8.49,8.49,8.49,8.49,28800.0,6.6026,6.6026,6.6026,6.6026,28800.0
2007-12-26 11:20:00,8.49,8.49,8.49,8.49,41200.0,6.6026,6.6026,6.6026,6.6026,41200.0
2007-12-26 11:30:00,8.49,8.49,8.49,8.49,15600.0,6.6026,6.6026,6.6026,6.6026,15600.0
2007-12-26 11:40:00,8.49,8.49,8.49,8.49,42400.0,6.6026,6.6026,6.6026,6.6026,42400.0
2007-12-26 11:50:00,8.49,8.49,8.46,8.47,70400.0,6.6026,6.6026,6.5793,6.587,70400.0
2007-12-26 12:00:00,8.47,8.48,8.47,8.48,28000.0,6.587,6.5948,6.587,6.5948,28000.0
2007-12-26 12:10:00,8.48,8.48,8.47,8.47,33600.0,6.5948,6.5948,6.587,6.587,33600.0
2007-12-26 12:20:00,8.47,8.48,8.47,8.48,18000.0,6.587,6.5948,6.587,6.5948,18000.0
2007-12-26 12:30:00,8.48,8.48,8.48,8.48,23200.0,6.5948,6.5948,6.5948,6.5948,23200.0
2007-12-26 12:40:00,8.48,8.5,8.48,8.49,59600.0,6.5948,6.6104,6.5948,6.6026,59600.0
2007-12-26 12:50:00,8.5,8.51,8.5,8.51,45600.0,6.6104,6.6182,6.6104,6.6182,45600.0
2007-12-26 13:00:00,8.51,8.52,8.5,8.52,64800.0,6.6182,6.6259,6.6104,6.6259,64800.0
2007-12-26 13:10:00,8.52,8.53,8.52,8.53,36000.0,6.6259,6.6337,6.6259,6.6337,36000.0
2007-12-26 13:20:00,8.53,8.54,8.52,8.53,178400.0,6.6337,6.6415,6.6259,6.6337,178400.0
2007-12-26 13:30:00,8.53,8.53,8.53,8.53,26400.0,6.6337,6.6337,6.6337,6.6337,26400.0
2007-12-26 13:40:00,8.53,8.54,8.53,8.54,42400.0,6.6337,6.6415,6.6337,6.6415,42400.0
2007-12-26 13:50:00,8.54,8.54,8.53,8.54,60800.0,6.6415,6.6415,6.6337,6.6415,60800.0
2007-12-26 14:00:00,8.54,8.54,8.53,8.53,47600.0,6.6415,6.6415,6.6337,6.6337,47600.0
2007-12-26 14:10:00,8.53,8.54,8.52,8.53,40000.0,6.6337,6.6415,6.6259,6.6337,40000.0
2007-12-26 14:20:00,8.53,8.54,8.53,8.53,54800.0,6.6337,6.6415,6.6337,6.6337,54800.0
2007-12-26 14:30:00,8.53,8.54,8.53,8.53,28800.0,6.6337,6.6415,6.6337,6.6337,28800.0
2007-12-26 14:40:00,8.53,8.55,8.53,8.54,59600.0,6.6337,6.6493,6.6337,6.6415,59600.0
2007-12-26 14:50:00,8.55,8.56,8.55,8.55,119600.0,6.6493,6.657,6.6493,6.6493,119600.0
2007-12-26 15:00:00,8.55,8.56,8.55,8.55,115200.0,6.6493,6.657,6.6493,6.6493,115200.0
2007-12-26 15:10:00,8.55,8.56,8.55,8.56,88800.0,6.6493,6.657,6.6493,6.657,88800.0
2007-12-26 15:20:00,8.56,8.56,8.55,8.56,88000.0,6.657,6.657,6.6493,6.657,88000.0
2007-12-26 15:30:00,8.56,8.56,8.55,8.55,103200.0,6.657,6.657,6.6493,6.6493,103200.0
2007-12-26 15:40:00,8.55,8.57,8.55,8.57,116800.0,6.6493,6.6648,6.6493,6.6648,116800.0
2007-12-26 15:50:00,8.57,8.58,8.56,8.56,164400.0,6.6648,6.6726,6.657,6.657,164400.0
2007-12-27 09:30:00,8.53,8.59,8.53,8.58,101200.0,6.6337,6.6804,6.6337,6.6726,101200.0
2007-12-27 09:40:00,8.58,8.61,8.58,8.58,113200.0,6.6726,6.6959,6.6726,6.6726,113200.0
2007-12-27 09:50:00,8.58,8.6,8.56,8.56,118800.0,6.6726,6.6881,6.657,6.657,118800.0
2007-12-27 10:00:00,8.56,8.56,8.54,8.56,76000.0,6.657,6.657,6.6415,6.657,76000.0
2007-12-27 10:10:00,8.55,8.56,8.55,8.56,74000.0,6.6493,6.657,6.6493,6.657,74000.0
2007-12-27 10:20:00,8.56,8.6,8.56,8.58,88800.0,6.657,6.6881,6.657,6.6726,88800.0
2007-12-27 10:30:00,8.58,8.59,8.56,8.56,86400.0,6.6726,6.6804,6.657,6.657,86400.0
2007-12-27 10:40:00,8.56,8.57,8.56,8.57,86800.0,6.657,6.6648,6.657,6.6648,86800.0
2007-12-27 10:50:00,8.56,8.58,8.56,8.58,85200.0,6.657,6.6726,6.657,6.6726,85200.0
2007-12-27 11:00:00,8.59,8.59,8.57,8.57,47600.0,6.6804,6.6804,6.6648,6.6648,47600.0
2007-12-27 11:10:00,8.57,8.59,8.57,8.59,72000.0,6.6648,6.6804,6.6648,6.6804,72000.0
2007-12-27 11:20:00,8.59,8.6,8.59,8.59,77200.0,6.6804,6.6881,6.6804,6.6804,77200.0
2007-12-27 11:30:00,8.59,8.59,8.58,8.58,88800.0,6.6804,6.6804,6.6726,6.6726,88800.0
2007-12-27 11:40:00,8.58,8.59,8.58,8.58,75200.0,6.6726,6.6804,6.6726,6.6726,75200.0
2007-12-27 11:50:00,8.58,8.58,8.56,8.56,113600.0,6.6726,6.6726,6.657,6.657,113600.0
2007-12-27 12:00:00,8.56,8.56,8.55,8.55,66800.0,6.657,6.657,6.6493,6.6493,66800.0
2007-12-27 12:10:00,8.55,8.56,8.55,8.56,62400.0,6.6493,6.657,6.6493,6.657,62400.0
2007-12-27 12:20:00,8.56,8.56,8.53,8.54,109200.0,6.657,6.657,6.6337,6.6415,109200.0
2007-12-27 12:30:00,8.54,8.55,8.54,8.55,84000.0,6.6415,6.6493,6.6415,6.6493,84000.0
2007-12-27 12:40:00,8.55,8.56,8.55,8.56,44800.0,6.6493,6.657,6.6493,6.657,44800.0
2007-12-27 12:50:00,8.56,8.57,8.56,8.56,56400.0,6.657,6.6648,6.657,6.657,56400.0
2007-12-27 13:00:00,8.56,8.56,8.55,8.56,73200.0,6.657,6.657,6.6493,6.657,73200.0
2007-12-27 13:10:00,8.56,8.56,8.55,8.55,48400.0,6.657,6.657,6.6493,6.6493,48400.0
2007-12-27 13:20:00,8.55,8.57,8.55,8.56,63200.0,6.6493,6.6648,6.6493,6.657,63200.0
2007-12-27 13:30:00,8.56,8.57,8.56,8.56,56400.0,6.657,6.6648,6.657,6.657,56400.0
2007-12-27 13:40:00,8.56,8.56,8.56,8.56,47600.0,6.657,6.657,6.657,6.657,47600.0
2007-12-27 13:50:00,8.56,8.58,8.56,8.56,59600.0,6.657,6.6726,6.657,6.657,59600.0
2007-12-27 14:00:00,8.57,8.58,8.56,8.57,90000.0,6.6648,6.6726,6.657,6.6648,90000.0
2007-12-27 14:10:00,8.57,8.57,8.56,8.57,103600.0,6.6648,6.6648,6.657,6.6648,103600.0
2007-12-27 14:20:00,8.57,8.57,8.55,8.55,283600.0,6.6648,6.6648,6.6493,6.6493,283600.0
2007-12-27 14:30:00,8.55,8.55,8.54,8.55,108800.0,6.6493,6.6493,6.6415,6.6493,108800.0
2007-12-27 14:40:00,8.55,8.56,8.54,8.56,102000.0,6.6493,6.657,6.6415,6.657,102000.0
2007-12-27 14:50:00,8.56,8.57,8.56,8.56,191200.0,6.657,6.6648,6.657,6.657,191200.0
2007-12-27 15:00:00,8.57,8.57,8.56,8.56,158400.0,6.6648,6.6648,6.657,6.657,158400.0
2007-12-27 15:10:00,8.57,8.57,8.56,8.56,289200.0,6.6648,6.6648,6.657,6.657,289200.0
2007-12-27 15:20:00,8.56,8.56,8.54,8.54,115200.0,6.657,6.657,6.6415,6.6415,115200.0
2007-12-27 15:30:00,8.54,8.56,8.54,8.55,177600.0,6.6415,6.657,6.6415,6.6493,177600.0
2007-12-27 15:40:00,8.55,8.56,8.55,8.55,176800.0,6.6493,6.657,6.6493,6.6493,176800.0
2007-12-27 15:50:00,8.55,8.56,8.55,8.55,342400.0,6.6493,6.657,6.6493,6.6493,342400.0
2007-12-28 09:30:00,8.58,8.62,8.58,8.59,138800.0,6.6726,6.7037,6.6726,6.6804,138800.0
2007-12-28 09:40:00,8.59,8.6,8.57,8.6,228000.0,6.6804,6.6881,6.6648,6.6881,228000.0
2007-12-28 09:50:00,8.59,8.6,8.57,8.58,77200.0,6.6804,6.6881,6.6648,6.6726,77200.0
2007-12-28 10:00:00,8.58,8.58,8.54,8.55,336000.0,6.6726,6.6726,6.6415,6.6493,336000.0
2007-12-28 10:10:00,8.55,8.55,8.49,8.51,156800.0,6.6493,6.6493,6.6026,6.6182,156800.0
2007-12-28 10:20:00,8.51,8.52,8.5,8.51,29200.0,6.6182,6.6259,6.6104,6.6182,29200.0
2007-12-28 10:30:00,8.51,8.54,8.51,8.54,61600.0,6.6182,6.6415,6.6182,6.6415,61600.0
2007-12-28 10:40:00,8.55,8.56,8.55,8.56,65200.0,6.6493,6.657,6.6493,6.657,65200.0
2007-12-28 10:50:00,8.55,8.56,8.54,8.55,39200.0,6.6493,6.657,6.6415,6.6493,39200.0
2007-12-28 11:00:00,8.55,8.56,8.54,8.55,60800.0,6.6493,6.657,6.6415,6.6493,60800.0
2007-12-28 11:10:00,8.55,8.56,8.55,8.56,38400.0,6.6493,6.657,6.6493,6.657,38400.0
2007-12-28 11:20:00,8.56,8.57,8.56,8.56,109200.0,6.657,6.6648,6.657,6.657,109200.0
2007-12-28 11:30:00,8.56,8.57,8.55,8.56,82400.0,6.657,6.6648,6.6493,6.657,82400.0
2007-12-28 11:40:00,8.56,8.56,8.55,8.56,61200.0,6.657,6.657,6.6493,6.657,61200.0
2007-12-28 11:50:00,8.56,8.56,8.54,8.55,60400.0,6.657,6.657,6.6415,6.6493,60400.0
2007-12-28 12:00:00,8.55,8.55,8.55,8.55,40800.0,6.6493,6.6493,6.6493,6.6493,40800.0
2007-12-28 12:10:00,8.55,8.56,8.55,8.55,55200.0,6.6493,6.657,6.6493,6.6493,55200.0
2007-12-28 12:20:00,8.55,8.55,8.54,8.54,51200.0,6.6493,6.6493,6.6415,6.6415,51200.0
2007-12-28 12:30:00,8.54,8.55,8.54,8.55,52000.0,6.6415,6.6493,6.6415,6.6493,52000.0
2007-12-28 12:40:00,8.55,8.56,8.55,8.56,82400.0,6.6493,6.657,6.6493,6.657,82400.0
2007-12-28 12:50:00,8.56,8.56,8.55,8.56,85200.0,6.657,6.657,6.6493,6.657,85200.0
2007-12-28 13:00:00,8.56,8.56,8.56,8.56,100800.0,6.657,6.657,6.657,6.657,100800.0
2007-12-28 13:10:00,8.56,8.56,8.56,8.56,91600.0,6.657,6.657,6.657,6.657,91600.0
2007-12-28 13:20:00,8.56,8.56,8.55,8.55,95200.0,6.657,6.657,6.6493,6.6493,95200.0
2007-12-28 13:30:00,8.55,8.56,8.54,8.55,120800.0,6.6493,6.657,6.6415,6.6493,120800.0
2007-12-28 13:40:00,8.55,8.56,8.55,8.55,121200.0,6.6493,6.657,6.6493,6.6493,121200.0
2007-12-28 13:50:00,8.55,8.55,8.54,8.55,96400.0,6.6493,6.6493,6.6415,6.6493,96400.0
2007-12-28 14:00:00,8.55,8.55,8.54,8.55,116400.0,6.6493,6.6493,6.6415,6.6493,116400.0
2007-12-28 14:10:00,8.55,8.55,8.54,8.55,59200.0,6.6493,6.6493,6.6415,6.6493,59200.0
2007-12-28 14:20:00,8.55,8.55,8.55,8.55,42000.0,6.6493,6.6493,6.6493,6.6493,42000.0
2007-12-28 14:30:00,8.55,8.55,8.55,8.55,86400.0,6.6493,6.6493,6.6493,6.6493,86400.0
2007-12-28 14:40:00,8.55,8.55,8.55,8.55,60800.0,6.6493,6.6493,6.6493,6.6493,60800.0
2007-12-28 14:50:00,8.55,8.55,8.54,8.55,88800.0,6.6493,6.6493,6.6415,6.6493,88800.0
2007-12-28 15:00:00,8.54,8.56,8.54,8.56,76400.0,6.6415,6.657,6.6415,6.657,76400.0
2007-12-28 15:10:00,8.56,8.57,8.56,8.57,109600.0,6.657,6.6648,6.657,6.6648,109600.0
2007-12-28 15:20:00,8.57,8.57,8.55,8.56,176400.0,6.6648,6.6648,6.6493,6.657,176400.0
2007-12-28 15:30:00,8.57,8.57,8.54,8.55,151200.0,6.6648,6.6648,6.6415,6.6493,151200.0
2007-12-28 15:40:00,8.55,8.55,8.54,8.55,166400.0,6.6493,6.6493,6.6415,6.6493,166400.0
2007-12-28 15:50:00,8.55,8.56,8.55,8.55,266800.0,6.6493,6.657,6.6493,6.6493,266800.0
2007-12-31 09:30:00,8.49,8.56,8.49,8.51,86800.0,6.6026,6.657,6.6026,6.6182,86800.0
2007-12-31 09:40:00,8.51,8.51,8.47,8.47,66000.0,6.6182,6.6182,6.587,6.587,66000.0
2007-12-31 09:50:00,8.47,8.48,8.42,8.43,138400.0,6.587,6.5948,6.5482,6.5559,138400.0
2007-12-31 10:00:00,8.43,8.46,8.43,8.46,66800.0,6.5559,6.5793,6.5559,6.5793,66800.0
2007-12-31 10:10:00,8.45,8.46,8.44,8.44,33600.0,6.5715,6.5793,6.5637,6.5637,33600.0
2007-12-31 10:20:00,8.44,8.44,8.43,8.43,44000.0,6.5637,6.5637,6.5559,6.5559,44000.0
2007-12-31 10:30:00,8.43,8.44,8.43,8.43,15600.0,6.5559,6.5637,6.5559,6.5559,15600.0
2007-12-31 10:40:00,8.43,8.43,8.42,8.42,46800.0,6.5559,6.5559,6.5482,6.5482,46800.0
2007-12-31 10:50:00,8.42,8.43,8.42,8.42,47200.0,6.5482,6.5559,6.5482,6.5482,47200.0
2007-12-31 11:00:00,8.43,8.43,8.42,8.43,60000.0,6.5559,6.5559,6.5482,6.5559,60000.0
2007-12-31 11:10:00,8.43,8.45,8.43,8.45,59200.0,6.5559,6.5715,6.5559,6.5715,59200.0
2007-12-31 11:20:00,8.44,8.45,8.43,8.45,73600.0,6.5637,6.5715,6.5559,6.5715,73600.0
2007-12-31 11:30:00,8.44,8.45,8.44,8.44,51600.0,6.5637,6.5715,6.5637,6.5637,51600.0
2007-12-31 11:40:00,8.44,8.44,8.42,8.42,50400.0,6.5637,6.5637,6.5482,6.5482,50400.0
2007-12-31 11:50:00,8.42,8.42,8.4,8.41,100800.0,6.5482,6.5482,6.5326,6.5404,100800.0
2007-12-31 12:00:00,8.41,8.43,8.41,8.43,50000.0,6.5404,6.5559,6.5404,6.5559,50000.0
2007-12-31 12:10:00,8.43,8.43,8.42,8.42,26000.0,6.5559,6.5559,6.5482,6.5482,26000.0
2007-12-31 12:20:00,8.42,8.43,8.41,8.41,33200.0,6.5482,6.5559,6.5404,6.5404,33200.0
2007-12-31 12:30:00,8.41,8.43,8.41,8.42,51600.0,6.5404,6.5559,6.5404,6.5482,51600.0
2007-12-31 12:40:00,8.42,8.44,8.42,8.43,69200.0,6.5482,6.5637,6.5482,6.5559,69200.0
2007-12-31 12:50:00,8.43,8.44,8.43,8.44,73200.0,6.5559,6.5637,6.5559,6.5637,73200.0
2007-12-31 13:00:00,8.45,8.46,8.44,8.46,42800.0,6.5715,6.5793,6.5637,6.5793,42800.0
2007-12-31 13:10:00,8.46,8.48,8.46,8.48,85600.0,6.5793,6.5948,6.5793,6.5948,85600.0
2007-12-31 13:20:00,8.49,8.49,8.46,8.47,48400.0,6.6026,6.6026,6.5793,6.587,48400.0
2007-12-31 13:30:00,8.47,8.47,8.46,8.46,39200.0,6.587,6.587,6.5793,6.5793,39200.0
2007-12-31 13:40:00,8.46,8.46,8.45,8.45,55200.0,6.5793,6.5793,6.5715,6.5715,55200.0
2007-12-31 13:50:00,8.45,8.47,8.45,8.47,47600.0,6.5715,6.587,6.5715,6.587,47600.0
2007-12-31 14:00:00,8.46,8.47,8.46,8.47,46400.0,6.5793,6.587,6.5793,6.587,46400.0
2007-12-31 14:10:00,8.47,8.49,8.47,8.49,72000.0,6.587,6.6026,6.587,6.6026,72000.0
2007-12-31 14:20:00,8.49,8.49,8.45,8.45,87200.0,6.6026,6.6026,6.5715,6.5715,87200.0
2007-12-31 14:30:00,8.45,8.46,8.45,8.45,32800.0,6.5715,6.5793,6.5715,6.5715,32800.0
2007-12-31 14:40:00,8.45,8.46,8.45,8.46,56000.0,6.5715,6.5793,6.5715,6.5793,56000.0
2007-12-31 14:50:00,8.46,8.46,8.46,8.46,76400.0,6.5793,6.5793,6.5793,6.5793,76400.0
2007-12-31 15:00:00,8.46,8.46,8.46,8.46,65600.0,6.5793,6.5793,6.5793,6.5793,65600.0
2007-12-31 15:10:00,8.46,8.48,8.46,8.48,91200.0,6.5793,6.5948,6.5793,6.5948,91200.0
2007-12-31 15:20:00,8.48,8.49,8.47,8.47,98000.0,6.5948,6.6026,6.587,6.587,98000.0
2007-12-31 15:30:00,8.47,8.47,8.45,8.45,85200.0,6.587,6.587,6.5715,6.5715,85200.0
2007-12-31 15:40:00,8.45,8.45,8.42,8.43,193600.0,6.5715,6.5715,6.5482,6.5559,193600.0
2007-12-31 15:50:00,8.43,8.44,8.4,8.42,330000.0,6.5559,6.5637,6.5326,6.5482,330000.0
2008-01-02 09:30:00,8.37,8.4,8.34,8.38,109600.0,6.5093,6.5326,6.4859,6.5171,109600.0
2008-01-02 09:40:00,8.38,8.38,8.33,8.33,119600.0,6.5171,6.5171,6.4782,6.4782,119600.0
2008-01-02 09:50:00,8.32,8.34,8.3,8.34,124000.0,6.4704,6.4859,6.4548,6.4859,124000.0
2008-01-02 10:00:00,8.34,8.34,8.28,8.32,202400.0,6.4859,6.4859,6.4393,6.4704,202400.0
2008-01-02 10:10:00,8.31,8.32,8.26,8.27,102800.0,6.4626,6.4704,6.4237,6.4315,102800.0
2008-01-02 10:20:00,8.27,8.3,8.27,8.29,62400.0,6.4315,6.4548,6.4315,6.4471,62400.0
2008-01-02 10:30:00,8.29,8.3,8.28,8.29,53200.0,6.4471,6.4548,6.4393,6.4471,53200.0
2008-01-02 10:40:00,8.29,8.29,8.27,8.27,151600.0,6.4471,6.4471,6.4315,6.4315,151600.0
2008-01-02 10:50:00,8.27,8.28,8.26,8.27,50800.0,6.4315,6.4393,6.4237,6.4315,50800.0
2008-01-02 11:00:00,8.27,8.28,8.25,8.25,64400.0,6.4315,6.4393,6.416,6.416,64400.0
2008-01-02 11:10:00,8.25,8.25,8.22,8.23,114400.0,6.416,6.416,6.3926,6.4004,114400.0
2008-01-02 11:20:00,8.23,8.23,8.18,8.18,86000.0,6.4004,6.4004,6.3615,6.3615,86000.0
2008-01-02 11:30:00,8.18,8.18,8.16,8.16,84000.0,6.3615,6.3615,6.346,6.346,84000.0
2008-01-02 11:40:00,8.16,8.17,8.13,8.14,104000.0,6.346,6.3537,6.3226,6.3304,104000.0
2008-01-02 11:50:00,8.14,8.15,8.14,8.15,72000.0,6.3304,6.3382,6.3304,6.3382,72000.0
2008-01-02 12:00:00,8.15,8.16,8.13,8.14,165200.0,6.3382,6.346,6.3226,6.3304,165200.0
2008-01-02 12:10:00,8.15,8.16,8.13,8.14,74000.0,6.3382,6.346,6.3226,6.3304,74000.0
2008-01-02 12:20:00,8.14,8.14,8.13,8.13,52400.0,6.3304,6.3304,6.3226,6.3226,52400.0
2008-01-02 12:30:00,8.13,8.14,8.13,8.14,93200.0,6.3226,6.3304,6.3226,6.3304,93200.0
2008-01-02 12:40:00,8.14,8.14,8.13,8.13,122800.0,6.3304,6.3304,6.3226,6.3226,122800.0
2008-01-02 12:50:00,8.13,8.13,8.12,8.13,130400.0,6.3226,6.3226,6.3149,6.3226,130400.0
2008-01-02 13:00:00,8.12,8.13,8.1,8.11,114800.0,6.3149,6.3226,6.2993,6.3071,114800.0
2008-01-02 13:10:00,8.11,8.12,8.09,8.12,81200.0,6.3071,6.3149,6.2915,6.3149,81200.0
2008-01-02 13:20:00,8.12,8.13,8.1,8.13,67200.0,6.3149,6.3226,6.2993,6.3226,67200.0
2008-01-02 13:30:00,8.13,8.14,8.12,8.12,92400.0,6.3226,6.3304,6.3149,6.3149,92400.0
2008-01-02 13:40:00,8.12,8.13,8.12,8.13,141600.0,6.3149,6.3226,6.3149,6.3226,141600.0
2008-01-02 13:50:00,8.13,8.13,8.12,8.12,78400.0,6.3226,6.3226,6.3149,6.3149,78400.0
2008-01-02 14:00:00,8.12,8.16,8.12,8.15,242000.0,6.3149,6.346,6.3149,6.3382,242000.0
2008-01-02 14:10:00,8.15,8.18,8.15,8.18,126800.0,6.3382,6.3615,6.3382,6.3615,126800.0
2008-01-02 14:20:00,8.17,8.17,8.15,8.16,103600.0,6.3537,6.3537,6.3382,6.346,103600.0
2008-01-02 14:30:00,8.16,8.17,8.13,8.13,114400.0,6.346,6.3537,6.3226,6.3226,114400.0
2008-01-02 14:40:00,8.13,8.14,8.12,8.14,123600.0,6.3226,6.3304,6.3149,6.3304,123600.0
2008-01-02 14:50:00,8.14,8.15,8.1,8.1,130000.0,6.3304,6.3382,6.2993,6.2993,130000.0
2008-01-02 15:00:00,8.1,8.1,8.07,8.07,206800.0,6.2993,6.2993,6.276,6.276,206800.0
2008-01-02 15:10:00,8.07,8.09,8.06,8.07,105200.0,6.276,6.2915,6.2682,6.276,105200.0
2008-01-02 15:20:00,8.07,8.09,8.07,8.07,113600.0,6.276,6.2915,6.276,6.276,113600.0
2008-01-02 15:30:00,8.08,8.11,8.07,8.11,146000.0,6.2837,6.3071,6.276,6.3071,146000.0
2008-01-02 15:40:00,8.11,8.13,8.09,8.09,156000.0,6.3071,6.3226,6.2915,6.2915,156000.0
2008-01-02 15:50:00,8.09,8.1,8.09,8.09,437200.0,6.2915,6.2993,6.2915,6.2915,437200.0
2008-01-03 09:30:00,8.15,8.24,8.13,8.17,192400.0,6.3382,6.4082,6.3226,6.3537,192400.0
2008-01-03 09:40:00,8.18,8.2,8.13,8.2,155200.0,6.3615,6.3771,6.3226,6.3771,155200.0
2008-01-03 09:50:00,8.2,8.23,8.2,8.22,249600.0,6.3771,6.4004,6.3771,6.3926,249600.0
2008-01-03 10:00:00,8.22,8.28,8.22,8.28,187200.0,6.3926,6.4393,6.3926,6.4393,187200.0
2008-01-03 10:10:00,8.28,8.29,8.25,8.26,106400.0,6.4393,6.4471,6.416,6.4237,106400.0
2008-01-03 10:20:00,8.26,8.26,8.24,8.25,155600.0,6.4237,6.4237,6.4082,6.416,155600.0
2008-01-03 10:30:00,8.25,8.26,8.22,8.22,192800.0,6.416,6.4237,6.3926,6.3926,192800.0
2008-01-03 10:40:00,8.22,8.24,8.21,8.23,60400.0,6.3926,6.4082,6.3848,6.4004,60400.0
2008-01-03 10:50:00,8.23,8.24,8.22,8.24,63600.0,6.4004,6.4082,6.3926,6.4082,63600.0
2008-01-03 11:00:00,8.24,8.25,8.23,8.24,86400.0,6.4082,6.416,6.4004,6.4082,86400.0
2008-01-03 11:10:00,8.24,8.26,8.22,8.24,55600.0,6.4082,6.4237,6.3926,6.4082,55600.0
2008-01-03 11:20:00,8.24,8.26,8.24,8.24,79200.0,6.4082,6.4237,6.4082,6.4082,79200.0
2008-01-03 11:30:00,8.24,8.27,8.24,8.25,93600.0,6.4082,6.4315,6.4082,6.416,93600.0
2008-01-03 11:40:00,8.26,8.27,8.26,8.27,76800.0,6.4237,6.4315,6.4237,6.4315,76800.0
2008-01-03 11:50:00,8.27,8.27,8.24,8.24,64400.0,6.4315,6.4315,6.4082,6.4082,64400.0
2008-01-03 12:00:00,8.24,8.26,8.24,8.26,43600.0,6.4082,6.4237,6.4082,6.4237,43600.0
2008-01-03 12:10:00,8.26,8.26,8.24,8.24,74000.0,6.4237,6.4237,6.4082,6.4082,74000.0
2008-01-03 12:20:00,8.24,8.25,8.24,8.25,58400.0,6.4082,6.416,6.4082,6.416,58400.0
2008-01-03 12:30:00,8.25,8.25,8.23,8.23,73600.0,6.416,6.416,6.4004,6.4004,73600.0
2008-01-03 12:40:00,8.23,8.24,8.23,8.24,93600.0,6.4004,6.4082,6.4004,6.4082,93600.0
2008-01-03 12:50:00,8.25,8.26,8.24,8.26,116000.0,6.416,6.4237,6.4082,6.4237,116000.0
2008-01-03 13:00:00,8.26,8.26,8.24,8.24,107200.0,6.4237,6.4237,6.4082,6.4082,107200.0
2008-01-03 13:10:00,8.24,8.24,8.22,8.23,84400.0,6.4082,6.4082,6.3926,6.4004,84400.0
2008-01-03 13:20:00,8.23,8.25,8.23,8.24,72000.0,6.4004,6.416,6.4004,6.4082,72000.0
2008-01-03 13:30:00,8.24,8.26,8.24,8.26,89600.0,6.4082,6.4237,6.4082,6.4237,89600.0
2008-01-03 13:40:00,8.26,8.26,8.25,8.26,85200.0,6.4237,6.4237,6.416,6.4237,85200.0
2008-01-03 13:50:00,8.26,8.27,8.24,8.26,93600.0,6.4237,6.4315,6.4082,6.4237,93600.0
2008-01-03 14:00:00,8.25,8.25,8.24,8.24,86400.0,6.416,6.416,6.4082,6.4082,86400.0
2008-01-03 14:10:00,8.24,8.25,8.23,8.25,167200.0,6.4082,6.416,6.4004,6.416,167200.0
2008-01-03 14:20:00,8.25,8.26,8.24,8.26,66400.0,6.416,6.4237,6.4082,6.4237,66400.0
2008-01-03 14:30:00,8.26,8.28,8.25,8.27,137600.0,6.4237,6.4393,6.416,6.4315,137600.0
2008-01-03 14:40:00,8.28,8.28,8.26,8.26,275200.0,6.4393,6.4393,6.4237,6.4237,275200.0
2008-01-03 14:50:00,8.26,8.27,8.25,8.26,163600.0,6.4237,6.4315,6.416,6.4237,163600.0
2008-01-03 15:00:00,8.26,8.26,8.25,8.25,152000.0,6.4237,6.4237,6.416,6.416,152000.0
2008-01-03 15:10:00,8.25,8.25,8.23,8.24,182800.0,6.416,6.416,6.4004,6.4082,182800.0
2008-01-03 15:20:00,8.24,8.25,8.23,8.24,186400.0,6.4082,6.416,6.4004,6.4082,186400.0
2008-01-03 15:30:00,8.24,8.25,8.24,8.24,266000.0,6.4082,6.416,6.4082,6.4082,266000.0
2008-01-03 15:40:00,8.24,8.25,8.23,8.24,212000.0,6.4082,6.416,6.4004,6.4082,212000.0
2008-01-03 15:50:00,8.24,8.24,8.22,8.24,263600.0,6.4082,6.4082,6.3926,6.4082,263600.0
2008-01-04 09:30:00,8.16,8.19,8.1,8.1,175200.0,6.346,6.3693,6.2993,6.2993,175200.0
2008-01-04 09:40:00,8.1,8.11,8.08,8.08,128000.0,6.2993,6.3071,6.2837,6.2837,128000.0
2008-01-04 09:50:00,8.09,8.09,8.06,8.08,115200.0,6.2915,6.2915,6.2682,6.2837,115200.0
2008-01-04 10:00:00,8.08,8.13,8.08,8.13,97200.0,6.2837,6.3226,6.2837,6.3226,97200.0
2008-01-04 10:10:00,8.12,8.12,8.07,8.07,57600.0,6.3149,6.3149,6.276,6.276,57600.0
2008-01-04 10:20:00,8.07,8.07,8.04,8.04,92000.0,6.276,6.276,6.2526,6.2526,92000.0
2008-01-04 10:30:00,8.04,8.04,7.99,8.0,167600.0,6.2526,6.2526,6.2138,6.2215,167600.0
2008-01-04 10:40:00,8.0,8.03,8.0,8.02,114000.0,6.2215,6.2449,6.2215,6.2371,114000.0
2008-01-04 10:50:00,8.02,8.03,7.98,7.99,102800.0,6.2371,6.2449,6.206,6.2138,102800.0
2008-01-04 11:00:00,7.99,8.02,7.99,8.02,116400.0,6.2138,6.2371,6.2138,6.2371,116400.0
2008-01-04 11:10:00,8.02,8.04,8.01,8.02,78800.0,6.2371,6.2526,6.2293,6.2371,78800.0
2008-01-04 11:20:00,8.02,8.06,8.02,8.06,65200.0,6.2371,6.2682,6.2371,6.2682,65200.0
2008-01-04 11:30:00,8.06,8.07,8.05,8.07,89600.0,6.2682,6.276,6.2604,6.276,89600.0
2008-01-04 11:40:00,8.07,8.09,8.06,8.08,92000.0,6.276,6.2915,6.2682,6.2837,92000.0
2008-01-04 11:50:00,8.08,8.09,8.07,8.07,85600.0,6.2837,6.2915,6.276,6.276,85600.0
2008-01-04 12:00:00,8.08,8.1,8.07,8.1,86000.0,6.2837,6.2993,6.276,6.2993,86000.0
2008-01-04 12:10:00,8.1,8.1,8.09,8.1,56000.0,6.2993,6.2993,6.2915,6.2993,56000.0
2008-01-04 12:20:00,8.1,8.1,8.05,8.05,63600.0,6.2993,6.2993,6.2604,6.2604,63600.0
2008-01-04 12:30:00,8.05,8.05,8.02,8.04,124800.0,6.2604,6.2604,6.2371,6.2526,124800.0
2008-01-04 12:40:00,8.04,8.07,8.04,8.07,60800.0,6.2526,6.276,6.2526,6.276,60800.0
2008-01-04 12:50:00,8.07,8.07,8.05,8.05,42000.0,6.276,6.276,6.2604,6.2604,42000.0
2008-01-04 13:00:00,8.05,8.05,8.04,8.05,39200.0,6.2604,6.2604,6.2526,6.2604,39200.0
2008-01-04 13:10:00,8.04,8.05,8.03,8.03,45600.0,6.2526,6.2604,6.2449,6.2449,45600.0
2008-01-04 13:20:00,8.03,8.04,8.02,8.04,71600.0,6.2449,6.2526,6.2371,6.2526,71600.0
2008-01-04 13:30:00,8.03,8.04,8.01,8.01,176400.0,6.2449,6.2526,6.2293,6.2293,176400.0
2008-01-04 13:40:00,8.0,8.02,7.99,8.02,91600.0,6.2215,6.2371,6.2138,6.2371,91600.0
2008-01-04 13:50:00,8.02,8.04,8.01,8.04,98000.0,6.2371,6.2526,6.2293,6.2526,98000.0
2008-01-04 14:00:00,8.03,8.04,8.01,8.02,99600.0,6.2449,6.2526,6.2293,6.2371,99600.0
2008-01-04 14:10:00,8.02,8.02,8.0,8.0,90400.0,6.2371,6.2371,6.2215,6.2215,90400.0
2008-01-04 14:20:00,8.0,8.0,7.98,7.98,120800.0,6.2215,6.2215,6.206,6.206,120800.0
2008-01-04 14:30:00,7.98,7.98,7.96,7.96,106400.0,6.206,6.206,6.1904,6.1904,106400.0
2008-01-04 14:40:00,7.96,7.97,7.94,7.95,124800.0,6.1904,6.1982,6.1749,6.1826,124800.0
2008-01-04 14:50:00,7.95,7.98,7.93,7.98,144400.0,6.1826,6.206,6.1671,6.206,144400.0
2008-01-04 15:00:00,7.98,8.0,7.97,7.99,242400.0,6.206,6.2215,6.1982,6.2138,242400.0
2008-01-04 15:10:00,7.99,8.0,7.96,7.98,149600.0,6.2138,6.2215,6.1904,6.206,149600.0
2008-01-04 15:20:00,7.98,8.0,7.95,7.98,186400.0,6.206,6.2215,6.1826,6.206,186400.0
2008-01-04 15:30:00,7.99,8.0,7.98,7.99,157200.0,6.2138,6.2215,6.206,6.2138,157200.0
2008-01-04 15:40:00,7.99,7.99,7.93,7.94,260800.0,6.2138,6.2138,6.1671,6.1749,260800.0
2008-01-04 15:50:00,7.94,7.94,7.9,7.9,576800.0,6.1749,6.1749,6.1438,6.1438,576800.0
2008-01-07 09:30:00,8.03,8.04,7.91,7.97,154400.0,6.2449,6.2526,6.1515,6.1982,154400.0
2008-01-07 09:40:00,7.97,8.03,7.97,8.03,120000.0,6.1982,6.2449,6.1982,6.2449,120000.0
2008-01-07 09:50:00,8.03,8.05,8.03,8.04,118400.0,6.2449,6.2604,6.2449,6.2526,118400.0
2008-01-07 10:00:00,8.04,8.06,8.04,8.05,152400.0,6.2526,6.2682,6.2526,6.2604,152400.0
2008-01-07 10:10:00,8.05,8.08,8.05,8.07,226400.0,6.2604,6.2837,6.2604,6.276,226400.0
2008-01-07 10:20:00,8.06,8.13,8.06,8.11,344400.0,6.2682,6.3226,6.2682,6.3071,344400.0
2008-01-07 10:30:00,8.11,8.13,8.09,8.13,250400.0,6.3071,6.3226,6.2915,6.3226,250400.0
2008-01-07 10:40:00,8.13,8.15,8.12,8.14,147600.0,6.3226,6.3382,6.3149,6.3304,147600.0
2008-01-07 10:50:00,8.14,8.17,8.14,8.17,153200.0,6.3304,6.3537,6.3304,6.3537,153200.0
2008-01-07 11:00:00,8.17,8.19,8.14,8.17,184400.0,6.3537,6.3693,6.3304,6.3537,184400.0
2008-01-07 11:10:00,8.17,8.19,8.17,8.18,144400.0,6.3537,6.3693,6.3537,6.3615,144400.0
2008-01-07 11:20:00,8.17,8.19,8.16,8.19,128800.0,6.3537,6.3693,6.346,6.3693,128800.0
2008-01-07 11:30:00,8.19,8.22,8.18,8.19,138000.0,6.3693,6.3926,6.3615,6.3693,138000.0
2008-01-07 11:40:00,8.19,8.22,8.19,8.2,94800.0,6.3693,6.3926,6.3693,6.3771,94800.0
2008-01-07 11:50:00,8.2,8.21,8.18,8.2,84800.0,6.3771,6.3848,6.3615,6.3771,84800.0
2008-01-07 12:00:00,8.2,8.2,8.15,8.15,163200.0,6.3771,6.3771,6.3382,6.3382,163200.0
2008-01-07 12:10:00,8.15,8.15,8.11,8.12,235600.0,6.3382,6.3382,6.3071,6.3149,235600.0
2008-01-07 12:20:00,8.13,8.16,8.12,8.15,74800.0,6.3226,6.346,6.3149,6.3382,74800.0
2008-01-07 12:30:00,8.15,8.17,8.15,8.16,115600.0,6.3382,6.3537,6.3382,6.346,115600.0
2008-01-07 12:40:00,8.16,8.18,8.14,8.18,51200.0,6.346,6.3615,6.3304,6.3615,51200.0
2008-01-07 12:50:00,8.18,8.19,8.17,8.18,71600.0,6.3615,6.3693,6.3537,6.3615,71600.0
2008-01-07 13:00:00,8.17,8.2,8.17,8.2,74000.0,6.3537,6.3771,6.3537,6.3771,74000.0
2008-01-07 13:10:00,8.19,8.2,8.14,8.14,180800.0,6.3693,6.3771,6.3304,6.3304,180800.0
2008-01-07 13:20:00,8.14,8.15,8.11,8.13,148800.0,6.3304,6.3382,6.3071,6.3226,148800.0
2008-01-07 13:30:00,8.13,8.15,8.12,8.13,74400.0,6.3226,6.3382,6.3149,6.3226,74400.0
2008-01-07 13:40:00,8.13,8.13,8.11,8.13,57200.0,6.3226,6.3226,6.3071,6.3226,57200.0
2008-01-07 13:50:00,8.13,8.13,8.11,8.13,60800.0,6.3226,6.3226,6.3071,6.3226,60800.0
2008-01-07 14:00:00,8.13,8.13,8.09,8.09,72400.0,6.3226,6.3226,6.2915,6.2915,72400.0
2008-01-07 14:10:00,8.09,8.11,8.08,8.1,104400.0,6.2915,6.3071,6.2837,6.2993,104400.0
2008-01-07 14:20:00,8.1,8.1,8.06,8.06,65600.0,6.2993,6.2993,6.2682,6.2682,65600.0
2008-01-07 14:30:00,8.07,8.1,8.07,8.1,134000.0,6.276,6.2993,6.276,6.2993,134000.0
2008-01-07 14:40:00,8.1,8.11,8.06,8.07,128800.0,6.2993,6.3071,6.2682,6.276,128800.0
2008-01-07 14:50:00,8.07,8.08,8.06,8.08,153600.0,6.276,6.2837,6.2682,6.2837,153600.0
2008-01-07 15:00:00,8.09,8.1,8.07,8.08,140800.0,6.2915,6.2993,6.276,6.2837,140800.0
2008-01-07 15:10:00,8.08,8.09,8.06,8.07,101600.0,6.2837,6.2915,6.2682,6.276,101600.0
2008-01-07 15:20:00,8.07,8.08,8.07,8.08,114400.0,6.276,6.2837,6.276,6.2837,114400.0
2008-01-07 15:30:00,8.08,8.1,8.06,8.06,158400.0,6.2837,6.2993,6.2682,6.2682,158400.0
2008-01-07 15:40:00,8.06,8.12,8.06,8.12,161600.0,6.2682,6.3149,6.2682,6.3149,161600.0
2008-01-07 15:50:00,8.12,8.14,8.1,8.12,454800.0,6.3149,6.3304,6.2993,6.3149,454800.0
2008-01-08 09:30:00,8.1,8.28,8.03,8.03,184400.0,6.2993,6.4393,6.2449,6.2449,184400.0
2008-01-08 09:40:00,8.05,8.05,7.99,8.0,227200.0,6.2604,6.2604,6.2138,6.2215,227200.0
2008-01-08 09:50:00,8.01,8.01,7.98,7.99,214000.0,6.2293,6.2293,6.206,6.2138,214000.0
2008-01-08 10:00:00,7.99,8.03,7.97,8.02,201200.0,6.2138,6.2449,6.1982,6.2371,201200.0
2008-01-08 10:10:00,8.02,8.06,8.02,8.05,297200.0,6.2371,6.2682,6.2371,6.2604,297200.0
2008-01-08 10:20:00,8.05,8.06,8.03,8.04,112400.0,6.2604,6.2682,6.2449,6.2526,112400.0
2008-01-08 10:30:00,8.04,8.05,8.02,8.03,154400.0,6.2526,6.2604,6.2371,6.2449,154400.0
2008-01-08 10:40:00,8.02,8.03,8.0,8.01,78000.0,6.2371,6.2449,6.2215,6.2293,78000.0
2008-01-08 10:50:00,8.01,8.03,8.01,8.02,50400.0,6.2293,6.2449,6.2293,6.2371,50400.0
2008-01-08 11:00:00,8.02,8.02,8.0,8.02,91200.0,6.2371,6.2371,6.2215,6.2371,91200.0
2008-01-08 11:10:00,8.02,8.02,7.99,8.01,102400.0,6.2371,6.2371,6.2138,6.2293,102400.0
2008-01-08 11:20:00,8.01,8.02,8.0,8.01,100000.0,6.2293,6.2371,6.2215,6.2293,100000.0
2008-01-08 11:30:00,8.01,8.01,7.99,8.01,98800.0,6.2293,6.2293,6.2138,6.2293,98800.0
2008-01-08 11:40:00,8.01,8.01,7.96,7.97,92400.0,6.2293,6.2293,6.1904,6.1982,92400.0
2008-01-08 11:50:00,7.96,7.99,7.96,7.97,78000.0,6.1904,6.2138,6.1904,6.1982,78000.0
2008-01-08 12:00:00,7.97,7.99,7.95,7.99,107600.0,6.1982,6.2138,6.1826,6.2138,107600.0
2008-01-08 12:10:00,7.99,8.02,7.98,8.01,104800.0,6.2138,6.2371,6.206,6.2293,104800.0
2008-01-08 12:20:00,8.01,8.01,8.0,8.0,88800.0,6.2293,6.2293,6.2215,6.2215,88800.0
2008-01-08 12:30:00,8.0,8.0,7.97,7.99,113200.0,6.2215,6.2215,6.1982,6.2138,113200.0
2008-01-08 12:40:00,7.99,8.0,7.97,8.0,97600.0,6.2138,6.2215,6.1982,6.2215,97600.0
2008-01-08 12:50:00,8.0,8.01,7.98,7.99,93200.0,6.2215,6.2293,6.206,6.2138,93200.0
2008-01-08 13:00:00,7.99,8.02,7.97,8.02,162800.0,6.2138,6.2371,6.1982,6.2371,162800.0
2008-01-08 13:10:00,8.02,8.04,8.02,8.03,136000.0,6.2371,6.2526,6.2371,6.2449,136000.0
2008-01-08 13:20:00,8.02,8.05,8.02,8.05,74000.0,6.2371,6.2604,6.2371,6.2604,74000.0
2008-01-08 13:30:00,8.05,8.05,8.0,8.0,61200.0,6.2604,6.2604,6.2215,6.2215,61200.0
2008-01-08 13:40:00,8.0,8.01,7.99,8.0,80400.0,6.2215,6.2293,6.2138,6.2215,80400.0
2008-01-08 13:50:00,8.0,8.01,7.99,8.01,61600.0,6.2215,6.2293,6.2138,6.2293,61600.0
2008-01-08 14:00:00,8.01,8.01,8.0,8.0,53600.0,6.2293,6.2293,6.2215,6.2215,53600.0
2008-01-08 14:10:00,8.0,8.01,8.0,8.0,54800.0,6.2215,6.2293,6.2215,6.2215,54800.0
2008-01-08 14:20:00,8.01,8.02,8.0,8.02,55600.0,6.2293,6.2371,6.2215,6.2371,55600.0
2008-01-08 14:30:00,8.02,8.02,8.01,8.01,107600.0,6.2371,6.2371,6.2293,6.2293,107600.0
2008-01-08 14:40:00,8.01,8.02,7.96,7.97,160800.0,6.2293,6.2371,6.1904,6.1982,160800.0
2008-01-08 14:50:00,7.97,7.98,7.93,7.93,197600.0,6.1982,6.206,6.1671,6.1671,197600.0
2008-01-08 15:00:00,7.93,7.94,7.9,7.91,265600.0,6.1671,6.1749,6.1438,6.1515,265600.0
2008-01-08 15:10:00,7.91,7.92,7.89,7.91,229600.0,6.1515,6.1593,6.136,6.1515,229600.0
2008-01-08 15:20:00,7.91,7.92,7.87,7.89,238000.0,6.1515,6.1593,6.1204,6.136,238000.0
2008-01-08 15:30:00,7.89,7.92,7.88,7.9,225200.0,6.136,6.1593,6.1282,6.1438,225200.0
2008-01-08 15:40:00,7.9,7.91,7.82,7.83,216400.0,6.1438,6.1515,6.0815,6.0893,216400.0
2008-01-08 15:50:00,7.83,7.83,7.78,7.78,558800.0,6.0893,6.0893,6.0504,6.0504,558800.0
2008-01-09 09:30:00,7.78,7.86,7.78,7.86,150800.0,6.0504,6.1127,6.0504,6.1127,150800.0
2008-01-09 09:40:00,7.85,7.9,7.84,7.9,96800.0,6.1049,6.1438,6.0971,6.1438,96800.0
2008-01-09 09:50:00,7.9,7.93,7.87,7.91,124000.0,6.1438,6.1671,6.1204,6.1515,124000.0
2008-01-09 10:00:00,7.92,7.95,7.91,7.91,102400.0,6.1593,6.1826,6.1515,6.1515,102400.0
2008-01-09 10:10:00,7.92,7.95,7.92,7.93,94400.0,6.1593,6.1826,6.1593,6.1671,94400.0
2008-01-09 10:20:00,7.93,7.97,7.92,7.96,143200.0,6.1671,6.1982,6.1593,6.1904,143200.0
2008-01-09 10:30:00,7.97,7.97,7.95,7.96,128400.0,6.1982,6.1982,6.1826,6.1904,128400.0
2008-01-09 10:40:00,7.96,8.01,7.96,7.99,142400.0,6.1904,6.2293,6.1904,6.2138,142400.0
2008-01-09 10:50:00,7.98,8.03,7.98,8.0,243200.0,6.206,6.2449,6.206,6.2215,243200.0
2008-01-09 11:00:00,8.0,8.01,7.97,7.98,155600.0,6.2215,6.2293,6.1982,6.206,155600.0
2008-01-09 11:10:00,7.98,7.99,7.96,7.99,92000.0,6.206,6.2138,6.1904,6.2138,92000.0
2008-01-09 11:20:00,7.99,8.0,7.98,8.0,133200.0,6.2138,6.2215,6.206,6.2215,133200.0
2008-01-09 11:30:00,8.0,8.0,7.98,7.99,139600.0,6.2215,6.2215,6.206,6.2138,139600.0
2008-01-09 11:40:00,7.99,8.0,7.98,7.99,166800.0,6.2138,6.2215,6.206,6.2138,166800.0
2008-01-09 11:50:00,7.99,8.0,7.97,8.0,183200.0,6.2138,6.2215,6.1982,6.2215,183200.0
2008-01-09 12:00:00,7.99,8.03,7.98,8.01,341200.0,6.2138,6.2449,6.206,6.2293,341200.0
2008-01-09 12:10:00,8.01,8.02,7.99,8.02,255200.0,6.2293,6.2371,6.2138,6.2371,255200.0
2008-01-09 12:20:00,8.02,8.02,8.0,8.01,139600.0,6.2371,6.2371,6.2215,6.2293,139600.0
2008-01-09 12:30:00,8.01,8.02,7.98,8.01,309200.0,6.2293,6.2371,6.206,6.2293,309200.0
2008-01-09 12:40:00,8.01,8.01,7.97,7.98,98000.0,6.2293,6.2293,6.1982,6.206,98000.0
2008-01-09 12:50:00,7.98,8.0,7.98,8.0,54400.0,6.206,6.2215,6.206,6.2215,54400.0
2008-01-09 13:00:00,8.0,8.02,8.0,8.01,76400.0,6.2215,6.2371,6.2215,6.2293,76400.0
2008-01-09 13:10:00,8.01,8.01,7.97,7.98,101600.0,6.2293,6.2293,6.1982,6.206,101600.0
2008-01-09 13:20:00,7.98,8.0,7.97,7.98,74800.0,6.206,6.2215,6.1982,6.206,74800.0
2008-01-09 13:30:00,7.98,7.99,7.96,7.98,108400.0,6.206,6.2138,6.1904,6.206,108400.0
2008-01-09 13:40:00,7.98,7.99,7.96,7.97,127600.0,6.206,6.2138,6.1904,6.1982,127600.0
2008-01-09 13:50:00,7.97,7.98,7.96,7.97,84000.0,6.1982,6.206,6.1904,6.1982,84000.0
2008-01-09 14:00:00,7.97,7.98,7.95,7.96,150800.0,6.1982,6.206,6.1826,6.1904,150800.0
2008-01-09 14:10:00,7.96,7.99,7.93,7.94,130000.0,6.1904,6.2138,6.1671,6.1749,130000.0
2008-01-09 14:20:00,7.93,7.97,7.93,7.96,139200.0,6.1671,6.1982,6.1671,6.1904,139200.0
2008-01-09 14:30:00,7.96,7.98,7.95,7.97,181200.0,6.1904,6.206,6.1826,6.1982,181200.0
2008-01-09 14:40:00,7.97,8.01,7.95,8.01,126400.0,6.1982,6.2293,6.1826,6.2293,126400.0
2008-01-09 14:50:00,8.01,8.03,8.0,8.01,231200.0,6.2293,6.2449,6.2215,6.2293,231200.0
2008-01-09 15:00:00,8.01,8.06,8.01,8.05,269600.0,6.2293,6.2682,6.2293,6.2604,269600.0
2008-01-09 15:10:00,8.05,8.05,8.0,8.03,188000.0,6.2604,6.2604,6.2215,6.2449,188000.0
2008-01-09 15:20:00,8.03,8.05,8.02,8.02,259200.0,6.2449,6.2604,6.2371,6.2371,259200.0
2008-01-09 15:30:00,8.02,8.02,7.98,8.0,276000.0,6.2371,6.2371,6.206,6.2215,276000.0
2008-01-09 15:40:00,8.01,8.03,8.0,8.01,320000.0,6.2293,6.2449,6.2215,6.2293,320000.0
2008-01-09 15:50:00,8.01,8.07,8.01,8.05,383200.0,6.2293,6.276,6.2293,6.2604,383200.0
2008-01-10 09:30:00,7.98,8.06,7.93,7.93,106400.0,6.206,6.2682,6.1671,6.1671,106400.0
2008-01-10 09:40:00,7.92,7.93,7.88,7.89,128800.0,6.1593,6.1671,6.1282,6.136,128800.0
2008-01-10 09:50:00,7.89,7.91,7.86,7.89,263600.0,6.136,6.1515,6.1127,6.136,263600.0
2008-01-10 10:00:00,7.89,7.9,7.87,7.88,179200.0,6.136,6.1438,6.1204,6.1282,179200.0
2008-01-10 10:10:00,7.88,7.96,7.88,7.95,163600.0,6.1282,6.1904,6.1282,6.1826,163600.0
2008-01-10 10:20:00,7.95,7.95,7.91,7.92,164800.0,6.1826,6.1826,6.1515,6.1593,164800.0
2008-01-10 10:30:00,7.92,7.95,7.91,7.93,114400.0,6.1593,6.1826,6.1515,6.1671,114400.0
2008-01-10 10:40:00,7.93,7.93,7.9,7.9,60400.0,6.1671,6.1671,6.1438,6.1438,60400.0
2008-01-10 10:50:00,7.9,7.93,7.89,7.93,68800.0,6.1438,6.1671,6.136,6.1671,68800.0
2008-01-10 11:00:00,7.93,7.93,7.9,7.91,60800.0,6.1671,6.1671,6.1438,6.1515,60800.0
2008-01-10 11:10:00,7.92,7.93,7.91,7.93,38800.0,6.1593,6.1671,6.1515,6.1671,38800.0
2008-01-10 11:20:00,7.92,7.93,7.92,7.92,36400.0,6.1593,6.1671,6.1593,6.1593,36400.0
2008-01-10 11:30:00,7.93,7.93,7.9,7.91,40400.0,6.1671,6.1671,6.1438,6.1515,40400.0
2008-01-10 11:40:00,7.9,7.91,7.89,7.91,36000.0,6.1438,6.1515,6.136,6.1515,36000.0
2008-01-10 11:50:00,7.92,7.96,7.92,7.96,132800.0,6.1593,6.1904,6.1593,6.1904,132800.0
2008-01-10 12:00:00,7.96,7.96,7.93,7.93,114800.0,6.1904,6.1904,6.1671,6.1671,114800.0
2008-01-10 12:10:00,7.93,8.0,7.92,7.98,295200.0,6.1671,6.2215,6.1593,6.206,295200.0
2008-01-10 12:20:00,7.98,8.01,7.95,7.96,512000.0,6.206,6.2293,6.1826,6.1904,512000.0
2008-01-10 12:30:00,7.96,7.99,7.91,7.92,220800.0,6.1904,6.2138,6.1515,6.1593,220800.0
2008-01-10 12:40:00,7.92,7.93,7.9,7.91,188800.0,6.1593,6.1671,6.1438,6.1515,188800.0
2008-01-10 12:50:00,7.91,7.98,7.9,7.94,218400.0,6.1515,6.206,6.1438,6.1749,218400.0
2008-01-10 13:00:00,7.94,7.96,7.91,7.94,146400.0,6.1749,6.1904,6.1515,6.1749,146400.0
2008-01-10 13:10:00,7.94,7.95,7.92,7.94,132800.0,6.1749,6.1826,6.1593,6.1749,132800.0
2008-01-10 13:20:00,7.95,7.97,7.93,7.94,124000.0,6.1826,6.1982,6.1671,6.1749,124000.0
2008-01-10 13:30:00,7.94,7.96,7.89,7.92,164800.0,6.1749,6.1904,6.136,6.1593,164800.0
2008-01-10 13:40:00,7.92,7.95,7.91,7.93,118000.0,6.1593,6.1826,6.1515,6.1671,118000.0
2008-01-10 13:50:00,7.93,7.93,7.86,7.91,137600.0,6.1671,6.1671,6.1127,6.1515,137600.0
2008-01-10 14:00:00,7.92,7.93,7.89,7.9,125200.0,6.1593,6.1671,6.136,6.1438,125200.0
2008-01-10 14:10:00,7.9,7.95,7.88,7.94,210800.0,6.1438,6.1826,6.1282,6.1749,210800.0
2008-01-10 14:20:00,7.95,7.96,7.92,7.93,177200.0,6.1826,6.1904,6.1593,6.1671,177200.0
2008-01-10 14:30:00,7.93,7.97,7.93,7.97,148800.0,6.1671,6.1982,6.1671,6.1982,148800.0
2008-01-10 14:40:00,7.97,7.97,7.94,7.94,284800.0,6.1982,6.1982,6.1749,6.1749,284800.0
2008-01-10 14:50:00,7.94,7.98,7.94,7.98,174400.0,6.1749,6.206,6.1749,6.206,174400.0
2008-01-10 15:00:00,7.98,8.02,7.98,8.02,191600.0,6.206,6.2371,6.206,6.2371,191600.0
2008-01-10 15:10:00,8.02,8.04,8.0,8.0,290000.0,6.2371,6.2526,6.2215,6.2215,290000.0
2008-01-10 15:20:00,8.01,8.02,8.0,8.02,163200.0,6.2293,6.2371,6.2215,6.2371,163200.0
2008-01-10 15:30:00,8.02,8.04,8.0,8.02,180400.0,6.2371,6.2526,6.2215,6.2371,180400.0
2008-01-10 15:40:00,8.01,8.03,7.98,7.98,324800.0,6.2293,6.2449,6.206,6.206,324800.0
2008-01-10 15:50:00,7.98,7.99,7.96,7.98,402400.0,6.206,6.2138,6.1904,6.206,402400.0
2008-01-11 09:30:00,7.9,7.99,7.9,7.91,92400.0,6.1438,6.2138,6.1438,6.1515,92400.0
2008-01-11 09:40:00,7.91,7.92,7.88,7.92,102800.0,6.1515,6.1593,6.1282,6.1593,102800.0
2008-01-11 09:50:00,7.92,7.92,7.89,7.9,69200.0,6.1593,6.1593,6.136,6.1438,69200.0
2008-01-11 10:00:00,7.9,7.9,7.87,7.88,119600.0,6.1438,6.1438,6.1204,6.1282,119600.0
2008-01-11 10:10:00,7.88,7.9,7.85,7.85,116400.0,6.1282,6.1438,6.1049,6.1049,116400.0
2008-01-11 10:20:00,7.86,7.9,7.86,7.89,67600.0,6.1127,6.1438,6.1127,6.136,67600.0
2008-01-11 10:30:00,7.89,7.91,7.87,7.91,42000.0,6.136,6.1515,6.1204,6.1515,42000.0
2008-01-11 10:40:00,7.9,7.93,7.9,7.93,48800.0,6.1438,6.1671,6.1438,6.1671,48800.0
2008-01-11 10:50:00,7.93,7.95,7.92,7.94,76800.0,6.1671,6.1826,6.1593,6.1749,76800.0
2008-01-11 11:00:00,7.94,7.95,7.93,7.93,68800.0,6.1749,6.1826,6.1671,6.1671,68800.0
2008-01-11 11:10:00,7.94,7.95,7.93,7.93,55600.0,6.1749,6.1826,6.1671,6.1671,55600.0
2008-01-11 11:20:00,7.93,7.95,7.93,7.94,64400.0,6.1671,6.1826,6.1671,6.1749,64400.0
2008-01-11 11:30:00,7.94,7.97,7.94,7.95,82000.0,6.1749,6.1982,6.1749,6.1826,82000.0
2008-01-11 11:40:00,7.95,7.95,7.93,7.94,62400.0,6.1826,6.1826,6.1671,6.1749,62400.0
2008-01-11 11:50:00,7.95,7.96,7.93,7.94,67200.0,6.1826,6.1904,6.1671,6.1749,67200.0
2008-01-11 12:00:00,7.94,7.95,7.93,7.94,87600.0,6.1749,6.1826,6.1671,6.1749,87600.0
2008-01-11 12:10:00,7.94,7.98,7.94,7.94,87600.0,6.1749,6.206,6.1749,6.1749,87600.0
2008-01-11 12:20:00,7.93,7.96,7.93,7.96,108400.0,6.1671,6.1904,6.1671,6.1904,108400.0
2008-01-11 12:30:00,7.95,7.96,7.93,7.95,99200.0,6.1826,6.1904,6.1671,6.1826,99200.0
2008-01-11 12:40:00,7.96,7.96,7.94,7.95,163600.0,6.1904,6.1904,6.1749,6.1826,163600.0
2008-01-11 12:50:00,7.95,7.96,7.94,7.95,137600.0,6.1826,6.1904,6.1749,6.1826,137600.0
2008-01-11 13:00:00,7.95,7.95,7.93,7.94,95600.0,6.1826,6.1826,6.1671,6.1749,95600.0
2008-01-11 13:10:00,7.94,7.94,7.9,7.91,125200.0,6.1749,6.1749,6.1438,6.1515,125200.0
2008-01-11 13:20:00,7.9,7.92,7.89,7.92,87200.0,6.1438,6.1593,6.136,6.1593,87200.0
2008-01-11 13:30:00,7.92,7.93,7.91,7.91,87200.0,6.1593,6.1671,6.1515,6.1515,87200.0
2008-01-11 13:40:00,7.91,7.93,7.89,7.89,156400.0,6.1515,6.1671,6.136,6.136,156400.0
2008-01-11 13:50:00,7.89,7.92,7.89,7.89,155600.0,6.136,6.1593,6.136,6.136,155600.0
2008-01-11 14:00:00,7.89,7.9,7.88,7.9,122000.0,6.136,6.1438,6.1282,6.1438,122000.0
2008-01-11 14:10:00,7.9,7.92,7.89,7.92,100000.0,6.1438,6.1593,6.136,6.1593,100000.0
2008-01-11 14:20:00,7.92,7.92,7.91,7.92,97200.0,6.1593,6.1593,6.1515,6.1593,97200.0
2008-01-11 14:30:00,7.92,7.92,7.92,7.92,154800.0,6.1593,6.1593,6.1593,6.1593,154800.0
2008-01-11 14:40:00,7.93,7.93,7.89,7.89,132800.0,6.1671,6.1671,6.136,6.136,132800.0
2008-01-11 14:50:00,7.89,7.92,7.89,7.91,177200.0,6.136,6.1593,6.136,6.1515,177200.0
2008-01-11 15:00:00,7.91,7.92,7.89,7.89,131600.0,6.1515,6.1593,6.136,6.136,131600.0
2008-01-11 15:10:00,7.9,7.9,7.89,7.89,215600.0,6.1438,6.1438,6.136,6.136,215600.0
2008-01-11 15:20:00,7.89,7.91,7.88,7.89,304800.0,6.136,6.1515,6.1282,6.136,304800.0
2008-01-11 15:30:00,7.89,7.91,7.88,7.91,213200.0,6.136,6.1515,6.1282,6.1515,213200.0
2008-01-11 15:40:00,7.91,7.91,7.88,7.91,145200.0,6.1515,6.1515,6.1282,6.1515,145200.0
2008-01-11 15:50:00,7.91,7.91,7.88,7.88,372800.0,6.1515,6.1515,6.1282,6.1282,372800.0
2008-01-14 09:30:00,7.96,8.0,7.89,7.92,97600.0,6.1904,6.2215,6.136,6.1593,97600.0
2008-01-14 09:40:00,7.93,7.93,7.9,7.93,83600.0,6.1671,6.1671,6.1438,6.1671,83600.0
2008-01-14 09:50:00,7.93,7.96,7.93,7.93,64000.0,6.1671,6.1904,6.1671,6.1671,64000.0
2008-01-14 10:00:00,7.92,7.96,7.91,7.95,85200.0,6.1593,6.1904,6.1515,6.1826,85200.0
2008-01-14 10:10:00,7.95,7.99,7.95,7.98,91200.0,6.1826,6.2138,6.1826,6.206,91200.0
2008-01-14 10:20:00,7.98,7.99,7.97,7.98,100000.0,6.206,6.2138,6.1982,6.206,100000.0
2008-01-14 10:30:00,7.98,7.99,7.97,7.97,89600.0,6.206,6.2138,6.1982,6.1982,89600.0
2008-01-14 10:40:00,7.98,7.98,7.95,7.95,46400.0,6.206,6.206,6.1826,6.1826,46400.0
2008-01-14 10:50:00,7.95,7.97,7.94,7.96,60800.0,6.1826,6.1982,6.1749,6.1904,60800.0
2008-01-14 11:00:00,7.97,7.97,7.95,7.97,121200.0,6.1982,6.1982,6.1826,6.1982,121200.0
2008-01-14 11:10:00,7.97,7.97,7.92,7.93,87600.0,6.1982,6.1982,6.1593,6.1671,87600.0
2008-01-14 11:20:00,7.93,7.95,7.93,7.95,61200.0,6.1671,6.1826,6.1671,6.1826,61200.0
2008-01-14 11:30:00,7.95,7.97,7.94,7.96,81600.0,6.1826,6.1982,6.1749,6.1904,81600.0
2008-01-14 11:40:00,7.95,7.96,7.93,7.94,62400.0,6.1826,6.1904,6.1671,6.1749,62400.0
2008-01-14 11:50:00,7.93,7.95,7.93,7.93,22800.0,6.1671,6.1826,6.1671,6.1671,22800.0
2008-01-14 12:00:00,7.93,7.94,7.91,7.91,59600.0,6.1671,6.1749,6.1515,6.1515,59600.0
2008-01-14 12:10:00,7.91,7.93,7.9,7.93,77200.0,6.1515,6.1671,6.1438,6.1671,77200.0
2008-01-14 12:20:00,7.93,7.94,7.92,7.92,38400.0,6.1671,6.1749,6.1593,6.1593,38400.0
2008-01-14 12:30:00,7.92,7.94,7.91,7.93,64400.0,6.1593,6.1749,6.1515,6.1671,64400.0
2008-01-14 12:40:00,7.93,7.93,7.92,7.93,52400.0,6.1671,6.1671,6.1593,6.1671,52400.0
2008-01-14 12:50:00,7.92,7.94,7.92,7.92,63600.0,6.1593,6.1749,6.1593,6.1593,63600.0
2008-01-14 13:00:00,7.92,7.93,7.92,7.93,62800.0,6.1593,6.1671,6.1593,6.1671,62800.0
2008-01-14 13:10:00,7.93,7.94,7.92,7.93,42000.0,6.1671,6.1749,6.1593,6.1671,42000.0
2008-01-14 13:20:00,7.93,7.94,7.92,7.92,58000.0,6.1671,6.1749,6.1593,6.1593,58000.0
2008-01-14 13:30:00,7.91,7.95,7.91,7.95,50000.0,6.1515,6.1826,6.1515,6.1826,50000.0
2008-01-14 13:40:00,7.94,7.97,7.94,7.95,79200.0,6.1749,6.1982,6.1749,6.1826,79200.0
2008-01-14 13:50:00,7.95,7.97,7.94,7.97,44000.0,6.1826,6.1982,6.1749,6.1982,44000.0
2008-01-14 14:00:00,7.97,7.97,7.95,7.96,43600.0,6.1982,6.1982,6.1826,6.1904,43600.0
2008-01-14 14:10:00,7.96,7.97,7.95,7.95,46400.0,6.1904,6.1982,6.1826,6.1826,46400.0
2008-01-14 14:20:00,7.95,7.96,7.94,7.94,42000.0,6.1826,6.1904,6.1749,6.1749,42000.0
2008-01-14 14:30:00,7.94,7.97,7.94,7.97,151600.0,6.1749,6.1982,6.1749,6.1982,151600.0
2008-01-14 14:40:00,7.97,7.97,7.95,7.95,93600.0,6.1982,6.1982,6.1826,6.1826,93600.0
2008-01-14 14:50:00,7.95,7.96,7.93,7.96,67600.0,6.1826,6.1904,6.1671,6.1904,67600.0
2008-01-14 15:00:00,7.96,7.96,7.95,7.95,99600.0,6.1904,6.1904,6.1826,6.1826,99600.0
2008-01-14 15:10:00,7.95,7.96,7.93,7.93,144400.0,6.1826,6.1904,6.1671,6.1671,144400.0
2008-01-14 15:20:00,7.93,7.95,7.92,7.95,238800.0,6.1671,6.1826,6.1593,6.1826,238800.0
2008-01-14 15:30:00,7.95,7.96,7.94,7.96,230400.0,6.1826,6.1904,6.1749,6.1904,230400.0
2008-01-14 15:40:00,7.96,7.99,7.95,7.98,327600.0,6.1904,6.2138,6.1826,6.206,327600.0
2008-01-14 15:50:00,7.98,7.99,7.97,7.98,556000.0,6.206,6.2138,6.1982,6.206,556000.0
2008-01-15 09:30:00,7.86,7.94,7.84,7.94,122000.0,6.1127,6.1749,6.0971,6.1749,122000.0
2008-01-15 09:40:00,7.94,7.94,7.86,7.86,131200.0,6.1749,6.1749,6.1127,6.1127,131200.0
2008-01-15 09:50:00,7.85,7.87,7.81,7.84,111600.0,6.1049,6.1204,6.0738,6.0971,111600.0
2008-01-15 10:00:00,7.84,7.86,7.84,7.85,60400.0,6.0971,6.1127,6.0971,6.1049,60400.0
2008-01-15 10:10:00,7.85,7.86,7.83,7.84,70000.0,6.1049,6.1127,6.0893,6.0971,70000.0
2008-01-15 10:20:00,7.85,7.9,7.85,7.87,149600.0,6.1049,6.1438,6.1049,6.1204,149600.0
2008-01-15 10:30:00,7.87,7.88,7.84,7.85,86400.0,6.1204,6.1282,6.0971,6.1049,86400.0
2008-01-15 10:40:00,7.85,7.85,7.8,7.84,95600.0,6.1049,6.1049,6.066,6.0971,95600.0
2008-01-15 10:50:00,7.84,7.87,7.84,7.86,48800.0,6.0971,6.1204,6.0971,6.1127,48800.0
2008-01-15 11:00:00,7.86,7.88,7.86,7.86,38000.0,6.1127,6.1282,6.1127,6.1127,38000.0
2008-01-15 11:10:00,7.86,7.89,7.86,7.86,78000.0,6.1127,6.136,6.1127,6.1127,78000.0
2008-01-15 11:20:00,7.86,7.87,7.85,7.85,45600.0,6.1127,6.1204,6.1049,6.1049,45600.0
2008-01-15 11:30:00,7.85,7.88,7.84,7.87,84400.0,6.1049,6.1282,6.0971,6.1204,84400.0
2008-01-15 11:40:00,7.87,7.88,7.86,7.87,102800.0,6.1204,6.1282,6.1127,6.1204,102800.0
2008-01-15 11:50:00,7.87,7.88,7.85,7.86,58400.0,6.1204,6.1282,6.1049,6.1127,58400.0
2008-01-15 12:00:00,7.86,7.86,7.85,7.85,66800.0,6.1127,6.1127,6.1049,6.1049,66800.0
2008-01-15 12:10:00,7.85,7.86,7.83,7.85,65200.0,6.1049,6.1127,6.0893,6.1049,65200.0
2008-01-15 12:20:00,7.84,7.88,7.84,7.87,74000.0,6.0971,6.1282,6.0971,6.1204,74000.0
2008-01-15 12:30:00,7.86,7.87,7.84,7.86,77600.0,6.1127,6.1204,6.0971,6.1127,77600.0
2008-01-15 12:40:00,7.86,7.89,7.86,7.89,120400.0,6.1127,6.136,6.1127,6.136,120400.0
2008-01-15 12:50:00,7.89,7.89,7.86,7.86,57600.0,6.136,6.136,6.1127,6.1127,57600.0
2008-01-15 13:00:00,7.86,7.91,7.86,7.9,88000.0,6.1127,6.1515,6.1127,6.1438,88000.0
2008-01-15 13:10:00,7.9,7.92,7.89,7.9,74800.0,6.1438,6.1593,6.136,6.1438,74800.0
2008-01-15 13:20:00,7.89,7.89,7.86,7.87,58000.0,6.136,6.136,6.1127,6.1204,58000.0
2008-01-15 13:30:00,7.87,7.89,7.86,7.88,49600.0,6.1204,6.136,6.1127,6.1282,49600.0
2008-01-15 13:40:00,7.88,7.9,7.87,7.9,68800.0,6.1282,6.1438,6.1204,6.1438,68800.0
2008-01-15 13:50:00,7.9,7.9,7.86,7.87,99600.0,6.1438,6.1438,6.1127,6.1204,99600.0
2008-01-15 14:00:00,7.87,7.88,7.86,7.87,70400.0,6.1204,6.1282,6.1127,6.1204,70400.0
2008-01-15 14:10:00,7.87,7.89,7.86,7.87,75200.0,6.1204,6.136,6.1127,6.1204,75200.0
2008-01-15 14:20:00,7.87,7.88,7.85,7.87,59600.0,6.1204,6.1282,6.1049,6.1204,59600.0
2008-01-15 14:30:00,7.86,7.86,7.84,7.85,76000.0,6.1127,6.1127,6.0971,6.1049,76000.0
2008-01-15 14:40:00,7.86,7.87,7.85,7.86,112400.0,6.1127,6.1204,6.1049,6.1127,112400.0
2008-01-15 14:50:00,7.86,7.88,7.85,7.87,188400.0,6.1127,6.1282,6.1049,6.1204,188400.0
2008-01-15 15:00:00,7.86,7.87,7.82,7.85,176000.0,6.1127,6.1204,6.0815,6.1049,176000.0
2008-01-15 15:10:00,7.85,7.87,7.84,7.86,183200.0,6.1049,6.1204,6.0971,6.1127,183200.0
2008-01-15 15:20:00,7.86,7.92,7.86,7.91,222000.0,6.1127,6.1593,6.1127,6.1515,222000.0
2008-01-15 15:30:00,7.91,7.94,7.89,7.93,332400.0,6.1515,6.1749,6.136,6.1671,332400.0
2008-01-15 15:40:00,7.93,7.93,7.9,7.92,347600.0,6.1671,6.1671,6.1438,6.1593,347600.0
2008-01-15 15:50:00,7.92,7.92,7.86,7.86,672400.0,6.1593,6.1593,6.1127,6.1127,672400.0
2008-01-16 09:30:00,7.93,8.01,7.93,8.0,238000.0,6.1671,6.2293,6.1671,6.2215,238000.0
2008-01-16 09:40:00,8.0,8.06,8.0,8.06,136800.0,6.2215,6.2682,6.2215,6.2682,136800.0
2008-01-16 09:50:00,8.06,8.1,8.04,8.09,161600.0,6.2682,6.2993,6.2526,6.2915,161600.0
2008-01-16 10:00:00,8.09,8.11,8.07,8.1,130400.0,6.2915,6.3071,6.276,6.2993,130400.0
2008-01-16 10:10:00,8.1,8.13,8.09,8.12,139600.0,6.2993,6.3226,6.2915,6.3149,139600.0
2008-01-16 10:20:00,8.12,8.17,8.11,8.13,205200.0,6.3149,6.3537,6.3071,6.3226,205200.0
2008-01-16 10:30:00,8.13,8.17,8.12,8.17,135200.0,6.3226,6.3537,6.3149,6.3537,135200.0
2008-01-16 10:40:00,8.15,8.19,8.13,8.18,152400.0,6.3382,6.3693,6.3226,6.3615,152400.0
2008-01-16 10:50:00,8.19,8.26,8.17,8.25,217600.0,6.3693,6.4237,6.3537,6.416,217600.0
2008-01-16 11:00:00,8.25,8.29,8.23,8.23,227200.0,6.416,6.4471,6.4004,6.4004,227200.0
2008-01-16 11:10:00,8.23,8.24,8.21,8.23,178400.0,6.4004,6.4082,6.3848,6.4004,178400.0
2008-01-16 11:20:00,8.23,8.23,8.18,8.19,154000.0,6.4004,6.4004,6.3615,6.3693,154000.0
2008-01-16 11:30:00,8.19,8.19,8.15,8.15,134400.0,6.3693,6.3693,6.3382,6.3382,134400.0
2008-01-16 11:40:00,8.15,8.16,8.13,8.15,116800.0,6.3382,6.346,6.3226,6.3382,116800.0
2008-01-16 11:50:00,8.15,8.2,8.15,8.19,126000.0,6.3382,6.3771,6.3382,6.3693,126000.0
2008-01-16 12:00:00,8.19,8.2,8.15,8.15,148000.0,6.3693,6.3771,6.3382,6.3382,148000.0
2008-01-16 12:10:00,8.15,8.15,8.12,8.13,127600.0,6.3382,6.3382,6.3149,6.3226,127600.0
2008-01-16 12:20:00,8.12,8.13,8.1,8.1,105200.0,6.3149,6.3226,6.2993,6.2993,105200.0
2008-01-16 12:30:00,8.1,8.11,8.1,8.11,142000.0,6.2993,6.3071,6.2993,6.3071,142000.0
2008-01-16 12:40:00,8.11,8.12,8.11,8.12,123200.0,6.3071,6.3149,6.3071,6.3149,123200.0
2008-01-16 12:50:00,8.12,8.13,8.11,8.12,80400.0,6.3149,6.3226,6.3071,6.3149,80400.0
2008-01-16 13:00:00,8.12,8.13,8.11,8.11,69600.0,6.3149,6.3226,6.3071,6.3071,69600.0
2008-01-16 13:10:00,8.11,8.12,8.09,8.09,82400.0,6.3071,6.3149,6.2915,6.2915,82400.0
2008-01-16 13:20:00,8.09,8.09,8.07,8.08,40800.0,6.2915,6.2915,6.276,6.2837,40800.0
2008-01-16 13:30:00,8.08,8.09,8.07,8.08,148800.0,6.2837,6.2915,6.276,6.2837,148800.0
2008-01-16 13:40:00,8.08,8.09,8.07,8.08,144000.0,6.2837,6.2915,6.276,6.2837,144000.0
2008-01-16 13:50:00,8.08,8.1,8.06,8.1,218800.0,6.2837,6.2993,6.2682,6.2993,218800.0
2008-01-16 14:00:00,8.1,8.14,8.08,8.14,729200.0,6.2993,6.3304,6.2837,6.3304,729200.0
2008-01-16 14:10:00,8.14,8.15,8.13,8.14,90400.0,6.3304,6.3382,6.3226,6.3304,90400.0
2008-01-16 14:20:00,8.13,8.15,8.13,8.15,126400.0,6.3226,6.3382,6.3226,6.3382,126400.0
2008-01-16 14:30:00,8.15,8.2,8.15,8.2,167600.0,6.3382,6.3771,6.3382,6.3771,167600.0
2008-01-16 14:40:00,8.2,8.2,8.19,8.2,166400.0,6.3771,6.3771,6.3693,6.3771,166400.0
2008-01-16 14:50:00,8.2,8.2,8.16,8.16,118400.0,6.3771,6.3771,6.346,6.346,118400.0
2008-01-16 15:00:00,8.16,8.18,8.15,8.18,178800.0,6.346,6.3615,6.3382,6.3615,178800.0
2008-01-16 15:10:00,8.18,8.2,8.16,8.2,94800.0,6.3615,6.3771,6.346,6.3771,94800.0
2008-01-16 15:20:00,8.19,8.2,8.16,8.19,150400.0,6.3693,6.3771,6.346,6.3693,150400.0
2008-01-16 15:30:00,8.19,8.2,8.17,8.17,209200.0,6.3693,6.3771,6.3537,6.3537,209200.0
2008-01-16 15:40:00,8.17,8.19,8.14,8.14,308400.0,6.3537,6.3693,6.3304,6.3304,308400.0
2008-01-16 15:50:00,8.15,8.15,8.12,8.12,258400.0,6.3382,6.3382,6.3149,6.3149,258400.0
2008-01-17 09:30:00,8.09,8.13,8.04,8.06,112400.0,6.2915,6.3226,6.2526,6.2682,112400.0
2008-01-17 09:40:00,8.06,8.06,7.96,7.99,205600.0,6.2682,6.2682,6.1904,6.2138,205600.0
2008-01-17 09:50:00,7.99,8.01,7.97,7.97,114800.0,6.2138,6.2293,6.1982,6.1982,114800.0
2008-01-17 10:00:00,7.97,8.02,7.96,7.99,142800.0,6.1982,6.2371,6.1904,6.2138,142800.0
2008-01-17 10:10:00,7.99,7.99,7.93,7.93,70400.0,6.2138,6.2138,6.1671,6.1671,70400.0
2008-01-17 10:20:00,7.93,8.01,7.93,8.01,100800.0,6.1671,6.2293,6.1671,6.2293,100800.0
2008-01-17 10:30:00,8.01,8.02,7.98,8.01,151600.0,6.2293,6.2371,6.206,6.2293,151600.0
2008-01-17 10:40:00,8.01,8.06,7.99,8.04,88400.0,6.2293,6.2682,6.2138,6.2526,88400.0
2008-01-17 10:50:00,8.04,8.06,8.02,8.04,117200.0,6.2526,6.2682,6.2371,6.2526,117200.0
2008-01-17 11:00:00,8.04,8.08,8.03,8.04,77200.0,6.2526,6.2837,6.2449,6.2526,77200.0
2008-01-17 11:10:00,8.04,8.04,8.01,8.02,73200.0,6.2526,6.2526,6.2293,6.2371,73200.0
2008-01-17 11:20:00,8.02,8.02,8.0,8.01,66800.0,6.2371,6.2371,6.2215,6.2293,66800.0
2008-01-17 11:30:00,8.0,8.01,7.98,7.98,44800.0,6.2215,6.2293,6.206,6.206,44800.0
2008-01-17 11:40:00,7.98,7.99,7.96,7.99,71200.0,6.206,6.2138,6.1904,6.2138,71200.0
2008-01-17 11:50:00,7.99,7.99,7.95,7.97,44000.0,6.2138,6.2138,6.1826,6.1982,44000.0
2008-01-17 12:00:00,7.96,7.97,7.94,7.95,86400.0,6.1904,6.1982,6.1749,6.1826,86400.0
2008-01-17 12:10:00,7.95,7.96,7.93,7.95,84400.0,6.1826,6.1904,6.1671,6.1826,84400.0
2008-01-17 12:20:00,7.95,7.97,7.95,7.97,61200.0,6.1826,6.1982,6.1826,6.1982,61200.0
2008-01-17 12:30:00,7.97,7.99,7.97,7.98,56000.0,6.1982,6.2138,6.1982,6.206,56000.0
2008-01-17 12:40:00,7.98,8.0,7.97,7.99,54800.0,6.206,6.2215,6.1982,6.2138,54800.0
2008-01-17 12:50:00,8.0,8.01,7.99,8.01,108000.0,6.2215,6.2293,6.2138,6.2293,108000.0
2008-01-17 13:00:00,8.01,8.01,7.99,8.01,121600.0,6.2293,6.2293,6.2138,6.2293,121600.0
2008-01-17 13:10:00,8.01,8.04,8.0,8.03,81600.0,6.2293,6.2526,6.2215,6.2449,81600.0
2008-01-17 13:20:00,8.03,8.03,8.0,8.03,106800.0,6.2449,6.2449,6.2215,6.2449,106800.0
2008-01-17 13:30:00,8.03,8.06,8.03,8.05,107600.0,6.2449,6.2682,6.2449,6.2604,107600.0
2008-01-17 13:40:00,8.05,8.07,8.04,8.04,122000.0,6.2604,6.276,6.2526,6.2526,122000.0
2008-01-17 13:50:00,8.04,8.04,8.01,8.02,102400.0,6.2526,6.2526,6.2293,6.2371,102400.0
2008-01-17 14:00:00,8.02,8.06,8.01,8.03,132000.0,6.2371,6.2682,6.2293,6.2449,132000.0
2008-01-17 14:10:00,8.03,8.03,7.99,8.02,95200.0,6.2449,6.2449,6.2138,6.2371,95200.0
2008-01-17 14:20:00,8.01,8.03,8.01,8.02,151200.0,6.2293,6.2449,6.2293,6.2371,151200.0
2008-01-17 14:30:00,8.01,8.02,7.99,8.0,213600.0,6.2293,6.2371,6.2138,6.2215,213600.0
2008-01-17 14:40:00,8.0,8.01,7.97,7.99,204800.0,6.2215,6.2293,6.1982,6.2138,204800.0
2008-01-17 14:50:00,7.99,8.0,7.98,7.99,222400.0,6.2138,6.2215,6.206,6.2138,222400.0
2008-01-17 15:00:00,7.99,8.02,7.97,8.0,197600.0,6.2138,6.2371,6.1982,6.2215,197600.0
2008-01-17 15:10:00,8.0,8.01,7.98,7.98,130000.0,6.2215,6.2293,6.206,6.206,130000.0
2008-01-17 15:20:00,7.98,7.98,7.92,7.92,185600.0,6.206,6.206,6.1593,6.1593,185600.0
2008-01-17 15:30:00,7.92,7.94,7.91,7.93,220000.0,6.1593,6.1749,6.1515,6.1671,220000.0
2008-01-17 15:40:00,7.93,7.93,7.87,7.88,440000.0,6.1671,6.1671,6.1204,6.1282,440000.0
2008-01-17 15:50:00,7.87,7.88,7.83,7.85,983600.0,6.1204,6.1282,6.0893,6.1049,983600.0
2008-01-18 09:30:00,7.82,8.14,7.65,7.65,1802400.0,6.0815,6.3304,5.9493,5.9493,1802400.0
2008-01-18 09:40:00,7.65,7.7,7.6,7.7,646000.0,5.9493,5.9882,5.9105,5.9882,646000.0
2008-01-18 09:50:00,7.7,7.81,7.69,7.8,309600.0,5.9882,6.0738,5.9804,6.066,309600.0
2008-01-18 10:00:00,7.8,7.87,7.8,7.85,234400.0,6.066,6.1204,6.066,6.1049,234400.0
2008-01-18 10:10:00,7.85,7.94,7.84,7.91,274800.0,6.1049,6.1749,6.0971,6.1515,274800.0
2008-01-18 10:20:00,7.91,7.92,7.89,7.9,115200.0,6.1515,6.1593,6.136,6.1438,115200.0
2008-01-18 10:30:00,7.9,7.9,7.86,7.86,116400.0,6.1438,6.1438,6.1127,6.1127,116400.0
2008-01-18 10:40:00,7.86,7.88,7.85,7.86,96000.0,6.1127,6.1282,6.1049,6.1127,96000.0
2008-01-18 10:50:00,7.86,7.88,7.84,7.85,102000.0,6.1127,6.1282,6.0971,6.1049,102000.0
2008-01-18 11:00:00,7.86,7.88,7.82,7.83,97600.0,6.1127,6.1282,6.0815,6.0893,97600.0
2008-01-18 11:10:00,7.83,7.85,7.8,7.83,94800.0,6.0893,6.1049,6.066,6.0893,94800.0
2008-01-18 11:20:00,7.82,7.82,7.77,7.8,118000.0,6.0815,6.0815,6.0427,6.066,118000.0
2008-01-18 11:30:00,7.8,7.84,7.8,7.84,126000.0,6.066,6.0971,6.066,6.0971,126000.0
2008-01-18 11:40:00,7.83,7.86,7.8,7.83,168000.0,6.0893,6.1127,6.066,6.0893,168000.0
2008-01-18 11:50:00,7.82,7.84,7.8,7.83,180000.0,6.0815,6.0971,6.066,6.0893,180000.0
2008-01-18 12:00:00,7.83,7.9,7.83,7.9,225600.0,6.0893,6.1438,6.0893,6.1438,225600.0
2008-01-18 12:10:00,7.91,7.93,7.89,7.92,250400.0,6.1515,6.1671,6.136,6.1593,250400.0
2008-01-18 12:20:00,7.91,7.97,7.89,7.97,272000.0,6.1515,6.1982,6.136,6.1982,272000.0
2008-01-18 12:30:00,7.97,8.01,7.95,7.97,179200.0,6.1982,6.2293,6.1826,6.1982,179200.0
2008-01-18 12:40:00,7.97,7.98,7.94,7.95,119200.0,6.1982,6.206,6.1749,6.1826,119200.0
2008-01-18 12:50:00,7.95,7.95,7.91,7.93,128400.0,6.1826,6.1826,6.1515,6.1671,128400.0
2008-01-18 13:00:00,7.93,7.97,7.92,7.95,118400.0,6.1671,6.1982,6.1593,6.1826,118400.0
2008-01-18 13:10:00,7.95,7.95,7.91,7.91,84000.0,6.1826,6.1826,6.1515,6.1515,84000.0
2008-01-18 13:20:00,7.91,7.92,7.89,7.9,87200.0,6.1515,6.1593,6.136,6.1438,87200.0
2008-01-18 13:30:00,7.91,7.93,7.91,7.91,96000.0,6.1515,6.1671,6.1515,6.1515,96000.0
2008-01-18 13:40:00,7.9,7.94,7.89,7.93,119200.0,6.1438,6.1749,6.136,6.1671,119200.0
2008-01-18 13:50:00,7.93,7.93,7.91,7.92,103600.0,6.1671,6.1671,6.1515,6.1593,103600.0
2008-01-18 14:00:00,7.92,7.93,7.91,7.92,195200.0,6.1593,6.1671,6.1515,6.1593,195200.0
2008-01-18 14:10:00,7.91,7.93,7.9,7.91,86400.0,6.1515,6.1671,6.1438,6.1515,86400.0
2008-01-18 14:20:00,7.92,7.92,7.86,7.86,154400.0,6.1593,6.1593,6.1127,6.1127,154400.0
2008-01-18 14:30:00,7.86,7.86,7.82,7.86,155600.0,6.1127,6.1127,6.0815,6.1127,155600.0
2008-01-18 14:40:00,7.85,7.86,7.83,7.83,101200.0,6.1049,6.1127,6.0893,6.0893,101200.0
2008-01-18 14:50:00,7.84,7.89,7.82,7.89,143600.0,6.0971,6.136,6.0815,6.136,143600.0
2008-01-18 15:00:00,7.89,7.91,7.86,7.91,106400.0,6.136,6.1515,6.1127,6.1515,106400.0
2008-01-18 15:10:00,7.91,7.93,7.89,7.91,203600.0,6.1515,6.1671,6.136,6.1515,203600.0
2008-01-18 15:20:00,7.91,7.93,7.9,7.91,296000.0,6.1515,6.1671,6.1438,6.1515,296000.0
2008-01-18 15:30:00,7.91,7.92,7.88,7.89,280000.0,6.1515,6.1593,6.1282,6.136,280000.0
2008-01-18 15:40:00,7.89,7.95,7.87,7.95,433600.0,6.136,6.1826,6.1204,6.1826,433600.0
2008-01-18 15:50:00,7.95,7.95,7.9,7.91,343200.0,6.1826,6.1826,6.1438,6.1515,343200.0
2008-01-22 09:30:00,7.84,7.89,7.6,7.8,198400.0,6.0971,6.136,5.9105,6.066,198400.0
2008-01-22 09:40:00,7.79,7.79,7.68,7.77,373600.0,6.0582,6.0582,5.9727,6.0427,373600.0
2008-01-22 09:50:00,7.76,7.77,7.63,7.71,247600.0,6.0349,6.0427,5.9338,5.996,247600.0
2008-01-22 10:00:00,7.71,7.77,7.69,7.76,171200.0,5.996,6.0427,5.9804,6.0349,171200.0
2008-01-22 10:10:00,7.77,7.79,7.74,7.76,245200.0,6.0427,6.0582,6.0193,6.0349,245200.0
2008-01-22 10:20:00,7.76,7.8,7.75,7.75,210800.0,6.0349,6.066,6.0271,6.0271,210800.0
2008-01-22 10:30:00,7.75,7.76,7.75,7.75,285600.0,6.0271,6.0349,6.0271,6.0271,285600.0
2008-01-22 10:40:00,7.75,7.8,7.74,7.75,288000.0,6.0271,6.066,6.0193,6.0271,288000.0
2008-01-22 10:50:00,7.75,7.78,7.73,7.76,202800.0,6.0271,6.0504,6.0116,6.0349,202800.0
2008-01-22 11:00:00,7.76,7.83,7.76,7.83,209600.0,6.0349,6.0893,6.0349,6.0893,209600.0
2008-01-22 11:10:00,7.83,7.85,7.79,7.79,211200.0,6.0893,6.1049,6.0582,6.0582,211200.0
2008-01-22 11:20:00,7.78,7.79,7.74,7.77,191200.0,6.0504,6.0582,6.0193,6.0427,191200.0
2008-01-22 11:30:00,7.77,7.77,7.69,7.71,227200.0,6.0427,6.0427,5.9804,5.996,227200.0
2008-01-22 11:40:00,7.7,7.75,7.7,7.73,174800.0,5.9882,6.0271,5.9882,6.0116,174800.0
2008-01-22 11:50:00,7.73,7.74,7.7,7.72,105600.0,6.0116,6.0193,5.9882,6.0038,105600.0
2008-01-22 12:00:00,7.72,7.78,7.71,7.78,80800.0,6.0038,6.0504,5.996,6.0504,80800.0
2008-01-22 12:10:00,7.78,7.8,7.73,7.73,117600.0,6.0504,6.066,6.0116,6.0116,117600.0
2008-01-22 12:20:00,7.73,7.75,7.71,7.74,123600.0,6.0116,6.0271,5.996,6.0193,123600.0
2008-01-22 12:30:00,7.74,7.74,7.71,7.72,60400.0,6.0193,6.0193,5.996,6.0038,60400.0
2008-01-22 12:40:00,7.72,7.72,7.68,7.69,147200.0,6.0038,6.0038,5.9727,5.9804,147200.0
2008-01-22 12:50:00,7.68,7.72,7.68,7.71,110000.0,5.9727,6.0038,5.9727,5.996,110000.0
2008-01-22 13:00:00,7.72,7.72,7.69,7.71,90400.0,6.0038,6.0038,5.9804,5.996,90400.0
2008-01-22 13:10:00,7.71,7.73,7.69,7.69,104800.0,5.996,6.0116,5.9804,5.9804,104800.0
2008-01-22 13:20:00,7.69,7.74,7.68,7.7,99600.0,5.9804,6.0193,5.9727,5.9882,99600.0
2008-01-22 13:30:00,7.7,7.71,7.68,7.7,107200.0,5.9882,5.996,5.9727,5.9882,107200.0
2008-01-22 13:40:00,7.71,7.73,7.68,7.73,168800.0,5.996,6.0116,5.9727,6.0116,168800.0
2008-01-22 13:50:00,7.73,7.73,7.69,7.71,131200.0,6.0116,6.0116,5.9804,5.996,131200.0
2008-01-22 14:00:00,7.71,7.71,7.68,7.69,104000.0,5.996,5.996,5.9727,5.9804,104000.0
2008-01-22 14:10:00,7.69,7.72,7.68,7.72,118000.0,5.9804,6.0038,5.9727,6.0038,118000.0
2008-01-22 14:20:00,7.73,7.74,7.7,7.71,78400.0,6.0116,6.0193,5.9882,5.996,78400.0
2008-01-22 14:30:00,7.7,7.7,7.67,7.68,155200.0,5.9882,5.9882,5.9649,5.9727,155200.0
2008-01-22 14:40:00,7.68,7.74,7.67,7.73,149200.0,5.9727,6.0193,5.9649,6.0116,149200.0
2008-01-22 14:50:00,7.73,7.76,7.71,7.73,140000.0,6.0116,6.0349,5.996,6.0116,140000.0
2008-01-22 15:00:00,7.73,7.78,7.71,7.77,162000.0,6.0116,6.0504,5.996,6.0427,162000.0
2008-01-22 15:10:00,7.77,7.77,7.74,7.75,259600.0,6.0427,6.0427,6.0193,6.0271,259600.0
2008-01-22 15:20:00,7.75,7.79,7.75,7.79,261200.0,6.0271,6.0582,6.0271,6.0582,261200.0
2008-01-22 15:30:00,7.79,7.82,7.78,7.79,310400.0,6.0582,6.0815,6.0504,6.0582,310400.0
2008-01-22 15:40:00,7.79,7.81,7.78,7.8,208000.0,6.0582,6.0738,6.0504,6.066,208000.0
2008-01-22 15:50:00,7.8,7.8,7.72,7.74,621600.0,6.066,6.066,6.0038,6.0193,621600.0
2008-01-23 09:30:00,7.6,7.75,7.55,7.73,257600.0,5.9105,6.0271,5.8716,6.0116,257600.0
2008-01-23 09:40:00,7.73,7.76,7.68,7.71,248400.0,6.0116,6.0349,5.9727,5.996,248400.0
2008-01-23 09:50:00,7.71,7.77,7.68,7.75,265600.0,5.996,6.0427,5.9727,6.0271,265600.0
2008-01-23 10:00:00,7.76,7.78,7.74,7.75,197600.0,6.0349,6.0504,6.0193,6.0271,197600.0
2008-01-23 10:10:00,7.75,7.81,7.73,7.8,176400.0,6.0271,6.0738,6.0116,6.066,176400.0
2008-01-23 10:20:00,7.79,7.8,7.76,7.78,94800.0,6.0582,6.066,6.0349,6.0504,94800.0
2008-01-23 10:30:00,7.77,7.86,7.76,7.77,242800.0,6.0427,6.1127,6.0349,6.0427,242800.0
2008-01-23 10:40:00,7.78,7.79,7.72,7.75,84400.0,6.0504,6.0582,6.0038,6.0271,84400.0
2008-01-23 10:50:00,7.75,7.78,7.74,7.77,88000.0,6.0271,6.0504,6.0193,6.0427,88000.0
2008-01-23 11:00:00,7.77,7.78,7.72,7.73,142800.0,6.0427,6.0504,6.0038,6.0116,142800.0
2008-01-23 11:10:00,7.73,7.82,7.73,7.8,170800.0,6.0116,6.0815,6.0116,6.066,170800.0
2008-01-23 11:20:00,7.81,7.83,7.77,7.77,147600.0,6.0738,6.0893,6.0427,6.0427,147600.0
2008-01-23 11:30:00,7.77,7.77,7.73,7.77,148400.0,6.0427,6.0427,6.0116,6.0427,148400.0
2008-01-23 11:40:00,7.77,7.8,7.76,7.79,100800.0,6.0427,6.066,6.0349,6.0582,100800.0
2008-01-23 11:50:00,7.79,7.81,7.78,7.79,146400.0,6.0582,6.0738,6.0504,6.0582,146400.0
2008-01-23 12:00:00,7.79,7.8,7.76,7.78,129200.0,6.0582,6.066,6.0349,6.0504,129200.0
2008-01-23 12:10:00,7.78,7.82,7.75,7.82,123200.0,6.0504,6.0815,6.0271,6.0815,123200.0
2008-01-23 12:20:00,7.82,7.84,7.81,7.83,120800.0,6.0815,6.0971,6.0738,6.0893,120800.0
2008-01-23 12:30:00,7.83,7.84,7.77,7.77,159600.0,6.0893,6.0971,6.0427,6.0427,159600.0
2008-01-23 12:40:00,7.77,7.79,7.74,7.78,232800.0,6.0427,6.0582,6.0193,6.0504,232800.0
2008-01-23 12:50:00,7.78,7.84,7.78,7.82,144400.0,6.0504,6.0971,6.0504,6.0815,144400.0
2008-01-23 13:00:00,7.82,7.86,7.82,7.85,129600.0,6.0815,6.1127,6.0815,6.1049,129600.0
2008-01-23 13:10:00,7.85,7.88,7.84,7.87,262000.0,6.1049,6.1282,6.0971,6.1204,262000.0
2008-01-23 13:20:00,7.87,7.88,7.86,7.87,183200.0,6.1204,6.1282,6.1127,6.1204,183200.0
2008-01-23 13:30:00,7.87,7.87,7.84,7.84,214400.0,6.1204,6.1204,6.0971,6.0971,214400.0
2008-01-23 13:40:00,7.84,7.87,7.82,7.86,115200.0,6.0971,6.1204,6.0815,6.1127,115200.0
2008-01-23 13:50:00,7.86,7.87,7.83,7.86,113600.0,6.1127,6.1204,6.0893,6.1127,113600.0
2008-01-23 14:00:00,7.86,7.86,7.82,7.86,147200.0,6.1127,6.1127,6.0815,6.1127,147200.0
2008-01-23 14:10:00,7.86,7.88,7.83,7.84,148400.0,6.1127,6.1282,6.0893,6.0971,148400.0
2008-01-23 14:20:00,7.84,7.91,7.84,7.91,196400.0,6.0971,6.1515,6.0971,6.1515,196400.0
2008-01-23 14:30:00,7.91,7.92,7.88,7.91,94400.0,6.1515,6.1593,6.1282,6.1515,94400.0
2008-01-23 14:40:00,7.91,7.91,7.83,7.85,143200.0,6.1515,6.1515,6.0893,6.1049,143200.0
2008-01-23 14:50:00,7.85,7.9,7.84,7.89,139600.0,6.1049,6.1438,6.0971,6.136,139600.0
2008-01-23 15:00:00,7.9,7.99,7.88,7.99,196400.0,6.1438,6.2138,6.1282,6.2138,196400.0
2008-01-23 15:10:00,7.99,8.05,7.97,8.02,181200.0,6.2138,6.2604,6.1982,6.2371,181200.0
2008-01-23 15:20:00,8.02,8.06,8.01,8.06,264400.0,6.2371,6.2682,6.2293,6.2682,264400.0
2008-01-23 15:30:00,8.06,8.12,8.06,8.11,318400.0,6.2682,6.3149,6.2682,6.3071,318400.0
2008-01-23 15:40:00,8.11,8.13,8.06,8.13,407200.0,6.3071,6.3226,6.2682,6.3226,407200.0
2008-01-23 15:50:00,8.13,8.13,8.08,8.12,537600.0,6.3226,6.3226,6.2837,6.3149,537600.0
2008-01-24 09:30:00,7.92,8.12,7.9,7.99,262400.0,6.1593,6.3149,6.1438,6.2138,262400.0
2008-01-24 09:40:00,7.99,8.0,7.82,7.88,414800.0,6.2138,6.2215,6.0815,6.1282,414800.0
2008-01-24 09:50:00,7.88,7.93,7.87,7.9,319600.0,6.1282,6.1671,6.1204,6.1438,319600.0
2008-01-24 10:00:00,7.9,7.98,7.9,7.92,244000.0,6.1438,6.206,6.1438,6.1593,244000.0
2008-01-24 10:10:00,7.92,7.93,7.76,7.78,444800.0,6.1593,6.1671,6.0349,6.0504,444800.0
2008-01-24 10:20:00,7.77,7.79,7.72,7.78,430400.0,6.0427,6.0582,6.0038,6.0504,430400.0
2008-01-24 10:30:00,7.78,7.83,7.76,7.83,241200.0,6.0504,6.0893,6.0349,6.0893,241200.0
2008-01-24 10:40:00,7.83,7.86,7.82,7.85,243200.0,6.0893,6.1127,6.0815,6.1049,243200.0
2008-01-24 10:50:00,7.84,7.86,7.81,7.85,196000.0,6.0971,6.1127,6.0738,6.1049,196000.0
2008-01-24 11:00:00,7.85,7.85,7.82,7.83,140400.0,6.1049,6.1049,6.0815,6.0893,140400.0
2008-01-24 11:10:00,7.83,7.86,7.82,7.83,161200.0,6.0893,6.1127,6.0815,6.0893,161200.0
2008-01-24 11:20:00,7.83,7.85,7.81,7.83,130000.0,6.0893,6.1049,6.0738,6.0893,130000.0
2008-01-24 11:30:00,7.83,7.83,7.76,7.77,246400.0,6.0893,6.0893,6.0349,6.0427,246400.0
2008-01-24 11:40:00,7.77,7.78,7.74,7.74,264000.0,6.0427,6.0504,6.0193,6.0193,264000.0
2008-01-24 11:50:00,7.75,7.83,7.74,7.8,424800.0,6.0271,6.0893,6.0193,6.066,424800.0
2008-01-24 12:00:00,7.8,7.81,7.76,7.8,220400.0,6.066,6.0738,6.0349,6.066,220400.0
2008-01-24 12:10:00,7.8,7.82,7.8,7.81,107200.0,6.066,6.0815,6.066,6.0738,107200.0
2008-01-24 12:20:00,7.81,7.82,7.76,7.76,146000.0,6.0738,6.0815,6.0349,6.0349,146000.0
2008-01-24 12:30:00,7.76,7.76,7.75,7.75,205200.0,6.0349,6.0349,6.0271,6.0271,205200.0
2008-01-24 12:40:00,7.75,7.79,7.75,7.79,151600.0,6.0271,6.0582,6.0271,6.0582,151600.0
2008-01-24 12:50:00,7.79,7.82,7.78,7.82,110800.0,6.0582,6.0815,6.0504,6.0815,110800.0
2008-01-24 13:00:00,7.82,7.84,7.8,7.81,165200.0,6.0815,6.0971,6.066,6.0738,165200.0
2008-01-24 13:10:00,7.82,7.86,7.81,7.83,205200.0,6.0815,6.1127,6.0738,6.0893,205200.0
2008-01-24 13:20:00,7.83,7.87,7.83,7.85,115600.0,6.0893,6.1204,6.0893,6.1049,115600.0
2008-01-24 13:30:00,7.86,7.89,7.85,7.86,239200.0,6.1127,6.136,6.1049,6.1127,239200.0
2008-01-24 13:40:00,7.86,7.91,7.86,7.89,204400.0,6.1127,6.1515,6.1127,6.136,204400.0
2008-01-24 13:50:00,7.89,7.91,7.86,7.86,162400.0,6.136,6.1515,6.1127,6.1127,162400.0
2008-01-24 14:00:00,7.86,7.89,7.85,7.88,90400.0,6.1127,6.136,6.1049,6.1282,90400.0
2008-01-24 14:10:00,7.88,7.89,7.84,7.86,162800.0,6.1282,6.136,6.0971,6.1127,162800.0
2008-01-24 14:20:00,7.85,7.9,7.85,7.87,133600.0,6.1049,6.1438,6.1049,6.1204,133600.0
2008-01-24 14:30:00,7.87,7.88,7.84,7.86,213600.0,6.1204,6.1282,6.0971,6.1127,213600.0
2008-01-24 14:40:00,7.87,7.87,7.84,7.85,158400.0,6.1204,6.1204,6.0971,6.1049,158400.0
2008-01-24 14:50:00,7.84,7.84,7.79,7.81,246400.0,6.0971,6.0971,6.0582,6.0738,246400.0
2008-01-24 15:00:00,7.81,7.84,7.8,7.83,204400.0,6.0738,6.0971,6.066,6.0893,204400.0
2008-01-24 15:10:00,7.83,7.84,7.79,7.81,148400.0,6.0893,6.0971,6.0582,6.0738,148400.0
2008-01-24 15:20:00,7.82,7.84,7.8,7.81,157600.0,6.0815,6.0971,6.066,6.0738,157600.0
2008-01-24 15:30:00,7.81,7.85,7.81,7.84,144800.0,6.0738,6.1049,6.0738,6.0971,144800.0
2008-01-24 15:40:00,7.84,7.86,7.83,7.85,244800.0,6.0971,6.1127,6.0893,6.1049,244800.0
2008-01-24 15:50:00,7.85,7.87,7.83,7.87,490000.0,6.1049,6.1204,6.0893,6.1204,490000.0
2008-01-25 09:30:00,8.04,8.04,7.75,7.76,242400.0,6.2526,6.2526,6.0271,6.0349,242400.0
2008-01-25 09:40:00,7.76,7.79,7.73,7.76,192800.0,6.0349,6.0582,6.0116,6.0349,192800.0
2008-01-25 09:50:00,7.77,7.81,7.76,7.8,108800.0,6.0427,6.0738,6.0349,6.066,108800.0
2008-01-25 10:00:00,7.8,7.8,7.77,7.79,92400.0,6.066,6.066,6.0427,6.0582,92400.0
2008-01-25 10:10:00,7.79,7.82,7.78,7.81,80800.0,6.0582,6.0815,6.0504,6.0738,80800.0
2008-01-25 10:20:00,7.81,7.82,7.78,7.78,124000.0,6.0738,6.0815,6.0504,6.0504,124000.0
2008-01-25 10:30:00,7.78,7.79,7.75,7.77,116000.0,6.0504,6.0582,6.0271,6.0427,116000.0
2008-01-25 10:40:00,7.78,7.78,7.75,7.77,103600.0,6.0504,6.0504,6.0271,6.0427,103600.0
2008-01-25 10:50:00,7.77,7.79,7.75,7.76,89200.0,6.0427,6.0582,6.0271,6.0349,89200.0
2008-01-25 11:00:00,7.76,7.79,7.74,7.79,190400.0,6.0349,6.0582,6.0193,6.0582,190400.0
2008-01-25 11:10:00,7.78,7.79,7.75,7.79,84000.0,6.0504,6.0582,6.0271,6.0582,84000.0
2008-01-25 11:20:00,7.79,7.8,7.75,7.76,156400.0,6.0582,6.066,6.0271,6.0349,156400.0
2008-01-25 11:30:00,7.77,7.82,7.77,7.8,169200.0,6.0427,6.0815,6.0427,6.066,169200.0
2008-01-25 11:40:00,7.8,7.81,7.77,7.8,162400.0,6.066,6.0738,6.0427,6.066,162400.0
2008-01-25 11:50:00,7.81,7.82,7.78,7.82,118800.0,6.0738,6.0815,6.0504,6.0815,118800.0
2008-01-25 12:00:00,7.82,7.84,7.81,7.81,142400.0,6.0815,6.0971,6.0738,6.0738,142400.0
2008-01-25 12:10:00,7.81,7.84,7.81,7.84,104400.0,6.0738,6.0971,6.0738,6.0971,104400.0
2008-01-25 12:20:00,7.84,7.86,7.82,7.85,91600.0,6.0971,6.1127,6.0815,6.1049,91600.0
2008-01-25 12:30:00,7.85,7.85,7.82,7.82,176000.0,6.1049,6.1049,6.0815,6.0815,176000.0
2008-01-25 12:40:00,7.83,7.84,7.79,7.81,152000.0,6.0893,6.0971,6.0582,6.0738,152000.0
2008-01-25 12:50:00,7.81,7.83,7.78,7.79,148000.0,6.0738,6.0893,6.0504,6.0582,148000.0
2008-01-25 13:00:00,7.8,7.81,7.75,7.75,139200.0,6.066,6.0738,6.0271,6.0271,139200.0
2008-01-25 13:10:00,7.76,7.79,7.76,7.79,112800.0,6.0349,6.0582,6.0349,6.0582,112800.0
2008-01-25 13:20:00,7.78,7.79,7.73,7.74,113600.0,6.0504,6.0582,6.0116,6.0193,113600.0
2008-01-25 13:30:00,7.74,7.75,7.71,7.73,119200.0,6.0193,6.0271,5.996,6.0116,119200.0
2008-01-25 13:40:00,7.73,7.73,7.7,7.72,113600.0,6.0116,6.0116,5.9882,6.0038,113600.0
2008-01-25 13:50:00,7.72,7.74,7.71,7.73,158000.0,6.0038,6.0193,5.996,6.0116,158000.0
2008-01-25 14:00:00,7.73,7.74,7.73,7.74,81200.0,6.0116,6.0193,6.0116,6.0193,81200.0
2008-01-25 14:10:00,7.74,7.75,7.73,7.74,98400.0,6.0193,6.0271,6.0116,6.0193,98400.0
2008-01-25 14:20:00,7.74,7.77,7.73,7.73,94400.0,6.0193,6.0427,6.0116,6.0116,94400.0
2008-01-25 14:30:00,7.74,7.77,7.74,7.76,97200.0,6.0193,6.0427,6.0193,6.0349,97200.0
2008-01-25 14:40:00,7.76,7.76,7.71,7.72,141200.0,6.0349,6.0349,5.996,6.0038,141200.0
2008-01-25 14:50:00,7.72,7.73,7.69,7.71,145600.0,6.0038,6.0116,5.9804,5.996,145600.0
2008-01-25 15:00:00,7.71,7.72,7.69,7.72,199200.0,5.996,6.0038,5.9804,6.0038,199200.0
2008-01-25 15:10:00,7.72,7.76,7.71,7.76,133200.0,6.0038,6.0349,5.996,6.0349,133200.0
2008-01-25 15:20:00,7.76,7.78,7.75,7.77,126000.0,6.0349,6.0504,6.0271,6.0427,126000.0
2008-01-25 15:30:00,7.76,7.78,7.75,7.76,163200.0,6.0349,6.0504,6.0271,6.0349,163200.0
2008-01-25 15:40:00,7.76,7.78,7.73,7.73,147200.0,6.0349,6.0504,6.0116,6.0116,147200.0
2008-01-25 15:50:00,7.73,7.77,7.73,7.73,369600.0,6.0116,6.0427,6.0116,6.0116,369600.0
2008-01-28 09:30:00,7.75,7.84,7.74,7.75,165600.0,6.0271,6.0971,6.0193,6.0271,165600.0
2008-01-28 09:40:00,7.74,7.78,7.72,7.78,155200.0,6.0193,6.0504,6.0038,6.0504,155200.0
2008-01-28 09:50:00,7.77,7.8,7.77,7.79,116800.0,6.0427,6.066,6.0427,6.0582,116800.0
2008-01-28 10:00:00,7.78,7.78,7.73,7.73,134400.0,6.0504,6.0504,6.0116,6.0116,134400.0
2008-01-28 10:10:00,7.73,7.76,7.73,7.74,111200.0,6.0116,6.0349,6.0116,6.0193,111200.0
2008-01-28 10:20:00,7.74,7.78,7.74,7.77,172000.0,6.0193,6.0504,6.0193,6.0427,172000.0
2008-01-28 10:30:00,7.76,7.78,7.75,7.77,149200.0,6.0349,6.0504,6.0271,6.0427,149200.0
2008-01-28 10:40:00,7.77,7.81,7.76,7.8,162000.0,6.0427,6.0738,6.0349,6.066,162000.0
2008-01-28 10:50:00,7.81,7.82,7.79,7.82,106800.0,6.0738,6.0815,6.0582,6.0815,106800.0
2008-01-28 11:00:00,7.82,7.82,7.79,7.79,86000.0,6.0815,6.0815,6.0582,6.0582,86000.0
2008-01-28 11:10:00,7.79,7.8,7.76,7.76,102800.0,6.0582,6.066,6.0349,6.0349,102800.0
2008-01-28 11:20:00,7.75,7.78,7.74,7.77,121200.0,6.0271,6.0504,6.0193,6.0427,121200.0
2008-01-28 11:30:00,7.77,7.81,7.77,7.81,120000.0,6.0427,6.0738,6.0427,6.0738,120000.0
2008-01-28 11:40:00,7.81,7.82,7.8,7.81,60000.0,6.0738,6.0815,6.066,6.0738,60000.0
2008-01-28 11:50:00,7.81,7.83,7.8,7.81,101200.0,6.0738,6.0893,6.066,6.0738,101200.0
2008-01-28 12:00:00,7.81,7.82,7.78,7.78,106000.0,6.0738,6.0815,6.0504,6.0504,106000.0
2008-01-28 12:10:00,7.78,7.79,7.77,7.78,91600.0,6.0504,6.0582,6.0427,6.0504,91600.0
2008-01-28 12:20:00,7.79,7.82,7.78,7.81,104800.0,6.0582,6.0815,6.0504,6.0738,104800.0
2008-01-28 12:30:00,7.81,7.83,7.8,7.8,95200.0,6.0738,6.0893,6.066,6.066,95200.0
2008-01-28 12:40:00,7.8,7.84,7.79,7.83,96400.0,6.066,6.0971,6.0582,6.0893,96400.0
2008-01-28 12:50:00,7.83,7.84,7.83,7.83,71600.0,6.0893,6.0971,6.0893,6.0893,71600.0
2008-01-28 13:00:00,7.83,7.86,7.83,7.84,106400.0,6.0893,6.1127,6.0893,6.0971,106400.0
2008-01-28 13:10:00,7.84,7.86,7.83,7.84,97600.0,6.0971,6.1127,6.0893,6.0971,97600.0
2008-01-28 13:20:00,7.84,7.86,7.84,7.86,98800.0,6.0971,6.1127,6.0971,6.1127,98800.0
2008-01-28 13:30:00,7.85,7.86,7.84,7.84,95600.0,6.1049,6.1127,6.0971,6.0971,95600.0
2008-01-28 13:40:00,7.84,7.87,7.84,7.84,77200.0,6.0971,6.1204,6.0971,6.0971,77200.0
2008-01-28 13:50:00,7.84,7.88,7.84,7.86,125200.0,6.0971,6.1282,6.0971,6.1127,125200.0
2008-01-28 14:00:00,7.86,7.89,7.86,7.89,115600.0,6.1127,6.136,6.1127,6.136,115600.0
2008-01-28 14:10:00,7.89,7.91,7.89,7.89,126800.0,6.136,6.1515,6.136,6.136,126800.0
2008-01-28 14:20:00,7.9,7.93,7.9,7.91,171600.0,6.1438,6.1671,6.1438,6.1515,171600.0
2008-01-28 14:30:00,7.91,7.96,7.91,7.95,207600.0,6.1515,6.1904,6.1515,6.1826,207600.0
2008-01-28 14:40:00,7.95,7.97,7.94,7.94,159200.0,6.1826,6.1982,6.1749,6.1749,159200.0
2008-01-28 14:50:00,7.94,7.94,7.9,7.91,206800.0,6.1749,6.1749,6.1438,6.1515,206800.0
2008-01-28 15:00:00,7.91,7.91,7.88,7.9,152400.0,6.1515,6.1515,6.1282,6.1438,152400.0
2008-01-28 15:10:00,7.9,7.9,7.85,7.86,173600.0,6.1438,6.1438,6.1049,6.1127,173600.0
2008-01-28 15:20:00,7.86,7.87,7.85,7.86,208800.0,6.1127,6.1204,6.1049,6.1127,208800.0
2008-01-28 15:30:00,7.86,7.91,7.86,7.9,323200.0,6.1127,6.1515,6.1127,6.1438,323200.0
2008-01-28 15:40:00,7.91,7.96,7.91,7.95,399200.0,6.1515,6.1904,6.1515,6.1826,399200.0
2008-01-28 15:50:00,7.96,7.96,7.93,7.96,381200.0,6.1904,6.1904,6.1671,6.1904,381200.0
2008-01-29 09:30:00,7.98,8.0,7.77,7.97,222800.0,6.206,6.2215,6.0427,6.1982,222800.0
2008-01-29 09:40:00,7.97,7.99,7.95,7.96,117600.0,6.1982,6.2138,6.1826,6.1904,117600.0
2008-01-29 09:50:00,7.96,7.97,7.91,7.91,129600.0,6.1904,6.1982,6.1515,6.1515,129600.0
2008-01-29 10:00:00,7.92,7.93,7.87,7.91,128800.0,6.1593,6.1671,6.1204,6.1515,128800.0
2008-01-29 10:10:00,7.91,7.97,7.91,7.94,115200.0,6.1515,6.1982,6.1515,6.1749,115200.0
2008-01-29 10:20:00,7.94,7.97,7.93,7.93,104000.0,6.1749,6.1982,6.1671,6.1671,104000.0
2008-01-29 10:30:00,7.93,7.93,7.9,7.92,122000.0,6.1671,6.1671,6.1438,6.1593,122000.0
2008-01-29 10:40:00,7.92,7.92,7.88,7.88,188400.0,6.1593,6.1593,6.1282,6.1282,188400.0
2008-01-29 10:50:00,7.88,7.91,7.87,7.91,123600.0,6.1282,6.1515,6.1204,6.1515,123600.0
2008-01-29 11:00:00,7.91,7.94,7.91,7.93,112400.0,6.1515,6.1749,6.1515,6.1671,112400.0
2008-01-29 11:10:00,7.93,7.93,7.89,7.89,169200.0,6.1671,6.1671,6.136,6.136,169200.0
2008-01-29 11:20:00,7.9,7.92,7.89,7.91,118800.0,6.1438,6.1593,6.136,6.1515,118800.0
2008-01-29 11:30:00,7.91,7.94,7.91,7.94,87600.0,6.1515,6.1749,6.1515,6.1749,87600.0
2008-01-29 11:40:00,7.94,7.95,7.92,7.93,80000.0,6.1749,6.1826,6.1593,6.1671,80000.0
2008-01-29 11:50:00,7.93,7.95,7.93,7.95,88800.0,6.1671,6.1826,6.1671,6.1826,88800.0
2008-01-29 12:00:00,7.95,7.95,7.92,7.92,87200.0,6.1826,6.1826,6.1593,6.1593,87200.0
2008-01-29 12:10:00,7.92,7.92,7.88,7.88,111600.0,6.1593,6.1593,6.1282,6.1282,111600.0
2008-01-29 12:20:00,7.88,7.9,7.87,7.88,95200.0,6.1282,6.1438,6.1204,6.1282,95200.0
2008-01-29 12:30:00,7.88,7.9,7.88,7.88,80800.0,6.1282,6.1438,6.1282,6.1282,80800.0
2008-01-29 12:40:00,7.88,7.91,7.88,7.9,100400.0,6.1282,6.1515,6.1282,6.1438,100400.0
2008-01-29 12:50:00,7.91,7.91,7.9,7.9,83200.0,6.1515,6.1515,6.1438,6.1438,83200.0
2008-01-29 13:00:00,7.9,7.91,7.89,7.9,129200.0,6.1438,6.1515,6.136,6.1438,129200.0
2008-01-29 13:10:00,7.91,7.92,7.9,7.92,63600.0,6.1515,6.1593,6.1438,6.1593,63600.0
2008-01-29 13:20:00,7.93,7.94,7.91,7.93,145200.0,6.1671,6.1749,6.1515,6.1671,145200.0
2008-01-29 13:30:00,7.93,7.94,7.93,7.93,88000.0,6.1671,6.1749,6.1671,6.1671,88000.0
2008-01-29 13:40:00,7.93,7.93,7.92,7.93,60000.0,6.1671,6.1671,6.1593,6.1671,60000.0
2008-01-29 13:50:00,7.93,7.93,7.91,7.91,86400.0,6.1671,6.1671,6.1515,6.1515,86400.0
2008-01-29 14:00:00,7.91,7.92,7.91,7.91,69600.0,6.1515,6.1593,6.1515,6.1515,69600.0
2008-01-29 14:10:00,7.91,7.93,7.91,7.93,86000.0,6.1515,6.1671,6.1515,6.1671,86000.0
2008-01-29 14:20:00,7.93,7.95,7.93,7.95,118800.0,6.1671,6.1826,6.1671,6.1826,118800.0
2008-01-29 14:30:00,7.94,7.95,7.94,7.94,72800.0,6.1749,6.1826,6.1749,6.1749,72800.0
2008-01-29 14:40:00,7.95,7.96,7.93,7.94,95200.0,6.1826,6.1904,6.1671,6.1749,95200.0
2008-01-29 14:50:00,7.94,7.96,7.94,7.96,82000.0,6.1749,6.1904,6.1749,6.1904,82000.0
2008-01-29 15:00:00,7.96,7.99,7.95,7.97,179600.0,6.1904,6.2138,6.1826,6.1982,179600.0
2008-01-29 15:10:00,7.97,7.98,7.97,7.97,103200.0,6.1982,6.206,6.1982,6.1982,103200.0
2008-01-29 15:20:00,7.97,7.99,7.97,7.97,132400.0,6.1982,6.2138,6.1982,6.1982,132400.0
2008-01-29 15:30:00,7.97,7.98,7.96,7.98,274800.0,6.1982,6.206,6.1904,6.206,274800.0
2008-01-29 15:40:00,7.98,7.98,7.95,7.96,130000.0,6.206,6.206,6.1826,6.1904,130000.0
2008-01-29 15:50:00,7.96,7.98,7.96,7.97,271600.0,6.1904,6.206,6.1904,6.1982,271600.0
2008-01-30 09:30:00,7.93,8.0,7.91,7.91,90400.0,6.1671,6.2215,6.1515,6.1515,90400.0
2008-01-30 09:40:00,7.91,7.95,7.91,7.94,103600.0,6.1515,6.1826,6.1515,6.1749,103600.0
2008-01-30 09:50:00,7.95,7.99,7.95,7.96,78800.0,6.1826,6.2138,6.1826,6.1904,78800.0
2008-01-30 10:00:00,7.96,7.97,7.93,7.95,90800.0,6.1904,6.1982,6.1671,6.1826,90800.0
2008-01-30 10:10:00,7.95,7.99,7.95,7.99,61200.0,6.1826,6.2138,6.1826,6.2138,61200.0
2008-01-30 10:20:00,7.99,8.01,7.99,8.01,73600.0,6.2138,6.2293,6.2138,6.2293,73600.0
2008-01-30 10:30:00,8.01,8.04,8.01,8.02,83200.0,6.2293,6.2526,6.2293,6.2371,83200.0
2008-01-30 10:40:00,8.02,8.05,8.02,8.04,95200.0,6.2371,6.2604,6.2371,6.2526,95200.0
2008-01-30 10:50:00,8.04,8.05,8.01,8.01,92800.0,6.2526,6.2604,6.2293,6.2293,92800.0
2008-01-30 11:00:00,8.01,8.02,7.98,7.98,58800.0,6.2293,6.2371,6.206,6.206,58800.0
2008-01-30 11:10:00,7.98,7.98,7.97,7.98,92000.0,6.206,6.206,6.1982,6.206,92000.0
2008-01-30 11:20:00,7.98,7.99,7.97,7.97,73600.0,6.206,6.2138,6.1982,6.1982,73600.0
2008-01-30 11:30:00,7.97,7.99,7.96,7.96,73600.0,6.1982,6.2138,6.1904,6.1904,73600.0
2008-01-30 11:40:00,7.96,7.98,7.96,7.97,191600.0,6.1904,6.206,6.1904,6.1982,191600.0
2008-01-30 11:50:00,7.98,7.99,7.97,7.99,157600.0,6.206,6.2138,6.1982,6.2138,157600.0
2008-01-30 12:00:00,7.99,8.0,7.98,8.0,89600.0,6.2138,6.2215,6.206,6.2215,89600.0
2008-01-30 12:10:00,7.99,8.01,7.99,8.0,64400.0,6.2138,6.2293,6.2138,6.2215,64400.0
2008-01-30 12:20:00,8.0,8.0,7.97,7.97,72800.0,6.2215,6.2215,6.1982,6.1982,72800.0
2008-01-30 12:30:00,7.97,7.98,7.97,7.97,78800.0,6.1982,6.206,6.1982,6.1982,78800.0
2008-01-30 12:40:00,7.97,7.97,7.94,7.95,129600.0,6.1982,6.1982,6.1749,6.1826,129600.0
2008-01-30 12:50:00,7.95,7.96,7.95,7.96,94400.0,6.1826,6.1904,6.1826,6.1904,94400.0
2008-01-30 13:00:00,7.96,7.98,7.96,7.98,64000.0,6.1904,6.206,6.1904,6.206,64000.0
2008-01-30 13:10:00,7.98,7.99,7.98,7.98,67600.0,6.206,6.2138,6.206,6.206,67600.0
2008-01-30 13:20:00,7.98,7.98,7.96,7.96,110400.0,6.206,6.206,6.1904,6.1904,110400.0
2008-01-30 13:30:00,7.96,7.96,7.95,7.95,67600.0,6.1904,6.1904,6.1826,6.1826,67600.0
2008-01-30 13:40:00,7.95,7.96,7.93,7.95,107200.0,6.1826,6.1904,6.1671,6.1826,107200.0
2008-01-30 13:50:00,7.95,7.96,7.94,7.95,71200.0,6.1826,6.1904,6.1749,6.1826,71200.0
2008-01-30 14:00:00,7.96,7.97,7.95,7.97,92000.0,6.1904,6.1982,6.1826,6.1982,92000.0
2008-01-30 14:10:00,7.96,8.06,7.94,8.06,470000.0,6.1904,6.2682,6.1749,6.2682,470000.0
2008-01-30 14:20:00,8.06,8.11,8.04,8.08,345200.0,6.2682,6.3071,6.2526,6.2837,345200.0
2008-01-30 14:30:00,8.08,8.09,8.02,8.04,284000.0,6.2837,6.2915,6.2371,6.2526,284000.0
2008-01-30 14:40:00,8.04,8.08,8.04,8.07,224000.0,6.2526,6.2837,6.2526,6.276,224000.0
2008-01-30 14:50:00,8.07,8.1,8.07,8.09,165200.0,6.276,6.2993,6.276,6.2915,165200.0
2008-01-30 15:00:00,8.09,8.12,8.09,8.1,131600.0,6.2915,6.3149,6.2915,6.2993,131600.0
2008-01-30 15:10:00,8.11,8.11,8.07,8.09,216800.0,6.3071,6.3071,6.276,6.2915,216800.0
2008-01-30 15:20:00,8.09,8.11,8.07,8.09,154000.0,6.2915,6.3071,6.276,6.2915,154000.0
2008-01-30 15:30:00,8.09,8.1,8.03,8.05,233200.0,6.2915,6.2993,6.2449,6.2604,233200.0
2008-01-30 15:40:00,8.05,8.07,8.02,8.04,346800.0,6.2604,6.276,6.2371,6.2526,346800.0
2008-01-30 15:50:00,8.04,8.05,7.99,8.0,470000.0,6.2526,6.2604,6.2138,6.2215,470000.0
2008-01-31 09:30:00,7.93,8.08,7.91,7.92,98400.0,6.1671,6.2837,6.1515,6.1593,98400.0
2008-01-31 09:40:00,7.92,7.95,7.9,7.93,136000.0,6.1593,6.1826,6.1438,6.1671,136000.0
2008-01-31 09:50:00,7.93,7.98,7.91,7.97,141600.0,6.1671,6.206,6.1515,6.1982,141600.0
2008-01-31 10:00:00,7.96,7.96,7.91,7.93,139600.0,6.1904,6.1904,6.1515,6.1671,139600.0
2008-01-31 10:10:00,7.93,7.94,7.91,7.91,116000.0,6.1671,6.1749,6.1515,6.1515,116000.0
2008-01-31 10:20:00,7.91,7.96,7.9,7.96,156400.0,6.1515,6.1904,6.1438,6.1904,156400.0
2008-01-31 10:30:00,7.95,7.97,7.91,7.91,112000.0,6.1826,6.1982,6.1515,6.1515,112000.0
2008-01-31 10:40:00,7.91,7.94,7.91,7.94,160400.0,6.1515,6.1749,6.1515,6.1749,160400.0
2008-01-31 10:50:00,7.94,7.96,7.93,7.96,93200.0,6.1749,6.1904,6.1671,6.1904,93200.0
2008-01-31 11:00:00,7.96,7.97,7.92,7.92,111200.0,6.1904,6.1982,6.1593,6.1593,111200.0
2008-01-31 11:10:00,7.92,7.95,7.91,7.95,173200.0,6.1593,6.1826,6.1515,6.1826,173200.0
2008-01-31 11:20:00,7.95,8.03,7.94,8.02,205200.0,6.1826,6.2449,6.1749,6.2371,205200.0
2008-01-31 11:30:00,8.03,8.04,8.02,8.02,181600.0,6.2449,6.2526,6.2371,6.2371,181600.0
2008-01-31 11:40:00,8.02,8.1,8.02,8.1,158000.0,6.2371,6.2993,6.2371,6.2993,158000.0
2008-01-31 11:50:00,8.09,8.12,8.08,8.09,229600.0,6.2915,6.3149,6.2837,6.2915,229600.0
2008-01-31 12:00:00,8.09,8.09,8.04,8.04,169600.0,6.2915,6.2915,6.2526,6.2526,169600.0
2008-01-31 12:10:00,8.04,8.04,8.01,8.02,179600.0,6.2526,6.2526,6.2293,6.2371,179600.0
2008-01-31 12:20:00,8.03,8.06,8.03,8.06,199200.0,6.2449,6.2682,6.2449,6.2682,199200.0
2008-01-31 12:30:00,8.07,8.09,8.07,8.08,143200.0,6.276,6.2915,6.276,6.2837,143200.0
2008-01-31 12:40:00,8.09,8.1,8.08,8.09,106000.0,6.2915,6.2993,6.2837,6.2915,106000.0
2008-01-31 12:50:00,8.09,8.09,8.05,8.05,312000.0,6.2915,6.2915,6.2604,6.2604,312000.0
2008-01-31 13:00:00,8.05,8.06,8.02,8.02,151600.0,6.2604,6.2682,6.2371,6.2371,151600.0
2008-01-31 13:10:00,8.02,8.04,8.02,8.04,162000.0,6.2371,6.2526,6.2371,6.2526,162000.0
2008-01-31 13:20:00,8.03,8.05,8.03,8.05,95600.0,6.2449,6.2604,6.2449,6.2604,95600.0
2008-01-31 13:30:00,8.05,8.08,8.05,8.08,67200.0,6.2604,6.2837,6.2604,6.2837,67200.0
2008-01-31 13:40:00,8.07,8.12,8.07,8.12,96400.0,6.276,6.3149,6.276,6.3149,96400.0
2008-01-31 13:50:00,8.12,8.13,8.11,8.11,143200.0,6.3149,6.3226,6.3071,6.3071,143200.0
2008-01-31 14:00:00,8.11,8.12,8.1,8.1,101600.0,6.3071,6.3149,6.2993,6.2993,101600.0
2008-01-31 14:10:00,8.11,8.12,8.1,8.12,105600.0,6.3071,6.3149,6.2993,6.3149,105600.0
2008-01-31 14:20:00,8.12,8.14,8.12,8.13,142400.0,6.3149,6.3304,6.3149,6.3226,142400.0
2008-01-31 14:30:00,8.13,8.14,8.11,8.12,129200.0,6.3226,6.3304,6.3071,6.3149,129200.0
2008-01-31 14:40:00,8.11,8.18,8.11,8.17,276800.0,6.3071,6.3615,6.3071,6.3537,276800.0
2008-01-31 14:50:00,8.17,8.21,8.15,8.2,250800.0,6.3537,6.3848,6.3382,6.3771,250800.0
2008-01-31 15:00:00,8.21,8.21,8.17,8.2,235600.0,6.3848,6.3848,6.3537,6.3771,235600.0
2008-01-31 15:10:00,8.21,8.22,8.2,8.21,183200.0,6.3848,6.3926,6.3771,6.3848,183200.0
2008-01-31 15:20:00,8.21,8.24,8.21,8.22,200400.0,6.3848,6.4082,6.3848,6.3926,200400.0
2008-01-31 15:30:00,8.22,8.24,8.21,8.24,328000.0,6.3926,6.4082,6.3848,6.4082,328000.0
2008-01-31 15:40:00,8.24,8.26,8.24,8.26,256400.0,6.4082,6.4237,6.4082,6.4237,256400.0
2008-01-31 15:50:00,8.26,8.27,8.18,8.2,788800.0,6.4237,6.4315,6.3615,6.3771,788800.0
2008-02-01 09:30:00,8.25,8.4,8.25,8.36,332800.0,6.416,6.5326,6.416,6.5015,332800.0
2008-02-01 09:40:00,8.36,8.4,8.33,8.39,210000.0,6.5015,6.5326,6.4782,6.5248,210000.0
2008-02-01 09:50:00,8.4,8.43,8.39,8.39,234000.0,6.5326,6.5559,6.5248,6.5248,234000.0
2008-02-01 10:00:00,8.39,8.47,8.37,8.43,243600.0,6.5248,6.587,6.5093,6.5559,243600.0
2008-02-01 10:10:00,8.44,8.46,8.38,8.39,128800.0,6.5637,6.5793,6.5171,6.5248,128800.0
2008-02-01 10:20:00,8.39,8.41,8.37,8.37,266800.0,6.5248,6.5404,6.5093,6.5093,266800.0
2008-02-01 10:30:00,8.37,8.38,8.31,8.32,160000.0,6.5093,6.5171,6.4626,6.4704,160000.0
2008-02-01 10:40:00,8.33,8.33,8.24,8.25,227200.0,6.4782,6.4782,6.4082,6.416,227200.0
2008-02-01 10:50:00,8.25,8.3,8.25,8.26,110800.0,6.416,6.4548,6.416,6.4237,110800.0
2008-02-01 11:00:00,8.25,8.3,8.25,8.29,132400.0,6.416,6.4548,6.416,6.4471,132400.0
2008-02-01 11:10:00,8.29,8.31,8.26,8.31,97600.0,6.4471,6.4626,6.4237,6.4626,97600.0
2008-02-01 11:20:00,8.3,8.33,8.3,8.3,110400.0,6.4548,6.4782,6.4548,6.4548,110400.0
2008-02-01 11:30:00,8.3,8.35,8.3,8.35,66000.0,6.4548,6.4937,6.4548,6.4937,66000.0
2008-02-01 11:40:00,8.34,8.34,8.31,8.34,86000.0,6.4859,6.4859,6.4626,6.4859,86000.0
2008-02-01 11:50:00,8.34,8.34,8.32,8.34,47200.0,6.4859,6.4859,6.4704,6.4859,47200.0
2008-02-01 12:00:00,8.33,8.33,8.31,8.32,77200.0,6.4782,6.4782,6.4626,6.4704,77200.0
2008-02-01 12:10:00,8.31,8.31,8.27,8.28,83600.0,6.4626,6.4626,6.4315,6.4393,83600.0
2008-02-01 12:20:00,8.28,8.31,8.26,8.3,181200.0,6.4393,6.4626,6.4237,6.4548,181200.0
2008-02-01 12:30:00,8.3,8.31,8.29,8.31,97200.0,6.4548,6.4626,6.4471,6.4626,97200.0
2008-02-01 12:40:00,8.31,8.34,8.31,8.32,93200.0,6.4626,6.4859,6.4626,6.4704,93200.0
2008-02-01 12:50:00,8.32,8.34,8.31,8.32,41600.0,6.4704,6.4859,6.4626,6.4704,41600.0
2008-02-01 13:00:00,8.32,8.34,8.31,8.31,123600.0,6.4704,6.4859,6.4626,6.4626,123600.0
2008-02-01 13:10:00,8.31,8.33,8.31,8.31,81200.0,6.4626,6.4782,6.4626,6.4626,81200.0
2008-02-01 13:20:00,8.31,8.34,8.31,8.34,112400.0,6.4626,6.4859,6.4626,6.4859,112400.0
2008-02-01 13:30:00,8.33,8.34,8.31,8.32,75200.0,6.4782,6.4859,6.4626,6.4704,75200.0
2008-02-01 13:40:00,8.31,8.32,8.3,8.31,67600.0,6.4626,6.4704,6.4548,6.4626,67600.0
2008-02-01 13:50:00,8.31,8.31,8.28,8.29,116800.0,6.4626,6.4626,6.4393,6.4471,116800.0
2008-02-01 14:00:00,8.28,8.3,8.28,8.3,100400.0,6.4393,6.4548,6.4393,6.4548,100400.0
2008-02-01 14:10:00,8.3,8.31,8.3,8.31,78000.0,6.4548,6.4626,6.4548,6.4626,78000.0
2008-02-01 14:20:00,8.31,8.31,8.3,8.31,84400.0,6.4626,6.4626,6.4548,6.4626,84400.0
2008-02-01 14:30:00,8.31,8.33,8.31,8.32,98000.0,6.4626,6.4782,6.4626,6.4704,98000.0
2008-02-01 14:40:00,8.32,8.33,8.31,8.31,58800.0,6.4704,6.4782,6.4626,6.4626,58800.0
2008-02-01 14:50:00,8.31,8.32,8.31,8.31,70800.0,6.4626,6.4704,6.4626,6.4626,70800.0
2008-02-01 15:00:00,8.31,8.34,8.31,8.33,93200.0,6.4626,6.4859,6.4626,6.4782,93200.0
2008-02-01 15:10:00,8.33,8.33,8.3,8.31,112400.0,6.4782,6.4782,6.4548,6.4626,112400.0
2008-02-01 15:20:00,8.31,8.34,8.29,8.33,126800.0,6.4626,6.4859,6.4471,6.4782,126800.0
2008-02-01 15:30:00,8.33,8.34,8.33,8.34,99600.0,6.4782,6.4859,6.4782,6.4859,99600.0
2008-02-01 15:40:00,8.34,8.35,8.33,8.34,108800.0,6.4859,6.4937,6.4782,6.4859,108800.0
2008-02-01 15:50:00,8.34,8.35,8.33,8.34,239200.0,6.4859,6.4937,6.4782,6.4859,239200.0
2008-02-04 09:30:00,8.28,8.28,8.06,8.06,454800.0,6.5316,6.5316,6.3581,6.3581,454800.0
2008-02-04 09:40:00,8.07,8.07,8.02,8.06,157200.0,6.366,6.366,6.3265,6.3581,157200.0
2008-02-04 09:50:00,8.06,8.11,8.06,8.1,184800.0,6.3581,6.3975,6.3581,6.3897,184800.0
2008-02-04 10:00:00,8.1,8.11,8.05,8.07,83200.0,6.3897,6.3975,6.3502,6.366,83200.0
2008-02-04 10:10:00,8.07,8.09,8.06,8.08,47200.0,6.366,6.3818,6.3581,6.3739,47200.0
2008-02-04 10:20:00,8.08,8.08,8.03,8.04,107600.0,6.3739,6.3739,6.3344,6.3423,107600.0
2008-02-04 10:30:00,8.03,8.03,7.97,7.97,186400.0,6.3344,6.3344,6.2871,6.2871,186400.0
2008-02-04 10:40:00,7.97,8.0,7.97,7.98,79200.0,6.2871,6.3108,6.2871,6.295,79200.0
2008-02-04 10:50:00,7.98,8.02,7.98,8.0,95600.0,6.295,6.3265,6.295,6.3108,95600.0
2008-02-04 11:00:00,8.01,8.01,7.99,8.01,51200.0,6.3187,6.3187,6.3029,6.3187,51200.0
2008-02-04 11:10:00,8.01,8.03,8.0,8.01,51200.0,6.3187,6.3344,6.3108,6.3187,51200.0
2008-02-04 11:20:00,8.01,8.04,8.0,8.03,88000.0,6.3187,6.3423,6.3108,6.3344,88000.0
2008-02-04 11:30:00,8.04,8.07,8.04,8.06,75200.0,6.3423,6.366,6.3423,6.3581,75200.0
2008-02-04 11:40:00,8.06,8.06,8.04,8.05,26400.0,6.3581,6.3581,6.3423,6.3502,26400.0
2008-02-04 11:50:00,8.05,8.06,8.03,8.04,33200.0,6.3502,6.3581,6.3344,6.3423,33200.0
2008-02-04 12:00:00,8.04,8.04,8.0,8.0,36400.0,6.3423,6.3423,6.3108,6.3108,36400.0
2008-02-04 12:10:00,8.0,8.02,8.0,8.01,60000.0,6.3108,6.3265,6.3108,6.3187,60000.0
2008-02-04 12:20:00,8.01,8.02,7.99,8.0,63200.0,6.3187,6.3265,6.3029,6.3108,63200.0
2008-02-04 12:30:00,8.0,8.02,8.0,8.0,92000.0,6.3108,6.3265,6.3108,6.3108,92000.0
2008-02-04 12:40:00,8.0,8.02,8.0,8.01,64400.0,6.3108,6.3265,6.3108,6.3187,64400.0
2008-02-04 12:50:00,8.0,8.0,7.98,7.99,104000.0,6.3108,6.3108,6.295,6.3029,104000.0
2008-02-04 13:00:00,7.99,8.0,7.96,7.97,111200.0,6.3029,6.3108,6.2792,6.2871,111200.0
2008-02-04 13:10:00,7.97,8.0,7.97,8.0,74000.0,6.2871,6.3108,6.2871,6.3108,74000.0
2008-02-04 13:20:00,7.99,7.99,7.98,7.98,39200.0,6.3029,6.3029,6.295,6.295,39200.0
2008-02-04 13:30:00,7.99,8.01,7.99,8.0,50400.0,6.3029,6.3187,6.3029,6.3108,50400.0
2008-02-04 13:40:00,8.0,8.02,8.0,8.01,74000.0,6.3108,6.3265,6.3108,6.3187,74000.0
2008-02-04 13:50:00,8.01,8.01,8.0,8.01,35600.0,6.3187,6.3187,6.3108,6.3187,35600.0
2008-02-04 14:00:00,8.01,8.01,8.0,8.0,78400.0,6.3187,6.3187,6.3108,6.3108,78400.0
2008-02-04 14:10:00,8.0,8.01,8.0,8.01,53600.0,6.3108,6.3187,6.3108,6.3187,53600.0
2008-02-04 14:20:00,8.01,8.02,8.01,8.01,82800.0,6.3187,6.3265,6.3187,6.3187,82800.0
2008-02-04 14:30:00,8.01,8.01,7.99,7.99,68000.0,6.3187,6.3187,6.3029,6.3029,68000.0
2008-02-04 14:40:00,7.99,8.01,7.99,8.01,85600.0,6.3029,6.3187,6.3029,6.3187,85600.0
2008-02-04 14:50:00,8.01,8.03,8.0,8.02,89600.0,6.3187,6.3344,6.3108,6.3265,89600.0
2008-02-04 15:00:00,8.02,8.03,8.01,8.03,120800.0,6.3265,6.3344,6.3187,6.3344,120800.0
2008-02-04 15:10:00,8.03,8.03,8.03,8.03,98000.0,6.3344,6.3344,6.3344,6.3344,98000.0
2008-02-04 15:20:00,8.03,8.04,8.03,8.03,106800.0,6.3344,6.3423,6.3344,6.3344,106800.0
2008-02-04 15:30:00,8.03,8.04,8.03,8.04,171600.0,6.3344,6.3423,6.3344,6.3423,171600.0
2008-02-04 15:40:00,8.05,8.05,8.03,8.04,164400.0,6.3502,6.3502,6.3344,6.3423,164400.0
2008-02-04 15:50:00,8.04,8.05,8.01,8.01,301600.0,6.3423,6.3502,6.3187,6.3187,301600.0
2008-02-05 09:30:00,7.88,7.93,7.83,7.85,229200.0,6.2161,6.2555,6.1767,6.1924,229200.0
2008-02-05 09:40:00,7.84,7.88,7.8,7.82,130800.0,6.1846,6.2161,6.153,6.1688,130800.0
2008-02-05 09:50:00,7.82,7.9,7.81,7.9,167600.0,6.1688,6.2319,6.1609,6.2319,167600.0
2008-02-05 10:00:00,7.9,7.93,7.89,7.9,95200.0,6.2319,6.2555,6.224,6.2319,95200.0
2008-02-05 10:10:00,7.91,7.93,7.9,7.93,87600.0,6.2398,6.2555,6.2319,6.2555,87600.0
2008-02-05 10:20:00,7.93,7.95,7.91,7.94,100000.0,6.2555,6.2713,6.2398,6.2634,100000.0
2008-02-05 10:30:00,7.95,7.95,7.92,7.94,168000.0,6.2713,6.2713,6.2477,6.2634,168000.0
2008-02-05 10:40:00,7.95,7.95,7.91,7.91,50400.0,6.2713,6.2713,6.2398,6.2398,50400.0
2008-02-05 10:50:00,7.91,7.92,7.88,7.88,77200.0,6.2398,6.2477,6.2161,6.2161,77200.0
2008-02-05 11:00:00,7.89,7.9,7.86,7.88,85200.0,6.224,6.2319,6.2003,6.2161,85200.0
2008-02-05 11:10:00,7.87,7.88,7.86,7.88,59200.0,6.2082,6.2161,6.2003,6.2161,59200.0
2008-02-05 11:20:00,7.88,7.9,7.88,7.9,47200.0,6.2161,6.2319,6.2161,6.2319,47200.0
2008-02-05 11:30:00,7.9,7.94,7.89,7.94,97600.0,6.2319,6.2634,6.224,6.2634,97600.0
2008-02-05 11:40:00,7.94,7.95,7.93,7.95,66000.0,6.2634,6.2713,6.2555,6.2713,66000.0
2008-02-05 11:50:00,7.95,7.95,7.92,7.93,138000.0,6.2713,6.2713,6.2477,6.2555,138000.0
2008-02-05 12:00:00,7.93,7.95,7.92,7.93,99200.0,6.2555,6.2713,6.2477,6.2555,99200.0
2008-02-05 12:10:00,7.93,7.93,7.9,7.91,40400.0,6.2555,6.2555,6.2319,6.2398,40400.0
2008-02-05 12:20:00,7.91,7.91,7.89,7.9,62400.0,6.2398,6.2398,6.224,6.2319,62400.0
2008-02-05 12:30:00,7.89,7.9,7.88,7.88,45200.0,6.224,6.2319,6.2161,6.2161,45200.0
2008-02-05 12:40:00,7.89,7.91,7.88,7.91,52400.0,6.224,6.2398,6.2161,6.2398,52400.0
2008-02-05 12:50:00,7.91,7.91,7.9,7.9,37200.0,6.2398,6.2398,6.2319,6.2319,37200.0
2008-02-05 13:00:00,7.9,7.92,7.86,7.86,113200.0,6.2319,6.2477,6.2003,6.2003,113200.0
2008-02-05 13:10:00,7.86,7.86,7.83,7.86,74000.0,6.2003,6.2003,6.1767,6.2003,74000.0
2008-02-05 13:20:00,7.86,7.87,7.85,7.86,99600.0,6.2003,6.2082,6.1924,6.2003,99600.0
2008-02-05 13:30:00,7.86,7.86,7.83,7.84,88400.0,6.2003,6.2003,6.1767,6.1846,88400.0
2008-02-05 13:40:00,7.84,7.86,7.83,7.84,68000.0,6.1846,6.2003,6.1767,6.1846,68000.0
2008-02-05 13:50:00,7.85,7.86,7.83,7.86,73200.0,6.1924,6.2003,6.1767,6.2003,73200.0
2008-02-05 14:00:00,7.86,7.87,7.83,7.87,109600.0,6.2003,6.2082,6.1767,6.2082,109600.0
2008-02-05 14:10:00,7.87,7.87,7.84,7.86,47200.0,6.2082,6.2082,6.1846,6.2003,47200.0
2008-02-05 14:20:00,7.86,7.87,7.84,7.86,88000.0,6.2003,6.2082,6.1846,6.2003,88000.0
2008-02-05 14:30:00,7.86,7.87,7.85,7.87,60800.0,6.2003,6.2082,6.1924,6.2082,60800.0
2008-02-05 14:40:00,7.87,7.88,7.84,7.85,51600.0,6.2082,6.2161,6.1846,6.1924,51600.0
2008-02-05 14:50:00,7.85,7.85,7.83,7.83,72000.0,6.1924,6.1924,6.1767,6.1767,72000.0
2008-02-05 15:00:00,7.83,7.83,7.82,7.82,88400.0,6.1767,6.1767,6.1688,6.1688,88400.0
2008-02-05 15:10:00,7.82,7.82,7.8,7.82,133200.0,6.1688,6.1688,6.153,6.1688,133200.0
2008-02-05 15:20:00,7.82,7.82,7.78,7.8,154800.0,6.1688,6.1688,6.1372,6.153,154800.0
2008-02-05 15:30:00,7.8,7.83,7.8,7.82,224000.0,6.153,6.1767,6.153,6.1688,224000.0
2008-02-05 15:40:00,7.82,7.82,7.76,7.78,375200.0,6.1688,6.1688,6.1214,6.1372,375200.0
2008-02-05 15:50:00,7.78,7.8,7.76,7.78,395200.0,6.1372,6.153,6.1214,6.1372,395200.0
2008-02-06 09:30:00,7.87,7.87,7.78,7.8,165600.0,6.2082,6.2082,6.1372,6.153,165600.0
2008-02-06 09:40:00,7.79,7.8,7.75,7.78,96800.0,6.1451,6.153,6.1136,6.1372,96800.0
2008-02-06 09:50:00,7.79,7.81,7.77,7.81,86800.0,6.1451,6.1609,6.1293,6.1609,86800.0
2008-02-06 10:00:00,7.81,7.85,7.8,7.85,161600.0,6.1609,6.1924,6.153,6.1924,161600.0
2008-02-06 10:10:00,7.86,7.87,7.85,7.86,132400.0,6.2003,6.2082,6.1924,6.2003,132400.0
2008-02-06 10:20:00,7.86,7.87,7.84,7.86,93600.0,6.2003,6.2082,6.1846,6.2003,93600.0
2008-02-06 10:30:00,7.86,7.91,7.86,7.9,117200.0,6.2003,6.2398,6.2003,6.2319,117200.0
2008-02-06 10:40:00,7.9,7.92,7.89,7.91,102800.0,6.2319,6.2477,6.224,6.2398,102800.0
2008-02-06 10:50:00,7.91,7.92,7.87,7.9,98000.0,6.2398,6.2477,6.2082,6.2319,98000.0
2008-02-06 11:00:00,7.89,7.92,7.88,7.91,54400.0,6.224,6.2477,6.2161,6.2398,54400.0
2008-02-06 11:10:00,7.9,7.91,7.89,7.9,58000.0,6.2319,6.2398,6.224,6.2319,58000.0
2008-02-06 11:20:00,7.9,7.92,7.9,7.91,96400.0,6.2319,6.2477,6.2319,6.2398,96400.0
2008-02-06 11:30:00,7.91,7.93,7.91,7.91,97200.0,6.2398,6.2555,6.2398,6.2398,97200.0
2008-02-06 11:40:00,7.91,7.91,7.89,7.9,59600.0,6.2398,6.2398,6.224,6.2319,59600.0
2008-02-06 11:50:00,7.9,7.92,7.9,7.91,79600.0,6.2319,6.2477,6.2319,6.2398,79600.0
2008-02-06 12:00:00,7.91,7.93,7.91,7.92,54400.0,6.2398,6.2555,6.2398,6.2477,54400.0
2008-02-06 12:10:00,7.92,7.92,7.89,7.89,65600.0,6.2477,6.2477,6.224,6.224,65600.0
2008-02-06 12:20:00,7.9,7.9,7.87,7.88,102400.0,6.2319,6.2319,6.2082,6.2161,102400.0
2008-02-06 12:30:00,7.88,7.9,7.87,7.89,181600.0,6.2161,6.2319,6.2082,6.224,181600.0
2008-02-06 12:40:00,7.89,7.91,7.89,7.9,69200.0,6.224,6.2398,6.224,6.2319,69200.0
2008-02-06 12:50:00,7.9,7.91,7.88,7.9,82400.0,6.2319,6.2398,6.2161,6.2319,82400.0
2008-02-06 13:00:00,7.9,7.91,7.9,7.91,55600.0,6.2319,6.2398,6.2319,6.2398,55600.0
2008-02-06 13:10:00,7.91,7.92,7.9,7.91,100400.0,6.2398,6.2477,6.2319,6.2398,100400.0
2008-02-06 13:20:00,7.9,7.92,7.9,7.91,36800.0,6.2319,6.2477,6.2319,6.2398,36800.0
2008-02-06 13:30:00,7.91,7.91,7.89,7.89,71200.0,6.2398,6.2398,6.224,6.224,71200.0
2008-02-06 13:40:00,7.89,7.89,7.87,7.87,70400.0,6.224,6.224,6.2082,6.2082,70400.0
2008-02-06 13:50:00,7.87,7.88,7.84,7.84,77600.0,6.2082,6.2161,6.1846,6.1846,77600.0
2008-02-06 14:00:00,7.85,7.86,7.84,7.85,78000.0,6.1924,6.2003,6.1846,6.1924,78000.0
2008-02-06 14:10:00,7.85,7.85,7.8,7.81,123600.0,6.1924,6.1924,6.153,6.1609,123600.0
2008-02-06 14:20:00,7.81,7.83,7.79,7.82,117600.0,6.1609,6.1767,6.1451,6.1688,117600.0
2008-02-06 14:30:00,7.82,7.83,7.8,7.83,77600.0,6.1688,6.1767,6.153,6.1767,77600.0
2008-02-06 14:40:00,7.83,7.85,7.82,7.84,90800.0,6.1767,6.1924,6.1688,6.1846,90800.0
2008-02-06 14:50:00,7.84,7.87,7.83,7.85,96000.0,6.1846,6.2082,6.1767,6.1924,96000.0
2008-02-06 15:00:00,7.84,7.86,7.84,7.85,92800.0,6.1846,6.2003,6.1846,6.1924,92800.0
2008-02-06 15:10:00,7.85,7.85,7.81,7.83,176800.0,6.1924,6.1924,6.1609,6.1767,176800.0
2008-02-06 15:20:00,7.83,7.83,7.8,7.81,188400.0,6.1767,6.1767,6.153,6.1609,188400.0
2008-02-06 15:30:00,7.81,7.81,7.78,7.79,189200.0,6.1609,6.1609,6.1372,6.1451,189200.0
2008-02-06 15:40:00,7.79,7.79,7.76,7.76,252800.0,6.1451,6.1451,6.1214,6.1214,252800.0
2008-02-06 15:50:00,7.76,7.76,7.74,7.74,335200.0,6.1214,6.1214,6.1057,6.1057,335200.0
2008-02-07 09:30:00,7.74,7.8,7.72,7.76,112800.0,6.1057,6.153,6.0899,6.1214,112800.0
2008-02-07 09:40:00,7.76,7.76,7.7,7.7,221600.0,6.1214,6.1214,6.0741,6.0741,221600.0
2008-02-07 09:50:00,7.7,7.7,7.63,7.64,223600.0,6.0741,6.0741,6.0189,6.0268,223600.0
2008-02-07 10:00:00,7.65,7.79,7.64,7.79,373600.0,6.0347,6.1451,6.0268,6.1451,373600.0
2008-02-07 10:10:00,7.78,7.78,7.72,7.76,292400.0,6.1372,6.1372,6.0899,6.1214,292400.0
2008-02-07 10:20:00,7.77,7.79,7.76,7.77,92400.0,6.1293,6.1451,6.1214,6.1293,92400.0
2008-02-07 10:30:00,7.77,7.78,7.75,7.75,118000.0,6.1293,6.1372,6.1136,6.1136,118000.0
2008-02-07 10:40:00,7.75,7.75,7.72,7.74,89200.0,6.1136,6.1136,6.0899,6.1057,89200.0
2008-02-07 10:50:00,7.74,7.76,7.71,7.73,90800.0,6.1057,6.1214,6.082,6.0978,90800.0
2008-02-07 11:00:00,7.73,7.76,7.73,7.75,130400.0,6.0978,6.1214,6.0978,6.1136,130400.0
2008-02-07 11:10:00,7.75,7.75,7.74,7.74,116400.0,6.1136,6.1136,6.1057,6.1057,116400.0
2008-02-07 11:20:00,7.74,7.75,7.73,7.74,80000.0,6.1057,6.1136,6.0978,6.1057,80000.0
2008-02-07 11:30:00,7.74,7.74,7.71,7.73,120000.0,6.1057,6.1057,6.082,6.0978,120000.0
2008-02-07 11:40:00,7.72,7.74,7.72,7.73,111600.0,6.0899,6.1057,6.0899,6.0978,111600.0
2008-02-07 11:50:00,7.73,7.73,7.71,7.72,66800.0,6.0978,6.0978,6.082,6.0899,66800.0
2008-02-07 12:00:00,7.72,7.73,7.71,7.73,82800.0,6.0899,6.0978,6.082,6.0978,82800.0
2008-02-07 12:10:00,7.73,7.73,7.71,7.71,191200.0,6.0978,6.0978,6.082,6.082,191200.0
2008-02-07 12:20:00,7.71,7.72,7.69,7.71,92000.0,6.082,6.0899,6.0662,6.082,92000.0
2008-02-07 12:30:00,7.71,7.74,7.71,7.72,172400.0,6.082,6.1057,6.082,6.0899,172400.0
2008-02-07 12:40:00,7.72,7.73,7.71,7.73,59600.0,6.0899,6.0978,6.082,6.0978,59600.0
2008-02-07 12:50:00,7.73,7.73,7.71,7.72,114400.0,6.0978,6.0978,6.082,6.0899,114400.0
2008-02-07 13:00:00,7.72,7.72,7.69,7.71,120000.0,6.0899,6.0899,6.0662,6.082,120000.0
2008-02-07 13:10:00,7.71,7.71,7.7,7.71,84000.0,6.082,6.082,6.0741,6.082,84000.0
2008-02-07 13:20:00,7.71,7.73,7.71,7.72,280800.0,6.082,6.0978,6.082,6.0899,280800.0
2008-02-07 13:30:00,7.72,7.73,7.72,7.72,466400.0,6.0899,6.0978,6.0899,6.0899,466400.0
2008-02-07 13:40:00,7.72,7.73,7.71,7.72,205600.0,6.0899,6.0978,6.082,6.0899,205600.0
2008-02-07 13:50:00,7.72,7.73,7.71,7.72,418000.0,6.0899,6.0978,6.082,6.0899,418000.0
2008-02-07 14:00:00,7.72,7.73,7.72,7.72,510400.0,6.0899,6.0978,6.0899,6.0899,510400.0
2008-02-07 14:10:00,7.72,7.73,7.66,7.68,500800.0,6.0899,6.0978,6.0426,6.0583,500800.0
2008-02-07 14:20:00,7.68,7.7,7.65,7.69,344000.0,6.0583,6.0741,6.0347,6.0662,344000.0
2008-02-07 14:30:00,7.69,7.69,7.65,7.65,384400.0,6.0662,6.0662,6.0347,6.0347,384400.0
2008-02-07 14:40:00,7.65,7.66,7.63,7.65,334000.0,6.0347,6.0426,6.0189,6.0347,334000.0
2008-02-07 14:50:00,7.65,7.65,7.62,7.63,466400.0,6.0347,6.0347,6.011,6.0189,466400.0
2008-02-07 15:00:00,7.63,7.64,7.58,7.58,575600.0,6.0189,6.0268,5.9795,5.9795,575600.0
2008-02-07 15:10:00,7.58,7.62,7.57,7.62,484800.0,5.9795,6.011,5.9716,6.011,484800.0
2008-02-07 15:20:00,7.62,7.63,7.61,7.61,607200.0,6.011,6.0189,6.0031,6.0031,607200.0
2008-02-07 15:30:00,7.61,7.65,7.61,7.62,683200.0,6.0031,6.0347,6.0031,6.011,683200.0
2008-02-07 15:40:00,7.62,7.63,7.61,7.62,424800.0,6.011,6.0189,6.0031,6.011,424800.0
2008-02-07 15:50:00,7.62,7.65,7.61,7.65,438000.0,6.011,6.0347,6.0031,6.0347,438000.0
2008-02-08 09:30:00,7.63,7.7,7.6,7.67,88000.0,6.0189,6.0741,5.9952,6.0504,88000.0
2008-02-08 09:40:00,7.65,7.65,7.59,7.62,99200.0,6.0347,6.0347,5.9873,6.011,99200.0
2008-02-08 09:50:00,7.63,7.63,7.59,7.63,156000.0,6.0189,6.0189,5.9873,6.0189,156000.0
2008-02-08 10:00:00,7.63,7.63,7.6,7.6,123600.0,6.0189,6.0189,5.9952,5.9952,123600.0
2008-02-08 10:10:00,7.6,7.63,7.6,7.6,152800.0,5.9952,6.0189,5.9952,5.9952,152800.0
2008-02-08 10:20:00,7.6,7.62,7.58,7.61,76400.0,5.9952,6.011,5.9795,6.0031,76400.0
2008-02-08 10:30:00,7.6,7.6,7.59,7.6,55200.0,5.9952,5.9952,5.9873,5.9952,55200.0
2008-02-08 10:40:00,7.6,7.64,7.6,7.63,76400.0,5.9952,6.0268,5.9952,6.0189,76400.0
2008-02-08 10:50:00,7.63,7.65,7.63,7.64,79600.0,6.0189,6.0347,6.0189,6.0268,79600.0
2008-02-08 11:00:00,7.65,7.67,7.63,7.66,77600.0,6.0347,6.0504,6.0189,6.0426,77600.0
2008-02-08 11:10:00,7.66,7.68,7.63,7.63,64800.0,6.0426,6.0583,6.0189,6.0189,64800.0
2008-02-08 11:20:00,7.63,7.63,7.61,7.62,43600.0,6.0189,6.0189,6.0031,6.011,43600.0
2008-02-08 11:30:00,7.62,7.63,7.62,7.62,53200.0,6.011,6.0189,6.011,6.011,53200.0
2008-02-08 11:40:00,7.62,7.64,7.62,7.62,56800.0,6.011,6.0268,6.011,6.011,56800.0
2008-02-08 11:50:00,7.62,7.62,7.58,7.58,107600.0,6.011,6.011,5.9795,5.9795,107600.0
2008-02-08 12:00:00,7.58,7.59,7.58,7.58,96400.0,5.9795,5.9873,5.9795,5.9795,96400.0
2008-02-08 12:10:00,7.58,7.59,7.57,7.57,43600.0,5.9795,5.9873,5.9716,5.9716,43600.0
2008-02-08 12:20:00,7.57,7.59,7.55,7.59,74400.0,5.9716,5.9873,5.9558,5.9873,74400.0
2008-02-08 12:30:00,7.59,7.6,7.58,7.58,84400.0,5.9873,5.9952,5.9795,5.9795,84400.0
2008-02-08 12:40:00,7.58,7.59,7.55,7.56,82800.0,5.9795,5.9873,5.9558,5.9637,82800.0
2008-02-08 12:50:00,7.56,7.58,7.55,7.58,82000.0,5.9637,5.9795,5.9558,5.9795,82000.0
2008-02-08 13:00:00,7.58,7.59,7.57,7.58,61600.0,5.9795,5.9873,5.9716,5.9795,61600.0
2008-02-08 13:10:00,7.58,7.59,7.55,7.55,144800.0,5.9795,5.9873,5.9558,5.9558,144800.0
2008-02-08 13:20:00,7.55,7.56,7.54,7.55,116000.0,5.9558,5.9637,5.9479,5.9558,116000.0
2008-02-08 13:30:00,7.55,7.56,7.53,7.54,214800.0,5.9558,5.9637,5.94,5.9479,214800.0
2008-02-08 13:40:00,7.54,7.56,7.51,7.55,223200.0,5.9479,5.9637,5.9242,5.9558,223200.0
2008-02-08 13:50:00,7.55,7.57,7.53,7.53,140800.0,5.9558,5.9716,5.94,5.94,140800.0
2008-02-08 14:00:00,7.53,7.54,7.52,7.54,215600.0,5.94,5.9479,5.9321,5.9479,215600.0
2008-02-08 14:10:00,7.54,7.57,7.53,7.57,190000.0,5.9479,5.9716,5.94,5.9716,190000.0
2008-02-08 14:20:00,7.57,7.57,7.55,7.56,199600.0,5.9716,5.9716,5.9558,5.9637,199600.0
2008-02-08 14:30:00,7.56,7.57,7.55,7.56,182800.0,5.9637,5.9716,5.9558,5.9637,182800.0
2008-02-08 14:40:00,7.56,7.58,7.55,7.58,296400.0,5.9637,5.9795,5.9558,5.9795,296400.0
2008-02-08 14:50:00,7.57,7.58,7.55,7.55,376800.0,5.9716,5.9795,5.9558,5.9558,376800.0
2008-02-08 15:00:00,7.55,7.58,7.55,7.57,383600.0,5.9558,5.9795,5.9558,5.9716,383600.0
2008-02-08 15:10:00,7.57,7.58,7.55,7.57,191200.0,5.9716,5.9795,5.9558,5.9716,191200.0
2008-02-08 15:20:00,7.57,7.59,7.56,7.59,145200.0,5.9716,5.9873,5.9637,5.9873,145200.0
2008-02-08 15:30:00,7.59,7.6,7.57,7.58,378400.0,5.9873,5.9952,5.9716,5.9795,378400.0
2008-02-08 15:40:00,7.58,7.63,7.57,7.62,334000.0,5.9795,6.0189,5.9716,6.011,334000.0
2008-02-08 15:50:00,7.62,7.63,7.58,7.61,450800.0,6.011,6.0189,5.9795,6.0031,450800.0
2008-02-11 09:30:00,7.64,7.64,7.57,7.57,48000.0,6.0268,6.0268,5.9716,5.9716,48000.0
2008-02-11 09:40:00,7.56,7.56,7.52,7.53,104000.0,5.9637,5.9637,5.9321,5.94,104000.0
2008-02-11 09:50:00,7.53,7.55,7.52,7.55,65200.0,5.94,5.9558,5.9321,5.9558,65200.0
2008-02-11 10:00:00,7.55,7.56,7.52,7.52,30400.0,5.9558,5.9637,5.9321,5.9321,30400.0
2008-02-11 10:10:00,7.52,7.54,7.52,7.54,44800.0,5.9321,5.9479,5.9321,5.9479,44800.0
2008-02-11 10:20:00,7.53,7.55,7.52,7.54,47200.0,5.94,5.9558,5.9321,5.9479,47200.0
2008-02-11 10:30:00,7.54,7.55,7.52,7.54,47600.0,5.9479,5.9558,5.9321,5.9479,47600.0
2008-02-11 10:40:00,7.54,7.55,7.53,7.54,36800.0,5.9479,5.9558,5.94,5.9479,36800.0
2008-02-11 10:50:00,7.54,7.55,7.53,7.54,42400.0,5.9479,5.9558,5.94,5.9479,42400.0
2008-02-11 11:00:00,7.54,7.55,7.53,7.54,80000.0,5.9479,5.9558,5.94,5.9479,80000.0
2008-02-11 11:10:00,7.54,7.56,7.54,7.54,92400.0,5.9479,5.9637,5.9479,5.9479,92400.0
2008-02-11 11:20:00,7.54,7.56,7.53,7.53,42400.0,5.9479,5.9637,5.94,5.94,42400.0
2008-02-11 11:30:00,7.52,7.54,7.51,7.53,52400.0,5.9321,5.9479,5.9242,5.94,52400.0
2008-02-11 11:40:00,7.53,7.53,7.51,7.51,65600.0,5.94,5.94,5.9242,5.9242,65600.0
2008-02-11 11:50:00,7.51,7.52,7.51,7.52,58000.0,5.9242,5.9321,5.9242,5.9321,58000.0
2008-02-11 12:00:00,7.52,7.54,7.52,7.53,137600.0,5.9321,5.9479,5.9321,5.94,137600.0
2008-02-11 12:10:00,7.54,7.54,7.51,7.52,338800.0,5.9479,5.9479,5.9242,5.9321,338800.0
2008-02-11 12:20:00,7.52,7.52,7.51,7.52,45200.0,5.9321,5.9321,5.9242,5.9321,45200.0
2008-02-11 12:30:00,7.52,7.54,7.52,7.54,120000.0,5.9321,5.9479,5.9321,5.9479,120000.0
2008-02-11 12:40:00,7.54,7.54,7.53,7.53,217200.0,5.9479,5.9479,5.94,5.94,217200.0
2008-02-11 12:50:00,7.53,7.54,7.52,7.54,137200.0,5.94,5.9479,5.9321,5.9479,137200.0
2008-02-11 13:00:00,7.54,7.56,7.54,7.56,210400.0,5.9479,5.9637,5.9479,5.9637,210400.0
2008-02-11 13:10:00,7.56,7.57,7.55,7.56,127600.0,5.9637,5.9716,5.9558,5.9637,127600.0
2008-02-11 13:20:00,7.56,7.57,7.56,7.56,79600.0,5.9637,5.9716,5.9637,5.9637,79600.0
2008-02-11 13:30:00,7.57,7.58,7.55,7.57,95200.0,5.9716,5.9795,5.9558,5.9716,95200.0
2008-02-11 13:40:00,7.57,7.58,7.56,7.57,94000.0,5.9716,5.9795,5.9637,5.9716,94000.0
2008-02-11 13:50:00,7.57,7.58,7.56,7.57,60000.0,5.9716,5.9795,5.9637,5.9716,60000.0
2008-02-11 14:00:00,7.57,7.58,7.55,7.58,108000.0,5.9716,5.9795,5.9558,5.9795,108000.0
2008-02-11 14:10:00,7.58,7.6,7.57,7.57,131600.0,5.9795,5.9952,5.9716,5.9716,131600.0
2008-02-11 14:20:00,7.57,7.57,7.56,7.56,34800.0,5.9716,5.9716,5.9637,5.9637,34800.0
2008-02-11 14:30:00,7.56,7.56,7.54,7.55,58800.0,5.9637,5.9637,5.9479,5.9558,58800.0
2008-02-11 14:40:00,7.54,7.56,7.54,7.55,112400.0,5.9479,5.9637,5.9479,5.9558,112400.0
2008-02-11 14:50:00,7.55,7.57,7.54,7.54,240400.0,5.9558,5.9716,5.9479,5.9479,240400.0
2008-02-11 15:00:00,7.55,7.56,7.53,7.55,355200.0,5.9558,5.9637,5.94,5.9558,355200.0
2008-02-11 15:10:00,7.55,7.57,7.54,7.55,120800.0,5.9558,5.9716,5.9479,5.9558,120800.0
2008-02-11 15:20:00,7.55,7.56,7.54,7.55,212000.0,5.9558,5.9637,5.9479,5.9558,212000.0
2008-02-11 15:30:00,7.55,7.56,7.54,7.56,418800.0,5.9558,5.9637,5.9479,5.9637,418800.0
2008-02-11 15:40:00,7.56,7.56,7.53,7.55,134400.0,5.9637,5.9637,5.94,5.9558,134400.0
2008-02-11 15:50:00,7.54,7.55,7.54,7.55,446000.0,5.9479,5.9558,5.9479,5.9558,446000.0
2008-02-12 09:30:00,7.61,7.62,7.59,7.62,60000.0,6.0031,6.011,5.9873,6.011,60000.0
2008-02-12 09:40:00,7.61,7.62,7.58,7.58,40400.0,6.0031,6.011,5.9795,5.9795,40400.0
2008-02-12 09:50:00,7.58,7.59,7.55,7.56,68400.0,5.9795,5.9873,5.9558,5.9637,68400.0
2008-02-12 10:00:00,7.56,7.61,7.55,7.61,86800.0,5.9637,6.0031,5.9558,6.0031,86800.0
2008-02-12 10:10:00,7.61,7.62,7.59,7.59,143600.0,6.0031,6.011,5.9873,5.9873,143600.0
2008-02-12 10:20:00,7.59,7.59,7.58,7.59,110800.0,5.9873,5.9873,5.9795,5.9873,110800.0
2008-02-12 10:30:00,7.59,7.59,7.58,7.58,150800.0,5.9873,5.9873,5.9795,5.9795,150800.0
2008-02-12 10:40:00,7.58,7.58,7.57,7.58,562800.0,5.9795,5.9795,5.9716,5.9795,562800.0
2008-02-12 10:50:00,7.58,7.58,7.57,7.57,157200.0,5.9795,5.9795,5.9716,5.9716,157200.0
2008-02-12 11:00:00,7.57,7.58,7.57,7.57,538800.0,5.9716,5.9795,5.9716,5.9716,538800.0
2008-02-12 11:10:00,7.58,7.58,7.56,7.56,489200.0,5.9795,5.9795,5.9637,5.9637,489200.0
2008-02-12 11:20:00,7.57,7.57,7.55,7.56,85600.0,5.9716,5.9716,5.9558,5.9637,85600.0
2008-02-12 11:30:00,7.56,7.56,7.54,7.56,144400.0,5.9637,5.9637,5.9479,5.9637,144400.0
2008-02-12 11:40:00,7.56,7.56,7.54,7.55,101600.0,5.9637,5.9637,5.9479,5.9558,101600.0
2008-02-12 11:50:00,7.55,7.55,7.53,7.53,112000.0,5.9558,5.9558,5.94,5.94,112000.0
2008-02-12 12:00:00,7.53,7.54,7.52,7.53,215600.0,5.94,5.9479,5.9321,5.94,215600.0
2008-02-12 12:10:00,7.53,7.53,7.51,7.53,197200.0,5.94,5.94,5.9242,5.94,197200.0
2008-02-12 12:20:00,7.53,7.53,7.51,7.52,173200.0,5.94,5.94,5.9242,5.9321,173200.0
2008-02-12 12:30:00,7.51,7.52,7.49,7.5,347600.0,5.9242,5.9321,5.9085,5.9163,347600.0
2008-02-12 12:40:00,7.5,7.54,7.5,7.53,125200.0,5.9163,5.9479,5.9163,5.94,125200.0
2008-02-12 12:50:00,7.53,7.54,7.53,7.54,91600.0,5.94,5.9479,5.94,5.9479,91600.0
2008-02-12 13:00:00,7.54,7.55,7.53,7.54,160800.0,5.9479,5.9558,5.94,5.9479,160800.0
2008-02-12 13:10:00,7.54,7.58,7.54,7.56,160000.0,5.9479,5.9795,5.9479,5.9637,160000.0
2008-02-12 13:20:00,7.57,7.58,7.56,7.57,130000.0,5.9716,5.9795,5.9637,5.9716,130000.0
2008-02-12 13:30:00,7.57,7.58,7.56,7.57,193600.0,5.9716,5.9795,5.9637,5.9716,193600.0
2008-02-12 13:40:00,7.57,7.58,7.55,7.57,176400.0,5.9716,5.9795,5.9558,5.9716,176400.0
2008-02-12 13:50:00,7.57,7.58,7.55,7.56,203200.0,5.9716,5.9795,5.9558,5.9637,203200.0
2008-02-12 14:00:00,7.56,7.57,7.55,7.56,581200.0,5.9637,5.9716,5.9558,5.9637,581200.0
2008-02-12 14:10:00,7.56,7.57,7.53,7.54,176800.0,5.9637,5.9716,5.94,5.9479,176800.0
2008-02-12 14:20:00,7.54,7.55,7.53,7.55,127200.0,5.9479,5.9558,5.94,5.9558,127200.0
2008-02-12 14:30:00,7.55,7.56,7.53,7.54,239200.0,5.9558,5.9637,5.94,5.9479,239200.0
2008-02-12 14:40:00,7.53,7.58,7.53,7.57,152800.0,5.94,5.9795,5.94,5.9716,152800.0
2008-02-12 14:50:00,7.57,7.58,7.56,7.57,123600.0,5.9716,5.9795,5.9637,5.9716,123600.0
2008-02-12 15:00:00,7.57,7.57,7.54,7.55,156400.0,5.9716,5.9716,5.9479,5.9558,156400.0
2008-02-12 15:10:00,7.55,7.56,7.54,7.55,379200.0,5.9558,5.9637,5.9479,5.9558,379200.0
2008-02-12 15:20:00,7.55,7.55,7.52,7.53,712800.0,5.9558,5.9558,5.9321,5.94,712800.0
2008-02-12 15:30:00,7.53,7.54,7.52,7.52,560000.0,5.94,5.9479,5.9321,5.9321,560000.0
2008-02-12 15:40:00,7.52,7.56,7.52,7.55,596800.0,5.9321,5.9637,5.9321,5.9558,596800.0
2008-02-12 15:50:00,7.55,7.55,7.54,7.55,399600.0,5.9558,5.9558,5.9479,5.9558,399600.0
2008-02-13 09:30:00,7.63,7.76,7.6,7.76,170000.0,6.0189,6.1214,5.9952,6.1214,170000.0
2008-02-13 09:40:00,7.75,7.75,7.66,7.68,130800.0,6.1136,6.1136,6.0426,6.0583,130800.0
2008-02-13 09:50:00,7.67,7.67,7.65,7.66,87600.0,6.0504,6.0504,6.0347,6.0426,87600.0
2008-02-13 10:00:00,7.65,7.66,7.62,7.65,243600.0,6.0347,6.0426,6.011,6.0347,243600.0
2008-02-13 10:10:00,7.65,7.67,7.63,7.63,240400.0,6.0347,6.0504,6.0189,6.0189,240400.0
2008-02-13 10:20:00,7.64,7.65,7.61,7.65,71200.0,6.0268,6.0347,6.0031,6.0347,71200.0
2008-02-13 10:30:00,7.64,7.67,7.62,7.65,221600.0,6.0268,6.0504,6.011,6.0347,221600.0
2008-02-13 10:40:00,7.65,7.67,7.63,7.64,242400.0,6.0347,6.0504,6.0189,6.0268,242400.0
2008-02-13 10:50:00,7.65,7.65,7.63,7.65,83600.0,6.0347,6.0347,6.0189,6.0347,83600.0
2008-02-13 11:00:00,7.65,7.69,7.65,7.68,122400.0,6.0347,6.0662,6.0347,6.0583,122400.0
2008-02-13 11:10:00,7.68,7.68,7.66,7.67,98400.0,6.0583,6.0583,6.0426,6.0504,98400.0
2008-02-13 11:20:00,7.67,7.68,7.65,7.68,116000.0,6.0504,6.0583,6.0347,6.0583,116000.0
2008-02-13 11:30:00,7.68,7.68,7.66,7.67,78400.0,6.0583,6.0583,6.0426,6.0504,78400.0
2008-02-13 11:40:00,7.68,7.7,7.68,7.69,68800.0,6.0583,6.0741,6.0583,6.0662,68800.0
2008-02-13 11:50:00,7.69,7.7,7.68,7.7,118800.0,6.0662,6.0741,6.0583,6.0741,118800.0
2008-02-13 12:00:00,7.7,7.73,7.69,7.72,74000.0,6.0741,6.0978,6.0662,6.0899,74000.0
2008-02-13 12:10:00,7.72,7.73,7.7,7.7,73600.0,6.0899,6.0978,6.0741,6.0741,73600.0
2008-02-13 12:20:00,7.71,7.71,7.68,7.68,42400.0,6.082,6.082,6.0583,6.0583,42400.0
2008-02-13 12:30:00,7.68,7.7,7.68,7.68,21600.0,6.0583,6.0741,6.0583,6.0583,21600.0
2008-02-13 12:40:00,7.68,7.68,7.67,7.67,36400.0,6.0583,6.0583,6.0504,6.0504,36400.0
2008-02-13 12:50:00,7.67,7.69,7.67,7.69,49600.0,6.0504,6.0662,6.0504,6.0662,49600.0
2008-02-13 13:00:00,7.68,7.71,7.67,7.71,75600.0,6.0583,6.082,6.0504,6.082,75600.0
2008-02-13 13:10:00,7.71,7.73,7.7,7.73,76000.0,6.082,6.0978,6.0741,6.0978,76000.0
2008-02-13 13:20:00,7.73,7.74,7.72,7.72,68000.0,6.0978,6.1057,6.0899,6.0899,68000.0
2008-02-13 13:30:00,7.72,7.74,7.72,7.74,90400.0,6.0899,6.1057,6.0899,6.1057,90400.0
2008-02-13 13:40:00,7.74,7.76,7.73,7.76,177600.0,6.1057,6.1214,6.0978,6.1214,177600.0
2008-02-13 13:50:00,7.76,7.76,7.74,7.74,161600.0,6.1214,6.1214,6.1057,6.1057,161600.0
2008-02-13 14:00:00,7.74,7.75,7.72,7.72,118000.0,6.1057,6.1136,6.0899,6.0899,118000.0
2008-02-13 14:10:00,7.72,7.74,7.72,7.74,104000.0,6.0899,6.1057,6.0899,6.1057,104000.0
2008-02-13 14:20:00,7.74,7.75,7.73,7.74,157200.0,6.1057,6.1136,6.0978,6.1057,157200.0
2008-02-13 14:30:00,7.74,7.77,7.73,7.76,153600.0,6.1057,6.1293,6.0978,6.1214,153600.0
2008-02-13 14:40:00,7.77,7.78,7.75,7.75,216800.0,6.1293,6.1372,6.1136,6.1136,216800.0
2008-02-13 14:50:00,7.75,7.77,7.74,7.75,145600.0,6.1136,6.1293,6.1057,6.1136,145600.0
2008-02-13 15:00:00,7.75,7.76,7.74,7.75,194400.0,6.1136,6.1214,6.1057,6.1136,194400.0
2008-02-13 15:10:00,7.75,7.76,7.73,7.73,60000.0,6.1136,6.1214,6.0978,6.0978,60000.0
2008-02-13 15:20:00,7.73,7.75,7.73,7.75,94400.0,6.0978,6.1136,6.0978,6.1136,94400.0
2008-02-13 15:30:00,7.75,7.77,7.75,7.77,149600.0,6.1136,6.1293,6.1136,6.1293,149600.0
2008-02-13 15:40:00,7.77,7.78,7.76,7.76,149600.0,6.1293,6.1372,6.1214,6.1214,149600.0
2008-02-13 15:50:00,7.76,7.77,7.76,7.76,336800.0,6.1214,6.1293,6.1214,6.1214,336800.0
2008-02-14 09:30:00,7.74,7.75,7.68,7.72,205600.0,6.1057,6.1136,6.0583,6.0899,205600.0
2008-02-14 09:40:00,7.71,7.71,7.65,7.68,166800.0,6.082,6.082,6.0347,6.0583,166800.0
2008-02-14 09:50:00,7.68,7.69,7.64,7.66,62800.0,6.0583,6.0662,6.0268,6.0426,62800.0
2008-02-14 10:00:00,7.65,7.68,7.63,7.63,88800.0,6.0347,6.0583,6.0189,6.0189,88800.0
2008-02-14 10:10:00,7.64,7.65,7.63,7.64,58400.0,6.0268,6.0347,6.0189,6.0268,58400.0
2008-02-14 10:20:00,7.64,7.64,7.62,7.62,73200.0,6.0268,6.0268,6.011,6.011,73200.0
2008-02-14 10:30:00,7.62,7.63,7.58,7.58,86800.0,6.011,6.0189,5.9795,5.9795,86800.0
2008-02-14 10:40:00,7.58,7.59,7.56,7.58,64800.0,5.9795,5.9873,5.9637,5.9795,64800.0
2008-02-14 10:50:00,7.59,7.59,7.55,7.55,67600.0,5.9873,5.9873,5.9558,5.9558,67600.0
2008-02-14 11:00:00,7.55,7.56,7.54,7.54,93600.0,5.9558,5.9637,5.9479,5.9479,93600.0
2008-02-14 11:10:00,7.54,7.54,7.49,7.5,193600.0,5.9479,5.9479,5.9085,5.9163,193600.0
2008-02-14 11:20:00,7.5,7.52,7.49,7.51,90400.0,5.9163,5.9321,5.9085,5.9242,90400.0
2008-02-14 11:30:00,7.51,7.51,7.49,7.5,78800.0,5.9242,5.9242,5.9085,5.9163,78800.0
2008-02-14 11:40:00,7.51,7.51,7.49,7.49,86400.0,5.9242,5.9242,5.9085,5.9085,86400.0
2008-02-14 11:50:00,7.49,7.52,7.49,7.52,137600.0,5.9085,5.9321,5.9085,5.9321,137600.0
2008-02-14 12:00:00,7.52,7.52,7.48,7.5,100000.0,5.9321,5.9321,5.9006,5.9163,100000.0
2008-02-14 12:10:00,7.5,7.51,7.5,7.5,37200.0,5.9163,5.9242,5.9163,5.9163,37200.0
2008-02-14 12:20:00,7.5,7.53,7.49,7.52,73600.0,5.9163,5.94,5.9085,5.9321,73600.0
2008-02-14 12:30:00,7.52,7.53,7.52,7.52,25600.0,5.9321,5.94,5.9321,5.9321,25600.0
2008-02-14 12:40:00,7.52,7.52,7.5,7.51,49600.0,5.9321,5.9321,5.9163,5.9242,49600.0
2008-02-14 12:50:00,7.5,7.53,7.5,7.5,95600.0,5.9163,5.94,5.9163,5.9163,95600.0
2008-02-14 13:00:00,7.5,7.51,7.5,7.5,91600.0,5.9163,5.9242,5.9163,5.9163,91600.0
2008-02-14 13:10:00,7.5,7.52,7.5,7.52,69600.0,5.9163,5.9321,5.9163,5.9321,69600.0
2008-02-14 13:20:00,7.51,7.51,7.49,7.49,93200.0,5.9242,5.9242,5.9085,5.9085,93200.0
2008-02-14 13:30:00,7.5,7.52,7.49,7.52,127200.0,5.9163,5.9321,5.9085,5.9321,127200.0
2008-02-14 13:40:00,7.52,7.52,7.5,7.51,32800.0,5.9321,5.9321,5.9163,5.9242,32800.0
2008-02-14 13:50:00,7.51,7.53,7.5,7.52,75200.0,5.9242,5.94,5.9163,5.9321,75200.0
2008-02-14 14:00:00,7.52,7.53,7.52,7.53,46000.0,5.9321,5.94,5.9321,5.94,46000.0
2008-02-14 14:10:00,7.53,7.55,7.52,7.55,115600.0,5.94,5.9558,5.9321,5.9558,115600.0
2008-02-14 14:20:00,7.55,7.56,7.53,7.54,163200.0,5.9558,5.9637,5.94,5.9479,163200.0
2008-02-14 14:30:00,7.54,7.54,7.53,7.53,128800.0,5.9479,5.9479,5.94,5.94,128800.0
2008-02-14 14:40:00,7.53,7.53,7.49,7.5,153600.0,5.94,5.94,5.9085,5.9163,153600.0
2008-02-14 14:50:00,7.5,7.52,7.49,7.52,138000.0,5.9163,5.9321,5.9085,5.9321,138000.0
2008-02-14 15:00:00,7.52,7.53,7.51,7.53,159600.0,5.9321,5.94,5.9242,5.94,159600.0
2008-02-14 15:10:00,7.53,7.57,7.53,7.57,112800.0,5.94,5.9716,5.94,5.9716,112800.0
2008-02-14 15:20:00,7.57,7.57,7.55,7.56,483200.0,5.9716,5.9716,5.9558,5.9637,483200.0
2008-02-14 15:30:00,7.55,7.57,7.54,7.54,267200.0,5.9558,5.9716,5.9479,5.9479,267200.0
2008-02-14 15:40:00,7.54,7.54,7.51,7.53,141200.0,5.9479,5.9479,5.9242,5.94,141200.0
2008-02-14 15:50:00,7.53,7.53,7.5,7.51,256400.0,5.94,5.94,5.9163,5.9242,256400.0
2008-02-15 09:30:00,7.47,7.5,7.43,7.43,800400.0,5.8927,5.9163,5.8611,5.8611,800400.0
2008-02-15 09:40:00,7.43,7.45,7.43,7.44,110000.0,5.8611,5.8769,5.8611,5.869,110000.0
2008-02-15 09:50:00,7.44,7.45,7.41,7.45,126800.0,5.869,5.8769,5.8453,5.8769,126800.0
2008-02-15 10:00:00,7.44,7.47,7.43,7.46,182400.0,5.869,5.8927,5.8611,5.8848,182400.0
2008-02-15 10:10:00,7.47,7.51,7.47,7.49,276800.0,5.8927,5.9242,5.8927,5.9085,276800.0
2008-02-15 10:20:00,7.5,7.51,7.48,7.49,164800.0,5.9163,5.9242,5.9006,5.9085,164800.0
2008-02-15 10:30:00,7.49,7.5,7.48,7.48,162800.0,5.9085,5.9163,5.9006,5.9006,162800.0
2008-02-15 10:40:00,7.47,7.47,7.45,7.46,51200.0,5.8927,5.8927,5.8769,5.8848,51200.0
2008-02-15 10:50:00,7.45,7.46,7.43,7.43,66000.0,5.8769,5.8848,5.8611,5.8611,66000.0
2008-02-15 11:00:00,7.43,7.44,7.42,7.43,62000.0,5.8611,5.869,5.8532,5.8611,62000.0
2008-02-15 11:10:00,7.43,7.45,7.43,7.43,39200.0,5.8611,5.8769,5.8611,5.8611,39200.0
2008-02-15 11:20:00,7.43,7.43,7.42,7.43,44000.0,5.8611,5.8611,5.8532,5.8611,44000.0
2008-02-15 11:30:00,7.43,7.44,7.42,7.43,46400.0,5.8611,5.869,5.8532,5.8611,46400.0
2008-02-15 11:40:00,7.43,7.44,7.43,7.43,83200.0,5.8611,5.869,5.8611,5.8611,83200.0
2008-02-15 11:50:00,7.43,7.46,7.43,7.46,52000.0,5.8611,5.8848,5.8611,5.8848,52000.0
2008-02-15 12:00:00,7.46,7.48,7.45,7.47,160400.0,5.8848,5.9006,5.8769,5.8927,160400.0
2008-02-15 12:10:00,7.47,7.48,7.46,7.47,56400.0,5.8927,5.9006,5.8848,5.8927,56400.0
2008-02-15 12:20:00,7.47,7.48,7.43,7.43,97600.0,5.8927,5.9006,5.8611,5.8611,97600.0
2008-02-15 12:30:00,7.43,7.45,7.42,7.44,155600.0,5.8611,5.8769,5.8532,5.869,155600.0
2008-02-15 12:40:00,7.44,7.45,7.43,7.45,67200.0,5.869,5.8769,5.8611,5.8769,67200.0
2008-02-15 12:50:00,7.46,7.47,7.45,7.45,44000.0,5.8848,5.8927,5.8769,5.8769,44000.0
2008-02-15 13:00:00,7.45,7.45,7.42,7.42,78000.0,5.8769,5.8769,5.8532,5.8532,78000.0
2008-02-15 13:10:00,7.42,7.46,7.42,7.45,169200.0,5.8532,5.8848,5.8532,5.8769,169200.0
2008-02-15 13:20:00,7.45,7.46,7.44,7.44,36400.0,5.8769,5.8848,5.869,5.869,36400.0
2008-02-15 13:30:00,7.44,7.44,7.43,7.43,53600.0,5.869,5.869,5.8611,5.8611,53600.0
2008-02-15 13:40:00,7.43,7.45,7.43,7.45,120800.0,5.8611,5.8769,5.8611,5.8769,120800.0
2008-02-15 13:50:00,7.45,7.46,7.45,7.45,105200.0,5.8769,5.8848,5.8769,5.8769,105200.0
2008-02-15 14:00:00,7.45,7.45,7.43,7.44,190400.0,5.8769,5.8769,5.8611,5.869,190400.0
2008-02-15 14:10:00,7.43,7.43,7.41,7.41,90000.0,5.8611,5.8611,5.8453,5.8453,90000.0
2008-02-15 14:20:00,7.41,7.43,7.41,7.43,91600.0,5.8453,5.8611,5.8453,5.8611,91600.0
2008-02-15 14:30:00,7.43,7.44,7.42,7.43,93200.0,5.8611,5.869,5.8532,5.8611,93200.0
2008-02-15 14:40:00,7.43,7.44,7.43,7.43,64800.0,5.8611,5.869,5.8611,5.8611,64800.0
2008-02-15 14:50:00,7.43,7.45,7.43,7.43,164800.0,5.8611,5.8769,5.8611,5.8611,164800.0
2008-02-15 15:00:00,7.43,7.44,7.42,7.43,201600.0,5.8611,5.869,5.8532,5.8611,201600.0
2008-02-15 15:10:00,7.43,7.45,7.43,7.45,143200.0,5.8611,5.8769,5.8611,5.8769,143200.0
2008-02-15 15:20:00,7.45,7.45,7.43,7.44,81600.0,5.8769,5.8769,5.8611,5.869,81600.0
2008-02-15 15:30:00,7.44,7.45,7.44,7.45,146000.0,5.869,5.8769,5.869,5.8769,146000.0
2008-02-15 15:40:00,7.45,7.45,7.43,7.44,289600.0,5.8769,5.8769,5.8611,5.869,289600.0
2008-02-15 15:50:00,7.44,7.46,7.43,7.45,314000.0,5.869,5.8848,5.8611,5.8769,314000.0
2008-02-19 09:30:00,7.57,7.62,7.5,7.55,534400.0,5.9716,6.011,5.9163,5.9558,534400.0
2008-02-19 09:40:00,7.55,7.56,7.5,7.5,168400.0,5.9558,5.9637,5.9163,5.9163,168400.0
2008-02-19 09:50:00,7.5,7.51,7.45,7.45,124000.0,5.9163,5.9242,5.8769,5.8769,124000.0
2008-02-19 10:00:00,7.45,7.47,7.45,7.47,93600.0,5.8769,5.8927,5.8769,5.8927,93600.0
2008-02-19 10:10:00,7.47,7.47,7.45,7.46,124400.0,5.8927,5.8927,5.8769,5.8848,124400.0
2008-02-19 10:20:00,7.46,7.46,7.43,7.43,115200.0,5.8848,5.8848,5.8611,5.8611,115200.0
2008-02-19 10:30:00,7.43,7.44,7.42,7.43,106400.0,5.8611,5.869,5.8532,5.8611,106400.0
2008-02-19 10:40:00,7.43,7.43,7.38,7.38,230000.0,5.8611,5.8611,5.8217,5.8217,230000.0
2008-02-19 10:50:00,7.38,7.39,7.37,7.38,302800.0,5.8217,5.8296,5.8138,5.8217,302800.0
2008-02-19 11:00:00,7.38,7.38,7.37,7.37,100800.0,5.8217,5.8217,5.8138,5.8138,100800.0
2008-02-19 11:10:00,7.37,7.37,7.34,7.34,85600.0,5.8138,5.8138,5.7901,5.7901,85600.0
2008-02-19 11:20:00,7.35,7.4,7.34,7.39,140400.0,5.798,5.8375,5.7901,5.8296,140400.0
2008-02-19 11:30:00,7.39,7.41,7.39,7.4,44000.0,5.8296,5.8453,5.8296,5.8375,44000.0
2008-02-19 11:40:00,7.4,7.41,7.4,7.4,44000.0,5.8375,5.8453,5.8375,5.8375,44000.0
2008-02-19 11:50:00,7.39,7.4,7.38,7.4,195600.0,5.8296,5.8375,5.8217,5.8375,195600.0
2008-02-19 12:00:00,7.4,7.43,7.4,7.43,66800.0,5.8375,5.8611,5.8375,5.8611,66800.0
2008-02-19 12:10:00,7.43,7.43,7.42,7.43,48800.0,5.8611,5.8611,5.8532,5.8611,48800.0
2008-02-19 12:20:00,7.43,7.45,7.42,7.43,43600.0,5.8611,5.8769,5.8532,5.8611,43600.0
2008-02-19 12:30:00,7.42,7.42,7.4,7.4,52800.0,5.8532,5.8532,5.8375,5.8375,52800.0
2008-02-19 12:40:00,7.4,7.41,7.4,7.4,30800.0,5.8375,5.8453,5.8375,5.8375,30800.0
2008-02-19 12:50:00,7.4,7.41,7.4,7.4,42000.0,5.8375,5.8453,5.8375,5.8375,42000.0
2008-02-19 13:00:00,7.4,7.43,7.4,7.42,56800.0,5.8375,5.8611,5.8375,5.8532,56800.0
2008-02-19 13:10:00,7.42,7.45,7.42,7.44,136800.0,5.8532,5.8769,5.8532,5.869,136800.0
2008-02-19 13:20:00,7.44,7.45,7.43,7.44,45600.0,5.869,5.8769,5.8611,5.869,45600.0
2008-02-19 13:30:00,7.43,7.43,7.41,7.41,145600.0,5.8611,5.8611,5.8453,5.8453,145600.0
2008-02-19 13:40:00,7.41,7.42,7.39,7.4,69200.0,5.8453,5.8532,5.8296,5.8375,69200.0
2008-02-19 13:50:00,7.4,7.41,7.39,7.39,60000.0,5.8375,5.8453,5.8296,5.8296,60000.0
2008-02-19 14:00:00,7.39,7.4,7.38,7.39,104000.0,5.8296,5.8375,5.8217,5.8296,104000.0
2008-02-19 14:10:00,7.39,7.42,7.39,7.41,61200.0,5.8296,5.8532,5.8296,5.8453,61200.0
2008-02-19 14:20:00,7.42,7.43,7.4,7.4,70400.0,5.8532,5.8611,5.8375,5.8375,70400.0
2008-02-19 14:30:00,7.41,7.41,7.37,7.37,146800.0,5.8453,5.8453,5.8138,5.8138,146800.0
2008-02-19 14:40:00,7.38,7.38,7.33,7.34,165600.0,5.8217,5.8217,5.7822,5.7901,165600.0
2008-02-19 14:50:00,7.34,7.34,7.32,7.32,138000.0,5.7901,5.7901,5.7744,5.7744,138000.0
2008-02-19 15:00:00,7.31,7.33,7.29,7.33,210000.0,5.7665,5.7822,5.7507,5.7822,210000.0
2008-02-19 15:10:00,7.32,7.35,7.32,7.35,94400.0,5.7744,5.798,5.7744,5.798,94400.0
2008-02-19 15:20:00,7.35,7.35,7.33,7.33,104400.0,5.798,5.798,5.7822,5.7822,104400.0
2008-02-19 15:30:00,7.33,7.36,7.32,7.36,146400.0,5.7822,5.8059,5.7744,5.8059,146400.0
2008-02-19 15:40:00,7.36,7.38,7.36,7.36,185600.0,5.8059,5.8217,5.8059,5.8059,185600.0
2008-02-19 15:50:00,7.36,7.37,7.35,7.37,350800.0,5.8059,5.8138,5.798,5.8138,350800.0
2008-02-20 09:30:00,7.33,7.42,7.32,7.42,88000.0,5.7822,5.8532,5.7744,5.8532,88000.0
2008-02-20 09:40:00,7.41,7.43,7.4,7.41,92000.0,5.8453,5.8611,5.8375,5.8453,92000.0
2008-02-20 09:50:00,7.41,7.46,7.41,7.45,89200.0,5.8453,5.8848,5.8453,5.8769,89200.0
2008-02-20 10:00:00,7.45,7.48,7.44,7.48,190000.0,5.8769,5.9006,5.869,5.9006,190000.0
2008-02-20 10:10:00,7.48,7.48,7.47,7.48,202800.0,5.9006,5.9006,5.8927,5.9006,202800.0
2008-02-20 10:20:00,7.48,7.48,7.45,7.46,222800.0,5.9006,5.9006,5.8769,5.8848,222800.0
2008-02-20 10:30:00,7.45,7.46,7.43,7.45,128000.0,5.8769,5.8848,5.8611,5.8769,128000.0
2008-02-20 10:40:00,7.45,7.45,7.43,7.44,67200.0,5.8769,5.8769,5.8611,5.869,67200.0
2008-02-20 10:50:00,7.44,7.45,7.42,7.43,88800.0,5.869,5.8769,5.8532,5.8611,88800.0
2008-02-20 11:00:00,7.43,7.43,7.4,7.41,80000.0,5.8611,5.8611,5.8375,5.8453,80000.0
2008-02-20 11:10:00,7.41,7.43,7.41,7.43,31200.0,5.8453,5.8611,5.8453,5.8611,31200.0
2008-02-20 11:20:00,7.43,7.45,7.42,7.45,28400.0,5.8611,5.8769,5.8532,5.8769,28400.0
2008-02-20 11:30:00,7.45,7.45,7.43,7.43,52000.0,5.8769,5.8769,5.8611,5.8611,52000.0
2008-02-20 11:40:00,7.43,7.43,7.43,7.43,20000.0,5.8611,5.8611,5.8611,5.8611,20000.0
2008-02-20 11:50:00,7.43,7.43,7.42,7.42,30400.0,5.8611,5.8611,5.8532,5.8532,30400.0
2008-02-20 12:00:00,7.42,7.47,7.42,7.46,112400.0,5.8532,5.8927,5.8532,5.8848,112400.0
2008-02-20 12:10:00,7.46,7.5,7.46,7.49,192000.0,5.8848,5.9163,5.8848,5.9085,192000.0
2008-02-20 12:20:00,7.49,7.52,7.49,7.5,217600.0,5.9085,5.9321,5.9085,5.9163,217600.0
2008-02-20 12:30:00,7.5,7.51,7.49,7.5,47600.0,5.9163,5.9242,5.9085,5.9163,47600.0
2008-02-20 12:40:00,7.5,7.5,7.48,7.48,30000.0,5.9163,5.9163,5.9006,5.9006,30000.0
2008-02-20 12:50:00,7.47,7.48,7.47,7.47,56000.0,5.8927,5.9006,5.8927,5.8927,56000.0
2008-02-20 13:00:00,7.47,7.51,7.47,7.49,233600.0,5.8927,5.9242,5.8927,5.9085,233600.0
2008-02-20 13:10:00,7.49,7.51,7.48,7.48,68800.0,5.9085,5.9242,5.9006,5.9006,68800.0
2008-02-20 13:20:00,7.48,7.48,7.44,7.44,99200.0,5.9006,5.9006,5.869,5.869,99200.0
2008-02-20 13:30:00,7.44,7.47,7.43,7.47,82800.0,5.869,5.8927,5.8611,5.8927,82800.0
2008-02-20 13:40:00,7.47,7.48,7.46,7.47,53600.0,5.8927,5.9006,5.8848,5.8927,53600.0
2008-02-20 13:50:00,7.47,7.48,7.46,7.46,97600.0,5.8927,5.9006,5.8848,5.8848,97600.0
2008-02-20 14:00:00,7.46,7.48,7.44,7.46,246400.0,5.8848,5.9006,5.869,5.8848,246400.0
2008-02-20 14:10:00,7.46,7.47,7.43,7.43,86400.0,5.8848,5.8927,5.8611,5.8611,86400.0
2008-02-20 14:20:00,7.43,7.46,7.42,7.46,84400.0,5.8611,5.8848,5.8532,5.8848,84400.0
2008-02-20 14:30:00,7.46,7.47,7.45,7.45,92400.0,5.8848,5.8927,5.8769,5.8769,92400.0
2008-02-20 14:40:00,7.45,7.48,7.44,7.48,101600.0,5.8769,5.9006,5.869,5.9006,101600.0
2008-02-20 14:50:00,7.48,7.51,7.48,7.5,117200.0,5.9006,5.9242,5.9006,5.9163,117200.0
2008-02-20 15:00:00,7.5,7.5,7.49,7.5,80000.0,5.9163,5.9163,5.9085,5.9163,80000.0
2008-02-20 15:10:00,7.5,7.5,7.48,7.48,102000.0,5.9163,5.9163,5.9006,5.9006,102000.0
2008-02-20 15:20:00,7.48,7.49,7.47,7.47,65600.0,5.9006,5.9085,5.8927,5.8927,65600.0
2008-02-20 15:30:00,7.47,7.49,7.47,7.49,186000.0,5.8927,5.9085,5.8927,5.9085,186000.0
2008-02-20 15:40:00,7.49,7.49,7.47,7.48,130800.0,5.9085,5.9085,5.8927,5.9006,130800.0
2008-02-20 15:50:00,7.48,7.5,7.48,7.5,309600.0,5.9006,5.9163,5.9006,5.9163,309600.0
2008-02-21 09:30:00,7.68,7.68,7.44,7.49,96000.0,6.0583,6.0583,5.869,5.9085,96000.0
2008-02-21 09:40:00,7.49,7.51,7.45,7.45,104800.0,5.9085,5.9242,5.8769,5.8769,104800.0
2008-02-21 09:50:00,7.45,7.47,7.43,7.46,91200.0,5.8769,5.8927,5.8611,5.8848,91200.0
2008-02-21 10:00:00,7.46,7.48,7.44,7.48,63600.0,5.8848,5.9006,5.869,5.9006,63600.0
2008-02-21 10:10:00,7.47,7.48,7.45,7.46,36800.0,5.8927,5.9006,5.8769,5.8848,36800.0
2008-02-21 10:20:00,7.46,7.46,7.43,7.43,78400.0,5.8848,5.8848,5.8611,5.8611,78400.0
2008-02-21 10:30:00,7.43,7.43,7.41,7.41,126000.0,5.8611,5.8611,5.8453,5.8453,126000.0
2008-02-21 10:40:00,7.41,7.41,7.38,7.38,93600.0,5.8453,5.8453,5.8217,5.8217,93600.0
2008-02-21 10:50:00,7.38,7.4,7.35,7.35,107200.0,5.8217,5.8375,5.798,5.798,107200.0
2008-02-21 11:00:00,7.35,7.36,7.34,7.35,102800.0,5.798,5.8059,5.7901,5.798,102800.0
2008-02-21 11:10:00,7.36,7.37,7.36,7.37,121600.0,5.8059,5.8138,5.8059,5.8138,121600.0
2008-02-21 11:20:00,7.37,7.41,7.36,7.4,100800.0,5.8138,5.8453,5.8059,5.8375,100800.0
2008-02-21 11:30:00,7.41,7.42,7.39,7.4,49200.0,5.8453,5.8532,5.8296,5.8375,49200.0
2008-02-21 11:40:00,7.4,7.41,7.39,7.41,65600.0,5.8375,5.8453,5.8296,5.8453,65600.0
2008-02-21 11:50:00,7.4,7.41,7.4,7.4,66000.0,5.8375,5.8453,5.8375,5.8375,66000.0
2008-02-21 12:00:00,7.4,7.42,7.4,7.4,72800.0,5.8375,5.8532,5.8375,5.8375,72800.0
2008-02-21 12:10:00,7.4,7.4,7.38,7.39,71200.0,5.8375,5.8375,5.8217,5.8296,71200.0
2008-02-21 12:20:00,7.38,7.39,7.38,7.39,65600.0,5.8217,5.8296,5.8217,5.8296,65600.0
2008-02-21 12:30:00,7.39,7.4,7.37,7.38,90800.0,5.8296,5.8375,5.8138,5.8217,90800.0
2008-02-21 12:40:00,7.38,7.39,7.38,7.38,84400.0,5.8217,5.8296,5.8217,5.8217,84400.0
2008-02-21 12:50:00,7.38,7.38,7.36,7.38,136400.0,5.8217,5.8217,5.8059,5.8217,136400.0
2008-02-21 13:00:00,7.38,7.38,7.36,7.36,66400.0,5.8217,5.8217,5.8059,5.8059,66400.0
2008-02-21 13:10:00,7.36,7.36,7.33,7.33,100400.0,5.8059,5.8059,5.7822,5.7822,100400.0
2008-02-21 13:20:00,7.33,7.34,7.33,7.34,73600.0,5.7822,5.7901,5.7822,5.7901,73600.0
2008-02-21 13:30:00,7.33,7.33,7.33,7.33,60400.0,5.7822,5.7822,5.7822,5.7822,60400.0
2008-02-21 13:40:00,7.33,7.34,7.33,7.33,63600.0,5.7822,5.7901,5.7822,5.7822,63600.0
2008-02-21 13:50:00,7.33,7.34,7.33,7.33,63600.0,5.7822,5.7901,5.7822,5.7822,63600.0
2008-02-21 14:00:00,7.34,7.35,7.34,7.34,58800.0,5.7901,5.798,5.7901,5.7901,58800.0
2008-02-21 14:10:00,7.34,7.35,7.33,7.35,67600.0,5.7901,5.798,5.7822,5.798,67600.0
2008-02-21 14:20:00,7.35,7.37,7.34,7.37,145200.0,5.798,5.8138,5.7901,5.8138,145200.0
2008-02-21 14:30:00,7.37,7.37,7.36,7.37,70000.0,5.8138,5.8138,5.8059,5.8138,70000.0
2008-02-21 14:40:00,7.37,7.37,7.35,7.35,85600.0,5.8138,5.8138,5.798,5.798,85600.0
2008-02-21 14:50:00,7.35,7.36,7.34,7.35,76400.0,5.798,5.8059,5.7901,5.798,76400.0
2008-02-21 15:00:00,7.34,7.34,7.31,7.31,164400.0,5.7901,5.7901,5.7665,5.7665,164400.0
2008-02-21 15:10:00,7.31,7.33,7.31,7.33,88800.0,5.7665,5.7822,5.7665,5.7822,88800.0
2008-02-21 15:20:00,7.33,7.34,7.32,7.33,76000.0,5.7822,5.7901,5.7744,5.7822,76000.0
2008-02-21 15:30:00,7.33,7.34,7.31,7.31,161600.0,5.7822,5.7901,5.7665,5.7665,161600.0
2008-02-21 15:40:00,7.31,7.34,7.31,7.32,142000.0,5.7665,5.7901,5.7665,5.7744,142000.0
2008-02-21 15:50:00,7.32,7.32,7.3,7.32,524000.0,5.7744,5.7744,5.7586,5.7744,524000.0
2008-02-22 09:30:00,7.35,7.38,7.32,7.37,120800.0,5.798,5.8217,5.7744,5.8138,120800.0
2008-02-22 09:40:00,7.37,7.37,7.36,7.36,83200.0,5.8138,5.8138,5.8059,5.8059,83200.0
2008-02-22 09:50:00,7.36,7.37,7.33,7.35,37200.0,5.8059,5.8138,5.7822,5.798,37200.0
2008-02-22 10:00:00,7.35,7.35,7.32,7.33,76400.0,5.798,5.798,5.7744,5.7822,76400.0
2008-02-22 10:10:00,7.34,7.35,7.33,7.35,54800.0,5.7901,5.798,5.7822,5.798,54800.0
2008-02-22 10:20:00,7.34,7.35,7.32,7.34,54400.0,5.7901,5.798,5.7744,5.7901,54400.0
2008-02-22 10:30:00,7.34,7.35,7.32,7.32,63600.0,5.7901,5.798,5.7744,5.7744,63600.0
2008-02-22 10:40:00,7.32,7.35,7.31,7.34,43600.0,5.7744,5.798,5.7665,5.7901,43600.0
2008-02-22 10:50:00,7.35,7.36,7.33,7.34,50400.0,5.798,5.8059,5.7822,5.7901,50400.0
2008-02-22 11:00:00,7.34,7.36,7.32,7.32,177200.0,5.7901,5.8059,5.7744,5.7744,177200.0
2008-02-22 11:10:00,7.32,7.34,7.31,7.33,66800.0,5.7744,5.7901,5.7665,5.7822,66800.0
2008-02-22 11:20:00,7.33,7.34,7.32,7.33,26800.0,5.7822,5.7901,5.7744,5.7822,26800.0
2008-02-22 11:30:00,7.33,7.36,7.33,7.36,65200.0,5.7822,5.8059,5.7822,5.8059,65200.0
2008-02-22 11:40:00,7.36,7.36,7.34,7.35,70800.0,5.8059,5.8059,5.7901,5.798,70800.0
2008-02-22 11:50:00,7.35,7.36,7.35,7.35,41200.0,5.798,5.8059,5.798,5.798,41200.0
2008-02-22 12:00:00,7.35,7.36,7.33,7.33,41200.0,5.798,5.8059,5.7822,5.7822,41200.0
2008-02-22 12:10:00,7.33,7.33,7.31,7.31,47600.0,5.7822,5.7822,5.7665,5.7665,47600.0
2008-02-22 12:20:00,7.3,7.31,7.29,7.29,78800.0,5.7586,5.7665,5.7507,5.7507,78800.0
2008-02-22 12:30:00,7.29,7.3,7.28,7.3,58400.0,5.7507,5.7586,5.7428,5.7586,58400.0
2008-02-22 12:40:00,7.29,7.31,7.29,7.3,44800.0,5.7507,5.7665,5.7507,5.7586,44800.0
2008-02-22 12:50:00,7.3,7.31,7.29,7.31,39200.0,5.7586,5.7665,5.7507,5.7665,39200.0
2008-02-22 13:00:00,7.31,7.32,7.3,7.31,52000.0,5.7665,5.7744,5.7586,5.7665,52000.0
2008-02-22 13:10:00,7.31,7.33,7.31,7.32,128000.0,5.7665,5.7822,5.7665,5.7744,128000.0
2008-02-22 13:20:00,7.33,7.34,7.3,7.3,158800.0,5.7822,5.7901,5.7586,5.7586,158800.0
2008-02-22 13:30:00,7.3,7.31,7.29,7.31,40400.0,5.7586,5.7665,5.7507,5.7665,40400.0
2008-02-22 13:40:00,7.31,7.33,7.3,7.32,50400.0,5.7665,5.7822,5.7586,5.7744,50400.0
2008-02-22 13:50:00,7.32,7.34,7.32,7.32,61200.0,5.7744,5.7901,5.7744,5.7744,61200.0
2008-02-22 14:00:00,7.32,7.33,7.3,7.3,85600.0,5.7744,5.7822,5.7586,5.7586,85600.0
2008-02-22 14:10:00,7.3,7.31,7.29,7.31,72000.0,5.7586,5.7665,5.7507,5.7665,72000.0
2008-02-22 14:20:00,7.31,7.31,7.3,7.31,63200.0,5.7665,5.7665,5.7586,5.7665,63200.0
2008-02-22 14:30:00,7.3,7.31,7.3,7.3,33200.0,5.7586,5.7665,5.7586,5.7586,33200.0
2008-02-22 14:40:00,7.3,7.32,7.3,7.31,36000.0,5.7586,5.7744,5.7586,5.7665,36000.0
2008-02-22 14:50:00,7.31,7.32,7.3,7.31,74400.0,5.7665,5.7744,5.7586,5.7665,74400.0
2008-02-22 15:00:00,7.31,7.32,7.31,7.31,50000.0,5.7665,5.7744,5.7665,5.7665,50000.0
2008-02-22 15:10:00,7.31,7.31,7.28,7.29,108800.0,5.7665,5.7665,5.7428,5.7507,108800.0
2008-02-22 15:20:00,7.28,7.33,7.28,7.33,62800.0,5.7428,5.7822,5.7428,5.7822,62800.0
2008-02-22 15:30:00,7.32,7.4,7.32,7.39,396000.0,5.7744,5.8375,5.7744,5.8296,396000.0
2008-02-22 15:40:00,7.39,7.43,7.39,7.43,538800.0,5.8296,5.8611,5.8296,5.8611,538800.0
2008-02-22 15:50:00,7.43,7.46,7.42,7.46,550000.0,5.8611,5.8848,5.8532,5.8848,550000.0
2008-02-25 09:30:00,7.44,7.49,7.42,7.42,87200.0,5.869,5.9085,5.8532,5.8532,87200.0
2008-02-25 09:40:00,7.42,7.42,7.39,7.4,52800.0,5.8532,5.8532,5.8296,5.8375,52800.0
2008-02-25 09:50:00,7.4,7.4,7.37,7.38,43200.0,5.8375,5.8375,5.8138,5.8217,43200.0
2008-02-25 10:00:00,7.39,7.41,7.37,7.41,116000.0,5.8296,5.8453,5.8138,5.8453,116000.0
2008-02-25 10:10:00,7.41,7.43,7.38,7.38,125200.0,5.8453,5.8611,5.8217,5.8217,125200.0
2008-02-25 10:20:00,7.38,7.43,7.37,7.43,154800.0,5.8217,5.8611,5.8138,5.8611,154800.0
2008-02-25 10:30:00,7.44,7.44,7.43,7.43,70800.0,5.869,5.869,5.8611,5.8611,70800.0
2008-02-25 10:40:00,7.43,7.44,7.41,7.44,68000.0,5.8611,5.869,5.8453,5.869,68000.0
2008-02-25 10:50:00,7.44,7.45,7.43,7.43,60000.0,5.869,5.8769,5.8611,5.8611,60000.0
2008-02-25 11:00:00,7.43,7.43,7.41,7.42,60000.0,5.8611,5.8611,5.8453,5.8532,60000.0
2008-02-25 11:10:00,7.42,7.43,7.41,7.43,53200.0,5.8532,5.8611,5.8453,5.8611,53200.0
2008-02-25 11:20:00,7.43,7.43,7.42,7.43,60000.0,5.8611,5.8611,5.8532,5.8611,60000.0
2008-02-25 11:30:00,7.43,7.43,7.4,7.4,29200.0,5.8611,5.8611,5.8375,5.8375,29200.0
2008-02-25 11:40:00,7.4,7.41,7.4,7.4,52400.0,5.8375,5.8453,5.8375,5.8375,52400.0
2008-02-25 11:50:00,7.4,7.41,7.38,7.39,57200.0,5.8375,5.8453,5.8217,5.8296,57200.0
2008-02-25 12:00:00,7.39,7.41,7.38,7.4,62000.0,5.8296,5.8453,5.8217,5.8375,62000.0
2008-02-25 12:10:00,7.4,7.4,7.37,7.38,46400.0,5.8375,5.8375,5.8138,5.8217,46400.0
2008-02-25 12:20:00,7.38,7.38,7.37,7.38,42400.0,5.8217,5.8217,5.8138,5.8217,42400.0
2008-02-25 12:30:00,7.38,7.39,7.37,7.39,58400.0,5.8217,5.8296,5.8138,5.8296,58400.0
2008-02-25 12:40:00,7.39,7.41,7.39,7.4,38400.0,5.8296,5.8453,5.8296,5.8375,38400.0
2008-02-25 12:50:00,7.4,7.4,7.39,7.4,31200.0,5.8375,5.8375,5.8296,5.8375,31200.0
2008-02-25 13:00:00,7.4,7.42,7.4,7.41,55600.0,5.8375,5.8532,5.8375,5.8453,55600.0
2008-02-25 13:10:00,7.41,7.42,7.4,7.41,45600.0,5.8453,5.8532,5.8375,5.8453,45600.0
2008-02-25 13:20:00,7.41,7.42,7.37,7.37,72000.0,5.8453,5.8532,5.8138,5.8138,72000.0
2008-02-25 13:30:00,7.37,7.38,7.35,7.36,126800.0,5.8138,5.8217,5.798,5.8059,126800.0
2008-02-25 13:40:00,7.35,7.38,7.35,7.37,43200.0,5.798,5.8217,5.798,5.8138,43200.0
2008-02-25 13:50:00,7.38,7.4,7.37,7.39,70000.0,5.8217,5.8375,5.8138,5.8296,70000.0
2008-02-25 14:00:00,7.39,7.39,7.37,7.37,66800.0,5.8296,5.8296,5.8138,5.8138,66800.0
2008-02-25 14:10:00,7.38,7.4,7.37,7.39,66000.0,5.8217,5.8375,5.8138,5.8296,66000.0
2008-02-25 14:20:00,7.39,7.45,7.38,7.45,330000.0,5.8296,5.8769,5.8217,5.8769,330000.0
2008-02-25 14:30:00,7.45,7.47,7.43,7.44,455200.0,5.8769,5.8927,5.8611,5.869,455200.0
2008-02-25 14:40:00,7.44,7.46,7.42,7.44,333600.0,5.869,5.8848,5.8532,5.869,333600.0
2008-02-25 14:50:00,7.44,7.46,7.42,7.46,316800.0,5.869,5.8848,5.8532,5.8848,316800.0
2008-02-25 15:00:00,7.46,7.48,7.45,7.45,211200.0,5.8848,5.9006,5.8769,5.8769,211200.0
2008-02-25 15:10:00,7.45,7.48,7.43,7.47,141200.0,5.8769,5.9006,5.8611,5.8927,141200.0
2008-02-25 15:20:00,7.46,7.49,7.45,7.49,179200.0,5.8848,5.9085,5.8769,5.9085,179200.0
2008-02-25 15:30:00,7.48,7.5,7.47,7.49,216400.0,5.9006,5.9163,5.8927,5.9085,216400.0
2008-02-25 15:40:00,7.49,7.51,7.49,7.49,325200.0,5.9085,5.9242,5.9085,5.9085,325200.0
2008-02-25 15:50:00,7.49,7.52,7.49,7.5,425200.0,5.9085,5.9321,5.9085,5.9163,425200.0
2008-02-26 09:30:00,7.56,7.56,7.47,7.52,62800.0,5.9637,5.9637,5.8927,5.9321,62800.0
2008-02-26 09:40:00,7.52,7.57,7.51,7.56,123200.0,5.9321,5.9716,5.9242,5.9637,123200.0
2008-02-26 09:50:00,7.56,7.57,7.54,7.54,107600.0,5.9637,5.9716,5.9479,5.9479,107600.0
2008-02-26 10:00:00,7.54,7.59,7.52,7.58,167200.0,5.9479,5.9873,5.9321,5.9795,167200.0
2008-02-26 10:10:00,7.58,7.6,7.57,7.57,61600.0,5.9795,5.9952,5.9716,5.9716,61600.0
2008-02-26 10:20:00,7.57,7.57,7.54,7.54,68000.0,5.9716,5.9716,5.9479,5.9479,68000.0
2008-02-26 10:30:00,7.54,7.54,7.52,7.52,64800.0,5.9479,5.9479,5.9321,5.9321,64800.0
2008-02-26 10:40:00,7.52,7.52,7.5,7.51,72000.0,5.9321,5.9321,5.9163,5.9242,72000.0
2008-02-26 10:50:00,7.51,7.57,7.51,7.54,206800.0,5.9242,5.9716,5.9242,5.9479,206800.0
2008-02-26 11:00:00,7.55,7.58,7.54,7.57,109600.0,5.9558,5.9795,5.9479,5.9716,109600.0
2008-02-26 11:10:00,7.57,7.58,7.56,7.57,53200.0,5.9716,5.9795,5.9637,5.9716,53200.0
2008-02-26 11:20:00,7.57,7.58,7.57,7.57,40400.0,5.9716,5.9795,5.9716,5.9716,40400.0
2008-02-26 11:30:00,7.57,7.6,7.57,7.6,91600.0,5.9716,5.9952,5.9716,5.9952,91600.0
2008-02-26 11:40:00,7.6,7.63,7.6,7.62,171200.0,5.9952,6.0189,5.9952,6.011,171200.0
2008-02-26 11:50:00,7.63,7.63,7.62,7.63,57200.0,6.0189,6.0189,6.011,6.0189,57200.0
2008-02-26 12:00:00,7.64,7.64,7.62,7.63,71200.0,6.0268,6.0268,6.011,6.0189,71200.0
2008-02-26 12:10:00,7.63,7.63,7.62,7.63,110400.0,6.0189,6.0189,6.011,6.0189,110400.0
2008-02-26 12:20:00,7.63,7.68,7.63,7.68,142000.0,6.0189,6.0583,6.0189,6.0583,142000.0
2008-02-26 12:30:00,7.67,7.68,7.66,7.67,107600.0,6.0504,6.0583,6.0426,6.0504,107600.0
2008-02-26 12:40:00,7.67,7.67,7.65,7.66,70000.0,6.0504,6.0504,6.0347,6.0426,70000.0
2008-02-26 12:50:00,7.67,7.69,7.66,7.69,176400.0,6.0504,6.0662,6.0426,6.0662,176400.0
2008-02-26 13:00:00,7.7,7.73,7.69,7.69,196400.0,6.0741,6.0978,6.0662,6.0662,196400.0
2008-02-26 13:10:00,7.69,7.69,7.68,7.68,52400.0,6.0662,6.0662,6.0583,6.0583,52400.0
2008-02-26 13:20:00,7.68,7.68,7.66,7.66,57200.0,6.0583,6.0583,6.0426,6.0426,57200.0
2008-02-26 13:30:00,7.66,7.66,7.65,7.65,81200.0,6.0426,6.0426,6.0347,6.0347,81200.0
2008-02-26 13:40:00,7.66,7.67,7.65,7.67,48800.0,6.0426,6.0504,6.0347,6.0504,48800.0
2008-02-26 13:50:00,7.67,7.68,7.66,7.66,71600.0,6.0504,6.0583,6.0426,6.0426,71600.0
2008-02-26 14:00:00,7.66,7.66,7.65,7.66,87200.0,6.0426,6.0426,6.0347,6.0426,87200.0
2008-02-26 14:10:00,7.66,7.67,7.65,7.67,58400.0,6.0426,6.0504,6.0347,6.0504,58400.0
2008-02-26 14:20:00,7.67,7.67,7.66,7.66,55200.0,6.0504,6.0504,6.0426,6.0426,55200.0
2008-02-26 14:30:00,7.66,7.68,7.66,7.67,74800.0,6.0426,6.0583,6.0426,6.0504,74800.0
2008-02-26 14:40:00,7.67,7.67,7.64,7.66,91200.0,6.0504,6.0504,6.0268,6.0426,91200.0
2008-02-26 14:50:00,7.66,7.67,7.65,7.66,66400.0,6.0426,6.0504,6.0347,6.0426,66400.0
2008-02-26 15:00:00,7.65,7.65,7.63,7.64,143600.0,6.0347,6.0347,6.0189,6.0268,143600.0
2008-02-26 15:10:00,7.64,7.65,7.61,7.61,140000.0,6.0268,6.0347,6.0031,6.0031,140000.0
2008-02-26 15:20:00,7.62,7.62,7.6,7.62,148000.0,6.011,6.011,5.9952,6.011,148000.0
2008-02-26 15:30:00,7.62,7.63,7.61,7.61,221600.0,6.011,6.0189,6.0031,6.0031,221600.0
2008-02-26 15:40:00,7.61,7.62,7.6,7.61,307200.0,6.0031,6.011,5.9952,6.0031,307200.0
2008-02-26 15:50:00,7.6,7.62,7.6,7.62,485200.0,5.9952,6.011,5.9952,6.011,485200.0
2008-02-27 09:30:00,7.58,7.61,7.57,7.58,66800.0,5.9795,6.0031,5.9716,5.9795,66800.0
2008-02-27 09:40:00,7.57,7.57,7.55,7.56,75600.0,5.9716,5.9716,5.9558,5.9637,75600.0
2008-02-27 09:50:00,7.56,7.58,7.55,7.58,54400.0,5.9637,5.9795,5.9558,5.9795,54400.0
2008-02-27 10:00:00,7.57,7.62,7.57,7.61,74800.0,5.9716,6.011,5.9716,6.0031,74800.0
2008-02-27 10:10:00,7.61,7.61,7.57,7.58,84400.0,6.0031,6.0031,5.9716,5.9795,84400.0
2008-02-27 10:20:00,7.58,7.58,7.54,7.54,42400.0,5.9795,5.9795,5.9479,5.9479,42400.0
2008-02-27 10:30:00,7.54,7.57,7.54,7.56,88800.0,5.9479,5.9716,5.9479,5.9637,88800.0
2008-02-27 10:40:00,7.57,7.61,7.57,7.59,215200.0,5.9716,6.0031,5.9716,5.9873,215200.0
2008-02-27 10:50:00,7.6,7.61,7.56,7.57,129600.0,5.9952,6.0031,5.9637,5.9716,129600.0
2008-02-27 11:00:00,7.57,7.58,7.57,7.57,89200.0,5.9716,5.9795,5.9716,5.9716,89200.0
2008-02-27 11:10:00,7.57,7.57,7.56,7.57,68000.0,5.9716,5.9716,5.9637,5.9716,68000.0
2008-02-27 11:20:00,7.57,7.58,7.55,7.55,205600.0,5.9716,5.9795,5.9558,5.9558,205600.0
2008-02-27 11:30:00,7.56,7.56,7.54,7.54,109600.0,5.9637,5.9637,5.9479,5.9479,109600.0
2008-02-27 11:40:00,7.54,7.56,7.54,7.55,57200.0,5.9479,5.9637,5.9479,5.9558,57200.0
2008-02-27 11:50:00,7.55,7.56,7.55,7.56,83200.0,5.9558,5.9637,5.9558,5.9637,83200.0
2008-02-27 12:00:00,7.56,7.56,7.55,7.56,46800.0,5.9637,5.9637,5.9558,5.9637,46800.0
2008-02-27 12:10:00,7.56,7.56,7.53,7.53,79600.0,5.9637,5.9637,5.94,5.94,79600.0
2008-02-27 12:20:00,7.53,7.54,7.53,7.54,33200.0,5.94,5.9479,5.94,5.9479,33200.0
2008-02-27 12:30:00,7.54,7.54,7.52,7.53,96800.0,5.9479,5.9479,5.9321,5.94,96800.0
2008-02-27 12:40:00,7.53,7.53,7.52,7.53,132800.0,5.94,5.94,5.9321,5.94,132800.0
2008-02-27 12:50:00,7.52,7.54,7.52,7.53,88000.0,5.9321,5.9479,5.9321,5.94,88000.0
2008-02-27 13:00:00,7.53,7.54,7.51,7.51,132000.0,5.94,5.9479,5.9242,5.9242,132000.0
2008-02-27 13:10:00,7.52,7.52,7.49,7.49,176000.0,5.9321,5.9321,5.9085,5.9085,176000.0
2008-02-27 13:20:00,7.5,7.5,7.48,7.5,75200.0,5.9163,5.9163,5.9006,5.9163,75200.0
2008-02-27 13:30:00,7.5,7.51,7.47,7.47,108400.0,5.9163,5.9242,5.8927,5.8927,108400.0
2008-02-27 13:40:00,7.47,7.5,7.47,7.5,88000.0,5.8927,5.9163,5.8927,5.9163,88000.0
2008-02-27 13:50:00,7.5,7.52,7.5,7.5,108800.0,5.9163,5.9321,5.9163,5.9163,108800.0
2008-02-27 14:00:00,7.5,7.5,7.46,7.47,143200.0,5.9163,5.9163,5.8848,5.8927,143200.0
2008-02-27 14:10:00,7.47,7.48,7.46,7.48,81200.0,5.8927,5.9006,5.8848,5.9006,81200.0
2008-02-27 14:20:00,7.48,7.48,7.46,7.47,82400.0,5.9006,5.9006,5.8848,5.8927,82400.0
2008-02-27 14:30:00,7.47,7.48,7.47,7.48,69200.0,5.8927,5.9006,5.8927,5.9006,69200.0
2008-02-27 14:40:00,7.48,7.51,7.48,7.51,130800.0,5.9006,5.9242,5.9006,5.9242,130800.0
2008-02-27 14:50:00,7.51,7.52,7.5,7.52,82800.0,5.9242,5.9321,5.9163,5.9321,82800.0
2008-02-27 15:00:00,7.52,7.53,7.5,7.51,167200.0,5.9321,5.94,5.9163,5.9242,167200.0
2008-02-27 15:10:00,7.5,7.51,7.49,7.5,80400.0,5.9163,5.9242,5.9085,5.9163,80400.0
2008-02-27 15:20:00,7.5,7.51,7.49,7.5,138400.0,5.9163,5.9242,5.9085,5.9163,138400.0
2008-02-27 15:30:00,7.5,7.5,7.49,7.5,174800.0,5.9163,5.9163,5.9085,5.9163,174800.0
2008-02-27 15:40:00,7.5,7.5,7.47,7.48,283600.0,5.9163,5.9163,5.8927,5.9006,283600.0
2008-02-27 15:50:00,7.48,7.49,7.47,7.48,536800.0,5.9006,5.9085,5.8927,5.9006,536800.0
2008-02-28 09:30:00,7.42,7.49,7.42,7.44,138000.0,5.8532,5.9085,5.8532,5.869,138000.0
2008-02-28 09:40:00,7.44,7.45,7.41,7.42,142000.0,5.869,5.8769,5.8453,5.8532,142000.0
2008-02-28 09:50:00,7.42,7.48,7.42,7.48,100000.0,5.8532,5.9006,5.8532,5.9006,100000.0
2008-02-28 10:00:00,7.48,7.49,7.46,7.47,180000.0,5.9006,5.9085,5.8848,5.8927,180000.0
2008-02-28 10:10:00,7.48,7.49,7.47,7.47,122800.0,5.9006,5.9085,5.8927,5.8927,122800.0
2008-02-28 10:20:00,7.47,7.5,7.45,7.5,99600.0,5.8927,5.9163,5.8769,5.9163,99600.0
2008-02-28 10:30:00,7.5,7.51,7.49,7.51,216800.0,5.9163,5.9242,5.9085,5.9242,216800.0
2008-02-28 10:40:00,7.51,7.51,7.5,7.5,124000.0,5.9242,5.9242,5.9163,5.9163,124000.0
2008-02-28 10:50:00,7.5,7.5,7.47,7.48,75200.0,5.9163,5.9163,5.8927,5.9006,75200.0
2008-02-28 11:00:00,7.47,7.48,7.44,7.45,120800.0,5.8927,5.9006,5.869,5.8769,120800.0
2008-02-28 11:10:00,7.45,7.48,7.45,7.48,110800.0,5.8769,5.9006,5.8769,5.9006,110800.0
2008-02-28 11:20:00,7.48,7.48,7.46,7.46,98800.0,5.9006,5.9006,5.8848,5.8848,98800.0
2008-02-28 11:30:00,7.46,7.46,7.44,7.45,77600.0,5.8848,5.8848,5.869,5.8769,77600.0
2008-02-28 11:40:00,7.45,7.47,7.44,7.45,76800.0,5.8769,5.8927,5.869,5.8769,76800.0
2008-02-28 11:50:00,7.45,7.46,7.45,7.46,47600.0,5.8769,5.8848,5.8769,5.8848,47600.0
2008-02-28 12:00:00,7.46,7.46,7.45,7.46,48400.0,5.8848,5.8848,5.8769,5.8848,48400.0
2008-02-28 12:10:00,7.46,7.48,7.46,7.47,75600.0,5.8848,5.9006,5.8848,5.8927,75600.0
2008-02-28 12:20:00,7.47,7.48,7.47,7.48,66000.0,5.8927,5.9006,5.8927,5.9006,66000.0
2008-02-28 12:30:00,7.47,7.48,7.47,7.48,58400.0,5.8927,5.9006,5.8927,5.9006,58400.0
2008-02-28 12:40:00,7.48,7.5,7.48,7.49,90800.0,5.9006,5.9163,5.9006,5.9085,90800.0
2008-02-28 12:50:00,7.5,7.5,7.47,7.47,115600.0,5.9163,5.9163,5.8927,5.8927,115600.0
2008-02-28 13:00:00,7.47,7.51,7.46,7.51,88400.0,5.8927,5.9242,5.8848,5.9242,88400.0
2008-02-28 13:10:00,7.51,7.53,7.5,7.5,116800.0,5.9242,5.94,5.9163,5.9163,116800.0
2008-02-28 13:20:00,7.5,7.5,7.48,7.48,66400.0,5.9163,5.9163,5.9006,5.9006,66400.0
2008-02-28 13:30:00,7.48,7.5,7.47,7.47,40400.0,5.9006,5.9163,5.8927,5.8927,40400.0
2008-02-28 13:40:00,7.48,7.5,7.47,7.5,42800.0,5.9006,5.9163,5.8927,5.9163,42800.0
2008-02-28 13:50:00,7.5,7.5,7.49,7.5,48400.0,5.9163,5.9163,5.9085,5.9163,48400.0
2008-02-28 14:00:00,7.5,7.5,7.48,7.5,58400.0,5.9163,5.9163,5.9006,5.9163,58400.0
2008-02-28 14:10:00,7.5,7.52,7.5,7.52,105200.0,5.9163,5.9321,5.9163,5.9321,105200.0
2008-02-28 14:20:00,7.52,7.54,7.52,7.53,172000.0,5.9321,5.9479,5.9321,5.94,172000.0
2008-02-28 14:30:00,7.53,7.53,7.52,7.53,131200.0,5.94,5.94,5.9321,5.94,131200.0
2008-02-28 14:40:00,7.53,7.54,7.52,7.54,210000.0,5.94,5.9479,5.9321,5.9479,210000.0
2008-02-28 14:50:00,7.54,7.55,7.53,7.54,211600.0,5.9479,5.9558,5.94,5.9479,211600.0
2008-02-28 15:00:00,7.54,7.54,7.5,7.51,179600.0,5.9479,5.9479,5.9163,5.9242,179600.0
2008-02-28 15:10:00,7.51,7.52,7.5,7.51,171600.0,5.9242,5.9321,5.9163,5.9242,171600.0
2008-02-28 15:20:00,7.5,7.51,7.49,7.5,233600.0,5.9163,5.9242,5.9085,5.9163,233600.0
2008-02-28 15:30:00,7.5,7.51,7.5,7.51,218000.0,5.9163,5.9242,5.9163,5.9242,218000.0
2008-02-28 15:40:00,7.51,7.52,7.5,7.5,269600.0,5.9242,5.9321,5.9163,5.9163,269600.0
2008-02-28 15:50:00,7.5,7.51,7.49,7.51,440000.0,5.9163,5.9242,5.9085,5.9242,440000.0
2008-02-29 09:30:00,7.39,7.46,7.36,7.37,113600.0,5.8296,5.8848,5.8059,5.8138,113600.0
2008-02-29 09:40:00,7.37,7.39,7.34,7.35,124000.0,5.8138,5.8296,5.7901,5.798,124000.0
2008-02-29 09:50:00,7.35,7.36,7.33,7.35,96400.0,5.798,5.8059,5.7822,5.798,96400.0
2008-02-29 10:00:00,7.36,7.36,7.34,7.34,141600.0,5.8059,5.8059,5.7901,5.7901,141600.0
2008-02-29 10:10:00,7.34,7.34,7.26,7.26,272800.0,5.7901,5.7901,5.727,5.727,272800.0
2008-02-29 10:20:00,7.26,7.28,7.25,7.26,154400.0,5.727,5.7428,5.7191,5.727,154400.0
2008-02-29 10:30:00,7.27,7.32,7.26,7.32,128800.0,5.7349,5.7744,5.727,5.7744,128800.0
2008-02-29 10:40:00,7.32,7.34,7.31,7.34,126400.0,5.7744,5.7901,5.7665,5.7901,126400.0
2008-02-29 10:50:00,7.34,7.34,7.32,7.32,95200.0,5.7901,5.7901,5.7744,5.7744,95200.0
2008-02-29 11:00:00,7.32,7.33,7.31,7.33,87600.0,5.7744,5.7822,5.7665,5.7822,87600.0
2008-02-29 11:10:00,7.33,7.34,7.32,7.33,58000.0,5.7822,5.7901,5.7744,5.7822,58000.0
2008-02-29 11:20:00,7.33,7.33,7.31,7.31,34800.0,5.7822,5.7822,5.7665,5.7665,34800.0
2008-02-29 11:30:00,7.31,7.32,7.3,7.31,41200.0,5.7665,5.7744,5.7586,5.7665,41200.0
2008-02-29 11:40:00,7.31,7.31,7.29,7.29,51200.0,5.7665,5.7665,5.7507,5.7507,51200.0
2008-02-29 11:50:00,7.29,7.3,7.27,7.28,68400.0,5.7507,5.7586,5.7349,5.7428,68400.0
2008-02-29 12:00:00,7.29,7.3,7.28,7.29,45600.0,5.7507,5.7586,5.7428,5.7507,45600.0
2008-02-29 12:10:00,7.3,7.3,7.27,7.28,94400.0,5.7586,5.7586,5.7349,5.7428,94400.0
2008-02-29 12:20:00,7.28,7.29,7.27,7.28,167600.0,5.7428,5.7507,5.7349,5.7428,167600.0
2008-02-29 12:30:00,7.28,7.29,7.27,7.27,82400.0,5.7428,5.7507,5.7349,5.7349,82400.0
2008-02-29 12:40:00,7.27,7.29,7.27,7.28,125200.0,5.7349,5.7507,5.7349,5.7428,125200.0
2008-02-29 12:50:00,7.29,7.29,7.26,7.28,108400.0,5.7507,5.7507,5.727,5.7428,108400.0
2008-02-29 13:00:00,7.27,7.29,7.26,7.27,178400.0,5.7349,5.7507,5.727,5.7349,178400.0
2008-02-29 13:10:00,7.27,7.28,7.26,7.27,112800.0,5.7349,5.7428,5.727,5.7349,112800.0
2008-02-29 13:20:00,7.27,7.28,7.26,7.26,48000.0,5.7349,5.7428,5.727,5.727,48000.0
2008-02-29 13:30:00,7.26,7.27,7.26,7.27,226400.0,5.727,5.7349,5.727,5.7349,226400.0
2008-02-29 13:40:00,7.27,7.27,7.25,7.26,112000.0,5.7349,5.7349,5.7191,5.727,112000.0
2008-02-29 13:50:00,7.25,7.25,7.24,7.24,405600.0,5.7191,5.7191,5.7112,5.7112,405600.0
2008-02-29 14:00:00,7.24,7.26,7.24,7.25,262800.0,5.7112,5.727,5.7112,5.7191,262800.0
2008-02-29 14:10:00,7.25,7.25,7.22,7.23,164000.0,5.7191,5.7191,5.6955,5.7034,164000.0
2008-02-29 14:20:00,7.23,7.24,7.22,7.23,99200.0,5.7034,5.7112,5.6955,5.7034,99200.0
2008-02-29 14:30:00,7.23,7.24,7.21,7.24,278000.0,5.7034,5.7112,5.6876,5.7112,278000.0
2008-02-29 14:40:00,7.25,7.25,7.24,7.25,309600.0,5.7191,5.7191,5.7112,5.7191,309600.0
2008-02-29 14:50:00,7.25,7.25,7.24,7.24,154000.0,5.7191,5.7191,5.7112,5.7112,154000.0
2008-02-29 15:00:00,7.24,7.25,7.23,7.23,146400.0,5.7112,5.7191,5.7034,5.7034,146400.0
2008-02-29 15:10:00,7.23,7.24,7.22,7.23,152000.0,5.7034,5.7112,5.6955,5.7034,152000.0
2008-02-29 15:20:00,7.23,7.25,7.23,7.25,135200.0,5.7034,5.7191,5.7034,5.7191,135200.0
2008-02-29 15:30:00,7.25,7.25,7.22,7.23,259200.0,5.7191,5.7191,5.6955,5.7034,259200.0
2008-02-29 15:40:00,7.23,7.23,7.21,7.21,366000.0,5.7034,5.7034,5.6876,5.6876,366000.0
2008-02-29 15:50:00,7.21,7.21,7.18,7.2,886800.0,5.6876,5.6876,5.6639,5.6797,886800.0
2008-03-03 09:30:00,7.18,7.25,7.18,7.24,108000.0,5.6639,5.7191,5.6639,5.7112,108000.0
2008-03-03 09:40:00,7.24,7.24,7.2,7.23,128400.0,5.7112,5.7112,5.6797,5.7034,128400.0
2008-03-03 09:50:00,7.23,7.24,7.2,7.2,130400.0,5.7034,5.7112,5.6797,5.6797,130400.0
2008-03-03 10:00:00,7.21,7.26,7.2,7.26,211600.0,5.6876,5.727,5.6797,5.727,211600.0
2008-03-03 10:10:00,7.26,7.31,7.26,7.3,240400.0,5.727,5.7665,5.727,5.7586,240400.0
2008-03-03 10:20:00,7.3,7.33,7.3,7.33,191200.0,5.7586,5.7822,5.7586,5.7822,191200.0
2008-03-03 10:30:00,7.33,7.33,7.29,7.31,136400.0,5.7822,5.7822,5.7507,5.7665,136400.0
2008-03-03 10:40:00,7.31,7.32,7.3,7.3,92000.0,5.7665,5.7744,5.7586,5.7586,92000.0
2008-03-03 10:50:00,7.3,7.31,7.29,7.31,70000.0,5.7586,5.7665,5.7507,5.7665,70000.0
2008-03-03 11:00:00,7.31,7.34,7.3,7.33,188000.0,5.7665,5.7901,5.7586,5.7822,188000.0
2008-03-03 11:10:00,7.33,7.34,7.31,7.31,96400.0,5.7822,5.7901,5.7665,5.7665,96400.0
2008-03-03 11:20:00,7.31,7.35,7.3,7.35,142000.0,5.7665,5.798,5.7586,5.798,142000.0
2008-03-03 11:30:00,7.35,7.38,7.35,7.36,96800.0,5.798,5.8217,5.798,5.8059,96800.0
2008-03-03 11:40:00,7.36,7.36,7.33,7.33,69200.0,5.8059,5.8059,5.7822,5.7822,69200.0
2008-03-03 11:50:00,7.33,7.37,7.33,7.37,121200.0,5.7822,5.8138,5.7822,5.8138,121200.0
2008-03-03 12:00:00,7.37,7.37,7.35,7.35,60800.0,5.8138,5.8138,5.798,5.798,60800.0
2008-03-03 12:10:00,7.35,7.36,7.33,7.34,110400.0,5.798,5.8059,5.7822,5.7901,110400.0
2008-03-03 12:20:00,7.34,7.34,7.32,7.33,104000.0,5.7901,5.7901,5.7744,5.7822,104000.0
2008-03-03 12:30:00,7.32,7.33,7.32,7.32,69200.0,5.7744,5.7822,5.7744,5.7744,69200.0
2008-03-03 12:40:00,7.32,7.32,7.28,7.29,113600.0,5.7744,5.7744,5.7428,5.7507,113600.0
2008-03-03 12:50:00,7.29,7.3,7.27,7.28,70000.0,5.7507,5.7586,5.7349,5.7428,70000.0
2008-03-03 13:00:00,7.28,7.29,7.28,7.28,81200.0,5.7428,5.7507,5.7428,5.7428,81200.0
2008-03-03 13:10:00,7.28,7.29,7.27,7.27,51600.0,5.7428,5.7507,5.7349,5.7349,51600.0
2008-03-03 13:20:00,7.28,7.29,7.27,7.29,57600.0,5.7428,5.7507,5.7349,5.7507,57600.0
2008-03-03 13:30:00,7.29,7.29,7.26,7.27,153200.0,5.7507,5.7507,5.727,5.7349,153200.0
2008-03-03 13:40:00,7.27,7.3,7.27,7.3,135200.0,5.7349,5.7586,5.7349,5.7586,135200.0
2008-03-03 13:50:00,7.29,7.3,7.27,7.28,200800.0,5.7507,5.7586,5.7349,5.7428,200800.0
2008-03-03 14:00:00,7.27,7.28,7.26,7.27,318400.0,5.7349,5.7428,5.727,5.7349,318400.0
2008-03-03 14:10:00,7.27,7.29,7.25,7.26,162000.0,5.7349,5.7507,5.7191,5.727,162000.0
2008-03-03 14:20:00,7.26,7.27,7.25,7.26,226800.0,5.727,5.7349,5.7191,5.727,226800.0
2008-03-03 14:30:00,7.26,7.27,7.23,7.23,180000.0,5.727,5.7349,5.7034,5.7034,180000.0
2008-03-03 14:40:00,7.23,7.25,7.23,7.25,95200.0,5.7034,5.7191,5.7034,5.7191,95200.0
2008-03-03 14:50:00,7.25,7.25,7.22,7.23,85200.0,5.7191,5.7191,5.6955,5.7034,85200.0
2008-03-03 15:00:00,7.23,7.24,7.22,7.24,112400.0,5.7034,5.7112,5.6955,5.7112,112400.0
2008-03-03 15:10:00,7.24,7.25,7.23,7.25,142000.0,5.7112,5.7191,5.7034,5.7191,142000.0
2008-03-03 15:20:00,7.25,7.26,7.24,7.25,152800.0,5.7191,5.727,5.7112,5.7191,152800.0
2008-03-03 15:30:00,7.24,7.25,7.24,7.24,229200.0,5.7112,5.7191,5.7112,5.7112,229200.0
2008-03-03 15:40:00,7.24,7.26,7.24,7.24,164000.0,5.7112,5.727,5.7112,5.7112,164000.0
2008-03-03 15:50:00,7.24,7.26,7.24,7.25,496400.0,5.7112,5.727,5.7112,5.7191,496400.0
2008-03-04 09:30:00,7.23,7.25,7.2,7.2,74000.0,5.7034,5.7191,5.6797,5.6797,74000.0
2008-03-04 09:40:00,7.2,7.24,7.2,7.22,100000.0,5.6797,5.7112,5.6797,5.6955,100000.0
2008-03-04 09:50:00,7.22,7.26,7.22,7.25,90800.0,5.6955,5.727,5.6955,5.7191,90800.0
2008-03-04 10:00:00,7.25,7.25,7.22,7.22,44000.0,5.7191,5.7191,5.6955,5.6955,44000.0
2008-03-04 10:10:00,7.23,7.25,7.21,7.22,42400.0,5.7034,5.7191,5.6876,5.6955,42400.0
2008-03-04 10:20:00,7.22,7.24,7.22,7.22,85200.0,5.6955,5.7112,5.6955,5.6955,85200.0
2008-03-04 10:30:00,7.22,7.22,7.2,7.21,77200.0,5.6955,5.6955,5.6797,5.6876,77200.0
2008-03-04 10:40:00,7.21,7.21,7.19,7.2,56800.0,5.6876,5.6876,5.6718,5.6797,56800.0
2008-03-04 10:50:00,7.19,7.21,7.19,7.21,50400.0,5.6718,5.6876,5.6718,5.6876,50400.0
2008-03-04 11:00:00,7.21,7.22,7.19,7.2,95200.0,5.6876,5.6955,5.6718,5.6797,95200.0
2008-03-04 11:10:00,7.2,7.24,7.2,7.23,48400.0,5.6797,5.7112,5.6797,5.7034,48400.0
2008-03-04 11:20:00,7.23,7.25,7.23,7.25,55200.0,5.7034,5.7191,5.7034,5.7191,55200.0
2008-03-04 11:30:00,7.25,7.25,7.2,7.21,60400.0,5.7191,5.7191,5.6797,5.6876,60400.0
2008-03-04 11:40:00,7.21,7.21,7.19,7.2,42400.0,5.6876,5.6876,5.6718,5.6797,42400.0
2008-03-04 11:50:00,7.19,7.21,7.19,7.2,52800.0,5.6718,5.6876,5.6718,5.6797,52800.0
2008-03-04 12:00:00,7.19,7.22,7.19,7.21,66800.0,5.6718,5.6955,5.6718,5.6876,66800.0
2008-03-04 12:10:00,7.21,7.23,7.21,7.23,71200.0,5.6876,5.7034,5.6876,5.7034,71200.0
2008-03-04 12:20:00,7.23,7.24,7.22,7.24,64000.0,5.7034,5.7112,5.6955,5.7112,64000.0
2008-03-04 12:30:00,7.24,7.25,7.23,7.25,70400.0,5.7112,5.7191,5.7034,5.7191,70400.0
2008-03-04 12:40:00,7.24,7.25,7.22,7.23,91200.0,5.7112,5.7191,5.6955,5.7034,91200.0
2008-03-04 12:50:00,7.22,7.22,7.19,7.19,48800.0,5.6955,5.6955,5.6718,5.6718,48800.0
2008-03-04 13:00:00,7.2,7.21,7.19,7.21,72000.0,5.6797,5.6876,5.6718,5.6876,72000.0
2008-03-04 13:10:00,7.21,7.23,7.21,7.21,98400.0,5.6876,5.7034,5.6876,5.6876,98400.0
2008-03-04 13:20:00,7.21,7.23,7.21,7.22,48400.0,5.6876,5.7034,5.6876,5.6955,48400.0
2008-03-04 13:30:00,7.22,7.22,7.19,7.2,93600.0,5.6955,5.6955,5.6718,5.6797,93600.0
2008-03-04 13:40:00,7.2,7.21,7.18,7.21,130000.0,5.6797,5.6876,5.6639,5.6876,130000.0
2008-03-04 13:50:00,7.2,7.23,7.2,7.2,76000.0,5.6797,5.7034,5.6797,5.6797,76000.0
2008-03-04 14:00:00,7.2,7.21,7.19,7.2,97600.0,5.6797,5.6876,5.6718,5.6797,97600.0
2008-03-04 14:10:00,7.2,7.21,7.2,7.21,74000.0,5.6797,5.6876,5.6797,5.6876,74000.0
2008-03-04 14:20:00,7.21,7.23,7.2,7.21,110400.0,5.6876,5.7034,5.6797,5.6876,110400.0
2008-03-04 14:30:00,7.21,7.22,7.2,7.21,57200.0,5.6876,5.6955,5.6797,5.6876,57200.0
2008-03-04 14:40:00,7.21,7.25,7.21,7.24,152000.0,5.6876,5.7191,5.6876,5.7112,152000.0
2008-03-04 14:50:00,7.24,7.25,7.21,7.23,148800.0,5.7112,5.7191,5.6876,5.7034,148800.0
2008-03-04 15:00:00,7.22,7.3,7.21,7.27,477600.0,5.6955,5.7586,5.6876,5.7349,477600.0
2008-03-04 15:10:00,7.26,7.31,7.24,7.3,373600.0,5.727,5.7665,5.7112,5.7586,373600.0
2008-03-04 15:20:00,7.29,7.29,7.24,7.25,269600.0,5.7507,5.7507,5.7112,5.7191,269600.0
2008-03-04 15:30:00,7.25,7.3,7.25,7.3,192400.0,5.7191,5.7586,5.7191,5.7586,192400.0
2008-03-04 15:40:00,7.3,7.32,7.28,7.29,399600.0,5.7586,5.7744,5.7428,5.7507,399600.0
2008-03-04 15:50:00,7.29,7.31,7.28,7.31,614400.0,5.7507,5.7665,5.7428,5.7665,614400.0
2008-03-05 09:30:00,7.36,7.37,7.34,7.36,98400.0,5.8059,5.8138,5.7901,5.8059,98400.0
2008-03-05 09:40:00,7.37,7.37,7.32,7.34,82000.0,5.8138,5.8138,5.7744,5.7901,82000.0
2008-03-05 09:50:00,7.34,7.37,7.34,7.36,46800.0,5.7901,5.8138,5.7901,5.8059,46800.0
2008-03-05 10:00:00,7.36,7.42,7.36,7.42,156800.0,5.8059,5.8532,5.8059,5.8532,156800.0
2008-03-05 10:10:00,7.41,7.42,7.38,7.38,78000.0,5.8453,5.8532,5.8217,5.8217,78000.0
2008-03-05 10:20:00,7.38,7.39,7.36,7.36,60000.0,5.8217,5.8296,5.8059,5.8059,60000.0
2008-03-05 10:30:00,7.36,7.36,7.33,7.34,191600.0,5.8059,5.8059,5.7822,5.7901,191600.0
2008-03-05 10:40:00,7.34,7.37,7.33,7.36,64800.0,5.7901,5.8138,5.7822,5.8059,64800.0
2008-03-05 10:50:00,7.36,7.38,7.36,7.36,67600.0,5.8059,5.8217,5.8059,5.8059,67600.0
2008-03-05 11:00:00,7.36,7.37,7.36,7.36,80800.0,5.8059,5.8138,5.8059,5.8059,80800.0
2008-03-05 11:10:00,7.36,7.39,7.36,7.38,39600.0,5.8059,5.8296,5.8059,5.8217,39600.0
2008-03-05 11:20:00,7.38,7.38,7.36,7.37,34000.0,5.8217,5.8217,5.8059,5.8138,34000.0
2008-03-05 11:30:00,7.37,7.37,7.36,7.36,76400.0,5.8138,5.8138,5.8059,5.8059,76400.0
2008-03-05 11:40:00,7.36,7.37,7.34,7.35,75600.0,5.8059,5.8138,5.7901,5.798,75600.0
2008-03-05 11:50:00,7.34,7.36,7.34,7.36,55200.0,5.7901,5.8059,5.7901,5.8059,55200.0
2008-03-05 12:00:00,7.36,7.42,7.36,7.38,200800.0,5.8059,5.8532,5.8059,5.8217,200800.0
2008-03-05 12:10:00,7.38,7.4,7.35,7.37,137200.0,5.8217,5.8375,5.798,5.8138,137200.0
2008-03-05 12:20:00,7.37,7.39,7.36,7.37,69600.0,5.8138,5.8296,5.8059,5.8138,69600.0
2008-03-05 12:30:00,7.37,7.38,7.35,7.35,92800.0,5.8138,5.8217,5.798,5.798,92800.0
2008-03-05 12:40:00,7.35,7.38,7.35,7.36,71600.0,5.798,5.8217,5.798,5.8059,71600.0
2008-03-05 12:50:00,7.35,7.35,7.34,7.35,94000.0,5.798,5.798,5.7901,5.798,94000.0
2008-03-05 13:00:00,7.36,7.38,7.35,7.37,74800.0,5.8059,5.8217,5.798,5.8138,74800.0
2008-03-05 13:10:00,7.38,7.38,7.32,7.32,132800.0,5.8217,5.8217,5.7744,5.7744,132800.0
2008-03-05 13:20:00,7.32,7.33,7.31,7.32,146800.0,5.7744,5.7822,5.7665,5.7744,146800.0
2008-03-05 13:30:00,7.32,7.32,7.27,7.28,192400.0,5.7744,5.7744,5.7349,5.7428,192400.0
2008-03-05 13:40:00,7.29,7.29,7.26,7.28,170400.0,5.7507,5.7507,5.727,5.7428,170400.0
2008-03-05 13:50:00,7.28,7.29,7.27,7.28,85200.0,5.7428,5.7507,5.7349,5.7428,85200.0
2008-03-05 14:00:00,7.28,7.3,7.27,7.3,107600.0,5.7428,5.7586,5.7349,5.7586,107600.0
2008-03-05 14:10:00,7.3,7.32,7.29,7.31,62800.0,5.7586,5.7744,5.7507,5.7665,62800.0
2008-03-05 14:20:00,7.31,7.32,7.31,7.32,88400.0,5.7665,5.7744,5.7665,5.7744,88400.0
2008-03-05 14:30:00,7.32,7.32,7.29,7.29,89200.0,5.7744,5.7744,5.7507,5.7507,89200.0
2008-03-05 14:40:00,7.3,7.33,7.29,7.33,117200.0,5.7586,5.7822,5.7507,5.7822,117200.0
2008-03-05 14:50:00,7.33,7.34,7.31,7.31,194800.0,5.7822,5.7901,5.7665,5.7665,194800.0
2008-03-05 15:00:00,7.31,7.32,7.29,7.3,92000.0,5.7665,5.7744,5.7507,5.7586,92000.0
2008-03-05 15:10:00,7.31,7.31,7.29,7.29,86400.0,5.7665,5.7665,5.7507,5.7507,86400.0
2008-03-05 15:20:00,7.3,7.33,7.3,7.32,86400.0,5.7586,5.7822,5.7586,5.7744,86400.0
2008-03-05 15:30:00,7.32,7.34,7.31,7.32,98400.0,5.7744,5.7901,5.7665,5.7744,98400.0
2008-03-05 15:40:00,7.32,7.33,7.3,7.31,106000.0,5.7744,5.7822,5.7586,5.7665,106000.0
2008-03-05 15:50:00,7.31,7.33,7.31,7.33,329200.0,5.7665,5.7822,5.7665,5.7822,329200.0
2008-03-06 09:30:00,7.17,7.35,7.17,7.3,75200.0,5.656,5.798,5.656,5.7586,75200.0
2008-03-06 09:40:00,7.3,7.3,7.25,7.26,111200.0,5.7586,5.7586,5.7191,5.727,111200.0
2008-03-06 09:50:00,7.26,7.26,7.23,7.24,81600.0,5.727,5.727,5.7034,5.7112,81600.0
2008-03-06 10:00:00,7.25,7.25,7.21,7.25,140000.0,5.7191,5.7191,5.6876,5.7191,140000.0
2008-03-06 10:10:00,7.25,7.29,7.25,7.26,76000.0,5.7191,5.7507,5.7191,5.727,76000.0
2008-03-06 10:20:00,7.26,7.3,7.26,7.29,100000.0,5.727,5.7586,5.727,5.7507,100000.0
2008-03-06 10:30:00,7.29,7.31,7.27,7.29,338000.0,5.7507,5.7665,5.7349,5.7507,338000.0
2008-03-06 10:40:00,7.29,7.29,7.25,7.26,75600.0,5.7507,5.7507,5.7191,5.727,75600.0
2008-03-06 10:50:00,7.26,7.27,7.23,7.24,49600.0,5.727,5.7349,5.7034,5.7112,49600.0
2008-03-06 11:00:00,7.24,7.24,7.22,7.22,61600.0,5.7112,5.7112,5.6955,5.6955,61600.0
2008-03-06 11:10:00,7.22,7.23,7.21,7.23,73600.0,5.6955,5.7034,5.6876,5.7034,73600.0
2008-03-06 11:20:00,7.23,7.24,7.22,7.23,102000.0,5.7034,5.7112,5.6955,5.7034,102000.0
2008-03-06 11:30:00,7.23,7.24,7.2,7.24,121200.0,5.7034,5.7112,5.6797,5.7112,121200.0
2008-03-06 11:40:00,7.24,7.25,7.23,7.23,35600.0,5.7112,5.7191,5.7034,5.7034,35600.0
2008-03-06 11:50:00,7.22,7.23,7.2,7.23,80400.0,5.6955,5.7034,5.6797,5.7034,80400.0
2008-03-06 12:00:00,7.23,7.23,7.2,7.2,90800.0,5.7034,5.7034,5.6797,5.6797,90800.0
2008-03-06 12:10:00,7.2,7.2,7.18,7.19,123600.0,5.6797,5.6797,5.6639,5.6718,123600.0
2008-03-06 12:20:00,7.19,7.2,7.19,7.19,52400.0,5.6718,5.6797,5.6718,5.6718,52400.0
2008-03-06 12:30:00,7.19,7.2,7.19,7.2,60400.0,5.6718,5.6797,5.6718,5.6797,60400.0
2008-03-06 12:40:00,7.2,7.22,7.19,7.2,233600.0,5.6797,5.6955,5.6718,5.6797,233600.0
2008-03-06 12:50:00,7.2,7.2,7.18,7.18,153600.0,5.6797,5.6797,5.6639,5.6639,153600.0
2008-03-06 13:00:00,7.18,7.21,7.18,7.2,146400.0,5.6639,5.6876,5.6639,5.6797,146400.0
2008-03-06 13:10:00,7.2,7.2,7.19,7.19,102800.0,5.6797,5.6797,5.6718,5.6718,102800.0
2008-03-06 13:20:00,7.19,7.2,7.19,7.2,208000.0,5.6718,5.6797,5.6718,5.6797,208000.0
2008-03-06 13:30:00,7.19,7.2,7.18,7.2,97600.0,5.6718,5.6797,5.6639,5.6797,97600.0
2008-03-06 13:40:00,7.2,7.2,7.18,7.2,87600.0,5.6797,5.6797,5.6639,5.6797,87600.0
2008-03-06 13:50:00,7.19,7.2,7.18,7.18,61600.0,5.6718,5.6797,5.6639,5.6639,61600.0
2008-03-06 14:00:00,7.18,7.2,7.18,7.19,86400.0,5.6639,5.6797,5.6639,5.6718,86400.0
2008-03-06 14:10:00,7.19,7.19,7.19,7.19,68800.0,5.6718,5.6718,5.6718,5.6718,68800.0
2008-03-06 14:20:00,7.19,7.19,7.18,7.19,139200.0,5.6718,5.6718,5.6639,5.6718,139200.0
2008-03-06 14:30:00,7.19,7.2,7.17,7.19,115200.0,5.6718,5.6797,5.656,5.6718,115200.0
2008-03-06 14:40:00,7.2,7.22,7.19,7.21,71200.0,5.6797,5.6955,5.6718,5.6876,71200.0
2008-03-06 14:50:00,7.22,7.22,7.19,7.19,89600.0,5.6955,5.6955,5.6718,5.6718,89600.0
2008-03-06 15:00:00,7.19,7.2,7.17,7.17,175600.0,5.6718,5.6797,5.656,5.656,175600.0
2008-03-06 15:10:00,7.18,7.21,7.17,7.21,170400.0,5.6639,5.6876,5.656,5.6876,170400.0
2008-03-06 15:20:00,7.21,7.22,7.2,7.21,114000.0,5.6876,5.6955,5.6797,5.6876,114000.0
2008-03-06 15:30:00,7.21,7.21,7.18,7.19,238000.0,5.6876,5.6876,5.6639,5.6718,238000.0
2008-03-06 15:40:00,7.19,7.22,7.19,7.19,405600.0,5.6718,5.6955,5.6718,5.6718,405600.0
2008-03-06 15:50:00,7.19,7.19,7.14,7.14,580000.0,5.6718,5.6718,5.6324,5.6324,580000.0
2008-03-07 09:30:00,7.05,7.13,7.04,7.12,263600.0,5.5614,5.6245,5.5535,5.6166,263600.0
2008-03-07 09:40:00,7.12,7.14,7.07,7.13,331600.0,5.6166,5.6324,5.5771,5.6245,331600.0
2008-03-07 09:50:00,7.13,7.2,7.13,7.19,205200.0,5.6245,5.6797,5.6245,5.6718,205200.0
2008-03-07 10:00:00,7.19,7.21,7.14,7.14,122400.0,5.6718,5.6876,5.6324,5.6324,122400.0
2008-03-07 10:10:00,7.14,7.15,7.13,7.15,130400.0,5.6324,5.6402,5.6245,5.6402,130400.0
2008-03-07 10:20:00,7.15,7.16,7.11,7.12,98000.0,5.6402,5.6481,5.6087,5.6166,98000.0
2008-03-07 10:30:00,7.11,7.15,7.11,7.13,114400.0,5.6087,5.6402,5.6087,5.6245,114400.0
2008-03-07 10:40:00,7.13,7.16,7.12,7.12,77200.0,5.6245,5.6481,5.6166,5.6166,77200.0
2008-03-07 10:50:00,7.12,7.12,7.1,7.1,72400.0,5.6166,5.6166,5.6008,5.6008,72400.0
2008-03-07 11:00:00,7.1,7.1,7.08,7.08,98400.0,5.6008,5.6008,5.585,5.585,98400.0
2008-03-07 11:10:00,7.08,7.08,7.06,7.07,78000.0,5.585,5.585,5.5693,5.5771,78000.0
2008-03-07 11:20:00,7.07,7.08,7.05,7.06,120800.0,5.5771,5.585,5.5614,5.5693,120800.0
2008-03-07 11:30:00,7.06,7.06,7.05,7.05,70800.0,5.5693,5.5693,5.5614,5.5614,70800.0
2008-03-07 11:40:00,7.05,7.06,7.03,7.05,125200.0,5.5614,5.5693,5.5456,5.5614,125200.0
2008-03-07 11:50:00,7.04,7.06,7.03,7.06,87600.0,5.5535,5.5693,5.5456,5.5693,87600.0
2008-03-07 12:00:00,7.05,7.06,7.03,7.04,106000.0,5.5614,5.5693,5.5456,5.5535,106000.0
2008-03-07 12:10:00,7.05,7.07,7.05,7.07,99600.0,5.5614,5.5771,5.5614,5.5771,99600.0
2008-03-07 12:20:00,7.08,7.08,7.07,7.07,66000.0,5.585,5.585,5.5771,5.5771,66000.0
2008-03-07 12:30:00,7.07,7.07,7.06,7.06,78400.0,5.5771,5.5771,5.5693,5.5693,78400.0
2008-03-07 12:40:00,7.06,7.1,7.06,7.1,115600.0,5.5693,5.6008,5.5693,5.6008,115600.0
2008-03-07 12:50:00,7.1,7.1,7.08,7.08,46400.0,5.6008,5.6008,5.585,5.585,46400.0
2008-03-07 13:00:00,7.09,7.09,7.07,7.07,74800.0,5.5929,5.5929,5.5771,5.5771,74800.0
2008-03-07 13:10:00,7.07,7.07,7.05,7.06,96000.0,5.5771,5.5771,5.5614,5.5693,96000.0
2008-03-07 13:20:00,7.06,7.07,7.06,7.07,64400.0,5.5693,5.5771,5.5693,5.5771,64400.0
2008-03-07 13:30:00,7.07,7.07,7.05,7.05,50800.0,5.5771,5.5771,5.5614,5.5614,50800.0
2008-03-07 13:40:00,7.05,7.05,7.03,7.04,114000.0,5.5614,5.5614,5.5456,5.5535,114000.0
2008-03-07 13:50:00,7.04,7.04,7.02,7.03,137200.0,5.5535,5.5535,5.5377,5.5456,137200.0
2008-03-07 14:00:00,7.03,7.04,7.01,7.04,124000.0,5.5456,5.5535,5.5298,5.5535,124000.0
2008-03-07 14:10:00,7.04,7.05,7.02,7.03,91600.0,5.5535,5.5614,5.5377,5.5456,91600.0
2008-03-07 14:20:00,7.03,7.03,6.99,7.01,232800.0,5.5456,5.5456,5.514,5.5298,232800.0
2008-03-07 14:30:00,7.01,7.01,6.99,6.99,78000.0,5.5298,5.5298,5.514,5.514,78000.0
2008-03-07 14:40:00,6.99,7.0,6.98,7.0,77600.0,5.514,5.5219,5.5061,5.5219,77600.0
2008-03-07 14:50:00,7.0,7.06,7.0,7.05,134000.0,5.5219,5.5693,5.5219,5.5614,134000.0
2008-03-07 15:00:00,7.05,7.06,7.04,7.05,202800.0,5.5614,5.5693,5.5535,5.5614,202800.0
2008-03-07 15:10:00,7.06,7.11,7.05,7.09,288800.0,5.5693,5.6087,5.5614,5.5929,288800.0
2008-03-07 15:20:00,7.1,7.11,7.06,7.07,372800.0,5.6008,5.6087,5.5693,5.5771,372800.0
2008-03-07 15:30:00,7.07,7.08,7.04,7.06,357600.0,5.5771,5.585,5.5535,5.5693,357600.0
2008-03-07 15:40:00,7.06,7.08,7.04,7.04,448800.0,5.5693,5.585,5.5535,5.5535,448800.0
2008-03-07 15:50:00,7.05,7.07,7.04,7.05,498400.0,5.5614,5.5771,5.5535,5.5614,498400.0
2008-03-10 09:30:00,7.05,7.06,7.01,7.03,77200.0,5.5614,5.5693,5.5298,5.5456,77200.0
2008-03-10 09:40:00,7.03,7.05,7.02,7.05,42800.0,5.5456,5.5614,5.5377,5.5614,42800.0
2008-03-10 09:50:00,7.04,7.07,7.04,7.07,62800.0,5.5535,5.5771,5.5535,5.5771,62800.0
2008-03-10 10:00:00,7.07,7.09,7.03,7.04,81600.0,5.5771,5.5929,5.5456,5.5535,81600.0
2008-03-10 10:10:00,7.04,7.04,7.01,7.02,69200.0,5.5535,5.5535,5.5298,5.5377,69200.0
2008-03-10 10:20:00,7.01,7.02,7.0,7.01,73600.0,5.5298,5.5377,5.5219,5.5298,73600.0
2008-03-10 10:30:00,7.01,7.02,7.0,7.02,140000.0,5.5298,5.5377,5.5219,5.5377,140000.0
2008-03-10 10:40:00,7.02,7.03,6.99,7.02,120800.0,5.5377,5.5456,5.514,5.5377,120800.0
2008-03-10 10:50:00,7.02,7.03,7.0,7.0,86000.0,5.5377,5.5456,5.5219,5.5219,86000.0
2008-03-10 11:00:00,7.0,7.02,7.0,7.01,170800.0,5.5219,5.5377,5.5219,5.5298,170800.0
2008-03-10 11:10:00,7.01,7.02,7.0,7.01,51600.0,5.5298,5.5377,5.5219,5.5298,51600.0
2008-03-10 11:20:00,7.01,7.01,6.93,6.93,134800.0,5.5298,5.5298,5.4667,5.4667,134800.0
2008-03-10 11:30:00,6.94,6.96,6.94,6.95,128000.0,5.4746,5.4904,5.4746,5.4825,128000.0
2008-03-10 11:40:00,6.94,6.96,6.94,6.95,88400.0,5.4746,5.4904,5.4746,5.4825,88400.0
2008-03-10 11:50:00,6.95,7.0,6.95,6.99,106000.0,5.4825,5.5219,5.4825,5.514,106000.0
2008-03-10 12:00:00,7.0,7.01,6.97,7.0,134800.0,5.5219,5.5298,5.4983,5.5219,134800.0
2008-03-10 12:10:00,7.0,7.01,6.99,7.0,99200.0,5.5219,5.5298,5.514,5.5219,99200.0
2008-03-10 12:20:00,7.0,7.02,6.99,7.0,28000.0,5.5219,5.5377,5.514,5.5219,28000.0
2008-03-10 12:30:00,7.0,7.02,7.0,7.02,27600.0,5.5219,5.5377,5.5219,5.5377,27600.0
2008-03-10 12:40:00,7.01,7.02,7.0,7.0,26400.0,5.5298,5.5377,5.5219,5.5219,26400.0
2008-03-10 12:50:00,6.99,7.03,6.99,7.02,77600.0,5.514,5.5456,5.514,5.5377,77600.0
2008-03-10 13:00:00,7.02,7.03,7.01,7.02,26800.0,5.5377,5.5456,5.5298,5.5377,26800.0
2008-03-10 13:10:00,7.01,7.02,7.0,7.01,32400.0,5.5298,5.5377,5.5219,5.5298,32400.0
2008-03-10 13:20:00,7.01,7.01,6.99,6.99,47600.0,5.5298,5.5298,5.514,5.514,47600.0
2008-03-10 13:30:00,6.99,7.01,6.99,6.99,99200.0,5.514,5.5298,5.514,5.514,99200.0
2008-03-10 13:40:00,6.99,7.0,6.97,6.97,348400.0,5.514,5.5219,5.4983,5.4983,348400.0
2008-03-10 13:50:00,6.97,6.99,6.96,6.96,374000.0,5.4983,5.514,5.4904,5.4904,374000.0
2008-03-10 14:00:00,6.96,6.98,6.96,6.96,92000.0,5.4904,5.5061,5.4904,5.4904,92000.0
2008-03-10 14:10:00,6.96,6.98,6.96,6.97,40000.0,5.4904,5.5061,5.4904,5.4983,40000.0
2008-03-10 14:20:00,6.97,6.98,6.96,6.97,68400.0,5.4983,5.5061,5.4904,5.4983,68400.0
2008-03-10 14:30:00,6.97,7.0,6.97,6.98,357200.0,5.4983,5.5219,5.4983,5.5061,357200.0
2008-03-10 14:40:00,6.98,6.98,6.96,6.96,60800.0,5.5061,5.5061,5.4904,5.4904,60800.0
2008-03-10 14:50:00,6.97,6.97,6.95,6.95,62400.0,5.4983,5.4983,5.4825,5.4825,62400.0
2008-03-10 15:00:00,6.95,6.96,6.94,6.95,134800.0,5.4825,5.4904,5.4746,5.4825,134800.0
2008-03-10 15:10:00,6.95,6.96,6.94,6.96,121200.0,5.4825,5.4904,5.4746,5.4904,121200.0
2008-03-10 15:20:00,6.96,6.98,6.95,6.97,203600.0,5.4904,5.5061,5.4825,5.4983,203600.0
2008-03-10 15:30:00,6.97,6.98,6.95,6.95,190800.0,5.4983,5.5061,5.4825,5.4825,190800.0
2008-03-10 15:40:00,6.95,6.96,6.93,6.95,231200.0,5.4825,5.4904,5.4667,5.4825,231200.0
2008-03-10 15:50:00,6.95,6.95,6.93,6.93,407200.0,5.4825,5.4825,5.4667,5.4667,407200.0
2008-03-11 09:30:00,6.97,7.12,6.95,7.09,132000.0,5.4983,5.6166,5.4825,5.5929,132000.0
2008-03-11 09:40:00,7.1,7.14,7.1,7.14,291200.0,5.6008,5.6324,5.6008,5.6324,291200.0
2008-03-11 09:50:00,7.15,7.15,7.09,7.1,174000.0,5.6402,5.6402,5.5929,5.6008,174000.0
2008-03-11 10:00:00,7.1,7.11,7.08,7.11,69600.0,5.6008,5.6087,5.585,5.6087,69600.0
2008-03-11 10:10:00,7.11,7.16,7.11,7.15,82400.0,5.6087,5.6481,5.6087,5.6402,82400.0
2008-03-11 10:20:00,7.14,7.16,7.13,7.15,100000.0,5.6324,5.6481,5.6245,5.6402,100000.0
2008-03-11 10:30:00,7.15,7.15,7.1,7.1,80400.0,5.6402,5.6402,5.6008,5.6008,80400.0
2008-03-11 10:40:00,7.1,7.13,7.1,7.13,64000.0,5.6008,5.6245,5.6008,5.6245,64000.0
2008-03-11 10:50:00,7.12,7.14,7.11,7.14,74400.0,5.6166,5.6324,5.6087,5.6324,74400.0
2008-03-11 11:00:00,7.14,7.15,7.11,7.12,59600.0,5.6324,5.6402,5.6087,5.6166,59600.0
2008-03-11 11:10:00,7.12,7.12,7.09,7.1,68400.0,5.6166,5.6166,5.5929,5.6008,68400.0
2008-03-11 11:20:00,7.1,7.13,7.1,7.13,75600.0,5.6008,5.6245,5.6008,5.6245,75600.0
2008-03-11 11:30:00,7.13,7.13,7.1,7.1,58800.0,5.6245,5.6245,5.6008,5.6008,58800.0
2008-03-11 11:40:00,7.1,7.1,7.07,7.07,88000.0,5.6008,5.6008,5.5771,5.5771,88000.0
2008-03-11 11:50:00,7.07,7.07,7.05,7.05,91200.0,5.5771,5.5771,5.5614,5.5614,91200.0
2008-03-11 12:00:00,7.05,7.08,7.05,7.08,76000.0,5.5614,5.585,5.5614,5.585,76000.0
2008-03-11 12:10:00,7.08,7.09,7.08,7.09,57600.0,5.585,5.5929,5.585,5.5929,57600.0
2008-03-11 12:20:00,7.09,7.1,7.07,7.08,50400.0,5.5929,5.6008,5.5771,5.585,50400.0
2008-03-11 12:30:00,7.08,7.08,7.06,7.06,35600.0,5.585,5.585,5.5693,5.5693,35600.0
2008-03-11 12:40:00,7.06,7.07,7.05,7.05,54800.0,5.5693,5.5771,5.5614,5.5614,54800.0
2008-03-11 12:50:00,7.05,7.08,7.05,7.07,133600.0,5.5614,5.585,5.5614,5.5771,133600.0
2008-03-11 13:00:00,7.08,7.08,7.05,7.05,70000.0,5.585,5.585,5.5614,5.5614,70000.0
2008-03-11 13:10:00,7.05,7.07,7.05,7.07,127200.0,5.5614,5.5771,5.5614,5.5771,127200.0
2008-03-11 13:20:00,7.07,7.08,7.06,7.07,110800.0,5.5771,5.585,5.5693,5.5771,110800.0
2008-03-11 13:30:00,7.07,7.08,7.07,7.07,68000.0,5.5771,5.585,5.5771,5.5771,68000.0
2008-03-11 13:40:00,7.07,7.07,7.06,7.07,62400.0,5.5771,5.5771,5.5693,5.5771,62400.0
2008-03-11 13:50:00,7.07,7.08,7.06,7.08,113200.0,5.5771,5.585,5.5693,5.585,113200.0
2008-03-11 14:00:00,7.08,7.1,7.08,7.1,86400.0,5.585,5.6008,5.585,5.6008,86400.0
2008-03-11 14:10:00,7.1,7.12,7.09,7.11,117200.0,5.6008,5.6166,5.5929,5.6087,117200.0
2008-03-11 14:20:00,7.1,7.11,7.09,7.09,85200.0,5.6008,5.6087,5.5929,5.5929,85200.0
2008-03-11 14:30:00,7.09,7.14,7.08,7.13,131200.0,5.5929,5.6324,5.585,5.6245,131200.0
2008-03-11 14:40:00,7.13,7.16,7.13,7.16,137600.0,5.6245,5.6481,5.6245,5.6481,137600.0
2008-03-11 14:50:00,7.16,7.18,7.15,7.16,158400.0,5.6481,5.6639,5.6402,5.6481,158400.0
2008-03-11 15:00:00,7.17,7.17,7.14,7.15,161200.0,5.656,5.656,5.6324,5.6402,161200.0
2008-03-11 15:10:00,7.15,7.17,7.14,7.17,121200.0,5.6402,5.656,5.6324,5.656,121200.0
2008-03-11 15:20:00,7.17,7.18,7.16,7.18,117600.0,5.656,5.6639,5.6481,5.6639,117600.0
2008-03-11 15:30:00,7.18,7.18,7.16,7.18,202800.0,5.6639,5.6639,5.6481,5.6639,202800.0
2008-03-11 15:40:00,7.18,7.19,7.17,7.19,222400.0,5.6639,5.6718,5.656,5.6718,222400.0
2008-03-11 15:50:00,7.19,7.24,7.19,7.24,734800.0,5.6718,5.7112,5.6718,5.7112,734800.0
2008-03-12 09:30:00,7.28,7.33,7.24,7.3,110800.0,5.7428,5.7822,5.7112,5.7586,110800.0
2008-03-12 09:40:00,7.3,7.3,7.26,7.26,115600.0,5.7586,5.7586,5.727,5.727,115600.0
2008-03-12 09:50:00,7.26,7.3,7.25,7.29,130800.0,5.727,5.7586,5.7191,5.7507,130800.0
2008-03-12 10:00:00,7.28,7.29,7.22,7.22,101600.0,5.7428,5.7507,5.6955,5.6955,101600.0
2008-03-12 10:10:00,7.22,7.23,7.21,7.22,78000.0,5.6955,5.7034,5.6876,5.6955,78000.0
2008-03-12 10:20:00,7.22,7.26,7.22,7.25,157600.0,5.6955,5.727,5.6955,5.7191,157600.0
2008-03-12 10:30:00,7.25,7.32,7.25,7.32,139600.0,5.7191,5.7744,5.7191,5.7744,139600.0
2008-03-12 10:40:00,7.31,7.33,7.28,7.28,404800.0,5.7665,5.7822,5.7428,5.7428,404800.0
2008-03-12 10:50:00,7.28,7.28,7.25,7.27,332000.0,5.7428,5.7428,5.7191,5.7349,332000.0
2008-03-12 11:00:00,7.27,7.29,7.27,7.29,61200.0,5.7349,5.7507,5.7349,5.7507,61200.0
2008-03-12 11:10:00,7.29,7.3,7.28,7.29,435600.0,5.7507,5.7586,5.7428,5.7507,435600.0
2008-03-12 11:20:00,7.29,7.29,7.28,7.28,61200.0,5.7507,5.7507,5.7428,5.7428,61200.0
2008-03-12 11:30:00,7.28,7.28,7.23,7.25,133200.0,5.7428,5.7428,5.7034,5.7191,133200.0
2008-03-12 11:40:00,7.25,7.26,7.24,7.25,76400.0,5.7191,5.727,5.7112,5.7191,76400.0
2008-03-12 11:50:00,7.25,7.25,7.24,7.25,83600.0,5.7191,5.7191,5.7112,5.7191,83600.0
2008-03-12 12:00:00,7.25,7.25,7.24,7.24,95200.0,5.7191,5.7191,5.7112,5.7112,95200.0
2008-03-12 12:10:00,7.24,7.24,7.23,7.23,56800.0,5.7112,5.7112,5.7034,5.7034,56800.0
2008-03-12 12:20:00,7.24,7.24,7.24,7.24,142000.0,5.7112,5.7112,5.7112,5.7112,142000.0
2008-03-12 12:30:00,7.25,7.26,7.24,7.26,96400.0,5.7191,5.727,5.7112,5.727,96400.0
2008-03-12 12:40:00,7.26,7.26,7.25,7.25,145600.0,5.727,5.727,5.7191,5.7191,145600.0
2008-03-12 12:50:00,7.25,7.26,7.25,7.26,126000.0,5.7191,5.727,5.7191,5.727,126000.0
2008-03-12 13:00:00,7.26,7.26,7.24,7.24,258000.0,5.727,5.727,5.7112,5.7112,258000.0
2008-03-12 13:10:00,7.24,7.24,7.23,7.24,164000.0,5.7112,5.7112,5.7034,5.7112,164000.0
2008-03-12 13:20:00,7.24,7.27,7.24,7.25,123600.0,5.7112,5.7349,5.7112,5.7191,123600.0
2008-03-12 13:30:00,7.25,7.25,7.24,7.24,66400.0,5.7191,5.7191,5.7112,5.7112,66400.0
2008-03-12 13:40:00,7.24,7.25,7.22,7.23,119600.0,5.7112,5.7191,5.6955,5.7034,119600.0
2008-03-12 13:50:00,7.24,7.25,7.24,7.24,33200.0,5.7112,5.7191,5.7112,5.7112,33200.0
2008-03-12 14:00:00,7.24,7.25,7.23,7.24,102000.0,5.7112,5.7191,5.7034,5.7112,102000.0
2008-03-12 14:10:00,7.24,7.24,7.23,7.24,58800.0,5.7112,5.7112,5.7034,5.7112,58800.0
2008-03-12 14:20:00,7.24,7.24,7.22,7.23,113600.0,5.7112,5.7112,5.6955,5.7034,113600.0
2008-03-12 14:30:00,7.23,7.25,7.22,7.25,289600.0,5.7034,5.7191,5.6955,5.7191,289600.0
2008-03-12 14:40:00,7.25,7.25,7.24,7.25,173600.0,5.7191,5.7191,5.7112,5.7191,173600.0
2008-03-12 14:50:00,7.25,7.25,7.23,7.23,110400.0,5.7191,5.7191,5.7034,5.7034,110400.0
2008-03-12 15:00:00,7.23,7.24,7.22,7.24,183200.0,5.7034,5.7112,5.6955,5.7112,183200.0
2008-03-12 15:10:00,7.23,7.24,7.22,7.24,116400.0,5.7034,5.7112,5.6955,5.7112,116400.0
2008-03-12 15:20:00,7.24,7.25,7.22,7.23,189600.0,5.7112,5.7191,5.6955,5.7034,189600.0
2008-03-12 15:30:00,7.23,7.23,7.21,7.22,390000.0,5.7034,5.7034,5.6876,5.6955,390000.0
2008-03-12 15:40:00,7.22,7.22,7.19,7.2,296000.0,5.6955,5.6955,5.6718,5.6797,296000.0
2008-03-12 15:50:00,7.2,7.21,7.19,7.2,728400.0,5.6797,5.6876,5.6718,5.6797,728400.0
2008-03-13 09:30:00,7.09,7.18,7.06,7.14,63600.0,5.5929,5.6639,5.5693,5.6324,63600.0
2008-03-13 09:40:00,7.12,7.14,7.12,7.14,56000.0,5.6166,5.6324,5.6166,5.6324,56000.0
2008-03-13 09:50:00,7.14,7.16,7.13,7.15,83600.0,5.6324,5.6481,5.6245,5.6402,83600.0
2008-03-13 10:00:00,7.16,7.16,7.13,7.15,110000.0,5.6481,5.6481,5.6245,5.6402,110000.0
2008-03-13 10:10:00,7.16,7.16,7.13,7.13,77600.0,5.6481,5.6481,5.6245,5.6245,77600.0
2008-03-13 10:20:00,7.13,7.14,7.1,7.13,176800.0,5.6245,5.6324,5.6008,5.6245,176800.0
2008-03-13 10:30:00,7.13,7.15,7.13,7.14,112400.0,5.6245,5.6402,5.6245,5.6324,112400.0
2008-03-13 10:40:00,7.14,7.2,7.13,7.19,349600.0,5.6324,5.6797,5.6245,5.6718,349600.0
2008-03-13 10:50:00,7.19,7.2,7.16,7.17,119200.0,5.6718,5.6797,5.6481,5.656,119200.0
2008-03-13 11:00:00,7.17,7.21,7.16,7.2,359200.0,5.656,5.6876,5.6481,5.6797,359200.0
2008-03-13 11:10:00,7.2,7.21,7.16,7.17,366400.0,5.6797,5.6876,5.6481,5.656,366400.0
2008-03-13 11:20:00,7.17,7.21,7.17,7.2,361200.0,5.656,5.6876,5.656,5.6797,361200.0
2008-03-13 11:30:00,7.2,7.2,7.18,7.18,96800.0,5.6797,5.6797,5.6639,5.6639,96800.0
2008-03-13 11:40:00,7.19,7.21,7.15,7.15,112800.0,5.6718,5.6876,5.6402,5.6402,112800.0
2008-03-13 11:50:00,7.16,7.16,7.14,7.15,128800.0,5.6481,5.6481,5.6324,5.6402,128800.0
2008-03-13 12:00:00,7.15,7.21,7.15,7.19,171200.0,5.6402,5.6876,5.6402,5.6718,171200.0
2008-03-13 12:10:00,7.19,7.21,7.18,7.2,60400.0,5.6718,5.6876,5.6639,5.6797,60400.0
2008-03-13 12:20:00,7.2,7.2,7.17,7.18,63600.0,5.6797,5.6797,5.656,5.6639,63600.0
2008-03-13 12:30:00,7.18,7.2,7.18,7.18,40000.0,5.6639,5.6797,5.6639,5.6639,40000.0
2008-03-13 12:40:00,7.18,7.19,7.14,7.15,103600.0,5.6639,5.6718,5.6324,5.6402,103600.0
2008-03-13 12:50:00,7.15,7.17,7.15,7.17,75200.0,5.6402,5.656,5.6402,5.656,75200.0
2008-03-13 13:00:00,7.17,7.23,7.17,7.21,170800.0,5.656,5.7034,5.656,5.6876,170800.0
2008-03-13 13:10:00,7.21,7.22,7.17,7.2,130400.0,5.6876,5.6955,5.656,5.6797,130400.0
2008-03-13 13:20:00,7.2,7.25,7.2,7.24,157600.0,5.6797,5.7191,5.6797,5.7112,157600.0
2008-03-13 13:30:00,7.25,7.26,7.23,7.25,134800.0,5.7191,5.727,5.7034,5.7191,134800.0
2008-03-13 13:40:00,7.25,7.25,7.21,7.21,180400.0,5.7191,5.7191,5.6876,5.6876,180400.0
2008-03-13 13:50:00,7.21,7.28,7.21,7.25,214400.0,5.6876,5.7428,5.6876,5.7191,214400.0
2008-03-13 14:00:00,7.25,7.26,7.23,7.25,247600.0,5.7191,5.727,5.7034,5.7191,247600.0
2008-03-13 14:10:00,7.25,7.25,7.22,7.22,162400.0,5.7191,5.7191,5.6955,5.6955,162400.0
2008-03-13 14:20:00,7.23,7.25,7.22,7.25,124800.0,5.7034,5.7191,5.6955,5.7191,124800.0
2008-03-13 14:30:00,7.25,7.25,7.23,7.24,147600.0,5.7191,5.7191,5.7034,5.7112,147600.0
2008-03-13 14:40:00,7.23,7.24,7.2,7.2,200800.0,5.7034,5.7112,5.6797,5.6797,200800.0
2008-03-13 14:50:00,7.2,7.23,7.19,7.23,115200.0,5.6797,5.7034,5.6718,5.7034,115200.0
2008-03-13 15:00:00,7.23,7.26,7.22,7.25,181200.0,5.7034,5.727,5.6955,5.7191,181200.0
2008-03-13 15:10:00,7.25,7.26,7.22,7.23,198800.0,5.7191,5.727,5.6955,5.7034,198800.0
2008-03-13 15:20:00,7.23,7.26,7.22,7.25,146400.0,5.7034,5.727,5.6955,5.7191,146400.0
2008-03-13 15:30:00,7.25,7.26,7.23,7.26,196400.0,5.7191,5.727,5.7034,5.727,196400.0
2008-03-13 15:40:00,7.27,7.27,7.23,7.24,220400.0,5.7349,5.7349,5.7034,5.7112,220400.0
2008-03-13 15:50:00,7.24,7.25,7.23,7.23,381600.0,5.7112,5.7191,5.7034,5.7034,381600.0
2008-03-14 09:30:00,7.05,7.39,7.04,7.27,52400.0,5.5614,5.8296,5.5535,5.7349,52400.0
2008-03-14 09:40:00,7.26,7.3,7.16,7.16,111600.0,5.727,5.7586,5.6481,5.6481,111600.0
2008-03-14 09:50:00,7.16,7.18,7.03,7.03,173200.0,5.6481,5.6639,5.5456,5.5456,173200.0
2008-03-14 10:00:00,7.03,7.13,6.97,7.13,400400.0,5.5456,5.6245,5.4983,5.6245,400400.0
2008-03-14 10:10:00,7.13,7.14,7.06,7.11,197600.0,5.6245,5.6324,5.5693,5.6087,197600.0
2008-03-14 10:20:00,7.1,7.1,7.04,7.05,264800.0,5.6008,5.6008,5.5535,5.5614,264800.0
2008-03-14 10:30:00,7.05,7.1,7.03,7.03,83600.0,5.5614,5.6008,5.5456,5.5456,83600.0
2008-03-14 10:40:00,7.03,7.05,7.0,7.03,161200.0,5.5456,5.5614,5.5219,5.5456,161200.0
2008-03-14 10:50:00,7.04,7.08,7.04,7.06,103200.0,5.5535,5.585,5.5535,5.5693,103200.0
2008-03-14 11:00:00,7.06,7.07,7.05,7.06,112000.0,5.5693,5.5771,5.5614,5.5693,112000.0
2008-03-14 11:10:00,7.06,7.07,7.0,7.01,134800.0,5.5693,5.5771,5.5219,5.5298,134800.0
2008-03-14 11:20:00,7.0,7.01,6.97,7.0,149200.0,5.5219,5.5298,5.4983,5.5219,149200.0
2008-03-14 11:30:00,6.99,7.03,6.99,7.02,147600.0,5.514,5.5456,5.514,5.5377,147600.0
2008-03-14 11:40:00,7.02,7.07,7.01,7.04,182000.0,5.5377,5.5771,5.5298,5.5535,182000.0
2008-03-14 11:50:00,7.04,7.04,6.98,6.98,134000.0,5.5535,5.5535,5.5061,5.5061,134000.0
2008-03-14 12:00:00,6.98,7.01,6.98,7.01,100400.0,5.5061,5.5298,5.5061,5.5298,100400.0
2008-03-14 12:10:00,7.01,7.03,7.01,7.01,98400.0,5.5298,5.5456,5.5298,5.5298,98400.0
2008-03-14 12:20:00,7.01,7.04,7.01,7.02,125600.0,5.5298,5.5535,5.5298,5.5377,125600.0
2008-03-14 12:30:00,7.02,7.03,7.01,7.01,74400.0,5.5377,5.5456,5.5298,5.5298,74400.0
2008-03-14 12:40:00,7.01,7.02,6.99,7.01,318800.0,5.5298,5.5377,5.514,5.5298,318800.0
2008-03-14 12:50:00,7.01,7.04,6.99,7.01,134400.0,5.5298,5.5535,5.514,5.5298,134400.0
2008-03-14 13:00:00,7.01,7.02,7.0,7.01,135600.0,5.5298,5.5377,5.5219,5.5298,135600.0
2008-03-14 13:10:00,7.01,7.03,7.0,7.01,81600.0,5.5298,5.5456,5.5219,5.5298,81600.0
2008-03-14 13:20:00,7.01,7.04,7.01,7.03,117600.0,5.5298,5.5535,5.5298,5.5456,117600.0
2008-03-14 13:30:00,7.04,7.06,7.02,7.05,134000.0,5.5535,5.5693,5.5377,5.5614,134000.0
2008-03-14 13:40:00,7.05,7.07,7.04,7.07,175600.0,5.5614,5.5771,5.5535,5.5771,175600.0
2008-03-14 13:50:00,7.06,7.06,7.03,7.03,145200.0,5.5693,5.5693,5.5456,5.5456,145200.0
2008-03-14 14:00:00,7.03,7.04,7.01,7.02,223600.0,5.5456,5.5535,5.5298,5.5377,223600.0
2008-03-14 14:10:00,7.02,7.03,7.01,7.02,207200.0,5.5377,5.5456,5.5298,5.5377,207200.0
2008-03-14 14:20:00,7.01,7.02,7.0,7.0,235600.0,5.5298,5.5377,5.5219,5.5219,235600.0
2008-03-14 14:30:00,7.0,7.01,7.0,7.01,343200.0,5.5219,5.5298,5.5219,5.5298,343200.0
2008-03-14 14:40:00,7.01,7.05,7.01,7.03,412400.0,5.5298,5.5614,5.5298,5.5456,412400.0
2008-03-14 14:50:00,7.03,7.04,7.02,7.02,193600.0,5.5456,5.5535,5.5377,5.5377,193600.0
2008-03-14 15:00:00,7.02,7.03,7.01,7.02,130800.0,5.5377,5.5456,5.5298,5.5377,130800.0
2008-03-14 15:10:00,7.03,7.1,7.02,7.08,345200.0,5.5456,5.6008,5.5377,5.585,345200.0
2008-03-14 15:20:00,7.08,7.13,7.07,7.11,230000.0,5.585,5.6245,5.5771,5.6087,230000.0
2008-03-14 15:30:00,7.11,7.11,7.05,7.07,458000.0,5.6087,5.6087,5.5614,5.5771,458000.0
2008-03-14 15:40:00,7.06,7.07,7.01,7.02,477600.0,5.5693,5.5771,5.5298,5.5377,477600.0
2008-03-14 15:50:00,7.02,7.06,7.0,7.03,759200.0,5.5377,5.5693,5.5219,5.5456,759200.0
2008-03-17 09:30:00,7.1,7.1,6.85,6.94,216000.0,5.6008,5.6008,5.4036,5.4746,216000.0
2008-03-17 09:40:00,6.94,7.02,6.93,7.01,146400.0,5.4746,5.5377,5.4667,5.5298,146400.0
2008-03-17 09:50:00,7.0,7.06,7.0,7.05,212400.0,5.5219,5.5693,5.5219,5.5614,212400.0
2008-03-17 10:00:00,7.06,7.11,7.06,7.1,218000.0,5.5693,5.6087,5.5693,5.6008,218000.0
2008-03-17 10:10:00,7.11,7.11,7.09,7.1,106400.0,5.6087,5.6087,5.5929,5.6008,106400.0
2008-03-17 10:20:00,7.1,7.11,7.06,7.07,103600.0,5.6008,5.6087,5.5693,5.5771,103600.0
2008-03-17 10:30:00,7.06,7.06,7.03,7.04,109600.0,5.5693,5.5693,5.5456,5.5535,109600.0
2008-03-17 10:40:00,7.05,7.09,7.05,7.09,60800.0,5.5614,5.5929,5.5614,5.5929,60800.0
2008-03-17 10:50:00,7.09,7.1,7.02,7.04,108000.0,5.5929,5.6008,5.5377,5.5535,108000.0
2008-03-17 11:00:00,7.04,7.05,7.0,7.04,179200.0,5.5535,5.5614,5.5219,5.5535,179200.0
2008-03-17 11:10:00,7.04,7.05,6.99,7.0,91200.0,5.5535,5.5614,5.514,5.5219,91200.0
2008-03-17 11:20:00,7.0,7.04,6.99,7.0,61600.0,5.5219,5.5535,5.514,5.5219,61600.0
2008-03-17 11:30:00,7.01,7.04,7.01,7.03,44800.0,5.5298,5.5535,5.5298,5.5456,44800.0
2008-03-17 11:40:00,7.03,7.05,7.01,7.05,61200.0,5.5456,5.5614,5.5298,5.5614,61200.0
2008-03-17 11:50:00,7.05,7.05,6.99,7.02,95600.0,5.5614,5.5614,5.514,5.5377,95600.0
2008-03-17 12:00:00,7.02,7.06,7.01,7.05,101600.0,5.5377,5.5693,5.5298,5.5614,101600.0
2008-03-17 12:10:00,7.05,7.06,7.03,7.06,74000.0,5.5614,5.5693,5.5456,5.5693,74000.0
2008-03-17 12:20:00,7.06,7.06,7.02,7.05,66800.0,5.5693,5.5693,5.5377,5.5614,66800.0
2008-03-17 12:30:00,7.05,7.06,7.04,7.06,182800.0,5.5614,5.5693,5.5535,5.5693,182800.0
2008-03-17 12:40:00,7.05,7.07,7.04,7.06,138800.0,5.5614,5.5771,5.5535,5.5693,138800.0
2008-03-17 12:50:00,7.06,7.06,7.04,7.04,80000.0,5.5693,5.5693,5.5535,5.5535,80000.0
2008-03-17 13:00:00,7.04,7.04,7.0,7.01,65600.0,5.5535,5.5535,5.5219,5.5298,65600.0
2008-03-17 13:10:00,7.0,7.04,7.0,7.03,89600.0,5.5219,5.5535,5.5219,5.5456,89600.0
2008-03-17 13:20:00,7.02,7.04,7.0,7.02,109600.0,5.5377,5.5535,5.5219,5.5377,109600.0
2008-03-17 13:30:00,7.02,7.02,7.01,7.02,53600.0,5.5377,5.5377,5.5298,5.5377,53600.0
2008-03-17 13:40:00,7.02,7.05,7.01,7.02,145200.0,5.5377,5.5614,5.5298,5.5377,145200.0
2008-03-17 13:50:00,7.03,7.03,7.01,7.03,110000.0,5.5456,5.5456,5.5298,5.5456,110000.0
2008-03-17 14:00:00,7.02,7.05,7.01,7.03,221600.0,5.5377,5.5614,5.5298,5.5456,221600.0
2008-03-17 14:10:00,7.03,7.04,7.0,7.01,93200.0,5.5456,5.5535,5.5219,5.5298,93200.0
2008-03-17 14:20:00,7.01,7.02,6.96,6.97,249600.0,5.5298,5.5377,5.4904,5.4983,249600.0
2008-03-17 14:30:00,6.97,7.0,6.95,6.99,176400.0,5.4983,5.5219,5.4825,5.514,176400.0
2008-03-17 14:40:00,6.99,7.03,6.93,6.98,133200.0,5.514,5.5456,5.4667,5.5061,133200.0
2008-03-17 14:50:00,6.99,7.03,6.98,7.0,154000.0,5.514,5.5456,5.5061,5.5219,154000.0
2008-03-17 15:00:00,7.01,7.05,6.98,7.04,135600.0,5.5298,5.5614,5.5061,5.5535,135600.0
2008-03-17 15:10:00,7.04,7.04,7.02,7.02,153600.0,5.5535,5.5535,5.5377,5.5377,153600.0
2008-03-17 15:20:00,7.02,7.06,7.02,7.03,179600.0,5.5377,5.5693,5.5377,5.5456,179600.0
2008-03-17 15:30:00,7.03,7.07,7.03,7.06,111200.0,5.5456,5.5771,5.5456,5.5693,111200.0
2008-03-17 15:40:00,7.06,7.07,7.03,7.05,192000.0,5.5693,5.5771,5.5456,5.5614,192000.0
2008-03-17 15:50:00,7.05,7.06,6.99,6.99,407200.0,5.5614,5.5693,5.514,5.514,407200.0
2008-03-18 09:30:00,7.08,7.13,7.03,7.04,108800.0,5.585,5.6245,5.5456,5.5535,108800.0
2008-03-18 09:40:00,7.04,7.06,7.03,7.04,63200.0,5.5535,5.5693,5.5456,5.5535,63200.0
2008-03-18 09:50:00,7.04,7.08,7.04,7.07,72400.0,5.5535,5.585,5.5535,5.5771,72400.0
2008-03-18 10:00:00,7.08,7.1,7.07,7.08,86800.0,5.585,5.6008,5.5771,5.585,86800.0
2008-03-18 10:10:00,7.08,7.1,7.08,7.1,72000.0,5.585,5.6008,5.585,5.6008,72000.0
2008-03-18 10:20:00,7.1,7.13,7.1,7.11,82400.0,5.6008,5.6245,5.6008,5.6087,82400.0
2008-03-18 10:30:00,7.11,7.11,7.07,7.07,82400.0,5.6087,5.6087,5.5771,5.5771,82400.0
2008-03-18 10:40:00,7.08,7.08,7.06,7.07,96000.0,5.585,5.585,5.5693,5.5771,96000.0
2008-03-18 10:50:00,7.07,7.1,7.07,7.09,51600.0,5.5771,5.6008,5.5771,5.5929,51600.0
2008-03-18 11:00:00,7.09,7.09,7.07,7.07,58000.0,5.5929,5.5929,5.5771,5.5771,58000.0
2008-03-18 11:10:00,7.08,7.09,7.07,7.09,68000.0,5.585,5.5929,5.5771,5.5929,68000.0
2008-03-18 11:20:00,7.09,7.1,7.09,7.09,54800.0,5.5929,5.6008,5.5929,5.5929,54800.0
2008-03-18 11:30:00,7.08,7.1,7.08,7.1,41600.0,5.585,5.6008,5.585,5.6008,41600.0
2008-03-18 11:40:00,7.1,7.1,7.09,7.1,56400.0,5.6008,5.6008,5.5929,5.6008,56400.0
2008-03-18 11:50:00,7.1,7.11,7.1,7.1,44800.0,5.6008,5.6087,5.6008,5.6008,44800.0
2008-03-18 12:00:00,7.1,7.11,7.1,7.11,49600.0,5.6008,5.6087,5.6008,5.6087,49600.0
2008-03-18 12:10:00,7.12,7.12,7.11,7.12,45200.0,5.6166,5.6166,5.6087,5.6166,45200.0
2008-03-18 12:20:00,7.12,7.12,7.12,7.12,40000.0,5.6166,5.6166,5.6166,5.6166,40000.0
2008-03-18 12:30:00,7.12,7.15,7.12,7.14,68800.0,5.6166,5.6402,5.6166,5.6324,68800.0
2008-03-18 12:40:00,7.14,7.15,7.12,7.12,74400.0,5.6324,5.6402,5.6166,5.6166,74400.0
2008-03-18 12:50:00,7.12,7.12,7.1,7.1,211200.0,5.6166,5.6166,5.6008,5.6008,211200.0
2008-03-18 13:00:00,7.1,7.11,7.1,7.11,65600.0,5.6008,5.6087,5.6008,5.6087,65600.0
2008-03-18 13:10:00,7.11,7.12,7.1,7.12,146000.0,5.6087,5.6166,5.6008,5.6166,146000.0
2008-03-18 13:20:00,7.12,7.12,7.1,7.11,128400.0,5.6166,5.6166,5.6008,5.6087,128400.0
2008-03-18 13:30:00,7.11,7.12,7.1,7.1,133600.0,5.6087,5.6166,5.6008,5.6008,133600.0
2008-03-18 13:40:00,7.11,7.11,7.08,7.09,280000.0,5.6087,5.6087,5.585,5.5929,280000.0
2008-03-18 13:50:00,7.09,7.1,7.09,7.1,180000.0,5.5929,5.6008,5.5929,5.6008,180000.0
2008-03-18 14:00:00,7.1,7.1,7.08,7.09,195600.0,5.6008,5.6008,5.585,5.5929,195600.0
2008-03-18 14:10:00,7.09,7.09,7.01,7.06,480400.0,5.5929,5.5929,5.5298,5.5693,480400.0
2008-03-18 14:20:00,7.06,7.08,7.01,7.01,444000.0,5.5693,5.585,5.5298,5.5298,444000.0
2008-03-18 14:30:00,7.01,7.02,6.96,6.96,367600.0,5.5298,5.5377,5.4904,5.4904,367600.0
2008-03-18 14:40:00,6.96,7.02,6.96,6.98,404000.0,5.4904,5.5377,5.4904,5.5061,404000.0
2008-03-18 14:50:00,6.99,7.07,6.99,7.05,327200.0,5.514,5.5771,5.514,5.5614,327200.0
2008-03-18 15:00:00,7.05,7.06,7.04,7.05,288800.0,5.5614,5.5693,5.5535,5.5614,288800.0
2008-03-18 15:10:00,7.05,7.06,7.04,7.05,180000.0,5.5614,5.5693,5.5535,5.5614,180000.0
2008-03-18 15:20:00,7.06,7.07,7.05,7.07,456800.0,5.5693,5.5771,5.5614,5.5771,456800.0
2008-03-18 15:30:00,7.06,7.09,7.06,7.09,396000.0,5.5693,5.5929,5.5693,5.5929,396000.0
2008-03-18 15:40:00,7.09,7.11,7.09,7.09,318800.0,5.5929,5.6087,5.5929,5.5929,318800.0
2008-03-18 15:50:00,7.09,7.15,7.09,7.14,770800.0,5.5929,5.6402,5.5929,5.6324,770800.0
2008-03-19 09:30:00,7.29,7.33,7.14,7.28,185600.0,5.7507,5.7822,5.6324,5.7428,185600.0
2008-03-19 09:40:00,7.28,7.31,7.26,7.29,129600.0,5.7428,5.7665,5.727,5.7507,129600.0
2008-03-19 09:50:00,7.29,7.29,7.25,7.28,117200.0,5.7507,5.7507,5.7191,5.7428,117200.0
2008-03-19 10:00:00,7.28,7.32,7.28,7.3,212000.0,5.7428,5.7744,5.7428,5.7586,212000.0
2008-03-19 10:10:00,7.3,7.33,7.29,7.32,228000.0,5.7586,5.7822,5.7507,5.7744,228000.0
2008-03-19 10:20:00,7.32,7.35,7.32,7.33,110800.0,5.7744,5.798,5.7744,5.7822,110800.0
2008-03-19 10:30:00,7.33,7.33,7.29,7.31,184400.0,5.7822,5.7822,5.7507,5.7665,184400.0
2008-03-19 10:40:00,7.3,7.33,7.29,7.33,138800.0,5.7586,5.7822,5.7507,5.7822,138800.0
2008-03-19 10:50:00,7.33,7.39,7.33,7.39,154400.0,5.7822,5.8296,5.7822,5.8296,154400.0
2008-03-19 11:00:00,7.39,7.41,7.38,7.39,129200.0,5.8296,5.8453,5.8217,5.8296,129200.0
2008-03-19 11:10:00,7.39,7.4,7.35,7.35,172400.0,5.8296,5.8375,5.798,5.798,172400.0
2008-03-19 11:20:00,7.35,7.39,7.35,7.39,219600.0,5.798,5.8296,5.798,5.8296,219600.0
2008-03-19 11:30:00,7.39,7.4,7.37,7.39,91200.0,5.8296,5.8375,5.8138,5.8296,91200.0
2008-03-19 11:40:00,7.39,7.4,7.38,7.38,107600.0,5.8296,5.8375,5.8217,5.8217,107600.0
2008-03-19 11:50:00,7.38,7.43,7.38,7.38,78400.0,5.8217,5.8611,5.8217,5.8217,78400.0
2008-03-19 12:00:00,7.38,7.39,7.37,7.39,88000.0,5.8217,5.8296,5.8138,5.8296,88000.0
2008-03-19 12:10:00,7.39,7.41,7.38,7.41,69200.0,5.8296,5.8453,5.8217,5.8453,69200.0
2008-03-19 12:20:00,7.41,7.41,7.37,7.39,60800.0,5.8453,5.8453,5.8138,5.8296,60800.0
2008-03-19 12:30:00,7.39,7.39,7.37,7.37,116000.0,5.8296,5.8296,5.8138,5.8138,116000.0
2008-03-19 12:40:00,7.38,7.39,7.37,7.38,150400.0,5.8217,5.8296,5.8138,5.8217,150400.0
2008-03-19 12:50:00,7.39,7.42,7.39,7.4,60800.0,5.8296,5.8532,5.8296,5.8375,60800.0
2008-03-19 13:00:00,7.4,7.4,7.38,7.39,63600.0,5.8375,5.8375,5.8217,5.8296,63600.0
2008-03-19 13:10:00,7.39,7.39,7.38,7.39,77200.0,5.8296,5.8296,5.8217,5.8296,77200.0
2008-03-19 13:20:00,7.4,7.4,7.37,7.38,194400.0,5.8375,5.8375,5.8138,5.8217,194400.0
2008-03-19 13:30:00,7.38,7.38,7.37,7.38,133600.0,5.8217,5.8217,5.8138,5.8217,133600.0
2008-03-19 13:40:00,7.38,7.38,7.37,7.38,140400.0,5.8217,5.8217,5.8138,5.8217,140400.0
2008-03-19 13:50:00,7.38,7.38,7.32,7.33,189200.0,5.8217,5.8217,5.7744,5.7822,189200.0
2008-03-19 14:00:00,7.33,7.34,7.31,7.32,252000.0,5.7822,5.7901,5.7665,5.7744,252000.0
2008-03-19 14:10:00,7.32,7.33,7.32,7.32,238000.0,5.7744,5.7822,5.7744,5.7744,238000.0
2008-03-19 14:20:00,7.33,7.34,7.32,7.34,228800.0,5.7822,5.7901,5.7744,5.7901,228800.0
2008-03-19 14:30:00,7.34,7.34,7.32,7.32,223200.0,5.7901,5.7901,5.7744,5.7744,223200.0
2008-03-19 14:40:00,7.32,7.32,7.32,7.32,214000.0,5.7744,5.7744,5.7744,5.7744,214000.0
2008-03-19 14:50:00,7.32,7.34,7.32,7.34,250800.0,5.7744,5.7901,5.7744,5.7901,250800.0
2008-03-19 15:00:00,7.34,7.34,7.32,7.34,210800.0,5.7901,5.7901,5.7744,5.7901,210800.0
2008-03-19 15:10:00,7.34,7.35,7.32,7.32,143600.0,5.7901,5.798,5.7744,5.7744,143600.0
2008-03-19 15:20:00,7.32,7.32,7.29,7.29,274400.0,5.7744,5.7744,5.7507,5.7507,274400.0
2008-03-19 15:30:00,7.29,7.29,7.28,7.28,406800.0,5.7507,5.7507,5.7428,5.7428,406800.0
2008-03-19 15:40:00,7.28,7.29,7.28,7.29,403600.0,5.7428,5.7507,5.7428,5.7507,403600.0
2008-03-19 15:50:00,7.29,7.29,7.18,7.19,1028800.0,5.7507,5.7507,5.6639,5.6718,1028800.0
2008-03-20 09:30:00,7.27,7.29,7.22,7.24,1785200.0,5.7349,5.7507,5.6955,5.7112,1785200.0
2008-03-20 09:40:00,7.24,7.28,7.24,7.25,414800.0,5.7112,5.7428,5.7112,5.7191,414800.0
2008-03-20 09:50:00,7.25,7.28,7.25,7.26,255600.0,5.7191,5.7428,5.7191,5.727,255600.0
2008-03-20 10:00:00,7.26,7.27,7.14,7.15,439200.0,5.727,5.7349,5.6324,5.6402,439200.0
2008-03-20 10:10:00,7.15,7.17,7.13,7.17,278000.0,5.6402,5.656,5.6245,5.656,278000.0
2008-03-20 10:20:00,7.17,7.18,7.16,7.17,212000.0,5.656,5.6639,5.6481,5.656,212000.0
2008-03-20 10:30:00,7.16,7.18,7.16,7.17,213200.0,5.6481,5.6639,5.6481,5.656,213200.0
2008-03-20 10:40:00,7.16,7.17,7.16,7.16,221600.0,5.6481,5.656,5.6481,5.6481,221600.0
2008-03-20 10:50:00,7.16,7.17,7.13,7.14,214800.0,5.6481,5.656,5.6245,5.6324,214800.0
2008-03-20 11:00:00,7.14,7.14,7.12,7.12,247200.0,5.6324,5.6324,5.6166,5.6166,247200.0
2008-03-20 11:10:00,7.12,7.16,7.12,7.14,268800.0,5.6166,5.6481,5.6166,5.6324,268800.0
2008-03-20 11:20:00,7.14,7.17,7.14,7.17,107600.0,5.6324,5.656,5.6324,5.656,107600.0
2008-03-20 11:30:00,7.17,7.17,7.15,7.15,180400.0,5.656,5.656,5.6402,5.6402,180400.0
2008-03-20 11:40:00,7.15,7.16,7.12,7.14,156000.0,5.6402,5.6481,5.6166,5.6324,156000.0
2008-03-20 11:50:00,7.14,7.14,7.13,7.13,196000.0,5.6324,5.6324,5.6245,5.6245,196000.0
2008-03-20 12:00:00,7.14,7.18,7.14,7.17,207600.0,5.6324,5.6639,5.6324,5.656,207600.0
2008-03-20 12:10:00,7.17,7.2,7.17,7.19,103600.0,5.656,5.6797,5.656,5.6718,103600.0
2008-03-20 12:20:00,7.19,7.2,7.17,7.19,167200.0,5.6718,5.6797,5.656,5.6718,167200.0
2008-03-20 12:30:00,7.19,7.19,7.18,7.18,216400.0,5.6718,5.6718,5.6639,5.6639,216400.0
2008-03-20 12:40:00,7.18,7.2,7.18,7.2,104800.0,5.6639,5.6797,5.6639,5.6797,104800.0
2008-03-20 12:50:00,7.2,7.2,7.17,7.17,93600.0,5.6797,5.6797,5.656,5.656,93600.0
2008-03-20 13:00:00,7.17,7.18,7.17,7.17,93200.0,5.656,5.6639,5.656,5.656,93200.0
2008-03-20 13:10:00,7.17,7.17,7.15,7.16,88000.0,5.656,5.656,5.6402,5.6481,88000.0
2008-03-20 13:20:00,7.16,7.18,7.16,7.18,74800.0,5.6481,5.6639,5.6481,5.6639,74800.0
2008-03-20 13:30:00,7.18,7.2,7.17,7.2,134800.0,5.6639,5.6797,5.656,5.6797,134800.0
2008-03-20 13:40:00,7.2,7.22,7.19,7.21,118800.0,5.6797,5.6955,5.6718,5.6876,118800.0
2008-03-20 13:50:00,7.21,7.21,7.19,7.2,107200.0,5.6876,5.6876,5.6718,5.6797,107200.0
2008-03-20 14:00:00,7.2,7.21,7.19,7.2,115200.0,5.6797,5.6876,5.6718,5.6797,115200.0
2008-03-20 14:10:00,7.2,7.2,7.17,7.17,150000.0,5.6797,5.6797,5.656,5.656,150000.0
2008-03-20 14:20:00,7.17,7.17,7.16,7.16,130000.0,5.656,5.656,5.6481,5.6481,130000.0
2008-03-20 14:30:00,7.16,7.17,7.15,7.17,152400.0,5.6481,5.656,5.6402,5.656,152400.0
2008-03-20 14:40:00,7.16,7.17,7.15,7.15,159200.0,5.6481,5.656,5.6402,5.6402,159200.0
2008-03-20 14:50:00,7.15,7.16,7.14,7.15,209600.0,5.6402,5.6481,5.6324,5.6402,209600.0
2008-03-20 15:00:00,7.15,7.18,7.15,7.18,226400.0,5.6402,5.6639,5.6402,5.6639,226400.0
2008-03-20 15:10:00,7.18,7.2,7.17,7.17,310800.0,5.6639,5.6797,5.656,5.656,310800.0
2008-03-20 15:20:00,7.17,7.18,7.17,7.18,413200.0,5.656,5.6639,5.656,5.6639,413200.0
2008-03-20 15:30:00,7.18,7.19,7.16,7.16,428800.0,5.6639,5.6718,5.6481,5.6481,428800.0
2008-03-20 15:40:00,7.17,7.17,7.15,7.16,584000.0,5.656,5.656,5.6402,5.6481,584000.0
2008-03-20 15:50:00,7.16,7.21,7.16,7.2,1112000.0,5.6481,5.6876,5.6481,5.6797,1112000.0
2008-03-24 09:30:00,7.2,7.27,7.2,7.26,493600.0,5.6797,5.7349,5.6797,5.727,493600.0
2008-03-24 09:40:00,7.27,7.27,7.25,7.26,309200.0,5.7349,5.7349,5.7191,5.727,309200.0
2008-03-24 09:50:00,7.26,7.26,7.25,7.26,250800.0,5.727,5.727,5.7191,5.727,250800.0
2008-03-24 10:00:00,7.26,7.3,7.25,7.28,369200.0,5.727,5.7586,5.7191,5.7428,369200.0
2008-03-24 10:10:00,7.28,7.32,7.28,7.28,187600.0,5.7428,5.7744,5.7428,5.7428,187600.0
2008-03-24 10:20:00,7.28,7.29,7.28,7.28,144000.0,5.7428,5.7507,5.7428,5.7428,144000.0
2008-03-24 10:30:00,7.28,7.3,7.28,7.29,122400.0,5.7428,5.7586,5.7428,5.7507,122400.0
2008-03-24 10:40:00,7.29,7.3,7.28,7.28,171200.0,5.7507,5.7586,5.7428,5.7428,171200.0
2008-03-24 10:50:00,7.28,7.29,7.27,7.27,213600.0,5.7428,5.7507,5.7349,5.7349,213600.0
2008-03-24 11:00:00,7.27,7.28,7.27,7.27,238000.0,5.7349,5.7428,5.7349,5.7349,238000.0
2008-03-24 11:10:00,7.28,7.3,7.27,7.28,188400.0,5.7428,5.7586,5.7349,5.7428,188400.0
2008-03-24 11:20:00,7.28,7.28,7.27,7.27,194400.0,5.7428,5.7428,5.7349,5.7349,194400.0
2008-03-24 11:30:00,7.27,7.28,7.27,7.28,209600.0,5.7349,5.7428,5.7349,5.7428,209600.0
2008-03-24 11:40:00,7.28,7.3,7.28,7.28,105600.0,5.7428,5.7586,5.7428,5.7428,105600.0
2008-03-24 11:50:00,7.28,7.28,7.27,7.28,101200.0,5.7428,5.7428,5.7349,5.7428,101200.0
2008-03-24 12:00:00,7.28,7.29,7.27,7.28,227600.0,5.7428,5.7507,5.7349,5.7428,227600.0
2008-03-24 12:10:00,7.28,7.28,7.27,7.28,117600.0,5.7428,5.7428,5.7349,5.7428,117600.0
2008-03-24 12:20:00,7.28,7.28,7.27,7.28,126400.0,5.7428,5.7428,5.7349,5.7428,126400.0
2008-03-24 12:30:00,7.28,7.28,7.28,7.28,108000.0,5.7428,5.7428,5.7428,5.7428,108000.0
2008-03-24 12:40:00,7.28,7.29,7.28,7.28,69200.0,5.7428,5.7507,5.7428,5.7428,69200.0
2008-03-24 12:50:00,7.28,7.29,7.28,7.28,111200.0,5.7428,5.7507,5.7428,5.7428,111200.0
2008-03-24 13:00:00,7.28,7.29,7.27,7.28,112000.0,5.7428,5.7507,5.7349,5.7428,112000.0
2008-03-24 13:10:00,7.28,7.3,7.28,7.29,282000.0,5.7428,5.7586,5.7428,5.7507,282000.0
2008-03-24 13:20:00,7.29,7.3,7.29,7.3,75600.0,5.7507,5.7586,5.7507,5.7586,75600.0
2008-03-24 13:30:00,7.3,7.3,7.29,7.29,70000.0,5.7586,5.7586,5.7507,5.7507,70000.0
2008-03-24 13:40:00,7.29,7.29,7.28,7.28,84000.0,5.7507,5.7507,5.7428,5.7428,84000.0
2008-03-24 13:50:00,7.28,7.3,7.28,7.3,93600.0,5.7428,5.7586,5.7428,5.7586,93600.0
2008-03-24 14:00:00,7.3,7.3,7.28,7.29,89200.0,5.7586,5.7586,5.7428,5.7507,89200.0
2008-03-24 14:10:00,7.28,7.3,7.28,7.3,216400.0,5.7428,5.7586,5.7428,5.7586,216400.0
2008-03-24 14:20:00,7.3,7.32,7.3,7.32,89600.0,5.7586,5.7744,5.7586,5.7744,89600.0
2008-03-24 14:30:00,7.32,7.32,7.31,7.31,146400.0,5.7744,5.7744,5.7665,5.7665,146400.0
2008-03-24 14:40:00,7.32,7.32,7.3,7.3,138000.0,5.7744,5.7744,5.7586,5.7586,138000.0
2008-03-24 14:50:00,7.31,7.31,7.29,7.29,191600.0,5.7665,5.7665,5.7507,5.7507,191600.0
2008-03-24 15:00:00,7.29,7.3,7.29,7.3,295600.0,5.7507,5.7586,5.7507,5.7586,295600.0
2008-03-24 15:10:00,7.3,7.31,7.3,7.3,108800.0,5.7586,5.7665,5.7586,5.7586,108800.0
2008-03-24 15:20:00,7.3,7.31,7.29,7.29,154800.0,5.7586,5.7665,5.7507,5.7507,154800.0
2008-03-24 15:30:00,7.29,7.3,7.29,7.3,307200.0,5.7507,5.7586,5.7507,5.7586,307200.0
2008-03-24 15:40:00,7.3,7.31,7.29,7.29,236400.0,5.7586,5.7665,5.7507,5.7507,236400.0
2008-03-24 15:50:00,7.29,7.31,7.29,7.31,392400.0,5.7507,5.7665,5.7507,5.7665,392400.0
2008-03-25 09:30:00,7.36,7.36,7.29,7.3,132400.0,5.8059,5.8059,5.7507,5.7586,132400.0
2008-03-25 09:40:00,7.3,7.32,7.3,7.32,86000.0,5.7586,5.7744,5.7586,5.7744,86000.0
2008-03-25 09:50:00,7.32,7.32,7.3,7.32,261200.0,5.7744,5.7744,5.7586,5.7744,261200.0
2008-03-25 10:00:00,7.31,7.32,7.25,7.25,243200.0,5.7665,5.7744,5.7191,5.7191,243200.0
2008-03-25 10:10:00,7.25,7.26,7.23,7.23,424800.0,5.7191,5.727,5.7034,5.7034,424800.0
2008-03-25 10:20:00,7.23,7.25,7.22,7.22,122800.0,5.7034,5.7191,5.6955,5.6955,122800.0
2008-03-25 10:30:00,7.22,7.23,7.21,7.22,109200.0,5.6955,5.7034,5.6876,5.6955,109200.0
2008-03-25 10:40:00,7.22,7.26,7.22,7.26,113600.0,5.6955,5.727,5.6955,5.727,113600.0
2008-03-25 10:50:00,7.26,7.27,7.25,7.26,85600.0,5.727,5.7349,5.7191,5.727,85600.0
2008-03-25 11:00:00,7.26,7.26,7.22,7.22,191200.0,5.727,5.727,5.6955,5.6955,191200.0
2008-03-25 11:10:00,7.22,7.23,7.21,7.23,257200.0,5.6955,5.7034,5.6876,5.7034,257200.0
2008-03-25 11:20:00,7.23,7.23,7.22,7.22,172800.0,5.7034,5.7034,5.6955,5.6955,172800.0
2008-03-25 11:30:00,7.22,7.23,7.22,7.23,108000.0,5.6955,5.7034,5.6955,5.7034,108000.0
2008-03-25 11:40:00,7.22,7.23,7.22,7.22,78800.0,5.6955,5.7034,5.6955,5.6955,78800.0
2008-03-25 11:50:00,7.22,7.23,7.22,7.22,106000.0,5.6955,5.7034,5.6955,5.6955,106000.0
2008-03-25 12:00:00,7.22,7.24,7.21,7.23,130800.0,5.6955,5.7112,5.6876,5.7034,130800.0
2008-03-25 12:10:00,7.23,7.24,7.23,7.23,124000.0,5.7034,5.7112,5.7034,5.7034,124000.0
2008-03-25 12:20:00,7.23,7.25,7.22,7.25,105600.0,5.7034,5.7191,5.6955,5.7191,105600.0
2008-03-25 12:30:00,7.25,7.26,7.25,7.26,56400.0,5.7191,5.727,5.7191,5.727,56400.0
2008-03-25 12:40:00,7.26,7.29,7.25,7.29,228800.0,5.727,5.7507,5.7191,5.7507,228800.0
2008-03-25 12:50:00,7.29,7.31,7.29,7.3,122000.0,5.7507,5.7665,5.7507,5.7586,122000.0
2008-03-25 13:00:00,7.3,7.3,7.27,7.28,69600.0,5.7586,5.7586,5.7349,5.7428,69600.0
2008-03-25 13:10:00,7.28,7.29,7.28,7.28,28400.0,5.7428,5.7507,5.7428,5.7428,28400.0
2008-03-25 13:20:00,7.28,7.29,7.28,7.28,32000.0,5.7428,5.7507,5.7428,5.7428,32000.0
2008-03-25 13:30:00,7.28,7.29,7.27,7.27,84000.0,5.7428,5.7507,5.7349,5.7349,84000.0
2008-03-25 13:40:00,7.27,7.27,7.25,7.26,97600.0,5.7349,5.7349,5.7191,5.727,97600.0
2008-03-25 13:50:00,7.26,7.31,7.26,7.3,77200.0,5.727,5.7665,5.727,5.7586,77200.0
2008-03-25 14:00:00,7.3,7.3,7.29,7.29,56000.0,5.7586,5.7586,5.7507,5.7507,56000.0
2008-03-25 14:10:00,7.29,7.3,7.29,7.29,51600.0,5.7507,5.7586,5.7507,5.7507,51600.0
2008-03-25 14:20:00,7.29,7.3,7.29,7.3,54800.0,5.7507,5.7586,5.7507,5.7586,54800.0
2008-03-25 14:30:00,7.3,7.3,7.28,7.28,84800.0,5.7586,5.7586,5.7428,5.7428,84800.0
2008-03-25 14:40:00,7.28,7.29,7.28,7.29,76400.0,5.7428,5.7507,5.7428,5.7507,76400.0
2008-03-25 14:50:00,7.29,7.3,7.28,7.3,105200.0,5.7507,5.7586,5.7428,5.7586,105200.0
2008-03-25 15:00:00,7.3,7.31,7.28,7.29,218400.0,5.7586,5.7665,5.7428,5.7507,218400.0
2008-03-25 15:10:00,7.29,7.3,7.29,7.29,82400.0,5.7507,5.7586,5.7507,5.7507,82400.0
2008-03-25 15:20:00,7.29,7.3,7.28,7.29,104000.0,5.7507,5.7586,5.7428,5.7507,104000.0
2008-03-25 15:30:00,7.29,7.3,7.29,7.29,109600.0,5.7507,5.7586,5.7507,5.7507,109600.0
2008-03-25 15:40:00,7.29,7.3,7.29,7.29,129200.0,5.7507,5.7586,5.7507,5.7507,129200.0
2008-03-25 15:50:00,7.29,7.3,7.29,7.3,358000.0,5.7507,5.7586,5.7507,5.7586,358000.0
2008-03-26 09:30:00,7.25,7.3,7.23,7.24,94000.0,5.7191,5.7586,5.7034,5.7112,94000.0
2008-03-26 09:40:00,7.26,7.26,7.23,7.23,88400.0,5.727,5.727,5.7034,5.7034,88400.0
2008-03-26 09:50:00,7.23,7.24,7.21,7.24,157200.0,5.7034,5.7112,5.6876,5.7112,157200.0
2008-03-26 10:00:00,7.24,7.25,7.23,7.24,164800.0,5.7112,5.7191,5.7034,5.7112,164800.0
2008-03-26 10:10:00,7.24,7.24,7.19,7.19,147200.0,5.7112,5.7112,5.6718,5.6718,147200.0
2008-03-26 10:20:00,7.19,7.21,7.18,7.2,109600.0,5.6718,5.6876,5.6639,5.6797,109600.0
2008-03-26 10:30:00,7.2,7.2,7.17,7.17,148000.0,5.6797,5.6797,5.656,5.656,148000.0
2008-03-26 10:40:00,7.18,7.18,7.16,7.17,159600.0,5.6639,5.6639,5.6481,5.656,159600.0
2008-03-26 10:50:00,7.17,7.18,7.17,7.18,52800.0,5.656,5.6639,5.656,5.6639,52800.0
2008-03-26 11:00:00,7.18,7.18,7.16,7.17,88000.0,5.6639,5.6639,5.6481,5.656,88000.0
2008-03-26 11:10:00,7.17,7.17,7.15,7.15,69600.0,5.656,5.656,5.6402,5.6402,69600.0
2008-03-26 11:20:00,7.15,7.16,7.14,7.15,107200.0,5.6402,5.6481,5.6324,5.6402,107200.0
2008-03-26 11:30:00,7.15,7.16,7.14,7.16,77200.0,5.6402,5.6481,5.6324,5.6481,77200.0
2008-03-26 11:40:00,7.16,7.2,7.15,7.2,127200.0,5.6481,5.6797,5.6402,5.6797,127200.0
2008-03-26 11:50:00,7.2,7.22,7.2,7.2,50400.0,5.6797,5.6955,5.6797,5.6797,50400.0
2008-03-26 12:00:00,7.2,7.2,7.18,7.19,37600.0,5.6797,5.6797,5.6639,5.6718,37600.0
2008-03-26 12:10:00,7.19,7.19,7.18,7.18,39600.0,5.6718,5.6718,5.6639,5.6639,39600.0
2008-03-26 12:20:00,7.18,7.2,7.18,7.2,47200.0,5.6639,5.6797,5.6639,5.6797,47200.0
2008-03-26 12:30:00,7.2,7.2,7.2,7.2,30400.0,5.6797,5.6797,5.6797,5.6797,30400.0
2008-03-26 12:40:00,7.2,7.2,7.18,7.19,73600.0,5.6797,5.6797,5.6639,5.6718,73600.0
2008-03-26 12:50:00,7.19,7.19,7.18,7.18,64000.0,5.6718,5.6718,5.6639,5.6639,64000.0
2008-03-26 13:00:00,7.18,7.19,7.18,7.18,32000.0,5.6639,5.6718,5.6639,5.6639,32000.0
2008-03-26 13:10:00,7.18,7.19,7.18,7.19,33600.0,5.6639,5.6718,5.6639,5.6718,33600.0
2008-03-26 13:20:00,7.19,7.19,7.18,7.18,36800.0,5.6718,5.6718,5.6639,5.6639,36800.0
2008-03-26 13:30:00,7.18,7.18,7.17,7.18,48800.0,5.6639,5.6639,5.656,5.6639,48800.0
2008-03-26 13:40:00,7.18,7.18,7.17,7.18,40400.0,5.6639,5.6639,5.656,5.6639,40400.0
2008-03-26 13:50:00,7.18,7.19,7.18,7.18,24400.0,5.6639,5.6718,5.6639,5.6639,24400.0
2008-03-26 14:00:00,7.18,7.21,7.18,7.21,60800.0,5.6639,5.6876,5.6639,5.6876,60800.0
2008-03-26 14:10:00,7.21,7.21,7.2,7.2,48000.0,5.6876,5.6876,5.6797,5.6797,48000.0
2008-03-26 14:20:00,7.2,7.2,7.18,7.2,52000.0,5.6797,5.6797,5.6639,5.6797,52000.0
2008-03-26 14:30:00,7.2,7.22,7.19,7.21,57600.0,5.6797,5.6955,5.6718,5.6876,57600.0
2008-03-26 14:40:00,7.21,7.21,7.19,7.2,70400.0,5.6876,5.6876,5.6718,5.6797,70400.0
2008-03-26 14:50:00,7.2,7.23,7.2,7.23,125600.0,5.6797,5.7034,5.6797,5.7034,125600.0
2008-03-26 15:00:00,7.23,7.24,7.22,7.22,101200.0,5.7034,5.7112,5.6955,5.6955,101200.0
2008-03-26 15:10:00,7.22,7.22,7.21,7.21,54400.0,5.6955,5.6955,5.6876,5.6876,54400.0
2008-03-26 15:20:00,7.21,7.21,7.19,7.19,109200.0,5.6876,5.6876,5.6718,5.6718,109200.0
2008-03-26 15:30:00,7.19,7.2,7.18,7.19,120800.0,5.6718,5.6797,5.6639,5.6718,120800.0
2008-03-26 15:40:00,7.19,7.2,7.18,7.2,79200.0,5.6718,5.6797,5.6639,5.6797,79200.0
2008-03-26 15:50:00,7.2,7.21,7.18,7.2,292000.0,5.6797,5.6876,5.6639,5.6797,292000.0
2008-03-27 09:30:00,7.37,7.43,7.13,7.26,260400.0,5.8138,5.8611,5.6245,5.727,260400.0
2008-03-27 09:40:00,7.26,7.26,7.16,7.17,148400.0,5.727,5.727,5.6481,5.656,148400.0
2008-03-27 09:50:00,7.17,7.2,7.15,7.2,124000.0,5.656,5.6797,5.6402,5.6797,124000.0
2008-03-27 10:00:00,7.2,7.2,7.17,7.18,94400.0,5.6797,5.6797,5.656,5.6639,94400.0
2008-03-27 10:10:00,7.19,7.19,7.15,7.15,75600.0,5.6718,5.6718,5.6402,5.6402,75600.0
2008-03-27 10:20:00,7.15,7.16,7.13,7.14,66400.0,5.6402,5.6481,5.6245,5.6324,66400.0
2008-03-27 10:30:00,7.13,7.16,7.11,7.15,116400.0,5.6245,5.6481,5.6087,5.6402,116400.0
2008-03-27 10:40:00,7.16,7.17,7.12,7.13,94400.0,5.6481,5.656,5.6166,5.6245,94400.0
2008-03-27 10:50:00,7.13,7.15,7.12,7.12,66400.0,5.6245,5.6402,5.6166,5.6166,66400.0
2008-03-27 11:00:00,7.12,7.14,7.11,7.12,58800.0,5.6166,5.6324,5.6087,5.6166,58800.0
2008-03-27 11:10:00,7.12,7.12,7.1,7.11,61600.0,5.6166,5.6166,5.6008,5.6087,61600.0
2008-03-27 11:20:00,7.11,7.13,7.1,7.1,62000.0,5.6087,5.6245,5.6008,5.6008,62000.0
2008-03-27 11:30:00,7.1,7.11,7.09,7.11,59200.0,5.6008,5.6087,5.5929,5.6087,59200.0
2008-03-27 11:40:00,7.11,7.14,7.1,7.13,99200.0,5.6087,5.6324,5.6008,5.6245,99200.0
2008-03-27 11:50:00,7.13,7.14,7.13,7.13,36800.0,5.6245,5.6324,5.6245,5.6245,36800.0
2008-03-27 12:00:00,7.12,7.16,7.12,7.16,92800.0,5.6166,5.6481,5.6166,5.6481,92800.0
2008-03-27 12:10:00,7.16,7.19,7.16,7.18,75600.0,5.6481,5.6718,5.6481,5.6639,75600.0
2008-03-27 12:20:00,7.18,7.18,7.17,7.18,53200.0,5.6639,5.6639,5.656,5.6639,53200.0
2008-03-27 12:30:00,7.18,7.22,7.18,7.19,86400.0,5.6639,5.6955,5.6639,5.6718,86400.0
2008-03-27 12:40:00,7.19,7.2,7.18,7.18,51200.0,5.6718,5.6797,5.6639,5.6639,51200.0
2008-03-27 12:50:00,7.18,7.18,7.16,7.16,36400.0,5.6639,5.6639,5.6481,5.6481,36400.0
2008-03-27 13:00:00,7.16,7.16,7.15,7.16,40800.0,5.6481,5.6481,5.6402,5.6481,40800.0
2008-03-27 13:10:00,7.16,7.18,7.16,7.16,26800.0,5.6481,5.6639,5.6481,5.6481,26800.0
2008-03-27 13:20:00,7.16,7.16,7.15,7.15,48000.0,5.6481,5.6481,5.6402,5.6402,48000.0
2008-03-27 13:30:00,7.15,7.15,7.12,7.13,84800.0,5.6402,5.6402,5.6166,5.6245,84800.0
2008-03-27 13:40:00,7.13,7.14,7.13,7.14,106800.0,5.6245,5.6324,5.6245,5.6324,106800.0
2008-03-27 13:50:00,7.13,7.14,7.13,7.13,63200.0,5.6245,5.6324,5.6245,5.6245,63200.0
2008-03-27 14:00:00,7.13,7.14,7.13,7.14,124400.0,5.6245,5.6324,5.6245,5.6324,124400.0
2008-03-27 14:10:00,7.14,7.15,7.13,7.13,90800.0,5.6324,5.6402,5.6245,5.6245,90800.0
2008-03-27 14:20:00,7.13,7.15,7.13,7.14,80800.0,5.6245,5.6402,5.6245,5.6324,80800.0
2008-03-27 14:30:00,7.14,7.16,7.13,7.16,86400.0,5.6324,5.6481,5.6245,5.6481,86400.0
2008-03-27 14:40:00,7.16,7.17,7.14,7.14,57200.0,5.6481,5.656,5.6324,5.6324,57200.0
2008-03-27 14:50:00,7.15,7.16,7.13,7.14,96800.0,5.6402,5.6481,5.6245,5.6324,96800.0
2008-03-27 15:00:00,7.14,7.15,7.12,7.14,133200.0,5.6324,5.6402,5.6166,5.6324,133200.0
2008-03-27 15:10:00,7.14,7.14,7.13,7.14,151600.0,5.6324,5.6324,5.6245,5.6324,151600.0
2008-03-27 15:20:00,7.13,7.14,7.12,7.13,115600.0,5.6245,5.6324,5.6166,5.6245,115600.0
2008-03-27 15:30:00,7.13,7.13,7.1,7.1,296000.0,5.6245,5.6245,5.6008,5.6008,296000.0
2008-03-27 15:40:00,7.09,7.1,7.08,7.08,196400.0,5.5929,5.6008,5.585,5.585,196400.0
2008-03-27 15:50:00,7.08,7.09,7.06,7.06,448800.0,5.585,5.5929,5.5693,5.5693,448800.0
2008-03-28 09:30:00,7.21,7.21,7.04,7.05,138400.0,5.6876,5.6876,5.5535,5.5614,138400.0
2008-03-28 09:40:00,7.05,7.07,7.03,7.07,72000.0,5.5614,5.5771,5.5456,5.5771,72000.0
2008-03-28 09:50:00,7.08,7.14,7.08,7.13,85600.0,5.585,5.6324,5.585,5.6245,85600.0
2008-03-28 10:00:00,7.13,7.14,7.11,7.12,59200.0,5.6245,5.6324,5.6087,5.6166,59200.0
2008-03-28 10:10:00,7.11,7.11,7.07,7.1,63200.0,5.6087,5.6087,5.5771,5.6008,63200.0
2008-03-28 10:20:00,7.1,7.11,7.08,7.1,53200.0,5.6008,5.6087,5.585,5.6008,53200.0
2008-03-28 10:30:00,7.08,7.09,7.07,7.08,63600.0,5.585,5.5929,5.5771,5.585,63600.0
2008-03-28 10:40:00,7.08,7.09,7.07,7.08,100000.0,5.585,5.5929,5.5771,5.585,100000.0
2008-03-28 10:50:00,7.09,7.09,7.06,7.08,44400.0,5.5929,5.5929,5.5693,5.585,44400.0
2008-03-28 11:00:00,7.07,7.09,7.07,7.07,30000.0,5.5771,5.5929,5.5771,5.5771,30000.0
2008-03-28 11:10:00,7.07,7.07,7.05,7.05,52800.0,5.5771,5.5771,5.5614,5.5614,52800.0
2008-03-28 11:20:00,7.05,7.06,7.05,7.05,30400.0,5.5614,5.5693,5.5614,5.5614,30400.0
2008-03-28 11:30:00,7.05,7.06,7.05,7.05,42800.0,5.5614,5.5693,5.5614,5.5614,42800.0
2008-03-28 11:40:00,7.05,7.05,7.04,7.05,23200.0,5.5614,5.5614,5.5535,5.5614,23200.0
2008-03-28 11:50:00,7.04,7.06,7.04,7.06,52400.0,5.5535,5.5693,5.5535,5.5693,52400.0
2008-03-28 12:00:00,7.06,7.06,7.02,7.02,102000.0,5.5693,5.5693,5.5377,5.5377,102000.0
2008-03-28 12:10:00,7.03,7.03,7.02,7.03,62800.0,5.5456,5.5456,5.5377,5.5456,62800.0
2008-03-28 12:20:00,7.03,7.04,7.03,7.04,32000.0,5.5456,5.5535,5.5456,5.5535,32000.0
2008-03-28 12:30:00,7.04,7.04,7.03,7.03,20000.0,5.5535,5.5535,5.5456,5.5456,20000.0
2008-03-28 12:40:00,7.03,7.04,7.01,7.02,43600.0,5.5456,5.5535,5.5298,5.5377,43600.0
2008-03-28 12:50:00,7.02,7.03,7.02,7.02,22000.0,5.5377,5.5456,5.5377,5.5377,22000.0
2008-03-28 13:00:00,7.02,7.03,7.02,7.02,30400.0,5.5377,5.5456,5.5377,5.5377,30400.0
2008-03-28 13:10:00,7.02,7.02,7.01,7.01,50400.0,5.5377,5.5377,5.5298,5.5298,50400.0
2008-03-28 13:20:00,7.01,7.01,7.0,7.01,50800.0,5.5298,5.5298,5.5219,5.5298,50800.0
2008-03-28 13:30:00,7.0,7.01,6.99,7.0,51200.0,5.5219,5.5298,5.514,5.5219,51200.0
2008-03-28 13:40:00,7.0,7.0,6.98,6.99,68400.0,5.5219,5.5219,5.5061,5.514,68400.0
2008-03-28 13:50:00,6.99,6.99,6.98,6.99,81200.0,5.514,5.514,5.5061,5.514,81200.0
2008-03-28 14:00:00,6.99,7.0,6.98,7.0,66800.0,5.514,5.5219,5.5061,5.5219,66800.0
2008-03-28 14:10:00,7.0,7.01,6.99,7.0,40800.0,5.5219,5.5298,5.514,5.5219,40800.0
2008-03-28 14:20:00,7.0,7.0,6.97,6.98,62800.0,5.5219,5.5219,5.4983,5.5061,62800.0
2008-03-28 14:30:00,6.97,6.98,6.97,6.97,71600.0,5.4983,5.5061,5.4983,5.4983,71600.0
2008-03-28 14:40:00,6.97,6.97,6.96,6.97,90800.0,5.4983,5.4983,5.4904,5.4983,90800.0
2008-03-28 14:50:00,6.97,6.99,6.97,6.99,71600.0,5.4983,5.514,5.4983,5.514,71600.0
2008-03-28 15:00:00,6.99,6.99,6.97,6.97,126400.0,5.514,5.514,5.4983,5.4983,126400.0
2008-03-28 15:10:00,6.97,6.98,6.95,6.96,137600.0,5.4983,5.5061,5.4825,5.4904,137600.0
2008-03-28 15:20:00,6.97,6.99,6.96,6.99,83600.0,5.4983,5.514,5.4904,5.514,83600.0
2008-03-28 15:30:00,6.99,7.0,6.98,6.98,126400.0,5.514,5.5219,5.5061,5.5061,126400.0
2008-03-28 15:40:00,6.98,6.98,6.95,6.95,112800.0,5.5061,5.5061,5.4825,5.4825,112800.0
2008-03-28 15:50:00,6.95,6.97,6.95,6.97,351600.0,5.4825,5.4983,5.4825,5.4983,351600.0
2008-03-31 09:30:00,7.15,7.15,6.91,6.92,98800.0,5.6402,5.6402,5.4509,5.4588,98800.0
2008-03-31 09:40:00,6.92,6.99,6.91,6.99,97600.0,5.4588,5.514,5.4509,5.514,97600.0
2008-03-31 09:50:00,6.99,7.0,6.99,7.0,55600.0,5.514,5.5219,5.514,5.5219,55600.0
2008-03-31 10:00:00,7.0,7.0,6.97,6.99,42000.0,5.5219,5.5219,5.4983,5.514,42000.0
2008-03-31 10:10:00,7.0,7.0,6.98,6.99,36000.0,5.5219,5.5219,5.5061,5.514,36000.0
2008-03-31 10:20:00,6.99,7.01,6.98,6.99,79200.0,5.514,5.5298,5.5061,5.514,79200.0
2008-03-31 10:30:00,6.98,7.0,6.98,7.0,70000.0,5.5061,5.5219,5.5061,5.5219,70000.0
2008-03-31 10:40:00,7.01,7.03,7.0,7.02,76400.0,5.5298,5.5456,5.5219,5.5377,76400.0
2008-03-31 10:50:00,7.02,7.06,7.02,7.06,89600.0,5.5377,5.5693,5.5377,5.5693,89600.0
2008-03-31 11:00:00,7.05,7.07,7.05,7.06,104000.0,5.5614,5.5771,5.5614,5.5693,104000.0
2008-03-31 11:10:00,7.06,7.06,7.04,7.05,106400.0,5.5693,5.5693,5.5535,5.5614,106400.0
2008-03-31 11:20:00,7.05,7.08,7.05,7.07,94000.0,5.5614,5.585,5.5614,5.5771,94000.0
2008-03-31 11:30:00,7.07,7.11,7.07,7.11,151200.0,5.5771,5.6087,5.5771,5.6087,151200.0
2008-03-31 11:40:00,7.11,7.12,7.1,7.11,98000.0,5.6087,5.6166,5.6008,5.6087,98000.0
2008-03-31 11:50:00,7.11,7.14,7.11,7.13,124800.0,5.6087,5.6324,5.6087,5.6245,124800.0
2008-03-31 12:00:00,7.13,7.14,7.12,7.14,116400.0,5.6245,5.6324,5.6166,5.6324,116400.0
2008-03-31 12:10:00,7.14,7.16,7.13,7.15,151200.0,5.6324,5.6481,5.6245,5.6402,151200.0
2008-03-31 12:20:00,7.15,7.15,7.14,7.14,114400.0,5.6402,5.6402,5.6324,5.6324,114400.0
2008-03-31 12:30:00,7.14,7.17,7.14,7.16,84400.0,5.6324,5.656,5.6324,5.6481,84400.0
2008-03-31 12:40:00,7.15,7.16,7.14,7.16,68800.0,5.6402,5.6481,5.6324,5.6481,68800.0
2008-03-31 12:50:00,7.16,7.17,7.15,7.17,49600.0,5.6481,5.656,5.6402,5.656,49600.0
2008-03-31 13:00:00,7.17,7.18,7.17,7.18,84800.0,5.656,5.6639,5.656,5.6639,84800.0
2008-03-31 13:10:00,7.18,7.2,7.18,7.18,48800.0,5.6639,5.6797,5.6639,5.6639,48800.0
2008-03-31 13:20:00,7.18,7.19,7.18,7.19,68400.0,5.6639,5.6718,5.6639,5.6718,68400.0
2008-03-31 13:30:00,7.19,7.21,7.19,7.2,109200.0,5.6718,5.6876,5.6718,5.6797,109200.0
2008-03-31 13:40:00,7.2,7.2,7.2,7.2,68800.0,5.6797,5.6797,5.6797,5.6797,68800.0
2008-03-31 13:50:00,7.2,7.21,7.19,7.2,120800.0,5.6797,5.6876,5.6718,5.6797,120800.0
2008-03-31 14:00:00,7.2,7.2,7.18,7.18,98800.0,5.6797,5.6797,5.6639,5.6639,98800.0
2008-03-31 14:10:00,7.18,7.19,7.17,7.17,122400.0,5.6639,5.6718,5.656,5.656,122400.0
2008-03-31 14:20:00,7.17,7.18,7.17,7.18,58000.0,5.656,5.6639,5.656,5.6639,58000.0
2008-03-31 14:30:00,7.17,7.18,7.17,7.17,90800.0,5.656,5.6639,5.656,5.656,90800.0
2008-03-31 14:40:00,7.17,7.18,7.16,7.16,98400.0,5.656,5.6639,5.6481,5.6481,98400.0
2008-03-31 14:50:00,7.16,7.16,7.13,7.15,148400.0,5.6481,5.6481,5.6245,5.6402,148400.0
2008-03-31 15:00:00,7.15,7.15,7.15,7.15,90000.0,5.6402,5.6402,5.6402,5.6402,90000.0
2008-03-31 15:10:00,7.15,7.15,7.14,7.14,129600.0,5.6402,5.6402,5.6324,5.6324,129600.0
2008-03-31 15:20:00,7.14,7.15,7.14,7.15,127600.0,5.6324,5.6402,5.6324,5.6402,127600.0
2008-03-31 15:30:00,7.15,7.15,7.13,7.13,118000.0,5.6402,5.6402,5.6245,5.6245,118000.0
2008-03-31 15:40:00,7.13,7.16,7.13,7.16,548000.0,5.6245,5.6481,5.6245,5.6481,548000.0
2008-03-31 15:50:00,7.16,7.16,7.13,7.14,492400.0,5.6481,5.6481,5.6245,5.6324,492400.0
2008-04-01 09:30:00,7.25,7.25,7.17,7.18,98800.0,5.7191,5.7191,5.656,5.6639,98800.0
2008-04-01 09:40:00,7.17,7.18,7.16,7.17,56800.0,5.656,5.6639,5.6481,5.656,56800.0
2008-04-01 09:50:00,7.17,7.2,7.16,7.2,140000.0,5.656,5.6797,5.6481,5.6797,140000.0
2008-04-01 10:00:00,7.2,7.23,7.2,7.22,140800.0,5.6797,5.7034,5.6797,5.6955,140800.0
2008-04-01 10:10:00,7.23,7.23,7.21,7.23,125600.0,5.7034,5.7034,5.6876,5.7034,125600.0
2008-04-01 10:20:00,7.23,7.25,7.23,7.25,51200.0,5.7034,5.7191,5.7034,5.7191,51200.0
2008-04-01 10:30:00,7.24,7.28,7.24,7.26,127600.0,5.7112,5.7428,5.7112,5.727,127600.0
2008-04-01 10:40:00,7.26,7.28,7.26,7.27,94800.0,5.727,5.7428,5.727,5.7349,94800.0
2008-04-01 10:50:00,7.27,7.3,7.26,7.29,79600.0,5.7349,5.7586,5.727,5.7507,79600.0
2008-04-01 11:00:00,7.29,7.29,7.27,7.28,71600.0,5.7507,5.7507,5.7349,5.7428,71600.0
2008-04-01 11:10:00,7.28,7.3,7.28,7.3,88400.0,5.7428,5.7586,5.7428,5.7586,88400.0
2008-04-01 11:20:00,7.3,7.3,7.28,7.29,88400.0,5.7586,5.7586,5.7428,5.7507,88400.0
2008-04-01 11:30:00,7.29,7.31,7.29,7.29,76800.0,5.7507,5.7665,5.7507,5.7507,76800.0
2008-04-01 11:40:00,7.29,7.3,7.28,7.28,50000.0,5.7507,5.7586,5.7428,5.7428,50000.0
2008-04-01 11:50:00,7.28,7.31,7.27,7.3,72000.0,5.7428,5.7665,5.7349,5.7586,72000.0
2008-04-01 12:00:00,7.3,7.32,7.3,7.32,120800.0,5.7586,5.7744,5.7586,5.7744,120800.0
2008-04-01 12:10:00,7.32,7.34,7.32,7.34,134400.0,5.7744,5.7901,5.7744,5.7901,134400.0
2008-04-01 12:20:00,7.34,7.36,7.34,7.35,96000.0,5.7901,5.8059,5.7901,5.798,96000.0
2008-04-01 12:30:00,7.35,7.35,7.33,7.34,95200.0,5.798,5.798,5.7822,5.7901,95200.0
2008-04-01 12:40:00,7.33,7.35,7.33,7.34,66800.0,5.7822,5.798,5.7822,5.7901,66800.0
2008-04-01 12:50:00,7.34,7.34,7.33,7.33,68800.0,5.7901,5.7901,5.7822,5.7822,68800.0
2008-04-01 13:00:00,7.33,7.34,7.33,7.33,153200.0,5.7822,5.7901,5.7822,5.7822,153200.0
2008-04-01 13:10:00,7.33,7.36,7.33,7.36,101600.0,5.7822,5.8059,5.7822,5.8059,101600.0
2008-04-01 13:20:00,7.36,7.39,7.36,7.39,165200.0,5.8059,5.8296,5.8059,5.8296,165200.0
2008-04-01 13:30:00,7.38,7.39,7.36,7.36,95200.0,5.8217,5.8296,5.8059,5.8059,95200.0
2008-04-01 13:40:00,7.36,7.38,7.36,7.38,103600.0,5.8059,5.8217,5.8059,5.8217,103600.0
2008-04-01 13:50:00,7.38,7.39,7.38,7.39,230800.0,5.8217,5.8296,5.8217,5.8296,230800.0
2008-04-01 14:00:00,7.39,7.39,7.38,7.38,116000.0,5.8296,5.8296,5.8217,5.8217,116000.0
2008-04-01 14:10:00,7.39,7.39,7.38,7.39,139600.0,5.8296,5.8296,5.8217,5.8296,139600.0
2008-04-01 14:20:00,7.39,7.42,7.39,7.4,175200.0,5.8296,5.8532,5.8296,5.8375,175200.0
2008-04-01 14:30:00,7.4,7.43,7.39,7.43,155600.0,5.8375,5.8611,5.8296,5.8611,155600.0
2008-04-01 14:40:00,7.43,7.43,7.42,7.43,141200.0,5.8611,5.8611,5.8532,5.8611,141200.0
2008-04-01 14:50:00,7.43,7.45,7.43,7.43,185600.0,5.8611,5.8769,5.8611,5.8611,185600.0
2008-04-01 15:00:00,7.43,7.43,7.41,7.42,158800.0,5.8611,5.8611,5.8453,5.8532,158800.0
2008-04-01 15:10:00,7.42,7.43,7.41,7.41,193200.0,5.8532,5.8611,5.8453,5.8453,193200.0
2008-04-01 15:20:00,7.41,7.41,7.4,7.4,183600.0,5.8453,5.8453,5.8375,5.8375,183600.0
2008-04-01 15:30:00,7.4,7.4,7.38,7.39,300400.0,5.8375,5.8375,5.8217,5.8296,300400.0
2008-04-01 15:40:00,7.39,7.42,7.39,7.41,289200.0,5.8296,5.8532,5.8296,5.8453,289200.0
2008-04-01 15:50:00,7.41,7.42,7.39,7.41,836000.0,5.8453,5.8532,5.8296,5.8453,836000.0
2008-04-02 09:30:00,7.43,7.45,7.39,7.4,112400.0,5.8611,5.8769,5.8296,5.8375,112400.0
2008-04-02 09:40:00,7.4,7.45,7.4,7.43,77600.0,5.8375,5.8769,5.8375,5.8611,77600.0
2008-04-02 09:50:00,7.43,7.44,7.41,7.42,75600.0,5.8611,5.869,5.8453,5.8532,75600.0
2008-04-02 10:00:00,7.42,7.45,7.41,7.43,202400.0,5.8532,5.8769,5.8453,5.8611,202400.0
2008-04-02 10:10:00,7.43,7.45,7.43,7.45,54000.0,5.8611,5.8769,5.8611,5.8769,54000.0
2008-04-02 10:20:00,7.45,7.48,7.43,7.47,182000.0,5.8769,5.9006,5.8611,5.8927,182000.0
2008-04-02 10:30:00,7.47,7.5,7.47,7.48,171600.0,5.8927,5.9163,5.8927,5.9006,171600.0
2008-04-02 10:40:00,7.48,7.5,7.47,7.5,127200.0,5.9006,5.9163,5.8927,5.9163,127200.0
2008-04-02 10:50:00,7.49,7.53,7.49,7.53,256400.0,5.9085,5.94,5.9085,5.94,256400.0
2008-04-02 11:00:00,7.53,7.54,7.52,7.53,94800.0,5.94,5.9479,5.9321,5.94,94800.0
2008-04-02 11:10:00,7.53,7.56,7.53,7.56,155200.0,5.94,5.9637,5.94,5.9637,155200.0
2008-04-02 11:20:00,7.56,7.59,7.56,7.57,164000.0,5.9637,5.9873,5.9637,5.9716,164000.0
2008-04-02 11:30:00,7.57,7.58,7.55,7.55,119200.0,5.9716,5.9795,5.9558,5.9558,119200.0
2008-04-02 11:40:00,7.56,7.56,7.54,7.56,70000.0,5.9637,5.9637,5.9479,5.9637,70000.0
2008-04-02 11:50:00,7.56,7.57,7.56,7.57,35200.0,5.9637,5.9716,5.9637,5.9716,35200.0
2008-04-02 12:00:00,7.57,7.57,7.55,7.55,55600.0,5.9716,5.9716,5.9558,5.9558,55600.0
2008-04-02 12:10:00,7.54,7.54,7.51,7.52,116400.0,5.9479,5.9479,5.9242,5.9321,116400.0
2008-04-02 12:20:00,7.52,7.54,7.52,7.53,44000.0,5.9321,5.9479,5.9321,5.94,44000.0
2008-04-02 12:30:00,7.53,7.54,7.53,7.53,54800.0,5.94,5.9479,5.94,5.94,54800.0
2008-04-02 12:40:00,7.52,7.53,7.51,7.52,45200.0,5.9321,5.94,5.9242,5.9321,45200.0
2008-04-02 12:50:00,7.51,7.53,7.51,7.53,56000.0,5.9242,5.94,5.9242,5.94,56000.0
2008-04-02 13:00:00,7.53,7.53,7.5,7.5,49600.0,5.94,5.94,5.9163,5.9163,49600.0
2008-04-02 13:10:00,7.5,7.51,7.5,7.5,34000.0,5.9163,5.9242,5.9163,5.9163,34000.0
2008-04-02 13:20:00,7.51,7.52,7.5,7.52,51200.0,5.9242,5.9321,5.9163,5.9321,51200.0
2008-04-02 13:30:00,7.52,7.54,7.5,7.54,233200.0,5.9321,5.9479,5.9163,5.9479,233200.0
2008-04-02 13:40:00,7.53,7.55,7.53,7.54,102000.0,5.94,5.9558,5.94,5.9479,102000.0
2008-04-02 13:50:00,7.53,7.55,7.53,7.54,42800.0,5.94,5.9558,5.94,5.9479,42800.0
2008-04-02 14:00:00,7.54,7.54,7.53,7.54,81200.0,5.9479,5.9479,5.94,5.9479,81200.0
2008-04-02 14:10:00,7.54,7.54,7.53,7.53,58000.0,5.9479,5.9479,5.94,5.94,58000.0
2008-04-02 14:20:00,7.53,7.53,7.52,7.53,101600.0,5.94,5.94,5.9321,5.94,101600.0
2008-04-02 14:30:00,7.53,7.53,7.5,7.51,160000.0,5.94,5.94,5.9163,5.9242,160000.0
2008-04-02 14:40:00,7.51,7.51,7.5,7.5,134000.0,5.9242,5.9242,5.9163,5.9163,134000.0
2008-04-02 14:50:00,7.5,7.51,7.5,7.5,172400.0,5.9163,5.9242,5.9163,5.9163,172400.0
2008-04-02 15:00:00,7.5,7.5,7.49,7.49,217200.0,5.9163,5.9163,5.9085,5.9085,217200.0
2008-04-02 15:10:00,7.49,7.49,7.48,7.49,210000.0,5.9085,5.9085,5.9006,5.9085,210000.0
2008-04-02 15:20:00,7.49,7.5,7.48,7.5,119600.0,5.9085,5.9163,5.9006,5.9163,119600.0
2008-04-02 15:30:00,7.5,7.5,7.48,7.48,184800.0,5.9163,5.9163,5.9006,5.9006,184800.0
2008-04-02 15:40:00,7.48,7.5,7.48,7.5,225600.0,5.9006,5.9163,5.9006,5.9163,225600.0
2008-04-02 15:50:00,7.5,7.5,7.49,7.5,396000.0,5.9163,5.9163,5.9085,5.9163,396000.0
2008-04-03 09:30:00,7.49,7.57,7.43,7.49,236000.0,5.9085,5.9716,5.8611,5.9085,236000.0
2008-04-03 09:40:00,7.5,7.51,7.47,7.48,136400.0,5.9163,5.9242,5.8927,5.9006,136400.0
2008-04-03 09:50:00,7.48,7.5,7.48,7.49,110000.0,5.9006,5.9163,5.9006,5.9085,110000.0
2008-04-03 10:00:00,7.49,7.52,7.48,7.51,135200.0,5.9085,5.9321,5.9006,5.9242,135200.0
2008-04-03 10:10:00,7.51,7.51,7.49,7.49,60800.0,5.9242,5.9242,5.9085,5.9085,60800.0
2008-04-03 10:20:00,7.49,7.49,7.46,7.46,60000.0,5.9085,5.9085,5.8848,5.8848,60000.0
2008-04-03 10:30:00,7.46,7.46,7.43,7.45,143600.0,5.8848,5.8848,5.8611,5.8769,143600.0
2008-04-03 10:40:00,7.43,7.45,7.42,7.42,116800.0,5.8611,5.8769,5.8532,5.8532,116800.0
2008-04-03 10:50:00,7.42,7.43,7.4,7.42,109200.0,5.8532,5.8611,5.8375,5.8532,109200.0
2008-04-03 11:00:00,7.42,7.47,7.42,7.46,318800.0,5.8532,5.8927,5.8532,5.8848,318800.0
2008-04-03 11:10:00,7.46,7.47,7.45,7.46,47200.0,5.8848,5.8927,5.8769,5.8848,47200.0
2008-04-03 11:20:00,7.46,7.46,7.44,7.45,26800.0,5.8848,5.8848,5.869,5.8769,26800.0
2008-04-03 11:30:00,7.45,7.46,7.44,7.45,48400.0,5.8769,5.8848,5.869,5.8769,48400.0
2008-04-03 11:40:00,7.45,7.47,7.45,7.47,47200.0,5.8769,5.8927,5.8769,5.8927,47200.0
2008-04-03 11:50:00,7.47,7.47,7.45,7.47,54000.0,5.8927,5.8927,5.8769,5.8927,54000.0
2008-04-03 12:00:00,7.46,7.48,7.46,7.47,49200.0,5.8848,5.9006,5.8848,5.8927,49200.0
2008-04-03 12:10:00,7.47,7.47,7.46,7.46,57200.0,5.8927,5.8927,5.8848,5.8848,57200.0
2008-04-03 12:20:00,7.47,7.47,7.46,7.47,44800.0,5.8927,5.8927,5.8848,5.8927,44800.0
2008-04-03 12:30:00,7.47,7.49,7.46,7.49,60000.0,5.8927,5.9085,5.8848,5.9085,60000.0
2008-04-03 12:40:00,7.49,7.51,7.49,7.49,94400.0,5.9085,5.9242,5.9085,5.9085,94400.0
2008-04-03 12:50:00,7.49,7.5,7.47,7.48,80800.0,5.9085,5.9163,5.8927,5.9006,80800.0
2008-04-03 13:00:00,7.47,7.48,7.46,7.46,82000.0,5.8927,5.9006,5.8848,5.8848,82000.0
2008-04-03 13:10:00,7.46,7.5,7.46,7.5,109200.0,5.8848,5.9163,5.8848,5.9163,109200.0
2008-04-03 13:20:00,7.49,7.49,7.47,7.49,55600.0,5.9085,5.9085,5.8927,5.9085,55600.0
2008-04-03 13:30:00,7.49,7.49,7.47,7.47,76800.0,5.9085,5.9085,5.8927,5.8927,76800.0
2008-04-03 13:40:00,7.47,7.48,7.47,7.48,56000.0,5.8927,5.9006,5.8927,5.9006,56000.0
2008-04-03 13:50:00,7.48,7.49,7.48,7.48,74000.0,5.9006,5.9085,5.9006,5.9006,74000.0
2008-04-03 14:00:00,7.48,7.5,7.48,7.48,86000.0,5.9006,5.9163,5.9006,5.9006,86000.0
2008-04-03 14:10:00,7.49,7.49,7.46,7.47,129600.0,5.9085,5.9085,5.8848,5.8927,129600.0
2008-04-03 14:20:00,7.47,7.49,7.47,7.49,113600.0,5.8927,5.9085,5.8927,5.9085,113600.0
2008-04-03 14:30:00,7.49,7.5,7.48,7.48,157200.0,5.9085,5.9163,5.9006,5.9006,157200.0
2008-04-03 14:40:00,7.49,7.49,7.48,7.49,112800.0,5.9085,5.9085,5.9006,5.9085,112800.0
2008-04-03 14:50:00,7.49,7.51,7.49,7.51,101200.0,5.9085,5.9242,5.9085,5.9242,101200.0
2008-04-03 15:00:00,7.51,7.52,7.49,7.5,119600.0,5.9242,5.9321,5.9085,5.9163,119600.0
2008-04-03 15:10:00,7.5,7.5,7.48,7.48,136800.0,5.9163,5.9163,5.9006,5.9006,136800.0
2008-04-03 15:20:00,7.48,7.49,7.48,7.48,111200.0,5.9006,5.9085,5.9006,5.9006,111200.0
2008-04-03 15:30:00,7.48,7.48,7.47,7.48,172000.0,5.9006,5.9006,5.8927,5.9006,172000.0
2008-04-03 15:40:00,7.48,7.48,7.46,7.48,241600.0,5.9006,5.9006,5.8848,5.9006,241600.0
2008-04-03 15:50:00,7.47,7.49,7.47,7.47,325600.0,5.8927,5.9085,5.8927,5.8927,325600.0
2008-04-04 09:30:00,7.48,7.53,7.46,7.51,124800.0,5.9006,5.94,5.8848,5.9242,124800.0
2008-04-04 09:40:00,7.51,7.54,7.5,7.52,111200.0,5.9242,5.9479,5.9163,5.9321,111200.0
2008-04-04 09:50:00,7.52,7.53,7.5,7.51,67200.0,5.9321,5.94,5.9163,5.9242,67200.0
2008-04-04 10:00:00,7.51,7.52,7.49,7.49,104000.0,5.9242,5.9321,5.9085,5.9085,104000.0
2008-04-04 10:10:00,7.49,7.49,7.43,7.45,160800.0,5.9085,5.9085,5.8611,5.8769,160800.0
2008-04-04 10:20:00,7.45,7.47,7.45,7.47,84800.0,5.8769,5.8927,5.8769,5.8927,84800.0
2008-04-04 10:30:00,7.47,7.47,7.45,7.46,91600.0,5.8927,5.8927,5.8769,5.8848,91600.0
2008-04-04 10:40:00,7.47,7.5,7.47,7.49,68000.0,5.8927,5.9163,5.8927,5.9085,68000.0
2008-04-04 10:50:00,7.49,7.5,7.48,7.49,87200.0,5.9085,5.9163,5.9006,5.9085,87200.0
2008-04-04 11:00:00,7.49,7.51,7.49,7.51,94400.0,5.9085,5.9242,5.9085,5.9242,94400.0
2008-04-04 11:10:00,7.51,7.52,7.51,7.51,95200.0,5.9242,5.9321,5.9242,5.9242,95200.0
2008-04-04 11:20:00,7.51,7.52,7.49,7.52,76800.0,5.9242,5.9321,5.9085,5.9321,76800.0
2008-04-04 11:30:00,7.52,7.52,7.48,7.48,89600.0,5.9321,5.9321,5.9006,5.9006,89600.0
2008-04-04 11:40:00,7.49,7.49,7.47,7.48,56400.0,5.9085,5.9085,5.8927,5.9006,56400.0
2008-04-04 11:50:00,7.48,7.49,7.48,7.48,34400.0,5.9006,5.9085,5.9006,5.9006,34400.0
2008-04-04 12:00:00,7.48,7.5,7.48,7.5,52400.0,5.9006,5.9163,5.9006,5.9163,52400.0
2008-04-04 12:10:00,7.5,7.54,7.5,7.54,131200.0,5.9163,5.9479,5.9163,5.9479,131200.0
2008-04-04 12:20:00,7.53,7.53,7.51,7.52,45600.0,5.94,5.94,5.9242,5.9321,45600.0
2008-04-04 12:30:00,7.52,7.53,7.51,7.52,37200.0,5.9321,5.94,5.9242,5.9321,37200.0
2008-04-04 12:40:00,7.52,7.53,7.51,7.51,60800.0,5.9321,5.94,5.9242,5.9242,60800.0
2008-04-04 12:50:00,7.51,7.54,7.51,7.53,146000.0,5.9242,5.9479,5.9242,5.94,146000.0
2008-04-04 13:00:00,7.53,7.54,7.52,7.54,79600.0,5.94,5.9479,5.9321,5.9479,79600.0
2008-04-04 13:10:00,7.53,7.53,7.53,7.53,76000.0,5.94,5.94,5.94,5.94,76000.0
2008-04-04 13:20:00,7.53,7.55,7.53,7.55,65600.0,5.94,5.9558,5.94,5.9558,65600.0
2008-04-04 13:30:00,7.55,7.55,7.53,7.53,69600.0,5.9558,5.9558,5.94,5.94,69600.0
2008-04-04 13:40:00,7.53,7.54,7.52,7.53,122400.0,5.94,5.9479,5.9321,5.94,122400.0
2008-04-04 13:50:00,7.53,7.53,7.52,7.53,62800.0,5.94,5.94,5.9321,5.94,62800.0
2008-04-04 14:00:00,7.53,7.54,7.51,7.51,137200.0,5.94,5.9479,5.9242,5.9242,137200.0
2008-04-04 14:10:00,7.51,7.52,7.5,7.5,77200.0,5.9242,5.9321,5.9163,5.9163,77200.0
2008-04-04 14:20:00,7.5,7.51,7.5,7.51,100000.0,5.9163,5.9242,5.9163,5.9242,100000.0
2008-04-04 14:30:00,7.51,7.53,7.5,7.52,134000.0,5.9242,5.94,5.9163,5.9321,134000.0
2008-04-04 14:40:00,7.52,7.53,7.51,7.51,76000.0,5.9321,5.94,5.9242,5.9242,76000.0
2008-04-04 14:50:00,7.52,7.52,7.51,7.51,120000.0,5.9321,5.9321,5.9242,5.9242,120000.0
2008-04-04 15:00:00,7.51,7.52,7.49,7.49,144000.0,5.9242,5.9321,5.9085,5.9085,144000.0
2008-04-04 15:10:00,7.49,7.5,7.48,7.49,143600.0,5.9085,5.9163,5.9006,5.9085,143600.0
2008-04-04 15:20:00,7.49,7.5,7.47,7.48,124400.0,5.9085,5.9163,5.8927,5.9006,124400.0
2008-04-04 15:30:00,7.48,7.48,7.46,7.46,123600.0,5.9006,5.9006,5.8848,5.8848,123600.0
2008-04-04 15:40:00,7.46,7.5,7.46,7.48,334800.0,5.8848,5.9163,5.8848,5.9006,334800.0
2008-04-04 15:50:00,7.48,7.5,7.48,7.49,343200.0,5.9006,5.9163,5.9006,5.9085,343200.0
2008-04-07 09:30:00,7.33,7.52,7.33,7.48,101200.0,5.7822,5.9321,5.7822,5.9006,101200.0
2008-04-07 09:40:00,7.49,7.49,7.47,7.49,108800.0,5.9085,5.9085,5.8927,5.9085,108800.0
2008-04-07 09:50:00,7.49,7.52,7.48,7.52,88000.0,5.9085,5.9321,5.9006,5.9321,88000.0
2008-04-07 10:00:00,7.52,7.53,7.48,7.48,139600.0,5.9321,5.94,5.9006,5.9006,139600.0
2008-04-07 10:10:00,7.48,7.52,7.48,7.5,99600.0,5.9006,5.9321,5.9006,5.9163,99600.0
2008-04-07 10:20:00,7.5,7.51,7.49,7.49,112000.0,5.9163,5.9242,5.9085,5.9085,112000.0
2008-04-07 10:30:00,7.49,7.5,7.48,7.5,76400.0,5.9085,5.9163,5.9006,5.9163,76400.0
2008-04-07 10:40:00,7.5,7.53,7.5,7.52,69200.0,5.9163,5.94,5.9163,5.9321,69200.0
2008-04-07 10:50:00,7.51,7.53,7.5,7.53,51200.0,5.9242,5.94,5.9163,5.94,51200.0
2008-04-07 11:00:00,7.53,7.53,7.5,7.5,76400.0,5.94,5.94,5.9163,5.9163,76400.0
2008-04-07 11:10:00,7.5,7.52,7.5,7.52,54000.0,5.9163,5.9321,5.9163,5.9321,54000.0
2008-04-07 11:20:00,7.52,7.54,7.52,7.53,30000.0,5.9321,5.9479,5.9321,5.94,30000.0
2008-04-07 11:30:00,7.52,7.55,7.52,7.54,62800.0,5.9321,5.9558,5.9321,5.9479,62800.0
2008-04-07 11:40:00,7.53,7.55,7.53,7.54,30800.0,5.94,5.9558,5.94,5.9479,30800.0
2008-04-07 11:50:00,7.54,7.54,7.53,7.53,40400.0,5.9479,5.9479,5.94,5.94,40400.0
2008-04-07 12:00:00,7.53,7.54,7.52,7.54,48400.0,5.94,5.9479,5.9321,5.9479,48400.0
2008-04-07 12:10:00,7.54,7.54,7.52,7.52,38400.0,5.9479,5.9479,5.9321,5.9321,38400.0
2008-04-07 12:20:00,7.52,7.53,7.51,7.53,50000.0,5.9321,5.94,5.9242,5.94,50000.0
2008-04-07 12:30:00,7.53,7.54,7.52,7.54,46800.0,5.94,5.9479,5.9321,5.9479,46800.0
2008-04-07 12:40:00,7.54,7.56,7.54,7.54,51200.0,5.9479,5.9637,5.9479,5.9479,51200.0
2008-04-07 12:50:00,7.54,7.54,7.53,7.53,40000.0,5.9479,5.9479,5.94,5.94,40000.0
2008-04-07 13:00:00,7.53,7.54,7.53,7.53,55600.0,5.94,5.9479,5.94,5.94,55600.0
2008-04-07 13:10:00,7.53,7.54,7.53,7.53,107200.0,5.94,5.9479,5.94,5.94,107200.0
2008-04-07 13:20:00,7.53,7.54,7.53,7.53,47200.0,5.94,5.9479,5.94,5.94,47200.0
2008-04-07 13:30:00,7.53,7.55,7.53,7.54,65200.0,5.94,5.9558,5.94,5.9479,65200.0
2008-04-07 13:40:00,7.54,7.54,7.52,7.53,59200.0,5.9479,5.9479,5.9321,5.94,59200.0
2008-04-07 13:50:00,7.53,7.53,7.51,7.52,46800.0,5.94,5.94,5.9242,5.9321,46800.0
2008-04-07 14:00:00,7.52,7.53,7.51,7.52,54800.0,5.9321,5.94,5.9242,5.9321,54800.0
2008-04-07 14:10:00,7.51,7.52,7.51,7.51,44800.0,5.9242,5.9321,5.9242,5.9242,44800.0
2008-04-07 14:20:00,7.51,7.51,7.49,7.49,74800.0,5.9242,5.9242,5.9085,5.9085,74800.0
2008-04-07 14:30:00,7.5,7.5,7.48,7.49,77600.0,5.9163,5.9163,5.9006,5.9085,77600.0
2008-04-07 14:40:00,7.49,7.5,7.48,7.48,79600.0,5.9085,5.9163,5.9006,5.9006,79600.0
2008-04-07 14:50:00,7.48,7.49,7.48,7.48,83200.0,5.9006,5.9085,5.9006,5.9006,83200.0
2008-04-07 15:00:00,7.48,7.48,7.45,7.45,170000.0,5.9006,5.9006,5.8769,5.8769,170000.0
2008-04-07 15:10:00,7.45,7.46,7.45,7.46,93600.0,5.8769,5.8848,5.8769,5.8848,93600.0
2008-04-07 15:20:00,7.46,7.46,7.45,7.45,102800.0,5.8848,5.8848,5.8769,5.8769,102800.0
2008-04-07 15:30:00,7.45,7.46,7.44,7.45,302400.0,5.8769,5.8848,5.869,5.8769,302400.0
2008-04-07 15:40:00,7.45,7.46,7.45,7.46,71600.0,5.8769,5.8848,5.8769,5.8848,71600.0
2008-04-07 15:50:00,7.46,7.46,7.45,7.45,206400.0,5.8848,5.8848,5.8769,5.8769,206400.0
2008-04-08 09:30:00,7.24,7.44,7.24,7.38,78400.0,5.7112,5.869,5.7112,5.8217,78400.0
2008-04-08 09:40:00,7.38,7.39,7.36,7.39,80400.0,5.8217,5.8296,5.8059,5.8296,80400.0
2008-04-08 09:50:00,7.39,7.39,7.36,7.37,68000.0,5.8296,5.8296,5.8059,5.8138,68000.0
2008-04-08 10:00:00,7.37,7.39,7.36,7.39,109600.0,5.8138,5.8296,5.8059,5.8296,109600.0
2008-04-08 10:10:00,7.39,7.4,7.38,7.39,63600.0,5.8296,5.8375,5.8217,5.8296,63600.0
2008-04-08 10:20:00,7.39,7.39,7.37,7.38,72400.0,5.8296,5.8296,5.8138,5.8217,72400.0
2008-04-08 10:30:00,7.38,7.4,7.38,7.4,60800.0,5.8217,5.8375,5.8217,5.8375,60800.0
2008-04-08 10:40:00,7.4,7.42,7.4,7.42,117600.0,5.8375,5.8532,5.8375,5.8532,117600.0
2008-04-08 10:50:00,7.42,7.42,7.41,7.41,85600.0,5.8532,5.8532,5.8453,5.8453,85600.0
2008-04-08 11:00:00,7.41,7.42,7.41,7.42,82400.0,5.8453,5.8532,5.8453,5.8532,82400.0
2008-04-08 11:10:00,7.42,7.44,7.42,7.44,64800.0,5.8532,5.869,5.8532,5.869,64800.0
2008-04-08 11:20:00,7.44,7.46,7.44,7.45,62000.0,5.869,5.8848,5.869,5.8769,62000.0
2008-04-08 11:30:00,7.45,7.46,7.44,7.44,73200.0,5.8769,5.8848,5.869,5.869,73200.0
2008-04-08 11:40:00,7.44,7.44,7.43,7.43,46000.0,5.869,5.869,5.8611,5.8611,46000.0
2008-04-08 11:50:00,7.43,7.43,7.42,7.42,37600.0,5.8611,5.8611,5.8532,5.8532,37600.0
2008-04-08 12:00:00,7.42,7.43,7.4,7.41,109600.0,5.8532,5.8611,5.8375,5.8453,109600.0
2008-04-08 12:10:00,7.41,7.41,7.4,7.41,35600.0,5.8453,5.8453,5.8375,5.8453,35600.0
2008-04-08 12:20:00,7.41,7.42,7.4,7.4,35600.0,5.8453,5.8532,5.8375,5.8375,35600.0
2008-04-08 12:30:00,7.4,7.42,7.4,7.42,65200.0,5.8375,5.8532,5.8375,5.8532,65200.0
2008-04-08 12:40:00,7.42,7.43,7.42,7.43,45600.0,5.8532,5.8611,5.8532,5.8611,45600.0
2008-04-08 12:50:00,7.43,7.43,7.43,7.43,37600.0,5.8611,5.8611,5.8611,5.8611,37600.0
2008-04-08 13:00:00,7.43,7.43,7.42,7.42,54000.0,5.8611,5.8611,5.8532,5.8532,54000.0
2008-04-08 13:10:00,7.42,7.42,7.42,7.42,15600.0,5.8532,5.8532,5.8532,5.8532,15600.0
2008-04-08 13:20:00,7.42,7.42,7.4,7.4,22000.0,5.8532,5.8532,5.8375,5.8375,22000.0
2008-04-08 13:30:00,7.4,7.41,7.4,7.41,36400.0,5.8375,5.8453,5.8375,5.8453,36400.0
2008-04-08 13:40:00,7.41,7.41,7.4,7.41,30800.0,5.8453,5.8453,5.8375,5.8453,30800.0
2008-04-08 13:50:00,7.4,7.42,7.4,7.41,44800.0,5.8375,5.8532,5.8375,5.8453,44800.0
2008-04-08 14:00:00,7.41,7.41,7.38,7.39,148400.0,5.8453,5.8453,5.8217,5.8296,148400.0
2008-04-08 14:10:00,7.39,7.39,7.38,7.38,30400.0,5.8296,5.8296,5.8217,5.8217,30400.0
2008-04-08 14:20:00,7.38,7.39,7.37,7.39,48800.0,5.8217,5.8296,5.8138,5.8296,48800.0
2008-04-08 14:30:00,7.39,7.4,7.38,7.39,85200.0,5.8296,5.8375,5.8217,5.8296,85200.0
2008-04-08 14:40:00,7.39,7.39,7.37,7.38,52800.0,5.8296,5.8296,5.8138,5.8217,52800.0
2008-04-08 14:50:00,7.38,7.4,7.38,7.39,85600.0,5.8217,5.8375,5.8217,5.8296,85600.0
2008-04-08 15:00:00,7.4,7.4,7.37,7.37,58800.0,5.8375,5.8375,5.8138,5.8138,58800.0
2008-04-08 15:10:00,7.38,7.38,7.37,7.38,51600.0,5.8217,5.8217,5.8138,5.8217,51600.0
2008-04-08 15:20:00,7.38,7.38,7.37,7.38,98400.0,5.8217,5.8217,5.8138,5.8217,98400.0
2008-04-08 15:30:00,7.39,7.41,7.39,7.4,130000.0,5.8296,5.8453,5.8296,5.8375,130000.0
2008-04-08 15:40:00,7.39,7.42,7.39,7.39,123600.0,5.8296,5.8532,5.8296,5.8296,123600.0
2008-04-08 15:50:00,7.39,7.4,7.39,7.4,191200.0,5.8296,5.8375,5.8296,5.8375,191200.0
2008-04-09 09:30:00,7.39,7.54,7.39,7.43,78800.0,5.8296,5.9479,5.8296,5.8611,78800.0
2008-04-09 09:40:00,7.42,7.43,7.41,7.42,40400.0,5.8532,5.8611,5.8453,5.8532,40400.0
2008-04-09 09:50:00,7.43,7.43,7.38,7.39,64400.0,5.8611,5.8611,5.8217,5.8296,64400.0
2008-04-09 10:00:00,7.39,7.39,7.37,7.38,34000.0,5.8296,5.8296,5.8138,5.8217,34000.0
2008-04-09 10:10:00,7.38,7.4,7.37,7.4,66800.0,5.8217,5.8375,5.8138,5.8375,66800.0
2008-04-09 10:20:00,7.4,7.4,7.37,7.37,56400.0,5.8375,5.8375,5.8138,5.8138,56400.0
2008-04-09 10:30:00,7.38,7.38,7.34,7.34,89600.0,5.8217,5.8217,5.7901,5.7901,89600.0
2008-04-09 10:40:00,7.34,7.34,7.33,7.34,43600.0,5.7901,5.7901,5.7822,5.7901,43600.0
2008-04-09 10:50:00,7.34,7.35,7.33,7.35,61200.0,5.7901,5.798,5.7822,5.798,61200.0
2008-04-09 11:00:00,7.35,7.36,7.34,7.34,89200.0,5.798,5.8059,5.7901,5.7901,89200.0
2008-04-09 11:10:00,7.35,7.37,7.35,7.36,101200.0,5.798,5.8138,5.798,5.8059,101200.0
2008-04-09 11:20:00,7.36,7.37,7.34,7.36,127600.0,5.8059,5.8138,5.7901,5.8059,127600.0
2008-04-09 11:30:00,7.36,7.36,7.3,7.3,114000.0,5.8059,5.8059,5.7586,5.7586,114000.0
2008-04-09 11:40:00,7.31,7.31,7.29,7.3,61600.0,5.7665,5.7665,5.7507,5.7586,61600.0
2008-04-09 11:50:00,7.3,7.31,7.28,7.3,56800.0,5.7586,5.7665,5.7428,5.7586,56800.0
2008-04-09 12:00:00,7.29,7.3,7.28,7.3,55200.0,5.7507,5.7586,5.7428,5.7586,55200.0
2008-04-09 12:10:00,7.3,7.31,7.3,7.3,35200.0,5.7586,5.7665,5.7586,5.7586,35200.0
2008-04-09 12:20:00,7.3,7.32,7.29,7.31,46000.0,5.7586,5.7744,5.7507,5.7665,46000.0
2008-04-09 12:30:00,7.31,7.32,7.31,7.32,39200.0,5.7665,5.7744,5.7665,5.7744,39200.0
2008-04-09 12:40:00,7.32,7.32,7.3,7.3,47600.0,5.7744,5.7744,5.7586,5.7586,47600.0
2008-04-09 12:50:00,7.3,7.31,7.28,7.29,34800.0,5.7586,5.7665,5.7428,5.7507,34800.0
2008-04-09 13:00:00,7.29,7.31,7.28,7.31,70000.0,5.7507,5.7665,5.7428,5.7665,70000.0
2008-04-09 13:10:00,7.31,7.32,7.3,7.31,46800.0,5.7665,5.7744,5.7586,5.7665,46800.0
2008-04-09 13:20:00,7.31,7.32,7.31,7.31,48400.0,5.7665,5.7744,5.7665,5.7665,48400.0
2008-04-09 13:30:00,7.31,7.32,7.3,7.32,54000.0,5.7665,5.7744,5.7586,5.7744,54000.0
2008-04-09 13:40:00,7.32,7.32,7.32,7.32,48800.0,5.7744,5.7744,5.7744,5.7744,48800.0
2008-04-09 13:50:00,7.32,7.34,7.32,7.34,95600.0,5.7744,5.7901,5.7744,5.7901,95600.0
2008-04-09 14:00:00,7.34,7.34,7.33,7.33,65600.0,5.7901,5.7901,5.7822,5.7822,65600.0
2008-04-09 14:10:00,7.33,7.33,7.31,7.31,110400.0,5.7822,5.7822,5.7665,5.7665,110400.0
2008-04-09 14:20:00,7.31,7.32,7.31,7.31,67200.0,5.7665,5.7744,5.7665,5.7665,67200.0
2008-04-09 14:30:00,7.31,7.31,7.3,7.31,67600.0,5.7665,5.7665,5.7586,5.7665,67600.0
2008-04-09 14:40:00,7.31,7.31,7.29,7.29,65600.0,5.7665,5.7665,5.7507,5.7507,65600.0
2008-04-09 14:50:00,7.29,7.29,7.27,7.28,54400.0,5.7507,5.7507,5.7349,5.7428,54400.0
2008-04-09 15:00:00,7.28,7.28,7.26,7.27,92000.0,5.7428,5.7428,5.727,5.7349,92000.0
2008-04-09 15:10:00,7.27,7.28,7.26,7.28,58800.0,5.7349,5.7428,5.727,5.7428,58800.0
2008-04-09 15:20:00,7.28,7.29,7.27,7.28,62000.0,5.7428,5.7507,5.7349,5.7428,62000.0
2008-04-09 15:30:00,7.28,7.3,7.27,7.3,105600.0,5.7428,5.7586,5.7349,5.7586,105600.0
2008-04-09 15:40:00,7.3,7.3,7.27,7.27,122000.0,5.7586,5.7586,5.7349,5.7349,122000.0
2008-04-09 15:50:00,7.27,7.29,7.26,7.28,461200.0,5.7349,5.7507,5.727,5.7428,461200.0
2008-04-10 09:30:00,7.46,7.46,7.25,7.27,52000.0,5.8848,5.8848,5.7191,5.7349,52000.0
2008-04-10 09:40:00,7.26,7.29,7.26,7.29,64000.0,5.727,5.7507,5.727,5.7507,64000.0
2008-04-10 09:50:00,7.29,7.3,7.27,7.28,50800.0,5.7507,5.7586,5.7349,5.7428,50800.0
2008-04-10 10:00:00,7.28,7.33,7.28,7.32,70400.0,5.7428,5.7822,5.7428,5.7744,70400.0
2008-04-10 10:10:00,7.32,7.33,7.3,7.32,65600.0,5.7744,5.7822,5.7586,5.7744,65600.0
2008-04-10 10:20:00,7.31,7.36,7.31,7.35,99600.0,5.7665,5.8059,5.7665,5.798,99600.0
2008-04-10 10:30:00,7.35,7.36,7.3,7.3,63200.0,5.798,5.8059,5.7586,5.7586,63200.0
2008-04-10 10:40:00,7.3,7.34,7.3,7.33,132400.0,5.7586,5.7901,5.7586,5.7822,132400.0
2008-04-10 10:50:00,7.33,7.37,7.33,7.36,70400.0,5.7822,5.8138,5.7822,5.8059,70400.0
2008-04-10 11:00:00,7.36,7.36,7.34,7.35,76400.0,5.8059,5.8059,5.7901,5.798,76400.0
2008-04-10 11:10:00,7.35,7.36,7.35,7.36,42000.0,5.798,5.8059,5.798,5.8059,42000.0
2008-04-10 11:20:00,7.36,7.38,7.35,7.35,68000.0,5.8059,5.8217,5.798,5.798,68000.0
2008-04-10 11:30:00,7.35,7.37,7.34,7.36,53600.0,5.798,5.8138,5.7901,5.8059,53600.0
2008-04-10 11:40:00,7.36,7.39,7.36,7.38,57600.0,5.8059,5.8296,5.8059,5.8217,57600.0
2008-04-10 11:50:00,7.37,7.39,7.37,7.38,39600.0,5.8138,5.8296,5.8138,5.8217,39600.0
2008-04-10 12:00:00,7.38,7.38,7.34,7.34,64400.0,5.8217,5.8217,5.7901,5.7901,64400.0
2008-04-10 12:10:00,7.34,7.34,7.33,7.34,40800.0,5.7901,5.7901,5.7822,5.7901,40800.0
2008-04-10 12:20:00,7.34,7.35,7.34,7.35,34800.0,5.7901,5.798,5.7901,5.798,34800.0
2008-04-10 12:30:00,7.34,7.35,7.34,7.35,21200.0,5.7901,5.798,5.7901,5.798,21200.0
2008-04-10 12:40:00,7.35,7.36,7.33,7.33,42800.0,5.798,5.8059,5.7822,5.7822,42800.0
2008-04-10 12:50:00,7.33,7.33,7.32,7.33,22400.0,5.7822,5.7822,5.7744,5.7822,22400.0
2008-04-10 13:00:00,7.33,7.34,7.32,7.33,26000.0,5.7822,5.7901,5.7744,5.7822,26000.0
2008-04-10 13:10:00,7.33,7.35,7.33,7.34,108800.0,5.7822,5.798,5.7822,5.7901,108800.0
2008-04-10 13:20:00,7.34,7.35,7.34,7.35,34800.0,5.7901,5.798,5.7901,5.798,34800.0
2008-04-10 13:30:00,7.35,7.37,7.35,7.37,87200.0,5.798,5.8138,5.798,5.8138,87200.0
2008-04-10 13:40:00,7.37,7.37,7.36,7.37,102800.0,5.8138,5.8138,5.8059,5.8138,102800.0
2008-04-10 13:50:00,7.37,7.37,7.34,7.34,46000.0,5.8138,5.8138,5.7901,5.7901,46000.0
2008-04-10 14:00:00,7.34,7.35,7.34,7.35,42400.0,5.7901,5.798,5.7901,5.798,42400.0
2008-04-10 14:10:00,7.35,7.35,7.34,7.34,54800.0,5.798,5.798,5.7901,5.7901,54800.0
2008-04-10 14:20:00,7.34,7.35,7.32,7.33,54400.0,5.7901,5.798,5.7744,5.7822,54400.0
2008-04-10 14:30:00,7.33,7.33,7.31,7.33,82000.0,5.7822,5.7822,5.7665,5.7822,82000.0
2008-04-10 14:40:00,7.33,7.34,7.32,7.34,46400.0,5.7822,5.7901,5.7744,5.7901,46400.0
2008-04-10 14:50:00,7.34,7.34,7.33,7.34,48000.0,5.7901,5.7901,5.7822,5.7901,48000.0
2008-04-10 15:00:00,7.34,7.34,7.33,7.34,39200.0,5.7901,5.7901,5.7822,5.7901,39200.0
2008-04-10 15:10:00,7.33,7.33,7.32,7.32,66800.0,5.7822,5.7822,5.7744,5.7744,66800.0
2008-04-10 15:20:00,7.32,7.32,7.31,7.31,55600.0,5.7744,5.7744,5.7665,5.7665,55600.0
2008-04-10 15:30:00,7.31,7.31,7.28,7.29,119200.0,5.7665,5.7665,5.7428,5.7507,119200.0
2008-04-10 15:40:00,7.29,7.29,7.27,7.28,146000.0,5.7507,5.7507,5.7349,5.7428,146000.0
2008-04-10 15:50:00,7.27,7.31,7.27,7.3,351200.0,5.7349,5.7665,5.7349,5.7586,351200.0
2008-04-11 09:30:00,6.88,6.98,6.87,6.88,492800.0,5.4273,5.5061,5.4194,5.4273,492800.0
2008-04-11 09:40:00,6.88,6.9,6.84,6.89,408000.0,5.4273,5.443,5.3957,5.4351,408000.0
2008-04-11 09:50:00,6.89,6.9,6.87,6.88,264400.0,5.4351,5.443,5.4194,5.4273,264400.0
2008-04-11 10:00:00,6.88,6.89,6.87,6.89,272000.0,5.4273,5.4351,5.4194,5.4351,272000.0
2008-04-11 10:10:00,6.88,6.92,6.88,6.88,242000.0,5.4273,5.4588,5.4273,5.4273,242000.0
2008-04-11 10:20:00,6.88,6.93,6.88,6.93,258800.0,5.4273,5.4667,5.4273,5.4667,258800.0
2008-04-11 10:30:00,6.92,6.93,6.91,6.92,216400.0,5.4588,5.4667,5.4509,5.4588,216400.0
2008-04-11 10:40:00,6.93,6.97,6.92,6.96,262400.0,5.4667,5.4983,5.4588,5.4904,262400.0
2008-04-11 10:50:00,6.96,6.97,6.93,6.93,129600.0,5.4904,5.4983,5.4667,5.4667,129600.0
2008-04-11 11:00:00,6.93,6.96,6.93,6.96,230000.0,5.4667,5.4904,5.4667,5.4904,230000.0
2008-04-11 11:10:00,6.96,6.99,6.96,6.99,320800.0,5.4904,5.514,5.4904,5.514,320800.0
2008-04-11 11:20:00,6.99,7.01,6.99,7.0,196800.0,5.514,5.5298,5.514,5.5219,196800.0
2008-04-11 11:30:00,7.0,7.02,7.0,7.01,146400.0,5.5219,5.5377,5.5219,5.5298,146400.0
2008-04-11 11:40:00,7.01,7.02,7.01,7.02,137600.0,5.5298,5.5377,5.5298,5.5377,137600.0
2008-04-11 11:50:00,7.02,7.03,6.99,7.02,209200.0,5.5377,5.5456,5.514,5.5377,209200.0
2008-04-11 12:00:00,7.02,7.03,6.98,6.98,90400.0,5.5377,5.5456,5.5061,5.5061,90400.0
2008-04-11 12:10:00,6.98,6.98,6.97,6.98,90400.0,5.5061,5.5061,5.4983,5.5061,90400.0
2008-04-11 12:20:00,6.98,6.99,6.95,6.95,133200.0,5.5061,5.514,5.4825,5.4825,133200.0
2008-04-11 12:30:00,6.95,6.95,6.94,6.95,62000.0,5.4825,5.4825,5.4746,5.4825,62000.0
2008-04-11 12:40:00,6.95,6.96,6.94,6.95,136000.0,5.4825,5.4904,5.4746,5.4825,136000.0
2008-04-11 12:50:00,6.96,6.96,6.95,6.95,75600.0,5.4904,5.4904,5.4825,5.4825,75600.0
2008-04-11 13:00:00,6.95,6.97,6.95,6.97,86800.0,5.4825,5.4983,5.4825,5.4983,86800.0
2008-04-11 13:10:00,6.97,6.98,6.97,6.98,70800.0,5.4983,5.5061,5.4983,5.5061,70800.0
2008-04-11 13:20:00,6.98,6.99,6.98,6.98,125200.0,5.5061,5.514,5.5061,5.5061,125200.0
2008-04-11 13:30:00,6.98,6.98,6.96,6.97,118800.0,5.5061,5.5061,5.4904,5.4983,118800.0
2008-04-11 13:40:00,6.97,6.97,6.97,6.97,51600.0,5.4983,5.4983,5.4983,5.4983,51600.0
2008-04-11 13:50:00,6.97,6.97,6.97,6.97,85600.0,5.4983,5.4983,5.4983,5.4983,85600.0
2008-04-11 14:00:00,6.97,6.99,6.97,6.97,177200.0,5.4983,5.514,5.4983,5.4983,177200.0
2008-04-11 14:10:00,6.98,6.98,6.95,6.95,105200.0,5.5061,5.5061,5.4825,5.4825,105200.0
2008-04-11 14:20:00,6.96,6.97,6.95,6.97,172800.0,5.4904,5.4983,5.4825,5.4983,172800.0
2008-04-11 14:30:00,6.97,6.97,6.96,6.97,152800.0,5.4983,5.4983,5.4904,5.4983,152800.0
2008-04-11 14:40:00,6.97,6.98,6.97,6.98,189600.0,5.4983,5.5061,5.4983,5.5061,189600.0
2008-04-11 14:50:00,6.98,7.0,6.98,6.99,211200.0,5.5061,5.5219,5.5061,5.514,211200.0
2008-04-11 15:00:00,6.99,7.01,6.99,7.01,316800.0,5.514,5.5298,5.514,5.5298,316800.0
2008-04-11 15:10:00,7.01,7.02,7.01,7.01,364800.0,5.5298,5.5377,5.5298,5.5298,364800.0
2008-04-11 15:20:00,7.01,7.02,7.01,7.01,250400.0,5.5298,5.5377,5.5298,5.5298,250400.0
2008-04-11 15:30:00,7.01,7.02,6.98,6.99,586400.0,5.5298,5.5377,5.5061,5.514,586400.0
2008-04-11 15:40:00,6.99,7.0,6.97,6.99,679200.0,5.514,5.5219,5.4983,5.514,679200.0
2008-04-11 15:50:00,6.98,7.0,6.97,6.98,1035600.0,5.5061,5.5219,5.4983,5.5061,1035600.0
2008-04-14 09:30:00,6.97,7.01,6.91,7.0,105600.0,5.4983,5.5298,5.4509,5.5219,105600.0
2008-04-14 09:40:00,7.0,7.01,6.97,7.0,224800.0,5.5219,5.5298,5.4983,5.5219,224800.0
2008-04-14 09:50:00,7.0,7.01,6.98,7.0,151200.0,5.5219,5.5298,5.5061,5.5219,151200.0
2008-04-14 10:00:00,7.0,7.02,7.0,7.02,136000.0,5.5219,5.5377,5.5219,5.5377,136000.0
2008-04-14 10:10:00,7.02,7.03,7.01,7.02,106800.0,5.5377,5.5456,5.5298,5.5377,106800.0
2008-04-14 10:20:00,7.02,7.02,7.01,7.02,83600.0,5.5377,5.5377,5.5298,5.5377,83600.0
2008-04-14 10:30:00,7.02,7.04,7.02,7.04,132000.0,5.5377,5.5535,5.5377,5.5535,132000.0
2008-04-14 10:40:00,7.04,7.06,7.02,7.02,114000.0,5.5535,5.5693,5.5377,5.5377,114000.0
2008-04-14 10:50:00,7.02,7.06,7.02,7.06,89600.0,5.5377,5.5693,5.5377,5.5693,89600.0
2008-04-14 11:00:00,7.06,7.06,7.05,7.06,96400.0,5.5693,5.5693,5.5614,5.5693,96400.0
2008-04-14 11:10:00,7.05,7.06,7.05,7.05,104000.0,5.5614,5.5693,5.5614,5.5614,104000.0
2008-04-14 11:20:00,7.05,7.06,7.05,7.06,112000.0,5.5614,5.5693,5.5614,5.5693,112000.0
2008-04-14 11:30:00,7.06,7.06,7.04,7.06,136800.0,5.5693,5.5693,5.5535,5.5693,136800.0
2008-04-14 11:40:00,7.06,7.06,7.05,7.06,96400.0,5.5693,5.5693,5.5614,5.5693,96400.0
2008-04-14 11:50:00,7.06,7.07,7.06,7.06,134000.0,5.5693,5.5771,5.5693,5.5693,134000.0
2008-04-14 12:00:00,7.06,7.06,7.05,7.06,90000.0,5.5693,5.5693,5.5614,5.5693,90000.0
2008-04-14 12:10:00,7.06,7.06,7.05,7.05,67200.0,5.5693,5.5693,5.5614,5.5614,67200.0
2008-04-14 12:20:00,7.05,7.08,7.05,7.08,118800.0,5.5614,5.585,5.5614,5.585,118800.0
2008-04-14 12:30:00,7.08,7.08,7.07,7.07,108000.0,5.585,5.585,5.5771,5.5771,108000.0
2008-04-14 12:40:00,7.07,7.09,7.07,7.09,72400.0,5.5771,5.5929,5.5771,5.5929,72400.0
2008-04-14 12:50:00,7.09,7.11,7.08,7.1,79600.0,5.5929,5.6087,5.585,5.6008,79600.0
2008-04-14 13:00:00,7.1,7.1,7.07,7.08,37200.0,5.6008,5.6008,5.5771,5.585,37200.0
2008-04-14 13:10:00,7.08,7.08,7.06,7.06,99600.0,5.585,5.585,5.5693,5.5693,99600.0
2008-04-14 13:20:00,7.06,7.07,7.06,7.06,70000.0,5.5693,5.5771,5.5693,5.5693,70000.0
2008-04-14 13:30:00,7.06,7.06,7.06,7.06,49600.0,5.5693,5.5693,5.5693,5.5693,49600.0
2008-04-14 13:40:00,7.06,7.07,7.06,7.06,82400.0,5.5693,5.5771,5.5693,5.5693,82400.0
2008-04-14 13:50:00,7.06,7.06,7.05,7.06,74000.0,5.5693,5.5693,5.5614,5.5693,74000.0
2008-04-14 14:00:00,7.06,7.06,7.06,7.06,76400.0,5.5693,5.5693,5.5693,5.5693,76400.0
2008-04-14 14:10:00,7.06,7.06,7.05,7.06,104400.0,5.5693,5.5693,5.5614,5.5693,104400.0
2008-04-14 14:20:00,7.06,7.06,7.06,7.06,142000.0,5.5693,5.5693,5.5693,5.5693,142000.0
2008-04-14 14:30:00,7.06,7.06,7.06,7.06,49600.0,5.5693,5.5693,5.5693,5.5693,49600.0
2008-04-14 14:40:00,7.06,7.06,7.06,7.06,90800.0,5.5693,5.5693,5.5693,5.5693,90800.0
2008-04-14 14:50:00,7.06,7.06,7.05,7.06,156400.0,5.5693,5.5693,5.5614,5.5693,156400.0
2008-04-14 15:00:00,7.06,7.06,7.05,7.06,140000.0,5.5693,5.5693,5.5614,5.5693,140000.0
2008-04-14 15:10:00,7.06,7.06,7.06,7.06,76000.0,5.5693,5.5693,5.5693,5.5693,76000.0
2008-04-14 15:20:00,7.06,7.06,7.05,7.06,126800.0,5.5693,5.5693,5.5614,5.5693,126800.0
2008-04-14 15:30:00,7.06,7.06,7.03,7.03,199600.0,5.5693,5.5693,5.5456,5.5456,199600.0
2008-04-14 15:40:00,7.03,7.04,7.03,7.04,150400.0,5.5456,5.5535,5.5456,5.5535,150400.0
2008-04-14 15:50:00,7.04,7.04,7.02,7.04,273200.0,5.5535,5.5535,5.5377,5.5535,273200.0
2008-04-15 09:30:00,6.95,7.05,6.95,7.04,46400.0,5.4825,5.5614,5.4825,5.5535,46400.0
2008-04-15 09:40:00,7.05,7.06,7.03,7.06,52400.0,5.5614,5.5693,5.5456,5.5693,52400.0
2008-04-15 09:50:00,7.06,7.07,7.05,7.06,43600.0,5.5693,5.5771,5.5614,5.5693,43600.0
2008-04-15 10:00:00,7.06,7.06,7.02,7.03,75200.0,5.5693,5.5693,5.5377,5.5456,75200.0
2008-04-15 10:10:00,7.02,7.03,7.01,7.01,68400.0,5.5377,5.5456,5.5298,5.5298,68400.0
2008-04-15 10:20:00,7.01,7.01,7.0,7.0,58800.0,5.5298,5.5298,5.5219,5.5219,58800.0
2008-04-15 10:30:00,7.0,7.02,7.0,7.01,73200.0,5.5219,5.5377,5.5219,5.5298,73200.0
2008-04-15 10:40:00,7.01,7.02,6.99,7.01,90000.0,5.5298,5.5377,5.514,5.5298,90000.0
2008-04-15 10:50:00,7.01,7.01,6.99,7.01,62800.0,5.5298,5.5298,5.514,5.5298,62800.0
2008-04-15 11:00:00,7.01,7.01,7.0,7.0,105200.0,5.5298,5.5298,5.5219,5.5219,105200.0
2008-04-15 11:10:00,7.0,7.01,7.0,7.01,98400.0,5.5219,5.5298,5.5219,5.5298,98400.0
2008-04-15 11:20:00,7.01,7.02,7.0,7.01,151200.0,5.5298,5.5377,5.5219,5.5298,151200.0
2008-04-15 11:30:00,7.01,7.02,7.01,7.01,61600.0,5.5298,5.5377,5.5298,5.5298,61600.0
2008-04-15 11:40:00,7.02,7.03,7.01,7.03,85200.0,5.5377,5.5456,5.5298,5.5456,85200.0
2008-04-15 11:50:00,7.03,7.03,7.02,7.02,40800.0,5.5456,5.5456,5.5377,5.5377,40800.0
2008-04-15 12:00:00,7.02,7.03,7.02,7.03,92800.0,5.5377,5.5456,5.5377,5.5456,92800.0
2008-04-15 12:10:00,7.03,7.03,7.02,7.03,53200.0,5.5456,5.5456,5.5377,5.5456,53200.0
2008-04-15 12:20:00,7.03,7.04,7.02,7.04,36800.0,5.5456,5.5535,5.5377,5.5535,36800.0
2008-04-15 12:30:00,7.04,7.05,7.04,7.05,61600.0,5.5535,5.5614,5.5535,5.5614,61600.0
2008-04-15 12:40:00,7.05,7.06,7.03,7.03,79200.0,5.5614,5.5693,5.5456,5.5456,79200.0
2008-04-15 12:50:00,7.03,7.05,7.03,7.04,61200.0,5.5456,5.5614,5.5456,5.5535,61200.0
2008-04-15 13:00:00,7.04,7.04,7.03,7.04,63200.0,5.5535,5.5535,5.5456,5.5535,63200.0
2008-04-15 13:10:00,7.04,7.06,7.04,7.05,44400.0,5.5535,5.5693,5.5535,5.5614,44400.0
2008-04-15 13:20:00,7.05,7.07,7.05,7.07,62000.0,5.5614,5.5771,5.5614,5.5771,62000.0
2008-04-15 13:30:00,7.06,7.07,7.06,7.06,53200.0,5.5693,5.5771,5.5693,5.5693,53200.0
2008-04-15 13:40:00,7.06,7.08,7.05,7.08,85200.0,5.5693,5.585,5.5614,5.585,85200.0
2008-04-15 13:50:00,7.08,7.09,7.07,7.08,106000.0,5.585,5.5929,5.5771,5.585,106000.0
2008-04-15 14:00:00,7.08,7.08,7.06,7.07,66400.0,5.585,5.585,5.5693,5.5771,66400.0
2008-04-15 14:10:00,7.07,7.07,7.05,7.05,32000.0,5.5771,5.5771,5.5614,5.5614,32000.0
2008-04-15 14:20:00,7.06,7.06,7.04,7.04,51200.0,5.5693,5.5693,5.5535,5.5535,51200.0
2008-04-15 14:30:00,7.04,7.07,7.04,7.06,103200.0,5.5535,5.5771,5.5535,5.5693,103200.0
2008-04-15 14:40:00,7.06,7.06,7.04,7.04,36000.0,5.5693,5.5693,5.5535,5.5535,36000.0
2008-04-15 14:50:00,7.04,7.04,7.04,7.04,64400.0,5.5535,5.5535,5.5535,5.5535,64400.0
2008-04-15 15:00:00,7.04,7.05,7.04,7.04,88800.0,5.5535,5.5614,5.5535,5.5535,88800.0
2008-04-15 15:10:00,7.05,7.06,7.05,7.06,82800.0,5.5614,5.5693,5.5614,5.5693,82800.0
2008-04-15 15:20:00,7.06,7.08,7.06,7.08,119600.0,5.5693,5.585,5.5693,5.585,119600.0
2008-04-15 15:30:00,7.08,7.09,7.07,7.07,96000.0,5.585,5.5929,5.5771,5.5771,96000.0
2008-04-15 15:40:00,7.07,7.07,7.06,7.06,251200.0,5.5771,5.5771,5.5693,5.5693,251200.0
2008-04-15 15:50:00,7.06,7.08,7.06,7.08,334400.0,5.5693,5.585,5.5693,5.585,334400.0
2008-04-16 09:30:00,7.12,7.12,7.04,7.07,83200.0,5.6166,5.6166,5.5535,5.5771,83200.0
2008-04-16 09:40:00,7.07,7.13,7.06,7.12,114000.0,5.5771,5.6245,5.5693,5.6166,114000.0
2008-04-16 09:50:00,7.13,7.13,7.08,7.08,104800.0,5.6245,5.6245,5.585,5.585,104800.0
2008-04-16 10:00:00,7.08,7.09,7.07,7.07,130800.0,5.585,5.5929,5.5771,5.5771,130800.0
2008-04-16 10:10:00,7.07,7.09,7.07,7.09,91600.0,5.5771,5.5929,5.5771,5.5929,91600.0
2008-04-16 10:20:00,7.09,7.17,7.09,7.16,166400.0,5.5929,5.656,5.5929,5.6481,166400.0
2008-04-16 10:30:00,7.16,7.18,7.14,7.14,124800.0,5.6481,5.6639,5.6324,5.6324,124800.0
2008-04-16 10:40:00,7.15,7.17,7.14,7.16,132800.0,5.6402,5.656,5.6324,5.6481,132800.0
2008-04-16 10:50:00,7.16,7.19,7.16,7.18,119200.0,5.6481,5.6718,5.6481,5.6639,119200.0
2008-04-16 11:00:00,7.18,7.19,7.15,7.15,242800.0,5.6639,5.6718,5.6402,5.6402,242800.0
2008-04-16 11:10:00,7.15,7.18,7.15,7.18,120000.0,5.6402,5.6639,5.6402,5.6639,120000.0
2008-04-16 11:20:00,7.19,7.19,7.16,7.17,45600.0,5.6718,5.6718,5.6481,5.656,45600.0
2008-04-16 11:30:00,7.17,7.21,7.17,7.21,162400.0,5.656,5.6876,5.656,5.6876,162400.0
2008-04-16 11:40:00,7.2,7.21,7.18,7.18,56800.0,5.6797,5.6876,5.6639,5.6639,56800.0
2008-04-16 11:50:00,7.18,7.18,7.16,7.17,75600.0,5.6639,5.6639,5.6481,5.656,75600.0
2008-04-16 12:00:00,7.17,7.18,7.16,7.18,31200.0,5.656,5.6639,5.6481,5.6639,31200.0
2008-04-16 12:10:00,7.18,7.2,7.17,7.18,64400.0,5.6639,5.6797,5.656,5.6639,64400.0
2008-04-16 12:20:00,7.18,7.18,7.17,7.18,62000.0,5.6639,5.6639,5.656,5.6639,62000.0
2008-04-16 12:30:00,7.18,7.18,7.16,7.17,63200.0,5.6639,5.6639,5.6481,5.656,63200.0
2008-04-16 12:40:00,7.17,7.17,7.16,7.16,44800.0,5.656,5.656,5.6481,5.6481,44800.0
2008-04-16 12:50:00,7.16,7.17,7.16,7.17,46400.0,5.6481,5.656,5.6481,5.656,46400.0
2008-04-16 13:00:00,7.17,7.17,7.15,7.16,63200.0,5.656,5.656,5.6402,5.6481,63200.0
2008-04-16 13:10:00,7.15,7.16,7.15,7.15,37600.0,5.6402,5.6481,5.6402,5.6402,37600.0
2008-04-16 13:20:00,7.15,7.16,7.15,7.16,44800.0,5.6402,5.6481,5.6402,5.6481,44800.0
2008-04-16 13:30:00,7.16,7.16,7.14,7.15,52000.0,5.6481,5.6481,5.6324,5.6402,52000.0
2008-04-16 13:40:00,7.15,7.16,7.14,7.16,108400.0,5.6402,5.6481,5.6324,5.6481,108400.0
2008-04-16 13:50:00,7.16,7.17,7.16,7.16,28000.0,5.6481,5.656,5.6481,5.6481,28000.0
2008-04-16 14:00:00,7.16,7.16,7.14,7.14,107200.0,5.6481,5.6481,5.6324,5.6324,107200.0
2008-04-16 14:10:00,7.15,7.16,7.13,7.16,115600.0,5.6402,5.6481,5.6245,5.6481,115600.0
2008-04-16 14:20:00,7.16,7.17,7.15,7.16,84800.0,5.6481,5.656,5.6402,5.6481,84800.0
2008-04-16 14:30:00,7.16,7.18,7.16,7.16,86000.0,5.6481,5.6639,5.6481,5.6481,86000.0
2008-04-16 14:40:00,7.16,7.17,7.16,7.17,54000.0,5.6481,5.656,5.6481,5.656,54000.0
2008-04-16 14:50:00,7.17,7.19,7.17,7.19,104400.0,5.656,5.6718,5.656,5.6718,104400.0
2008-04-16 15:00:00,7.19,7.2,7.18,7.2,130800.0,5.6718,5.6797,5.6639,5.6797,130800.0
2008-04-16 15:10:00,7.2,7.21,7.19,7.21,105600.0,5.6797,5.6876,5.6718,5.6876,105600.0
2008-04-16 15:20:00,7.21,7.21,7.2,7.21,104400.0,5.6876,5.6876,5.6797,5.6876,104400.0
2008-04-16 15:30:00,7.21,7.21,7.2,7.21,132400.0,5.6876,5.6876,5.6797,5.6876,132400.0
2008-04-16 15:40:00,7.21,7.23,7.21,7.23,183600.0,5.6876,5.7034,5.6876,5.7034,183600.0
2008-04-16 15:50:00,7.22,7.25,7.21,7.21,546000.0,5.6955,5.7191,5.6876,5.6876,546000.0
2008-04-17 09:30:00,7.26,7.26,7.23,7.23,117200.0,5.727,5.727,5.7034,5.7034,117200.0
2008-04-17 09:40:00,7.24,7.24,7.19,7.19,55600.0,5.7112,5.7112,5.6718,5.6718,55600.0
2008-04-17 09:50:00,7.18,7.2,7.17,7.18,33600.0,5.6639,5.6797,5.656,5.6639,33600.0
2008-04-17 10:00:00,7.18,7.18,7.14,7.16,83600.0,5.6639,5.6639,5.6324,5.6481,83600.0
2008-04-17 10:10:00,7.16,7.22,7.16,7.21,57200.0,5.6481,5.6955,5.6481,5.6876,57200.0
2008-04-17 10:20:00,7.21,7.22,7.2,7.22,69600.0,5.6876,5.6955,5.6797,5.6955,69600.0
2008-04-17 10:30:00,7.22,7.25,7.22,7.25,140400.0,5.6955,5.7191,5.6955,5.7191,140400.0
2008-04-17 10:40:00,7.25,7.26,7.23,7.23,61600.0,5.7191,5.727,5.7034,5.7034,61600.0
2008-04-17 10:50:00,7.24,7.24,7.21,7.21,71200.0,5.7112,5.7112,5.6876,5.6876,71200.0
2008-04-17 11:00:00,7.22,7.22,7.17,7.18,99200.0,5.6955,5.6955,5.656,5.6639,99200.0
2008-04-17 11:10:00,7.18,7.2,7.18,7.2,44000.0,5.6639,5.6797,5.6639,5.6797,44000.0
2008-04-17 11:20:00,7.2,7.21,7.18,7.19,41200.0,5.6797,5.6876,5.6639,5.6718,41200.0
2008-04-17 11:30:00,7.18,7.19,7.18,7.18,30800.0,5.6639,5.6718,5.6639,5.6639,30800.0
2008-04-17 11:40:00,7.18,7.18,7.17,7.18,37600.0,5.6639,5.6639,5.656,5.6639,37600.0
2008-04-17 11:50:00,7.18,7.18,7.16,7.17,42000.0,5.6639,5.6639,5.6481,5.656,42000.0
2008-04-17 12:00:00,7.17,7.18,7.16,7.18,78400.0,5.656,5.6639,5.6481,5.6639,78400.0
2008-04-17 12:10:00,7.18,7.21,7.18,7.2,51600.0,5.6639,5.6876,5.6639,5.6797,51600.0
2008-04-17 12:20:00,7.2,7.2,7.18,7.18,66000.0,5.6797,5.6797,5.6639,5.6639,66000.0
2008-04-17 12:30:00,7.18,7.18,7.16,7.18,122800.0,5.6639,5.6639,5.6481,5.6639,122800.0
2008-04-17 12:40:00,7.18,7.19,7.18,7.18,66000.0,5.6639,5.6718,5.6639,5.6639,66000.0
2008-04-17 12:50:00,7.18,7.2,7.18,7.19,39200.0,5.6639,5.6797,5.6639,5.6718,39200.0
2008-04-17 13:00:00,7.2,7.2,7.18,7.19,52800.0,5.6797,5.6797,5.6639,5.6718,52800.0
2008-04-17 13:10:00,7.19,7.19,7.18,7.18,111200.0,5.6718,5.6718,5.6639,5.6639,111200.0
2008-04-17 13:20:00,7.18,7.19,7.18,7.19,27200.0,5.6639,5.6718,5.6639,5.6718,27200.0
2008-04-17 13:30:00,7.19,7.21,7.19,7.2,71600.0,5.6718,5.6876,5.6718,5.6797,71600.0
2008-04-17 13:40:00,7.2,7.21,7.19,7.2,48000.0,5.6797,5.6876,5.6718,5.6797,48000.0
2008-04-17 13:50:00,7.2,7.2,7.19,7.2,79600.0,5.6797,5.6797,5.6718,5.6797,79600.0
2008-04-17 14:00:00,7.2,7.21,7.2,7.2,59200.0,5.6797,5.6876,5.6797,5.6797,59200.0
2008-04-17 14:10:00,7.2,7.2,7.18,7.19,64400.0,5.6797,5.6797,5.6639,5.6718,64400.0
2008-04-17 14:20:00,7.19,7.19,7.18,7.19,25200.0,5.6718,5.6718,5.6639,5.6718,25200.0
2008-04-17 14:30:00,7.19,7.21,7.19,7.21,62800.0,5.6718,5.6876,5.6718,5.6876,62800.0
2008-04-17 14:40:00,7.21,7.21,7.2,7.2,40400.0,5.6876,5.6876,5.6797,5.6797,40400.0
2008-04-17 14:50:00,7.2,7.2,7.18,7.18,84400.0,5.6797,5.6797,5.6639,5.6639,84400.0
2008-04-17 15:00:00,7.18,7.2,7.18,7.19,93600.0,5.6639,5.6797,5.6639,5.6718,93600.0
2008-04-17 15:10:00,7.19,7.21,7.19,7.21,119600.0,5.6718,5.6876,5.6718,5.6876,119600.0
2008-04-17 15:20:00,7.21,7.22,7.2,7.2,100400.0,5.6876,5.6955,5.6797,5.6797,100400.0
2008-04-17 15:30:00,7.2,7.23,7.2,7.23,137200.0,5.6797,5.7034,5.6797,5.7034,137200.0
2008-04-17 15:40:00,7.23,7.23,7.22,7.23,130800.0,5.7034,5.7034,5.6955,5.7034,130800.0
2008-04-17 15:50:00,7.23,7.25,7.22,7.22,273200.0,5.7034,5.7191,5.6955,5.6955,273200.0
2008-04-18 09:30:00,7.42,7.42,7.31,7.42,774000.0,5.8532,5.8532,5.7665,5.8532,774000.0
2008-04-18 09:40:00,7.42,7.47,7.36,7.37,212400.0,5.8532,5.8927,5.8059,5.8138,212400.0
2008-04-18 09:50:00,7.36,7.39,7.33,7.37,76800.0,5.8059,5.8296,5.7822,5.8138,76800.0
2008-04-18 10:00:00,7.36,7.36,7.33,7.34,132400.0,5.8059,5.8059,5.7822,5.7901,132400.0
2008-04-18 10:10:00,7.34,7.36,7.33,7.35,68800.0,5.7901,5.8059,5.7822,5.798,68800.0
2008-04-18 10:20:00,7.35,7.37,7.34,7.35,54000.0,5.798,5.8138,5.7901,5.798,54000.0
2008-04-18 10:30:00,7.34,7.36,7.34,7.36,80800.0,5.7901,5.8059,5.7901,5.8059,80800.0
2008-04-18 10:40:00,7.36,7.38,7.35,7.36,95600.0,5.8059,5.8217,5.798,5.8059,95600.0
2008-04-18 10:50:00,7.35,7.35,7.33,7.34,71200.0,5.798,5.798,5.7822,5.7901,71200.0
2008-04-18 11:00:00,7.34,7.39,7.34,7.37,115600.0,5.7901,5.8296,5.7901,5.8138,115600.0
2008-04-18 11:10:00,7.37,7.38,7.37,7.37,35600.0,5.8138,5.8217,5.8138,5.8138,35600.0
2008-04-18 11:20:00,7.37,7.4,7.37,7.4,76800.0,5.8138,5.8375,5.8138,5.8375,76800.0
2008-04-18 11:30:00,7.4,7.41,7.38,7.39,76400.0,5.8375,5.8453,5.8217,5.8296,76400.0
2008-04-18 11:40:00,7.38,7.42,7.38,7.42,55600.0,5.8217,5.8532,5.8217,5.8532,55600.0
2008-04-18 11:50:00,7.41,7.41,7.4,7.41,37200.0,5.8453,5.8453,5.8375,5.8453,37200.0
2008-04-18 12:00:00,7.41,7.41,7.4,7.4,28800.0,5.8453,5.8453,5.8375,5.8375,28800.0
2008-04-18 12:10:00,7.41,7.41,7.4,7.4,29600.0,5.8453,5.8453,5.8375,5.8375,29600.0
2008-04-18 12:20:00,7.4,7.4,7.4,7.4,44800.0,5.8375,5.8375,5.8375,5.8375,44800.0
2008-04-18 12:30:00,7.4,7.41,7.4,7.4,18800.0,5.8375,5.8453,5.8375,5.8375,18800.0
2008-04-18 12:40:00,7.4,7.4,7.39,7.4,53200.0,5.8375,5.8375,5.8296,5.8375,53200.0
2008-04-18 12:50:00,7.39,7.4,7.39,7.39,52400.0,5.8296,5.8375,5.8296,5.8296,52400.0
2008-04-18 13:00:00,7.39,7.4,7.39,7.4,40800.0,5.8296,5.8375,5.8296,5.8375,40800.0
2008-04-18 13:10:00,7.4,7.4,7.4,7.4,25600.0,5.8375,5.8375,5.8375,5.8375,25600.0
2008-04-18 13:20:00,7.4,7.4,7.38,7.39,99200.0,5.8375,5.8375,5.8217,5.8296,99200.0
2008-04-18 13:30:00,7.39,7.39,7.37,7.37,52000.0,5.8296,5.8296,5.8138,5.8138,52000.0
2008-04-18 13:40:00,7.37,7.38,7.37,7.37,39600.0,5.8138,5.8217,5.8138,5.8138,39600.0
2008-04-18 13:50:00,7.37,7.37,7.36,7.36,66400.0,5.8138,5.8138,5.8059,5.8059,66400.0
2008-04-18 14:00:00,7.36,7.37,7.35,7.35,72400.0,5.8059,5.8138,5.798,5.798,72400.0
2008-04-18 14:10:00,7.35,7.38,7.35,7.38,97600.0,5.798,5.8217,5.798,5.8217,97600.0
2008-04-18 14:20:00,7.38,7.38,7.36,7.36,58400.0,5.8217,5.8217,5.8059,5.8059,58400.0
2008-04-18 14:30:00,7.36,7.37,7.36,7.36,63200.0,5.8059,5.8138,5.8059,5.8059,63200.0
2008-04-18 14:40:00,7.37,7.38,7.37,7.38,76400.0,5.8138,5.8217,5.8138,5.8217,76400.0
2008-04-18 14:50:00,7.38,7.38,7.37,7.38,35600.0,5.8217,5.8217,5.8138,5.8217,35600.0
2008-04-18 15:00:00,7.38,7.38,7.37,7.38,103600.0,5.8217,5.8217,5.8138,5.8217,103600.0
2008-04-18 15:10:00,7.38,7.4,7.38,7.38,134800.0,5.8217,5.8375,5.8217,5.8217,134800.0
2008-04-18 15:20:00,7.38,7.38,7.37,7.38,112000.0,5.8217,5.8217,5.8138,5.8217,112000.0
2008-04-18 15:30:00,7.38,7.4,7.38,7.39,144800.0,5.8217,5.8375,5.8217,5.8296,144800.0
2008-04-18 15:40:00,7.39,7.39,7.36,7.37,223600.0,5.8296,5.8296,5.8059,5.8138,223600.0
2008-04-18 15:50:00,7.37,7.4,7.37,7.4,394400.0,5.8138,5.8375,5.8138,5.8375,394400.0
2008-04-21 09:30:00,7.38,7.38,7.21,7.32,39600.0,5.8217,5.8217,5.6876,5.7744,39600.0
2008-04-21 09:40:00,7.3,7.32,7.29,7.31,81600.0,5.7586,5.7744,5.7507,5.7665,81600.0
2008-04-21 09:50:00,7.31,7.32,7.3,7.3,58400.0,5.7665,5.7744,5.7586,5.7586,58400.0
2008-04-21 10:00:00,7.3,7.3,7.27,7.29,87200.0,5.7586,5.7586,5.7349,5.7507,87200.0
2008-04-21 10:10:00,7.29,7.3,7.26,7.27,85200.0,5.7507,5.7586,5.727,5.7349,85200.0
2008-04-21 10:20:00,7.27,7.27,7.25,7.25,52400.0,5.7349,5.7349,5.7191,5.7191,52400.0
2008-04-21 10:30:00,7.25,7.26,7.25,7.26,57200.0,5.7191,5.727,5.7191,5.727,57200.0
2008-04-21 10:40:00,7.26,7.26,7.24,7.24,56800.0,5.727,5.727,5.7112,5.7112,56800.0
2008-04-21 10:50:00,7.24,7.26,7.24,7.24,92400.0,5.7112,5.727,5.7112,5.7112,92400.0
2008-04-21 11:00:00,7.24,7.27,7.23,7.27,64800.0,5.7112,5.7349,5.7034,5.7349,64800.0
2008-04-21 11:10:00,7.27,7.29,7.27,7.28,52400.0,5.7349,5.7507,5.7349,5.7428,52400.0
2008-04-21 11:20:00,7.27,7.28,7.26,7.26,62400.0,5.7349,5.7428,5.727,5.727,62400.0
2008-04-21 11:30:00,7.26,7.26,7.25,7.26,42800.0,5.727,5.727,5.7191,5.727,42800.0
2008-04-21 11:40:00,7.26,7.26,7.25,7.26,40400.0,5.727,5.727,5.7191,5.727,40400.0
2008-04-21 11:50:00,7.26,7.27,7.26,7.26,42000.0,5.727,5.7349,5.727,5.727,42000.0
2008-04-21 12:00:00,7.26,7.27,7.25,7.25,54000.0,5.727,5.7349,5.7191,5.7191,54000.0
2008-04-21 12:10:00,7.25,7.26,7.24,7.25,133600.0,5.7191,5.727,5.7112,5.7191,133600.0
2008-04-21 12:20:00,7.25,7.27,7.25,7.27,63200.0,5.7191,5.7349,5.7191,5.7349,63200.0
2008-04-21 12:30:00,7.27,7.28,7.25,7.25,124800.0,5.7349,5.7428,5.7191,5.7191,124800.0
2008-04-21 12:40:00,7.25,7.26,7.25,7.26,148400.0,5.7191,5.727,5.7191,5.727,148400.0
2008-04-21 12:50:00,7.26,7.28,7.24,7.25,160400.0,5.727,5.7428,5.7112,5.7191,160400.0
2008-04-21 13:00:00,7.25,7.27,7.24,7.27,96000.0,5.7191,5.7349,5.7112,5.7349,96000.0
2008-04-21 13:10:00,7.27,7.27,7.25,7.26,38400.0,5.7349,5.7349,5.7191,5.727,38400.0
2008-04-21 13:20:00,7.26,7.26,7.25,7.25,36400.0,5.727,5.727,5.7191,5.7191,36400.0
2008-04-21 13:30:00,7.25,7.25,7.24,7.25,38000.0,5.7191,5.7191,5.7112,5.7191,38000.0
2008-04-21 13:40:00,7.25,7.26,7.24,7.24,178000.0,5.7191,5.727,5.7112,5.7112,178000.0
2008-04-21 13:50:00,7.24,7.25,7.24,7.24,21600.0,5.7112,5.7191,5.7112,5.7112,21600.0
2008-04-21 14:00:00,7.24,7.25,7.24,7.25,58000.0,5.7112,5.7191,5.7112,5.7191,58000.0
2008-04-21 14:10:00,7.25,7.26,7.25,7.26,56800.0,5.7191,5.727,5.7191,5.727,56800.0
2008-04-21 14:20:00,7.26,7.26,7.24,7.24,47600.0,5.727,5.727,5.7112,5.7112,47600.0
2008-04-21 14:30:00,7.25,7.26,7.24,7.25,72400.0,5.7191,5.727,5.7112,5.7191,72400.0
2008-04-21 14:40:00,7.25,7.26,7.25,7.25,66400.0,5.7191,5.727,5.7191,5.7191,66400.0
2008-04-21 14:50:00,7.25,7.25,7.25,7.25,44000.0,5.7191,5.7191,5.7191,5.7191,44000.0
2008-04-21 15:00:00,7.25,7.26,7.24,7.25,366800.0,5.7191,5.727,5.7112,5.7191,366800.0
2008-04-21 15:10:00,7.25,7.25,7.24,7.24,29600.0,5.7191,5.7191,5.7112,5.7112,29600.0
2008-04-21 15:20:00,7.24,7.24,7.22,7.23,183600.0,5.7112,5.7112,5.6955,5.7034,183600.0
2008-04-21 15:30:00,7.23,7.27,7.23,7.27,161600.0,5.7034,5.7349,5.7034,5.7349,161600.0
2008-04-21 15:40:00,7.26,7.28,7.26,7.28,101200.0,5.727,5.7428,5.727,5.7428,101200.0
2008-04-21 15:50:00,7.28,7.28,7.27,7.27,248800.0,5.7428,5.7428,5.7349,5.7349,248800.0
2008-04-22 09:30:00,7.22,7.22,7.16,7.16,60400.0,5.6955,5.6955,5.6481,5.6481,60400.0
2008-04-22 09:40:00,7.17,7.2,7.17,7.18,42800.0,5.656,5.6797,5.656,5.6639,42800.0
2008-04-22 09:50:00,7.18,7.21,7.17,7.21,85200.0,5.6639,5.6876,5.656,5.6876,85200.0
2008-04-22 10:00:00,7.21,7.26,7.21,7.25,100000.0,5.6876,5.727,5.6876,5.7191,100000.0
2008-04-22 10:10:00,7.25,7.26,7.23,7.24,100400.0,5.7191,5.727,5.7034,5.7112,100400.0
2008-04-22 10:20:00,7.24,7.25,7.22,7.24,128000.0,5.7112,5.7191,5.6955,5.7112,128000.0
2008-04-22 10:30:00,7.24,7.24,7.23,7.23,33600.0,5.7112,5.7112,5.7034,5.7034,33600.0
2008-04-22 10:40:00,7.23,7.23,7.23,7.23,35600.0,5.7034,5.7034,5.7034,5.7034,35600.0
2008-04-22 10:50:00,7.23,7.23,7.23,7.23,55200.0,5.7034,5.7034,5.7034,5.7034,55200.0
2008-04-22 11:00:00,7.23,7.23,7.2,7.2,58800.0,5.7034,5.7034,5.6797,5.6797,58800.0
2008-04-22 11:10:00,7.19,7.22,7.19,7.21,65200.0,5.6718,5.6955,5.6718,5.6876,65200.0
2008-04-22 11:20:00,7.2,7.21,7.18,7.19,91600.0,5.6797,5.6876,5.6639,5.6718,91600.0
2008-04-22 11:30:00,7.2,7.2,7.18,7.2,36400.0,5.6797,5.6797,5.6639,5.6797,36400.0
2008-04-22 11:40:00,7.21,7.21,7.2,7.2,62800.0,5.6876,5.6876,5.6797,5.6797,62800.0
2008-04-22 11:50:00,7.2,7.2,7.16,7.18,102400.0,5.6797,5.6797,5.6481,5.6639,102400.0
2008-04-22 12:00:00,7.18,7.19,7.16,7.18,140400.0,5.6639,5.6718,5.6481,5.6639,140400.0
2008-04-22 12:10:00,7.18,7.18,7.17,7.18,29600.0,5.6639,5.6639,5.656,5.6639,29600.0
2008-04-22 12:20:00,7.18,7.18,7.15,7.16,52800.0,5.6639,5.6639,5.6402,5.6481,52800.0
2008-04-22 12:30:00,7.16,7.18,7.15,7.18,118000.0,5.6481,5.6639,5.6402,5.6639,118000.0
2008-04-22 12:40:00,7.17,7.17,7.14,7.15,71200.0,5.656,5.656,5.6324,5.6402,71200.0
2008-04-22 12:50:00,7.15,7.17,7.15,7.15,78000.0,5.6402,5.656,5.6402,5.6402,78000.0
2008-04-22 13:00:00,7.15,7.17,7.14,7.16,56800.0,5.6402,5.656,5.6324,5.6481,56800.0
2008-04-22 13:10:00,7.16,7.17,7.16,7.16,62800.0,5.6481,5.656,5.6481,5.6481,62800.0
2008-04-22 13:20:00,7.16,7.17,7.16,7.16,40000.0,5.6481,5.656,5.6481,5.6481,40000.0
2008-04-22 13:30:00,7.16,7.18,7.16,7.17,62800.0,5.6481,5.6639,5.6481,5.656,62800.0
2008-04-22 13:40:00,7.17,7.18,7.17,7.17,21200.0,5.656,5.6639,5.656,5.656,21200.0
2008-04-22 13:50:00,7.17,7.19,7.17,7.18,42800.0,5.656,5.6718,5.656,5.6639,42800.0
2008-04-22 14:00:00,7.18,7.19,7.18,7.18,63200.0,5.6639,5.6718,5.6639,5.6639,63200.0
2008-04-22 14:10:00,7.18,7.19,7.17,7.18,136000.0,5.6639,5.6718,5.656,5.6639,136000.0
2008-04-22 14:20:00,7.18,7.21,7.18,7.2,89600.0,5.6639,5.6876,5.6639,5.6797,89600.0
2008-04-22 14:30:00,7.2,7.21,7.19,7.2,80000.0,5.6797,5.6876,5.6718,5.6797,80000.0
2008-04-22 14:40:00,7.2,7.2,7.18,7.18,63200.0,5.6797,5.6797,5.6639,5.6639,63200.0
2008-04-22 14:50:00,7.18,7.18,7.17,7.18,35200.0,5.6639,5.6639,5.656,5.6639,35200.0
2008-04-22 15:00:00,7.18,7.2,7.17,7.19,79600.0,5.6639,5.6797,5.656,5.6718,79600.0
2008-04-22 15:10:00,7.19,7.2,7.18,7.2,79600.0,5.6718,5.6797,5.6639,5.6797,79600.0
2008-04-22 15:20:00,7.2,7.22,7.2,7.22,89600.0,5.6797,5.6955,5.6797,5.6955,89600.0
2008-04-22 15:30:00,7.21,7.21,7.2,7.21,132800.0,5.6876,5.6876,5.6797,5.6876,132800.0
2008-04-22 15:40:00,7.2,7.23,7.2,7.23,125200.0,5.6797,5.7034,5.6797,5.7034,125200.0
2008-04-22 15:50:00,7.23,7.23,7.22,7.23,312000.0,5.7034,5.7034,5.6955,5.7034,312000.0
2008-04-23 09:30:00,7.35,7.35,7.21,7.25,78800.0,5.798,5.798,5.6876,5.7191,78800.0
2008-04-23 09:40:00,7.25,7.25,7.2,7.21,75200.0,5.7191,5.7191,5.6797,5.6876,75200.0
2008-04-23 09:50:00,7.21,7.22,7.19,7.22,88400.0,5.6876,5.6955,5.6718,5.6955,88400.0
2008-04-23 10:00:00,7.22,7.23,7.21,7.23,51600.0,5.6955,5.7034,5.6876,5.7034,51600.0
2008-04-23 10:10:00,7.23,7.25,7.23,7.24,63200.0,5.7034,5.7191,5.7034,5.7112,63200.0
2008-04-23 10:20:00,7.23,7.26,7.23,7.26,43200.0,5.7034,5.727,5.7034,5.727,43200.0
2008-04-23 10:30:00,7.26,7.28,7.24,7.27,114400.0,5.727,5.7428,5.7112,5.7349,114400.0
2008-04-23 10:40:00,7.28,7.3,7.27,7.27,80000.0,5.7428,5.7586,5.7349,5.7349,80000.0
2008-04-23 10:50:00,7.27,7.29,7.26,7.26,90400.0,5.7349,5.7507,5.727,5.727,90400.0
2008-04-23 11:00:00,7.26,7.27,7.24,7.24,118800.0,5.727,5.7349,5.7112,5.7112,118800.0
2008-04-23 11:10:00,7.24,7.24,7.22,7.22,72400.0,5.7112,5.7112,5.6955,5.6955,72400.0
2008-04-23 11:20:00,7.22,7.23,7.22,7.23,51200.0,5.6955,5.7034,5.6955,5.7034,51200.0
2008-04-23 11:30:00,7.23,7.24,7.23,7.24,46000.0,5.7034,5.7112,5.7034,5.7112,46000.0
2008-04-23 11:40:00,7.24,7.26,7.23,7.25,71600.0,5.7112,5.727,5.7034,5.7191,71600.0
2008-04-23 11:50:00,7.24,7.24,7.22,7.23,67200.0,5.7112,5.7112,5.6955,5.7034,67200.0
2008-04-23 12:00:00,7.23,7.23,7.21,7.22,46000.0,5.7034,5.7034,5.6876,5.6955,46000.0
2008-04-23 12:10:00,7.22,7.22,7.21,7.21,33600.0,5.6955,5.6955,5.6876,5.6876,33600.0
2008-04-23 12:20:00,7.21,7.21,7.19,7.2,113600.0,5.6876,5.6876,5.6718,5.6797,113600.0
2008-04-23 12:30:00,7.2,7.2,7.17,7.18,94800.0,5.6797,5.6797,5.656,5.6639,94800.0
2008-04-23 12:40:00,7.18,7.19,7.18,7.19,66000.0,5.6639,5.6718,5.6639,5.6718,66000.0
2008-04-23 12:50:00,7.19,7.2,7.19,7.19,31200.0,5.6718,5.6797,5.6718,5.6718,31200.0
2008-04-23 13:00:00,7.19,7.21,7.19,7.2,31200.0,5.6718,5.6876,5.6718,5.6797,31200.0
2008-04-23 13:10:00,7.2,7.2,7.19,7.2,46800.0,5.6797,5.6797,5.6718,5.6797,46800.0
2008-04-23 13:20:00,7.2,7.22,7.2,7.21,72800.0,5.6797,5.6955,5.6797,5.6876,72800.0
2008-04-23 13:30:00,7.21,7.22,7.2,7.21,34400.0,5.6876,5.6955,5.6797,5.6876,34400.0
2008-04-23 13:40:00,7.21,7.22,7.2,7.22,47600.0,5.6876,5.6955,5.6797,5.6955,47600.0
2008-04-23 13:50:00,7.22,7.23,7.22,7.23,50400.0,5.6955,5.7034,5.6955,5.7034,50400.0
2008-04-23 14:00:00,7.22,7.23,7.21,7.21,56800.0,5.6955,5.7034,5.6876,5.6876,56800.0
2008-04-23 14:10:00,7.21,7.24,7.21,7.24,68800.0,5.6876,5.7112,5.6876,5.7112,68800.0
2008-04-23 14:20:00,7.24,7.24,7.22,7.23,40000.0,5.7112,5.7112,5.6955,5.7034,40000.0
2008-04-23 14:30:00,7.23,7.26,7.23,7.24,114000.0,5.7034,5.727,5.7034,5.7112,114000.0
2008-04-23 14:40:00,7.24,7.25,7.22,7.23,162000.0,5.7112,5.7191,5.6955,5.7034,162000.0
2008-04-23 14:50:00,7.23,7.24,7.23,7.24,70400.0,5.7034,5.7112,5.7034,5.7112,70400.0
2008-04-23 15:00:00,7.24,7.25,7.23,7.25,70000.0,5.7112,5.7191,5.7034,5.7191,70000.0
2008-04-23 15:10:00,7.25,7.26,7.25,7.25,51200.0,5.7191,5.727,5.7191,5.7191,51200.0
2008-04-23 15:20:00,7.25,7.26,7.23,7.23,103200.0,5.7191,5.727,5.7034,5.7034,103200.0
2008-04-23 15:30:00,7.23,7.26,7.23,7.26,115600.0,5.7034,5.727,5.7034,5.727,115600.0
2008-04-23 15:40:00,7.25,7.26,7.24,7.25,108400.0,5.7191,5.727,5.7112,5.7191,108400.0
2008-04-23 15:50:00,7.25,7.27,7.25,7.26,254400.0,5.7191,5.7349,5.7191,5.727,254400.0
2008-04-24 09:30:00,7.3,7.47,7.15,7.21,112800.0,5.7586,5.8927,5.6402,5.6876,112800.0
2008-04-24 09:40:00,7.21,7.22,7.19,7.19,67600.0,5.6876,5.6955,5.6718,5.6718,67600.0
2008-04-24 09:50:00,7.19,7.23,7.18,7.2,120800.0,5.6718,5.7034,5.6639,5.6797,120800.0
2008-04-24 10:00:00,7.21,7.21,7.14,7.16,124800.0,5.6876,5.6876,5.6324,5.6481,124800.0
2008-04-24 10:10:00,7.16,7.18,7.16,7.18,33200.0,5.6481,5.6639,5.6481,5.6639,33200.0
2008-04-24 10:20:00,7.18,7.19,7.15,7.17,52800.0,5.6639,5.6718,5.6402,5.656,52800.0
2008-04-24 10:30:00,7.17,7.18,7.15,7.18,58000.0,5.656,5.6639,5.6402,5.6639,58000.0
2008-04-24 10:40:00,7.18,7.2,7.17,7.19,50000.0,5.6639,5.6797,5.656,5.6718,50000.0
2008-04-24 10:50:00,7.19,7.21,7.19,7.19,87600.0,5.6718,5.6876,5.6718,5.6718,87600.0
2008-04-24 11:00:00,7.19,7.22,7.19,7.22,30400.0,5.6718,5.6955,5.6718,5.6955,30400.0
2008-04-24 11:10:00,7.22,7.23,7.21,7.23,45600.0,5.6955,5.7034,5.6876,5.7034,45600.0
2008-04-24 11:20:00,7.22,7.24,7.21,7.24,57200.0,5.6955,5.7112,5.6876,5.7112,57200.0
2008-04-24 11:30:00,7.24,7.28,7.24,7.27,162800.0,5.7112,5.7428,5.7112,5.7349,162800.0
2008-04-24 11:40:00,7.28,7.33,7.28,7.33,193200.0,5.7428,5.7822,5.7428,5.7822,193200.0
2008-04-24 11:50:00,7.33,7.33,7.3,7.3,96800.0,5.7822,5.7822,5.7586,5.7586,96800.0
2008-04-24 12:00:00,7.31,7.32,7.3,7.32,67600.0,5.7665,5.7744,5.7586,5.7744,67600.0
2008-04-24 12:10:00,7.32,7.33,7.32,7.32,63600.0,5.7744,5.7822,5.7744,5.7744,63600.0
2008-04-24 12:20:00,7.32,7.33,7.31,7.32,37600.0,5.7744,5.7822,5.7665,5.7744,37600.0
2008-04-24 12:30:00,7.32,7.33,7.32,7.33,33200.0,5.7744,5.7822,5.7744,5.7822,33200.0
2008-04-24 12:40:00,7.33,7.35,7.32,7.32,116000.0,5.7822,5.798,5.7744,5.7744,116000.0
2008-04-24 12:50:00,7.32,7.32,7.31,7.32,44400.0,5.7744,5.7744,5.7665,5.7744,44400.0
2008-04-24 13:00:00,7.33,7.33,7.32,7.32,70800.0,5.7822,5.7822,5.7744,5.7744,70800.0
2008-04-24 13:10:00,7.32,7.32,7.31,7.31,29200.0,5.7744,5.7744,5.7665,5.7665,29200.0
2008-04-24 13:20:00,7.31,7.33,7.31,7.31,46400.0,5.7665,5.7822,5.7665,5.7665,46400.0
2008-04-24 13:30:00,7.32,7.32,7.3,7.3,56800.0,5.7744,5.7744,5.7586,5.7586,56800.0
2008-04-24 13:40:00,7.3,7.33,7.3,7.33,42800.0,5.7586,5.7822,5.7586,5.7822,42800.0
2008-04-24 13:50:00,7.33,7.34,7.32,7.34,44400.0,5.7822,5.7901,5.7744,5.7901,44400.0
2008-04-24 14:00:00,7.34,7.36,7.33,7.36,67200.0,5.7901,5.8059,5.7822,5.8059,67200.0
2008-04-24 14:10:00,7.36,7.39,7.35,7.38,123600.0,5.8059,5.8296,5.798,5.8217,123600.0
2008-04-24 14:20:00,7.38,7.38,7.37,7.38,93600.0,5.8217,5.8217,5.8138,5.8217,93600.0
2008-04-24 14:30:00,7.38,7.39,7.37,7.37,118400.0,5.8217,5.8296,5.8138,5.8138,118400.0
2008-04-24 14:40:00,7.37,7.38,7.37,7.37,85200.0,5.8138,5.8217,5.8138,5.8138,85200.0
2008-04-24 14:50:00,7.37,7.37,7.35,7.36,84800.0,5.8138,5.8138,5.798,5.8059,84800.0
2008-04-24 15:00:00,7.36,7.39,7.35,7.38,128000.0,5.8059,5.8296,5.798,5.8217,128000.0
2008-04-24 15:10:00,7.39,7.39,7.36,7.37,136000.0,5.8296,5.8296,5.8059,5.8138,136000.0
2008-04-24 15:20:00,7.36,7.37,7.36,7.37,98800.0,5.8059,5.8138,5.8059,5.8138,98800.0
2008-04-24 15:30:00,7.37,7.37,7.35,7.35,183200.0,5.8138,5.8138,5.798,5.798,183200.0
2008-04-24 15:40:00,7.35,7.35,7.32,7.33,171200.0,5.798,5.798,5.7744,5.7822,171200.0
2008-04-24 15:50:00,7.33,7.36,7.33,7.35,408400.0,5.7822,5.8059,5.7822,5.798,408400.0
2008-04-25 09:30:00,7.38,7.43,7.31,7.43,73600.0,5.8217,5.8611,5.7665,5.8611,73600.0
2008-04-25 09:40:00,7.43,7.46,7.43,7.43,80000.0,5.8611,5.8848,5.8611,5.8611,80000.0
2008-04-25 09:50:00,7.43,7.43,7.37,7.37,102000.0,5.8611,5.8611,5.8138,5.8138,102000.0
2008-04-25 10:00:00,7.37,7.4,7.36,7.4,76800.0,5.8138,5.8375,5.8059,5.8375,76800.0
2008-04-25 10:10:00,7.4,7.4,7.37,7.37,48000.0,5.8375,5.8375,5.8138,5.8138,48000.0
2008-04-25 10:20:00,7.37,7.37,7.35,7.35,50400.0,5.8138,5.8138,5.798,5.798,50400.0
2008-04-25 10:30:00,7.35,7.36,7.32,7.32,71200.0,5.798,5.8059,5.7744,5.7744,71200.0
2008-04-25 10:40:00,7.32,7.35,7.31,7.33,83600.0,5.7744,5.798,5.7665,5.7822,83600.0
2008-04-25 10:50:00,7.33,7.36,7.33,7.35,74800.0,5.7822,5.8059,5.7822,5.798,74800.0
2008-04-25 11:00:00,7.36,7.36,7.34,7.34,35200.0,5.8059,5.8059,5.7901,5.7901,35200.0
2008-04-25 11:10:00,7.34,7.35,7.3,7.3,117200.0,5.7901,5.798,5.7586,5.7586,117200.0
2008-04-25 11:20:00,7.31,7.32,7.3,7.31,89200.0,5.7665,5.7744,5.7586,5.7665,89200.0
2008-04-25 11:30:00,7.32,7.33,7.32,7.33,54400.0,5.7744,5.7822,5.7744,5.7822,54400.0
2008-04-25 11:40:00,7.33,7.37,7.32,7.36,171600.0,5.7822,5.8138,5.7744,5.8059,171600.0
2008-04-25 11:50:00,7.37,7.38,7.36,7.36,108000.0,5.8138,5.8217,5.8059,5.8059,108000.0
2008-04-25 12:00:00,7.36,7.36,7.34,7.35,41200.0,5.8059,5.8059,5.7901,5.798,41200.0
2008-04-25 12:10:00,7.35,7.35,7.34,7.34,44400.0,5.798,5.798,5.7901,5.7901,44400.0
2008-04-25 12:20:00,7.34,7.34,7.33,7.33,16800.0,5.7901,5.7901,5.7822,5.7822,16800.0
2008-04-25 12:30:00,7.33,7.33,7.31,7.32,45200.0,5.7822,5.7822,5.7665,5.7744,45200.0
2008-04-25 12:40:00,7.32,7.32,7.31,7.31,42800.0,5.7744,5.7744,5.7665,5.7665,42800.0
2008-04-25 12:50:00,7.31,7.32,7.3,7.31,51600.0,5.7665,5.7744,5.7586,5.7665,51600.0
2008-04-25 13:00:00,7.31,7.31,7.3,7.31,43600.0,5.7665,5.7665,5.7586,5.7665,43600.0
2008-04-25 13:10:00,7.31,7.31,7.29,7.29,44400.0,5.7665,5.7665,5.7507,5.7507,44400.0
2008-04-25 13:20:00,7.3,7.3,7.29,7.3,40400.0,5.7586,5.7586,5.7507,5.7586,40400.0
2008-04-25 13:30:00,7.3,7.31,7.29,7.3,44800.0,5.7586,5.7665,5.7507,5.7586,44800.0
2008-04-25 13:40:00,7.3,7.31,7.3,7.31,27600.0,5.7586,5.7665,5.7586,5.7665,27600.0
2008-04-25 13:50:00,7.31,7.33,7.31,7.33,56000.0,5.7665,5.7822,5.7665,5.7822,56000.0
2008-04-25 14:00:00,7.33,7.34,7.33,7.34,41200.0,5.7822,5.7901,5.7822,5.7901,41200.0
2008-04-25 14:10:00,7.33,7.35,7.33,7.35,36400.0,5.7822,5.798,5.7822,5.798,36400.0
2008-04-25 14:20:00,7.34,7.34,7.33,7.34,49200.0,5.7901,5.7901,5.7822,5.7901,49200.0
2008-04-25 14:30:00,7.34,7.35,7.34,7.35,57200.0,5.7901,5.798,5.7901,5.798,57200.0
2008-04-25 14:40:00,7.35,7.36,7.35,7.36,67600.0,5.798,5.8059,5.798,5.8059,67600.0
2008-04-25 14:50:00,7.36,7.37,7.36,7.36,63200.0,5.8059,5.8138,5.8059,5.8059,63200.0
2008-04-25 15:00:00,7.36,7.39,7.36,7.39,141600.0,5.8059,5.8296,5.8059,5.8296,141600.0
2008-04-25 15:10:00,7.39,7.42,7.39,7.41,152800.0,5.8296,5.8532,5.8296,5.8453,152800.0
2008-04-25 15:20:00,7.41,7.42,7.4,7.41,112000.0,5.8453,5.8532,5.8375,5.8453,112000.0
2008-04-25 15:30:00,7.41,7.41,7.4,7.41,98000.0,5.8453,5.8453,5.8375,5.8453,98000.0
2008-04-25 15:40:00,7.41,7.42,7.39,7.42,124400.0,5.8453,5.8532,5.8296,5.8532,124400.0
2008-04-25 15:50:00,7.42,7.42,7.4,7.41,626400.0,5.8532,5.8532,5.8375,5.8453,626400.0
2008-04-28 09:30:00,7.44,7.46,7.34,7.34,98400.0,5.869,5.8848,5.7901,5.7901,98400.0
2008-04-28 09:40:00,7.35,7.36,7.32,7.32,112000.0,5.798,5.8059,5.7744,5.7744,112000.0
2008-04-28 09:50:00,7.32,7.35,7.29,7.35,102800.0,5.7744,5.798,5.7507,5.798,102800.0
2008-04-28 10:00:00,7.34,7.34,7.3,7.32,105200.0,5.7901,5.7901,5.7586,5.7744,105200.0
2008-04-28 10:10:00,7.32,7.34,7.32,7.32,90000.0,5.7744,5.7901,5.7744,5.7744,90000.0
2008-04-28 10:20:00,7.32,7.33,7.31,7.33,38800.0,5.7744,5.7822,5.7665,5.7822,38800.0
2008-04-28 10:30:00,7.33,7.35,7.32,7.34,69200.0,5.7822,5.798,5.7744,5.7901,69200.0
2008-04-28 10:40:00,7.34,7.34,7.31,7.31,224800.0,5.7901,5.7901,5.7665,5.7665,224800.0
2008-04-28 10:50:00,7.31,7.32,7.3,7.32,57600.0,5.7665,5.7744,5.7586,5.7744,57600.0
2008-04-28 11:00:00,7.32,7.32,7.29,7.29,75600.0,5.7744,5.7744,5.7507,5.7507,75600.0
2008-04-28 11:10:00,7.3,7.31,7.29,7.3,74000.0,5.7586,5.7665,5.7507,5.7586,74000.0
2008-04-28 11:20:00,7.3,7.32,7.3,7.31,166800.0,5.7586,5.7744,5.7586,5.7665,166800.0
2008-04-28 11:30:00,7.31,7.32,7.3,7.31,68400.0,5.7665,5.7744,5.7586,5.7665,68400.0
2008-04-28 11:40:00,7.31,7.31,7.29,7.3,75200.0,5.7665,5.7665,5.7507,5.7586,75200.0
2008-04-28 11:50:00,7.3,7.31,7.29,7.3,158800.0,5.7586,5.7665,5.7507,5.7586,158800.0
2008-04-28 12:00:00,7.3,7.32,7.3,7.3,208800.0,5.7586,5.7744,5.7586,5.7586,208800.0
2008-04-28 12:10:00,7.31,7.32,7.31,7.32,53600.0,5.7665,5.7744,5.7665,5.7744,53600.0
2008-04-28 12:20:00,7.32,7.34,7.32,7.34,51200.0,5.7744,5.7901,5.7744,5.7901,51200.0
2008-04-28 12:30:00,7.34,7.35,7.34,7.35,108400.0,5.7901,5.798,5.7901,5.798,108400.0
2008-04-28 12:40:00,7.35,7.35,7.34,7.35,287200.0,5.798,5.798,5.7901,5.798,287200.0
2008-04-28 12:50:00,7.35,7.36,7.35,7.36,69600.0,5.798,5.8059,5.798,5.8059,69600.0
2008-04-28 13:00:00,7.36,7.38,7.36,7.38,52400.0,5.8059,5.8217,5.8059,5.8217,52400.0
2008-04-28 13:10:00,7.38,7.38,7.37,7.37,65200.0,5.8217,5.8217,5.8138,5.8138,65200.0
2008-04-28 13:20:00,7.37,7.4,7.37,7.38,203600.0,5.8138,5.8375,5.8138,5.8217,203600.0
2008-04-28 13:30:00,7.38,7.4,7.38,7.39,73600.0,5.8217,5.8375,5.8217,5.8296,73600.0
2008-04-28 13:40:00,7.39,7.39,7.37,7.38,76400.0,5.8296,5.8296,5.8138,5.8217,76400.0
2008-04-28 13:50:00,7.38,7.39,7.37,7.38,237600.0,5.8217,5.8296,5.8138,5.8217,237600.0
2008-04-28 14:00:00,7.38,7.39,7.38,7.38,35600.0,5.8217,5.8296,5.8217,5.8217,35600.0
2008-04-28 14:10:00,7.39,7.39,7.37,7.37,94800.0,5.8296,5.8296,5.8138,5.8138,94800.0
2008-04-28 14:20:00,7.37,7.38,7.37,7.37,56000.0,5.8138,5.8217,5.8138,5.8138,56000.0
2008-04-28 14:30:00,7.37,7.39,7.37,7.38,49200.0,5.8138,5.8296,5.8138,5.8217,49200.0
2008-04-28 14:40:00,7.38,7.38,7.37,7.37,86400.0,5.8217,5.8217,5.8138,5.8138,86400.0
2008-04-28 14:50:00,7.37,7.38,7.37,7.38,67600.0,5.8138,5.8217,5.8138,5.8217,67600.0
2008-04-28 15:00:00,7.38,7.39,7.38,7.38,52400.0,5.8217,5.8296,5.8217,5.8217,52400.0
2008-04-28 15:10:00,7.38,7.39,7.38,7.39,28400.0,5.8217,5.8296,5.8217,5.8296,28400.0
2008-04-28 15:20:00,7.39,7.39,7.37,7.37,128000.0,5.8296,5.8296,5.8138,5.8138,128000.0
2008-04-28 15:30:00,7.37,7.38,7.37,7.37,148800.0,5.8138,5.8217,5.8138,5.8138,148800.0
2008-04-28 15:40:00,7.37,7.38,7.37,7.38,116800.0,5.8138,5.8217,5.8138,5.8217,116800.0
2008-04-28 15:50:00,7.38,7.39,7.37,7.37,397600.0,5.8217,5.8296,5.8138,5.8138,397600.0
2008-04-29 09:30:00,7.34,7.38,7.31,7.38,44400.0,5.7901,5.8217,5.7665,5.8217,44400.0
2008-04-29 09:40:00,7.38,7.38,7.34,7.36,44000.0,5.8217,5.8217,5.7901,5.8059,44000.0
2008-04-29 09:50:00,7.36,7.36,7.33,7.34,28400.0,5.8059,5.8059,5.7822,5.7901,28400.0
2008-04-29 10:00:00,7.34,7.35,7.31,7.32,86000.0,5.7901,5.798,5.7665,5.7744,86000.0
2008-04-29 10:10:00,7.32,7.33,7.31,7.33,40400.0,5.7744,5.7822,5.7665,5.7822,40400.0
2008-04-29 10:20:00,7.33,7.33,7.3,7.32,50000.0,5.7822,5.7822,5.7586,5.7744,50000.0
2008-04-29 10:30:00,7.31,7.31,7.29,7.31,94400.0,5.7665,5.7665,5.7507,5.7665,94400.0
2008-04-29 10:40:00,7.31,7.33,7.31,7.31,139200.0,5.7665,5.7822,5.7665,5.7665,139200.0
2008-04-29 10:50:00,7.31,7.32,7.31,7.32,19600.0,5.7665,5.7744,5.7665,5.7744,19600.0
2008-04-29 11:00:00,7.32,7.32,7.31,7.32,20000.0,5.7744,5.7744,5.7665,5.7744,20000.0
2008-04-29 11:10:00,7.32,7.32,7.3,7.31,59200.0,5.7744,5.7744,5.7586,5.7665,59200.0
2008-04-29 11:20:00,7.31,7.31,7.3,7.31,26000.0,5.7665,5.7665,5.7586,5.7665,26000.0
2008-04-29 11:30:00,7.31,7.33,7.31,7.33,100800.0,5.7665,5.7822,5.7665,5.7822,100800.0
2008-04-29 11:40:00,7.33,7.33,7.32,7.32,48000.0,5.7822,5.7822,5.7744,5.7744,48000.0
2008-04-29 11:50:00,7.32,7.33,7.31,7.32,70000.0,5.7744,5.7822,5.7665,5.7744,70000.0
2008-04-29 12:00:00,7.32,7.33,7.32,7.33,77600.0,5.7744,5.7822,5.7744,5.7822,77600.0
2008-04-29 12:10:00,7.33,7.33,7.32,7.32,33200.0,5.7822,5.7822,5.7744,5.7744,33200.0
2008-04-29 12:20:00,7.32,7.34,7.32,7.34,70000.0,5.7744,5.7901,5.7744,5.7901,70000.0
2008-04-29 12:30:00,7.34,7.34,7.33,7.33,41600.0,5.7901,5.7901,5.7822,5.7822,41600.0
2008-04-29 12:40:00,7.33,7.34,7.33,7.34,91600.0,5.7822,5.7901,5.7822,5.7901,91600.0
2008-04-29 12:50:00,7.34,7.34,7.33,7.33,92800.0,5.7901,5.7901,5.7822,5.7822,92800.0
2008-04-29 13:00:00,7.32,7.34,7.32,7.34,46000.0,5.7744,5.7901,5.7744,5.7901,46000.0
2008-04-29 13:10:00,7.35,7.37,7.35,7.37,97200.0,5.798,5.8138,5.798,5.8138,97200.0
2008-04-29 13:20:00,7.37,7.37,7.36,7.36,133600.0,5.8138,5.8138,5.8059,5.8059,133600.0
2008-04-29 13:30:00,7.36,7.37,7.36,7.37,96800.0,5.8059,5.8138,5.8059,5.8138,96800.0
2008-04-29 13:40:00,7.37,7.37,7.34,7.34,150400.0,5.8138,5.8138,5.7901,5.7901,150400.0
2008-04-29 13:50:00,7.34,7.34,7.33,7.33,76400.0,5.7901,5.7901,5.7822,5.7822,76400.0
2008-04-29 14:00:00,7.33,7.34,7.33,7.34,44400.0,5.7822,5.7901,5.7822,5.7901,44400.0
2008-04-29 14:10:00,7.34,7.35,7.33,7.35,95200.0,5.7901,5.798,5.7822,5.798,95200.0
2008-04-29 14:20:00,7.35,7.37,7.35,7.36,47600.0,5.798,5.8138,5.798,5.8059,47600.0
2008-04-29 14:30:00,7.36,7.37,7.35,7.36,83200.0,5.8059,5.8138,5.798,5.8059,83200.0
2008-04-29 14:40:00,7.36,7.41,7.36,7.41,220800.0,5.8059,5.8453,5.8059,5.8453,220800.0
2008-04-29 14:50:00,7.41,7.42,7.4,7.42,59200.0,5.8453,5.8532,5.8375,5.8532,59200.0
2008-04-29 15:00:00,7.42,7.42,7.4,7.4,62800.0,5.8532,5.8532,5.8375,5.8375,62800.0
2008-04-29 15:10:00,7.41,7.41,7.4,7.41,50800.0,5.8453,5.8453,5.8375,5.8453,50800.0
2008-04-29 15:20:00,7.41,7.41,7.4,7.4,108400.0,5.8453,5.8453,5.8375,5.8375,108400.0
2008-04-29 15:30:00,7.4,7.4,7.39,7.4,70000.0,5.8375,5.8375,5.8296,5.8375,70000.0
2008-04-29 15:40:00,7.4,7.4,7.38,7.39,164800.0,5.8375,5.8375,5.8217,5.8296,164800.0
2008-04-29 15:50:00,7.39,7.41,7.38,7.39,345200.0,5.8296,5.8453,5.8217,5.8296,345200.0
2008-04-30 09:30:00,7.43,7.49,7.42,7.48,73200.0,5.8611,5.9085,5.8532,5.9006,73200.0
2008-04-30 09:40:00,7.48,7.53,7.47,7.51,125600.0,5.9006,5.94,5.8927,5.9242,125600.0
2008-04-30 09:50:00,7.52,7.55,7.51,7.54,142800.0,5.9321,5.9558,5.9242,5.9479,142800.0
2008-04-30 10:00:00,7.54,7.57,7.54,7.56,102400.0,5.9479,5.9716,5.9479,5.9637,102400.0
2008-04-30 10:10:00,7.56,7.57,7.53,7.54,90800.0,5.9637,5.9716,5.94,5.9479,90800.0
2008-04-30 10:20:00,7.54,7.54,7.52,7.52,78000.0,5.9479,5.9479,5.9321,5.9321,78000.0
2008-04-30 10:30:00,7.52,7.56,7.52,7.56,104800.0,5.9321,5.9637,5.9321,5.9637,104800.0
2008-04-30 10:40:00,7.55,7.56,7.54,7.54,92800.0,5.9558,5.9637,5.9479,5.9479,92800.0
2008-04-30 10:50:00,7.54,7.57,7.54,7.56,63600.0,5.9479,5.9716,5.9479,5.9637,63600.0
2008-04-30 11:00:00,7.56,7.57,7.56,7.57,68400.0,5.9637,5.9716,5.9637,5.9716,68400.0
2008-04-30 11:10:00,7.57,7.57,7.55,7.55,68000.0,5.9716,5.9716,5.9558,5.9558,68000.0
2008-04-30 11:20:00,7.55,7.55,7.54,7.55,39200.0,5.9558,5.9558,5.9479,5.9558,39200.0
2008-04-30 11:30:00,7.54,7.56,7.53,7.54,67600.0,5.9479,5.9637,5.94,5.9479,67600.0
2008-04-30 11:40:00,7.54,7.54,7.53,7.54,70800.0,5.9479,5.9479,5.94,5.9479,70800.0
2008-04-30 11:50:00,7.54,7.55,7.54,7.55,42800.0,5.9479,5.9558,5.9479,5.9558,42800.0
2008-04-30 12:00:00,7.55,7.55,7.54,7.55,42400.0,5.9558,5.9558,5.9479,5.9558,42400.0
2008-04-30 12:10:00,7.55,7.55,7.53,7.54,48000.0,5.9558,5.9558,5.94,5.9479,48000.0
2008-04-30 12:20:00,7.54,7.54,7.52,7.52,54400.0,5.9479,5.9479,5.9321,5.9321,54400.0
2008-04-30 12:30:00,7.51,7.52,7.51,7.52,21200.0,5.9242,5.9321,5.9242,5.9321,21200.0
2008-04-30 12:40:00,7.52,7.52,7.51,7.52,62800.0,5.9321,5.9321,5.9242,5.9321,62800.0
2008-04-30 12:50:00,7.52,7.52,7.51,7.52,65200.0,5.9321,5.9321,5.9242,5.9321,65200.0
2008-04-30 13:00:00,7.52,7.53,7.52,7.53,65600.0,5.9321,5.94,5.9321,5.94,65600.0
2008-04-30 13:10:00,7.54,7.54,7.53,7.53,43200.0,5.9479,5.9479,5.94,5.94,43200.0
2008-04-30 13:20:00,7.53,7.53,7.52,7.52,41200.0,5.94,5.94,5.9321,5.9321,41200.0
2008-04-30 13:30:00,7.52,7.53,7.52,7.53,76400.0,5.9321,5.94,5.9321,5.94,76400.0
2008-04-30 13:40:00,7.53,7.53,7.51,7.51,35600.0,5.94,5.94,5.9242,5.9242,35600.0
2008-04-30 13:50:00,7.51,7.51,7.5,7.51,66000.0,5.9242,5.9242,5.9163,5.9242,66000.0
2008-04-30 14:00:00,7.51,7.54,7.51,7.54,86000.0,5.9242,5.9479,5.9242,5.9479,86000.0
2008-04-30 14:10:00,7.54,7.6,7.51,7.58,344400.0,5.9479,5.9952,5.9242,5.9795,344400.0
2008-04-30 14:20:00,7.58,7.58,7.51,7.53,364000.0,5.9795,5.9795,5.9242,5.94,364000.0
2008-04-30 14:30:00,7.53,7.55,7.52,7.52,183200.0,5.94,5.9558,5.9321,5.9321,183200.0
2008-04-30 14:40:00,7.52,7.53,7.5,7.5,93200.0,5.9321,5.94,5.9163,5.9163,93200.0
2008-04-30 14:50:00,7.5,7.5,7.45,7.45,291600.0,5.9163,5.9163,5.8769,5.8769,291600.0
2008-04-30 15:00:00,7.45,7.45,7.41,7.42,272400.0,5.8769,5.8769,5.8453,5.8532,272400.0
2008-04-30 15:10:00,7.42,7.43,7.39,7.4,223600.0,5.8532,5.8611,5.8296,5.8375,223600.0
2008-04-30 15:20:00,7.4,7.41,7.38,7.38,153600.0,5.8375,5.8453,5.8217,5.8217,153600.0
2008-04-30 15:30:00,7.38,7.4,7.38,7.39,174800.0,5.8217,5.8375,5.8217,5.8296,174800.0
2008-04-30 15:40:00,7.39,7.41,7.38,7.41,152800.0,5.8296,5.8453,5.8217,5.8453,152800.0
2008-04-30 15:50:00,7.41,7.41,7.39,7.4,320000.0,5.8453,5.8453,5.8296,5.8375,320000.0
2008-05-01 09:30:00,7.4,7.48,7.32,7.32,95200.0,5.8375,5.9006,5.7744,5.7744,95200.0
2008-05-01 09:40:00,7.32,7.36,7.32,7.35,73600.0,5.7744,5.8059,5.7744,5.798,73600.0
2008-05-01 09:50:00,7.35,7.37,7.34,7.36,52400.0,5.798,5.8138,5.7901,5.8059,52400.0
2008-05-01 10:00:00,7.36,7.42,7.36,7.38,94400.0,5.8059,5.8532,5.8059,5.8217,94400.0
2008-05-01 10:10:00,7.38,7.38,7.36,7.37,84400.0,5.8217,5.8217,5.8059,5.8138,84400.0
2008-05-01 10:20:00,7.37,7.42,7.36,7.41,76800.0,5.8138,5.8532,5.8059,5.8453,76800.0
2008-05-01 10:30:00,7.41,7.42,7.4,7.4,91200.0,5.8453,5.8532,5.8375,5.8375,91200.0
2008-05-01 10:40:00,7.4,7.42,7.4,7.41,117200.0,5.8375,5.8532,5.8375,5.8453,117200.0
2008-05-01 10:50:00,7.42,7.44,7.41,7.44,65200.0,5.8532,5.869,5.8453,5.869,65200.0
2008-05-01 11:00:00,7.44,7.45,7.43,7.44,117200.0,5.869,5.8769,5.8611,5.869,117200.0
2008-05-01 11:10:00,7.44,7.46,7.44,7.45,67200.0,5.869,5.8848,5.869,5.8769,67200.0
2008-05-01 11:20:00,7.45,7.45,7.44,7.44,76000.0,5.8769,5.8769,5.869,5.869,76000.0
2008-05-01 11:30:00,7.44,7.47,7.43,7.47,100400.0,5.869,5.8927,5.8611,5.8927,100400.0
2008-05-01 11:40:00,7.47,7.48,7.46,7.47,74800.0,5.8927,5.9006,5.8848,5.8927,74800.0
2008-05-01 11:50:00,7.47,7.48,7.46,7.46,36000.0,5.8927,5.9006,5.8848,5.8848,36000.0
2008-05-01 12:00:00,7.46,7.47,7.46,7.46,254400.0,5.8848,5.8927,5.8848,5.8848,254400.0
2008-05-01 12:10:00,7.47,7.5,7.47,7.5,60400.0,5.8927,5.9163,5.8927,5.9163,60400.0
2008-05-01 12:20:00,7.5,7.5,7.49,7.49,29200.0,5.9163,5.9163,5.9085,5.9085,29200.0
2008-05-01 12:30:00,7.49,7.52,7.49,7.52,110000.0,5.9085,5.9321,5.9085,5.9321,110000.0
2008-05-01 12:40:00,7.52,7.52,7.5,7.5,39200.0,5.9321,5.9321,5.9163,5.9163,39200.0
2008-05-01 12:50:00,7.5,7.53,7.5,7.51,102400.0,5.9163,5.94,5.9163,5.9242,102400.0
2008-05-01 13:00:00,7.51,7.52,7.5,7.5,54400.0,5.9242,5.9321,5.9163,5.9163,54400.0
2008-05-01 13:10:00,7.5,7.52,7.5,7.51,78800.0,5.9163,5.9321,5.9163,5.9242,78800.0
2008-05-01 13:20:00,7.51,7.51,7.5,7.51,37600.0,5.9242,5.9242,5.9163,5.9242,37600.0
2008-05-01 13:30:00,7.51,7.51,7.49,7.5,72000.0,5.9242,5.9242,5.9085,5.9163,72000.0
2008-05-01 13:40:00,7.5,7.5,7.49,7.5,96800.0,5.9163,5.9163,5.9085,5.9163,96800.0
2008-05-01 13:50:00,7.5,7.51,7.5,7.5,123200.0,5.9163,5.9242,5.9163,5.9163,123200.0
2008-05-01 14:00:00,7.5,7.52,7.5,7.51,141200.0,5.9163,5.9321,5.9163,5.9242,141200.0
2008-05-01 14:10:00,7.51,7.53,7.51,7.52,80800.0,5.9242,5.94,5.9242,5.9321,80800.0
2008-05-01 14:20:00,7.52,7.53,7.5,7.5,216800.0,5.9321,5.94,5.9163,5.9163,216800.0
2008-05-01 14:30:00,7.5,7.52,7.5,7.52,108400.0,5.9163,5.9321,5.9163,5.9321,108400.0
2008-05-01 14:40:00,7.51,7.54,7.51,7.53,166400.0,5.9242,5.9479,5.9242,5.94,166400.0
2008-05-01 14:50:00,7.54,7.54,7.51,7.51,105600.0,5.9479,5.9479,5.9242,5.9242,105600.0
2008-05-01 15:00:00,7.51,7.53,7.5,7.52,176800.0,5.9242,5.94,5.9163,5.9321,176800.0
2008-05-01 15:10:00,7.52,7.53,7.51,7.52,135200.0,5.9321,5.94,5.9242,5.9321,135200.0
2008-05-01 15:20:00,7.53,7.53,7.51,7.51,144400.0,5.94,5.94,5.9242,5.9242,144400.0
2008-05-01 15:30:00,7.51,7.51,7.5,7.5,217200.0,5.9242,5.9242,5.9163,5.9163,217200.0
2008-05-01 15:40:00,7.5,7.53,7.5,7.53,200800.0,5.9163,5.94,5.9163,5.94,200800.0
2008-05-01 15:50:00,7.52,7.55,7.52,7.52,608400.0,5.9321,5.9558,5.9321,5.9321,608400.0
2008-05-02 09:30:00,7.69,7.9,7.64,7.88,612000.0,6.0662,6.2319,6.0268,6.2161,612000.0
2008-05-02 09:40:00,7.88,7.91,7.82,7.82,285600.0,6.2161,6.2398,6.1688,6.1688,285600.0
2008-05-02 09:50:00,7.82,7.89,7.64,7.89,252800.0,6.1688,6.224,6.0268,6.224,252800.0
2008-05-02 10:00:00,7.89,7.93,7.89,7.91,241600.0,6.224,6.2555,6.224,6.2398,241600.0
2008-05-02 10:10:00,7.92,7.92,7.86,7.89,154400.0,6.2477,6.2477,6.2003,6.224,154400.0
2008-05-02 10:20:00,7.89,7.9,7.79,7.79,144400.0,6.224,6.2319,6.1451,6.1451,144400.0
2008-05-02 10:30:00,7.79,7.85,7.79,7.85,243600.0,6.1451,6.1924,6.1451,6.1924,243600.0
2008-05-02 10:40:00,7.85,7.88,7.85,7.87,213600.0,6.1924,6.2161,6.1924,6.2082,213600.0
2008-05-02 10:50:00,7.87,7.87,7.85,7.86,169200.0,6.2082,6.2082,6.1924,6.2003,169200.0
2008-05-02 11:00:00,7.86,7.87,7.86,7.87,90400.0,6.2003,6.2082,6.2003,6.2082,90400.0
2008-05-02 11:10:00,7.87,7.91,7.87,7.88,156400.0,6.2082,6.2398,6.2082,6.2161,156400.0
2008-05-02 11:20:00,7.87,7.88,7.86,7.87,110400.0,6.2082,6.2161,6.2003,6.2082,110400.0
2008-05-02 11:30:00,7.87,7.89,7.85,7.86,151600.0,6.2082,6.224,6.1924,6.2003,151600.0
2008-05-02 11:40:00,7.86,7.87,7.86,7.86,117200.0,6.2003,6.2082,6.2003,6.2003,117200.0
2008-05-02 11:50:00,7.86,7.86,7.85,7.85,88400.0,6.2003,6.2003,6.1924,6.1924,88400.0
2008-05-02 12:00:00,7.85,7.85,7.83,7.83,147600.0,6.1924,6.1924,6.1767,6.1767,147600.0
2008-05-02 12:10:00,7.83,7.83,7.82,7.83,62800.0,6.1767,6.1767,6.1688,6.1767,62800.0
2008-05-02 12:20:00,7.82,7.83,7.8,7.81,76000.0,6.1688,6.1767,6.153,6.1609,76000.0
2008-05-02 12:30:00,7.81,7.81,7.8,7.81,60000.0,6.1609,6.1609,6.153,6.1609,60000.0
2008-05-02 12:40:00,7.81,7.81,7.79,7.8,68400.0,6.1609,6.1609,6.1451,6.153,68400.0
2008-05-02 12:50:00,7.8,7.81,7.79,7.8,94000.0,6.153,6.1609,6.1451,6.153,94000.0
2008-05-02 13:00:00,7.8,7.8,7.76,7.77,128000.0,6.153,6.153,6.1214,6.1293,128000.0
2008-05-02 13:10:00,7.77,7.77,7.75,7.76,73200.0,6.1293,6.1293,6.1136,6.1214,73200.0
2008-05-02 13:20:00,7.76,7.77,7.75,7.76,58000.0,6.1214,6.1293,6.1136,6.1214,58000.0
2008-05-02 13:30:00,7.77,7.77,7.76,7.77,88800.0,6.1293,6.1293,6.1214,6.1293,88800.0
2008-05-02 13:40:00,7.77,7.78,7.76,7.77,57600.0,6.1293,6.1372,6.1214,6.1293,57600.0
2008-05-02 13:50:00,7.77,7.77,7.76,7.76,59200.0,6.1293,6.1293,6.1214,6.1214,59200.0
2008-05-02 14:00:00,7.76,7.78,7.74,7.74,175600.0,6.1214,6.1372,6.1057,6.1057,175600.0
2008-05-02 14:10:00,7.74,7.76,7.73,7.74,210000.0,6.1057,6.1214,6.0978,6.1057,210000.0
2008-05-02 14:20:00,7.73,7.74,7.71,7.71,87600.0,6.0978,6.1057,6.082,6.082,87600.0
2008-05-02 14:30:00,7.71,7.73,7.71,7.73,143600.0,6.082,6.0978,6.082,6.0978,143600.0
2008-05-02 14:40:00,7.73,7.73,7.71,7.72,97600.0,6.0978,6.0978,6.082,6.0899,97600.0
2008-05-02 14:50:00,7.73,7.73,7.71,7.71,132400.0,6.0978,6.0978,6.082,6.082,132400.0
2008-05-02 15:00:00,7.71,7.72,7.71,7.72,112400.0,6.082,6.0899,6.082,6.0899,112400.0
2008-05-02 15:10:00,7.72,7.74,7.72,7.74,106800.0,6.0899,6.1057,6.0899,6.1057,106800.0
2008-05-02 15:20:00,7.74,7.74,7.72,7.72,225200.0,6.1057,6.1057,6.0899,6.0899,225200.0
2008-05-02 15:30:00,7.72,7.73,7.72,7.73,183200.0,6.0899,6.0978,6.0899,6.0978,183200.0
2008-05-02 15:40:00,7.72,7.73,7.7,7.71,226800.0,6.0899,6.0978,6.0741,6.082,226800.0
2008-05-02 15:50:00,7.71,7.75,7.71,7.75,362400.0,6.082,6.1136,6.082,6.1136,362400.0
2008-05-05 09:30:00,7.75,7.81,7.68,7.7,395600.0,6.1136,6.1609,6.0583,6.0741,395600.0
2008-05-05 09:40:00,7.7,7.7,7.63,7.63,414800.0,6.0741,6.0741,6.0189,6.0189,414800.0
2008-05-05 09:50:00,7.63,7.66,7.63,7.65,112000.0,6.0189,6.0426,6.0189,6.0347,112000.0
2008-05-05 10:00:00,7.66,7.72,7.65,7.72,202800.0,6.0426,6.0899,6.0347,6.0899,202800.0
2008-05-05 10:10:00,7.72,7.74,7.65,7.65,146000.0,6.0899,6.1057,6.0347,6.0347,146000.0
2008-05-05 10:20:00,7.65,7.65,7.59,7.6,232400.0,6.0347,6.0347,5.9873,5.9952,232400.0
2008-05-05 10:30:00,7.6,7.6,7.58,7.59,133200.0,5.9952,5.9952,5.9795,5.9873,133200.0
2008-05-05 10:40:00,7.59,7.59,7.57,7.58,178400.0,5.9873,5.9873,5.9716,5.9795,178400.0
2008-05-05 10:50:00,7.58,7.58,7.57,7.57,266000.0,5.9795,5.9795,5.9716,5.9716,266000.0
2008-05-05 11:00:00,7.58,7.58,7.57,7.57,219600.0,5.9795,5.9795,5.9716,5.9716,219600.0
2008-05-05 11:10:00,7.57,7.57,7.56,7.56,194000.0,5.9716,5.9716,5.9637,5.9637,194000.0
2008-05-05 11:20:00,7.56,7.58,7.56,7.57,175600.0,5.9637,5.9795,5.9637,5.9716,175600.0
2008-05-05 11:30:00,7.57,7.6,7.57,7.6,84000.0,5.9716,5.9952,5.9716,5.9952,84000.0
2008-05-05 11:40:00,7.6,7.61,7.6,7.61,56800.0,5.9952,6.0031,5.9952,6.0031,56800.0
2008-05-05 11:50:00,7.61,7.62,7.61,7.61,119200.0,6.0031,6.011,6.0031,6.0031,119200.0
2008-05-05 12:00:00,7.61,7.62,7.61,7.61,19200.0,6.0031,6.011,6.0031,6.0031,19200.0
2008-05-05 12:10:00,7.61,7.62,7.61,7.61,70800.0,6.0031,6.011,6.0031,6.0031,70800.0
2008-05-05 12:20:00,7.61,7.61,7.59,7.6,50000.0,6.0031,6.0031,5.9873,5.9952,50000.0
2008-05-05 12:30:00,7.6,7.61,7.6,7.61,36800.0,5.9952,6.0031,5.9952,6.0031,36800.0
2008-05-05 12:40:00,7.61,7.61,7.6,7.6,62000.0,6.0031,6.0031,5.9952,5.9952,62000.0
2008-05-05 12:50:00,7.61,7.61,7.6,7.6,53600.0,6.0031,6.0031,5.9952,5.9952,53600.0
2008-05-05 13:00:00,7.6,7.61,7.6,7.6,86400.0,5.9952,6.0031,5.9952,5.9952,86400.0
2008-05-05 13:10:00,7.6,7.6,7.59,7.59,108800.0,5.9952,5.9952,5.9873,5.9873,108800.0
2008-05-05 13:20:00,7.59,7.59,7.59,7.59,55600.0,5.9873,5.9873,5.9873,5.9873,55600.0
2008-05-05 13:30:00,7.59,7.6,7.59,7.6,146400.0,5.9873,5.9952,5.9873,5.9952,146400.0
2008-05-05 13:40:00,7.6,7.6,7.59,7.59,92000.0,5.9952,5.9952,5.9873,5.9873,92000.0
2008-05-05 13:50:00,7.59,7.6,7.58,7.59,103600.0,5.9873,5.9952,5.9795,5.9873,103600.0
2008-05-05 14:00:00,7.59,7.59,7.58,7.59,71200.0,5.9873,5.9873,5.9795,5.9873,71200.0
2008-05-05 14:10:00,7.59,7.59,7.58,7.59,64400.0,5.9873,5.9873,5.9795,5.9873,64400.0
2008-05-05 14:20:00,7.59,7.61,7.59,7.61,116400.0,5.9873,6.0031,5.9873,6.0031,116400.0
2008-05-05 14:30:00,7.61,7.61,7.6,7.6,72400.0,6.0031,6.0031,5.9952,5.9952,72400.0
2008-05-05 14:40:00,7.6,7.6,7.6,7.6,96800.0,5.9952,5.9952,5.9952,5.9952,96800.0
2008-05-05 14:50:00,7.6,7.61,7.59,7.59,161200.0,5.9952,6.0031,5.9873,5.9873,161200.0
2008-05-05 15:00:00,7.59,7.6,7.59,7.6,90000.0,5.9873,5.9952,5.9873,5.9952,90000.0
2008-05-05 15:10:00,7.6,7.6,7.59,7.59,90000.0,5.9952,5.9952,5.9873,5.9873,90000.0
2008-05-05 15:20:00,7.59,7.6,7.59,7.59,60400.0,5.9873,5.9952,5.9873,5.9873,60400.0
2008-05-05 15:30:00,7.59,7.59,7.59,7.59,141200.0,5.9873,5.9873,5.9873,5.9873,141200.0
2008-05-05 15:40:00,7.59,7.59,7.58,7.58,155200.0,5.9873,5.9873,5.9795,5.9795,155200.0
2008-05-05 15:50:00,7.58,7.59,7.58,7.58,345600.0,5.9795,5.9873,5.9795,5.9795,345600.0
2008-05-06 09:30:00,7.51,7.59,7.51,7.55,250400.0,5.9242,5.9873,5.9242,5.9558,250400.0
2008-05-06 09:40:00,7.55,7.61,7.53,7.61,186400.0,5.9558,6.0031,5.94,6.0031,186400.0
2008-05-06 09:50:00,7.61,7.62,7.6,7.61,111600.0,6.0031,6.011,5.9952,6.0031,111600.0
2008-05-06 10:00:00,7.62,7.62,7.57,7.59,68400.0,6.011,6.011,5.9716,5.9873,68400.0
2008-05-06 10:10:00,7.59,7.62,7.57,7.62,80400.0,5.9873,6.011,5.9716,6.011,80400.0
2008-05-06 10:20:00,7.62,7.64,7.61,7.61,64400.0,6.011,6.0268,6.0031,6.0031,64400.0
2008-05-06 10:30:00,7.61,7.61,7.59,7.6,28800.0,6.0031,6.0031,5.9873,5.9952,28800.0
2008-05-06 10:40:00,7.6,7.62,7.6,7.62,44800.0,5.9952,6.011,5.9952,6.011,44800.0
2008-05-06 10:50:00,7.62,7.63,7.62,7.62,56000.0,6.011,6.0189,6.011,6.011,56000.0
2008-05-06 11:00:00,7.62,7.63,7.6,7.61,81200.0,6.011,6.0189,5.9952,6.0031,81200.0
2008-05-06 11:10:00,7.61,7.65,7.61,7.63,121600.0,6.0031,6.0347,6.0031,6.0189,121600.0
2008-05-06 11:20:00,7.63,7.64,7.62,7.64,68400.0,6.0189,6.0268,6.011,6.0268,68400.0
2008-05-06 11:30:00,7.64,7.65,7.62,7.63,75600.0,6.0268,6.0347,6.011,6.0189,75600.0
2008-05-06 11:40:00,7.63,7.67,7.63,7.65,191600.0,6.0189,6.0504,6.0189,6.0347,191600.0
2008-05-06 11:50:00,7.65,7.68,7.65,7.68,104000.0,6.0347,6.0583,6.0347,6.0583,104000.0
2008-05-06 12:00:00,7.68,7.72,7.68,7.71,133600.0,6.0583,6.0899,6.0583,6.082,133600.0
2008-05-06 12:10:00,7.71,7.72,7.7,7.71,53200.0,6.082,6.0899,6.0741,6.082,53200.0
2008-05-06 12:20:00,7.7,7.71,7.7,7.7,45600.0,6.0741,6.082,6.0741,6.0741,45600.0
2008-05-06 12:30:00,7.7,7.7,7.68,7.68,38400.0,6.0741,6.0741,6.0583,6.0583,38400.0
2008-05-06 12:40:00,7.68,7.7,7.68,7.7,82000.0,6.0583,6.0741,6.0583,6.0741,82000.0
2008-05-06 12:50:00,7.7,7.72,7.7,7.71,70400.0,6.0741,6.0899,6.0741,6.082,70400.0
2008-05-06 13:00:00,7.71,7.71,7.69,7.7,63600.0,6.082,6.082,6.0662,6.0741,63600.0
2008-05-06 13:10:00,7.7,7.74,7.7,7.73,120800.0,6.0741,6.1057,6.0741,6.0978,120800.0
2008-05-06 13:20:00,7.73,7.73,7.71,7.71,69200.0,6.0978,6.0978,6.082,6.082,69200.0
2008-05-06 13:30:00,7.71,7.71,7.69,7.7,174000.0,6.082,6.082,6.0662,6.0741,174000.0
2008-05-06 13:40:00,7.7,7.71,7.66,7.67,199600.0,6.0741,6.082,6.0426,6.0504,199600.0
2008-05-06 13:50:00,7.67,7.68,7.66,7.68,79200.0,6.0504,6.0583,6.0426,6.0583,79200.0
2008-05-06 14:00:00,7.68,7.68,7.66,7.67,83200.0,6.0583,6.0583,6.0426,6.0504,83200.0
2008-05-06 14:10:00,7.66,7.68,7.66,7.68,64400.0,6.0426,6.0583,6.0426,6.0583,64400.0
2008-05-06 14:20:00,7.67,7.68,7.67,7.68,52400.0,6.0504,6.0583,6.0504,6.0583,52400.0
2008-05-06 14:30:00,7.67,7.68,7.67,7.67,64800.0,6.0504,6.0583,6.0504,6.0504,64800.0
2008-05-06 14:40:00,7.67,7.69,7.67,7.69,79200.0,6.0504,6.0662,6.0504,6.0662,79200.0
2008-05-06 14:50:00,7.69,7.71,7.68,7.68,146800.0,6.0662,6.082,6.0583,6.0583,146800.0
2008-05-06 15:00:00,7.68,7.72,7.68,7.71,72000.0,6.0583,6.0899,6.0583,6.082,72000.0
2008-05-06 15:10:00,7.71,7.72,7.7,7.71,69200.0,6.082,6.0899,6.0741,6.082,69200.0
2008-05-06 15:20:00,7.71,7.71,7.7,7.7,65200.0,6.082,6.082,6.0741,6.0741,65200.0
2008-05-06 15:30:00,7.7,7.75,7.7,7.74,245600.0,6.0741,6.1136,6.0741,6.1057,245600.0
2008-05-06 15:40:00,7.73,7.73,7.72,7.73,158800.0,6.0978,6.0978,6.0899,6.0978,158800.0
2008-05-06 15:50:00,7.73,7.75,7.72,7.72,395200.0,6.0978,6.1136,6.0899,6.0899,395200.0
2008-05-07 09:30:00,7.71,7.73,7.62,7.62,106400.0,6.082,6.0978,6.011,6.011,106400.0
2008-05-07 09:40:00,7.62,7.63,7.61,7.63,101600.0,6.011,6.0189,6.0031,6.0189,101600.0
2008-05-07 09:50:00,7.63,7.63,7.59,7.59,124400.0,6.0189,6.0189,5.9873,5.9873,124400.0
2008-05-07 10:00:00,7.59,7.6,7.57,7.6,103600.0,5.9873,5.9952,5.9716,5.9952,103600.0
2008-05-07 10:10:00,7.6,7.63,7.6,7.63,36000.0,5.9952,6.0189,5.9952,6.0189,36000.0
2008-05-07 10:20:00,7.63,7.63,7.6,7.6,54000.0,6.0189,6.0189,5.9952,5.9952,54000.0
2008-05-07 10:30:00,7.6,7.63,7.6,7.63,69200.0,5.9952,6.0189,5.9952,6.0189,69200.0
2008-05-07 10:40:00,7.63,7.63,7.6,7.61,124000.0,6.0189,6.0189,5.9952,6.0031,124000.0
2008-05-07 10:50:00,7.61,7.61,7.59,7.6,83200.0,6.0031,6.0031,5.9873,5.9952,83200.0
2008-05-07 11:00:00,7.59,7.62,7.59,7.62,69600.0,5.9873,6.011,5.9873,6.011,69600.0
2008-05-07 11:10:00,7.62,7.62,7.6,7.6,66000.0,6.011,6.011,5.9952,5.9952,66000.0
2008-05-07 11:20:00,7.6,7.6,7.59,7.6,36000.0,5.9952,5.9952,5.9873,5.9952,36000.0
2008-05-07 11:30:00,7.6,7.6,7.58,7.59,43600.0,5.9952,5.9952,5.9795,5.9873,43600.0
2008-05-07 11:40:00,7.59,7.6,7.58,7.6,20800.0,5.9873,5.9952,5.9795,5.9952,20800.0
2008-05-07 11:50:00,7.6,7.62,7.6,7.62,48400.0,5.9952,6.011,5.9952,6.011,48400.0
2008-05-07 12:00:00,7.62,7.63,7.61,7.62,42000.0,6.011,6.0189,6.0031,6.011,42000.0
2008-05-07 12:10:00,7.62,7.62,7.6,7.6,35200.0,6.011,6.011,5.9952,5.9952,35200.0
2008-05-07 12:20:00,7.6,7.6,7.57,7.57,98400.0,5.9952,5.9952,5.9716,5.9716,98400.0
2008-05-07 12:30:00,7.57,7.59,7.57,7.58,35200.0,5.9716,5.9873,5.9716,5.9795,35200.0
2008-05-07 12:40:00,7.58,7.58,7.56,7.56,136000.0,5.9795,5.9795,5.9637,5.9637,136000.0
2008-05-07 12:50:00,7.56,7.57,7.56,7.56,230800.0,5.9637,5.9716,5.9637,5.9637,230800.0
2008-05-07 13:00:00,7.56,7.56,7.53,7.53,70400.0,5.9637,5.9637,5.94,5.94,70400.0
2008-05-07 13:10:00,7.53,7.53,7.51,7.52,70800.0,5.94,5.94,5.9242,5.9321,70800.0
2008-05-07 13:20:00,7.52,7.54,7.52,7.52,97200.0,5.9321,5.9479,5.9321,5.9321,97200.0
2008-05-07 13:30:00,7.52,7.52,7.5,7.5,98400.0,5.9321,5.9321,5.9163,5.9163,98400.0
2008-05-07 13:40:00,7.5,7.5,7.49,7.5,77600.0,5.9163,5.9163,5.9085,5.9163,77600.0
2008-05-07 13:50:00,7.5,7.5,7.47,7.48,93600.0,5.9163,5.9163,5.8927,5.9006,93600.0
2008-05-07 14:00:00,7.48,7.51,7.48,7.51,81200.0,5.9006,5.9242,5.9006,5.9242,81200.0
2008-05-07 14:10:00,7.51,7.51,7.49,7.49,140400.0,5.9242,5.9242,5.9085,5.9085,140400.0
2008-05-07 14:20:00,7.49,7.5,7.49,7.5,77600.0,5.9085,5.9163,5.9085,5.9163,77600.0
2008-05-07 14:30:00,7.5,7.5,7.48,7.48,146800.0,5.9163,5.9163,5.9006,5.9006,146800.0
2008-05-07 14:40:00,7.48,7.48,7.46,7.47,131600.0,5.9006,5.9006,5.8848,5.8927,131600.0
2008-05-07 14:50:00,7.47,7.5,7.47,7.49,86000.0,5.8927,5.9163,5.8927,5.9085,86000.0
2008-05-07 15:00:00,7.49,7.5,7.48,7.48,99600.0,5.9085,5.9163,5.9006,5.9006,99600.0
2008-05-07 15:10:00,7.48,7.5,7.48,7.49,104400.0,5.9006,5.9163,5.9006,5.9085,104400.0
2008-05-07 15:20:00,7.49,7.5,7.46,7.47,102800.0,5.9085,5.9163,5.8848,5.8927,102800.0
2008-05-07 15:30:00,7.47,7.48,7.46,7.47,149200.0,5.8927,5.9006,5.8848,5.8927,149200.0
2008-05-07 15:40:00,7.47,7.47,7.42,7.43,657600.0,5.8927,5.8927,5.8532,5.8611,657600.0
2008-05-07 15:50:00,7.43,7.43,7.4,7.43,892800.0,5.8611,5.8611,5.8375,5.8611,892800.0
2008-05-08 09:30:00,7.48,7.51,7.42,7.48,65600.0,5.9006,5.9242,5.8532,5.9006,65600.0
2008-05-08 09:40:00,7.48,7.49,7.44,7.48,54800.0,5.9006,5.9085,5.869,5.9006,54800.0
2008-05-08 09:50:00,7.47,7.48,7.44,7.45,59200.0,5.8927,5.9006,5.869,5.8769,59200.0
2008-05-08 10:00:00,7.45,7.45,7.43,7.44,70400.0,5.8769,5.8769,5.8611,5.869,70400.0
2008-05-08 10:10:00,7.44,7.47,7.43,7.45,56000.0,5.869,5.8927,5.8611,5.8769,56000.0
2008-05-08 10:20:00,7.44,7.48,7.43,7.48,44800.0,5.869,5.9006,5.8611,5.9006,44800.0
2008-05-08 10:30:00,7.48,7.48,7.45,7.46,38400.0,5.9006,5.9006,5.8769,5.8848,38400.0
2008-05-08 10:40:00,7.46,7.48,7.46,7.47,55200.0,5.8848,5.9006,5.8848,5.8927,55200.0
2008-05-08 10:50:00,7.47,7.5,7.47,7.49,87600.0,5.8927,5.9163,5.8927,5.9085,87600.0
2008-05-08 11:00:00,7.49,7.5,7.45,7.48,199200.0,5.9085,5.9163,5.8769,5.9006,199200.0
2008-05-08 11:10:00,7.48,7.5,7.48,7.48,55600.0,5.9006,5.9163,5.9006,5.9006,55600.0
2008-05-08 11:20:00,7.48,7.52,7.46,7.49,140400.0,5.9006,5.9321,5.8848,5.9085,140400.0
2008-05-08 11:30:00,7.49,7.5,7.46,7.46,47200.0,5.9085,5.9163,5.8848,5.8848,47200.0
2008-05-08 11:40:00,7.46,7.47,7.46,7.47,16400.0,5.8848,5.8927,5.8848,5.8927,16400.0
2008-05-08 11:50:00,7.47,7.47,7.46,7.46,26000.0,5.8927,5.8927,5.8848,5.8848,26000.0
2008-05-08 12:00:00,7.46,7.47,7.46,7.46,36000.0,5.8848,5.8927,5.8848,5.8848,36000.0
2008-05-08 12:10:00,7.47,7.48,7.47,7.47,46800.0,5.8927,5.9006,5.8927,5.8927,46800.0
2008-05-08 12:20:00,7.47,7.47,7.45,7.45,30800.0,5.8927,5.8927,5.8769,5.8769,30800.0
2008-05-08 12:30:00,7.45,7.46,7.45,7.46,27200.0,5.8769,5.8848,5.8769,5.8848,27200.0
2008-05-08 12:40:00,7.46,7.46,7.46,7.46,25200.0,5.8848,5.8848,5.8848,5.8848,25200.0
2008-05-08 12:50:00,7.46,7.47,7.46,7.46,20400.0,5.8848,5.8927,5.8848,5.8848,20400.0
2008-05-08 13:00:00,7.46,7.47,7.46,7.47,33200.0,5.8848,5.8927,5.8848,5.8927,33200.0
2008-05-08 13:10:00,7.46,7.46,7.44,7.45,36400.0,5.8848,5.8848,5.869,5.8769,36400.0
2008-05-08 13:20:00,7.45,7.5,7.45,7.49,65600.0,5.8769,5.9163,5.8769,5.9085,65600.0
2008-05-08 13:30:00,7.49,7.5,7.49,7.49,80000.0,5.9085,5.9163,5.9085,5.9085,80000.0
2008-05-08 13:40:00,7.49,7.5,7.48,7.48,34800.0,5.9085,5.9163,5.9006,5.9006,34800.0
2008-05-08 13:50:00,7.49,7.52,7.49,7.52,50400.0,5.9085,5.9321,5.9085,5.9321,50400.0
2008-05-08 14:00:00,7.52,7.52,7.48,7.48,53200.0,5.9321,5.9321,5.9006,5.9006,53200.0
2008-05-08 14:10:00,7.48,7.48,7.46,7.46,37200.0,5.9006,5.9006,5.8848,5.8848,37200.0
2008-05-08 14:20:00,7.46,7.46,7.44,7.44,22400.0,5.8848,5.8848,5.869,5.869,22400.0
2008-05-08 14:30:00,7.44,7.46,7.43,7.46,61200.0,5.869,5.8848,5.8611,5.8848,61200.0
2008-05-08 14:40:00,7.46,7.46,7.42,7.43,51200.0,5.8848,5.8848,5.8532,5.8611,51200.0
2008-05-08 14:50:00,7.43,7.43,7.41,7.42,120400.0,5.8611,5.8611,5.8453,5.8532,120400.0
2008-05-08 15:00:00,7.42,7.44,7.41,7.42,95600.0,5.8532,5.869,5.8453,5.8532,95600.0
2008-05-08 15:10:00,7.42,7.43,7.4,7.41,133600.0,5.8532,5.8611,5.8375,5.8453,133600.0
2008-05-08 15:20:00,7.41,7.43,7.4,7.42,75600.0,5.8453,5.8611,5.8375,5.8532,75600.0
2008-05-08 15:30:00,7.42,7.43,7.42,7.42,35200.0,5.8532,5.8611,5.8532,5.8532,35200.0
2008-05-08 15:40:00,7.42,7.43,7.41,7.43,76800.0,5.8532,5.8611,5.8453,5.8611,76800.0
2008-05-08 15:50:00,7.43,7.44,7.43,7.43,266800.0,5.8611,5.869,5.8611,5.8611,266800.0
2008-05-09 09:30:00,7.35,7.39,7.33,7.33,58400.0,5.798,5.8296,5.7822,5.7822,58400.0
2008-05-09 09:40:00,7.33,7.35,7.32,7.33,44400.0,5.7822,5.798,5.7744,5.7822,44400.0
2008-05-09 09:50:00,7.33,7.35,7.33,7.33,59600.0,5.7822,5.798,5.7822,5.7822,59600.0
2008-05-09 10:00:00,7.33,7.41,7.32,7.41,50400.0,5.7822,5.8453,5.7744,5.8453,50400.0
2008-05-09 10:10:00,7.4,7.4,7.37,7.38,51200.0,5.8375,5.8375,5.8138,5.8217,51200.0
2008-05-09 10:20:00,7.38,7.39,7.38,7.39,13200.0,5.8217,5.8296,5.8217,5.8296,13200.0
2008-05-09 10:30:00,7.39,7.42,7.38,7.42,50800.0,5.8296,5.8532,5.8217,5.8532,50800.0
2008-05-09 10:40:00,7.43,7.49,7.42,7.47,82000.0,5.8611,5.9085,5.8532,5.8927,82000.0
2008-05-09 10:50:00,7.47,7.47,7.45,7.47,32400.0,5.8927,5.8927,5.8769,5.8927,32400.0
2008-05-09 11:00:00,7.47,7.47,7.45,7.47,74800.0,5.8927,5.8927,5.8769,5.8927,74800.0
2008-05-09 11:10:00,7.47,7.47,7.45,7.45,47200.0,5.8927,5.8927,5.8769,5.8769,47200.0
2008-05-09 11:20:00,7.45,7.46,7.44,7.44,38400.0,5.8769,5.8848,5.869,5.869,38400.0
2008-05-09 11:30:00,7.44,7.44,7.43,7.43,30000.0,5.869,5.869,5.8611,5.8611,30000.0
2008-05-09 11:40:00,7.43,7.43,7.43,7.43,35200.0,5.8611,5.8611,5.8611,5.8611,35200.0
2008-05-09 11:50:00,7.43,7.46,7.43,7.45,32000.0,5.8611,5.8848,5.8611,5.8769,32000.0
2008-05-09 12:00:00,7.45,7.45,7.44,7.45,31600.0,5.8769,5.8769,5.869,5.8769,31600.0
2008-05-09 12:10:00,7.45,7.45,7.44,7.44,38000.0,5.8769,5.8769,5.869,5.869,38000.0
2008-05-09 12:20:00,7.44,7.45,7.44,7.45,23200.0,5.869,5.8769,5.869,5.8769,23200.0
2008-05-09 12:30:00,7.45,7.46,7.45,7.46,50400.0,5.8769,5.8848,5.8769,5.8848,50400.0
2008-05-09 12:40:00,7.46,7.46,7.45,7.45,38400.0,5.8848,5.8848,5.8769,5.8769,38400.0
2008-05-09 12:50:00,7.45,7.46,7.45,7.46,36000.0,5.8769,5.8848,5.8769,5.8848,36000.0
2008-05-09 13:00:00,7.46,7.47,7.45,7.47,54800.0,5.8848,5.8927,5.8769,5.8927,54800.0
2008-05-09 13:10:00,7.47,7.47,7.46,7.46,36000.0,5.8927,5.8927,5.8848,5.8848,36000.0
2008-05-09 13:20:00,7.46,7.47,7.46,7.46,70000.0,5.8848,5.8927,5.8848,5.8848,70000.0
2008-05-09 13:30:00,7.47,7.47,7.45,7.46,137200.0,5.8927,5.8927,5.8769,5.8848,137200.0
2008-05-09 13:40:00,7.46,7.46,7.45,7.46,58000.0,5.8848,5.8848,5.8769,5.8848,58000.0
2008-05-09 13:50:00,7.46,7.48,7.45,7.48,66000.0,5.8848,5.9006,5.8769,5.9006,66000.0
2008-05-09 14:00:00,7.48,7.49,7.45,7.46,91200.0,5.9006,5.9085,5.8769,5.8848,91200.0
2008-05-09 14:10:00,7.46,7.48,7.46,7.47,52400.0,5.8848,5.9006,5.8848,5.8927,52400.0
2008-05-09 14:20:00,7.47,7.47,7.46,7.46,55600.0,5.8927,5.8927,5.8848,5.8848,55600.0
2008-05-09 14:30:00,7.46,7.47,7.46,7.46,34800.0,5.8848,5.8927,5.8848,5.8848,34800.0
2008-05-09 14:40:00,7.46,7.47,7.45,7.45,49600.0,5.8848,5.8927,5.8769,5.8769,49600.0
2008-05-09 14:50:00,7.45,7.46,7.45,7.45,32000.0,5.8769,5.8848,5.8769,5.8769,32000.0
2008-05-09 15:00:00,7.45,7.46,7.45,7.46,89200.0,5.8769,5.8848,5.8769,5.8848,89200.0
2008-05-09 15:10:00,7.47,7.47,7.46,7.47,70800.0,5.8927,5.8927,5.8848,5.8927,70800.0
2008-05-09 15:20:00,7.47,7.49,7.46,7.48,143600.0,5.8927,5.9085,5.8848,5.9006,143600.0
2008-05-09 15:30:00,7.47,7.49,7.46,7.47,143200.0,5.8927,5.9085,5.8848,5.8927,143200.0
2008-05-09 15:40:00,7.47,7.49,7.45,7.47,114000.0,5.8927,5.9085,5.8769,5.8927,114000.0
2008-05-09 15:50:00,7.47,7.47,7.45,7.46,219600.0,5.8927,5.8927,5.8769,5.8848,219600.0
2008-05-12 09:30:00,7.49,7.49,7.43,7.49,57200.0,5.9085,5.9085,5.8611,5.9085,57200.0
2008-05-12 09:40:00,7.49,7.49,7.47,7.48,38000.0,5.9085,5.9085,5.8927,5.9006,38000.0
2008-05-12 09:50:00,7.47,7.47,7.44,7.46,38400.0,5.8927,5.8927,5.869,5.8848,38400.0
2008-05-12 10:00:00,7.46,7.47,7.44,7.45,26000.0,5.8848,5.8927,5.869,5.8769,26000.0
2008-05-12 10:10:00,7.45,7.45,7.43,7.44,40400.0,5.8769,5.8769,5.8611,5.869,40400.0
2008-05-12 10:20:00,7.43,7.45,7.43,7.43,67200.0,5.8611,5.8769,5.8611,5.8611,67200.0
2008-05-12 10:30:00,7.43,7.44,7.42,7.43,66400.0,5.8611,5.869,5.8532,5.8611,66400.0
2008-05-12 10:40:00,7.44,7.46,7.43,7.45,130000.0,5.869,5.8848,5.8611,5.8769,130000.0
2008-05-12 10:50:00,7.45,7.46,7.43,7.43,56000.0,5.8769,5.8848,5.8611,5.8611,56000.0
2008-05-12 11:00:00,7.43,7.44,7.43,7.43,82400.0,5.8611,5.869,5.8611,5.8611,82400.0
2008-05-12 11:10:00,7.43,7.44,7.43,7.43,53200.0,5.8611,5.869,5.8611,5.8611,53200.0
2008-05-12 11:20:00,7.43,7.44,7.43,7.43,39200.0,5.8611,5.869,5.8611,5.8611,39200.0
2008-05-12 11:30:00,7.43,7.44,7.42,7.42,45200.0,5.8611,5.869,5.8532,5.8532,45200.0
2008-05-12 11:40:00,7.43,7.46,7.43,7.45,83200.0,5.8611,5.8848,5.8611,5.8769,83200.0
2008-05-12 11:50:00,7.46,7.47,7.45,7.46,78800.0,5.8848,5.8927,5.8769,5.8848,78800.0
2008-05-12 12:00:00,7.45,7.49,7.45,7.47,124000.0,5.8769,5.9085,5.8769,5.8927,124000.0
2008-05-12 12:10:00,7.47,7.47,7.44,7.44,80800.0,5.8927,5.8927,5.869,5.869,80800.0
2008-05-12 12:20:00,7.44,7.45,7.44,7.45,35200.0,5.869,5.8769,5.869,5.8769,35200.0
2008-05-12 12:30:00,7.45,7.45,7.44,7.45,37600.0,5.8769,5.8769,5.869,5.8769,37600.0
2008-05-12 12:40:00,7.45,7.45,7.44,7.45,15200.0,5.8769,5.8769,5.869,5.8769,15200.0
2008-05-12 12:50:00,7.45,7.46,7.45,7.46,34000.0,5.8769,5.8848,5.8769,5.8848,34000.0
2008-05-12 13:00:00,7.46,7.46,7.43,7.43,55200.0,5.8848,5.8848,5.8611,5.8611,55200.0
2008-05-12 13:10:00,7.43,7.44,7.43,7.44,22000.0,5.8611,5.869,5.8611,5.869,22000.0
2008-05-12 13:20:00,7.44,7.45,7.43,7.43,22400.0,5.869,5.8769,5.8611,5.8611,22400.0
2008-05-12 13:30:00,7.43,7.43,7.43,7.43,45600.0,5.8611,5.8611,5.8611,5.8611,45600.0
2008-05-12 13:40:00,7.43,7.45,7.43,7.45,115200.0,5.8611,5.8769,5.8611,5.8769,115200.0
2008-05-12 13:50:00,7.45,7.45,7.44,7.44,78400.0,5.8769,5.8769,5.869,5.869,78400.0
2008-05-12 14:00:00,7.45,7.45,7.44,7.44,68800.0,5.8769,5.8769,5.869,5.869,68800.0
2008-05-12 14:10:00,7.44,7.46,7.44,7.45,96000.0,5.869,5.8848,5.869,5.8769,96000.0
2008-05-12 14:20:00,7.45,7.49,7.45,7.49,163200.0,5.8769,5.9085,5.8769,5.9085,163200.0
2008-05-12 14:30:00,7.48,7.49,7.48,7.49,145600.0,5.9006,5.9085,5.9006,5.9085,145600.0
2008-05-12 14:40:00,7.48,7.51,7.48,7.51,67600.0,5.9006,5.9242,5.9006,5.9242,67600.0
2008-05-12 14:50:00,7.51,7.52,7.5,7.5,121600.0,5.9242,5.9321,5.9163,5.9163,121600.0
2008-05-12 15:00:00,7.5,7.52,7.49,7.52,146000.0,5.9163,5.9321,5.9085,5.9321,146000.0
2008-05-12 15:10:00,7.52,7.52,7.51,7.52,116400.0,5.9321,5.9321,5.9242,5.9321,116400.0
2008-05-12 15:20:00,7.52,7.53,7.51,7.52,82400.0,5.9321,5.94,5.9242,5.9321,82400.0
2008-05-12 15:30:00,7.51,7.54,7.51,7.54,111200.0,5.9242,5.9479,5.9242,5.9479,111200.0
2008-05-12 15:40:00,7.53,7.55,7.53,7.55,220800.0,5.94,5.9558,5.94,5.9558,220800.0
2008-05-12 15:50:00,7.55,7.55,7.53,7.55,340800.0,5.9558,5.9558,5.94,5.9558,340800.0
2008-05-13 09:30:00,7.56,7.58,7.46,7.49,67600.0,5.9637,5.9795,5.8848,5.9085,67600.0
2008-05-13 09:40:00,7.49,7.51,7.47,7.51,52400.0,5.9085,5.9242,5.8927,5.9242,52400.0
2008-05-13 09:50:00,7.51,7.51,7.47,7.48,54400.0,5.9242,5.9242,5.8927,5.9006,54400.0
2008-05-13 10:00:00,7.49,7.5,7.44,7.46,40000.0,5.9085,5.9163,5.869,5.8848,40000.0
2008-05-13 10:10:00,7.46,7.46,7.43,7.44,57200.0,5.8848,5.8848,5.8611,5.869,57200.0
2008-05-13 10:20:00,7.44,7.47,7.44,7.46,32000.0,5.869,5.8927,5.869,5.8848,32000.0
2008-05-13 10:30:00,7.46,7.48,7.45,7.48,26000.0,5.8848,5.9006,5.8769,5.9006,26000.0
2008-05-13 10:40:00,7.48,7.48,7.44,7.45,68400.0,5.9006,5.9006,5.869,5.8769,68400.0
2008-05-13 10:50:00,7.45,7.45,7.43,7.43,61200.0,5.8769,5.8769,5.8611,5.8611,61200.0
2008-05-13 11:00:00,7.43,7.43,7.41,7.42,74400.0,5.8611,5.8611,5.8453,5.8532,74400.0
2008-05-13 11:10:00,7.42,7.44,7.42,7.43,51200.0,5.8532,5.869,5.8532,5.8611,51200.0
2008-05-13 11:20:00,7.43,7.44,7.42,7.43,58800.0,5.8611,5.869,5.8532,5.8611,58800.0
2008-05-13 11:30:00,7.43,7.47,7.43,7.46,79600.0,5.8611,5.8927,5.8611,5.8848,79600.0
2008-05-13 11:40:00,7.46,7.5,7.46,7.49,62000.0,5.8848,5.9163,5.8848,5.9085,62000.0
2008-05-13 11:50:00,7.49,7.51,7.49,7.51,50400.0,5.9085,5.9242,5.9085,5.9242,50400.0
2008-05-13 12:00:00,7.51,7.53,7.51,7.53,67200.0,5.9242,5.94,5.9242,5.94,67200.0
2008-05-13 12:10:00,7.53,7.53,7.51,7.52,35200.0,5.94,5.94,5.9242,5.9321,35200.0
2008-05-13 12:20:00,7.52,7.52,7.51,7.51,22000.0,5.9321,5.9321,5.9242,5.9242,22000.0
2008-05-13 12:30:00,7.51,7.53,7.51,7.52,29600.0,5.9242,5.94,5.9242,5.9321,29600.0
2008-05-13 12:40:00,7.52,7.52,7.49,7.49,24800.0,5.9321,5.9321,5.9085,5.9085,24800.0
2008-05-13 12:50:00,7.49,7.49,7.48,7.48,25200.0,5.9085,5.9085,5.9006,5.9006,25200.0
2008-05-13 13:00:00,7.48,7.48,7.47,7.48,18000.0,5.9006,5.9006,5.8927,5.9006,18000.0
2008-05-13 13:10:00,7.48,7.49,7.48,7.48,30000.0,5.9006,5.9085,5.9006,5.9006,30000.0
2008-05-13 13:20:00,7.48,7.5,7.48,7.49,26000.0,5.9006,5.9163,5.9006,5.9085,26000.0
2008-05-13 13:30:00,7.49,7.5,7.48,7.49,34800.0,5.9085,5.9163,5.9006,5.9085,34800.0
2008-05-13 13:40:00,7.49,7.49,7.48,7.49,12800.0,5.9085,5.9085,5.9006,5.9085,12800.0
2008-05-13 13:50:00,7.49,7.51,7.49,7.5,19200.0,5.9085,5.9242,5.9085,5.9163,19200.0
2008-05-13 14:00:00,7.5,7.52,7.5,7.5,62400.0,5.9163,5.9321,5.9163,5.9163,62400.0
2008-05-13 14:10:00,7.5,7.5,7.49,7.49,61600.0,5.9163,5.9163,5.9085,5.9085,61600.0
2008-05-13 14:20:00,7.49,7.49,7.47,7.48,28400.0,5.9085,5.9085,5.8927,5.9006,28400.0
2008-05-13 14:30:00,7.48,7.49,7.48,7.49,40800.0,5.9006,5.9085,5.9006,5.9085,40800.0
2008-05-13 14:40:00,7.49,7.5,7.49,7.5,28800.0,5.9085,5.9163,5.9085,5.9163,28800.0
2008-05-13 14:50:00,7.5,7.53,7.5,7.53,80000.0,5.9163,5.94,5.9163,5.94,80000.0
2008-05-13 15:00:00,7.53,7.54,7.53,7.54,119600.0,5.94,5.9479,5.94,5.9479,119600.0
2008-05-13 15:10:00,7.54,7.55,7.53,7.53,103200.0,5.9479,5.9558,5.94,5.94,103200.0
2008-05-13 15:20:00,7.53,7.53,7.52,7.52,51200.0,5.94,5.94,5.9321,5.9321,51200.0
2008-05-13 15:30:00,7.53,7.53,7.52,7.53,73200.0,5.94,5.94,5.9321,5.94,73200.0
2008-05-13 15:40:00,7.53,7.53,7.51,7.52,109200.0,5.94,5.94,5.9242,5.9321,109200.0
2008-05-13 15:50:00,7.52,7.54,7.52,7.53,156000.0,5.9321,5.9479,5.9321,5.94,156000.0
2008-05-14 09:30:00,7.61,7.66,7.52,7.66,106000.0,6.0031,6.0426,5.9321,6.0426,106000.0
2008-05-14 09:40:00,7.66,7.68,7.63,7.64,129600.0,6.0426,6.0583,6.0189,6.0268,129600.0
2008-05-14 09:50:00,7.64,7.65,7.63,7.64,63600.0,6.0268,6.0347,6.0189,6.0268,63600.0
2008-05-14 10:00:00,7.64,7.65,7.64,7.65,71600.0,6.0268,6.0347,6.0268,6.0347,71600.0
2008-05-14 10:10:00,7.65,7.66,7.63,7.63,60000.0,6.0347,6.0426,6.0189,6.0189,60000.0
2008-05-14 10:20:00,7.63,7.63,7.61,7.62,55200.0,6.0189,6.0189,6.0031,6.011,55200.0
2008-05-14 10:30:00,7.61,7.63,7.59,7.63,110000.0,6.0031,6.0189,5.9873,6.0189,110000.0
2008-05-14 10:40:00,7.63,7.63,7.61,7.61,40800.0,6.0189,6.0189,6.0031,6.0031,40800.0
2008-05-14 10:50:00,7.61,7.62,7.61,7.62,15200.0,6.0031,6.011,6.0031,6.011,15200.0
2008-05-14 11:00:00,7.63,7.63,7.61,7.62,53600.0,6.0189,6.0189,6.0031,6.011,53600.0
2008-05-14 11:10:00,7.62,7.63,7.61,7.62,15600.0,6.011,6.0189,6.0031,6.011,15600.0
2008-05-14 11:20:00,7.62,7.62,7.6,7.61,21600.0,6.011,6.011,5.9952,6.0031,21600.0
2008-05-14 11:30:00,7.61,7.63,7.61,7.63,18000.0,6.0031,6.0189,6.0031,6.0189,18000.0
2008-05-14 11:40:00,7.63,7.63,7.63,7.63,40800.0,6.0189,6.0189,6.0189,6.0189,40800.0
2008-05-14 11:50:00,7.63,7.63,7.63,7.63,34000.0,6.0189,6.0189,6.0189,6.0189,34000.0
2008-05-14 12:00:00,7.63,7.65,7.63,7.64,90400.0,6.0189,6.0347,6.0189,6.0268,90400.0
2008-05-14 12:10:00,7.64,7.64,7.63,7.63,41200.0,6.0268,6.0268,6.0189,6.0189,41200.0
2008-05-14 12:20:00,7.64,7.64,7.62,7.62,48400.0,6.0268,6.0268,6.011,6.011,48400.0
2008-05-14 12:30:00,7.62,7.62,7.62,7.62,16800.0,6.011,6.011,6.011,6.011,16800.0
2008-05-14 12:40:00,7.62,7.62,7.61,7.62,27200.0,6.011,6.011,6.0031,6.011,27200.0
2008-05-14 12:50:00,7.62,7.62,7.61,7.62,17600.0,6.011,6.011,6.0031,6.011,17600.0
2008-05-14 13:00:00,7.62,7.65,7.62,7.64,58400.0,6.011,6.0347,6.011,6.0268,58400.0
2008-05-14 13:10:00,7.65,7.66,7.64,7.66,22400.0,6.0347,6.0426,6.0268,6.0426,22400.0
2008-05-14 13:20:00,7.65,7.65,7.62,7.63,233600.0,6.0347,6.0347,6.011,6.0189,233600.0
2008-05-14 13:30:00,7.63,7.64,7.63,7.64,26800.0,6.0189,6.0268,6.0189,6.0268,26800.0
2008-05-14 13:40:00,7.64,7.65,7.63,7.63,58000.0,6.0268,6.0347,6.0189,6.0189,58000.0
2008-05-14 13:50:00,7.63,7.64,7.63,7.64,9600.0,6.0189,6.0268,6.0189,6.0268,9600.0
2008-05-14 14:00:00,7.64,7.65,7.64,7.65,29600.0,6.0268,6.0347,6.0268,6.0347,29600.0
2008-05-14 14:10:00,7.65,7.67,7.65,7.66,47600.0,6.0347,6.0504,6.0347,6.0426,47600.0
2008-05-14 14:20:00,7.66,7.67,7.65,7.65,32000.0,6.0426,6.0504,6.0347,6.0347,32000.0
2008-05-14 14:30:00,7.65,7.66,7.64,7.64,52000.0,6.0347,6.0426,6.0268,6.0268,52000.0
2008-05-14 14:40:00,7.64,7.65,7.64,7.64,28800.0,6.0268,6.0347,6.0268,6.0268,28800.0
2008-05-14 14:50:00,7.64,7.64,7.62,7.64,87600.0,6.0268,6.0268,6.011,6.0268,87600.0
2008-05-14 15:00:00,7.64,7.64,7.62,7.63,140000.0,6.0268,6.0268,6.011,6.0189,140000.0
2008-05-14 15:10:00,7.63,7.64,7.62,7.63,88000.0,6.0189,6.0268,6.011,6.0189,88000.0
2008-05-14 15:20:00,7.63,7.63,7.62,7.63,176000.0,6.0189,6.0189,6.011,6.0189,176000.0
2008-05-14 15:30:00,7.63,7.63,7.62,7.62,360400.0,6.0189,6.0189,6.011,6.011,360400.0
2008-05-14 15:40:00,7.62,7.62,7.58,7.6,142800.0,6.011,6.011,5.9795,5.9952,142800.0
2008-05-14 15:50:00,7.6,7.61,7.58,7.6,263600.0,5.9952,6.0031,5.9795,5.9952,263600.0
2008-05-15 09:30:00,7.57,7.58,7.48,7.53,80800.0,5.9716,5.9795,5.9006,5.94,80800.0
2008-05-15 09:40:00,7.54,7.54,7.48,7.51,57600.0,5.9479,5.9479,5.9006,5.9242,57600.0
2008-05-15 09:50:00,7.51,7.51,7.48,7.49,57600.0,5.9242,5.9242,5.9006,5.9085,57600.0
2008-05-15 10:00:00,7.5,7.52,7.47,7.48,75600.0,5.9163,5.9321,5.8927,5.9006,75600.0
2008-05-15 10:10:00,7.49,7.53,7.47,7.53,49600.0,5.9085,5.94,5.8927,5.94,49600.0
2008-05-15 10:20:00,7.53,7.56,7.53,7.55,43600.0,5.94,5.9637,5.94,5.9558,43600.0
2008-05-15 10:30:00,7.55,7.57,7.54,7.56,41600.0,5.9558,5.9716,5.9479,5.9637,41600.0
2008-05-15 10:40:00,7.56,7.59,7.55,7.56,76000.0,5.9637,5.9873,5.9558,5.9637,76000.0
2008-05-15 10:50:00,7.56,7.58,7.56,7.58,25600.0,5.9637,5.9795,5.9637,5.9795,25600.0
2008-05-15 11:00:00,7.57,7.6,7.57,7.59,34400.0,5.9716,5.9952,5.9716,5.9873,34400.0
2008-05-15 11:10:00,7.59,7.6,7.59,7.59,67600.0,5.9873,5.9952,5.9873,5.9873,67600.0
2008-05-15 11:20:00,7.59,7.6,7.59,7.6,36000.0,5.9873,5.9952,5.9873,5.9952,36000.0
2008-05-15 11:30:00,7.6,7.61,7.6,7.6,56000.0,5.9952,6.0031,5.9952,5.9952,56000.0
2008-05-15 11:40:00,7.6,7.61,7.6,7.61,36800.0,5.9952,6.0031,5.9952,6.0031,36800.0
2008-05-15 11:50:00,7.61,7.62,7.6,7.62,38000.0,6.0031,6.011,5.9952,6.011,38000.0
2008-05-15 12:00:00,7.62,7.66,7.62,7.65,96400.0,6.011,6.0426,6.011,6.0347,96400.0
2008-05-15 12:10:00,7.65,7.66,7.65,7.65,46000.0,6.0347,6.0426,6.0347,6.0347,46000.0
2008-05-15 12:20:00,7.64,7.66,7.64,7.66,52400.0,6.0268,6.0426,6.0268,6.0426,52400.0
2008-05-15 12:30:00,7.67,7.68,7.66,7.68,72000.0,6.0504,6.0583,6.0426,6.0583,72000.0
2008-05-15 12:40:00,7.68,7.69,7.67,7.68,35200.0,6.0583,6.0662,6.0504,6.0583,35200.0
2008-05-15 12:50:00,7.68,7.68,7.66,7.66,28800.0,6.0583,6.0583,6.0426,6.0426,28800.0
2008-05-15 13:00:00,7.66,7.68,7.66,7.67,53600.0,6.0426,6.0583,6.0426,6.0504,53600.0
2008-05-15 13:10:00,7.67,7.67,7.64,7.65,35600.0,6.0504,6.0504,6.0268,6.0347,35600.0
2008-05-15 13:20:00,7.64,7.65,7.64,7.64,42800.0,6.0268,6.0347,6.0268,6.0268,42800.0
2008-05-15 13:30:00,7.64,7.65,7.63,7.63,21600.0,6.0268,6.0347,6.0189,6.0189,21600.0
2008-05-15 13:40:00,7.63,7.64,7.63,7.64,27200.0,6.0189,6.0268,6.0189,6.0268,27200.0
2008-05-15 13:50:00,7.63,7.64,7.62,7.62,41600.0,6.0189,6.0268,6.011,6.011,41600.0
2008-05-15 14:00:00,7.62,7.63,7.61,7.63,32800.0,6.011,6.0189,6.0031,6.0189,32800.0
2008-05-15 14:10:00,7.64,7.65,7.63,7.63,30800.0,6.0268,6.0347,6.0189,6.0189,30800.0
2008-05-15 14:20:00,7.63,7.64,7.61,7.62,55200.0,6.0189,6.0268,6.0031,6.011,55200.0
2008-05-15 14:30:00,7.61,7.63,7.61,7.62,34800.0,6.0031,6.0189,6.0031,6.011,34800.0
2008-05-15 14:40:00,7.62,7.63,7.62,7.63,40000.0,6.011,6.0189,6.011,6.0189,40000.0
2008-05-15 14:50:00,7.63,7.64,7.62,7.62,70800.0,6.0189,6.0268,6.011,6.011,70800.0
2008-05-15 15:00:00,7.62,7.64,7.62,7.63,49200.0,6.011,6.0268,6.011,6.0189,49200.0
2008-05-15 15:10:00,7.64,7.65,7.63,7.65,54000.0,6.0268,6.0347,6.0189,6.0347,54000.0
2008-05-15 15:20:00,7.65,7.65,7.63,7.64,53200.0,6.0347,6.0347,6.0189,6.0268,53200.0
2008-05-15 15:30:00,7.64,7.65,7.62,7.65,149200.0,6.0268,6.0347,6.011,6.0347,149200.0
2008-05-15 15:40:00,7.65,7.67,7.65,7.67,88400.0,6.0347,6.0504,6.0347,6.0504,88400.0
2008-05-15 15:50:00,7.67,7.68,7.66,7.67,175600.0,6.0504,6.0583,6.0426,6.0504,175600.0
2008-05-16 09:30:00,7.65,7.71,7.62,7.62,876800.0,6.0347,6.082,6.011,6.011,876800.0
2008-05-16 09:40:00,7.62,7.63,7.58,7.62,104800.0,6.011,6.0189,5.9795,6.011,104800.0
2008-05-16 09:50:00,7.62,7.62,7.56,7.56,79200.0,6.011,6.011,5.9637,5.9637,79200.0
2008-05-16 10:00:00,7.56,7.57,7.54,7.56,88400.0,5.9637,5.9716,5.9479,5.9637,88400.0
2008-05-16 10:10:00,7.56,7.57,7.55,7.57,104000.0,5.9637,5.9716,5.9558,5.9716,104000.0
2008-05-16 10:20:00,7.57,7.57,7.53,7.56,87600.0,5.9716,5.9716,5.94,5.9637,87600.0
2008-05-16 10:30:00,7.56,7.56,7.54,7.56,112000.0,5.9637,5.9637,5.9479,5.9637,112000.0
2008-05-16 10:40:00,7.56,7.56,7.56,7.56,110400.0,5.9637,5.9637,5.9637,5.9637,110400.0
2008-05-16 10:50:00,7.56,7.56,7.55,7.56,58000.0,5.9637,5.9637,5.9558,5.9637,58000.0
2008-05-16 11:00:00,7.56,7.56,7.54,7.55,89200.0,5.9637,5.9637,5.9479,5.9558,89200.0
2008-05-16 11:10:00,7.55,7.55,7.55,7.55,45200.0,5.9558,5.9558,5.9558,5.9558,45200.0
2008-05-16 11:20:00,7.55,7.56,7.55,7.56,30400.0,5.9558,5.9637,5.9558,5.9637,30400.0
2008-05-16 11:30:00,7.56,7.56,7.55,7.56,30000.0,5.9637,5.9637,5.9558,5.9637,30000.0
2008-05-16 11:40:00,7.56,7.56,7.56,7.56,81600.0,5.9637,5.9637,5.9637,5.9637,81600.0
2008-05-16 11:50:00,7.56,7.57,7.56,7.57,56400.0,5.9637,5.9716,5.9637,5.9716,56400.0
2008-05-16 12:00:00,7.57,7.57,7.55,7.55,39200.0,5.9716,5.9716,5.9558,5.9558,39200.0
2008-05-16 12:10:00,7.55,7.56,7.55,7.56,30800.0,5.9558,5.9637,5.9558,5.9637,30800.0
2008-05-16 12:20:00,7.56,7.56,7.55,7.56,28400.0,5.9637,5.9637,5.9558,5.9637,28400.0
2008-05-16 12:30:00,7.56,7.57,7.55,7.55,45600.0,5.9637,5.9716,5.9558,5.9558,45600.0
2008-05-16 12:40:00,7.55,7.56,7.55,7.55,34400.0,5.9558,5.9637,5.9558,5.9558,34400.0
2008-05-16 12:50:00,7.55,7.57,7.55,7.56,40800.0,5.9558,5.9716,5.9558,5.9637,40800.0
2008-05-16 13:00:00,7.56,7.56,7.55,7.56,34800.0,5.9637,5.9637,5.9558,5.9637,34800.0
2008-05-16 13:10:00,7.56,7.56,7.55,7.55,29600.0,5.9637,5.9637,5.9558,5.9558,29600.0
2008-05-16 13:20:00,7.55,7.56,7.55,7.56,36000.0,5.9558,5.9637,5.9558,5.9637,36000.0
2008-05-16 13:30:00,7.56,7.56,7.53,7.53,77600.0,5.9637,5.9637,5.94,5.94,77600.0
2008-05-16 13:40:00,7.53,7.54,7.51,7.52,64000.0,5.94,5.9479,5.9242,5.9321,64000.0
2008-05-16 13:50:00,7.51,7.54,7.5,7.53,69200.0,5.9242,5.9479,5.9163,5.94,69200.0
2008-05-16 14:00:00,7.53,7.53,7.52,7.53,23200.0,5.94,5.94,5.9321,5.94,23200.0
2008-05-16 14:10:00,7.53,7.54,7.53,7.54,44000.0,5.94,5.9479,5.94,5.9479,44000.0
2008-05-16 14:20:00,7.54,7.55,7.53,7.54,48400.0,5.9479,5.9558,5.94,5.9479,48400.0
2008-05-16 14:30:00,7.54,7.55,7.54,7.55,25200.0,5.9479,5.9558,5.9479,5.9558,25200.0
2008-05-16 14:40:00,7.55,7.57,7.55,7.56,82800.0,5.9558,5.9716,5.9558,5.9637,82800.0
2008-05-16 14:50:00,7.56,7.58,7.56,7.58,102000.0,5.9637,5.9795,5.9637,5.9795,102000.0
2008-05-16 15:00:00,7.58,7.58,7.55,7.57,137600.0,5.9795,5.9795,5.9558,5.9716,137600.0
2008-05-16 15:10:00,7.57,7.57,7.56,7.57,86000.0,5.9716,5.9716,5.9637,5.9716,86000.0
2008-05-16 15:20:00,7.57,7.57,7.56,7.56,139200.0,5.9716,5.9716,5.9637,5.9637,139200.0
2008-05-16 15:30:00,7.56,7.57,7.55,7.56,98400.0,5.9637,5.9716,5.9558,5.9637,98400.0
2008-05-16 15:40:00,7.56,7.57,7.55,7.56,244800.0,5.9637,5.9716,5.9558,5.9637,244800.0
2008-05-16 15:50:00,7.56,7.58,7.56,7.57,306800.0,5.9637,5.9795,5.9637,5.9716,306800.0
2008-05-19 09:30:00,7.57,7.59,7.54,7.57,32000.0,5.9716,5.9873,5.9479,5.9716,32000.0
2008-05-19 09:40:00,7.57,7.57,7.51,7.52,53200.0,5.9716,5.9716,5.9242,5.9321,53200.0
2008-05-19 09:50:00,7.53,7.59,7.52,7.59,51200.0,5.94,5.9873,5.9321,5.9873,51200.0
2008-05-19 10:00:00,7.59,7.61,7.57,7.6,43600.0,5.9873,6.0031,5.9716,5.9952,43600.0
2008-05-19 10:10:00,7.6,7.6,7.57,7.57,49200.0,5.9952,5.9952,5.9716,5.9716,49200.0
2008-05-19 10:20:00,7.57,7.6,7.57,7.59,32800.0,5.9716,5.9952,5.9716,5.9873,32800.0
2008-05-19 10:30:00,7.6,7.63,7.59,7.62,79200.0,5.9952,6.0189,5.9873,6.011,79200.0
2008-05-19 10:40:00,7.62,7.62,7.58,7.59,82800.0,6.011,6.011,5.9795,5.9873,82800.0
2008-05-19 10:50:00,7.59,7.61,7.59,7.61,30800.0,5.9873,6.0031,5.9873,6.0031,30800.0
2008-05-19 11:00:00,7.61,7.61,7.58,7.58,65200.0,6.0031,6.0031,5.9795,5.9795,65200.0
2008-05-19 11:10:00,7.59,7.62,7.59,7.62,74000.0,5.9873,6.011,5.9873,6.011,74000.0
2008-05-19 11:20:00,7.62,7.63,7.61,7.61,26400.0,6.011,6.0189,6.0031,6.0031,26400.0
2008-05-19 11:30:00,7.62,7.62,7.6,7.61,81200.0,6.011,6.011,5.9952,6.0031,81200.0
2008-05-19 11:40:00,7.61,7.62,7.59,7.6,92000.0,6.0031,6.011,5.9873,5.9952,92000.0
2008-05-19 11:50:00,7.6,7.6,7.58,7.59,31600.0,5.9952,5.9952,5.9795,5.9873,31600.0
2008-05-19 12:00:00,7.59,7.59,7.58,7.59,36800.0,5.9873,5.9873,5.9795,5.9873,36800.0
2008-05-19 12:10:00,7.59,7.59,7.58,7.58,26800.0,5.9873,5.9873,5.9795,5.9795,26800.0
2008-05-19 12:20:00,7.59,7.59,7.58,7.59,22000.0,5.9873,5.9873,5.9795,5.9873,22000.0
2008-05-19 12:30:00,7.59,7.6,7.58,7.58,56800.0,5.9873,5.9952,5.9795,5.9795,56800.0
2008-05-19 12:40:00,7.57,7.59,7.57,7.58,15600.0,5.9716,5.9873,5.9716,5.9795,15600.0
2008-05-19 12:50:00,7.58,7.59,7.58,7.58,21600.0,5.9795,5.9873,5.9795,5.9795,21600.0
2008-05-19 13:00:00,7.58,7.59,7.57,7.58,60400.0,5.9795,5.9873,5.9716,5.9795,60400.0
2008-05-19 13:10:00,7.58,7.6,7.57,7.59,51200.0,5.9795,5.9952,5.9716,5.9873,51200.0
2008-05-19 13:20:00,7.6,7.6,7.59,7.6,41600.0,5.9952,5.9952,5.9873,5.9952,41600.0
2008-05-19 13:30:00,7.6,7.6,7.57,7.58,105600.0,5.9952,5.9952,5.9716,5.9795,105600.0
2008-05-19 13:40:00,7.58,7.58,7.56,7.58,84800.0,5.9795,5.9795,5.9637,5.9795,84800.0
2008-05-19 13:50:00,7.58,7.58,7.54,7.54,108800.0,5.9795,5.9795,5.9479,5.9479,108800.0
2008-05-19 14:00:00,7.54,7.55,7.53,7.54,65200.0,5.9479,5.9558,5.94,5.9479,65200.0
2008-05-19 14:10:00,7.54,7.54,7.5,7.51,124800.0,5.9479,5.9479,5.9163,5.9242,124800.0
2008-05-19 14:20:00,7.51,7.51,7.48,7.5,101600.0,5.9242,5.9242,5.9006,5.9163,101600.0
2008-05-19 14:30:00,7.5,7.52,7.5,7.52,68800.0,5.9163,5.9321,5.9163,5.9321,68800.0
2008-05-19 14:40:00,7.52,7.53,7.51,7.51,72000.0,5.9321,5.94,5.9242,5.9242,72000.0
2008-05-19 14:50:00,7.51,7.55,7.51,7.54,64800.0,5.9242,5.9558,5.9242,5.9479,64800.0
2008-05-19 15:00:00,7.54,7.54,7.53,7.54,59600.0,5.9479,5.9479,5.94,5.9479,59600.0
2008-05-19 15:10:00,7.54,7.55,7.53,7.53,73600.0,5.9479,5.9558,5.94,5.94,73600.0
2008-05-19 15:20:00,7.53,7.54,7.52,7.52,89200.0,5.94,5.9479,5.9321,5.9321,89200.0
2008-05-19 15:30:00,7.53,7.53,7.47,7.47,194400.0,5.94,5.94,5.8927,5.8927,194400.0
2008-05-19 15:40:00,7.48,7.49,7.48,7.49,185600.0,5.9006,5.9085,5.9006,5.9085,185600.0
2008-05-19 15:50:00,7.49,7.5,7.49,7.49,371600.0,5.9085,5.9163,5.9085,5.9085,371600.0
2008-05-20 09:30:00,7.54,7.55,7.43,7.47,119200.0,5.9479,5.9558,5.8611,5.8927,119200.0
2008-05-20 09:40:00,7.47,7.49,7.43,7.48,83200.0,5.8927,5.9085,5.8611,5.9006,83200.0
2008-05-20 09:50:00,7.48,7.48,7.46,7.46,38400.0,5.9006,5.9006,5.8848,5.8848,38400.0
2008-05-20 10:00:00,7.46,7.47,7.45,7.46,68400.0,5.8848,5.8927,5.8769,5.8848,68400.0
2008-05-20 10:10:00,7.46,7.48,7.44,7.47,42400.0,5.8848,5.9006,5.869,5.8927,42400.0
2008-05-20 10:20:00,7.48,7.48,7.45,7.46,40400.0,5.9006,5.9006,5.8769,5.8848,40400.0
2008-05-20 10:30:00,7.46,7.46,7.44,7.44,18800.0,5.8848,5.8848,5.869,5.869,18800.0
2008-05-20 10:40:00,7.44,7.47,7.44,7.45,74000.0,5.869,5.8927,5.869,5.8769,74000.0
2008-05-20 10:50:00,7.45,7.45,7.43,7.44,51600.0,5.8769,5.8769,5.8611,5.869,51600.0
2008-05-20 11:00:00,7.44,7.45,7.42,7.43,71600.0,5.869,5.8769,5.8532,5.8611,71600.0
2008-05-20 11:10:00,7.43,7.45,7.42,7.45,58000.0,5.8611,5.8769,5.8532,5.8769,58000.0
2008-05-20 11:20:00,7.44,7.45,7.44,7.44,24800.0,5.869,5.8769,5.869,5.869,24800.0
2008-05-20 11:30:00,7.44,7.45,7.44,7.44,25200.0,5.869,5.8769,5.869,5.869,25200.0
2008-05-20 11:40:00,7.43,7.43,7.41,7.42,64800.0,5.8611,5.8611,5.8453,5.8532,64800.0
2008-05-20 11:50:00,7.42,7.42,7.41,7.42,61600.0,5.8532,5.8532,5.8453,5.8532,61600.0
2008-05-20 12:00:00,7.42,7.45,7.42,7.45,49600.0,5.8532,5.8769,5.8532,5.8769,49600.0
2008-05-20 12:10:00,7.45,7.48,7.45,7.48,43600.0,5.8769,5.9006,5.8769,5.9006,43600.0
2008-05-20 12:20:00,7.48,7.49,7.47,7.47,37200.0,5.9006,5.9085,5.8927,5.8927,37200.0
2008-05-20 12:30:00,7.47,7.48,7.47,7.48,38400.0,5.8927,5.9006,5.8927,5.9006,38400.0
2008-05-20 12:40:00,7.47,7.47,7.45,7.46,432800.0,5.8927,5.8927,5.8769,5.8848,432800.0
2008-05-20 12:50:00,7.46,7.47,7.44,7.44,43600.0,5.8848,5.8927,5.869,5.869,43600.0
2008-05-20 13:00:00,7.44,7.46,7.44,7.46,48000.0,5.869,5.8848,5.869,5.8848,48000.0
2008-05-20 13:10:00,7.46,7.46,7.46,7.46,21200.0,5.8848,5.8848,5.8848,5.8848,21200.0
2008-05-20 13:20:00,7.46,7.46,7.43,7.46,52000.0,5.8848,5.8848,5.8611,5.8848,52000.0
2008-05-20 13:30:00,7.46,7.46,7.45,7.46,33200.0,5.8848,5.8848,5.8769,5.8848,33200.0
2008-05-20 13:40:00,7.46,7.49,7.46,7.48,45200.0,5.8848,5.9085,5.8848,5.9006,45200.0
2008-05-20 13:50:00,7.48,7.48,7.45,7.45,28800.0,5.9006,5.9006,5.8769,5.8769,28800.0
2008-05-20 14:00:00,7.45,7.45,7.43,7.43,37600.0,5.8769,5.8769,5.8611,5.8611,37600.0
2008-05-20 14:10:00,7.44,7.45,7.42,7.42,46000.0,5.869,5.8769,5.8532,5.8532,46000.0
2008-05-20 14:20:00,7.42,7.43,7.41,7.42,40800.0,5.8532,5.8611,5.8453,5.8532,40800.0
2008-05-20 14:30:00,7.42,7.44,7.42,7.44,48400.0,5.8532,5.869,5.8532,5.869,48400.0
2008-05-20 14:40:00,7.44,7.44,7.43,7.43,26000.0,5.869,5.869,5.8611,5.8611,26000.0
2008-05-20 14:50:00,7.43,7.45,7.43,7.43,38800.0,5.8611,5.8769,5.8611,5.8611,38800.0
2008-05-20 15:00:00,7.43,7.46,7.43,7.46,60400.0,5.8611,5.8848,5.8611,5.8848,60400.0
2008-05-20 15:10:00,7.46,7.47,7.45,7.47,50800.0,5.8848,5.8927,5.8769,5.8927,50800.0
2008-05-20 15:20:00,7.47,7.47,7.45,7.45,64400.0,5.8927,5.8927,5.8769,5.8769,64400.0
2008-05-20 15:30:00,7.45,7.46,7.42,7.43,76400.0,5.8769,5.8848,5.8532,5.8611,76400.0
2008-05-20 15:40:00,7.43,7.45,7.43,7.45,78400.0,5.8611,5.8769,5.8611,5.8769,78400.0
2008-05-20 15:50:00,7.45,7.46,7.43,7.45,246800.0,5.8769,5.8848,5.8611,5.8769,246800.0
2008-05-21 09:30:00,7.47,7.5,7.39,7.5,64400.0,5.8927,5.9163,5.8296,5.9163,64400.0
2008-05-21 09:40:00,7.5,7.5,7.45,7.45,55200.0,5.9163,5.9163,5.8769,5.8769,55200.0
2008-05-21 09:50:00,7.45,7.45,7.43,7.44,27200.0,5.8769,5.8769,5.8611,5.869,27200.0
2008-05-21 10:00:00,7.43,7.47,7.42,7.43,49200.0,5.8611,5.8927,5.8532,5.8611,49200.0
2008-05-21 10:10:00,7.43,7.46,7.43,7.46,393200.0,5.8611,5.8848,5.8611,5.8848,393200.0
2008-05-21 10:20:00,7.46,7.47,7.44,7.46,155200.0,5.8848,5.8927,5.869,5.8848,155200.0
2008-05-21 10:30:00,7.46,7.46,7.42,7.44,77600.0,5.8848,5.8848,5.8532,5.869,77600.0
2008-05-21 10:40:00,7.44,7.44,7.42,7.42,54800.0,5.869,5.869,5.8532,5.8532,54800.0
2008-05-21 10:50:00,7.42,7.42,7.38,7.38,51200.0,5.8532,5.8532,5.8217,5.8217,51200.0
2008-05-21 11:00:00,7.39,7.39,7.35,7.37,108000.0,5.8296,5.8296,5.798,5.8138,108000.0
2008-05-21 11:10:00,7.36,7.38,7.36,7.36,36000.0,5.8059,5.8217,5.8059,5.8059,36000.0
2008-05-21 11:20:00,7.36,7.37,7.35,7.36,55200.0,5.8059,5.8138,5.798,5.8059,55200.0
2008-05-21 11:30:00,7.35,7.36,7.35,7.36,34800.0,5.798,5.8059,5.798,5.8059,34800.0
2008-05-21 11:40:00,7.36,7.36,7.35,7.36,30400.0,5.8059,5.8059,5.798,5.8059,30400.0
2008-05-21 11:50:00,7.36,7.37,7.36,7.36,32000.0,5.8059,5.8138,5.8059,5.8059,32000.0
2008-05-21 12:00:00,7.36,7.37,7.36,7.37,39200.0,5.8059,5.8138,5.8059,5.8138,39200.0
2008-05-21 12:10:00,7.37,7.37,7.37,7.37,18000.0,5.8138,5.8138,5.8138,5.8138,18000.0
2008-05-21 12:20:00,7.37,7.39,7.37,7.39,67200.0,5.8138,5.8296,5.8138,5.8296,67200.0
2008-05-21 12:30:00,7.39,7.4,7.39,7.39,45600.0,5.8296,5.8375,5.8296,5.8296,45600.0
2008-05-21 12:40:00,7.39,7.42,7.39,7.41,58000.0,5.8296,5.8532,5.8296,5.8453,58000.0
2008-05-21 12:50:00,7.41,7.42,7.4,7.41,46400.0,5.8453,5.8532,5.8375,5.8453,46400.0
2008-05-21 13:00:00,7.41,7.41,7.38,7.38,41200.0,5.8453,5.8453,5.8217,5.8217,41200.0
2008-05-21 13:10:00,7.38,7.4,7.37,7.38,217200.0,5.8217,5.8375,5.8138,5.8217,217200.0
2008-05-21 13:20:00,7.38,7.38,7.36,7.36,21200.0,5.8217,5.8217,5.8059,5.8059,21200.0
2008-05-21 13:30:00,7.36,7.39,7.36,7.38,28800.0,5.8059,5.8296,5.8059,5.8217,28800.0
2008-05-21 13:40:00,7.38,7.39,7.38,7.38,20800.0,5.8217,5.8296,5.8217,5.8217,20800.0
2008-05-21 13:50:00,7.38,7.38,7.35,7.36,57200.0,5.8217,5.8217,5.798,5.8059,57200.0
2008-05-21 14:00:00,7.35,7.36,7.3,7.31,184000.0,5.798,5.8059,5.7586,5.7665,184000.0
2008-05-21 14:10:00,7.31,7.31,7.29,7.3,159600.0,5.7665,5.7665,5.7507,5.7586,159600.0
2008-05-21 14:20:00,7.3,7.32,7.28,7.3,149200.0,5.7586,5.7744,5.7428,5.7586,149200.0
2008-05-21 14:30:00,7.3,7.3,7.26,7.28,297600.0,5.7586,5.7586,5.727,5.7428,297600.0
2008-05-21 14:40:00,7.28,7.28,7.25,7.25,163200.0,5.7428,5.7428,5.7191,5.7191,163200.0
2008-05-21 14:50:00,7.25,7.27,7.24,7.27,92800.0,5.7191,5.7349,5.7112,5.7349,92800.0
2008-05-21 15:00:00,7.27,7.27,7.23,7.27,269200.0,5.7349,5.7349,5.7034,5.7349,269200.0
2008-05-21 15:10:00,7.27,7.31,7.27,7.3,143200.0,5.7349,5.7665,5.7349,5.7586,143200.0
2008-05-21 15:20:00,7.3,7.32,7.3,7.31,106800.0,5.7586,5.7744,5.7586,5.7665,106800.0
2008-05-21 15:30:00,7.31,7.31,7.29,7.29,181600.0,5.7665,5.7665,5.7507,5.7507,181600.0
2008-05-21 15:40:00,7.29,7.3,7.27,7.28,291200.0,5.7507,5.7586,5.7349,5.7428,291200.0
2008-05-21 15:50:00,7.28,7.29,7.25,7.25,583600.0,5.7428,5.7507,5.7191,5.7191,583600.0
2008-05-22 09:30:00,7.27,7.29,7.21,7.22,103200.0,5.7349,5.7507,5.6876,5.6955,103200.0
2008-05-22 09:40:00,7.23,7.25,7.2,7.25,190800.0,5.7034,5.7191,5.6797,5.7191,190800.0
2008-05-22 09:50:00,7.24,7.31,7.24,7.29,381200.0,5.7112,5.7665,5.7112,5.7507,381200.0
2008-05-22 10:00:00,7.29,7.33,7.29,7.32,197600.0,5.7507,5.7822,5.7507,5.7744,197600.0
2008-05-22 10:10:00,7.32,7.35,7.3,7.32,76000.0,5.7744,5.798,5.7586,5.7744,76000.0
2008-05-22 10:20:00,7.31,7.34,7.31,7.34,41600.0,5.7665,5.7901,5.7665,5.7901,41600.0
2008-05-22 10:30:00,7.34,7.39,7.34,7.35,111600.0,5.7901,5.8296,5.7901,5.798,111600.0
2008-05-22 10:40:00,7.35,7.35,7.3,7.33,257200.0,5.798,5.798,5.7586,5.7822,257200.0
2008-05-22 10:50:00,7.33,7.34,7.31,7.33,235600.0,5.7822,5.7901,5.7665,5.7822,235600.0
2008-05-22 11:00:00,7.33,7.35,7.32,7.33,37200.0,5.7822,5.798,5.7744,5.7822,37200.0
2008-05-22 11:10:00,7.33,7.35,7.32,7.35,42400.0,5.7822,5.798,5.7744,5.798,42400.0
2008-05-22 11:20:00,7.34,7.35,7.33,7.34,50800.0,5.7901,5.798,5.7822,5.7901,50800.0
2008-05-22 11:30:00,7.33,7.34,7.32,7.33,26400.0,5.7822,5.7901,5.7744,5.7822,26400.0
2008-05-22 11:40:00,7.33,7.33,7.31,7.32,27200.0,5.7822,5.7822,5.7665,5.7744,27200.0
2008-05-22 11:50:00,7.32,7.33,7.32,7.32,49200.0,5.7744,5.7822,5.7744,5.7744,49200.0
2008-05-22 12:00:00,7.32,7.32,7.3,7.3,62800.0,5.7744,5.7744,5.7586,5.7586,62800.0
2008-05-22 12:10:00,7.31,7.34,7.3,7.34,221200.0,5.7665,5.7901,5.7586,5.7901,221200.0
2008-05-22 12:20:00,7.34,7.35,7.33,7.33,132400.0,5.7901,5.798,5.7822,5.7822,132400.0
2008-05-22 12:30:00,7.33,7.36,7.33,7.36,48400.0,5.7822,5.8059,5.7822,5.8059,48400.0
2008-05-22 12:40:00,7.36,7.38,7.35,7.37,104000.0,5.8059,5.8217,5.798,5.8138,104000.0
2008-05-22 12:50:00,7.37,7.38,7.36,7.36,38400.0,5.8138,5.8217,5.8059,5.8059,38400.0
2008-05-22 13:00:00,7.36,7.37,7.36,7.36,22400.0,5.8059,5.8138,5.8059,5.8059,22400.0
2008-05-22 13:10:00,7.36,7.36,7.35,7.36,46400.0,5.8059,5.8059,5.798,5.8059,46400.0
2008-05-22 13:20:00,7.36,7.36,7.34,7.34,50800.0,5.8059,5.8059,5.7901,5.7901,50800.0
2008-05-22 13:30:00,7.34,7.35,7.33,7.34,70800.0,5.7901,5.798,5.7822,5.7901,70800.0
2008-05-22 13:40:00,7.34,7.35,7.34,7.35,105600.0,5.7901,5.798,5.7901,5.798,105600.0
2008-05-22 13:50:00,7.35,7.35,7.33,7.33,90400.0,5.798,5.798,5.7822,5.7822,90400.0
2008-05-22 14:00:00,7.33,7.34,7.31,7.31,100800.0,5.7822,5.7901,5.7665,5.7665,100800.0
2008-05-22 14:10:00,7.32,7.32,7.29,7.3,180400.0,5.7744,5.7744,5.7507,5.7586,180400.0
2008-05-22 14:20:00,7.3,7.31,7.27,7.29,212800.0,5.7586,5.7665,5.7349,5.7507,212800.0
2008-05-22 14:30:00,7.29,7.31,7.28,7.31,100800.0,5.7507,5.7665,5.7428,5.7665,100800.0
2008-05-22 14:40:00,7.31,7.32,7.3,7.31,55200.0,5.7665,5.7744,5.7586,5.7665,55200.0
2008-05-22 14:50:00,7.31,7.32,7.31,7.31,50400.0,5.7665,5.7744,5.7665,5.7665,50400.0
2008-05-22 15:00:00,7.31,7.31,7.3,7.3,47200.0,5.7665,5.7665,5.7586,5.7586,47200.0
2008-05-22 15:10:00,7.3,7.31,7.3,7.31,66000.0,5.7586,5.7665,5.7586,5.7665,66000.0
2008-05-22 15:20:00,7.31,7.31,7.27,7.27,96400.0,5.7665,5.7665,5.7349,5.7349,96400.0
2008-05-22 15:30:00,7.27,7.28,7.26,7.28,82400.0,5.7349,5.7428,5.727,5.7428,82400.0
2008-05-22 15:40:00,7.28,7.29,7.27,7.28,136800.0,5.7428,5.7507,5.7349,5.7428,136800.0
2008-05-22 15:50:00,7.28,7.29,7.28,7.28,203600.0,5.7428,5.7507,5.7428,5.7428,203600.0
2008-05-23 09:30:00,7.22,7.24,7.14,7.15,136800.0,5.6955,5.7112,5.6324,5.6402,136800.0
2008-05-23 09:40:00,7.15,7.15,7.11,7.15,211200.0,5.6402,5.6402,5.6087,5.6402,211200.0
2008-05-23 09:50:00,7.15,7.15,7.11,7.14,256800.0,5.6402,5.6402,5.6087,5.6324,256800.0
2008-05-23 10:00:00,7.14,7.15,7.12,7.12,294800.0,5.6324,5.6402,5.6166,5.6166,294800.0
2008-05-23 10:10:00,7.12,7.15,7.12,7.13,206000.0,5.6166,5.6402,5.6166,5.6245,206000.0
2008-05-23 10:20:00,7.13,7.16,7.13,7.14,250800.0,5.6245,5.6481,5.6245,5.6324,250800.0
2008-05-23 10:30:00,7.14,7.15,7.11,7.13,100400.0,5.6324,5.6402,5.6087,5.6245,100400.0
2008-05-23 10:40:00,7.13,7.15,7.13,7.14,48000.0,5.6245,5.6402,5.6245,5.6324,48000.0
2008-05-23 10:50:00,7.14,7.17,7.14,7.17,101600.0,5.6324,5.656,5.6324,5.656,101600.0
2008-05-23 11:00:00,7.16,7.18,7.16,7.17,48400.0,5.6481,5.6639,5.6481,5.656,48400.0
2008-05-23 11:10:00,7.17,7.18,7.15,7.18,268000.0,5.656,5.6639,5.6402,5.6639,268000.0
2008-05-23 11:20:00,7.18,7.2,7.17,7.18,94800.0,5.6639,5.6797,5.656,5.6639,94800.0
2008-05-23 11:30:00,7.18,7.21,7.18,7.2,80400.0,5.6639,5.6876,5.6639,5.6797,80400.0
2008-05-23 11:40:00,7.2,7.21,7.18,7.21,56400.0,5.6797,5.6876,5.6639,5.6876,56400.0
2008-05-23 11:50:00,7.21,7.21,7.18,7.18,36400.0,5.6876,5.6876,5.6639,5.6639,36400.0
2008-05-23 12:00:00,7.19,7.21,7.19,7.2,44800.0,5.6718,5.6876,5.6718,5.6797,44800.0
2008-05-23 12:10:00,7.2,7.22,7.2,7.22,60400.0,5.6797,5.6955,5.6797,5.6955,60400.0
2008-05-23 12:20:00,7.21,7.22,7.21,7.21,36400.0,5.6876,5.6955,5.6876,5.6876,36400.0
2008-05-23 12:30:00,7.21,7.22,7.21,7.21,57200.0,5.6876,5.6955,5.6876,5.6876,57200.0
2008-05-23 12:40:00,7.21,7.22,7.2,7.22,72000.0,5.6876,5.6955,5.6797,5.6955,72000.0
2008-05-23 12:50:00,7.22,7.22,7.18,7.19,72800.0,5.6955,5.6955,5.6639,5.6718,72800.0
2008-05-23 13:00:00,7.19,7.19,7.18,7.19,41600.0,5.6718,5.6718,5.6639,5.6718,41600.0
2008-05-23 13:10:00,7.18,7.19,7.18,7.19,35200.0,5.6639,5.6718,5.6639,5.6718,35200.0
2008-05-23 13:20:00,7.19,7.19,7.18,7.18,51600.0,5.6718,5.6718,5.6639,5.6639,51600.0
2008-05-23 13:30:00,7.18,7.21,7.18,7.18,83200.0,5.6639,5.6876,5.6639,5.6639,83200.0
2008-05-23 13:40:00,7.18,7.18,7.18,7.18,35600.0,5.6639,5.6639,5.6639,5.6639,35600.0
2008-05-23 13:50:00,7.18,7.18,7.14,7.14,91200.0,5.6639,5.6639,5.6324,5.6324,91200.0
2008-05-23 14:00:00,7.14,7.17,7.14,7.16,90400.0,5.6324,5.656,5.6324,5.6481,90400.0
2008-05-23 14:10:00,7.16,7.18,7.16,7.17,73600.0,5.6481,5.6639,5.6481,5.656,73600.0
2008-05-23 14:20:00,7.16,7.17,7.15,7.17,50800.0,5.6481,5.656,5.6402,5.656,50800.0
2008-05-23 14:30:00,7.17,7.17,7.16,7.16,50800.0,5.656,5.656,5.6481,5.6481,50800.0
2008-05-23 14:40:00,7.16,7.17,7.16,7.17,46400.0,5.6481,5.656,5.6481,5.656,46400.0
2008-05-23 14:50:00,7.17,7.17,7.16,7.16,33600.0,5.656,5.656,5.6481,5.6481,33600.0
2008-05-23 15:00:00,7.16,7.18,7.16,7.18,38000.0,5.6481,5.6639,5.6481,5.6639,38000.0
2008-05-23 15:10:00,7.18,7.18,7.15,7.16,104800.0,5.6639,5.6639,5.6402,5.6481,104800.0
2008-05-23 15:20:00,7.16,7.18,7.16,7.17,99200.0,5.6481,5.6639,5.6481,5.656,99200.0
2008-05-23 15:30:00,7.17,7.18,7.15,7.16,196800.0,5.656,5.6639,5.6402,5.6481,196800.0
2008-05-23 15:40:00,7.16,7.16,7.14,7.15,164800.0,5.6481,5.6481,5.6324,5.6402,164800.0
2008-05-23 15:50:00,7.15,7.15,7.12,7.15,422400.0,5.6402,5.6402,5.6166,5.6402,422400.0
2008-05-27 09:30:00,7.22,7.23,7.15,7.19,124000.0,5.6955,5.7034,5.6402,5.6718,124000.0
2008-05-27 09:40:00,7.18,7.23,7.18,7.21,298800.0,5.6639,5.7034,5.6639,5.6876,298800.0
2008-05-27 09:50:00,7.21,7.21,7.19,7.2,101600.0,5.6876,5.6876,5.6718,5.6797,101600.0
2008-05-27 10:00:00,7.19,7.26,7.19,7.26,146000.0,5.6718,5.727,5.6718,5.727,146000.0
2008-05-27 10:10:00,7.26,7.27,7.22,7.26,137200.0,5.727,5.7349,5.6955,5.727,137200.0
2008-05-27 10:20:00,7.26,7.27,7.25,7.26,48000.0,5.727,5.7349,5.7191,5.727,48000.0
2008-05-27 10:30:00,7.26,7.28,7.24,7.25,67200.0,5.727,5.7428,5.7112,5.7191,67200.0
2008-05-27 10:40:00,7.24,7.28,7.24,7.27,54800.0,5.7112,5.7428,5.7112,5.7349,54800.0
2008-05-27 10:50:00,7.27,7.27,7.24,7.26,76400.0,5.7349,5.7349,5.7112,5.727,76400.0
2008-05-27 11:00:00,7.26,7.26,7.23,7.23,55600.0,5.727,5.727,5.7034,5.7034,55600.0
2008-05-27 11:10:00,7.23,7.23,7.21,7.22,69600.0,5.7034,5.7034,5.6876,5.6955,69600.0
2008-05-27 11:20:00,7.22,7.23,7.21,7.22,44000.0,5.6955,5.7034,5.6876,5.6955,44000.0
2008-05-27 11:30:00,7.22,7.22,7.2,7.21,42400.0,5.6955,5.6955,5.6797,5.6876,42400.0
2008-05-27 11:40:00,7.21,7.23,7.21,7.22,75600.0,5.6876,5.7034,5.6876,5.6955,75600.0
2008-05-27 11:50:00,7.22,7.22,7.2,7.2,30800.0,5.6955,5.6955,5.6797,5.6797,30800.0
2008-05-27 12:00:00,7.2,7.21,7.19,7.21,88000.0,5.6797,5.6876,5.6718,5.6876,88000.0
2008-05-27 12:10:00,7.21,7.23,7.21,7.22,69600.0,5.6876,5.7034,5.6876,5.6955,69600.0
2008-05-27 12:20:00,7.22,7.25,7.22,7.24,77600.0,5.6955,5.7191,5.6955,5.7112,77600.0
2008-05-27 12:30:00,7.24,7.26,7.24,7.26,62400.0,5.7112,5.727,5.7112,5.727,62400.0
2008-05-27 12:40:00,7.26,7.27,7.26,7.26,44000.0,5.727,5.7349,5.727,5.727,44000.0
2008-05-27 12:50:00,7.26,7.27,7.25,7.26,35200.0,5.727,5.7349,5.7191,5.727,35200.0
2008-05-27 13:00:00,7.26,7.26,7.25,7.25,27200.0,5.727,5.727,5.7191,5.7191,27200.0
2008-05-27 13:10:00,7.25,7.26,7.25,7.26,30800.0,5.7191,5.727,5.7191,5.727,30800.0
2008-05-27 13:20:00,7.26,7.27,7.26,7.27,39200.0,5.727,5.7349,5.727,5.7349,39200.0
2008-05-27 13:30:00,7.26,7.27,7.26,7.27,58000.0,5.727,5.7349,5.727,5.7349,58000.0
2008-05-27 13:40:00,7.27,7.28,7.27,7.27,57600.0,5.7349,5.7428,5.7349,5.7349,57600.0
2008-05-27 13:50:00,7.26,7.28,7.26,7.27,39200.0,5.727,5.7428,5.727,5.7349,39200.0
2008-05-27 14:00:00,7.27,7.28,7.27,7.28,52400.0,5.7349,5.7428,5.7349,5.7428,52400.0
2008-05-27 14:10:00,7.28,7.29,7.27,7.28,64800.0,5.7428,5.7507,5.7349,5.7428,64800.0
2008-05-27 14:20:00,7.28,7.29,7.27,7.27,70400.0,5.7428,5.7507,5.7349,5.7349,70400.0
2008-05-27 14:30:00,7.27,7.3,7.27,7.3,112000.0,5.7349,5.7586,5.7349,5.7586,112000.0
2008-05-27 14:40:00,7.3,7.33,7.3,7.33,176000.0,5.7586,5.7822,5.7586,5.7822,176000.0
2008-05-27 14:50:00,7.33,7.34,7.32,7.33,138000.0,5.7822,5.7901,5.7744,5.7822,138000.0
2008-05-27 15:00:00,7.33,7.34,7.32,7.34,148800.0,5.7822,5.7901,5.7744,5.7901,148800.0
2008-05-27 15:10:00,7.34,7.34,7.33,7.33,94400.0,5.7901,5.7901,5.7822,5.7822,94400.0
2008-05-27 15:20:00,7.33,7.34,7.33,7.34,115600.0,5.7822,5.7901,5.7822,5.7901,115600.0
2008-05-27 15:30:00,7.34,7.34,7.32,7.34,136000.0,5.7901,5.7901,5.7744,5.7901,136000.0
2008-05-27 15:40:00,7.33,7.34,7.33,7.34,170800.0,5.7822,5.7901,5.7822,5.7901,170800.0
2008-05-27 15:50:00,7.34,7.35,7.33,7.35,262400.0,5.7901,5.798,5.7822,5.798,262400.0
2008-05-28 09:30:00,7.35,7.36,7.29,7.35,54000.0,5.798,5.8059,5.7507,5.798,54000.0
2008-05-28 09:40:00,7.34,7.38,7.34,7.34,88800.0,5.7901,5.8217,5.7901,5.7901,88800.0
2008-05-28 09:50:00,7.35,7.36,7.31,7.32,118000.0,5.798,5.8059,5.7665,5.7744,118000.0
2008-05-28 10:00:00,7.32,7.32,7.3,7.31,80000.0,5.7744,5.7744,5.7586,5.7665,80000.0
2008-05-28 10:10:00,7.3,7.33,7.29,7.29,46400.0,5.7586,5.7822,5.7507,5.7507,46400.0
2008-05-28 10:20:00,7.29,7.3,7.27,7.28,51600.0,5.7507,5.7586,5.7349,5.7428,51600.0
2008-05-28 10:30:00,7.29,7.3,7.29,7.3,43200.0,5.7507,5.7586,5.7507,5.7586,43200.0
2008-05-28 10:40:00,7.3,7.31,7.3,7.3,67200.0,5.7586,5.7665,5.7586,5.7586,67200.0
2008-05-28 10:50:00,7.3,7.31,7.3,7.31,87200.0,5.7586,5.7665,5.7586,5.7665,87200.0
2008-05-28 11:00:00,7.3,7.31,7.28,7.3,57200.0,5.7586,5.7665,5.7428,5.7586,57200.0
2008-05-28 11:10:00,7.3,7.3,7.28,7.28,20000.0,5.7586,5.7586,5.7428,5.7428,20000.0
2008-05-28 11:20:00,7.29,7.29,7.27,7.27,53600.0,5.7507,5.7507,5.7349,5.7349,53600.0
2008-05-28 11:30:00,7.27,7.28,7.26,7.26,68800.0,5.7349,5.7428,5.727,5.727,68800.0
2008-05-28 11:40:00,7.27,7.27,7.26,7.27,30400.0,5.7349,5.7349,5.727,5.7349,30400.0
2008-05-28 11:50:00,7.27,7.27,7.26,7.26,36400.0,5.7349,5.7349,5.727,5.727,36400.0
2008-05-28 12:00:00,7.25,7.26,7.24,7.24,55200.0,5.7191,5.727,5.7112,5.7112,55200.0
2008-05-28 12:10:00,7.24,7.26,7.23,7.26,57600.0,5.7112,5.727,5.7034,5.727,57600.0
2008-05-28 12:20:00,7.26,7.27,7.25,7.25,37600.0,5.727,5.7349,5.7191,5.7191,37600.0
2008-05-28 12:30:00,7.25,7.26,7.25,7.26,20800.0,5.7191,5.727,5.7191,5.727,20800.0
2008-05-28 12:40:00,7.26,7.26,7.26,7.26,15200.0,5.727,5.727,5.727,5.727,15200.0
2008-05-28 12:50:00,7.26,7.26,7.25,7.26,48000.0,5.727,5.727,5.7191,5.727,48000.0
2008-05-28 13:00:00,7.26,7.27,7.25,7.26,40000.0,5.727,5.7349,5.7191,5.727,40000.0
2008-05-28 13:10:00,7.26,7.27,7.26,7.27,44000.0,5.727,5.7349,5.727,5.7349,44000.0
2008-05-28 13:20:00,7.27,7.27,7.26,7.26,38400.0,5.7349,5.7349,5.727,5.727,38400.0
2008-05-28 13:30:00,7.26,7.27,7.25,7.26,43600.0,5.727,5.7349,5.7191,5.727,43600.0
2008-05-28 13:40:00,7.26,7.26,7.24,7.24,47600.0,5.727,5.727,5.7112,5.7112,47600.0
2008-05-28 13:50:00,7.24,7.25,7.23,7.24,32000.0,5.7112,5.7191,5.7034,5.7112,32000.0
2008-05-28 14:00:00,7.24,7.26,7.23,7.25,92800.0,5.7112,5.727,5.7034,5.7191,92800.0
2008-05-28 14:10:00,7.25,7.26,7.24,7.24,60000.0,5.7191,5.727,5.7112,5.7112,60000.0
2008-05-28 14:20:00,7.24,7.25,7.23,7.25,52400.0,5.7112,5.7191,5.7034,5.7191,52400.0
2008-05-28 14:30:00,7.25,7.26,7.24,7.26,41600.0,5.7191,5.727,5.7112,5.727,41600.0
2008-05-28 14:40:00,7.26,7.27,7.25,7.26,49600.0,5.727,5.7349,5.7191,5.727,49600.0
2008-05-28 14:50:00,7.26,7.26,7.25,7.25,29600.0,5.727,5.727,5.7191,5.7191,29600.0
2008-05-28 15:00:00,7.25,7.27,7.25,7.27,53200.0,5.7191,5.7349,5.7191,5.7349,53200.0
2008-05-28 15:10:00,7.27,7.28,7.26,7.28,82800.0,5.7349,5.7428,5.727,5.7428,82800.0
2008-05-28 15:20:00,7.27,7.31,7.27,7.3,200800.0,5.7349,5.7665,5.7349,5.7586,200800.0
2008-05-28 15:30:00,7.3,7.31,7.29,7.29,146400.0,5.7586,5.7665,5.7507,5.7507,146400.0
2008-05-28 15:40:00,7.29,7.3,7.27,7.29,176400.0,5.7507,5.7586,5.7349,5.7507,176400.0
2008-05-28 15:50:00,7.29,7.31,7.29,7.31,215200.0,5.7507,5.7665,5.7507,5.7665,215200.0
2008-05-29 09:30:00,7.29,7.38,7.29,7.36,72800.0,5.7507,5.8217,5.7507,5.8059,72800.0
2008-05-29 09:40:00,7.37,7.41,7.36,7.38,73600.0,5.8138,5.8453,5.8059,5.8217,73600.0
2008-05-29 09:50:00,7.39,7.41,7.36,7.38,70000.0,5.8296,5.8453,5.8059,5.8217,70000.0
2008-05-29 10:00:00,7.37,7.38,7.35,7.37,38800.0,5.8138,5.8217,5.798,5.8138,38800.0
2008-05-29 10:10:00,7.35,7.38,7.33,7.37,67200.0,5.798,5.8217,5.7822,5.8138,67200.0
2008-05-29 10:20:00,7.37,7.41,7.37,7.38,70000.0,5.8138,5.8453,5.8138,5.8217,70000.0
2008-05-29 10:30:00,7.38,7.38,7.31,7.36,120800.0,5.8217,5.8217,5.7665,5.8059,120800.0
2008-05-29 10:40:00,7.37,7.41,7.35,7.39,101600.0,5.8138,5.8453,5.798,5.8296,101600.0
2008-05-29 10:50:00,7.39,7.4,7.37,7.37,41200.0,5.8296,5.8375,5.8138,5.8138,41200.0
2008-05-29 11:00:00,7.38,7.38,7.35,7.35,41200.0,5.8217,5.8217,5.798,5.798,41200.0
2008-05-29 11:10:00,7.36,7.36,7.35,7.36,37200.0,5.8059,5.8059,5.798,5.8059,37200.0
2008-05-29 11:20:00,7.36,7.37,7.34,7.36,41200.0,5.8059,5.8138,5.7901,5.8059,41200.0
2008-05-29 11:30:00,7.36,7.37,7.36,7.37,37600.0,5.8059,5.8138,5.8059,5.8138,37600.0
2008-05-29 11:40:00,7.37,7.39,7.36,7.39,57200.0,5.8138,5.8296,5.8059,5.8296,57200.0
2008-05-29 11:50:00,7.4,7.41,7.39,7.39,53200.0,5.8375,5.8453,5.8296,5.8296,53200.0
2008-05-29 12:00:00,7.39,7.39,7.38,7.39,19200.0,5.8296,5.8296,5.8217,5.8296,19200.0
2008-05-29 12:10:00,7.39,7.4,7.38,7.4,42400.0,5.8296,5.8375,5.8217,5.8375,42400.0
2008-05-29 12:20:00,7.4,7.41,7.39,7.4,20000.0,5.8375,5.8453,5.8296,5.8375,20000.0
2008-05-29 12:30:00,7.41,7.44,7.41,7.44,37200.0,5.8453,5.869,5.8453,5.869,37200.0
2008-05-29 12:40:00,7.44,7.46,7.44,7.44,49600.0,5.869,5.8848,5.869,5.869,49600.0
2008-05-29 12:50:00,7.45,7.45,7.44,7.45,24400.0,5.8769,5.8769,5.869,5.8769,24400.0
2008-05-29 13:00:00,7.45,7.46,7.45,7.45,35200.0,5.8769,5.8848,5.8769,5.8769,35200.0
2008-05-29 13:10:00,7.45,7.46,7.45,7.45,20400.0,5.8769,5.8848,5.8769,5.8769,20400.0
2008-05-29 13:20:00,7.45,7.45,7.44,7.45,28800.0,5.8769,5.8769,5.869,5.8769,28800.0
2008-05-29 13:30:00,7.45,7.46,7.44,7.45,59600.0,5.8769,5.8848,5.869,5.8769,59600.0
2008-05-29 13:40:00,7.45,7.46,7.44,7.44,44800.0,5.8769,5.8848,5.869,5.869,44800.0
2008-05-29 13:50:00,7.44,7.44,7.43,7.43,28400.0,5.869,5.869,5.8611,5.8611,28400.0
2008-05-29 14:00:00,7.43,7.45,7.43,7.44,36000.0,5.8611,5.8769,5.8611,5.869,36000.0
2008-05-29 14:10:00,7.44,7.47,7.44,7.47,45200.0,5.869,5.8927,5.869,5.8927,45200.0
2008-05-29 14:20:00,7.47,7.48,7.46,7.46,44000.0,5.8927,5.9006,5.8848,5.8848,44000.0
2008-05-29 14:30:00,7.46,7.46,7.44,7.44,40000.0,5.8848,5.8848,5.869,5.869,40000.0
2008-05-29 14:40:00,7.44,7.45,7.43,7.44,30400.0,5.869,5.8769,5.8611,5.869,30400.0
2008-05-29 14:50:00,7.44,7.45,7.41,7.41,168000.0,5.869,5.8769,5.8453,5.8453,168000.0
2008-05-29 15:00:00,7.41,7.43,7.41,7.43,78000.0,5.8453,5.8611,5.8453,5.8611,78000.0
2008-05-29 15:10:00,7.42,7.43,7.42,7.42,54000.0,5.8532,5.8611,5.8532,5.8532,54000.0
2008-05-29 15:20:00,7.42,7.43,7.4,7.4,72800.0,5.8532,5.8611,5.8375,5.8375,72800.0
2008-05-29 15:30:00,7.4,7.43,7.4,7.43,51600.0,5.8375,5.8611,5.8375,5.8611,51600.0
2008-05-29 15:40:00,7.43,7.43,7.41,7.43,106000.0,5.8611,5.8611,5.8453,5.8611,106000.0
2008-05-29 15:50:00,7.43,7.43,7.41,7.41,164000.0,5.8611,5.8611,5.8453,5.8453,164000.0
2008-05-30 09:30:00,7.41,7.46,7.27,7.28,91200.0,5.8453,5.8848,5.7349,5.7428,91200.0
2008-05-30 09:40:00,7.28,7.29,7.27,7.28,95600.0,5.7428,5.7507,5.7349,5.7428,95600.0
2008-05-30 09:50:00,7.28,7.29,7.26,7.27,121600.0,5.7428,5.7507,5.727,5.7349,121600.0
2008-05-30 10:00:00,7.27,7.29,7.26,7.28,49600.0,5.7349,5.7507,5.727,5.7428,49600.0
2008-05-30 10:10:00,7.28,7.29,7.28,7.29,35600.0,5.7428,5.7507,5.7428,5.7507,35600.0
2008-05-30 10:20:00,7.29,7.31,7.29,7.3,98000.0,5.7507,5.7665,5.7507,5.7586,98000.0
2008-05-30 10:30:00,7.3,7.31,7.28,7.28,118000.0,5.7586,5.7665,5.7428,5.7428,118000.0
2008-05-30 10:40:00,7.29,7.29,7.28,7.28,32000.0,5.7507,5.7507,5.7428,5.7428,32000.0
2008-05-30 10:50:00,7.28,7.28,7.26,7.28,45200.0,5.7428,5.7428,5.727,5.7428,45200.0
2008-05-30 11:00:00,7.28,7.29,7.28,7.28,61200.0,5.7428,5.7507,5.7428,5.7428,61200.0
2008-05-30 11:10:00,7.28,7.3,7.28,7.3,50000.0,5.7428,5.7586,5.7428,5.7586,50000.0
2008-05-30 11:20:00,7.29,7.31,7.29,7.31,54400.0,5.7507,5.7665,5.7507,5.7665,54400.0
2008-05-30 11:30:00,7.31,7.31,7.31,7.31,28400.0,5.7665,5.7665,5.7665,5.7665,28400.0
2008-05-30 11:40:00,7.31,7.32,7.3,7.3,33600.0,5.7665,5.7744,5.7586,5.7586,33600.0
2008-05-30 11:50:00,7.3,7.32,7.3,7.32,20400.0,5.7586,5.7744,5.7586,5.7744,20400.0
2008-05-30 12:00:00,7.32,7.33,7.32,7.33,31200.0,5.7744,5.7822,5.7744,5.7822,31200.0
2008-05-30 12:10:00,7.33,7.35,7.33,7.33,57600.0,5.7822,5.798,5.7822,5.7822,57600.0
2008-05-30 12:20:00,7.34,7.35,7.33,7.34,40400.0,5.7901,5.798,5.7822,5.7901,40400.0
2008-05-30 12:30:00,7.35,7.35,7.34,7.35,51200.0,5.798,5.798,5.7901,5.798,51200.0
2008-05-30 12:40:00,7.35,7.36,7.35,7.35,62800.0,5.798,5.8059,5.798,5.798,62800.0
2008-05-30 12:50:00,7.36,7.36,7.35,7.36,145200.0,5.8059,5.8059,5.798,5.8059,145200.0
2008-05-30 13:00:00,7.36,7.36,7.36,7.36,104800.0,5.8059,5.8059,5.8059,5.8059,104800.0
2008-05-30 13:10:00,7.35,7.35,7.34,7.35,28400.0,5.798,5.798,5.7901,5.798,28400.0
2008-05-30 13:20:00,7.35,7.36,7.35,7.36,70000.0,5.798,5.8059,5.798,5.8059,70000.0
2008-05-30 13:30:00,7.36,7.36,7.36,7.36,43600.0,5.8059,5.8059,5.8059,5.8059,43600.0
2008-05-30 13:40:00,7.36,7.38,7.36,7.38,48800.0,5.8059,5.8217,5.8059,5.8217,48800.0
2008-05-30 13:50:00,7.38,7.38,7.36,7.36,40800.0,5.8217,5.8217,5.8059,5.8059,40800.0
2008-05-30 14:00:00,7.36,7.36,7.36,7.36,41200.0,5.8059,5.8059,5.8059,5.8059,41200.0
2008-05-30 14:10:00,7.36,7.36,7.36,7.36,35600.0,5.8059,5.8059,5.8059,5.8059,35600.0
2008-05-30 14:20:00,7.36,7.37,7.36,7.37,30000.0,5.8059,5.8138,5.8059,5.8138,30000.0
2008-05-30 14:30:00,7.37,7.37,7.36,7.37,51200.0,5.8138,5.8138,5.8059,5.8138,51200.0
2008-05-30 14:40:00,7.37,7.38,7.36,7.36,202000.0,5.8138,5.8217,5.8059,5.8059,202000.0
2008-05-30 14:50:00,7.37,7.37,7.36,7.36,104800.0,5.8138,5.8138,5.8059,5.8059,104800.0
2008-05-30 15:00:00,7.36,7.37,7.36,7.37,64000.0,5.8059,5.8138,5.8059,5.8138,64000.0
2008-05-30 15:10:00,7.36,7.38,7.36,7.36,100000.0,5.8059,5.8217,5.8059,5.8059,100000.0
2008-05-30 15:20:00,7.36,7.39,7.36,7.38,124800.0,5.8059,5.8296,5.8059,5.8217,124800.0
2008-05-30 15:30:00,7.38,7.38,7.36,7.38,91600.0,5.8217,5.8217,5.8059,5.8217,91600.0
2008-05-30 15:40:00,7.38,7.4,7.37,7.39,145600.0,5.8217,5.8375,5.8138,5.8296,145600.0
2008-05-30 15:50:00,7.39,7.4,7.37,7.37,365600.0,5.8296,5.8375,5.8138,5.8138,365600.0
2008-06-02 09:30:00,7.38,7.39,7.29,7.36,35200.0,5.8217,5.8296,5.7507,5.8059,35200.0
2008-06-02 09:40:00,7.36,7.36,7.31,7.33,48000.0,5.8059,5.8059,5.7665,5.7822,48000.0
2008-06-02 09:50:00,7.33,7.37,7.32,7.34,82000.0,5.7822,5.8138,5.7744,5.7901,82000.0
2008-06-02 10:00:00,7.34,7.34,7.27,7.27,300800.0,5.7901,5.7901,5.7349,5.7349,300800.0
2008-06-02 10:10:00,7.27,7.29,7.23,7.23,108400.0,5.7349,5.7507,5.7034,5.7034,108400.0
2008-06-02 10:20:00,7.24,7.26,7.23,7.24,99600.0,5.7112,5.727,5.7034,5.7112,99600.0
2008-06-02 10:30:00,7.24,7.26,7.23,7.26,80000.0,5.7112,5.727,5.7034,5.727,80000.0
2008-06-02 10:40:00,7.26,7.28,7.26,7.26,68000.0,5.727,5.7428,5.727,5.727,68000.0
2008-06-02 10:50:00,7.26,7.27,7.26,7.26,69200.0,5.727,5.7349,5.727,5.727,69200.0
2008-06-02 11:00:00,7.26,7.27,7.23,7.24,91200.0,5.727,5.7349,5.7034,5.7112,91200.0
2008-06-02 11:10:00,7.24,7.25,7.23,7.23,55600.0,5.7112,5.7191,5.7034,5.7034,55600.0
2008-06-02 11:20:00,7.23,7.23,7.22,7.22,58800.0,5.7034,5.7034,5.6955,5.6955,58800.0
2008-06-02 11:30:00,7.22,7.23,7.2,7.21,47200.0,5.6955,5.7034,5.6797,5.6876,47200.0
2008-06-02 11:40:00,7.21,7.22,7.19,7.2,97200.0,5.6876,5.6955,5.6718,5.6797,97200.0
2008-06-02 11:50:00,7.2,7.2,7.19,7.2,66400.0,5.6797,5.6797,5.6718,5.6797,66400.0
2008-06-02 12:00:00,7.19,7.2,7.18,7.18,78000.0,5.6718,5.6797,5.6639,5.6639,78000.0
2008-06-02 12:10:00,7.18,7.19,7.17,7.18,70400.0,5.6639,5.6718,5.656,5.6639,70400.0
2008-06-02 12:20:00,7.18,7.18,7.17,7.17,58400.0,5.6639,5.6639,5.656,5.656,58400.0
2008-06-02 12:30:00,7.17,7.18,7.14,7.15,64400.0,5.656,5.6639,5.6324,5.6402,64400.0
2008-06-02 12:40:00,7.15,7.15,7.12,7.13,93200.0,5.6402,5.6402,5.6166,5.6245,93200.0
2008-06-02 12:50:00,7.13,7.15,7.12,7.12,47600.0,5.6245,5.6402,5.6166,5.6166,47600.0
2008-06-02 13:00:00,7.12,7.14,7.12,7.13,87200.0,5.6166,5.6324,5.6166,5.6245,87200.0
2008-06-02 13:10:00,7.14,7.14,7.13,7.13,56800.0,5.6324,5.6324,5.6245,5.6245,56800.0
2008-06-02 13:20:00,7.14,7.14,7.13,7.14,45200.0,5.6324,5.6324,5.6245,5.6324,45200.0
2008-06-02 13:30:00,7.14,7.14,7.13,7.14,34000.0,5.6324,5.6324,5.6245,5.6324,34000.0
2008-06-02 13:40:00,7.14,7.14,7.13,7.14,47600.0,5.6324,5.6324,5.6245,5.6324,47600.0
2008-06-02 13:50:00,7.14,7.16,7.14,7.16,28000.0,5.6324,5.6481,5.6324,5.6481,28000.0
2008-06-02 14:00:00,7.16,7.19,7.15,7.19,89200.0,5.6481,5.6718,5.6402,5.6718,89200.0
2008-06-02 14:10:00,7.19,7.19,7.18,7.18,64800.0,5.6718,5.6718,5.6639,5.6639,64800.0
2008-06-02 14:20:00,7.18,7.19,7.16,7.17,46000.0,5.6639,5.6718,5.6481,5.656,46000.0
2008-06-02 14:30:00,7.17,7.18,7.17,7.17,48400.0,5.656,5.6639,5.656,5.656,48400.0
2008-06-02 14:40:00,7.17,7.17,7.16,7.17,22000.0,5.656,5.656,5.6481,5.656,22000.0
2008-06-02 14:50:00,7.17,7.17,7.16,7.16,82400.0,5.656,5.656,5.6481,5.6481,82400.0
2008-06-02 15:00:00,7.16,7.17,7.15,7.16,79200.0,5.6481,5.656,5.6402,5.6481,79200.0
2008-06-02 15:10:00,7.16,7.17,7.15,7.15,61600.0,5.6481,5.656,5.6402,5.6402,61600.0
2008-06-02 15:20:00,7.16,7.19,7.15,7.18,111600.0,5.6481,5.6718,5.6402,5.6639,111600.0
2008-06-02 15:30:00,7.18,7.19,7.17,7.18,106000.0,5.6639,5.6718,5.656,5.6639,106000.0
2008-06-02 15:40:00,7.18,7.2,7.18,7.19,84800.0,5.6639,5.6797,5.6639,5.6718,84800.0
2008-06-02 15:50:00,7.19,7.2,7.18,7.19,342800.0,5.6718,5.6797,5.6639,5.6718,342800.0
2008-06-03 09:30:00,7.26,7.27,7.23,7.27,84400.0,5.727,5.7349,5.7034,5.7349,84400.0
2008-06-03 09:40:00,7.27,7.28,7.22,7.23,95600.0,5.7349,5.7428,5.6955,5.7034,95600.0
2008-06-03 09:50:00,7.23,7.24,7.21,7.21,69200.0,5.7034,5.7112,5.6876,5.6876,69200.0
2008-06-03 10:00:00,7.22,7.29,7.22,7.26,102400.0,5.6955,5.7507,5.6955,5.727,102400.0
2008-06-03 10:10:00,7.25,7.25,7.24,7.25,107200.0,5.7191,5.7191,5.7112,5.7191,107200.0
2008-06-03 10:20:00,7.25,7.25,7.24,7.24,37200.0,5.7191,5.7191,5.7112,5.7112,37200.0
2008-06-03 10:30:00,7.25,7.25,7.23,7.23,47200.0,5.7191,5.7191,5.7034,5.7034,47200.0
2008-06-03 10:40:00,7.24,7.25,7.22,7.24,47600.0,5.7112,5.7191,5.6955,5.7112,47600.0
2008-06-03 10:50:00,7.24,7.25,7.23,7.24,54000.0,5.7112,5.7191,5.7034,5.7112,54000.0
2008-06-03 11:00:00,7.24,7.26,7.23,7.25,56800.0,5.7112,5.727,5.7034,5.7191,56800.0
2008-06-03 11:10:00,7.25,7.28,7.24,7.27,69600.0,5.7191,5.7428,5.7112,5.7349,69600.0
2008-06-03 11:20:00,7.27,7.29,7.26,7.27,60800.0,5.7349,5.7507,5.727,5.7349,60800.0
2008-06-03 11:30:00,7.27,7.27,7.24,7.24,92000.0,5.7349,5.7349,5.7112,5.7112,92000.0
2008-06-03 11:40:00,7.25,7.25,7.24,7.25,35600.0,5.7191,5.7191,5.7112,5.7191,35600.0
2008-06-03 11:50:00,7.24,7.25,7.24,7.25,34000.0,5.7112,5.7191,5.7112,5.7191,34000.0
2008-06-03 12:00:00,7.25,7.25,7.24,7.24,45600.0,5.7191,5.7191,5.7112,5.7112,45600.0
2008-06-03 12:10:00,7.24,7.25,7.24,7.25,28000.0,5.7112,5.7191,5.7112,5.7191,28000.0
2008-06-03 12:20:00,7.24,7.24,7.23,7.23,34000.0,5.7112,5.7112,5.7034,5.7034,34000.0
2008-06-03 12:30:00,7.22,7.24,7.22,7.24,64000.0,5.6955,5.7112,5.6955,5.7112,64000.0
2008-06-03 12:40:00,7.24,7.24,7.23,7.23,58400.0,5.7112,5.7112,5.7034,5.7034,58400.0
2008-06-03 12:50:00,7.23,7.24,7.22,7.23,51600.0,5.7034,5.7112,5.6955,5.7034,51600.0
2008-06-03 13:00:00,7.23,7.23,7.22,7.23,46800.0,5.7034,5.7034,5.6955,5.7034,46800.0
2008-06-03 13:10:00,7.22,7.23,7.2,7.22,156400.0,5.6955,5.7034,5.6797,5.6955,156400.0
2008-06-03 13:20:00,7.22,7.22,7.19,7.2,115200.0,5.6955,5.6955,5.6718,5.6797,115200.0
2008-06-03 13:30:00,7.2,7.2,7.16,7.16,188800.0,5.6797,5.6797,5.6481,5.6481,188800.0
2008-06-03 13:40:00,7.17,7.18,7.15,7.15,51200.0,5.656,5.6639,5.6402,5.6402,51200.0
2008-06-03 13:50:00,7.15,7.16,7.12,7.16,122000.0,5.6402,5.6481,5.6166,5.6481,122000.0
2008-06-03 14:00:00,7.15,7.15,7.13,7.15,74800.0,5.6402,5.6402,5.6245,5.6402,74800.0
2008-06-03 14:10:00,7.15,7.16,7.12,7.12,69600.0,5.6402,5.6481,5.6166,5.6166,69600.0
2008-06-03 14:20:00,7.13,7.13,7.1,7.12,144400.0,5.6245,5.6245,5.6008,5.6166,144400.0
2008-06-03 14:30:00,7.11,7.13,7.11,7.12,101200.0,5.6087,5.6245,5.6087,5.6166,101200.0
2008-06-03 14:40:00,7.12,7.13,7.1,7.13,81600.0,5.6166,5.6245,5.6008,5.6245,81600.0
2008-06-03 14:50:00,7.13,7.14,7.13,7.14,64400.0,5.6245,5.6324,5.6245,5.6324,64400.0
2008-06-03 15:00:00,7.14,7.18,7.13,7.18,218800.0,5.6324,5.6639,5.6245,5.6639,218800.0
2008-06-03 15:10:00,7.18,7.18,7.16,7.17,92400.0,5.6639,5.6639,5.6481,5.656,92400.0
2008-06-03 15:20:00,7.16,7.18,7.15,7.17,149200.0,5.6481,5.6639,5.6402,5.656,149200.0
2008-06-03 15:30:00,7.16,7.18,7.15,7.17,237200.0,5.6481,5.6639,5.6402,5.656,237200.0
2008-06-03 15:40:00,7.17,7.17,7.16,7.17,128400.0,5.656,5.656,5.6481,5.656,128400.0
2008-06-03 15:50:00,7.17,7.18,7.16,7.16,315200.0,5.656,5.6639,5.6481,5.6481,315200.0
2008-06-04 09:30:00,7.11,7.18,7.1,7.16,67200.0,5.6087,5.6639,5.6008,5.6481,67200.0
2008-06-04 09:40:00,7.16,7.23,7.16,7.23,110000.0,5.6481,5.7034,5.6481,5.7034,110000.0
2008-06-04 09:50:00,7.22,7.24,7.22,7.23,117200.0,5.6955,5.7112,5.6955,5.7034,117200.0
2008-06-04 10:00:00,7.24,7.25,7.21,7.21,113200.0,5.7112,5.7191,5.6876,5.6876,113200.0
2008-06-04 10:10:00,7.22,7.23,7.2,7.2,114800.0,5.6955,5.7034,5.6797,5.6797,114800.0
2008-06-04 10:20:00,7.2,7.24,7.2,7.24,117600.0,5.6797,5.7112,5.6797,5.7112,117600.0
2008-06-04 10:30:00,7.24,7.26,7.23,7.25,93600.0,5.7112,5.727,5.7034,5.7191,93600.0
2008-06-04 10:40:00,7.24,7.27,7.23,7.27,133200.0,5.7112,5.7349,5.7034,5.7349,133200.0
2008-06-04 10:50:00,7.27,7.33,7.27,7.33,94400.0,5.7349,5.7822,5.7349,5.7822,94400.0
2008-06-04 11:00:00,7.33,7.36,7.33,7.36,105200.0,5.7822,5.8059,5.7822,5.8059,105200.0
2008-06-04 11:10:00,7.36,7.37,7.36,7.37,69600.0,5.8059,5.8138,5.8059,5.8138,69600.0
2008-06-04 11:20:00,7.36,7.39,7.36,7.38,38400.0,5.8059,5.8296,5.8059,5.8217,38400.0
2008-06-04 11:30:00,7.38,7.38,7.36,7.37,43600.0,5.8217,5.8217,5.8059,5.8138,43600.0
2008-06-04 11:40:00,7.37,7.37,7.36,7.36,41600.0,5.8138,5.8138,5.8059,5.8059,41600.0
2008-06-04 11:50:00,7.36,7.38,7.36,7.37,35200.0,5.8059,5.8217,5.8059,5.8138,35200.0
2008-06-04 12:00:00,7.37,7.37,7.36,7.37,95200.0,5.8138,5.8138,5.8059,5.8138,95200.0
2008-06-04 12:10:00,7.37,7.38,7.36,7.38,53600.0,5.8138,5.8217,5.8059,5.8217,53600.0
2008-06-04 12:20:00,7.38,7.39,7.38,7.39,83600.0,5.8217,5.8296,5.8217,5.8296,83600.0
2008-06-04 12:30:00,7.39,7.39,7.38,7.38,117600.0,5.8296,5.8296,5.8217,5.8217,117600.0
2008-06-04 12:40:00,7.38,7.39,7.37,7.38,149600.0,5.8217,5.8296,5.8138,5.8217,149600.0
2008-06-04 12:50:00,7.37,7.39,7.37,7.37,82000.0,5.8138,5.8296,5.8138,5.8138,82000.0
2008-06-04 13:00:00,7.37,7.4,7.36,7.36,272800.0,5.8138,5.8375,5.8059,5.8059,272800.0
2008-06-04 13:10:00,7.36,7.38,7.36,7.37,52000.0,5.8059,5.8217,5.8059,5.8138,52000.0
2008-06-04 13:20:00,7.37,7.4,7.37,7.4,54400.0,5.8138,5.8375,5.8138,5.8375,54400.0
2008-06-04 13:30:00,7.39,7.41,7.39,7.39,68800.0,5.8296,5.8453,5.8296,5.8296,68800.0
2008-06-04 13:40:00,7.39,7.4,7.39,7.39,49200.0,5.8296,5.8375,5.8296,5.8296,49200.0
2008-06-04 13:50:00,7.39,7.41,7.39,7.41,70400.0,5.8296,5.8453,5.8296,5.8453,70400.0
2008-06-04 14:00:00,7.4,7.41,7.38,7.38,70400.0,5.8375,5.8453,5.8217,5.8217,70400.0
2008-06-04 14:10:00,7.37,7.38,7.34,7.35,163600.0,5.8138,5.8217,5.7901,5.798,163600.0
2008-06-04 14:20:00,7.35,7.36,7.34,7.34,96400.0,5.798,5.8059,5.7901,5.7901,96400.0
2008-06-04 14:30:00,7.34,7.36,7.33,7.36,71600.0,5.7901,5.8059,5.7822,5.8059,71600.0
2008-06-04 14:40:00,7.36,7.36,7.32,7.33,194000.0,5.8059,5.8059,5.7744,5.7822,194000.0
2008-06-04 14:50:00,7.33,7.33,7.3,7.33,218800.0,5.7822,5.7822,5.7586,5.7822,218800.0
2008-06-04 15:00:00,7.32,7.33,7.31,7.31,171200.0,5.7744,5.7822,5.7665,5.7665,171200.0
2008-06-04 15:10:00,7.31,7.33,7.29,7.31,254400.0,5.7665,5.7822,5.7507,5.7665,254400.0
2008-06-04 15:20:00,7.31,7.33,7.3,7.31,183600.0,5.7665,5.7822,5.7586,5.7665,183600.0
2008-06-04 15:30:00,7.31,7.32,7.31,7.32,162400.0,5.7665,5.7744,5.7665,5.7744,162400.0
2008-06-04 15:40:00,7.32,7.35,7.31,7.33,339600.0,5.7744,5.798,5.7665,5.7822,339600.0
2008-06-04 15:50:00,7.33,7.34,7.31,7.32,368800.0,5.7822,5.7901,5.7665,5.7744,368800.0
2008-06-05 09:30:00,7.31,7.31,7.26,7.29,121600.0,5.7665,5.7665,5.727,5.7507,121600.0
2008-06-05 09:40:00,7.3,7.34,7.3,7.33,88000.0,5.7586,5.7901,5.7586,5.7822,88000.0
2008-06-05 09:50:00,7.34,7.36,7.33,7.33,42800.0,5.7901,5.8059,5.7822,5.7822,42800.0
2008-06-05 10:00:00,7.33,7.37,7.32,7.36,50400.0,5.7822,5.8138,5.7744,5.8059,50400.0
2008-06-05 10:10:00,7.37,7.41,7.37,7.41,57200.0,5.8138,5.8453,5.8138,5.8453,57200.0
2008-06-05 10:20:00,7.41,7.41,7.37,7.37,52000.0,5.8453,5.8453,5.8138,5.8138,52000.0
2008-06-05 10:30:00,7.37,7.4,7.36,7.36,55200.0,5.8138,5.8375,5.8059,5.8059,55200.0
2008-06-05 10:40:00,7.36,7.38,7.36,7.38,42400.0,5.8059,5.8217,5.8059,5.8217,42400.0
2008-06-05 10:50:00,7.38,7.38,7.37,7.37,20000.0,5.8217,5.8217,5.8138,5.8138,20000.0
2008-06-05 11:00:00,7.37,7.38,7.34,7.34,35600.0,5.8138,5.8217,5.7901,5.7901,35600.0
2008-06-05 11:10:00,7.34,7.35,7.34,7.35,78800.0,5.7901,5.798,5.7901,5.798,78800.0
2008-06-05 11:20:00,7.35,7.37,7.34,7.37,49200.0,5.798,5.8138,5.7901,5.8138,49200.0
2008-06-05 11:30:00,7.36,7.37,7.35,7.36,22400.0,5.8059,5.8138,5.798,5.8059,22400.0
2008-06-05 11:40:00,7.35,7.37,7.35,7.36,37200.0,5.798,5.8138,5.798,5.8059,37200.0
2008-06-05 11:50:00,7.36,7.37,7.36,7.36,13600.0,5.8059,5.8138,5.8059,5.8059,13600.0
2008-06-05 12:00:00,7.36,7.38,7.35,7.35,36400.0,5.8059,5.8217,5.798,5.798,36400.0
2008-06-05 12:10:00,7.36,7.36,7.35,7.36,13200.0,5.8059,5.8059,5.798,5.8059,13200.0
2008-06-05 12:20:00,7.36,7.38,7.35,7.37,56800.0,5.8059,5.8217,5.798,5.8138,56800.0
2008-06-05 12:30:00,7.37,7.38,7.37,7.37,42000.0,5.8138,5.8217,5.8138,5.8138,42000.0
2008-06-05 12:40:00,7.37,7.38,7.36,7.36,30400.0,5.8138,5.8217,5.8059,5.8059,30400.0
2008-06-05 12:50:00,7.37,7.38,7.35,7.37,42800.0,5.8138,5.8217,5.798,5.8138,42800.0
2008-06-05 13:00:00,7.37,7.38,7.36,7.37,44400.0,5.8138,5.8217,5.8059,5.8138,44400.0
2008-06-05 13:10:00,7.37,7.37,7.36,7.36,20000.0,5.8138,5.8138,5.8059,5.8059,20000.0
2008-06-05 13:20:00,7.36,7.37,7.35,7.37,36800.0,5.8059,5.8138,5.798,5.8138,36800.0
2008-06-05 13:30:00,7.36,7.38,7.36,7.37,32800.0,5.8059,5.8217,5.8059,5.8138,32800.0
2008-06-05 13:40:00,7.37,7.39,7.37,7.37,39600.0,5.8138,5.8296,5.8138,5.8138,39600.0
2008-06-05 13:50:00,7.37,7.37,7.36,7.36,26000.0,5.8138,5.8138,5.8059,5.8059,26000.0
2008-06-05 14:00:00,7.36,7.36,7.34,7.34,77200.0,5.8059,5.8059,5.7901,5.7901,77200.0
2008-06-05 14:10:00,7.35,7.35,7.33,7.34,56400.0,5.798,5.798,5.7822,5.7901,56400.0
2008-06-05 14:20:00,7.34,7.34,7.32,7.32,171200.0,5.7901,5.7901,5.7744,5.7744,171200.0
2008-06-05 14:30:00,7.33,7.33,7.32,7.33,83600.0,5.7822,5.7822,5.7744,5.7822,83600.0
2008-06-05 14:40:00,7.33,7.33,7.32,7.33,161200.0,5.7822,5.7822,5.7744,5.7822,161200.0
2008-06-05 14:50:00,7.33,7.33,7.31,7.33,212800.0,5.7822,5.7822,5.7665,5.7822,212800.0
2008-06-05 15:00:00,7.33,7.35,7.32,7.35,174000.0,5.7822,5.798,5.7744,5.798,174000.0
2008-06-05 15:10:00,7.35,7.37,7.34,7.36,136000.0,5.798,5.8138,5.7901,5.8059,136000.0
2008-06-05 15:20:00,7.36,7.36,7.35,7.35,43600.0,5.8059,5.8059,5.798,5.798,43600.0
2008-06-05 15:30:00,7.35,7.38,7.35,7.37,122800.0,5.798,5.8217,5.798,5.8138,122800.0
2008-06-05 15:40:00,7.37,7.37,7.35,7.36,122800.0,5.8138,5.8138,5.798,5.8059,122800.0
2008-06-05 15:50:00,7.36,7.38,7.36,7.37,243600.0,5.8059,5.8217,5.8059,5.8138,243600.0
2008-06-06 09:30:00,7.08,7.32,7.08,7.22,107600.0,5.585,5.7744,5.585,5.6955,107600.0
2008-06-06 09:40:00,7.21,7.23,7.19,7.2,78800.0,5.6876,5.7034,5.6718,5.6797,78800.0
2008-06-06 09:50:00,7.2,7.24,7.2,7.2,88000.0,5.6797,5.7112,5.6797,5.6797,88000.0
2008-06-06 10:00:00,7.21,7.22,7.2,7.21,121200.0,5.6876,5.6955,5.6797,5.6876,121200.0
2008-06-06 10:10:00,7.2,7.22,7.2,7.22,51600.0,5.6797,5.6955,5.6797,5.6955,51600.0
2008-06-06 10:20:00,7.22,7.23,7.2,7.21,47600.0,5.6955,5.7034,5.6797,5.6876,47600.0
2008-06-06 10:30:00,7.21,7.22,7.2,7.22,63200.0,5.6876,5.6955,5.6797,5.6955,63200.0
2008-06-06 10:40:00,7.21,7.22,7.2,7.22,47600.0,5.6876,5.6955,5.6797,5.6955,47600.0
2008-06-06 10:50:00,7.22,7.22,7.2,7.2,105200.0,5.6955,5.6955,5.6797,5.6797,105200.0
2008-06-06 11:00:00,7.2,7.21,7.18,7.19,78000.0,5.6797,5.6876,5.6639,5.6718,78000.0
2008-06-06 11:10:00,7.19,7.19,7.17,7.18,58400.0,5.6718,5.6718,5.656,5.6639,58400.0
2008-06-06 11:20:00,7.18,7.19,7.17,7.17,67600.0,5.6639,5.6718,5.656,5.656,67600.0
2008-06-06 11:30:00,7.17,7.18,7.16,7.17,74800.0,5.656,5.6639,5.6481,5.656,74800.0
2008-06-06 11:40:00,7.17,7.18,7.16,7.18,40000.0,5.656,5.6639,5.6481,5.6639,40000.0
2008-06-06 11:50:00,7.18,7.18,7.16,7.17,18800.0,5.6639,5.6639,5.6481,5.656,18800.0
2008-06-06 12:00:00,7.17,7.17,7.15,7.16,57600.0,5.656,5.656,5.6402,5.6481,57600.0
2008-06-06 12:10:00,7.16,7.18,7.16,7.16,31600.0,5.6481,5.6639,5.6481,5.6481,31600.0
2008-06-06 12:20:00,7.16,7.16,7.15,7.15,30800.0,5.6481,5.6481,5.6402,5.6402,30800.0
2008-06-06 12:30:00,7.15,7.17,7.15,7.17,26000.0,5.6402,5.656,5.6402,5.656,26000.0
2008-06-06 12:40:00,7.17,7.18,7.16,7.17,24000.0,5.656,5.6639,5.6481,5.656,24000.0
2008-06-06 12:50:00,7.17,7.17,7.15,7.15,28400.0,5.656,5.656,5.6402,5.6402,28400.0
2008-06-06 13:00:00,7.15,7.16,7.13,7.13,34400.0,5.6402,5.6481,5.6245,5.6245,34400.0
2008-06-06 13:10:00,7.13,7.14,7.12,7.12,56400.0,5.6245,5.6324,5.6166,5.6166,56400.0
2008-06-06 13:20:00,7.12,7.15,7.12,7.13,44000.0,5.6166,5.6402,5.6166,5.6245,44000.0
2008-06-06 13:30:00,7.13,7.14,7.12,7.12,75600.0,5.6245,5.6324,5.6166,5.6166,75600.0
2008-06-06 13:40:00,7.13,7.14,7.12,7.12,31600.0,5.6245,5.6324,5.6166,5.6166,31600.0
2008-06-06 13:50:00,7.12,7.12,7.1,7.11,102800.0,5.6166,5.6166,5.6008,5.6087,102800.0
2008-06-06 14:00:00,7.11,7.12,7.09,7.09,124000.0,5.6087,5.6166,5.5929,5.5929,124000.0
2008-06-06 14:10:00,7.09,7.1,7.05,7.06,184000.0,5.5929,5.6008,5.5614,5.5693,184000.0
2008-06-06 14:20:00,7.07,7.08,7.04,7.06,200400.0,5.5771,5.585,5.5535,5.5693,200400.0
2008-06-06 14:30:00,7.06,7.08,7.06,7.07,115200.0,5.5693,5.585,5.5693,5.5771,115200.0
2008-06-06 14:40:00,7.06,7.07,7.06,7.06,77200.0,5.5693,5.5771,5.5693,5.5693,77200.0
2008-06-06 14:50:00,7.06,7.07,7.05,7.05,127600.0,5.5693,5.5771,5.5614,5.5614,127600.0
2008-06-06 15:00:00,7.05,7.09,7.05,7.09,101600.0,5.5614,5.5929,5.5614,5.5929,101600.0
2008-06-06 15:10:00,7.1,7.12,7.1,7.11,332800.0,5.6008,5.6166,5.6008,5.6087,332800.0
2008-06-06 15:20:00,7.11,7.11,7.05,7.07,270400.0,5.6087,5.6087,5.5614,5.5771,270400.0
2008-06-06 15:30:00,7.07,7.08,7.05,7.07,272800.0,5.5771,5.585,5.5614,5.5771,272800.0
2008-06-06 15:40:00,7.07,7.07,7.03,7.05,188800.0,5.5771,5.5771,5.5456,5.5614,188800.0
2008-06-06 15:50:00,7.04,7.05,7.03,7.03,383600.0,5.5535,5.5614,5.5456,5.5456,383600.0
2008-06-09 09:30:00,7.08,7.12,7.06,7.11,47600.0,5.585,5.6166,5.5693,5.6087,47600.0
2008-06-09 09:40:00,7.1,7.11,7.01,7.02,83200.0,5.6008,5.6087,5.5298,5.5377,83200.0
2008-06-09 09:50:00,7.02,7.07,7.01,7.04,144000.0,5.5377,5.5771,5.5298,5.5535,144000.0
2008-06-09 10:00:00,7.04,7.06,7.02,7.03,252400.0,5.5535,5.5693,5.5377,5.5456,252400.0
2008-06-09 10:10:00,7.03,7.1,7.03,7.08,151200.0,5.5456,5.6008,5.5456,5.585,151200.0
2008-06-09 10:20:00,7.08,7.08,7.04,7.04,76800.0,5.585,5.585,5.5535,5.5535,76800.0
2008-06-09 10:30:00,7.04,7.06,7.03,7.04,76800.0,5.5535,5.5693,5.5456,5.5535,76800.0
2008-06-09 10:40:00,7.03,7.03,7.01,7.01,48800.0,5.5456,5.5456,5.5298,5.5298,48800.0
2008-06-09 10:50:00,7.01,7.01,6.99,7.0,102400.0,5.5298,5.5298,5.514,5.5219,102400.0
2008-06-09 11:00:00,7.0,7.03,7.0,7.02,39200.0,5.5219,5.5456,5.5219,5.5377,39200.0
2008-06-09 11:10:00,7.02,7.03,7.02,7.03,32400.0,5.5377,5.5456,5.5377,5.5456,32400.0
2008-06-09 11:20:00,7.03,7.05,7.02,7.05,30800.0,5.5456,5.5614,5.5377,5.5614,30800.0
2008-06-09 11:30:00,7.05,7.05,7.03,7.03,31200.0,5.5614,5.5614,5.5456,5.5456,31200.0
2008-06-09 11:40:00,7.03,7.03,7.01,7.02,34000.0,5.5456,5.5456,5.5298,5.5377,34000.0
2008-06-09 11:50:00,7.02,7.02,7.0,7.01,21200.0,5.5377,5.5377,5.5219,5.5298,21200.0
2008-06-09 12:00:00,7.01,7.01,7.0,7.0,43600.0,5.5298,5.5298,5.5219,5.5219,43600.0
2008-06-09 12:10:00,7.0,7.02,7.0,7.02,15600.0,5.5219,5.5377,5.5219,5.5377,15600.0
2008-06-09 12:20:00,7.01,7.02,7.01,7.02,22800.0,5.5298,5.5377,5.5298,5.5377,22800.0
2008-06-09 12:30:00,7.02,7.02,7.02,7.02,16000.0,5.5377,5.5377,5.5377,5.5377,16000.0
2008-06-09 12:40:00,7.02,7.03,7.01,7.02,92000.0,5.5377,5.5456,5.5298,5.5377,92000.0
2008-06-09 12:50:00,7.02,7.04,7.02,7.03,28400.0,5.5377,5.5535,5.5377,5.5456,28400.0
2008-06-09 13:00:00,7.03,7.03,6.99,6.99,56800.0,5.5456,5.5456,5.514,5.514,56800.0
2008-06-09 13:10:00,6.99,7.0,6.94,6.95,176400.0,5.514,5.5219,5.4746,5.4825,176400.0
2008-06-09 13:20:00,6.95,6.97,6.93,6.97,124400.0,5.4825,5.4983,5.4667,5.4983,124400.0
2008-06-09 13:30:00,6.97,6.98,6.97,6.97,72000.0,5.4983,5.5061,5.4983,5.4983,72000.0
2008-06-09 13:40:00,6.97,6.98,6.96,6.96,83600.0,5.4983,5.5061,5.4904,5.4904,83600.0
2008-06-09 13:50:00,6.96,6.96,6.93,6.94,150800.0,5.4904,5.4904,5.4667,5.4746,150800.0
2008-06-09 14:00:00,6.94,6.95,6.93,6.94,166800.0,5.4746,5.4825,5.4667,5.4746,166800.0
2008-06-09 14:10:00,6.94,6.94,6.93,6.93,98800.0,5.4746,5.4746,5.4667,5.4667,98800.0
2008-06-09 14:20:00,6.93,6.97,6.93,6.96,83600.0,5.4667,5.4983,5.4667,5.4904,83600.0
2008-06-09 14:30:00,6.96,6.99,6.96,6.99,173200.0,5.4904,5.514,5.4904,5.514,173200.0
2008-06-09 14:40:00,7.0,7.0,6.97,6.99,125200.0,5.5219,5.5219,5.4983,5.514,125200.0
2008-06-09 14:50:00,6.99,6.99,6.96,6.97,153200.0,5.514,5.514,5.4904,5.4983,153200.0
2008-06-09 15:00:00,6.97,6.97,6.95,6.96,170400.0,5.4983,5.4983,5.4825,5.4904,170400.0
2008-06-09 15:10:00,6.96,6.98,6.96,6.98,174000.0,5.4904,5.5061,5.4904,5.5061,174000.0
2008-06-09 15:20:00,6.98,6.99,6.96,6.97,258000.0,5.5061,5.514,5.4904,5.4983,258000.0
2008-06-09 15:30:00,6.97,7.0,6.97,6.99,222400.0,5.4983,5.5219,5.4983,5.514,222400.0
2008-06-09 15:40:00,6.99,7.02,6.99,7.02,351200.0,5.514,5.5377,5.514,5.5377,351200.0
2008-06-09 15:50:00,7.01,7.02,7.0,7.02,531200.0,5.5298,5.5377,5.5219,5.5377,531200.0
2008-06-10 09:30:00,6.98,7.03,6.94,6.99,66800.0,5.5061,5.5456,5.4746,5.514,66800.0
2008-06-10 09:40:00,6.97,7.01,6.96,7.0,67600.0,5.4983,5.5298,5.4904,5.5219,67600.0
2008-06-10 09:50:00,7.01,7.02,6.98,6.98,81600.0,5.5298,5.5377,5.5061,5.5061,81600.0
2008-06-10 10:00:00,6.98,7.0,6.96,6.97,62800.0,5.5061,5.5219,5.4904,5.4983,62800.0
2008-06-10 10:10:00,6.97,7.02,6.96,7.01,80800.0,5.4983,5.5377,5.4904,5.5298,80800.0
2008-06-10 10:20:00,7.01,7.01,6.98,6.99,109600.0,5.5298,5.5298,5.5061,5.514,109600.0
2008-06-10 10:30:00,6.99,6.99,6.95,6.96,107200.0,5.514,5.514,5.4825,5.4904,107200.0
2008-06-10 10:40:00,6.96,6.99,6.94,6.98,92000.0,5.4904,5.514,5.4746,5.5061,92000.0
2008-06-10 10:50:00,6.98,6.99,6.96,6.98,82400.0,5.5061,5.514,5.4904,5.5061,82400.0
2008-06-10 11:00:00,6.98,7.0,6.96,6.97,115600.0,5.5061,5.5219,5.4904,5.4983,115600.0
2008-06-10 11:10:00,6.97,6.98,6.95,6.98,127200.0,5.4983,5.5061,5.4825,5.5061,127200.0
2008-06-10 11:20:00,6.98,7.0,6.98,6.99,89200.0,5.5061,5.5219,5.5061,5.514,89200.0
2008-06-10 11:30:00,6.99,7.01,6.99,7.0,91600.0,5.514,5.5298,5.514,5.5219,91600.0
2008-06-10 11:40:00,7.0,7.04,7.0,7.04,106400.0,5.5219,5.5535,5.5219,5.5535,106400.0
2008-06-10 11:50:00,7.03,7.05,7.02,7.03,136400.0,5.5456,5.5614,5.5377,5.5456,136400.0
2008-06-10 12:00:00,7.03,7.04,7.01,7.04,65600.0,5.5456,5.5535,5.5298,5.5535,65600.0
2008-06-10 12:10:00,7.03,7.06,7.03,7.06,142000.0,5.5456,5.5693,5.5456,5.5693,142000.0
2008-06-10 12:20:00,7.05,7.06,7.04,7.05,79200.0,5.5614,5.5693,5.5535,5.5614,79200.0
2008-06-10 12:30:00,7.05,7.09,7.05,7.09,170000.0,5.5614,5.5929,5.5614,5.5929,170000.0
2008-06-10 12:40:00,7.09,7.1,7.07,7.07,91600.0,5.5929,5.6008,5.5771,5.5771,91600.0
2008-06-10 12:50:00,7.07,7.08,7.07,7.07,88000.0,5.5771,5.585,5.5771,5.5771,88000.0
2008-06-10 13:00:00,7.07,7.08,7.06,7.08,76800.0,5.5771,5.585,5.5693,5.585,76800.0
2008-06-10 13:10:00,7.08,7.13,7.08,7.12,145600.0,5.585,5.6245,5.585,5.6166,145600.0
2008-06-10 13:20:00,7.12,7.13,7.11,7.13,76000.0,5.6166,5.6245,5.6087,5.6245,76000.0
2008-06-10 13:30:00,7.13,7.13,7.09,7.09,81600.0,5.6245,5.6245,5.5929,5.5929,81600.0
2008-06-10 13:40:00,7.09,7.11,7.09,7.1,68400.0,5.5929,5.6087,5.5929,5.6008,68400.0
2008-06-10 13:50:00,7.1,7.11,7.08,7.09,84400.0,5.6008,5.6087,5.585,5.5929,84400.0
2008-06-10 14:00:00,7.09,7.09,7.04,7.06,227600.0,5.5929,5.5929,5.5535,5.5693,227600.0
2008-06-10 14:10:00,7.05,7.05,7.03,7.03,88000.0,5.5614,5.5614,5.5456,5.5456,88000.0
2008-06-10 14:20:00,7.03,7.06,7.03,7.06,87200.0,5.5456,5.5693,5.5456,5.5693,87200.0
2008-06-10 14:30:00,7.06,7.06,7.05,7.05,57600.0,5.5693,5.5693,5.5614,5.5614,57600.0
2008-06-10 14:40:00,7.06,7.07,7.06,7.07,95600.0,5.5693,5.5771,5.5693,5.5771,95600.0
2008-06-10 14:50:00,7.07,7.08,7.05,7.07,114400.0,5.5771,5.585,5.5614,5.5771,114400.0
2008-06-10 15:00:00,7.07,7.08,7.06,7.06,136400.0,5.5771,5.585,5.5693,5.5693,136400.0
2008-06-10 15:10:00,7.06,7.08,7.06,7.06,110400.0,5.5693,5.585,5.5693,5.5693,110400.0
2008-06-10 15:20:00,7.06,7.07,7.05,7.07,62400.0,5.5693,5.5771,5.5614,5.5771,62400.0
2008-06-10 15:30:00,7.07,7.08,7.06,7.06,94800.0,5.5771,5.585,5.5693,5.5693,94800.0
2008-06-10 15:40:00,7.06,7.08,7.04,7.06,144400.0,5.5693,5.585,5.5535,5.5693,144400.0
2008-06-10 15:50:00,7.07,7.07,7.04,7.06,252800.0,5.5771,5.5771,5.5535,5.5693,252800.0
2008-06-11 09:30:00,7.04,7.04,6.98,7.0,76400.0,5.5535,5.5535,5.5061,5.5219,76400.0
2008-06-11 09:40:00,7.01,7.01,6.97,6.98,91200.0,5.5298,5.5298,5.4983,5.5061,91200.0
2008-06-11 09:50:00,6.99,7.0,6.96,6.96,70400.0,5.514,5.5219,5.4904,5.4904,70400.0
2008-06-11 10:00:00,6.96,6.99,6.95,6.97,60000.0,5.4904,5.514,5.4825,5.4983,60000.0
2008-06-11 10:10:00,6.97,6.97,6.93,6.96,137200.0,5.4983,5.4983,5.4667,5.4904,137200.0
2008-06-11 10:20:00,6.96,6.96,6.88,6.88,213200.0,5.4904,5.4904,5.4273,5.4273,213200.0
2008-06-11 10:30:00,6.88,6.93,6.88,6.9,289200.0,5.4273,5.4667,5.4273,5.443,289200.0
2008-06-11 10:40:00,6.91,6.91,6.87,6.89,220800.0,5.4509,5.4509,5.4194,5.4351,220800.0
2008-06-11 10:50:00,6.89,6.95,6.88,6.95,146400.0,5.4351,5.4825,5.4273,5.4825,146400.0
2008-06-11 11:00:00,6.95,6.96,6.91,6.92,96800.0,5.4825,5.4904,5.4509,5.4588,96800.0
2008-06-11 11:10:00,6.92,6.95,6.92,6.93,69600.0,5.4588,5.4825,5.4588,5.4667,69600.0
2008-06-11 11:20:00,6.93,6.93,6.89,6.89,72000.0,5.4667,5.4667,5.4351,5.4351,72000.0
2008-06-11 11:30:00,6.89,6.91,6.89,6.91,58000.0,5.4351,5.4509,5.4351,5.4509,58000.0
2008-06-11 11:40:00,6.9,6.91,6.9,6.9,42800.0,5.443,5.4509,5.443,5.443,42800.0
2008-06-11 11:50:00,6.9,6.94,6.9,6.94,83600.0,5.443,5.4746,5.443,5.4746,83600.0
2008-06-11 12:00:00,6.93,6.94,6.92,6.94,90000.0,5.4667,5.4746,5.4588,5.4746,90000.0
2008-06-11 12:10:00,6.93,6.93,6.92,6.92,74000.0,5.4667,5.4667,5.4588,5.4588,74000.0
2008-06-11 12:20:00,6.92,6.93,6.9,6.9,48000.0,5.4588,5.4667,5.443,5.443,48000.0
2008-06-11 12:30:00,6.9,6.92,6.9,6.9,45200.0,5.443,5.4588,5.443,5.443,45200.0
2008-06-11 12:40:00,6.91,6.91,6.88,6.89,83600.0,5.4509,5.4509,5.4273,5.4351,83600.0
2008-06-11 12:50:00,6.89,6.89,6.88,6.88,101600.0,5.4351,5.4351,5.4273,5.4273,101600.0
2008-06-11 13:00:00,6.88,6.9,6.88,6.9,94800.0,5.4273,5.443,5.4273,5.443,94800.0
2008-06-11 13:10:00,6.9,6.91,6.89,6.9,55600.0,5.443,5.4509,5.4351,5.443,55600.0
2008-06-11 13:20:00,6.9,6.91,6.89,6.9,49200.0,5.443,5.4509,5.4351,5.443,49200.0
2008-06-11 13:30:00,6.9,6.9,6.88,6.89,96400.0,5.443,5.443,5.4273,5.4351,96400.0
2008-06-11 13:40:00,6.89,6.91,6.89,6.9,61600.0,5.4351,5.4509,5.4351,5.443,61600.0
2008-06-11 13:50:00,6.9,6.9,6.88,6.9,94800.0,5.443,5.443,5.4273,5.443,94800.0
2008-06-11 14:00:00,6.9,6.92,6.88,6.91,180800.0,5.443,5.4588,5.4273,5.4509,180800.0
2008-06-11 14:10:00,6.91,6.92,6.89,6.91,67600.0,5.4509,5.4588,5.4351,5.4509,67600.0
2008-06-11 14:20:00,6.91,6.93,6.9,6.9,129600.0,5.4509,5.4667,5.443,5.443,129600.0
2008-06-11 14:30:00,6.9,6.91,6.89,6.9,82000.0,5.443,5.4509,5.4351,5.443,82000.0
2008-06-11 14:40:00,6.89,6.91,6.89,6.89,68400.0,5.4351,5.4509,5.4351,5.4351,68400.0
2008-06-11 14:50:00,6.89,6.9,6.88,6.89,65200.0,5.4351,5.443,5.4273,5.4351,65200.0
2008-06-11 15:00:00,6.89,6.9,6.89,6.9,83200.0,5.4351,5.443,5.4351,5.443,83200.0
2008-06-11 15:10:00,6.9,6.91,6.88,6.88,105200.0,5.443,5.4509,5.4273,5.4273,105200.0
2008-06-11 15:20:00,6.88,6.89,6.87,6.89,176800.0,5.4273,5.4351,5.4194,5.4351,176800.0
2008-06-11 15:30:00,6.89,6.9,6.87,6.87,141600.0,5.4351,5.443,5.4194,5.4194,141600.0
2008-06-11 15:40:00,6.87,6.88,6.86,6.86,144800.0,5.4194,5.4273,5.4115,5.4115,144800.0
2008-06-11 15:50:00,6.85,6.86,6.84,6.84,284400.0,5.4036,5.4115,5.3957,5.3957,284400.0
2008-06-12 09:30:00,6.86,6.92,6.86,6.92,84800.0,5.4115,5.4588,5.4115,5.4588,84800.0
2008-06-12 09:40:00,6.92,6.99,6.92,6.96,76800.0,5.4588,5.514,5.4588,5.4904,76800.0
2008-06-12 09:50:00,6.95,6.97,6.95,6.96,56000.0,5.4825,5.4983,5.4825,5.4904,56000.0
2008-06-12 10:00:00,6.97,7.02,6.97,7.0,130000.0,5.4983,5.5377,5.4983,5.5219,130000.0
2008-06-12 10:10:00,7.0,7.01,6.99,7.0,105600.0,5.5219,5.5298,5.514,5.5219,105600.0
2008-06-12 10:20:00,7.0,7.01,6.97,6.98,171600.0,5.5219,5.5298,5.4983,5.5061,171600.0
2008-06-12 10:30:00,6.97,7.0,6.97,7.0,119200.0,5.4983,5.5219,5.4983,5.5219,119200.0
2008-06-12 10:40:00,7.0,7.0,6.99,7.0,70000.0,5.5219,5.5219,5.514,5.5219,70000.0
2008-06-12 10:50:00,7.0,7.0,6.99,7.0,107600.0,5.5219,5.5219,5.514,5.5219,107600.0
2008-06-12 11:00:00,7.0,7.04,7.0,7.01,174000.0,5.5219,5.5535,5.5219,5.5298,174000.0
2008-06-12 11:10:00,7.02,7.04,7.01,7.02,100400.0,5.5377,5.5535,5.5298,5.5377,100400.0
2008-06-12 11:20:00,7.02,7.05,7.02,7.04,58400.0,5.5377,5.5614,5.5377,5.5535,58400.0
2008-06-12 11:30:00,7.04,7.05,7.03,7.04,104400.0,5.5535,5.5614,5.5456,5.5535,104400.0
2008-06-12 11:40:00,7.04,7.04,7.02,7.03,51200.0,5.5535,5.5535,5.5377,5.5456,51200.0
2008-06-12 11:50:00,7.03,7.03,7.02,7.02,30000.0,5.5456,5.5456,5.5377,5.5377,30000.0
2008-06-12 12:00:00,7.02,7.04,7.02,7.04,39200.0,5.5377,5.5535,5.5377,5.5535,39200.0
2008-06-12 12:10:00,7.04,7.05,7.02,7.02,57200.0,5.5535,5.5614,5.5377,5.5377,57200.0
2008-06-12 12:20:00,7.02,7.03,7.02,7.03,35200.0,5.5377,5.5456,5.5377,5.5456,35200.0
2008-06-12 12:30:00,7.03,7.03,7.03,7.03,27600.0,5.5456,5.5456,5.5456,5.5456,27600.0
2008-06-12 12:40:00,7.03,7.03,7.01,7.02,50000.0,5.5456,5.5456,5.5298,5.5377,50000.0
2008-06-12 12:50:00,7.02,7.02,7.0,7.01,79200.0,5.5377,5.5377,5.5219,5.5298,79200.0
2008-06-12 13:00:00,7.01,7.02,7.01,7.02,119200.0,5.5298,5.5377,5.5298,5.5377,119200.0
2008-06-12 13:10:00,7.02,7.02,7.0,7.01,72800.0,5.5377,5.5377,5.5219,5.5298,72800.0
2008-06-12 13:20:00,7.01,7.02,7.0,7.02,33200.0,5.5298,5.5377,5.5219,5.5377,33200.0
2008-06-12 13:30:00,7.02,7.02,7.0,7.01,87600.0,5.5377,5.5377,5.5219,5.5298,87600.0
2008-06-12 13:40:00,7.01,7.01,6.98,6.98,58400.0,5.5298,5.5298,5.5061,5.5061,58400.0
2008-06-12 13:50:00,6.98,6.99,6.97,6.99,51200.0,5.5061,5.514,5.4983,5.514,51200.0
2008-06-12 14:00:00,6.99,6.99,6.97,6.99,80400.0,5.514,5.514,5.4983,5.514,80400.0
2008-06-12 14:10:00,6.98,7.0,6.98,6.99,50400.0,5.5061,5.5219,5.5061,5.514,50400.0
2008-06-12 14:20:00,6.99,6.99,6.95,6.96,72000.0,5.514,5.514,5.4825,5.4904,72000.0
2008-06-12 14:30:00,6.96,6.97,6.94,6.95,108000.0,5.4904,5.4983,5.4746,5.4825,108000.0
2008-06-12 14:40:00,6.95,6.96,6.92,6.93,156400.0,5.4825,5.4904,5.4588,5.4667,156400.0
2008-06-12 14:50:00,6.92,6.95,6.92,6.95,94000.0,5.4588,5.4825,5.4588,5.4825,94000.0
2008-06-12 15:00:00,6.95,6.95,6.93,6.94,125200.0,5.4825,5.4825,5.4667,5.4746,125200.0
2008-06-12 15:10:00,6.94,6.94,6.91,6.92,112400.0,5.4746,5.4746,5.4509,5.4588,112400.0
2008-06-12 15:20:00,6.92,6.92,6.88,6.9,123600.0,5.4588,5.4588,5.4273,5.443,123600.0
2008-06-12 15:30:00,6.9,6.91,6.89,6.9,129600.0,5.443,5.4509,5.4351,5.443,129600.0
2008-06-12 15:40:00,6.9,6.93,6.89,6.92,210800.0,5.443,5.4667,5.4351,5.4588,210800.0
2008-06-12 15:50:00,6.92,6.92,6.91,6.91,387200.0,5.4588,5.4588,5.4509,5.4509,387200.0
2008-06-13 09:30:00,6.98,7.04,6.98,7.03,80800.0,5.5061,5.5535,5.5061,5.5456,80800.0
2008-06-13 09:40:00,7.03,7.04,7.0,7.02,37600.0,5.5456,5.5535,5.5219,5.5377,37600.0
2008-06-13 09:50:00,7.02,7.03,6.97,7.03,128400.0,5.5377,5.5456,5.4983,5.5456,128400.0
2008-06-13 10:00:00,7.03,7.06,7.02,7.06,115600.0,5.5456,5.5693,5.5377,5.5693,115600.0
2008-06-13 10:10:00,7.06,7.12,7.05,7.11,218000.0,5.5693,5.6166,5.5614,5.6087,218000.0
2008-06-13 10:20:00,7.11,7.12,7.08,7.1,175200.0,5.6087,5.6166,5.585,5.6008,175200.0
2008-06-13 10:30:00,7.1,7.11,7.09,7.09,86000.0,5.6008,5.6087,5.5929,5.5929,86000.0
2008-06-13 10:40:00,7.08,7.1,7.07,7.09,77200.0,5.585,5.6008,5.5771,5.5929,77200.0
2008-06-13 10:50:00,7.1,7.1,7.06,7.07,61200.0,5.6008,5.6008,5.5693,5.5771,61200.0
2008-06-13 11:00:00,7.07,7.1,7.07,7.08,46000.0,5.5771,5.6008,5.5771,5.585,46000.0
2008-06-13 11:10:00,7.08,7.1,7.08,7.09,29600.0,5.585,5.6008,5.585,5.5929,29600.0
2008-06-13 11:20:00,7.08,7.09,7.07,7.07,30000.0,5.585,5.5929,5.5771,5.5771,30000.0
2008-06-13 11:30:00,7.07,7.08,7.06,7.07,25600.0,5.5771,5.585,5.5693,5.5771,25600.0
2008-06-13 11:40:00,7.06,7.07,7.06,7.07,35600.0,5.5693,5.5771,5.5693,5.5771,35600.0
2008-06-13 11:50:00,7.06,7.07,7.05,7.06,20000.0,5.5693,5.5771,5.5614,5.5693,20000.0
2008-06-13 12:00:00,7.06,7.07,7.06,7.07,30000.0,5.5693,5.5771,5.5693,5.5771,30000.0
2008-06-13 12:10:00,7.07,7.07,7.06,7.07,18800.0,5.5771,5.5771,5.5693,5.5771,18800.0
2008-06-13 12:20:00,7.07,7.07,7.06,7.07,30800.0,5.5771,5.5771,5.5693,5.5771,30800.0
2008-06-13 12:30:00,7.07,7.08,7.06,7.06,54000.0,5.5771,5.585,5.5693,5.5693,54000.0
2008-06-13 12:40:00,7.06,7.07,7.05,7.06,73200.0,5.5693,5.5771,5.5614,5.5693,73200.0
2008-06-13 12:50:00,7.06,7.07,7.05,7.07,80400.0,5.5693,5.5771,5.5614,5.5771,80400.0
2008-06-13 13:00:00,7.07,7.07,7.04,7.05,93200.0,5.5771,5.5771,5.5535,5.5614,93200.0
2008-06-13 13:10:00,7.05,7.08,7.05,7.08,64000.0,5.5614,5.585,5.5614,5.585,64000.0
2008-06-13 13:20:00,7.08,7.09,7.07,7.08,104400.0,5.585,5.5929,5.5771,5.585,104400.0
2008-06-13 13:30:00,7.07,7.08,7.06,7.06,84800.0,5.5771,5.585,5.5693,5.5693,84800.0
2008-06-13 13:40:00,7.07,7.07,7.03,7.05,175600.0,5.5771,5.5771,5.5456,5.5614,175600.0
2008-06-13 13:50:00,7.05,7.07,7.05,7.06,43200.0,5.5614,5.5771,5.5614,5.5693,43200.0
2008-06-13 14:00:00,7.06,7.07,7.04,7.05,82400.0,5.5693,5.5771,5.5535,5.5614,82400.0
2008-06-13 14:10:00,7.05,7.07,7.05,7.06,99200.0,5.5614,5.5771,5.5614,5.5693,99200.0
2008-06-13 14:20:00,7.06,7.06,7.03,7.05,103200.0,5.5693,5.5693,5.5456,5.5614,103200.0
2008-06-13 14:30:00,7.05,7.06,7.04,7.04,52400.0,5.5614,5.5693,5.5535,5.5535,52400.0
2008-06-13 14:40:00,7.04,7.06,7.04,7.06,56800.0,5.5535,5.5693,5.5535,5.5693,56800.0
2008-06-13 14:50:00,7.06,7.08,7.05,7.08,75600.0,5.5693,5.585,5.5614,5.585,75600.0
2008-06-13 15:00:00,7.07,7.08,7.07,7.07,104400.0,5.5771,5.585,5.5771,5.5771,104400.0
2008-06-13 15:10:00,7.07,7.07,7.06,7.07,68400.0,5.5771,5.5771,5.5693,5.5771,68400.0
2008-06-13 15:20:00,7.07,7.08,7.06,7.06,84400.0,5.5771,5.585,5.5693,5.5693,84400.0
2008-06-13 15:30:00,7.06,7.08,7.05,7.07,186800.0,5.5693,5.585,5.5614,5.5771,186800.0
2008-06-13 15:40:00,7.07,7.1,7.07,7.09,266000.0,5.5771,5.6008,5.5771,5.5929,266000.0
2008-06-13 15:50:00,7.09,7.11,7.09,7.11,348400.0,5.5929,5.6087,5.5929,5.6087,348400.0
2008-06-16 09:30:00,7.04,7.06,7.01,7.06,78400.0,5.5535,5.5693,5.5298,5.5693,78400.0
2008-06-16 09:40:00,7.07,7.08,7.02,7.02,72000.0,5.5771,5.585,5.5377,5.5377,72000.0
2008-06-16 09:50:00,7.02,7.07,7.02,7.06,121600.0,5.5377,5.5771,5.5377,5.5693,121600.0
2008-06-16 10:00:00,7.05,7.09,7.04,7.08,58000.0,5.5614,5.5929,5.5535,5.585,58000.0
2008-06-16 10:10:00,7.08,7.09,7.06,7.08,62400.0,5.585,5.5929,5.5693,5.585,62400.0
2008-06-16 10:20:00,7.08,7.08,7.06,7.07,39200.0,5.585,5.585,5.5693,5.5771,39200.0
2008-06-16 10:30:00,7.07,7.08,7.06,7.06,38800.0,5.5771,5.585,5.5693,5.5693,38800.0
2008-06-16 10:40:00,7.06,7.08,7.06,7.08,45200.0,5.5693,5.585,5.5693,5.585,45200.0
2008-06-16 10:50:00,7.08,7.13,7.07,7.12,142000.0,5.585,5.6245,5.5771,5.6166,142000.0
2008-06-16 11:00:00,7.13,7.13,7.11,7.12,144000.0,5.6245,5.6245,5.6087,5.6166,144000.0
2008-06-16 11:10:00,7.12,7.13,7.1,7.1,72800.0,5.6166,5.6245,5.6008,5.6008,72800.0
2008-06-16 11:20:00,7.1,7.11,7.1,7.11,57600.0,5.6008,5.6087,5.6008,5.6087,57600.0
2008-06-16 11:30:00,7.1,7.11,7.1,7.11,47200.0,5.6008,5.6087,5.6008,5.6087,47200.0
2008-06-16 11:40:00,7.11,7.11,7.1,7.11,14800.0,5.6087,5.6087,5.6008,5.6087,14800.0
2008-06-16 11:50:00,7.11,7.11,7.1,7.11,32400.0,5.6087,5.6087,5.6008,5.6087,32400.0
2008-06-16 12:00:00,7.11,7.12,7.09,7.09,63600.0,5.6087,5.6166,5.5929,5.5929,63600.0
2008-06-16 12:10:00,7.09,7.09,7.08,7.08,30800.0,5.5929,5.5929,5.585,5.585,30800.0
2008-06-16 12:20:00,7.09,7.09,7.07,7.07,36000.0,5.5929,5.5929,5.5771,5.5771,36000.0
2008-06-16 12:30:00,7.08,7.09,7.07,7.07,38400.0,5.585,5.5929,5.5771,5.5771,38400.0
2008-06-16 12:40:00,7.07,7.07,7.06,7.06,46400.0,5.5771,5.5771,5.5693,5.5693,46400.0
2008-06-16 12:50:00,7.06,7.08,7.06,7.07,67600.0,5.5693,5.585,5.5693,5.5771,67600.0
2008-06-16 13:00:00,7.06,7.07,7.04,7.05,49600.0,5.5693,5.5771,5.5535,5.5614,49600.0
2008-06-16 13:10:00,7.05,7.05,7.04,7.05,120800.0,5.5614,5.5614,5.5535,5.5614,120800.0
2008-06-16 13:20:00,7.06,7.06,7.05,7.06,122400.0,5.5693,5.5693,5.5614,5.5693,122400.0
2008-06-16 13:30:00,7.06,7.1,7.06,7.1,92800.0,5.5693,5.6008,5.5693,5.6008,92800.0
2008-06-16 13:40:00,7.1,7.11,7.09,7.09,86800.0,5.6008,5.6087,5.5929,5.5929,86800.0
2008-06-16 13:50:00,7.09,7.1,7.09,7.09,33600.0,5.5929,5.6008,5.5929,5.5929,33600.0
2008-06-16 14:00:00,7.09,7.09,7.07,7.08,58800.0,5.5929,5.5929,5.5771,5.585,58800.0
2008-06-16 14:10:00,7.08,7.09,7.06,7.07,69200.0,5.585,5.5929,5.5693,5.5771,69200.0
2008-06-16 14:20:00,7.07,7.08,7.06,7.06,93600.0,5.5771,5.585,5.5693,5.5693,93600.0
2008-06-16 14:30:00,7.06,7.08,7.06,7.08,80800.0,5.5693,5.585,5.5693,5.585,80800.0
2008-06-16 14:40:00,7.08,7.09,7.08,7.08,85200.0,5.585,5.5929,5.585,5.585,85200.0
2008-06-16 14:50:00,7.08,7.09,7.07,7.09,54400.0,5.585,5.5929,5.5771,5.5929,54400.0
2008-06-16 15:00:00,7.09,7.09,7.07,7.07,75600.0,5.5929,5.5929,5.5771,5.5771,75600.0
2008-06-16 15:10:00,7.07,7.09,7.07,7.08,53600.0,5.5771,5.5929,5.5771,5.585,53600.0
2008-06-16 15:20:00,7.08,7.09,7.07,7.08,98400.0,5.585,5.5929,5.5771,5.585,98400.0
2008-06-16 15:30:00,7.08,7.09,7.06,7.07,158000.0,5.585,5.5929,5.5693,5.5771,158000.0
2008-06-16 15:40:00,7.06,7.07,7.06,7.06,184800.0,5.5693,5.5771,5.5693,5.5693,184800.0
2008-06-16 15:50:00,7.07,7.08,7.06,7.07,292800.0,5.5771,5.585,5.5693,5.5771,292800.0
2008-06-17 09:30:00,7.06,7.08,7.0,7.01,68400.0,5.5693,5.585,5.5219,5.5298,68400.0
2008-06-17 09:40:00,7.01,7.02,6.99,7.0,84000.0,5.5298,5.5377,5.514,5.5219,84000.0
2008-06-17 09:50:00,7.0,7.0,6.97,6.98,52400.0,5.5219,5.5219,5.4983,5.5061,52400.0
2008-06-17 10:00:00,6.98,7.0,6.98,6.98,36400.0,5.5061,5.5219,5.5061,5.5061,36400.0
2008-06-17 10:10:00,6.98,7.02,6.98,7.01,53600.0,5.5061,5.5377,5.5061,5.5298,53600.0
2008-06-17 10:20:00,7.01,7.01,6.98,7.01,44400.0,5.5298,5.5298,5.5061,5.5298,44400.0
2008-06-17 10:30:00,7.01,7.03,7.0,7.02,52400.0,5.5298,5.5456,5.5219,5.5377,52400.0
2008-06-17 10:40:00,7.02,7.02,6.99,7.01,59600.0,5.5377,5.5377,5.514,5.5298,59600.0
2008-06-17 10:50:00,7.0,7.02,7.0,7.01,54000.0,5.5219,5.5377,5.5219,5.5298,54000.0
2008-06-17 11:00:00,7.01,7.03,7.0,7.0,78400.0,5.5298,5.5456,5.5219,5.5219,78400.0
2008-06-17 11:10:00,7.0,7.01,6.99,6.99,61600.0,5.5219,5.5298,5.514,5.514,61600.0
2008-06-17 11:20:00,6.99,7.01,6.99,7.0,70400.0,5.514,5.5298,5.514,5.5219,70400.0
2008-06-17 11:30:00,7.0,7.02,7.0,7.01,132800.0,5.5219,5.5377,5.5219,5.5298,132800.0
2008-06-17 11:40:00,7.01,7.02,7.0,7.01,264000.0,5.5298,5.5377,5.5219,5.5298,264000.0
2008-06-17 11:50:00,7.01,7.02,7.0,7.01,40000.0,5.5298,5.5377,5.5219,5.5298,40000.0
2008-06-17 12:00:00,7.01,7.02,7.01,7.01,64800.0,5.5298,5.5377,5.5298,5.5298,64800.0
2008-06-17 12:10:00,7.01,7.02,7.0,7.01,55600.0,5.5298,5.5377,5.5219,5.5298,55600.0
2008-06-17 12:20:00,7.02,7.02,7.0,7.0,66800.0,5.5377,5.5377,5.5219,5.5219,66800.0
2008-06-17 12:30:00,7.0,7.01,6.97,6.98,61200.0,5.5219,5.5298,5.4983,5.5061,61200.0
2008-06-17 12:40:00,6.98,6.99,6.97,6.99,27200.0,5.5061,5.514,5.4983,5.514,27200.0
2008-06-17 12:50:00,6.99,7.0,6.98,7.0,18400.0,5.514,5.5219,5.5061,5.5219,18400.0
2008-06-17 13:00:00,7.0,7.0,6.97,7.0,262000.0,5.5219,5.5219,5.4983,5.5219,262000.0
2008-06-17 13:10:00,7.0,7.0,6.99,6.99,23600.0,5.5219,5.5219,5.514,5.514,23600.0
2008-06-17 13:20:00,6.99,7.0,6.99,7.0,22800.0,5.514,5.5219,5.514,5.5219,22800.0
2008-06-17 13:30:00,7.0,7.0,6.99,6.99,48800.0,5.5219,5.5219,5.514,5.514,48800.0
2008-06-17 13:40:00,6.99,7.0,6.98,6.99,32400.0,5.514,5.5219,5.5061,5.514,32400.0
2008-06-17 13:50:00,6.99,6.99,6.98,6.99,16400.0,5.514,5.514,5.5061,5.514,16400.0
2008-06-17 14:00:00,6.99,7.0,6.98,6.98,46400.0,5.514,5.5219,5.5061,5.5061,46400.0
2008-06-17 14:10:00,6.99,7.0,6.99,6.99,32400.0,5.514,5.5219,5.514,5.514,32400.0
2008-06-17 14:20:00,6.99,7.0,6.97,6.98,28400.0,5.514,5.5219,5.4983,5.5061,28400.0
2008-06-17 14:30:00,6.98,6.98,6.97,6.98,34400.0,5.5061,5.5061,5.4983,5.5061,34400.0
2008-06-17 14:40:00,6.98,6.99,6.98,6.98,38800.0,5.5061,5.514,5.5061,5.5061,38800.0
2008-06-17 14:50:00,6.98,7.0,6.98,6.99,55600.0,5.5061,5.5219,5.5061,5.514,55600.0
2008-06-17 15:00:00,6.99,6.99,6.98,6.99,66800.0,5.514,5.514,5.5061,5.514,66800.0
2008-06-17 15:10:00,6.99,7.0,6.96,6.96,125200.0,5.514,5.5219,5.4904,5.4904,125200.0
2008-06-17 15:20:00,6.96,6.97,6.95,6.97,116800.0,5.4904,5.4983,5.4825,5.4983,116800.0
2008-06-17 15:30:00,6.96,6.98,6.96,6.97,69200.0,5.4904,5.5061,5.4904,5.4983,69200.0
2008-06-17 15:40:00,6.97,6.98,6.96,6.98,73200.0,5.4983,5.5061,5.4904,5.5061,73200.0
2008-06-17 15:50:00,6.97,6.98,6.96,6.96,161600.0,5.4983,5.5061,5.4904,5.4904,161600.0
2008-06-18 09:30:00,6.89,6.97,6.88,6.88,55600.0,5.4351,5.4983,5.4273,5.4273,55600.0
2008-06-18 09:40:00,6.88,6.9,6.88,6.88,65600.0,5.4273,5.443,5.4273,5.4273,65600.0
2008-06-18 09:50:00,6.88,6.89,6.85,6.85,87200.0,5.4273,5.4351,5.4036,5.4036,87200.0
2008-06-18 10:00:00,6.85,6.87,6.84,6.86,103200.0,5.4036,5.4194,5.3957,5.4115,103200.0
2008-06-18 10:10:00,6.86,6.87,6.83,6.85,197200.0,5.4115,5.4194,5.3878,5.4036,197200.0
2008-06-18 10:20:00,6.85,6.86,6.83,6.83,47200.0,5.4036,5.4115,5.3878,5.3878,47200.0
2008-06-18 10:30:00,6.84,6.84,6.8,6.82,129200.0,5.3957,5.3957,5.3642,5.3799,129200.0
2008-06-18 10:40:00,6.82,6.83,6.79,6.8,81200.0,5.3799,5.3878,5.3563,5.3642,81200.0
2008-06-18 10:50:00,6.8,6.81,6.78,6.79,91600.0,5.3642,5.372,5.3484,5.3563,91600.0
2008-06-18 11:00:00,6.79,6.81,6.78,6.8,119200.0,5.3563,5.372,5.3484,5.3642,119200.0
2008-06-18 11:10:00,6.8,6.83,6.8,6.82,106800.0,5.3642,5.3878,5.3642,5.3799,106800.0
2008-06-18 11:20:00,6.82,6.82,6.82,6.82,77600.0,5.3799,5.3799,5.3799,5.3799,77600.0
2008-06-18 11:30:00,6.82,6.83,6.82,6.82,39600.0,5.3799,5.3878,5.3799,5.3799,39600.0
2008-06-18 11:40:00,6.82,6.82,6.82,6.82,42800.0,5.3799,5.3799,5.3799,5.3799,42800.0
2008-06-18 11:50:00,6.82,6.88,6.82,6.88,118000.0,5.3799,5.4273,5.3799,5.4273,118000.0
2008-06-18 12:00:00,6.88,6.88,6.85,6.85,34400.0,5.4273,5.4273,5.4036,5.4036,34400.0
2008-06-18 12:10:00,6.85,6.85,6.83,6.84,158800.0,5.4036,5.4036,5.3878,5.3957,158800.0
2008-06-18 12:20:00,6.83,6.84,6.83,6.84,60400.0,5.3878,5.3957,5.3878,5.3957,60400.0
2008-06-18 12:30:00,6.84,6.86,6.84,6.85,39600.0,5.3957,5.4115,5.3957,5.4036,39600.0
2008-06-18 12:40:00,6.85,6.85,6.83,6.84,94400.0,5.4036,5.4036,5.3878,5.3957,94400.0
2008-06-18 12:50:00,6.84,6.85,6.84,6.85,74000.0,5.3957,5.4036,5.3957,5.4036,74000.0
2008-06-18 13:00:00,6.85,6.85,6.83,6.83,59600.0,5.4036,5.4036,5.3878,5.3878,59600.0
2008-06-18 13:10:00,6.83,6.83,6.81,6.83,46800.0,5.3878,5.3878,5.372,5.3878,46800.0
2008-06-18 13:20:00,6.82,6.83,6.82,6.82,42800.0,5.3799,5.3878,5.3799,5.3799,42800.0
2008-06-18 13:30:00,6.82,6.84,6.82,6.83,73600.0,5.3799,5.3957,5.3799,5.3878,73600.0
2008-06-18 13:40:00,6.82,6.84,6.82,6.84,59200.0,5.3799,5.3957,5.3799,5.3957,59200.0
2008-06-18 13:50:00,6.84,6.85,6.84,6.84,101200.0,5.3957,5.4036,5.3957,5.3957,101200.0
2008-06-18 14:00:00,6.84,6.85,6.84,6.85,130800.0,5.3957,5.4036,5.3957,5.4036,130800.0
2008-06-18 14:10:00,6.84,6.84,6.82,6.83,64400.0,5.3957,5.3957,5.3799,5.3878,64400.0
2008-06-18 14:20:00,6.82,6.82,6.8,6.8,70800.0,5.3799,5.3799,5.3642,5.3642,70800.0
2008-06-18 14:30:00,6.8,6.83,6.8,6.83,34400.0,5.3642,5.3878,5.3642,5.3878,34400.0
2008-06-18 14:40:00,6.83,6.84,6.82,6.83,97200.0,5.3878,5.3957,5.3799,5.3878,97200.0
2008-06-18 14:50:00,6.83,6.85,6.83,6.85,91200.0,5.3878,5.4036,5.3878,5.4036,91200.0
2008-06-18 15:00:00,6.85,6.87,6.84,6.87,103200.0,5.4036,5.4194,5.3957,5.4194,103200.0
2008-06-18 15:10:00,6.87,6.88,6.85,6.85,159200.0,5.4194,5.4273,5.4036,5.4036,159200.0
2008-06-18 15:20:00,6.85,6.85,6.84,6.85,148400.0,5.4036,5.4036,5.3957,5.4036,148400.0
2008-06-18 15:30:00,6.85,6.85,6.83,6.83,103600.0,5.4036,5.4036,5.3878,5.3878,103600.0
2008-06-18 15:40:00,6.83,6.83,6.81,6.82,132800.0,5.3878,5.3878,5.372,5.3799,132800.0
2008-06-18 15:50:00,6.82,6.83,6.81,6.81,236800.0,5.3799,5.3878,5.372,5.372,236800.0
2008-06-19 09:30:00,6.74,6.77,6.7,6.7,378400.0,5.3168,5.3405,5.2853,5.2853,378400.0
2008-06-19 09:40:00,6.71,6.71,6.63,6.64,260000.0,5.2932,5.2932,5.23,5.2379,260000.0
2008-06-19 09:50:00,6.64,6.67,6.62,6.67,290000.0,5.2379,5.2616,5.2222,5.2616,290000.0
2008-06-19 10:00:00,6.67,6.68,6.6,6.62,346000.0,5.2616,5.2695,5.2064,5.2222,346000.0
2008-06-19 10:10:00,6.62,6.64,6.6,6.63,338800.0,5.2222,5.2379,5.2064,5.23,338800.0
2008-06-19 10:20:00,6.62,6.65,6.62,6.65,127200.0,5.2222,5.2458,5.2222,5.2458,127200.0
2008-06-19 10:30:00,6.65,6.68,6.65,6.67,206800.0,5.2458,5.2695,5.2458,5.2616,206800.0
2008-06-19 10:40:00,6.67,6.68,6.67,6.68,68800.0,5.2616,5.2695,5.2616,5.2695,68800.0
2008-06-19 10:50:00,6.68,6.7,6.67,6.68,105600.0,5.2695,5.2853,5.2616,5.2695,105600.0
2008-06-19 11:00:00,6.68,6.69,6.66,6.66,146000.0,5.2695,5.2774,5.2537,5.2537,146000.0
2008-06-19 11:10:00,6.66,6.67,6.64,6.66,100800.0,5.2537,5.2616,5.2379,5.2537,100800.0
2008-06-19 11:20:00,6.67,6.69,6.67,6.69,114000.0,5.2616,5.2774,5.2616,5.2774,114000.0
2008-06-19 11:30:00,6.69,6.71,6.68,6.69,186000.0,5.2774,5.2932,5.2695,5.2774,186000.0
2008-06-19 11:40:00,6.68,6.71,6.68,6.71,82000.0,5.2695,5.2932,5.2695,5.2932,82000.0
2008-06-19 11:50:00,6.71,6.74,6.7,6.74,198400.0,5.2932,5.3168,5.2853,5.3168,198400.0
2008-06-19 12:00:00,6.74,6.78,6.73,6.78,159600.0,5.3168,5.3484,5.3089,5.3484,159600.0
2008-06-19 12:10:00,6.78,6.82,6.77,6.8,242400.0,5.3484,5.3799,5.3405,5.3642,242400.0
2008-06-19 12:20:00,6.8,6.8,6.76,6.77,156800.0,5.3642,5.3642,5.3326,5.3405,156800.0
2008-06-19 12:30:00,6.77,6.79,6.77,6.78,47600.0,5.3405,5.3563,5.3405,5.3484,47600.0
2008-06-19 12:40:00,6.78,6.78,6.77,6.77,50000.0,5.3484,5.3484,5.3405,5.3405,50000.0
2008-06-19 12:50:00,6.77,6.78,6.75,6.76,43200.0,5.3405,5.3484,5.3247,5.3326,43200.0
2008-06-19 13:00:00,6.76,6.76,6.75,6.76,50800.0,5.3326,5.3326,5.3247,5.3326,50800.0
2008-06-19 13:10:00,6.76,6.77,6.76,6.76,73600.0,5.3326,5.3405,5.3326,5.3326,73600.0
2008-06-19 13:20:00,6.76,6.77,6.75,6.77,161200.0,5.3326,5.3405,5.3247,5.3405,161200.0
2008-06-19 13:30:00,6.77,6.78,6.75,6.75,123600.0,5.3405,5.3484,5.3247,5.3247,123600.0
2008-06-19 13:40:00,6.75,6.76,6.74,6.74,66400.0,5.3247,5.3326,5.3168,5.3168,66400.0
2008-06-19 13:50:00,6.74,6.75,6.74,6.75,83600.0,5.3168,5.3247,5.3168,5.3247,83600.0
2008-06-19 14:00:00,6.75,6.75,6.64,6.74,131200.0,5.3247,5.3247,5.2379,5.3168,131200.0
2008-06-19 14:10:00,6.74,6.76,6.74,6.75,146800.0,5.3168,5.3326,5.3168,5.3247,146800.0
2008-06-19 14:20:00,6.75,6.76,6.74,6.74,252400.0,5.3247,5.3326,5.3168,5.3168,252400.0
2008-06-19 14:30:00,6.74,6.82,6.74,6.77,464400.0,5.3168,5.3799,5.3168,5.3405,464400.0
2008-06-19 14:40:00,6.78,6.79,6.76,6.77,199600.0,5.3484,5.3563,5.3326,5.3405,199600.0
2008-06-19 14:50:00,6.77,6.78,6.76,6.78,178800.0,5.3405,5.3484,5.3326,5.3484,178800.0
2008-06-19 15:00:00,6.78,6.78,6.76,6.77,397600.0,5.3484,5.3484,5.3326,5.3405,397600.0
2008-06-19 15:10:00,6.77,6.79,6.76,6.78,245600.0,5.3405,5.3563,5.3326,5.3484,245600.0
2008-06-19 15:20:00,6.78,6.78,6.74,6.74,429200.0,5.3484,5.3484,5.3168,5.3168,429200.0
2008-06-19 15:30:00,6.75,6.77,6.75,6.77,234400.0,5.3247,5.3405,5.3247,5.3405,234400.0
2008-06-19 15:40:00,6.76,6.77,6.76,6.76,241200.0,5.3326,5.3405,5.3326,5.3326,241200.0
2008-06-19 15:50:00,6.76,6.79,6.76,6.79,368000.0,5.3326,5.3563,5.3326,5.3563,368000.0
2008-06-20 09:30:00,6.71,6.72,6.63,6.69,1715600.0,5.2932,5.301,5.23,5.2774,1715600.0
2008-06-20 09:40:00,6.68,6.72,6.66,6.68,414400.0,5.2695,5.301,5.2537,5.2695,414400.0
2008-06-20 09:50:00,6.68,6.7,6.65,6.66,156800.0,5.2695,5.2853,5.2458,5.2537,156800.0
2008-06-20 10:00:00,6.66,6.66,6.57,6.58,262800.0,5.2537,5.2537,5.1827,5.1906,262800.0
2008-06-20 10:10:00,6.58,6.63,6.58,6.63,157200.0,5.1906,5.23,5.1906,5.23,157200.0
2008-06-20 10:20:00,6.63,6.64,6.62,6.64,88400.0,5.23,5.2379,5.2222,5.2379,88400.0
2008-06-20 10:30:00,6.64,6.64,6.59,6.6,134800.0,5.2379,5.2379,5.1985,5.2064,134800.0
2008-06-20 10:40:00,6.6,6.61,6.58,6.59,190000.0,5.2064,5.2143,5.1906,5.1985,190000.0
2008-06-20 10:50:00,6.59,6.61,6.58,6.6,200400.0,5.1985,5.2143,5.1906,5.2064,200400.0
2008-06-20 11:00:00,6.61,6.63,6.59,6.63,193200.0,5.2143,5.23,5.1985,5.23,193200.0
2008-06-20 11:10:00,6.63,6.63,6.6,6.6,124400.0,5.23,5.23,5.2064,5.2064,124400.0
2008-06-20 11:20:00,6.6,6.63,6.59,6.62,142400.0,5.2064,5.23,5.1985,5.2222,142400.0
2008-06-20 11:30:00,6.62,6.62,6.61,6.62,60400.0,5.2222,5.2222,5.2143,5.2222,60400.0
2008-06-20 11:40:00,6.62,6.64,6.61,6.61,112000.0,5.2222,5.2379,5.2143,5.2143,112000.0
2008-06-20 11:50:00,6.61,6.63,6.61,6.62,64000.0,5.2143,5.23,5.2143,5.2222,64000.0
2008-06-20 12:00:00,6.62,6.62,6.59,6.6,65200.0,5.2222,5.2222,5.1985,5.2064,65200.0
2008-06-20 12:10:00,6.6,6.62,6.59,6.62,56000.0,5.2064,5.2222,5.1985,5.2222,56000.0
2008-06-20 12:20:00,6.62,6.62,6.61,6.62,57200.0,5.2222,5.2222,5.2143,5.2222,57200.0
2008-06-20 12:30:00,6.62,6.62,6.6,6.6,90000.0,5.2222,5.2222,5.2064,5.2064,90000.0
2008-06-20 12:40:00,6.6,6.61,6.6,6.6,46400.0,5.2064,5.2143,5.2064,5.2064,46400.0
2008-06-20 12:50:00,6.6,6.61,6.6,6.61,43200.0,5.2064,5.2143,5.2064,5.2143,43200.0
2008-06-20 13:00:00,6.61,6.61,6.6,6.61,107200.0,5.2143,5.2143,5.2064,5.2143,107200.0
2008-06-20 13:10:00,6.62,6.62,6.6,6.61,94400.0,5.2222,5.2222,5.2064,5.2143,94400.0
2008-06-20 13:20:00,6.61,6.61,6.57,6.58,131600.0,5.2143,5.2143,5.1827,5.1906,131600.0
2008-06-20 13:30:00,6.58,6.6,6.56,6.6,295200.0,5.1906,5.2064,5.1748,5.2064,295200.0
2008-06-20 13:40:00,6.6,6.61,6.6,6.61,109200.0,5.2064,5.2143,5.2064,5.2143,109200.0
2008-06-20 13:50:00,6.6,6.62,6.6,6.6,101600.0,5.2064,5.2222,5.2064,5.2064,101600.0
2008-06-20 14:00:00,6.6,6.61,6.59,6.6,95600.0,5.2064,5.2143,5.1985,5.2064,95600.0
2008-06-20 14:10:00,6.61,6.61,6.59,6.6,125200.0,5.2143,5.2143,5.1985,5.2064,125200.0
2008-06-20 14:20:00,6.6,6.61,6.59,6.61,42800.0,5.2064,5.2143,5.1985,5.2143,42800.0
2008-06-20 14:30:00,6.6,6.61,6.59,6.59,160800.0,5.2064,5.2143,5.1985,5.1985,160800.0
2008-06-20 14:40:00,6.6,6.6,6.58,6.59,148800.0,5.2064,5.2064,5.1906,5.1985,148800.0
2008-06-20 14:50:00,6.59,6.59,6.54,6.54,282800.0,5.1985,5.1985,5.1591,5.1591,282800.0
2008-06-20 15:00:00,6.54,6.57,6.53,6.56,208400.0,5.1591,5.1827,5.1512,5.1748,208400.0
2008-06-20 15:10:00,6.56,6.57,6.54,6.54,116400.0,5.1748,5.1827,5.1591,5.1591,116400.0
2008-06-20 15:20:00,6.54,6.58,6.54,6.58,149200.0,5.1591,5.1906,5.1591,5.1906,149200.0
2008-06-20 15:30:00,6.58,6.59,6.57,6.59,146400.0,5.1906,5.1985,5.1827,5.1985,146400.0
2008-06-20 15:40:00,6.59,6.61,6.58,6.6,218400.0,5.1985,5.2143,5.1906,5.2064,218400.0
2008-06-20 15:50:00,6.6,6.61,6.59,6.6,456000.0,5.2064,5.2143,5.1985,5.2064,456000.0
2008-06-23 09:30:00,6.72,6.72,6.65,6.7,213600.0,5.301,5.301,5.2458,5.2853,213600.0
2008-06-23 09:40:00,6.7,6.71,6.59,6.61,137600.0,5.2853,5.2932,5.1985,5.2143,137600.0
2008-06-23 09:50:00,6.61,6.62,6.57,6.6,157600.0,5.2143,5.2222,5.1827,5.2064,157600.0
2008-06-23 10:00:00,6.61,6.62,6.59,6.61,77600.0,5.2143,5.2222,5.1985,5.2143,77600.0
2008-06-23 10:10:00,6.61,6.63,6.6,6.62,70400.0,5.2143,5.23,5.2064,5.2222,70400.0
2008-06-23 10:20:00,6.61,6.62,6.6,6.61,50400.0,5.2143,5.2222,5.2064,5.2143,50400.0
2008-06-23 10:30:00,6.61,6.64,6.61,6.62,78800.0,5.2143,5.2379,5.2143,5.2222,78800.0
2008-06-23 10:40:00,6.62,6.62,6.59,6.6,71200.0,5.2222,5.2222,5.1985,5.2064,71200.0
2008-06-23 10:50:00,6.6,6.6,6.57,6.59,112000.0,5.2064,5.2064,5.1827,5.1985,112000.0
2008-06-23 11:00:00,6.59,6.6,6.58,6.6,126000.0,5.1985,5.2064,5.1906,5.2064,126000.0
2008-06-23 11:10:00,6.6,6.6,6.57,6.57,81200.0,5.2064,5.2064,5.1827,5.1827,81200.0
2008-06-23 11:20:00,6.57,6.58,6.55,6.58,64000.0,5.1827,5.1906,5.1669,5.1906,64000.0
2008-06-23 11:30:00,6.58,6.59,6.58,6.59,43200.0,5.1906,5.1985,5.1906,5.1985,43200.0
2008-06-23 11:40:00,6.59,6.6,6.59,6.59,50000.0,5.1985,5.2064,5.1985,5.1985,50000.0
2008-06-23 11:50:00,6.59,6.62,6.59,6.62,137200.0,5.1985,5.2222,5.1985,5.2222,137200.0
2008-06-23 12:00:00,6.62,6.62,6.6,6.6,51600.0,5.2222,5.2222,5.2064,5.2064,51600.0
2008-06-23 12:10:00,6.6,6.6,6.58,6.59,50800.0,5.2064,5.2064,5.1906,5.1985,50800.0
2008-06-23 12:20:00,6.59,6.59,6.58,6.58,37200.0,5.1985,5.1985,5.1906,5.1906,37200.0
2008-06-23 12:30:00,6.58,6.61,6.58,6.6,76000.0,5.1906,5.2143,5.1906,5.2064,76000.0
2008-06-23 12:40:00,6.6,6.61,6.59,6.61,83200.0,5.2064,5.2143,5.1985,5.2143,83200.0
2008-06-23 12:50:00,6.61,6.62,6.6,6.62,91200.0,5.2143,5.2222,5.2064,5.2222,91200.0
2008-06-23 13:00:00,6.62,6.63,6.61,6.62,111200.0,5.2222,5.23,5.2143,5.2222,111200.0
2008-06-23 13:10:00,6.62,6.62,6.6,6.61,72400.0,5.2222,5.2222,5.2064,5.2143,72400.0
2008-06-23 13:20:00,6.61,6.62,6.61,6.62,49600.0,5.2143,5.2222,5.2143,5.2222,49600.0
2008-06-23 13:30:00,6.62,6.62,6.59,6.59,123600.0,5.2222,5.2222,5.1985,5.1985,123600.0
2008-06-23 13:40:00,6.6,6.62,6.6,6.62,180400.0,5.2064,5.2222,5.2064,5.2222,180400.0
2008-06-23 13:50:00,6.61,6.61,6.6,6.61,132000.0,5.2143,5.2143,5.2064,5.2143,132000.0
2008-06-23 14:00:00,6.6,6.61,6.6,6.6,66400.0,5.2064,5.2143,5.2064,5.2064,66400.0
2008-06-23 14:10:00,6.6,6.6,6.58,6.59,175200.0,5.2064,5.2064,5.1906,5.1985,175200.0
2008-06-23 14:20:00,6.59,6.61,6.59,6.61,103600.0,5.1985,5.2143,5.1985,5.2143,103600.0
2008-06-23 14:30:00,6.6,6.62,6.6,6.61,52800.0,5.2064,5.2222,5.2064,5.2143,52800.0
2008-06-23 14:40:00,6.61,6.61,6.57,6.57,114000.0,5.2143,5.2143,5.1827,5.1827,114000.0
2008-06-23 14:50:00,6.57,6.58,6.57,6.58,115200.0,5.1827,5.1906,5.1827,5.1906,115200.0
2008-06-23 15:00:00,6.58,6.58,6.56,6.57,66000.0,5.1906,5.1906,5.1748,5.1827,66000.0
2008-06-23 15:10:00,6.57,6.57,6.55,6.56,70800.0,5.1827,5.1827,5.1669,5.1748,70800.0
2008-06-23 15:20:00,6.56,6.57,6.55,6.56,112800.0,5.1748,5.1827,5.1669,5.1748,112800.0
2008-06-23 15:30:00,6.56,6.56,6.55,6.55,132000.0,5.1748,5.1748,5.1669,5.1669,132000.0
2008-06-23 15:40:00,6.55,6.55,6.54,6.54,222800.0,5.1669,5.1669,5.1591,5.1591,222800.0
2008-06-23 15:50:00,6.54,6.55,6.54,6.54,385200.0,5.1591,5.1669,5.1591,5.1591,385200.0
2008-06-24 09:30:00,6.57,6.59,6.49,6.49,164000.0,5.1827,5.1985,5.1196,5.1196,164000.0
2008-06-24 09:40:00,6.49,6.51,6.46,6.47,205200.0,5.1196,5.1354,5.0959,5.1038,205200.0
2008-06-24 09:50:00,6.46,6.47,6.44,6.44,206800.0,5.0959,5.1038,5.0802,5.0802,206800.0
2008-06-24 10:00:00,6.44,6.45,6.43,6.43,193200.0,5.0802,5.0881,5.0723,5.0723,193200.0
2008-06-24 10:10:00,6.43,6.47,6.43,6.47,99600.0,5.0723,5.1038,5.0723,5.1038,99600.0
2008-06-24 10:20:00,6.47,6.49,6.46,6.47,84400.0,5.1038,5.1196,5.0959,5.1038,84400.0
2008-06-24 10:30:00,6.47,6.47,6.43,6.43,135600.0,5.1038,5.1038,5.0723,5.0723,135600.0
2008-06-24 10:40:00,6.43,6.46,6.43,6.46,156800.0,5.0723,5.0959,5.0723,5.0959,156800.0
2008-06-24 10:50:00,6.46,6.5,6.45,6.49,129200.0,5.0959,5.1275,5.0881,5.1196,129200.0
2008-06-24 11:00:00,6.48,6.5,6.48,6.49,62000.0,5.1117,5.1275,5.1117,5.1196,62000.0
2008-06-24 11:10:00,6.49,6.53,6.47,6.53,105600.0,5.1196,5.1512,5.1038,5.1512,105600.0
2008-06-24 11:20:00,6.53,6.53,6.51,6.52,88000.0,5.1512,5.1512,5.1354,5.1433,88000.0
2008-06-24 11:30:00,6.52,6.52,6.5,6.5,68400.0,5.1433,5.1433,5.1275,5.1275,68400.0
2008-06-24 11:40:00,6.51,6.55,6.51,6.55,92800.0,5.1354,5.1669,5.1354,5.1669,92800.0
2008-06-24 11:50:00,6.54,6.58,6.54,6.55,107200.0,5.1591,5.1906,5.1591,5.1669,107200.0
2008-06-24 12:00:00,6.55,6.55,6.54,6.54,58000.0,5.1669,5.1669,5.1591,5.1591,58000.0
2008-06-24 12:10:00,6.55,6.55,6.53,6.53,56400.0,5.1669,5.1669,5.1512,5.1512,56400.0
2008-06-24 12:20:00,6.53,6.55,6.52,6.54,56800.0,5.1512,5.1669,5.1433,5.1591,56800.0
2008-06-24 12:30:00,6.54,6.55,6.54,6.54,26000.0,5.1591,5.1669,5.1591,5.1591,26000.0
2008-06-24 12:40:00,6.54,6.55,6.54,6.54,86400.0,5.1591,5.1669,5.1591,5.1591,86400.0
2008-06-24 12:50:00,6.54,6.55,6.54,6.55,72800.0,5.1591,5.1669,5.1591,5.1669,72800.0
2008-06-24 13:00:00,6.55,6.57,6.55,6.56,64800.0,5.1669,5.1827,5.1669,5.1748,64800.0
2008-06-24 13:10:00,6.56,6.56,6.55,6.56,82800.0,5.1748,5.1748,5.1669,5.1748,82800.0
2008-06-24 13:20:00,6.56,6.57,6.55,6.55,68400.0,5.1748,5.1827,5.1669,5.1669,68400.0
2008-06-24 13:30:00,6.55,6.56,6.55,6.56,156000.0,5.1669,5.1748,5.1669,5.1748,156000.0
2008-06-24 13:40:00,6.56,6.58,6.55,6.57,108000.0,5.1748,5.1906,5.1669,5.1827,108000.0
2008-06-24 13:50:00,6.57,6.58,6.57,6.57,60800.0,5.1827,5.1906,5.1827,5.1827,60800.0
2008-06-24 14:00:00,6.57,6.59,6.57,6.59,83600.0,5.1827,5.1985,5.1827,5.1985,83600.0
2008-06-24 14:10:00,6.59,6.59,6.58,6.59,164000.0,5.1985,5.1985,5.1906,5.1985,164000.0
2008-06-24 14:20:00,6.59,6.59,6.57,6.57,90000.0,5.1985,5.1985,5.1827,5.1827,90000.0
2008-06-24 14:30:00,6.57,6.57,6.56,6.56,49600.0,5.1827,5.1827,5.1748,5.1748,49600.0
2008-06-24 14:40:00,6.55,6.55,6.52,6.53,152400.0,5.1669,5.1669,5.1433,5.1512,152400.0
2008-06-24 14:50:00,6.53,6.54,6.53,6.54,117200.0,5.1512,5.1591,5.1512,5.1591,117200.0
2008-06-24 15:00:00,6.54,6.55,6.53,6.54,108800.0,5.1591,5.1669,5.1512,5.1591,108800.0
2008-06-24 15:10:00,6.54,6.55,6.53,6.54,174000.0,5.1591,5.1669,5.1512,5.1591,174000.0
2008-06-24 15:20:00,6.54,6.55,6.53,6.55,124400.0,5.1591,5.1669,5.1512,5.1669,124400.0
2008-06-24 15:30:00,6.55,6.55,6.54,6.55,170000.0,5.1669,5.1669,5.1591,5.1669,170000.0
2008-06-24 15:40:00,6.55,6.55,6.54,6.54,170000.0,5.1669,5.1669,5.1591,5.1591,170000.0
2008-06-24 15:50:00,6.54,6.54,6.52,6.52,401200.0,5.1591,5.1591,5.1433,5.1433,401200.0
2008-06-25 09:30:00,6.6,6.6,6.46,6.55,131600.0,5.2064,5.2064,5.0959,5.1669,131600.0
2008-06-25 09:40:00,6.55,6.57,6.54,6.55,106800.0,5.1669,5.1827,5.1591,5.1669,106800.0
2008-06-25 09:50:00,6.55,6.58,6.55,6.57,92000.0,5.1669,5.1906,5.1669,5.1827,92000.0
2008-06-25 10:00:00,6.57,6.58,6.54,6.55,106800.0,5.1827,5.1906,5.1591,5.1669,106800.0
2008-06-25 10:10:00,6.55,6.55,6.54,6.55,51600.0,5.1669,5.1669,5.1591,5.1669,51600.0
2008-06-25 10:20:00,6.55,6.55,6.54,6.54,76000.0,5.1669,5.1669,5.1591,5.1591,76000.0
2008-06-25 10:30:00,6.54,6.59,6.54,6.59,131600.0,5.1591,5.1985,5.1591,5.1985,131600.0
2008-06-25 10:40:00,6.59,6.62,6.59,6.61,82400.0,5.1985,5.2222,5.1985,5.2143,82400.0
2008-06-25 10:50:00,6.61,6.63,6.61,6.62,159600.0,5.2143,5.23,5.2143,5.2222,159600.0
2008-06-25 11:00:00,6.62,6.62,6.6,6.6,70400.0,5.2222,5.2222,5.2064,5.2064,70400.0
2008-06-25 11:10:00,6.6,6.6,6.59,6.59,42000.0,5.2064,5.2064,5.1985,5.1985,42000.0
2008-06-25 11:20:00,6.6,6.6,6.6,6.6,40000.0,5.2064,5.2064,5.2064,5.2064,40000.0
2008-06-25 11:30:00,6.6,6.6,6.59,6.6,46400.0,5.2064,5.2064,5.1985,5.2064,46400.0
2008-06-25 11:40:00,6.59,6.59,6.57,6.57,52400.0,5.1985,5.1985,5.1827,5.1827,52400.0
2008-06-25 11:50:00,6.57,6.58,6.56,6.58,46400.0,5.1827,5.1906,5.1748,5.1906,46400.0
2008-06-25 12:00:00,6.58,6.58,6.57,6.57,70800.0,5.1906,5.1906,5.1827,5.1827,70800.0
2008-06-25 12:10:00,6.57,6.57,6.57,6.57,48400.0,5.1827,5.1827,5.1827,5.1827,48400.0
2008-06-25 12:20:00,6.57,6.6,6.57,6.6,161600.0,5.1827,5.2064,5.1827,5.2064,161600.0
2008-06-25 12:30:00,6.6,6.6,6.59,6.59,46800.0,5.2064,5.2064,5.1985,5.1985,46800.0
2008-06-25 12:40:00,6.6,6.6,6.58,6.59,64000.0,5.2064,5.2064,5.1906,5.1985,64000.0
2008-06-25 12:50:00,6.59,6.6,6.59,6.59,62800.0,5.1985,5.2064,5.1985,5.1985,62800.0
2008-06-25 13:00:00,6.59,6.59,6.58,6.58,82800.0,5.1985,5.1985,5.1906,5.1906,82800.0
2008-06-25 13:10:00,6.58,6.6,6.58,6.6,71200.0,5.1906,5.2064,5.1906,5.2064,71200.0
2008-06-25 13:20:00,6.59,6.6,6.59,6.59,58000.0,5.1985,5.2064,5.1985,5.1985,58000.0
2008-06-25 13:30:00,6.59,6.6,6.59,6.59,64000.0,5.1985,5.2064,5.1985,5.1985,64000.0
2008-06-25 13:40:00,6.59,6.6,6.58,6.58,46000.0,5.1985,5.2064,5.1906,5.1906,46000.0
2008-06-25 13:50:00,6.58,6.59,6.58,6.58,27200.0,5.1906,5.1985,5.1906,5.1906,27200.0
2008-06-25 14:00:00,6.57,6.59,6.57,6.58,72400.0,5.1827,5.1985,5.1827,5.1906,72400.0
2008-06-25 14:10:00,6.58,6.6,6.55,6.59,383600.0,5.1906,5.2064,5.1669,5.1985,383600.0
2008-06-25 14:20:00,6.59,6.59,6.55,6.55,147200.0,5.1985,5.1985,5.1669,5.1669,147200.0
2008-06-25 14:30:00,6.55,6.59,6.53,6.58,336800.0,5.1669,5.1985,5.1512,5.1906,336800.0
2008-06-25 14:40:00,6.58,6.59,6.56,6.58,217200.0,5.1906,5.1985,5.1748,5.1906,217200.0
2008-06-25 14:50:00,6.58,6.59,6.56,6.58,122800.0,5.1906,5.1985,5.1748,5.1906,122800.0
2008-06-25 15:00:00,6.58,6.62,6.57,6.6,290000.0,5.1906,5.2222,5.1827,5.2064,290000.0
2008-06-25 15:10:00,6.6,6.61,6.58,6.58,124000.0,5.2064,5.2143,5.1906,5.1906,124000.0
2008-06-25 15:20:00,6.58,6.58,6.54,6.56,187200.0,5.1906,5.1906,5.1591,5.1748,187200.0
2008-06-25 15:30:00,6.56,6.56,6.51,6.54,306000.0,5.1748,5.1748,5.1354,5.1591,306000.0
2008-06-25 15:40:00,6.54,6.55,6.53,6.54,240400.0,5.1591,5.1669,5.1512,5.1591,240400.0
2008-06-25 15:50:00,6.54,6.57,6.54,6.57,298400.0,5.1591,5.1827,5.1591,5.1827,298400.0
2008-06-26 09:30:00,6.43,6.5,6.43,6.47,89200.0,5.0723,5.1275,5.0723,5.1038,89200.0
2008-06-26 09:40:00,6.48,6.48,6.46,6.47,95200.0,5.1117,5.1117,5.0959,5.1038,95200.0
2008-06-26 09:50:00,6.47,6.5,6.45,6.49,216000.0,5.1038,5.1275,5.0881,5.1196,216000.0
2008-06-26 10:00:00,6.49,6.51,6.49,6.51,246800.0,5.1196,5.1354,5.1196,5.1354,246800.0
2008-06-26 10:10:00,6.51,6.51,6.5,6.5,238000.0,5.1354,5.1354,5.1275,5.1275,238000.0
2008-06-26 10:20:00,6.51,6.54,6.5,6.54,103200.0,5.1354,5.1591,5.1275,5.1591,103200.0
2008-06-26 10:30:00,6.53,6.54,6.5,6.51,122000.0,5.1512,5.1591,5.1275,5.1354,122000.0
2008-06-26 10:40:00,6.5,6.52,6.5,6.5,144800.0,5.1275,5.1433,5.1275,5.1275,144800.0
2008-06-26 10:50:00,6.5,6.51,6.5,6.5,252400.0,5.1275,5.1354,5.1275,5.1275,252400.0
2008-06-26 11:00:00,6.5,6.51,6.5,6.51,104000.0,5.1275,5.1354,5.1275,5.1354,104000.0
2008-06-26 11:10:00,6.51,6.53,6.5,6.51,120800.0,5.1354,5.1512,5.1275,5.1354,120800.0
2008-06-26 11:20:00,6.51,6.53,6.5,6.52,99200.0,5.1354,5.1512,5.1275,5.1433,99200.0
2008-06-26 11:30:00,6.51,6.53,6.51,6.51,112800.0,5.1354,5.1512,5.1354,5.1354,112800.0
2008-06-26 11:40:00,6.51,6.53,6.51,6.53,75200.0,5.1354,5.1512,5.1354,5.1512,75200.0
2008-06-26 11:50:00,6.53,6.54,6.53,6.53,93200.0,5.1512,5.1591,5.1512,5.1512,93200.0
2008-06-26 12:00:00,6.53,6.53,6.52,6.53,143600.0,5.1512,5.1512,5.1433,5.1512,143600.0
2008-06-26 12:10:00,6.53,6.54,6.52,6.53,124000.0,5.1512,5.1591,5.1433,5.1512,124000.0
2008-06-26 12:20:00,6.53,6.54,6.52,6.52,117200.0,5.1512,5.1591,5.1433,5.1433,117200.0
2008-06-26 12:30:00,6.53,6.53,6.51,6.52,97600.0,5.1512,5.1512,5.1354,5.1433,97600.0
2008-06-26 12:40:00,6.52,6.52,6.5,6.51,66000.0,5.1433,5.1433,5.1275,5.1354,66000.0
2008-06-26 12:50:00,6.5,6.53,6.5,6.52,86400.0,5.1275,5.1512,5.1275,5.1433,86400.0
2008-06-26 13:00:00,6.52,6.53,6.52,6.52,68800.0,5.1433,5.1512,5.1433,5.1433,68800.0
2008-06-26 13:10:00,6.52,6.53,6.52,6.52,49200.0,5.1433,5.1512,5.1433,5.1433,49200.0
2008-06-26 13:20:00,6.52,6.52,6.5,6.5,195200.0,5.1433,5.1433,5.1275,5.1275,195200.0
2008-06-26 13:30:00,6.5,6.52,6.5,6.52,269200.0,5.1275,5.1433,5.1275,5.1433,269200.0
2008-06-26 13:40:00,6.52,6.52,6.51,6.51,36800.0,5.1433,5.1433,5.1354,5.1354,36800.0
2008-06-26 13:50:00,6.51,6.52,6.5,6.51,60000.0,5.1354,5.1433,5.1275,5.1354,60000.0
2008-06-26 14:00:00,6.51,6.52,6.5,6.52,85600.0,5.1354,5.1433,5.1275,5.1433,85600.0
2008-06-26 14:10:00,6.52,6.52,6.5,6.5,266800.0,5.1433,5.1433,5.1275,5.1275,266800.0
2008-06-26 14:20:00,6.5,6.51,6.48,6.51,249600.0,5.1275,5.1354,5.1117,5.1354,249600.0
2008-06-26 14:30:00,6.51,6.52,6.5,6.5,172000.0,5.1354,5.1433,5.1275,5.1275,172000.0
2008-06-26 14:40:00,6.5,6.5,6.46,6.47,243600.0,5.1275,5.1275,5.0959,5.1038,243600.0
2008-06-26 14:50:00,6.47,6.48,6.47,6.48,100000.0,5.1038,5.1117,5.1038,5.1117,100000.0
2008-06-26 15:00:00,6.48,6.5,6.48,6.5,130000.0,5.1117,5.1275,5.1117,5.1275,130000.0
2008-06-26 15:10:00,6.49,6.51,6.47,6.47,134800.0,5.1196,5.1354,5.1038,5.1038,134800.0
2008-06-26 15:20:00,6.47,6.5,6.46,6.49,142000.0,5.1038,5.1275,5.0959,5.1196,142000.0
2008-06-26 15:30:00,6.49,6.5,6.47,6.48,141600.0,5.1196,5.1275,5.1038,5.1117,141600.0
2008-06-26 15:40:00,6.49,6.49,6.45,6.46,266800.0,5.1196,5.1196,5.0881,5.0959,266800.0
2008-06-26 15:50:00,6.46,6.46,6.43,6.44,694000.0,5.0959,5.0959,5.0723,5.0802,694000.0
2008-06-27 09:30:00,6.43,6.59,6.43,6.45,61200.0,5.0723,5.1985,5.0723,5.0881,61200.0
2008-06-27 09:40:00,6.46,6.49,6.44,6.47,104000.0,5.0959,5.1196,5.0802,5.1038,104000.0
2008-06-27 09:50:00,6.46,6.51,6.46,6.5,128400.0,5.0959,5.1354,5.0959,5.1275,128400.0
2008-06-27 10:00:00,6.5,6.54,6.49,6.52,206800.0,5.1275,5.1591,5.1196,5.1433,206800.0
2008-06-27 10:10:00,6.51,6.52,6.48,6.5,110400.0,5.1354,5.1433,5.1117,5.1275,110400.0
2008-06-27 10:20:00,6.5,6.54,6.49,6.53,297200.0,5.1275,5.1591,5.1196,5.1512,297200.0
2008-06-27 10:30:00,6.53,6.56,6.51,6.56,289600.0,5.1512,5.1748,5.1354,5.1748,289600.0
2008-06-27 10:40:00,6.56,6.56,6.51,6.53,268800.0,5.1748,5.1748,5.1354,5.1512,268800.0
2008-06-27 10:50:00,6.53,6.57,6.51,6.55,274400.0,5.1512,5.1827,5.1354,5.1669,274400.0
2008-06-27 11:00:00,6.55,6.55,6.53,6.54,108800.0,5.1669,5.1669,5.1512,5.1591,108800.0
2008-06-27 11:10:00,6.55,6.55,6.53,6.53,100400.0,5.1669,5.1669,5.1512,5.1512,100400.0
2008-06-27 11:20:00,6.54,6.55,6.52,6.54,65600.0,5.1591,5.1669,5.1433,5.1591,65600.0
2008-06-27 11:30:00,6.54,6.55,6.53,6.54,52000.0,5.1591,5.1669,5.1512,5.1591,52000.0
2008-06-27 11:40:00,6.54,6.55,6.53,6.55,50400.0,5.1591,5.1669,5.1512,5.1669,50400.0
2008-06-27 11:50:00,6.55,6.55,6.53,6.54,66800.0,5.1669,5.1669,5.1512,5.1591,66800.0
2008-06-27 12:00:00,6.54,6.56,6.53,6.55,82800.0,5.1591,5.1748,5.1512,5.1669,82800.0
2008-06-27 12:10:00,6.55,6.56,6.54,6.55,50000.0,5.1669,5.1748,5.1591,5.1669,50000.0
2008-06-27 12:20:00,6.56,6.56,6.55,6.55,50000.0,5.1748,5.1748,5.1669,5.1669,50000.0
2008-06-27 12:30:00,6.55,6.56,6.55,6.55,113600.0,5.1669,5.1748,5.1669,5.1669,113600.0
2008-06-27 12:40:00,6.55,6.56,6.54,6.55,121600.0,5.1669,5.1748,5.1591,5.1669,121600.0
2008-06-27 12:50:00,6.55,6.56,6.54,6.55,90400.0,5.1669,5.1748,5.1591,5.1669,90400.0
2008-06-27 13:00:00,6.55,6.56,6.53,6.54,97600.0,5.1669,5.1748,5.1512,5.1591,97600.0
2008-06-27 13:10:00,6.54,6.55,6.53,6.55,177600.0,5.1591,5.1669,5.1512,5.1669,177600.0
2008-06-27 13:20:00,6.55,6.56,6.55,6.55,117600.0,5.1669,5.1748,5.1669,5.1669,117600.0
2008-06-27 13:30:00,6.56,6.56,6.55,6.55,146800.0,5.1748,5.1748,5.1669,5.1669,146800.0
2008-06-27 13:40:00,6.55,6.56,6.55,6.56,120000.0,5.1669,5.1748,5.1669,5.1748,120000.0
2008-06-27 13:50:00,6.56,6.57,6.55,6.57,172000.0,5.1748,5.1827,5.1669,5.1827,172000.0
2008-06-27 14:00:00,6.57,6.58,6.56,6.57,178000.0,5.1827,5.1906,5.1748,5.1827,178000.0
2008-06-27 14:10:00,6.57,6.59,6.56,6.58,91600.0,5.1827,5.1985,5.1748,5.1906,91600.0
2008-06-27 14:20:00,6.58,6.61,6.55,6.6,295600.0,5.1906,5.2143,5.1669,5.2064,295600.0
2008-06-27 14:30:00,6.6,6.62,6.57,6.57,290000.0,5.2064,5.2222,5.1827,5.1827,290000.0
2008-06-27 14:40:00,6.57,6.58,6.56,6.57,82800.0,5.1827,5.1906,5.1748,5.1827,82800.0
2008-06-27 14:50:00,6.57,6.58,6.55,6.58,82800.0,5.1827,5.1906,5.1669,5.1906,82800.0
2008-06-27 15:00:00,6.57,6.58,6.55,6.56,156800.0,5.1827,5.1906,5.1669,5.1748,156800.0
2008-06-27 15:10:00,6.56,6.57,6.55,6.55,193600.0,5.1748,5.1827,5.1669,5.1669,193600.0
2008-06-27 15:20:00,6.55,6.56,6.55,6.55,267600.0,5.1669,5.1748,5.1669,5.1669,267600.0
2008-06-27 15:30:00,6.56,6.57,6.55,6.56,266000.0,5.1748,5.1827,5.1669,5.1748,266000.0
2008-06-27 15:40:00,6.56,6.59,6.55,6.56,171600.0,5.1748,5.1985,5.1669,5.1748,171600.0
2008-06-27 15:50:00,6.56,6.56,6.53,6.53,967200.0,5.1748,5.1748,5.1512,5.1512,967200.0
2008-06-30 09:30:00,6.51,6.53,6.41,6.51,158400.0,5.1354,5.1512,5.0565,5.1354,158400.0
2008-06-30 09:40:00,6.52,6.56,6.51,6.56,235200.0,5.1433,5.1748,5.1354,5.1748,235200.0
2008-06-30 09:50:00,6.56,6.6,6.55,6.57,337600.0,5.1748,5.2064,5.1669,5.1827,337600.0
2008-06-30 10:00:00,6.56,6.59,6.56,6.58,262000.0,5.1748,5.1985,5.1748,5.1906,262000.0
2008-06-30 10:10:00,6.58,6.59,6.57,6.58,176800.0,5.1906,5.1985,5.1827,5.1906,176800.0
2008-06-30 10:20:00,6.58,6.58,6.57,6.57,145200.0,5.1906,5.1906,5.1827,5.1827,145200.0
2008-06-30 10:30:00,6.57,6.58,6.57,6.58,120000.0,5.1827,5.1906,5.1827,5.1906,120000.0
2008-06-30 10:40:00,6.58,6.58,6.58,6.58,112000.0,5.1906,5.1906,5.1906,5.1906,112000.0
2008-06-30 10:50:00,6.58,6.62,6.58,6.62,150000.0,5.1906,5.2222,5.1906,5.2222,150000.0
2008-06-30 11:00:00,6.63,6.63,6.62,6.62,93200.0,5.23,5.23,5.2222,5.2222,93200.0
2008-06-30 11:10:00,6.62,6.65,6.62,6.65,112000.0,5.2222,5.2458,5.2222,5.2458,112000.0
2008-06-30 11:20:00,6.65,6.68,6.65,6.68,156400.0,5.2458,5.2695,5.2458,5.2695,156400.0
2008-06-30 11:30:00,6.68,6.68,6.67,6.68,142000.0,5.2695,5.2695,5.2616,5.2695,142000.0
2008-06-30 11:40:00,6.68,6.68,6.68,6.68,116400.0,5.2695,5.2695,5.2695,5.2695,116400.0
2008-06-30 11:50:00,6.68,6.68,6.67,6.67,537600.0,5.2695,5.2695,5.2616,5.2616,537600.0
2008-06-30 12:00:00,6.67,6.67,6.66,6.66,128800.0,5.2616,5.2616,5.2537,5.2537,128800.0
2008-06-30 12:10:00,6.66,6.67,6.64,6.64,178000.0,5.2537,5.2616,5.2379,5.2379,178000.0
2008-06-30 12:20:00,6.64,6.64,6.63,6.63,129600.0,5.2379,5.2379,5.23,5.23,129600.0
2008-06-30 12:30:00,6.63,6.63,6.62,6.62,103200.0,5.23,5.23,5.2222,5.2222,103200.0
2008-06-30 12:40:00,6.62,6.62,6.61,6.62,135200.0,5.2222,5.2222,5.2143,5.2222,135200.0
2008-06-30 12:50:00,6.61,6.61,6.59,6.59,60400.0,5.2143,5.2143,5.1985,5.1985,60400.0
2008-06-30 13:00:00,6.6,6.6,6.59,6.59,148800.0,5.2064,5.2064,5.1985,5.1985,148800.0
2008-06-30 13:10:00,6.59,6.61,6.59,6.61,169200.0,5.1985,5.2143,5.1985,5.2143,169200.0
2008-06-30 13:20:00,6.61,6.62,6.6,6.6,142000.0,5.2143,5.2222,5.2064,5.2064,142000.0
2008-06-30 13:30:00,6.6,6.61,6.6,6.6,157200.0,5.2064,5.2143,5.2064,5.2064,157200.0
2008-06-30 13:40:00,6.6,6.61,6.6,6.6,206400.0,5.2064,5.2143,5.2064,5.2064,206400.0
2008-06-30 13:50:00,6.6,6.6,6.58,6.6,271200.0,5.2064,5.2064,5.1906,5.2064,271200.0
2008-06-30 14:00:00,6.6,6.63,6.6,6.63,217600.0,5.2064,5.23,5.2064,5.23,217600.0
2008-06-30 14:10:00,6.62,6.63,6.62,6.62,127200.0,5.2222,5.23,5.2222,5.2222,127200.0
2008-06-30 14:20:00,6.62,6.63,6.62,6.63,246400.0,5.2222,5.23,5.2222,5.23,246400.0
2008-06-30 14:30:00,6.63,6.63,6.62,6.63,216800.0,5.23,5.23,5.2222,5.23,216800.0
2008-06-30 14:40:00,6.63,6.64,6.63,6.63,199600.0,5.23,5.2379,5.23,5.23,199600.0
2008-06-30 14:50:00,6.63,6.63,6.61,6.61,168800.0,5.23,5.23,5.2143,5.2143,168800.0
2008-06-30 15:00:00,6.61,6.64,6.61,6.63,220000.0,5.2143,5.2379,5.2143,5.23,220000.0
2008-06-30 15:10:00,6.63,6.64,6.63,6.64,150000.0,5.23,5.2379,5.23,5.2379,150000.0
2008-06-30 15:20:00,6.64,6.64,6.62,6.63,204400.0,5.2379,5.2379,5.2222,5.23,204400.0
2008-06-30 15:30:00,6.62,6.64,6.61,6.63,319600.0,5.2222,5.2379,5.2143,5.23,319600.0
2008-06-30 15:40:00,6.63,6.65,6.62,6.63,477600.0,5.23,5.2458,5.2222,5.23,477600.0
2008-06-30 15:50:00,6.63,6.63,6.62,6.63,1006400.0,5.23,5.23,5.2222,5.23,1006400.0
2008-07-01 09:30:00,6.58,6.79,6.58,6.66,392800.0,5.1906,5.3563,5.1906,5.2537,392800.0
2008-07-01 09:40:00,6.66,6.7,6.65,6.68,354000.0,5.2537,5.2853,5.2458,5.2695,354000.0
2008-07-01 09:50:00,6.68,6.73,6.68,6.73,270000.0,5.2695,5.3089,5.2695,5.3089,270000.0
2008-07-01 10:00:00,6.73,6.78,6.72,6.74,377200.0,5.3089,5.3484,5.301,5.3168,377200.0
2008-07-01 10:10:00,6.74,6.76,6.72,6.76,298400.0,5.3168,5.3326,5.301,5.3326,298400.0
2008-07-01 10:20:00,6.77,6.8,6.76,6.8,171200.0,5.3405,5.3642,5.3326,5.3642,171200.0
2008-07-01 10:30:00,6.8,6.85,6.8,6.84,290800.0,5.3642,5.4036,5.3642,5.3957,290800.0
2008-07-01 10:40:00,6.84,6.85,6.8,6.83,265200.0,5.3957,5.4036,5.3642,5.3878,265200.0
2008-07-01 10:50:00,6.83,6.83,6.8,6.81,198800.0,5.3878,5.3878,5.3642,5.372,198800.0
2008-07-01 11:00:00,6.81,6.83,6.76,6.76,167200.0,5.372,5.3878,5.3326,5.3326,167200.0
2008-07-01 11:10:00,6.76,6.76,6.75,6.75,117200.0,5.3326,5.3326,5.3247,5.3247,117200.0
2008-07-01 11:20:00,6.75,6.77,6.75,6.75,133200.0,5.3247,5.3405,5.3247,5.3247,133200.0
2008-07-01 11:30:00,6.75,6.77,6.74,6.74,96000.0,5.3247,5.3405,5.3168,5.3168,96000.0
2008-07-01 11:40:00,6.74,6.76,6.72,6.73,119200.0,5.3168,5.3326,5.301,5.3089,119200.0
2008-07-01 11:50:00,6.73,6.74,6.71,6.72,142800.0,5.3089,5.3168,5.2932,5.301,142800.0
2008-07-01 12:00:00,6.72,6.73,6.7,6.72,89200.0,5.301,5.3089,5.2853,5.301,89200.0
2008-07-01 12:10:00,6.72,6.72,6.66,6.68,279200.0,5.301,5.301,5.2537,5.2695,279200.0
2008-07-01 12:20:00,6.68,6.7,6.68,6.69,243200.0,5.2695,5.2853,5.2695,5.2774,243200.0
2008-07-01 12:30:00,6.69,6.7,6.69,6.69,94400.0,5.2774,5.2853,5.2774,5.2774,94400.0
2008-07-01 12:40:00,6.69,6.7,6.68,6.7,83600.0,5.2774,5.2853,5.2695,5.2853,83600.0
2008-07-01 12:50:00,6.7,6.72,6.7,6.72,87200.0,5.2853,5.301,5.2853,5.301,87200.0
2008-07-01 13:00:00,6.71,6.73,6.71,6.71,322000.0,5.2932,5.3089,5.2932,5.2932,322000.0
2008-07-01 13:10:00,6.71,6.73,6.71,6.73,116800.0,5.2932,5.3089,5.2932,5.3089,116800.0
2008-07-01 13:20:00,6.73,6.76,6.73,6.75,110800.0,5.3089,5.3326,5.3089,5.3247,110800.0
2008-07-01 13:30:00,6.76,6.76,6.74,6.75,179600.0,5.3326,5.3326,5.3168,5.3247,179600.0
2008-07-01 13:40:00,6.75,6.78,6.75,6.78,200400.0,5.3247,5.3484,5.3247,5.3484,200400.0
2008-07-01 13:50:00,6.78,6.81,6.78,6.8,222000.0,5.3484,5.372,5.3484,5.3642,222000.0
2008-07-01 14:00:00,6.8,6.81,6.78,6.8,236800.0,5.3642,5.372,5.3484,5.3642,236800.0
2008-07-01 14:10:00,6.79,6.81,6.77,6.77,183200.0,5.3563,5.372,5.3405,5.3405,183200.0
2008-07-01 14:20:00,6.77,6.79,6.75,6.75,258800.0,5.3405,5.3563,5.3247,5.3247,258800.0
2008-07-01 14:30:00,6.75,6.77,6.75,6.76,190400.0,5.3247,5.3405,5.3247,5.3326,190400.0
2008-07-01 14:40:00,6.76,6.82,6.76,6.78,236400.0,5.3326,5.3799,5.3326,5.3484,236400.0
2008-07-01 14:50:00,6.78,6.79,6.77,6.77,177600.0,5.3484,5.3563,5.3405,5.3405,177600.0
2008-07-01 15:00:00,6.77,6.78,6.75,6.77,336800.0,5.3405,5.3484,5.3247,5.3405,336800.0
2008-07-01 15:10:00,6.77,6.78,6.75,6.75,304400.0,5.3405,5.3484,5.3247,5.3247,304400.0
2008-07-01 15:20:00,6.75,6.77,6.75,6.76,726400.0,5.3247,5.3405,5.3247,5.3326,726400.0
2008-07-01 15:30:00,6.76,6.79,6.75,6.78,201200.0,5.3326,5.3563,5.3247,5.3484,201200.0
2008-07-01 15:40:00,6.79,6.79,6.76,6.77,318400.0,5.3563,5.3563,5.3326,5.3405,318400.0
2008-07-01 15:50:00,6.77,6.79,6.76,6.79,477600.0,5.3405,5.3563,5.3326,5.3563,477600.0
2008-07-02 09:30:00,6.71,6.83,6.71,6.82,173600.0,5.2932,5.3878,5.2932,5.3799,173600.0
2008-07-02 09:40:00,6.81,6.86,6.8,6.82,242000.0,5.372,5.4115,5.3642,5.3799,242000.0
2008-07-02 09:50:00,6.82,6.83,6.77,6.81,247200.0,5.3799,5.3878,5.3405,5.372,247200.0
2008-07-02 10:00:00,6.81,6.83,6.8,6.83,170400.0,5.372,5.3878,5.3642,5.3878,170400.0
2008-07-02 10:10:00,6.82,6.83,6.77,6.77,103600.0,5.3799,5.3878,5.3405,5.3405,103600.0
2008-07-02 10:20:00,6.77,6.79,6.75,6.76,147200.0,5.3405,5.3563,5.3247,5.3326,147200.0
2008-07-02 10:30:00,6.76,6.77,6.74,6.74,195200.0,5.3326,5.3405,5.3168,5.3168,195200.0
2008-07-02 10:40:00,6.74,6.79,6.74,6.78,119600.0,5.3168,5.3563,5.3168,5.3484,119600.0
2008-07-02 10:50:00,6.78,6.78,6.74,6.74,163600.0,5.3484,5.3484,5.3168,5.3168,163600.0
2008-07-02 11:00:00,6.74,6.74,6.69,6.7,170000.0,5.3168,5.3168,5.2774,5.2853,170000.0
2008-07-02 11:10:00,6.71,6.71,6.69,6.7,72400.0,5.2932,5.2932,5.2774,5.2853,72400.0
2008-07-02 11:20:00,6.7,6.7,6.65,6.65,139600.0,5.2853,5.2853,5.2458,5.2458,139600.0
2008-07-02 11:30:00,6.66,6.68,6.65,6.68,127600.0,5.2537,5.2695,5.2458,5.2695,127600.0
2008-07-02 11:40:00,6.68,6.68,6.62,6.64,143600.0,5.2695,5.2695,5.2222,5.2379,143600.0
2008-07-02 11:50:00,6.64,6.64,6.6,6.61,165600.0,5.2379,5.2379,5.2064,5.2143,165600.0
2008-07-02 12:00:00,6.61,6.64,6.61,6.64,101600.0,5.2143,5.2379,5.2143,5.2379,101600.0
2008-07-02 12:10:00,6.64,6.65,6.64,6.64,57200.0,5.2379,5.2458,5.2379,5.2379,57200.0
2008-07-02 12:20:00,6.65,6.65,6.61,6.62,118400.0,5.2458,5.2458,5.2143,5.2222,118400.0
2008-07-02 12:30:00,6.62,6.63,6.6,6.61,222400.0,5.2222,5.23,5.2064,5.2143,222400.0
2008-07-02 12:40:00,6.61,6.62,6.6,6.62,110000.0,5.2143,5.2222,5.2064,5.2222,110000.0
2008-07-02 12:50:00,6.62,6.64,6.61,6.62,106800.0,5.2222,5.2379,5.2143,5.2222,106800.0
2008-07-02 13:00:00,6.62,6.63,6.61,6.62,113200.0,5.2222,5.23,5.2143,5.2222,113200.0
2008-07-02 13:10:00,6.62,6.64,6.62,6.63,87600.0,5.2222,5.2379,5.2222,5.23,87600.0
2008-07-02 13:20:00,6.63,6.64,6.61,6.63,123600.0,5.23,5.2379,5.2143,5.23,123600.0
2008-07-02 13:30:00,6.63,6.64,6.62,6.62,86400.0,5.23,5.2379,5.2222,5.2222,86400.0
2008-07-02 13:40:00,6.62,6.63,6.6,6.62,164800.0,5.2222,5.23,5.2064,5.2222,164800.0
2008-07-02 13:50:00,6.62,6.63,6.62,6.63,122800.0,5.2222,5.23,5.2222,5.23,122800.0
2008-07-02 14:00:00,6.63,6.64,6.62,6.62,148400.0,5.23,5.2379,5.2222,5.2222,148400.0
2008-07-02 14:10:00,6.62,6.62,6.6,6.61,146000.0,5.2222,5.2222,5.2064,5.2143,146000.0
2008-07-02 14:20:00,6.61,6.61,6.57,6.57,187200.0,5.2143,5.2143,5.1827,5.1827,187200.0
2008-07-02 14:30:00,6.57,6.6,6.57,6.57,268800.0,5.1827,5.2064,5.1827,5.1827,268800.0
2008-07-02 14:40:00,6.58,6.59,6.57,6.59,157200.0,5.1906,5.1985,5.1827,5.1985,157200.0
2008-07-02 14:50:00,6.59,6.59,6.57,6.59,162800.0,5.1985,5.1985,5.1827,5.1985,162800.0
2008-07-02 15:00:00,6.59,6.6,6.57,6.58,183200.0,5.1985,5.2064,5.1827,5.1906,183200.0
2008-07-02 15:10:00,6.58,6.61,6.58,6.6,322400.0,5.1906,5.2143,5.1906,5.2064,322400.0
2008-07-02 15:20:00,6.6,6.62,6.58,6.59,249600.0,5.2064,5.2222,5.1906,5.1985,249600.0
2008-07-02 15:30:00,6.58,6.6,6.58,6.59,398800.0,5.1906,5.2064,5.1906,5.1985,398800.0
2008-07-02 15:40:00,6.59,6.59,6.55,6.56,313200.0,5.1985,5.1985,5.1669,5.1748,313200.0
2008-07-02 15:50:00,6.56,6.56,6.54,6.55,800000.0,5.1748,5.1748,5.1591,5.1669,800000.0
2008-07-03 09:30:00,6.76,6.76,6.6,6.62,172000.0,5.3326,5.3326,5.2064,5.2222,172000.0
2008-07-03 09:40:00,6.62,6.63,6.55,6.58,168400.0,5.2222,5.23,5.1669,5.1906,168400.0
2008-07-03 09:50:00,6.58,6.6,6.57,6.59,224800.0,5.1906,5.2064,5.1827,5.1985,224800.0
2008-07-03 10:00:00,6.59,6.6,6.54,6.59,192000.0,5.1985,5.2064,5.1591,5.1985,192000.0
2008-07-03 10:10:00,6.59,6.61,6.58,6.6,289200.0,5.1985,5.2143,5.1906,5.2064,289200.0
2008-07-03 10:20:00,6.6,6.6,6.58,6.6,271200.0,5.2064,5.2064,5.1906,5.2064,271200.0
2008-07-03 10:30:00,6.6,6.6,6.58,6.6,272000.0,5.2064,5.2064,5.1906,5.2064,272000.0
2008-07-03 10:40:00,6.6,6.6,6.55,6.58,200000.0,5.2064,5.2064,5.1669,5.1906,200000.0
2008-07-03 10:50:00,6.58,6.6,6.55,6.55,178000.0,5.1906,5.2064,5.1669,5.1669,178000.0
2008-07-03 11:00:00,6.55,6.59,6.54,6.56,192800.0,5.1669,5.1985,5.1591,5.1748,192800.0
2008-07-03 11:10:00,6.56,6.6,6.55,6.6,198000.0,5.1748,5.2064,5.1669,5.2064,198000.0
2008-07-03 11:20:00,6.6,6.6,6.59,6.6,109600.0,5.2064,5.2064,5.1985,5.2064,109600.0
2008-07-03 11:30:00,6.6,6.61,6.59,6.6,278000.0,5.2064,5.2143,5.1985,5.2064,278000.0
2008-07-03 11:40:00,6.6,6.6,6.58,6.6,102000.0,5.2064,5.2064,5.1906,5.2064,102000.0
2008-07-03 11:50:00,6.6,6.6,6.58,6.59,66000.0,5.2064,5.2064,5.1906,5.1985,66000.0
2008-07-03 12:00:00,6.59,6.59,6.55,6.55,98000.0,5.1985,5.1985,5.1669,5.1669,98000.0
2008-07-03 12:10:00,6.55,6.58,6.54,6.58,106400.0,5.1669,5.1906,5.1591,5.1906,106400.0
2008-07-03 12:20:00,6.58,6.6,6.58,6.59,100400.0,5.1906,5.2064,5.1906,5.1985,100400.0
2008-07-03 12:30:00,6.59,6.59,6.55,6.57,164000.0,5.1985,5.1985,5.1669,5.1827,164000.0
2008-07-03 12:40:00,6.56,6.59,6.55,6.59,188800.0,5.1748,5.1985,5.1669,5.1985,188800.0
2008-07-03 12:50:00,6.59,6.6,6.57,6.59,390400.0,5.1985,5.2064,5.1827,5.1985,390400.0
2008-07-07 09:30:00,6.62,6.72,6.62,6.71,101200.0,5.2222,5.301,5.2222,5.2932,101200.0
2008-07-07 09:40:00,6.71,6.71,6.66,6.67,91600.0,5.2932,5.2932,5.2537,5.2616,91600.0
2008-07-07 09:50:00,6.67,6.68,6.64,6.66,130000.0,5.2616,5.2695,5.2379,5.2537,130000.0
2008-07-07 10:00:00,6.66,6.67,6.6,6.6,147600.0,5.2537,5.2616,5.2064,5.2064,147600.0
2008-07-07 10:10:00,6.6,6.64,6.6,6.61,72000.0,5.2064,5.2379,5.2064,5.2143,72000.0
2008-07-07 10:20:00,6.61,6.63,6.61,6.62,56000.0,5.2143,5.23,5.2143,5.2222,56000.0
2008-07-07 10:30:00,6.62,6.63,6.61,6.63,83600.0,5.2222,5.23,5.2143,5.23,83600.0
2008-07-07 10:40:00,6.63,6.63,6.61,6.62,77600.0,5.23,5.23,5.2143,5.2222,77600.0
2008-07-07 10:50:00,6.61,6.61,6.59,6.59,72400.0,5.2143,5.2143,5.1985,5.1985,72400.0
2008-07-07 11:00:00,6.6,6.6,6.57,6.58,135200.0,5.2064,5.2064,5.1827,5.1906,135200.0
2008-07-07 11:10:00,6.57,6.6,6.57,6.59,125200.0,5.1827,5.2064,5.1827,5.1985,125200.0
2008-07-07 11:20:00,6.59,6.6,6.58,6.59,41600.0,5.1985,5.2064,5.1906,5.1985,41600.0
2008-07-07 11:30:00,6.59,6.6,6.56,6.57,125200.0,5.1985,5.2064,5.1748,5.1827,125200.0
2008-07-07 11:40:00,6.57,6.57,6.55,6.55,77200.0,5.1827,5.1827,5.1669,5.1669,77200.0
2008-07-07 11:50:00,6.55,6.57,6.55,6.57,84000.0,5.1669,5.1827,5.1669,5.1827,84000.0
2008-07-07 12:00:00,6.56,6.57,6.55,6.56,92800.0,5.1748,5.1827,5.1669,5.1748,92800.0
2008-07-07 12:10:00,6.56,6.56,6.51,6.52,140400.0,5.1748,5.1748,5.1354,5.1433,140400.0
2008-07-07 12:20:00,6.52,6.52,6.47,6.47,142800.0,5.1433,5.1433,5.1038,5.1038,142800.0
2008-07-07 12:30:00,6.48,6.51,6.48,6.5,134800.0,5.1117,5.1354,5.1117,5.1275,134800.0
2008-07-07 12:40:00,6.5,6.52,6.5,6.5,78800.0,5.1275,5.1433,5.1275,5.1275,78800.0
2008-07-07 12:50:00,6.5,6.52,6.48,6.48,238400.0,5.1275,5.1433,5.1117,5.1117,238400.0
2008-07-07 13:00:00,6.49,6.49,6.46,6.49,175200.0,5.1196,5.1196,5.0959,5.1196,175200.0
2008-07-07 13:10:00,6.49,6.5,6.48,6.48,159200.0,5.1196,5.1275,5.1117,5.1117,159200.0
2008-07-07 13:20:00,6.48,6.49,6.47,6.47,100400.0,5.1117,5.1196,5.1038,5.1038,100400.0
2008-07-07 13:30:00,6.47,6.49,6.46,6.47,72000.0,5.1038,5.1196,5.0959,5.1038,72000.0
2008-07-07 13:40:00,6.47,6.48,6.46,6.46,78400.0,5.1038,5.1117,5.0959,5.0959,78400.0
2008-07-07 13:50:00,6.46,6.47,6.45,6.46,67600.0,5.0959,5.1038,5.0881,5.0959,67600.0
2008-07-07 14:00:00,6.46,6.48,6.44,6.46,164800.0,5.0959,5.1117,5.0802,5.0959,164800.0
2008-07-07 14:10:00,6.46,6.47,6.44,6.47,284000.0,5.0959,5.1038,5.0802,5.1038,284000.0
2008-07-07 14:20:00,6.47,6.49,6.47,6.48,144800.0,5.1038,5.1196,5.1038,5.1117,144800.0
2008-07-07 14:30:00,6.48,6.5,6.48,6.49,75600.0,5.1117,5.1275,5.1117,5.1196,75600.0
2008-07-07 14:40:00,6.49,6.49,6.47,6.48,142000.0,5.1196,5.1196,5.1038,5.1117,142000.0
2008-07-07 14:50:00,6.48,6.49,6.47,6.49,173200.0,5.1117,5.1196,5.1038,5.1196,173200.0
2008-07-07 15:00:00,6.49,6.54,6.49,6.53,264000.0,5.1196,5.1591,5.1196,5.1512,264000.0
2008-07-07 15:10:00,6.53,6.57,6.53,6.57,316000.0,5.1512,5.1827,5.1512,5.1827,316000.0
2008-07-07 15:20:00,6.57,6.6,6.55,6.6,334400.0,5.1827,5.2064,5.1669,5.2064,334400.0
2008-07-07 15:30:00,6.6,6.61,6.58,6.59,382400.0,5.2064,5.2143,5.1906,5.1985,382400.0
2008-07-07 15:40:00,6.6,6.61,6.58,6.58,255200.0,5.2064,5.2143,5.1906,5.1906,255200.0
2008-07-07 15:50:00,6.58,6.59,6.53,6.53,563600.0,5.1906,5.1985,5.1512,5.1512,563600.0
2008-07-08 09:30:00,6.56,6.6,6.51,6.6,77200.0,5.1748,5.2064,5.1354,5.2064,77200.0
2008-07-08 09:40:00,6.6,6.67,6.59,6.6,142800.0,5.2064,5.2616,5.1985,5.2064,142800.0
2008-07-08 09:50:00,6.61,6.65,6.61,6.61,145600.0,5.2143,5.2458,5.2143,5.2143,145600.0
2008-07-08 10:00:00,6.61,6.63,6.58,6.63,104800.0,5.2143,5.23,5.1906,5.23,104800.0
2008-07-08 10:10:00,6.62,6.63,6.57,6.61,105200.0,5.2222,5.23,5.1827,5.2143,105200.0
2008-07-08 10:20:00,6.61,6.63,6.6,6.62,284800.0,5.2143,5.23,5.2064,5.2222,284800.0
2008-07-08 10:30:00,6.62,6.63,6.57,6.59,162000.0,5.2222,5.23,5.1827,5.1985,162000.0
2008-07-08 10:40:00,6.59,6.62,6.58,6.62,82800.0,5.1985,5.2222,5.1906,5.2222,82800.0
2008-07-08 10:50:00,6.62,6.62,6.58,6.61,81200.0,5.2222,5.2222,5.1906,5.2143,81200.0
2008-07-08 11:00:00,6.61,6.63,6.6,6.63,97600.0,5.2143,5.23,5.2064,5.23,97600.0
2008-07-08 11:10:00,6.63,6.64,6.61,6.62,288000.0,5.23,5.2379,5.2143,5.2222,288000.0
2008-07-08 11:20:00,6.61,6.64,6.61,6.62,158800.0,5.2143,5.2379,5.2143,5.2222,158800.0
2008-07-08 11:30:00,6.62,6.64,6.61,6.61,209600.0,5.2222,5.2379,5.2143,5.2143,209600.0
2008-07-08 11:40:00,6.61,6.64,6.6,6.63,78800.0,5.2143,5.2379,5.2064,5.23,78800.0
2008-07-08 11:50:00,6.63,6.64,6.61,6.61,83600.0,5.23,5.2379,5.2143,5.2143,83600.0
2008-07-08 12:00:00,6.61,6.63,6.6,6.61,46800.0,5.2143,5.23,5.2064,5.2143,46800.0
2008-07-08 12:10:00,6.61,6.63,6.6,6.61,60400.0,5.2143,5.23,5.2064,5.2143,60400.0
2008-07-08 12:20:00,6.61,6.63,6.6,6.63,107200.0,5.2143,5.23,5.2064,5.23,107200.0
2008-07-08 12:30:00,6.63,6.64,6.62,6.62,146400.0,5.23,5.2379,5.2222,5.2222,146400.0
2008-07-08 12:40:00,6.62,6.62,6.58,6.58,117600.0,5.2222,5.2222,5.1906,5.1906,117600.0
2008-07-08 12:50:00,6.58,6.6,6.57,6.57,157200.0,5.1906,5.2064,5.1827,5.1827,157200.0
2008-07-08 13:00:00,6.57,6.59,6.57,6.59,210400.0,5.1827,5.1985,5.1827,5.1985,210400.0
2008-07-08 13:10:00,6.59,6.59,6.55,6.56,188800.0,5.1985,5.1985,5.1669,5.1748,188800.0
2008-07-08 13:20:00,6.56,6.56,6.53,6.56,184800.0,5.1748,5.1748,5.1512,5.1748,184800.0
2008-07-08 13:30:00,6.56,6.56,6.54,6.54,92800.0,5.1748,5.1748,5.1591,5.1591,92800.0
2008-07-08 13:40:00,6.54,6.57,6.54,6.55,112000.0,5.1591,5.1827,5.1591,5.1669,112000.0
2008-07-08 13:50:00,6.55,6.57,6.55,6.56,62800.0,5.1669,5.1827,5.1669,5.1748,62800.0
2008-07-08 14:00:00,6.56,6.6,6.56,6.59,68000.0,5.1748,5.2064,5.1748,5.1985,68000.0
2008-07-08 14:10:00,6.59,6.6,6.58,6.6,76000.0,5.1985,5.2064,5.1906,5.2064,76000.0
2008-07-08 14:20:00,6.6,6.61,6.59,6.61,92800.0,5.2064,5.2143,5.1985,5.2143,92800.0
2008-07-08 14:30:00,6.6,6.63,6.6,6.62,271200.0,5.2064,5.23,5.2064,5.2222,271200.0
2008-07-08 14:40:00,6.62,6.66,6.62,6.62,595200.0,5.2222,5.2537,5.2222,5.2222,595200.0
2008-07-08 14:50:00,6.63,6.65,6.62,6.65,346400.0,5.23,5.2458,5.2222,5.2458,346400.0
2008-07-08 15:00:00,6.65,6.67,6.64,6.65,244800.0,5.2458,5.2616,5.2379,5.2458,244800.0
2008-07-08 15:10:00,6.65,6.65,6.63,6.65,366800.0,5.2458,5.2458,5.23,5.2458,366800.0
2008-07-08 15:20:00,6.65,6.65,6.62,6.64,643600.0,5.2458,5.2458,5.2222,5.2379,643600.0
2008-07-08 15:30:00,6.64,6.66,6.63,6.65,574000.0,5.2379,5.2537,5.23,5.2458,574000.0
2008-07-08 15:40:00,6.65,6.65,6.62,6.64,1024800.0,5.2458,5.2458,5.2222,5.2379,1024800.0
2008-07-08 15:50:00,6.65,6.67,6.64,6.64,860000.0,5.2458,5.2616,5.2379,5.2379,860000.0
2008-07-09 09:30:00,6.63,6.71,6.62,6.62,90800.0,5.23,5.2932,5.2222,5.2222,90800.0
2008-07-09 09:40:00,6.62,6.66,6.59,6.59,177200.0,5.2222,5.2537,5.1985,5.1985,177200.0
2008-07-09 09:50:00,6.6,6.62,6.57,6.6,154800.0,5.2064,5.2222,5.1827,5.2064,154800.0
2008-07-09 10:00:00,6.61,6.62,6.57,6.59,105600.0,5.2143,5.2222,5.1827,5.1985,105600.0
2008-07-09 10:10:00,6.59,6.61,6.57,6.6,143600.0,5.1985,5.2143,5.1827,5.2064,143600.0
2008-07-09 10:20:00,6.6,6.62,6.59,6.61,150400.0,5.2064,5.2222,5.1985,5.2143,150400.0
2008-07-09 10:30:00,6.61,6.62,6.57,6.59,178000.0,5.2143,5.2222,5.1827,5.1985,178000.0
2008-07-09 10:40:00,6.58,6.59,6.56,6.57,158800.0,5.1906,5.1985,5.1748,5.1827,158800.0
2008-07-09 10:50:00,6.57,6.62,6.57,6.59,178800.0,5.1827,5.2222,5.1827,5.1985,178800.0
2008-07-09 11:00:00,6.59,6.61,6.59,6.6,282800.0,5.1985,5.2143,5.1985,5.2064,282800.0
2008-07-09 11:10:00,6.61,6.61,6.59,6.61,192400.0,5.2143,5.2143,5.1985,5.2143,192400.0
2008-07-09 11:20:00,6.61,6.66,6.6,6.64,180800.0,5.2143,5.2537,5.2064,5.2379,180800.0
2008-07-09 11:30:00,6.64,6.65,6.6,6.61,121600.0,5.2379,5.2458,5.2064,5.2143,121600.0
2008-07-09 11:40:00,6.61,6.63,6.61,6.62,109200.0,5.2143,5.23,5.2143,5.2222,109200.0
2008-07-09 11:50:00,6.62,6.62,6.6,6.61,67600.0,5.2222,5.2222,5.2064,5.2143,67600.0
2008-07-09 12:00:00,6.61,6.61,6.58,6.6,90400.0,5.2143,5.2143,5.1906,5.2064,90400.0
2008-07-09 12:10:00,6.6,6.63,6.6,6.63,72000.0,5.2064,5.23,5.2064,5.23,72000.0
2008-07-09 12:20:00,6.63,6.64,6.62,6.63,56400.0,5.23,5.2379,5.2222,5.23,56400.0
2008-07-09 12:30:00,6.62,6.63,6.58,6.58,75600.0,5.2222,5.23,5.1906,5.1906,75600.0
2008-07-09 12:40:00,6.58,6.59,6.57,6.58,129600.0,5.1906,5.1985,5.1827,5.1906,129600.0
2008-07-09 12:50:00,6.58,6.6,6.58,6.59,74400.0,5.1906,5.2064,5.1906,5.1985,74400.0
2008-07-09 13:00:00,6.59,6.59,6.57,6.58,118400.0,5.1985,5.1985,5.1827,5.1906,118400.0
2008-07-09 13:10:00,6.58,6.6,6.58,6.6,100000.0,5.1906,5.2064,5.1906,5.2064,100000.0
2008-07-09 13:20:00,6.6,6.61,6.59,6.61,75600.0,5.2064,5.2143,5.1985,5.2143,75600.0
2008-07-09 13:30:00,6.61,6.63,6.61,6.62,78400.0,5.2143,5.23,5.2143,5.2222,78400.0
2008-07-09 13:40:00,6.62,6.63,6.62,6.63,67600.0,5.2222,5.23,5.2222,5.23,67600.0
2008-07-09 13:50:00,6.63,6.63,6.61,6.63,67200.0,5.23,5.23,5.2143,5.23,67200.0
2008-07-09 14:00:00,6.63,6.65,6.62,6.65,204000.0,5.23,5.2458,5.2222,5.2458,204000.0
2008-07-09 14:10:00,6.65,6.67,6.64,6.64,171600.0,5.2458,5.2616,5.2379,5.2379,171600.0
2008-07-09 14:20:00,6.64,6.65,6.63,6.64,133200.0,5.2379,5.2458,5.23,5.2379,133200.0
2008-07-09 14:30:00,6.64,6.65,6.63,6.65,115600.0,5.2379,5.2458,5.23,5.2458,115600.0
2008-07-09 14:40:00,6.64,6.65,6.63,6.63,125200.0,5.2379,5.2458,5.23,5.23,125200.0
2008-07-09 14:50:00,6.63,6.63,6.61,6.63,148400.0,5.23,5.23,5.2143,5.23,148400.0
2008-07-09 15:00:00,6.63,6.63,6.6,6.6,175200.0,5.23,5.23,5.2064,5.2064,175200.0
2008-07-09 15:10:00,6.6,6.61,6.59,6.59,104000.0,5.2064,5.2143,5.1985,5.1985,104000.0
2008-07-09 15:20:00,6.59,6.6,6.58,6.59,110000.0,5.1985,5.2064,5.1906,5.1985,110000.0
2008-07-09 15:30:00,6.59,6.6,6.57,6.58,141200.0,5.1985,5.2064,5.1827,5.1906,141200.0
2008-07-09 15:40:00,6.57,6.58,6.54,6.55,297600.0,5.1827,5.1906,5.1591,5.1669,297600.0
2008-07-09 15:50:00,6.55,6.57,6.54,6.54,449200.0,5.1669,5.1827,5.1591,5.1591,449200.0
2008-07-10 09:30:00,6.52,6.6,6.5,6.51,75600.0,5.1433,5.2064,5.1275,5.1354,75600.0
2008-07-10 09:40:00,6.52,6.65,6.52,6.63,157600.0,5.1433,5.2458,5.1433,5.23,157600.0
2008-07-10 09:50:00,6.63,6.63,6.58,6.59,86400.0,5.23,5.23,5.1906,5.1985,86400.0
2008-07-10 10:00:00,6.6,6.62,6.56,6.6,104000.0,5.2064,5.2222,5.1748,5.2064,104000.0
2008-07-10 10:10:00,6.6,6.62,6.56,6.58,118800.0,5.2064,5.2222,5.1748,5.1906,118800.0
2008-07-10 10:20:00,6.58,6.65,6.58,6.65,125600.0,5.1906,5.2458,5.1906,5.2458,125600.0
2008-07-10 10:30:00,6.65,6.67,6.6,6.66,203200.0,5.2458,5.2616,5.2064,5.2537,203200.0
2008-07-10 10:40:00,6.66,6.7,6.65,6.66,166800.0,5.2537,5.2853,5.2458,5.2537,166800.0
2008-07-10 10:50:00,6.66,6.68,6.63,6.65,101600.0,5.2537,5.2695,5.23,5.2458,101600.0
2008-07-10 11:00:00,6.65,6.68,6.64,6.64,106000.0,5.2458,5.2695,5.2379,5.2379,106000.0
2008-07-10 11:10:00,6.64,6.67,6.63,6.63,100400.0,5.2379,5.2616,5.23,5.23,100400.0
2008-07-10 11:20:00,6.63,6.64,6.63,6.64,69600.0,5.23,5.2379,5.23,5.2379,69600.0
2008-07-10 11:30:00,6.64,6.66,6.63,6.65,95200.0,5.2379,5.2537,5.23,5.2458,95200.0
2008-07-10 11:40:00,6.65,6.66,6.63,6.63,77600.0,5.2458,5.2537,5.23,5.23,77600.0
2008-07-10 11:50:00,6.63,6.64,6.61,6.64,62400.0,5.23,5.2379,5.2143,5.2379,62400.0
2008-07-10 12:00:00,6.64,6.69,6.64,6.68,149600.0,5.2379,5.2774,5.2379,5.2695,149600.0
2008-07-10 12:10:00,6.68,6.68,6.65,6.67,96400.0,5.2695,5.2695,5.2458,5.2616,96400.0
2008-07-10 12:20:00,6.67,6.67,6.66,6.66,72800.0,5.2616,5.2616,5.2537,5.2537,72800.0
2008-07-10 12:30:00,6.66,6.66,6.64,6.66,54000.0,5.2537,5.2537,5.2379,5.2537,54000.0
2008-07-10 12:40:00,6.66,6.66,6.65,6.66,48800.0,5.2537,5.2537,5.2458,5.2537,48800.0
2008-07-10 12:50:00,6.66,6.66,6.62,6.63,67600.0,5.2537,5.2537,5.2222,5.23,67600.0
2008-07-10 13:00:00,6.63,6.66,6.63,6.65,91600.0,5.23,5.2537,5.23,5.2458,91600.0
2008-07-10 13:10:00,6.65,6.66,6.64,6.66,88000.0,5.2458,5.2537,5.2379,5.2537,88000.0
2008-07-10 13:20:00,6.66,6.67,6.63,6.64,81600.0,5.2537,5.2616,5.23,5.2379,81600.0
2008-07-10 13:30:00,6.65,6.68,6.65,6.67,86800.0,5.2458,5.2695,5.2458,5.2616,86800.0
2008-07-10 13:40:00,6.67,6.67,6.66,6.66,69200.0,5.2616,5.2616,5.2537,5.2537,69200.0
2008-07-10 13:50:00,6.66,6.66,6.63,6.63,73600.0,5.2537,5.2537,5.23,5.23,73600.0
2008-07-10 14:00:00,6.63,6.64,6.62,6.62,88000.0,5.23,5.2379,5.2222,5.2222,88000.0
2008-07-10 14:10:00,6.62,6.63,6.57,6.57,120000.0,5.2222,5.23,5.1827,5.1827,120000.0
2008-07-10 14:20:00,6.58,6.6,6.53,6.55,200000.0,5.1906,5.2064,5.1512,5.1669,200000.0
2008-07-10 14:30:00,6.55,6.58,6.55,6.58,109200.0,5.1669,5.1906,5.1669,5.1906,109200.0
2008-07-10 14:40:00,6.58,6.58,6.53,6.56,151200.0,5.1906,5.1906,5.1512,5.1748,151200.0
2008-07-10 14:50:00,6.56,6.57,6.52,6.56,146800.0,5.1748,5.1827,5.1433,5.1748,146800.0
2008-07-10 15:00:00,6.56,6.62,6.56,6.61,226400.0,5.1748,5.2222,5.1748,5.2143,226400.0
2008-07-10 15:10:00,6.61,6.62,6.59,6.59,112400.0,5.2143,5.2222,5.1985,5.1985,112400.0
2008-07-10 15:20:00,6.59,6.62,6.59,6.61,188800.0,5.1985,5.2222,5.1985,5.2143,188800.0
2008-07-10 15:30:00,6.6,6.61,6.58,6.59,215600.0,5.2064,5.2143,5.1906,5.1985,215600.0
2008-07-10 15:40:00,6.59,6.61,6.58,6.6,198000.0,5.1985,5.2143,5.1906,5.2064,198000.0
2008-07-10 15:50:00,6.6,6.63,6.59,6.63,403600.0,5.2064,5.23,5.1985,5.23,403600.0
2008-07-11 09:30:00,6.5,6.61,6.4,6.48,142000.0,5.1275,5.2143,5.0486,5.1117,142000.0
2008-07-11 09:40:00,6.49,6.56,6.44,6.53,130400.0,5.1196,5.1748,5.0802,5.1512,130400.0
2008-07-11 09:50:00,6.53,6.53,6.49,6.49,114000.0,5.1512,5.1512,5.1196,5.1196,114000.0
2008-07-11 10:00:00,6.49,6.53,6.47,6.49,110400.0,5.1196,5.1512,5.1038,5.1196,110400.0
2008-07-11 10:10:00,6.49,6.5,6.45,6.47,92800.0,5.1196,5.1275,5.0881,5.1038,92800.0
2008-07-11 10:20:00,6.47,6.48,6.4,6.43,223200.0,5.1038,5.1117,5.0486,5.0723,223200.0
2008-07-11 10:30:00,6.43,6.45,6.4,6.4,144400.0,5.0723,5.0881,5.0486,5.0486,144400.0
2008-07-11 10:40:00,6.4,6.42,6.4,6.4,163600.0,5.0486,5.0644,5.0486,5.0486,163600.0
2008-07-11 10:50:00,6.41,6.42,6.4,6.41,100800.0,5.0565,5.0644,5.0486,5.0565,100800.0
2008-07-11 11:00:00,6.41,6.43,6.39,6.41,79600.0,5.0565,5.0723,5.0407,5.0565,79600.0
2008-07-11 11:10:00,6.41,6.42,6.4,6.41,195600.0,5.0565,5.0644,5.0486,5.0565,195600.0
2008-07-11 11:20:00,6.41,6.44,6.41,6.42,184800.0,5.0565,5.0802,5.0565,5.0644,184800.0
2008-07-11 11:30:00,6.42,6.47,6.4,6.45,144800.0,5.0644,5.1038,5.0486,5.0881,144800.0
2008-07-11 11:40:00,6.44,6.49,6.44,6.46,80000.0,5.0802,5.1196,5.0802,5.0959,80000.0
2008-07-11 11:50:00,6.46,6.46,6.42,6.46,107600.0,5.0959,5.0959,5.0644,5.0959,107600.0
2008-07-11 12:00:00,6.46,6.47,6.41,6.42,131200.0,5.0959,5.1038,5.0565,5.0644,131200.0
2008-07-11 12:10:00,6.42,6.42,6.39,6.39,121600.0,5.0644,5.0644,5.0407,5.0407,121600.0
2008-07-11 12:20:00,6.39,6.41,6.38,6.39,116000.0,5.0407,5.0565,5.0328,5.0407,116000.0
2008-07-11 12:30:00,6.39,6.39,6.37,6.37,201200.0,5.0407,5.0407,5.0249,5.0249,201200.0
2008-07-11 12:40:00,6.37,6.39,6.35,6.38,176400.0,5.0249,5.0407,5.0092,5.0328,176400.0
2008-07-11 12:50:00,6.39,6.4,6.34,6.36,245600.0,5.0407,5.0486,5.0013,5.0171,245600.0
2008-07-11 13:00:00,6.36,6.38,6.34,6.37,99200.0,5.0171,5.0328,5.0013,5.0249,99200.0
2008-07-11 13:10:00,6.37,6.38,6.34,6.38,138800.0,5.0249,5.0328,5.0013,5.0328,138800.0
2008-07-11 13:20:00,6.38,6.39,6.37,6.38,103600.0,5.0328,5.0407,5.0249,5.0328,103600.0
2008-07-11 13:30:00,6.38,6.41,6.38,6.41,112400.0,5.0328,5.0565,5.0328,5.0565,112400.0
2008-07-11 13:40:00,6.42,6.42,6.38,6.38,119200.0,5.0644,5.0644,5.0328,5.0328,119200.0
2008-07-11 13:50:00,6.38,6.42,6.37,6.4,126400.0,5.0328,5.0644,5.0249,5.0486,126400.0
2008-07-11 14:00:00,6.4,6.45,6.4,6.42,332400.0,5.0486,5.0881,5.0486,5.0644,332400.0
2008-07-11 14:10:00,6.43,6.45,6.42,6.43,152800.0,5.0723,5.0881,5.0644,5.0723,152800.0
2008-07-11 14:20:00,6.44,6.44,6.39,6.39,148800.0,5.0802,5.0802,5.0407,5.0407,148800.0
2008-07-11 14:30:00,6.39,6.42,6.38,6.4,180800.0,5.0407,5.0644,5.0328,5.0486,180800.0
2008-07-11 14:40:00,6.4,6.48,6.4,6.47,162400.0,5.0486,5.1117,5.0486,5.1038,162400.0
2008-07-11 14:50:00,6.47,6.5,6.39,6.43,503200.0,5.1038,5.1275,5.0407,5.0723,503200.0
2008-07-11 15:00:00,6.44,6.5,6.41,6.47,453600.0,5.0802,5.1275,5.0565,5.1038,453600.0
2008-07-11 15:10:00,6.47,6.47,6.41,6.42,350400.0,5.1038,5.1038,5.0565,5.0644,350400.0
2008-07-11 15:20:00,6.41,6.47,6.39,6.45,336400.0,5.0565,5.1038,5.0407,5.0881,336400.0
2008-07-11 15:30:00,6.45,6.46,6.41,6.44,268800.0,5.0881,5.0959,5.0565,5.0802,268800.0
2008-07-11 15:40:00,6.44,6.45,6.41,6.44,307200.0,5.0802,5.0881,5.0565,5.0802,307200.0
2008-07-11 15:50:00,6.44,6.47,6.43,6.43,503600.0,5.0802,5.1038,5.0723,5.0723,503600.0
2008-07-14 09:30:00,6.38,6.73,6.32,6.43,131600.0,5.0328,5.3089,4.9855,5.0723,131600.0
2008-07-14 09:40:00,6.43,6.46,6.41,6.44,140000.0,5.0723,5.0959,5.0565,5.0802,140000.0
2008-07-14 09:50:00,6.44,6.45,6.38,6.39,147200.0,5.0802,5.0881,5.0328,5.0407,147200.0
2008-07-14 10:00:00,6.38,6.39,6.34,6.38,132000.0,5.0328,5.0407,5.0013,5.0328,132000.0
2008-07-14 10:10:00,6.37,6.4,6.34,6.39,83200.0,5.0249,5.0486,5.0013,5.0407,83200.0
2008-07-14 10:20:00,6.38,6.4,6.32,6.35,114000.0,5.0328,5.0486,4.9855,5.0092,114000.0
2008-07-14 10:30:00,6.35,6.38,6.35,6.36,83200.0,5.0092,5.0328,5.0092,5.0171,83200.0
2008-07-14 10:40:00,6.36,6.37,6.32,6.35,65600.0,5.0171,5.0249,4.9855,5.0092,65600.0
2008-07-14 10:50:00,6.35,6.42,6.35,6.42,304000.0,5.0092,5.0644,5.0092,5.0644,304000.0
2008-07-14 11:00:00,6.41,6.42,6.38,6.39,106800.0,5.0565,5.0644,5.0328,5.0407,106800.0
2008-07-14 11:10:00,6.39,6.4,6.37,6.4,82000.0,5.0407,5.0486,5.0249,5.0486,82000.0
2008-07-14 11:20:00,6.4,6.4,6.36,6.36,106000.0,5.0486,5.0486,5.0171,5.0171,106000.0
2008-07-14 11:30:00,6.36,6.36,6.34,6.34,82000.0,5.0171,5.0171,5.0013,5.0013,82000.0
2008-07-14 11:40:00,6.34,6.36,6.34,6.35,85200.0,5.0013,5.0171,5.0013,5.0092,85200.0
2008-07-14 11:50:00,6.34,6.35,6.3,6.35,161600.0,5.0013,5.0092,4.9697,5.0092,161600.0
2008-07-14 12:00:00,6.34,6.34,6.32,6.32,96800.0,5.0013,5.0013,4.9855,4.9855,96800.0
2008-07-14 12:10:00,6.33,6.34,6.32,6.34,28000.0,4.9934,5.0013,4.9855,5.0013,28000.0
2008-07-14 12:20:00,6.34,6.35,6.32,6.33,31200.0,5.0013,5.0092,4.9855,4.9934,31200.0
2008-07-14 12:30:00,6.33,6.33,6.31,6.32,39200.0,4.9934,4.9934,4.9776,4.9855,39200.0
2008-07-14 12:40:00,6.33,6.33,6.32,6.32,99200.0,4.9934,4.9934,4.9855,4.9855,99200.0
2008-07-14 12:50:00,6.32,6.34,6.32,6.32,72400.0,4.9855,5.0013,4.9855,4.9855,72400.0
2008-07-14 13:00:00,6.32,6.32,6.29,6.29,108000.0,4.9855,4.9855,4.9618,4.9618,108000.0
2008-07-14 13:10:00,6.3,6.32,6.29,6.32,53200.0,4.9697,4.9855,4.9618,4.9855,53200.0
2008-07-14 13:20:00,6.32,6.33,6.32,6.32,73600.0,4.9855,4.9934,4.9855,4.9855,73600.0
2008-07-14 13:30:00,6.32,6.34,6.31,6.34,50800.0,4.9855,5.0013,4.9776,5.0013,50800.0
2008-07-14 13:40:00,6.34,6.35,6.33,6.34,249600.0,5.0013,5.0092,4.9934,5.0013,249600.0
2008-07-14 13:50:00,6.34,6.35,6.32,6.34,110800.0,5.0013,5.0092,4.9855,5.0013,110800.0
2008-07-14 14:00:00,6.34,6.35,6.33,6.35,76000.0,5.0013,5.0092,4.9934,5.0092,76000.0
2008-07-14 14:10:00,6.35,6.35,6.33,6.34,68800.0,5.0092,5.0092,4.9934,5.0013,68800.0
2008-07-14 14:20:00,6.34,6.36,6.34,6.35,99200.0,5.0013,5.0171,5.0013,5.0092,99200.0
2008-07-14 14:30:00,6.35,6.37,6.35,6.36,319600.0,5.0092,5.0249,5.0092,5.0171,319600.0
2008-07-14 14:40:00,6.36,6.37,6.35,6.36,309600.0,5.0171,5.0249,5.0092,5.0171,309600.0
2008-07-14 14:50:00,6.36,6.37,6.35,6.36,166800.0,5.0171,5.0249,5.0092,5.0171,166800.0
2008-07-14 15:00:00,6.36,6.37,6.35,6.37,252000.0,5.0171,5.0249,5.0092,5.0249,252000.0
2008-07-14 15:10:00,6.37,6.38,6.36,6.37,131600.0,5.0249,5.0328,5.0171,5.0249,131600.0
2008-07-14 15:20:00,6.37,6.42,6.36,6.4,288800.0,5.0249,5.0644,5.0171,5.0486,288800.0
2008-07-14 15:30:00,6.4,6.43,6.4,6.41,365600.0,5.0486,5.0723,5.0486,5.0565,365600.0
2008-07-14 15:40:00,6.41,6.41,6.37,6.39,285600.0,5.0565,5.0565,5.0249,5.0407,285600.0
2008-07-14 15:50:00,6.39,6.39,6.35,6.36,522400.0,5.0407,5.0407,5.0092,5.0171,522400.0
2008-07-15 09:30:00,6.33,6.4,6.33,6.33,111200.0,4.9934,5.0486,4.9934,4.9934,111200.0
2008-07-15 09:40:00,6.34,6.38,6.32,6.38,121600.0,5.0013,5.0328,4.9855,5.0328,121600.0
2008-07-15 09:50:00,6.37,6.38,6.34,6.37,138000.0,5.0249,5.0328,5.0013,5.0249,138000.0
2008-07-15 10:00:00,6.37,6.37,6.29,6.36,230000.0,5.0249,5.0249,4.9618,5.0171,230000.0
2008-07-15 10:10:00,6.36,6.38,6.34,6.35,150400.0,5.0171,5.0328,5.0013,5.0092,150400.0
2008-07-15 10:20:00,6.34,6.36,6.29,6.3,112400.0,5.0013,5.0171,4.9618,4.9697,112400.0
2008-07-15 10:30:00,6.3,6.32,6.29,6.3,110800.0,4.9697,4.9855,4.9618,4.9697,110800.0
2008-07-15 10:40:00,6.31,6.34,6.29,6.34,200400.0,4.9776,5.0013,4.9618,5.0013,200400.0
2008-07-15 10:50:00,6.34,6.37,6.33,6.34,233200.0,5.0013,5.0249,4.9934,5.0013,233200.0
2008-07-15 11:00:00,6.34,6.46,6.34,6.45,343200.0,5.0013,5.0959,5.0013,5.0881,343200.0
2008-07-15 11:10:00,6.45,6.45,6.4,6.43,148800.0,5.0881,5.0881,5.0486,5.0723,148800.0
2008-07-15 11:20:00,6.43,6.44,6.37,6.37,132800.0,5.0723,5.0802,5.0249,5.0249,132800.0
2008-07-15 11:30:00,6.37,6.39,6.36,6.38,96400.0,5.0249,5.0407,5.0171,5.0328,96400.0
2008-07-15 11:40:00,6.37,6.39,6.35,6.36,86800.0,5.0249,5.0407,5.0092,5.0171,86800.0
2008-07-15 11:50:00,6.36,6.44,6.35,6.43,151600.0,5.0171,5.0802,5.0092,5.0723,151600.0
2008-07-15 12:00:00,6.43,6.48,6.41,6.41,206400.0,5.0723,5.1117,5.0565,5.0565,206400.0
2008-07-15 12:10:00,6.41,6.45,6.4,6.45,85600.0,5.0565,5.0881,5.0486,5.0881,85600.0
2008-07-15 12:20:00,6.45,6.46,6.4,6.43,67600.0,5.0881,5.0959,5.0486,5.0723,67600.0
2008-07-15 12:30:00,6.43,6.46,6.42,6.43,68400.0,5.0723,5.0959,5.0644,5.0723,68400.0
2008-07-15 12:40:00,6.44,6.45,6.39,6.39,79600.0,5.0802,5.0881,5.0407,5.0407,79600.0
2008-07-15 12:50:00,6.39,6.43,6.39,6.43,72400.0,5.0407,5.0723,5.0407,5.0723,72400.0
2008-07-15 13:00:00,6.43,6.46,6.42,6.44,151200.0,5.0723,5.0959,5.0644,5.0802,151200.0
2008-07-15 13:10:00,6.44,6.46,6.4,6.4,103600.0,5.0802,5.0959,5.0486,5.0486,103600.0
2008-07-15 13:20:00,6.41,6.41,6.36,6.36,136000.0,5.0565,5.0565,5.0171,5.0171,136000.0
2008-07-15 13:30:00,6.37,6.39,6.35,6.36,201600.0,5.0249,5.0407,5.0092,5.0171,201600.0
2008-07-15 13:40:00,6.36,6.41,6.36,6.4,107200.0,5.0171,5.0565,5.0171,5.0486,107200.0
2008-07-15 13:50:00,6.41,6.44,6.41,6.41,109200.0,5.0565,5.0802,5.0565,5.0565,109200.0
2008-07-15 14:00:00,6.41,6.43,6.38,6.38,180800.0,5.0565,5.0723,5.0328,5.0328,180800.0
2008-07-15 14:10:00,6.38,6.44,6.38,6.43,172800.0,5.0328,5.0802,5.0328,5.0723,172800.0
2008-07-15 14:20:00,6.43,6.43,6.4,6.41,143600.0,5.0723,5.0723,5.0486,5.0565,143600.0
2008-07-15 14:30:00,6.41,6.44,6.39,6.4,136800.0,5.0565,5.0802,5.0407,5.0486,136800.0
2008-07-15 14:40:00,6.4,6.43,6.38,6.43,235600.0,5.0486,5.0723,5.0328,5.0723,235600.0
2008-07-15 14:50:00,6.43,6.44,6.41,6.43,140400.0,5.0723,5.0802,5.0565,5.0723,140400.0
2008-07-15 15:00:00,6.43,6.47,6.42,6.43,228400.0,5.0723,5.1038,5.0644,5.0723,228400.0
2008-07-15 15:10:00,6.43,6.45,6.41,6.43,130000.0,5.0723,5.0881,5.0565,5.0723,130000.0
2008-07-15 15:20:00,6.43,6.45,6.4,6.4,214800.0,5.0723,5.0881,5.0486,5.0486,214800.0
2008-07-15 15:30:00,6.4,6.43,6.39,6.42,270800.0,5.0486,5.0723,5.0407,5.0644,270800.0
2008-07-15 15:40:00,6.42,6.43,6.38,6.39,367200.0,5.0644,5.0723,5.0328,5.0407,367200.0
2008-07-15 15:50:00,6.4,6.42,6.38,6.38,528000.0,5.0486,5.0644,5.0328,5.0328,528000.0
2008-07-16 09:30:00,6.68,6.73,6.52,6.64,371600.0,5.2695,5.3089,5.1433,5.2379,371600.0
2008-07-16 09:40:00,6.63,6.64,6.55,6.63,342800.0,5.23,5.2379,5.1669,5.23,342800.0
2008-07-16 09:50:00,6.63,6.79,6.63,6.79,395200.0,5.23,5.3563,5.23,5.3563,395200.0
2008-07-16 10:00:00,6.79,6.87,6.76,6.83,606400.0,5.3563,5.4194,5.3326,5.3878,606400.0
2008-07-16 10:10:00,6.83,6.84,6.79,6.82,195600.0,5.3878,5.3957,5.3563,5.3799,195600.0
2008-07-16 10:20:00,6.82,6.85,6.78,6.79,290400.0,5.3799,5.4036,5.3484,5.3563,290400.0
2008-07-16 10:30:00,6.79,6.85,6.75,6.85,334400.0,5.3563,5.4036,5.3247,5.4036,334400.0
2008-07-16 10:40:00,6.84,6.85,6.8,6.83,336400.0,5.3957,5.4036,5.3642,5.3878,336400.0
2008-07-16 10:50:00,6.83,6.85,6.79,6.81,176400.0,5.3878,5.4036,5.3563,5.372,176400.0
2008-07-16 11:00:00,6.82,6.83,6.8,6.82,252400.0,5.3799,5.3878,5.3642,5.3799,252400.0
2008-07-16 11:10:00,6.81,6.82,6.81,6.81,123200.0,5.372,5.3799,5.372,5.372,123200.0
2008-07-16 11:20:00,6.81,6.83,6.8,6.82,136800.0,5.372,5.3878,5.3642,5.3799,136800.0
2008-07-16 11:30:00,6.82,6.83,6.77,6.77,199200.0,5.3799,5.3878,5.3405,5.3405,199200.0
2008-07-16 11:40:00,6.78,6.8,6.77,6.77,155200.0,5.3484,5.3642,5.3405,5.3405,155200.0
2008-07-16 11:50:00,6.77,6.79,6.76,6.78,175600.0,5.3405,5.3563,5.3326,5.3484,175600.0
2008-07-16 12:00:00,6.78,6.8,6.77,6.78,179200.0,5.3484,5.3642,5.3405,5.3484,179200.0
2008-07-16 12:10:00,6.79,6.79,6.75,6.78,160000.0,5.3563,5.3563,5.3247,5.3484,160000.0
2008-07-16 12:20:00,6.78,6.8,6.74,6.79,179200.0,5.3484,5.3642,5.3168,5.3563,179200.0
2008-07-16 12:30:00,6.79,6.8,6.74,6.74,214000.0,5.3563,5.3642,5.3168,5.3168,214000.0
2008-07-16 12:40:00,6.74,6.76,6.74,6.75,211200.0,5.3168,5.3326,5.3168,5.3247,211200.0
2008-07-16 12:50:00,6.75,6.77,6.74,6.75,196400.0,5.3247,5.3405,5.3168,5.3247,196400.0
2008-07-16 13:00:00,6.75,6.78,6.74,6.76,212400.0,5.3247,5.3484,5.3168,5.3326,212400.0
2008-07-16 13:10:00,6.76,6.78,6.75,6.77,212000.0,5.3326,5.3484,5.3247,5.3405,212000.0
2008-07-16 13:20:00,6.77,6.78,6.74,6.75,230800.0,5.3405,5.3484,5.3168,5.3247,230800.0
2008-07-16 13:30:00,6.75,6.75,6.74,6.74,140400.0,5.3247,5.3247,5.3168,5.3168,140400.0
2008-07-16 13:40:00,6.75,6.75,6.7,6.7,199600.0,5.3247,5.3247,5.2853,5.2853,199600.0
2008-07-16 13:50:00,6.7,6.73,6.7,6.73,201200.0,5.2853,5.3089,5.2853,5.3089,201200.0
2008-07-16 14:00:00,6.73,6.74,6.68,6.69,262400.0,5.3089,5.3168,5.2695,5.2774,262400.0
2008-07-16 14:10:00,6.7,6.73,6.69,6.71,270800.0,5.2853,5.3089,5.2774,5.2932,270800.0
2008-07-16 14:20:00,6.71,6.72,6.68,6.68,272800.0,5.2932,5.301,5.2695,5.2695,272800.0
2008-07-16 14:30:00,6.68,6.69,6.67,6.68,285600.0,5.2695,5.2774,5.2616,5.2695,285600.0
2008-07-16 14:40:00,6.68,6.69,6.67,6.67,208000.0,5.2695,5.2774,5.2616,5.2616,208000.0
2008-07-16 14:50:00,6.67,6.68,6.66,6.68,268800.0,5.2616,5.2695,5.2537,5.2695,268800.0
2008-07-16 15:00:00,6.68,6.7,6.67,6.67,300400.0,5.2695,5.2853,5.2616,5.2616,300400.0
2008-07-16 15:10:00,6.67,6.68,6.67,6.67,287200.0,5.2616,5.2695,5.2616,5.2616,287200.0
2008-07-16 15:20:00,6.67,6.7,6.67,6.67,324400.0,5.2616,5.2853,5.2616,5.2616,324400.0
2008-07-16 15:30:00,6.67,6.69,6.67,6.69,290800.0,5.2616,5.2774,5.2616,5.2774,290800.0
2008-07-16 15:40:00,6.69,6.69,6.66,6.68,376400.0,5.2774,5.2774,5.2537,5.2695,376400.0
2008-07-16 15:50:00,6.68,6.71,6.67,6.69,950800.0,5.2695,5.2932,5.2616,5.2774,950800.0
2008-07-17 09:30:00,6.86,6.86,6.5,6.76,175600.0,5.4115,5.4115,5.1275,5.3326,175600.0
2008-07-17 09:40:00,6.75,6.82,6.75,6.8,295600.0,5.3247,5.3799,5.3247,5.3642,295600.0
2008-07-17 09:50:00,6.8,6.81,6.78,6.78,189600.0,5.3642,5.372,5.3484,5.3484,189600.0
2008-07-17 10:00:00,6.78,6.79,6.72,6.73,166400.0,5.3484,5.3563,5.301,5.3089,166400.0
2008-07-17 10:10:00,6.72,6.73,6.7,6.72,284000.0,5.301,5.3089,5.2853,5.301,284000.0
2008-07-17 10:20:00,6.72,6.72,6.69,6.71,153200.0,5.301,5.301,5.2774,5.2932,153200.0
2008-07-17 10:30:00,6.7,6.74,6.69,6.72,144800.0,5.2853,5.3168,5.2774,5.301,144800.0
2008-07-17 10:40:00,6.72,6.72,6.67,6.71,125600.0,5.301,5.301,5.2616,5.2932,125600.0
2008-07-17 10:50:00,6.71,6.71,6.69,6.7,104400.0,5.2932,5.2932,5.2774,5.2853,104400.0
2008-07-17 11:00:00,6.71,6.71,6.66,6.69,156800.0,5.2932,5.2932,5.2537,5.2774,156800.0
2008-07-17 11:10:00,6.68,6.72,6.67,6.71,161200.0,5.2695,5.301,5.2616,5.2932,161200.0
2008-07-17 11:20:00,6.71,6.77,6.7,6.76,141600.0,5.2932,5.3405,5.2853,5.3326,141600.0
2008-07-17 11:30:00,6.76,6.76,6.74,6.74,128000.0,5.3326,5.3326,5.3168,5.3168,128000.0
2008-07-17 11:40:00,6.74,6.76,6.73,6.74,115200.0,5.3168,5.3326,5.3089,5.3168,115200.0
2008-07-17 11:50:00,6.73,6.75,6.72,6.74,182400.0,5.3089,5.3247,5.301,5.3168,182400.0
2008-07-17 12:00:00,6.74,6.74,6.7,6.7,80000.0,5.3168,5.3168,5.2853,5.2853,80000.0
2008-07-17 12:10:00,6.7,6.71,6.69,6.7,59200.0,5.2853,5.2932,5.2774,5.2853,59200.0
2008-07-17 12:20:00,6.7,6.71,6.69,6.7,102000.0,5.2853,5.2932,5.2774,5.2853,102000.0
2008-07-17 12:30:00,6.7,6.7,6.68,6.68,91600.0,5.2853,5.2853,5.2695,5.2695,91600.0
2008-07-17 12:40:00,6.68,6.71,6.68,6.71,101600.0,5.2695,5.2932,5.2695,5.2932,101600.0
2008-07-17 12:50:00,6.71,6.73,6.71,6.72,185200.0,5.2932,5.3089,5.2932,5.301,185200.0
2008-07-17 13:00:00,6.72,6.72,6.69,6.72,113600.0,5.301,5.301,5.2774,5.301,113600.0
2008-07-17 13:10:00,6.72,6.78,6.71,6.77,192000.0,5.301,5.3484,5.2932,5.3405,192000.0
2008-07-17 13:20:00,6.77,6.77,6.74,6.74,138800.0,5.3405,5.3405,5.3168,5.3168,138800.0
2008-07-17 13:30:00,6.74,6.75,6.74,6.75,324000.0,5.3168,5.3247,5.3168,5.3247,324000.0
2008-07-17 13:40:00,6.75,6.78,6.73,6.78,299600.0,5.3247,5.3484,5.3089,5.3484,299600.0
2008-07-17 13:50:00,6.78,6.8,6.78,6.79,214400.0,5.3484,5.3642,5.3484,5.3563,214400.0
2008-07-17 14:00:00,6.79,6.82,6.79,6.82,216800.0,5.3563,5.3799,5.3563,5.3799,216800.0
2008-07-17 14:10:00,6.82,6.83,6.81,6.83,290400.0,5.3799,5.3878,5.372,5.3878,290400.0
2008-07-17 14:20:00,6.83,6.85,6.83,6.85,133200.0,5.3878,5.4036,5.3878,5.4036,133200.0
2008-07-17 14:30:00,6.85,6.85,6.82,6.82,111600.0,5.4036,5.4036,5.3799,5.3799,111600.0
2008-07-17 14:40:00,6.82,6.83,6.81,6.82,118000.0,5.3799,5.3878,5.372,5.3799,118000.0
2008-07-17 14:50:00,6.82,6.84,6.79,6.8,134800.0,5.3799,5.3957,5.3563,5.3642,134800.0
2008-07-17 15:00:00,6.81,6.83,6.81,6.81,157200.0,5.372,5.3878,5.372,5.372,157200.0
2008-07-17 15:10:00,6.81,6.82,6.8,6.81,141600.0,5.372,5.3799,5.3642,5.372,141600.0
2008-07-17 15:20:00,6.81,6.82,6.81,6.81,188000.0,5.372,5.3799,5.372,5.372,188000.0
2008-07-17 15:30:00,6.81,6.82,6.79,6.79,360400.0,5.372,5.3799,5.3563,5.3563,360400.0
2008-07-17 15:40:00,6.79,6.84,6.78,6.83,350800.0,5.3563,5.3957,5.3484,5.3878,350800.0
2008-07-17 15:50:00,6.83,6.83,6.82,6.83,382000.0,5.3878,5.3878,5.3799,5.3878,382000.0
2008-07-18 09:30:00,6.83,6.85,6.61,6.77,1319200.0,5.3878,5.4036,5.2143,5.3405,1319200.0
2008-07-18 09:40:00,6.77,6.82,6.7,6.82,141600.0,5.3405,5.3799,5.2853,5.3799,141600.0
2008-07-18 09:50:00,6.82,6.83,6.77,6.82,172400.0,5.3799,5.3878,5.3405,5.3799,172400.0
2008-07-18 10:00:00,6.82,6.85,6.79,6.84,145200.0,5.3799,5.4036,5.3563,5.3957,145200.0
2008-07-18 10:10:00,6.85,6.88,6.84,6.85,161600.0,5.4036,5.4273,5.3957,5.4036,161600.0
2008-07-18 10:20:00,6.85,6.85,6.82,6.85,158000.0,5.4036,5.4036,5.3799,5.4036,158000.0
2008-07-18 10:30:00,6.86,6.88,6.85,6.85,165200.0,5.4115,5.4273,5.4036,5.4036,165200.0
2008-07-18 10:40:00,6.85,6.87,6.84,6.86,133600.0,5.4036,5.4194,5.3957,5.4115,133600.0
2008-07-18 10:50:00,6.87,6.87,6.85,6.86,193600.0,5.4194,5.4194,5.4036,5.4115,193600.0
2008-07-18 11:00:00,6.86,6.88,6.86,6.87,54800.0,5.4115,5.4273,5.4115,5.4194,54800.0
2008-07-18 11:10:00,6.88,6.93,6.88,6.93,197200.0,5.4273,5.4667,5.4273,5.4667,197200.0
2008-07-18 11:20:00,6.93,6.94,6.91,6.93,235600.0,5.4667,5.4746,5.4509,5.4667,235600.0
2008-07-18 11:30:00,6.93,6.94,6.93,6.94,162000.0,5.4667,5.4746,5.4667,5.4746,162000.0
2008-07-18 11:40:00,6.94,6.94,6.93,6.94,54000.0,5.4746,5.4746,5.4667,5.4746,54000.0
2008-07-18 11:50:00,6.94,6.94,6.93,6.94,100000.0,5.4746,5.4746,5.4667,5.4746,100000.0
2008-07-18 12:00:00,6.94,6.96,6.94,6.96,157600.0,5.4746,5.4904,5.4746,5.4904,157600.0
2008-07-18 12:10:00,6.96,6.96,6.93,6.94,269200.0,5.4904,5.4904,5.4667,5.4746,269200.0
2008-07-18 12:20:00,6.94,6.95,6.93,6.95,159600.0,5.4746,5.4825,5.4667,5.4825,159600.0
2008-07-18 12:30:00,6.95,6.95,6.93,6.94,168400.0,5.4825,5.4825,5.4667,5.4746,168400.0
2008-07-18 12:40:00,6.94,6.95,6.93,6.94,60400.0,5.4746,5.4825,5.4667,5.4746,60400.0
2008-07-18 12:50:00,6.94,6.94,6.93,6.93,76800.0,5.4746,5.4746,5.4667,5.4667,76800.0
2008-07-18 13:00:00,6.93,6.96,6.93,6.93,223200.0,5.4667,5.4904,5.4667,5.4667,223200.0
2008-07-18 13:10:00,6.93,6.96,6.93,6.96,101200.0,5.4667,5.4904,5.4667,5.4904,101200.0
2008-07-18 13:20:00,6.96,6.98,6.94,6.96,98800.0,5.4904,5.5061,5.4746,5.4904,98800.0
2008-07-18 13:30:00,6.95,6.97,6.94,6.95,104000.0,5.4825,5.4983,5.4746,5.4825,104000.0
2008-07-18 13:40:00,6.95,6.96,6.94,6.96,70800.0,5.4825,5.4904,5.4746,5.4904,70800.0
2008-07-18 13:50:00,6.96,6.96,6.94,6.94,100400.0,5.4904,5.4904,5.4746,5.4746,100400.0
2008-07-18 14:00:00,6.94,6.95,6.93,6.94,137600.0,5.4746,5.4825,5.4667,5.4746,137600.0
2008-07-18 14:10:00,6.94,6.97,6.94,6.97,178400.0,5.4746,5.4983,5.4746,5.4983,178400.0
2008-07-18 14:20:00,6.97,6.97,6.97,6.97,76800.0,5.4983,5.4983,5.4983,5.4983,76800.0
2008-07-18 14:30:00,6.97,6.97,6.96,6.97,68000.0,5.4983,5.4983,5.4904,5.4983,68000.0
2008-07-18 14:40:00,6.97,6.97,6.96,6.96,116000.0,5.4983,5.4983,5.4904,5.4904,116000.0
2008-07-18 14:50:00,6.96,6.97,6.95,6.96,141600.0,5.4904,5.4983,5.4825,5.4904,141600.0
2008-07-18 15:00:00,6.96,6.97,6.96,6.97,152800.0,5.4904,5.4983,5.4904,5.4983,152800.0
2008-07-18 15:10:00,6.97,6.98,6.96,6.97,280400.0,5.4983,5.5061,5.4904,5.4983,280400.0
2008-07-18 15:20:00,6.97,6.99,6.97,6.98,236000.0,5.4983,5.514,5.4983,5.5061,236000.0
2008-07-18 15:30:00,6.98,7.01,6.98,7.0,332400.0,5.5061,5.5298,5.5061,5.5219,332400.0
2008-07-18 15:40:00,7.0,7.01,7.0,7.0,364000.0,5.5219,5.5298,5.5219,5.5219,364000.0
2008-07-18 15:50:00,7.0,7.0,6.97,6.97,616800.0,5.5219,5.5219,5.4983,5.4983,616800.0
2008-07-21 09:30:00,7.11,7.17,7.02,7.14,368800.0,5.6087,5.656,5.5377,5.6324,368800.0
2008-07-21 09:40:00,7.14,7.17,7.07,7.08,285200.0,5.6324,5.656,5.5771,5.585,285200.0
2008-07-21 09:50:00,7.08,7.09,7.05,7.05,169200.0,5.585,5.5929,5.5614,5.5614,169200.0
2008-07-21 10:00:00,7.05,7.07,7.02,7.04,156400.0,5.5614,5.5771,5.5377,5.5535,156400.0
2008-07-21 10:10:00,7.04,7.06,7.03,7.04,164800.0,5.5535,5.5693,5.5456,5.5535,164800.0
2008-07-21 10:20:00,7.04,7.04,6.98,6.98,232800.0,5.5535,5.5535,5.5061,5.5061,232800.0
2008-07-21 10:30:00,6.98,7.0,6.95,6.96,188800.0,5.5061,5.5219,5.4825,5.4904,188800.0
2008-07-21 10:40:00,6.96,6.99,6.96,6.98,153600.0,5.4904,5.514,5.4904,5.5061,153600.0
2008-07-21 10:50:00,6.98,6.98,6.96,6.96,159200.0,5.5061,5.5061,5.4904,5.4904,159200.0
2008-07-21 11:00:00,6.96,6.97,6.93,6.97,203200.0,5.4904,5.4983,5.4667,5.4983,203200.0
2008-07-21 11:10:00,6.96,6.97,6.94,6.95,156800.0,5.4904,5.4983,5.4746,5.4825,156800.0
2008-07-21 11:20:00,6.96,7.0,6.94,6.99,127200.0,5.4904,5.5219,5.4746,5.514,127200.0
2008-07-21 11:30:00,6.99,7.0,6.97,6.98,202000.0,5.514,5.5219,5.4983,5.5061,202000.0
2008-07-21 11:40:00,6.97,6.99,6.95,6.99,157200.0,5.4983,5.514,5.4825,5.514,157200.0
2008-07-21 11:50:00,6.99,6.99,6.97,6.98,157200.0,5.514,5.514,5.4983,5.5061,157200.0
2008-07-21 12:00:00,6.97,7.0,6.97,7.0,92800.0,5.4983,5.5219,5.4983,5.5219,92800.0
2008-07-21 12:10:00,7.0,7.0,6.99,7.0,121200.0,5.5219,5.5219,5.514,5.5219,121200.0
2008-07-21 12:20:00,7.0,7.0,6.99,7.0,167600.0,5.5219,5.5219,5.514,5.5219,167600.0
2008-07-21 12:30:00,7.0,7.02,7.0,7.02,150400.0,5.5219,5.5377,5.5219,5.5377,150400.0
2008-07-21 12:40:00,7.02,7.04,7.02,7.04,197200.0,5.5377,5.5535,5.5377,5.5535,197200.0
2008-07-21 12:50:00,7.04,7.04,7.0,7.01,184000.0,5.5535,5.5535,5.5219,5.5298,184000.0
2008-07-21 13:00:00,7.0,7.02,7.0,7.01,120800.0,5.5219,5.5377,5.5219,5.5298,120800.0
2008-07-21 13:10:00,7.02,7.03,7.01,7.03,150800.0,5.5377,5.5456,5.5298,5.5456,150800.0
2008-07-21 13:20:00,7.03,7.04,7.02,7.03,108400.0,5.5456,5.5535,5.5377,5.5456,108400.0
2008-07-21 13:30:00,7.03,7.04,7.02,7.04,86800.0,5.5456,5.5535,5.5377,5.5535,86800.0
2008-07-21 13:40:00,7.04,7.04,7.03,7.03,51200.0,5.5535,5.5535,5.5456,5.5456,51200.0
2008-07-21 13:50:00,7.03,7.05,7.03,7.04,110400.0,5.5456,5.5614,5.5456,5.5535,110400.0
2008-07-21 14:00:00,7.04,7.04,7.01,7.02,172400.0,5.5535,5.5535,5.5298,5.5377,172400.0
2008-07-21 14:10:00,7.02,7.03,7.01,7.02,99600.0,5.5377,5.5456,5.5298,5.5377,99600.0
2008-07-21 14:20:00,7.02,7.03,7.0,7.0,145600.0,5.5377,5.5456,5.5219,5.5219,145600.0
2008-07-21 14:30:00,7.0,7.01,6.99,6.99,89600.0,5.5219,5.5298,5.514,5.514,89600.0
2008-07-21 14:40:00,6.99,7.0,6.99,6.99,96400.0,5.514,5.5219,5.514,5.514,96400.0
2008-07-21 14:50:00,6.99,7.0,6.98,6.98,172000.0,5.514,5.5219,5.5061,5.5061,172000.0
2008-07-21 15:00:00,6.98,6.99,6.97,6.98,188000.0,5.5061,5.514,5.4983,5.5061,188000.0
2008-07-21 15:10:00,6.98,6.99,6.97,6.98,147200.0,5.5061,5.514,5.4983,5.5061,147200.0
2008-07-21 15:20:00,6.98,7.01,6.98,6.99,239200.0,5.5061,5.5298,5.5061,5.514,239200.0
2008-07-21 15:30:00,6.99,6.99,6.97,6.98,149200.0,5.514,5.514,5.4983,5.5061,149200.0
2008-07-21 15:40:00,6.98,6.99,6.97,6.97,286400.0,5.5061,5.514,5.4983,5.4983,286400.0
2008-07-21 15:50:00,6.97,6.98,6.96,6.97,458000.0,5.4983,5.5061,5.4904,5.4983,458000.0
2008-07-22 09:30:00,6.93,7.06,6.93,6.99,249200.0,5.4667,5.5693,5.4667,5.514,249200.0
2008-07-22 09:40:00,6.99,7.03,6.97,7.01,178000.0,5.514,5.5456,5.4983,5.5298,178000.0
2008-07-22 09:50:00,7.02,7.04,7.0,7.0,223600.0,5.5377,5.5535,5.5219,5.5219,223600.0
2008-07-22 10:00:00,7.01,7.09,7.01,7.06,236800.0,5.5298,5.5929,5.5298,5.5693,236800.0
2008-07-22 10:10:00,7.06,7.12,7.05,7.11,231600.0,5.5693,5.6166,5.5614,5.6087,231600.0
2008-07-22 10:20:00,7.11,7.13,7.1,7.11,208000.0,5.6087,5.6245,5.6008,5.6087,208000.0
2008-07-22 10:30:00,7.11,7.12,7.08,7.11,169600.0,5.6087,5.6166,5.585,5.6087,169600.0
2008-07-22 10:40:00,7.11,7.13,7.1,7.12,117600.0,5.6087,5.6245,5.6008,5.6166,117600.0
2008-07-22 10:50:00,7.12,7.13,7.08,7.1,239600.0,5.6166,5.6245,5.585,5.6008,239600.0
2008-07-22 11:00:00,7.1,7.12,7.09,7.11,128400.0,5.6008,5.6166,5.5929,5.6087,128400.0
2008-07-22 11:10:00,7.11,7.12,7.1,7.1,150000.0,5.6087,5.6166,5.6008,5.6008,150000.0
2008-07-22 11:20:00,7.1,7.15,7.1,7.14,157200.0,5.6008,5.6402,5.6008,5.6324,157200.0
2008-07-22 11:30:00,7.14,7.15,7.11,7.12,188800.0,5.6324,5.6402,5.6087,5.6166,188800.0
2008-07-22 11:40:00,7.12,7.13,7.12,7.13,144000.0,5.6166,5.6245,5.6166,5.6245,144000.0
2008-07-22 11:50:00,7.13,7.14,7.1,7.13,171200.0,5.6245,5.6324,5.6008,5.6245,171200.0
2008-07-22 12:00:00,7.13,7.17,7.12,7.16,170400.0,5.6245,5.656,5.6166,5.6481,170400.0
2008-07-22 12:10:00,7.16,7.17,7.14,7.14,228000.0,5.6481,5.656,5.6324,5.6324,228000.0
2008-07-22 12:20:00,7.14,7.15,7.12,7.12,143200.0,5.6324,5.6402,5.6166,5.6166,143200.0
2008-07-22 12:30:00,7.12,7.13,7.11,7.11,98800.0,5.6166,5.6245,5.6087,5.6087,98800.0
2008-07-22 12:40:00,7.1,7.12,7.1,7.11,136400.0,5.6008,5.6166,5.6008,5.6087,136400.0
2008-07-22 12:50:00,7.11,7.12,7.1,7.1,70800.0,5.6087,5.6166,5.6008,5.6008,70800.0
2008-07-22 13:00:00,7.11,7.11,7.09,7.1,97600.0,5.6087,5.6087,5.5929,5.6008,97600.0
2008-07-22 13:10:00,7.1,7.1,7.09,7.09,117600.0,5.6008,5.6008,5.5929,5.5929,117600.0
2008-07-22 13:20:00,7.09,7.12,7.09,7.12,140000.0,5.5929,5.6166,5.5929,5.6166,140000.0
2008-07-22 13:30:00,7.12,7.14,7.11,7.14,177200.0,5.6166,5.6324,5.6087,5.6324,177200.0
2008-07-22 13:40:00,7.14,7.15,7.13,7.13,150400.0,5.6324,5.6402,5.6245,5.6245,150400.0
2008-07-22 13:50:00,7.13,7.14,7.12,7.13,135600.0,5.6245,5.6324,5.6166,5.6245,135600.0
2008-07-22 14:00:00,7.13,7.13,7.11,7.12,168400.0,5.6245,5.6245,5.6087,5.6166,168400.0
2008-07-22 14:10:00,7.12,7.12,7.09,7.1,206000.0,5.6166,5.6166,5.5929,5.6008,206000.0
2008-07-22 14:20:00,7.1,7.13,7.1,7.13,190400.0,5.6008,5.6245,5.6008,5.6245,190400.0
2008-07-22 14:30:00,7.13,7.14,7.12,7.14,161600.0,5.6245,5.6324,5.6166,5.6324,161600.0
2008-07-22 14:40:00,7.15,7.16,7.14,7.16,200400.0,5.6402,5.6481,5.6324,5.6481,200400.0
2008-07-22 14:50:00,7.16,7.16,7.15,7.15,85200.0,5.6481,5.6481,5.6402,5.6402,85200.0
2008-07-22 15:00:00,7.15,7.16,7.13,7.13,222800.0,5.6402,5.6481,5.6245,5.6245,222800.0
2008-07-22 15:10:00,7.13,7.15,7.13,7.14,132400.0,5.6245,5.6402,5.6245,5.6324,132400.0
2008-07-22 15:20:00,7.14,7.15,7.14,7.15,216400.0,5.6324,5.6402,5.6324,5.6402,216400.0
2008-07-22 15:30:00,7.15,7.18,7.14,7.18,275600.0,5.6402,5.6639,5.6324,5.6639,275600.0
2008-07-22 15:40:00,7.18,7.19,7.17,7.18,320400.0,5.6639,5.6718,5.656,5.6639,320400.0
2008-07-22 15:50:00,7.18,7.2,7.18,7.2,387200.0,5.6639,5.6797,5.6639,5.6797,387200.0
2008-07-23 09:30:00,6.99,7.2,6.98,7.14,135600.0,5.514,5.6797,5.5061,5.6324,135600.0
2008-07-23 09:40:00,7.14,7.19,7.14,7.16,116000.0,5.6324,5.6718,5.6324,5.6481,116000.0
2008-07-23 09:50:00,7.15,7.18,7.15,7.17,117200.0,5.6402,5.6639,5.6402,5.656,117200.0
2008-07-23 10:00:00,7.17,7.22,7.16,7.22,190400.0,5.656,5.6955,5.6481,5.6955,190400.0
2008-07-23 10:10:00,7.22,7.25,7.21,7.25,276800.0,5.6955,5.7191,5.6876,5.7191,276800.0
2008-07-23 10:20:00,7.25,7.32,7.25,7.28,274800.0,5.7191,5.7744,5.7191,5.7428,274800.0
2008-07-23 10:30:00,7.28,7.34,7.27,7.34,219200.0,5.7428,5.7901,5.7349,5.7901,219200.0
2008-07-23 10:40:00,7.33,7.36,7.3,7.31,136000.0,5.7822,5.8059,5.7586,5.7665,136000.0
2008-07-23 10:50:00,7.31,7.32,7.26,7.26,103200.0,5.7665,5.7744,5.727,5.727,103200.0
2008-07-23 11:00:00,7.26,7.27,7.23,7.26,245200.0,5.727,5.7349,5.7034,5.727,245200.0
2008-07-23 11:10:00,7.26,7.29,7.26,7.27,56000.0,5.727,5.7507,5.727,5.7349,56000.0
2008-07-23 11:20:00,7.27,7.28,7.26,7.26,88400.0,5.7349,5.7428,5.727,5.727,88400.0
2008-07-23 11:30:00,7.26,7.27,7.25,7.26,68800.0,5.727,5.7349,5.7191,5.727,68800.0
2008-07-23 11:40:00,7.26,7.27,7.25,7.25,62400.0,5.727,5.7349,5.7191,5.7191,62400.0
2008-07-23 11:50:00,7.25,7.26,7.24,7.25,297200.0,5.7191,5.727,5.7112,5.7191,297200.0
2008-07-23 12:00:00,7.25,7.28,7.23,7.24,207600.0,5.7191,5.7428,5.7034,5.7112,207600.0
2008-07-23 12:10:00,7.24,7.26,7.21,7.25,299600.0,5.7112,5.727,5.6876,5.7191,299600.0
2008-07-23 12:20:00,7.25,7.25,7.23,7.24,98400.0,5.7191,5.7191,5.7034,5.7112,98400.0
2008-07-23 12:30:00,7.24,7.24,7.22,7.24,89600.0,5.7112,5.7112,5.6955,5.7112,89600.0
2008-07-23 12:40:00,7.24,7.26,7.24,7.25,55600.0,5.7112,5.727,5.7112,5.7191,55600.0
2008-07-23 12:50:00,7.25,7.27,7.25,7.26,50400.0,5.7191,5.7349,5.7191,5.727,50400.0
2008-07-23 13:00:00,7.27,7.27,7.22,7.23,80800.0,5.7349,5.7349,5.6955,5.7034,80800.0
2008-07-23 13:10:00,7.22,7.26,7.22,7.26,77600.0,5.6955,5.727,5.6955,5.727,77600.0
2008-07-23 13:20:00,7.26,7.27,7.25,7.25,32400.0,5.727,5.7349,5.7191,5.7191,32400.0
2008-07-23 13:30:00,7.25,7.27,7.24,7.27,136400.0,5.7191,5.7349,5.7112,5.7349,136400.0
2008-07-23 13:40:00,7.26,7.3,7.26,7.28,141600.0,5.727,5.7586,5.727,5.7428,141600.0
2008-07-23 13:50:00,7.29,7.29,7.23,7.24,152400.0,5.7507,5.7507,5.7034,5.7112,152400.0
2008-07-23 14:00:00,7.24,7.28,7.24,7.27,102400.0,5.7112,5.7428,5.7112,5.7349,102400.0
2008-07-23 14:10:00,7.27,7.27,7.25,7.26,75600.0,5.7349,5.7349,5.7191,5.727,75600.0
2008-07-23 14:20:00,7.26,7.31,7.26,7.3,94800.0,5.727,5.7665,5.727,5.7586,94800.0
2008-07-23 14:30:00,7.3,7.32,7.27,7.28,128400.0,5.7586,5.7744,5.7349,5.7428,128400.0
2008-07-23 14:40:00,7.28,7.3,7.27,7.28,104800.0,5.7428,5.7586,5.7349,5.7428,104800.0
2008-07-23 14:50:00,7.28,7.3,7.27,7.27,119600.0,5.7428,5.7586,5.7349,5.7349,119600.0
2008-07-23 15:00:00,7.27,7.28,7.25,7.27,223600.0,5.7349,5.7428,5.7191,5.7349,223600.0
2008-07-23 15:10:00,7.27,7.29,7.26,7.27,169200.0,5.7349,5.7507,5.727,5.7349,169200.0
2008-07-23 15:20:00,7.27,7.3,7.26,7.27,155200.0,5.7349,5.7586,5.727,5.7349,155200.0
2008-07-23 15:30:00,7.27,7.29,7.26,7.27,200400.0,5.7349,5.7507,5.727,5.7349,200400.0
2008-07-23 15:40:00,7.28,7.3,7.27,7.29,295200.0,5.7428,5.7586,5.7349,5.7507,295200.0
2008-07-23 15:50:00,7.29,7.31,7.28,7.3,375600.0,5.7507,5.7665,5.7428,5.7586,375600.0
2008-07-24 09:30:00,7.23,7.28,7.13,7.2,156000.0,5.7034,5.7428,5.6245,5.6797,156000.0
2008-07-24 09:40:00,7.2,7.21,7.12,7.16,145200.0,5.6797,5.6876,5.6166,5.6481,145200.0
2008-07-24 09:50:00,7.17,7.2,7.14,7.18,124000.0,5.656,5.6797,5.6324,5.6639,124000.0
2008-07-24 10:00:00,7.18,7.18,7.1,7.13,220800.0,5.6639,5.6639,5.6008,5.6245,220800.0
2008-07-24 10:10:00,7.13,7.2,7.1,7.19,189600.0,5.6245,5.6797,5.6008,5.6718,189600.0
2008-07-24 10:20:00,7.19,7.23,7.18,7.23,145200.0,5.6718,5.7034,5.6639,5.7034,145200.0
2008-07-24 10:30:00,7.23,7.26,7.23,7.25,132400.0,5.7034,5.727,5.7034,5.7191,132400.0
2008-07-24 10:40:00,7.25,7.26,7.22,7.25,112400.0,5.7191,5.727,5.6955,5.7191,112400.0
2008-07-24 10:50:00,7.25,7.28,7.24,7.28,79600.0,5.7191,5.7428,5.7112,5.7428,79600.0
2008-07-24 11:00:00,7.27,7.28,7.25,7.25,81600.0,5.7349,5.7428,5.7191,5.7191,81600.0
2008-07-24 11:10:00,7.25,7.27,7.24,7.27,104400.0,5.7191,5.7349,5.7112,5.7349,104400.0
2008-07-24 11:20:00,7.27,7.27,7.25,7.25,101200.0,5.7349,5.7349,5.7191,5.7191,101200.0
2008-07-24 11:30:00,7.25,7.28,7.25,7.27,135200.0,5.7191,5.7428,5.7191,5.7349,135200.0
2008-07-24 11:40:00,7.27,7.28,7.26,7.27,54400.0,5.7349,5.7428,5.727,5.7349,54400.0
2008-07-24 11:50:00,7.27,7.29,7.27,7.28,107200.0,5.7349,5.7507,5.7349,5.7428,107200.0
2008-07-24 12:00:00,7.28,7.29,7.25,7.25,89600.0,5.7428,5.7507,5.7191,5.7191,89600.0
2008-07-24 12:10:00,7.25,7.26,7.24,7.24,170800.0,5.7191,5.727,5.7112,5.7112,170800.0
2008-07-24 12:20:00,7.24,7.26,7.23,7.24,64400.0,5.7112,5.727,5.7034,5.7112,64400.0
2008-07-24 12:30:00,7.24,7.24,7.22,7.23,59600.0,5.7112,5.7112,5.6955,5.7034,59600.0
2008-07-24 12:40:00,7.23,7.26,7.23,7.26,48400.0,5.7034,5.727,5.7034,5.727,48400.0
2008-07-24 12:50:00,7.26,7.26,7.24,7.25,68400.0,5.727,5.727,5.7112,5.7191,68400.0
2008-07-24 13:00:00,7.25,7.25,7.21,7.22,97600.0,5.7191,5.7191,5.6876,5.6955,97600.0
2008-07-24 13:10:00,7.22,7.25,7.22,7.24,124000.0,5.6955,5.7191,5.6955,5.7112,124000.0
2008-07-24 13:20:00,7.24,7.25,7.23,7.24,111200.0,5.7112,5.7191,5.7034,5.7112,111200.0
2008-07-24 13:30:00,7.24,7.24,7.22,7.23,106400.0,5.7112,5.7112,5.6955,5.7034,106400.0
2008-07-24 13:40:00,7.23,7.25,7.23,7.25,77200.0,5.7034,5.7191,5.7034,5.7191,77200.0
2008-07-24 13:50:00,7.25,7.26,7.23,7.25,100400.0,5.7191,5.727,5.7034,5.7191,100400.0
2008-07-24 14:00:00,7.25,7.25,7.23,7.24,156800.0,5.7191,5.7191,5.7034,5.7112,156800.0
2008-07-24 14:10:00,7.24,7.24,7.21,7.22,152800.0,5.7112,5.7112,5.6876,5.6955,152800.0
2008-07-24 14:20:00,7.22,7.23,7.22,7.23,124000.0,5.6955,5.7034,5.6955,5.7034,124000.0
2008-07-24 14:30:00,7.23,7.23,7.2,7.21,145600.0,5.7034,5.7034,5.6797,5.6876,145600.0
2008-07-24 14:40:00,7.21,7.23,7.19,7.22,141200.0,5.6876,5.7034,5.6718,5.6955,141200.0
2008-07-24 14:50:00,7.22,7.22,7.19,7.21,128000.0,5.6955,5.6955,5.6718,5.6876,128000.0
2008-07-24 15:00:00,7.21,7.23,7.21,7.22,198800.0,5.6876,5.7034,5.6876,5.6955,198800.0
2008-07-24 15:10:00,7.22,7.22,7.18,7.19,210000.0,5.6955,5.6955,5.6639,5.6718,210000.0
2008-07-24 15:20:00,7.19,7.21,7.18,7.19,275200.0,5.6718,5.6876,5.6639,5.6718,275200.0
2008-07-24 15:30:00,7.19,7.2,7.18,7.18,331200.0,5.6718,5.6797,5.6639,5.6639,331200.0
2008-07-24 15:40:00,7.19,7.2,7.15,7.15,482400.0,5.6718,5.6797,5.6402,5.6402,482400.0
2008-07-24 15:50:00,7.16,7.16,7.14,7.15,495600.0,5.6481,5.6481,5.6324,5.6402,495600.0
2008-07-25 09:30:00,7.18,7.37,7.14,7.14,77200.0,5.6639,5.8138,5.6324,5.6324,77200.0
2008-07-25 09:40:00,7.14,7.14,7.09,7.11,124000.0,5.6324,5.6324,5.5929,5.6087,124000.0
2008-07-25 09:50:00,7.11,7.17,7.1,7.16,235600.0,5.6087,5.656,5.6008,5.6481,235600.0
2008-07-25 10:00:00,7.16,7.23,7.16,7.18,214800.0,5.6481,5.7034,5.6481,5.6639,214800.0
2008-07-25 10:10:00,7.18,7.22,7.17,7.21,138800.0,5.6639,5.6955,5.656,5.6876,138800.0
2008-07-25 10:20:00,7.2,7.21,7.14,7.14,128000.0,5.6797,5.6876,5.6324,5.6324,128000.0
2008-07-25 10:30:00,7.14,7.17,7.13,7.17,104800.0,5.6324,5.656,5.6245,5.656,104800.0
2008-07-25 10:40:00,7.17,7.2,7.17,7.19,36000.0,5.656,5.6797,5.656,5.6718,36000.0
2008-07-25 10:50:00,7.18,7.19,7.17,7.18,95600.0,5.6639,5.6718,5.656,5.6639,95600.0
2008-07-25 11:00:00,7.19,7.2,7.16,7.16,52400.0,5.6718,5.6797,5.6481,5.6481,52400.0
2008-07-25 11:10:00,7.16,7.17,7.15,7.15,109600.0,5.6481,5.656,5.6402,5.6402,109600.0
2008-07-25 11:20:00,7.15,7.16,7.13,7.14,196800.0,5.6402,5.6481,5.6245,5.6324,196800.0
2008-07-25 11:30:00,7.14,7.17,7.14,7.15,120800.0,5.6324,5.656,5.6324,5.6402,120800.0
2008-07-25 11:40:00,7.16,7.17,7.13,7.14,195200.0,5.6481,5.656,5.6245,5.6324,195200.0
2008-07-25 11:50:00,7.15,7.15,7.13,7.13,48000.0,5.6402,5.6402,5.6245,5.6245,48000.0
2008-07-25 12:00:00,7.13,7.14,7.13,7.14,80800.0,5.6245,5.6324,5.6245,5.6324,80800.0
2008-07-25 12:10:00,7.13,7.14,7.12,7.12,116800.0,5.6245,5.6324,5.6166,5.6166,116800.0
2008-07-25 12:20:00,7.12,7.14,7.12,7.14,94000.0,5.6166,5.6324,5.6166,5.6324,94000.0
2008-07-25 12:30:00,7.14,7.14,7.13,7.13,41200.0,5.6324,5.6324,5.6245,5.6245,41200.0
2008-07-25 12:40:00,7.13,7.14,7.13,7.13,46000.0,5.6245,5.6324,5.6245,5.6245,46000.0
2008-07-25 12:50:00,7.14,7.14,7.13,7.13,32400.0,5.6324,5.6324,5.6245,5.6245,32400.0
2008-07-25 13:00:00,7.13,7.15,7.13,7.14,58400.0,5.6245,5.6402,5.6245,5.6324,58400.0
2008-07-25 13:10:00,7.14,7.16,7.11,7.15,167600.0,5.6324,5.6481,5.6087,5.6402,167600.0
2008-07-25 13:20:00,7.15,7.16,7.12,7.12,87600.0,5.6402,5.6481,5.6166,5.6166,87600.0
2008-07-25 13:30:00,7.12,7.13,7.11,7.13,51200.0,5.6166,5.6245,5.6087,5.6245,51200.0
2008-07-25 13:40:00,7.13,7.13,7.11,7.12,97200.0,5.6245,5.6245,5.6087,5.6166,97200.0
2008-07-25 13:50:00,7.12,7.14,7.12,7.13,32000.0,5.6166,5.6324,5.6166,5.6245,32000.0
2008-07-25 14:00:00,7.13,7.15,7.12,7.14,107600.0,5.6245,5.6402,5.6166,5.6324,107600.0
2008-07-25 14:10:00,7.14,7.14,7.13,7.14,77200.0,5.6324,5.6324,5.6245,5.6324,77200.0
2008-07-25 14:20:00,7.14,7.14,7.13,7.14,65600.0,5.6324,5.6324,5.6245,5.6324,65600.0
2008-07-25 14:30:00,7.14,7.16,7.13,7.16,99200.0,5.6324,5.6481,5.6245,5.6481,99200.0
2008-07-25 14:40:00,7.15,7.16,7.13,7.15,100000.0,5.6402,5.6481,5.6245,5.6402,100000.0
2008-07-25 14:50:00,7.15,7.17,7.14,7.16,126800.0,5.6402,5.656,5.6324,5.6481,126800.0
2008-07-25 15:00:00,7.16,7.17,7.14,7.15,137200.0,5.6481,5.656,5.6324,5.6402,137200.0
2008-07-25 15:10:00,7.16,7.16,7.13,7.14,134400.0,5.6481,5.6481,5.6245,5.6324,134400.0
2008-07-25 15:20:00,7.15,7.15,7.13,7.13,105600.0,5.6402,5.6402,5.6245,5.6245,105600.0
2008-07-25 15:30:00,7.13,7.14,7.13,7.13,128800.0,5.6245,5.6324,5.6245,5.6245,128800.0
2008-07-25 15:40:00,7.13,7.14,7.12,7.14,345200.0,5.6245,5.6324,5.6166,5.6324,345200.0
2008-07-25 15:50:00,7.14,7.15,7.13,7.14,426400.0,5.6324,5.6402,5.6245,5.6324,426400.0
2008-07-28 09:30:00,7.1,7.18,7.07,7.12,75200.0,5.6008,5.6639,5.5771,5.6166,75200.0
2008-07-28 09:40:00,7.12,7.14,7.09,7.1,87600.0,5.6166,5.6324,5.5929,5.6008,87600.0
2008-07-28 09:50:00,7.1,7.13,7.07,7.08,114400.0,5.6008,5.6245,5.5771,5.585,114400.0
2008-07-28 10:00:00,7.08,7.14,7.08,7.14,135600.0,5.585,5.6324,5.585,5.6324,135600.0
2008-07-28 10:10:00,7.14,7.15,7.08,7.11,116400.0,5.6324,5.6402,5.585,5.6087,116400.0
2008-07-28 10:20:00,7.11,7.11,7.06,7.08,90400.0,5.6087,5.6087,5.5693,5.585,90400.0
2008-07-28 10:30:00,7.08,7.09,7.07,7.08,85600.0,5.585,5.5929,5.5771,5.585,85600.0
2008-07-28 10:40:00,7.08,7.08,7.04,7.06,96000.0,5.585,5.585,5.5535,5.5693,96000.0
2008-07-28 10:50:00,7.06,7.07,7.03,7.05,46400.0,5.5693,5.5771,5.5456,5.5614,46400.0
2008-07-28 11:00:00,7.05,7.05,7.0,7.01,112000.0,5.5614,5.5614,5.5219,5.5298,112000.0
2008-07-28 11:10:00,7.01,7.03,7.01,7.02,107200.0,5.5298,5.5456,5.5298,5.5377,107200.0
2008-07-28 11:20:00,7.02,7.02,7.02,7.02,40000.0,5.5377,5.5377,5.5377,5.5377,40000.0
2008-07-28 11:30:00,7.02,7.02,7.01,7.01,89200.0,5.5377,5.5377,5.5298,5.5298,89200.0
2008-07-28 11:40:00,7.01,7.05,7.01,7.03,88400.0,5.5298,5.5614,5.5298,5.5456,88400.0
2008-07-28 11:50:00,7.03,7.05,7.03,7.04,55600.0,5.5456,5.5614,5.5456,5.5535,55600.0
2008-07-28 12:00:00,7.04,7.07,7.04,7.06,119600.0,5.5535,5.5771,5.5535,5.5693,119600.0
2008-07-28 12:10:00,7.06,7.08,7.05,7.05,89200.0,5.5693,5.585,5.5614,5.5614,89200.0
2008-07-28 12:20:00,7.06,7.07,7.06,7.06,46400.0,5.5693,5.5771,5.5693,5.5693,46400.0
2008-07-28 12:30:00,7.07,7.07,7.06,7.07,68000.0,5.5771,5.5771,5.5693,5.5771,68000.0
2008-07-28 12:40:00,7.07,7.07,7.05,7.05,174400.0,5.5771,5.5771,5.5614,5.5614,174400.0
2008-07-28 12:50:00,7.05,7.07,7.05,7.06,141200.0,5.5614,5.5771,5.5614,5.5693,141200.0
2008-07-28 13:00:00,7.06,7.06,7.04,7.06,122800.0,5.5693,5.5693,5.5535,5.5693,122800.0
2008-07-28 13:10:00,7.06,7.06,7.05,7.05,129200.0,5.5693,5.5693,5.5614,5.5614,129200.0
2008-07-28 13:20:00,7.05,7.05,7.03,7.03,97600.0,5.5614,5.5614,5.5456,5.5456,97600.0
2008-07-28 13:30:00,7.03,7.04,7.02,7.03,82000.0,5.5456,5.5535,5.5377,5.5456,82000.0
2008-07-28 13:40:00,7.03,7.04,7.03,7.03,68800.0,5.5456,5.5535,5.5456,5.5456,68800.0
2008-07-28 13:50:00,7.03,7.05,7.03,7.03,109600.0,5.5456,5.5614,5.5456,5.5456,109600.0
2008-07-28 14:00:00,7.03,7.05,7.02,7.02,82000.0,5.5456,5.5614,5.5377,5.5377,82000.0
2008-07-28 14:10:00,7.02,7.03,6.99,7.0,95600.0,5.5377,5.5456,5.514,5.5219,95600.0
2008-07-28 14:20:00,7.0,7.02,7.0,7.01,78800.0,5.5219,5.5377,5.5219,5.5298,78800.0
2008-07-28 14:30:00,7.01,7.04,7.01,7.04,94400.0,5.5298,5.5535,5.5298,5.5535,94400.0
2008-07-28 14:40:00,7.04,7.04,7.0,7.01,96000.0,5.5535,5.5535,5.5219,5.5298,96000.0
2008-07-28 14:50:00,7.01,7.02,6.99,7.0,141600.0,5.5298,5.5377,5.514,5.5219,141600.0
2008-07-28 15:00:00,7.0,7.03,7.0,7.03,91200.0,5.5219,5.5456,5.5219,5.5456,91200.0
2008-07-28 15:10:00,7.03,7.04,7.02,7.03,157600.0,5.5456,5.5535,5.5377,5.5456,157600.0
2008-07-28 15:20:00,7.03,7.04,7.03,7.04,170000.0,5.5456,5.5535,5.5456,5.5535,170000.0
2008-07-28 15:30:00,7.04,7.04,7.01,7.01,230000.0,5.5535,5.5535,5.5298,5.5298,230000.0
2008-07-28 15:40:00,7.01,7.03,7.0,7.0,250400.0,5.5298,5.5456,5.5219,5.5219,250400.0
2008-07-28 15:50:00,7.0,7.03,7.0,7.03,462000.0,5.5219,5.5456,5.5219,5.5456,462000.0
2008-07-29 09:30:00,7.07,7.14,7.02,7.11,112800.0,5.5771,5.6324,5.5377,5.6087,112800.0
2008-07-29 09:40:00,7.11,7.14,7.1,7.11,150800.0,5.6087,5.6324,5.6008,5.6087,150800.0
2008-07-29 09:50:00,7.11,7.15,7.1,7.13,149600.0,5.6087,5.6402,5.6008,5.6245,149600.0
2008-07-29 10:00:00,7.14,7.21,7.13,7.18,193200.0,5.6324,5.6876,5.6245,5.6639,193200.0
2008-07-29 10:10:00,7.18,7.2,7.14,7.15,170800.0,5.6639,5.6797,5.6324,5.6402,170800.0
2008-07-29 10:20:00,7.14,7.15,7.13,7.13,98000.0,5.6324,5.6402,5.6245,5.6245,98000.0
2008-07-29 10:30:00,7.13,7.16,7.13,7.15,87600.0,5.6245,5.6481,5.6245,5.6402,87600.0
2008-07-29 10:40:00,7.15,7.18,7.14,7.17,163200.0,5.6402,5.6639,5.6324,5.656,163200.0
2008-07-29 10:50:00,7.17,7.17,7.14,7.14,151200.0,5.656,5.656,5.6324,5.6324,151200.0
2008-07-29 11:00:00,7.14,7.15,7.08,7.1,156800.0,5.6324,5.6402,5.585,5.6008,156800.0
2008-07-29 11:10:00,7.1,7.13,7.1,7.12,42800.0,5.6008,5.6245,5.6008,5.6166,42800.0
2008-07-29 11:20:00,7.13,7.13,7.12,7.12,49200.0,5.6245,5.6245,5.6166,5.6166,49200.0
2008-07-29 11:30:00,7.13,7.15,7.12,7.15,79200.0,5.6245,5.6402,5.6166,5.6402,79200.0
2008-07-29 11:40:00,7.15,7.15,7.14,7.15,85200.0,5.6402,5.6402,5.6324,5.6402,85200.0
2008-07-29 11:50:00,7.14,7.14,7.12,7.13,91600.0,5.6324,5.6324,5.6166,5.6245,91600.0
2008-07-29 12:00:00,7.13,7.15,7.13,7.14,95600.0,5.6245,5.6402,5.6245,5.6324,95600.0
2008-07-29 12:10:00,7.15,7.15,7.13,7.13,46000.0,5.6402,5.6402,5.6245,5.6245,46000.0
2008-07-29 12:20:00,7.13,7.16,7.13,7.16,48400.0,5.6245,5.6481,5.6245,5.6481,48400.0
2008-07-29 12:30:00,7.16,7.17,7.14,7.14,72000.0,5.6481,5.656,5.6324,5.6324,72000.0
2008-07-29 12:40:00,7.14,7.15,7.13,7.15,60800.0,5.6324,5.6402,5.6245,5.6402,60800.0
2008-07-29 12:50:00,7.16,7.17,7.14,7.15,116800.0,5.6481,5.656,5.6324,5.6402,116800.0
2008-07-29 13:00:00,7.15,7.15,7.13,7.13,25200.0,5.6402,5.6402,5.6245,5.6245,25200.0
2008-07-29 13:10:00,7.13,7.14,7.13,7.13,177600.0,5.6245,5.6324,5.6245,5.6245,177600.0
2008-07-29 13:20:00,7.13,7.15,7.13,7.15,56800.0,5.6245,5.6402,5.6245,5.6402,56800.0
2008-07-29 13:30:00,7.15,7.16,7.14,7.15,190000.0,5.6402,5.6481,5.6324,5.6402,190000.0
2008-07-29 13:40:00,7.15,7.15,7.13,7.15,114400.0,5.6402,5.6402,5.6245,5.6402,114400.0
2008-07-29 13:50:00,7.15,7.16,7.14,7.15,83600.0,5.6402,5.6481,5.6324,5.6402,83600.0
2008-07-29 14:00:00,7.15,7.16,7.13,7.14,188000.0,5.6402,5.6481,5.6245,5.6324,188000.0
2008-07-29 14:10:00,7.14,7.15,7.13,7.15,108800.0,5.6324,5.6402,5.6245,5.6402,108800.0
2008-07-29 14:20:00,7.15,7.15,7.14,7.15,89600.0,5.6402,5.6402,5.6324,5.6402,89600.0
2008-07-29 14:30:00,7.15,7.16,7.13,7.13,68400.0,5.6402,5.6481,5.6245,5.6245,68400.0
2008-07-29 14:40:00,7.13,7.15,7.12,7.14,147200.0,5.6245,5.6402,5.6166,5.6324,147200.0
2008-07-29 14:50:00,7.14,7.16,7.13,7.15,108800.0,5.6324,5.6481,5.6245,5.6402,108800.0
2008-07-29 15:00:00,7.15,7.15,7.14,7.15,46800.0,5.6402,5.6402,5.6324,5.6402,46800.0
2008-07-29 15:10:00,7.15,7.16,7.14,7.16,102400.0,5.6402,5.6481,5.6324,5.6481,102400.0
2008-07-29 15:20:00,7.16,7.18,7.16,7.16,245600.0,5.6481,5.6639,5.6481,5.6481,245600.0
2008-07-29 15:30:00,7.16,7.18,7.15,7.17,133200.0,5.6481,5.6639,5.6402,5.656,133200.0
2008-07-29 15:40:00,7.18,7.18,7.16,7.18,229600.0,5.6639,5.6639,5.6481,5.6639,229600.0
2008-07-29 15:50:00,7.18,7.2,7.18,7.18,341200.0,5.6639,5.6797,5.6639,5.6639,341200.0
2008-07-30 09:30:00,7.17,7.27,7.0,7.21,90800.0,5.656,5.7349,5.5219,5.6876,90800.0
2008-07-30 09:40:00,7.22,7.28,7.21,7.24,107600.0,5.6955,5.7428,5.6876,5.7112,107600.0
2008-07-30 09:50:00,7.24,7.25,7.23,7.23,59600.0,5.7112,5.7191,5.7034,5.7034,59600.0
2008-07-30 10:00:00,7.23,7.25,7.22,7.24,144800.0,5.7034,5.7191,5.6955,5.7112,144800.0
2008-07-30 10:10:00,7.24,7.25,7.23,7.24,160000.0,5.7112,5.7191,5.7034,5.7112,160000.0
2008-07-30 10:20:00,7.25,7.26,7.24,7.25,84800.0,5.7191,5.727,5.7112,5.7191,84800.0
2008-07-30 10:30:00,7.25,7.25,7.2,7.21,152000.0,5.7191,5.7191,5.6797,5.6876,152000.0
2008-07-30 10:40:00,7.21,7.23,7.2,7.2,167200.0,5.6876,5.7034,5.6797,5.6797,167200.0
2008-07-30 10:50:00,7.2,7.21,7.18,7.21,114800.0,5.6797,5.6876,5.6639,5.6876,114800.0
2008-07-30 11:00:00,7.21,7.22,7.19,7.21,82400.0,5.6876,5.6955,5.6718,5.6876,82400.0
2008-07-30 11:10:00,7.21,7.21,7.18,7.18,86400.0,5.6876,5.6876,5.6639,5.6639,86400.0
2008-07-30 11:20:00,7.18,7.22,7.18,7.21,130000.0,5.6639,5.6955,5.6639,5.6876,130000.0
2008-07-30 11:30:00,7.2,7.2,7.17,7.18,87600.0,5.6797,5.6797,5.656,5.6639,87600.0
2008-07-30 11:40:00,7.18,7.21,7.18,7.21,30400.0,5.6639,5.6876,5.6639,5.6876,30400.0
2008-07-30 11:50:00,7.21,7.21,7.19,7.2,70000.0,5.6876,5.6876,5.6718,5.6797,70000.0
2008-07-30 12:00:00,7.2,7.2,7.18,7.18,68800.0,5.6797,5.6797,5.6639,5.6639,68800.0
2008-07-30 12:10:00,7.18,7.18,7.16,7.17,48000.0,5.6639,5.6639,5.6481,5.656,48000.0
2008-07-30 12:20:00,7.17,7.18,7.17,7.18,40800.0,5.656,5.6639,5.656,5.6639,40800.0
2008-07-30 12:30:00,7.18,7.18,7.15,7.15,47200.0,5.6639,5.6639,5.6402,5.6402,47200.0
2008-07-30 12:40:00,7.15,7.15,7.13,7.13,52800.0,5.6402,5.6402,5.6245,5.6245,52800.0
2008-07-30 12:50:00,7.13,7.15,7.13,7.15,40000.0,5.6245,5.6402,5.6245,5.6402,40000.0
2008-07-30 13:00:00,7.15,7.15,7.12,7.13,101600.0,5.6402,5.6402,5.6166,5.6245,101600.0
2008-07-30 13:10:00,7.13,7.16,7.12,7.16,90000.0,5.6245,5.6481,5.6166,5.6481,90000.0
2008-07-30 13:20:00,7.16,7.16,7.14,7.14,50400.0,5.6481,5.6481,5.6324,5.6324,50400.0
2008-07-30 13:30:00,7.14,7.14,7.13,7.14,58400.0,5.6324,5.6324,5.6245,5.6324,58400.0
2008-07-30 13:40:00,7.14,7.14,7.13,7.13,62800.0,5.6324,5.6324,5.6245,5.6245,62800.0
2008-07-30 13:50:00,7.13,7.13,7.1,7.12,114000.0,5.6245,5.6245,5.6008,5.6166,114000.0
2008-07-30 14:00:00,7.12,7.13,7.11,7.12,60400.0,5.6166,5.6245,5.6087,5.6166,60400.0
2008-07-30 14:10:00,7.12,7.13,7.11,7.11,56400.0,5.6166,5.6245,5.6087,5.6087,56400.0
2008-07-30 14:20:00,7.12,7.16,7.11,7.16,79200.0,5.6166,5.6481,5.6087,5.6481,79200.0
2008-07-30 14:30:00,7.16,7.17,7.15,7.16,120000.0,5.6481,5.656,5.6402,5.6481,120000.0
2008-07-30 14:40:00,7.16,7.17,7.15,7.15,85200.0,5.6481,5.656,5.6402,5.6402,85200.0
2008-07-30 14:50:00,7.16,7.17,7.15,7.16,72800.0,5.6481,5.656,5.6402,5.6481,72800.0
2008-07-30 15:00:00,7.16,7.16,7.13,7.14,148000.0,5.6481,5.6481,5.6245,5.6324,148000.0
2008-07-30 15:10:00,7.14,7.15,7.13,7.15,136400.0,5.6324,5.6402,5.6245,5.6402,136400.0
2008-07-30 15:20:00,7.14,7.18,7.14,7.18,166400.0,5.6324,5.6639,5.6324,5.6639,166400.0
2008-07-30 15:30:00,7.18,7.2,7.18,7.18,238800.0,5.6639,5.6797,5.6639,5.6639,238800.0
2008-07-30 15:40:00,7.19,7.21,7.18,7.19,156000.0,5.6718,5.6876,5.6639,5.6718,156000.0
2008-07-30 15:50:00,7.19,7.2,7.19,7.2,216000.0,5.6718,5.6797,5.6718,5.6797,216000.0
2008-07-31 09:30:00,7.18,7.24,7.11,7.16,118000.0,5.6639,5.7112,5.6087,5.6481,118000.0
2008-07-31 09:40:00,7.16,7.19,7.14,7.19,147200.0,5.6481,5.6718,5.6324,5.6718,147200.0
2008-07-31 09:50:00,7.2,7.24,7.18,7.19,128000.0,5.6797,5.7112,5.6639,5.6718,128000.0
2008-07-31 10:00:00,7.19,7.23,7.18,7.19,56400.0,5.6718,5.7034,5.6639,5.6718,56400.0
2008-07-31 10:10:00,7.2,7.25,7.19,7.2,249600.0,5.6797,5.7191,5.6718,5.6797,249600.0
2008-07-31 10:20:00,7.2,7.26,7.19,7.26,78400.0,5.6797,5.727,5.6718,5.727,78400.0
2008-07-31 10:30:00,7.25,7.26,7.2,7.2,68400.0,5.7191,5.727,5.6797,5.6797,68400.0
2008-07-31 10:40:00,7.2,7.24,7.2,7.22,62400.0,5.6797,5.7112,5.6797,5.6955,62400.0
2008-07-31 10:50:00,7.23,7.25,7.23,7.25,55200.0,5.7034,5.7191,5.7034,5.7191,55200.0
2008-07-31 11:00:00,7.25,7.25,7.22,7.22,57600.0,5.7191,5.7191,5.6955,5.6955,57600.0
2008-07-31 11:10:00,7.22,7.24,7.22,7.24,24400.0,5.6955,5.7112,5.6955,5.7112,24400.0
2008-07-31 11:20:00,7.23,7.23,7.21,7.21,93600.0,5.7034,5.7034,5.6876,5.6876,93600.0
2008-07-31 11:30:00,7.2,7.22,7.19,7.2,73200.0,5.6797,5.6955,5.6718,5.6797,73200.0
2008-07-31 11:40:00,7.2,7.2,7.17,7.18,72800.0,5.6797,5.6797,5.656,5.6639,72800.0
2008-07-31 11:50:00,7.18,7.19,7.17,7.18,95600.0,5.6639,5.6718,5.656,5.6639,95600.0
2008-07-31 12:00:00,7.19,7.19,7.18,7.18,73600.0,5.6718,5.6718,5.6639,5.6639,73600.0
2008-07-31 12:10:00,7.19,7.19,7.14,7.15,137200.0,5.6718,5.6718,5.6324,5.6402,137200.0
2008-07-31 12:20:00,7.15,7.18,7.14,7.17,59200.0,5.6402,5.6639,5.6324,5.656,59200.0
2008-07-31 12:30:00,7.17,7.19,7.17,7.19,26400.0,5.656,5.6718,5.656,5.6718,26400.0
2008-07-31 12:40:00,7.18,7.2,7.18,7.2,64400.0,5.6639,5.6797,5.6639,5.6797,64400.0
2008-07-31 12:50:00,7.2,7.2,7.18,7.18,46400.0,5.6797,5.6797,5.6639,5.6639,46400.0
2008-07-31 13:00:00,7.18,7.2,7.17,7.2,65200.0,5.6639,5.6797,5.656,5.6797,65200.0
2008-07-31 13:10:00,7.2,7.21,7.19,7.21,88800.0,5.6797,5.6876,5.6718,5.6876,88800.0
2008-07-31 13:20:00,7.21,7.21,7.19,7.19,47200.0,5.6876,5.6876,5.6718,5.6718,47200.0
2008-07-31 13:30:00,7.2,7.21,7.19,7.21,34800.0,5.6797,5.6876,5.6718,5.6876,34800.0
2008-07-31 13:40:00,7.21,7.23,7.21,7.21,80800.0,5.6876,5.7034,5.6876,5.6876,80800.0
2008-07-31 13:50:00,7.21,7.21,7.19,7.19,35600.0,5.6876,5.6876,5.6718,5.6718,35600.0
2008-07-31 14:00:00,7.19,7.2,7.18,7.2,106400.0,5.6718,5.6797,5.6639,5.6797,106400.0
2008-07-31 14:10:00,7.2,7.23,7.19,7.22,100800.0,5.6797,5.7034,5.6718,5.6955,100800.0
2008-07-31 14:20:00,7.22,7.23,7.2,7.2,72000.0,5.6955,5.7034,5.6797,5.6797,72000.0
2008-07-31 14:30:00,7.2,7.23,7.2,7.23,144000.0,5.6797,5.7034,5.6797,5.7034,144000.0
2008-07-31 14:40:00,7.23,7.23,7.2,7.21,123600.0,5.7034,5.7034,5.6797,5.6876,123600.0
2008-07-31 14:50:00,7.21,7.21,7.19,7.21,70400.0,5.6876,5.6876,5.6718,5.6876,70400.0
2008-07-31 15:00:00,7.21,7.22,7.2,7.2,183600.0,5.6876,5.6955,5.6797,5.6797,183600.0
2008-07-31 15:10:00,7.2,7.22,7.19,7.19,90400.0,5.6797,5.6955,5.6718,5.6718,90400.0
2008-07-31 15:20:00,7.19,7.2,7.18,7.19,133600.0,5.6718,5.6797,5.6639,5.6718,133600.0
2008-07-31 15:30:00,7.19,7.2,7.17,7.18,91200.0,5.6718,5.6797,5.656,5.6639,91200.0
2008-07-31 15:40:00,7.18,7.19,7.15,7.15,225200.0,5.6639,5.6718,5.6402,5.6402,225200.0
2008-07-31 15:50:00,7.15,7.15,7.11,7.11,635600.0,5.6402,5.6402,5.6087,5.6087,635600.0
2008-08-01 09:30:00,7.16,7.2,7.07,7.17,116000.0,5.6481,5.6797,5.5771,5.656,116000.0
2008-08-01 09:40:00,7.16,7.17,7.1,7.11,185600.0,5.6481,5.656,5.6008,5.6087,185600.0
2008-08-01 09:50:00,7.11,7.11,7.01,7.06,236400.0,5.6087,5.6087,5.5298,5.5693,236400.0
2008-08-01 10:00:00,7.07,7.11,7.03,7.07,182800.0,5.5771,5.6087,5.5456,5.5771,182800.0
2008-08-01 10:10:00,7.08,7.1,7.08,7.08,83600.0,5.585,5.6008,5.585,5.585,83600.0
2008-08-01 10:20:00,7.08,7.1,7.05,7.09,89600.0,5.585,5.6008,5.5614,5.5929,89600.0
2008-08-01 10:30:00,7.09,7.16,7.09,7.15,124800.0,5.5929,5.6481,5.5929,5.6402,124800.0
2008-08-01 10:40:00,7.15,7.16,7.13,7.15,136000.0,5.6402,5.6481,5.6245,5.6402,136000.0
2008-08-01 10:50:00,7.15,7.15,7.13,7.15,66800.0,5.6402,5.6402,5.6245,5.6402,66800.0
2008-08-01 11:00:00,7.15,7.15,7.13,7.13,102800.0,5.6402,5.6402,5.6245,5.6245,102800.0
2008-08-01 11:10:00,7.13,7.15,7.13,7.15,77200.0,5.6245,5.6402,5.6245,5.6402,77200.0
2008-08-01 11:20:00,7.15,7.16,7.13,7.14,114000.0,5.6402,5.6481,5.6245,5.6324,114000.0
2008-08-01 11:30:00,7.14,7.21,7.14,7.21,191600.0,5.6324,5.6876,5.6324,5.6876,191600.0
2008-08-01 11:40:00,7.21,7.21,7.18,7.18,38800.0,5.6876,5.6876,5.6639,5.6639,38800.0
2008-08-01 11:50:00,7.18,7.18,7.17,7.18,73200.0,5.6639,5.6639,5.656,5.6639,73200.0
2008-08-01 12:00:00,7.17,7.17,7.13,7.14,69200.0,5.656,5.656,5.6245,5.6324,69200.0
2008-08-01 12:10:00,7.14,7.17,7.14,7.14,62800.0,5.6324,5.656,5.6324,5.6324,62800.0
2008-08-01 12:20:00,7.14,7.15,7.14,7.14,45600.0,5.6324,5.6402,5.6324,5.6324,45600.0
2008-08-01 12:30:00,7.14,7.15,7.13,7.15,46400.0,5.6324,5.6402,5.6245,5.6402,46400.0
2008-08-01 12:40:00,7.15,7.15,7.13,7.13,62400.0,5.6402,5.6402,5.6245,5.6245,62400.0
2008-08-01 12:50:00,7.13,7.15,7.12,7.13,206400.0,5.6245,5.6402,5.6166,5.6245,206400.0
2008-08-01 13:00:00,7.13,7.17,7.13,7.16,74000.0,5.6245,5.656,5.6245,5.6481,74000.0
2008-08-01 13:10:00,7.17,7.19,7.17,7.18,154000.0,5.656,5.6718,5.656,5.6639,154000.0
2008-08-01 13:20:00,7.19,7.21,7.18,7.21,166800.0,5.6718,5.6876,5.6639,5.6876,166800.0
2008-08-01 13:30:00,7.2,7.21,7.18,7.21,99200.0,5.6797,5.6876,5.6639,5.6876,99200.0
2008-08-01 13:40:00,7.21,7.21,7.18,7.21,98800.0,5.6876,5.6876,5.6639,5.6876,98800.0
2008-08-01 13:50:00,7.21,7.22,7.19,7.19,100800.0,5.6876,5.6955,5.6718,5.6718,100800.0
2008-08-01 14:00:00,7.19,7.2,7.15,7.17,129600.0,5.6718,5.6797,5.6402,5.656,129600.0
2008-08-01 14:10:00,7.17,7.19,7.16,7.18,124000.0,5.656,5.6718,5.6481,5.6639,124000.0
2008-08-01 14:20:00,7.18,7.19,7.17,7.19,69200.0,5.6639,5.6718,5.656,5.6718,69200.0
2008-08-01 14:30:00,7.18,7.19,7.17,7.19,144800.0,5.6639,5.6718,5.656,5.6718,144800.0
2008-08-01 14:40:00,7.18,7.21,7.18,7.21,237200.0,5.6639,5.6876,5.6639,5.6876,237200.0
2008-08-01 14:50:00,7.21,7.21,7.19,7.21,147600.0,5.6876,5.6876,5.6718,5.6876,147600.0
2008-08-01 15:00:00,7.21,7.21,7.17,7.19,228000.0,5.6876,5.6876,5.656,5.6718,228000.0
2008-08-01 15:10:00,7.2,7.21,7.2,7.21,137600.0,5.6797,5.6876,5.6797,5.6876,137600.0
2008-08-01 15:20:00,7.21,7.22,7.2,7.22,372400.0,5.6876,5.6955,5.6797,5.6955,372400.0
2008-08-01 15:30:00,7.21,7.23,7.2,7.23,310000.0,5.6876,5.7034,5.6797,5.7034,310000.0
2008-08-01 15:40:00,7.23,7.24,7.21,7.21,428000.0,5.7034,5.7112,5.6876,5.6876,428000.0
2008-08-01 15:50:00,7.21,7.22,7.18,7.2,464400.0,5.6876,5.6955,5.6639,5.6797,464400.0
2008-08-04 09:30:00,7.15,7.17,7.07,7.12,104000.0,5.6402,5.656,5.5771,5.6166,104000.0
2008-08-04 09:40:00,7.12,7.15,7.09,7.1,110000.0,5.6166,5.6402,5.5929,5.6008,110000.0
2008-08-04 09:50:00,7.1,7.15,7.1,7.14,48400.0,5.6008,5.6402,5.6008,5.6324,48400.0
2008-08-04 10:00:00,7.14,7.15,7.12,7.13,98800.0,5.6324,5.6402,5.6166,5.6245,98800.0
2008-08-04 10:10:00,7.13,7.13,7.1,7.1,124000.0,5.6245,5.6245,5.6008,5.6008,124000.0
2008-08-04 10:20:00,7.1,7.15,7.1,7.15,85200.0,5.6008,5.6402,5.6008,5.6402,85200.0
2008-08-04 10:30:00,7.14,7.15,7.13,7.14,79600.0,5.6324,5.6402,5.6245,5.6324,79600.0
2008-08-04 10:40:00,7.14,7.15,7.09,7.09,138000.0,5.6324,5.6402,5.5929,5.5929,138000.0
2008-08-04 10:50:00,7.1,7.13,7.1,7.12,86000.0,5.6008,5.6245,5.6008,5.6166,86000.0
2008-08-04 11:00:00,7.12,7.12,7.1,7.12,74400.0,5.6166,5.6166,5.6008,5.6166,74400.0
2008-08-04 11:10:00,7.12,7.13,7.1,7.13,109600.0,5.6166,5.6245,5.6008,5.6245,109600.0
2008-08-04 11:20:00,7.13,7.14,7.1,7.13,131200.0,5.6245,5.6324,5.6008,5.6245,131200.0
2008-08-04 11:30:00,7.13,7.17,7.13,7.17,245200.0,5.6245,5.656,5.6245,5.656,245200.0
2008-08-04 11:40:00,7.17,7.2,7.15,7.15,175200.0,5.656,5.6797,5.6402,5.6402,175200.0
2008-08-04 11:50:00,7.15,7.17,7.15,7.17,48000.0,5.6402,5.656,5.6402,5.656,48000.0
2008-08-04 12:00:00,7.17,7.17,7.14,7.16,64800.0,5.656,5.656,5.6324,5.6481,64800.0
2008-08-04 12:10:00,7.15,7.16,7.14,7.14,96400.0,5.6402,5.6481,5.6324,5.6324,96400.0
2008-08-04 12:20:00,7.14,7.16,7.13,7.15,92800.0,5.6324,5.6481,5.6245,5.6402,92800.0
2008-08-04 12:30:00,7.16,7.16,7.13,7.14,56000.0,5.6481,5.6481,5.6245,5.6324,56000.0
2008-08-04 12:40:00,7.14,7.14,7.13,7.13,78400.0,5.6324,5.6324,5.6245,5.6245,78400.0
2008-08-04 12:50:00,7.12,7.13,7.12,7.13,56000.0,5.6166,5.6245,5.6166,5.6245,56000.0
2008-08-04 13:00:00,7.13,7.14,7.13,7.14,78400.0,5.6245,5.6324,5.6245,5.6324,78400.0
2008-08-04 13:10:00,7.14,7.15,7.14,7.15,86000.0,5.6324,5.6402,5.6324,5.6402,86000.0
2008-08-04 13:20:00,7.14,7.14,7.13,7.14,111600.0,5.6324,5.6324,5.6245,5.6324,111600.0
2008-08-04 13:30:00,7.13,7.16,7.13,7.15,168800.0,5.6245,5.6481,5.6245,5.6402,168800.0
2008-08-04 13:40:00,7.16,7.16,7.15,7.16,94800.0,5.6481,5.6481,5.6402,5.6481,94800.0
2008-08-04 13:50:00,7.16,7.16,7.16,7.16,47600.0,5.6481,5.6481,5.6481,5.6481,47600.0
2008-08-04 14:00:00,7.16,7.16,7.15,7.16,93600.0,5.6481,5.6481,5.6402,5.6481,93600.0
2008-08-04 14:10:00,7.16,7.18,7.16,7.18,60000.0,5.6481,5.6639,5.6481,5.6639,60000.0
2008-08-04 14:20:00,7.18,7.19,7.17,7.18,143600.0,5.6639,5.6718,5.656,5.6639,143600.0
2008-08-04 14:30:00,7.18,7.19,7.18,7.19,129200.0,5.6639,5.6718,5.6639,5.6718,129200.0
2008-08-04 14:40:00,7.19,7.19,7.18,7.18,99200.0,5.6718,5.6718,5.6639,5.6639,99200.0
2008-08-04 14:50:00,7.19,7.2,7.18,7.19,77600.0,5.6718,5.6797,5.6639,5.6718,77600.0
2008-08-04 15:00:00,7.2,7.2,7.19,7.2,98000.0,5.6797,5.6797,5.6718,5.6797,98000.0
2008-08-04 15:10:00,7.2,7.2,7.19,7.2,89600.0,5.6797,5.6797,5.6718,5.6797,89600.0
2008-08-04 15:20:00,7.2,7.2,7.18,7.18,142800.0,5.6797,5.6797,5.6639,5.6639,142800.0
2008-08-04 15:30:00,7.18,7.19,7.18,7.18,202800.0,5.6639,5.6718,5.6639,5.6639,202800.0
2008-08-04 15:40:00,7.18,7.19,7.15,7.17,364400.0,5.6639,5.6718,5.6402,5.656,364400.0
2008-08-04 15:50:00,7.17,7.17,7.15,7.15,328400.0,5.656,5.656,5.6402,5.6402,328400.0
2008-08-05 09:30:00,7.03,7.28,7.03,7.25,136800.0,5.5456,5.7428,5.5456,5.7191,136800.0
2008-08-05 09:40:00,7.26,7.29,7.24,7.24,205600.0,5.727,5.7507,5.7112,5.7112,205600.0
2008-08-05 09:50:00,7.24,7.26,7.22,7.22,181200.0,5.7112,5.727,5.6955,5.6955,181200.0
2008-08-05 10:00:00,7.23,7.29,7.22,7.26,246000.0,5.7034,5.7507,5.6955,5.727,246000.0
2008-08-05 10:10:00,7.26,7.27,7.23,7.26,124000.0,5.727,5.7349,5.7034,5.727,124000.0
2008-08-05 10:20:00,7.25,7.26,7.24,7.24,138800.0,5.7191,5.727,5.7112,5.7112,138800.0
2008-08-05 10:30:00,7.24,7.27,7.24,7.24,134000.0,5.7112,5.7349,5.7112,5.7112,134000.0
2008-08-05 10:40:00,7.24,7.25,7.24,7.25,61600.0,5.7112,5.7191,5.7112,5.7191,61600.0
2008-08-05 10:50:00,7.25,7.26,7.24,7.25,34800.0,5.7191,5.727,5.7112,5.7191,34800.0
2008-08-05 11:00:00,7.25,7.28,7.25,7.27,232800.0,5.7191,5.7428,5.7191,5.7349,232800.0
2008-08-05 11:10:00,7.28,7.28,7.25,7.26,151600.0,5.7428,5.7428,5.7191,5.727,151600.0
2008-08-05 11:20:00,7.26,7.29,7.26,7.29,260000.0,5.727,5.7507,5.727,5.7507,260000.0
2008-08-05 11:30:00,7.29,7.3,7.28,7.3,63200.0,5.7507,5.7586,5.7428,5.7586,63200.0
2008-08-05 11:40:00,7.3,7.3,7.28,7.3,37600.0,5.7586,5.7586,5.7428,5.7586,37600.0
2008-08-05 11:50:00,7.3,7.32,7.3,7.32,63200.0,5.7586,5.7744,5.7586,5.7744,63200.0
2008-08-05 12:00:00,7.32,7.32,7.3,7.31,130800.0,5.7744,5.7744,5.7586,5.7665,130800.0
2008-08-05 12:10:00,7.31,7.32,7.3,7.32,88400.0,5.7665,5.7744,5.7586,5.7744,88400.0
2008-08-05 12:20:00,7.32,7.32,7.3,7.31,90400.0,5.7744,5.7744,5.7586,5.7665,90400.0
2008-08-05 12:30:00,7.31,7.32,7.31,7.31,152800.0,5.7665,5.7744,5.7665,5.7665,152800.0
2008-08-05 12:40:00,7.31,7.31,7.3,7.31,152400.0,5.7665,5.7665,5.7586,5.7665,152400.0
2008-08-05 12:50:00,7.31,7.31,7.29,7.31,164400.0,5.7665,5.7665,5.7507,5.7665,164400.0
2008-08-05 13:00:00,7.31,7.31,7.3,7.31,162000.0,5.7665,5.7665,5.7586,5.7665,162000.0
2008-08-05 13:10:00,7.31,7.32,7.31,7.32,82800.0,5.7665,5.7744,5.7665,5.7744,82800.0
2008-08-05 13:20:00,7.32,7.32,7.31,7.32,82800.0,5.7744,5.7744,5.7665,5.7744,82800.0
2008-08-05 13:30:00,7.32,7.33,7.32,7.32,92800.0,5.7744,5.7822,5.7744,5.7744,92800.0
2008-08-05 13:40:00,7.32,7.34,7.32,7.33,89600.0,5.7744,5.7901,5.7744,5.7822,89600.0
2008-08-05 13:50:00,7.33,7.33,7.32,7.32,94400.0,5.7822,5.7822,5.7744,5.7744,94400.0
2008-08-05 14:00:00,7.32,7.33,7.32,7.33,89600.0,5.7744,5.7822,5.7744,5.7822,89600.0
2008-08-05 14:10:00,7.33,7.38,7.3,7.33,634000.0,5.7822,5.8217,5.7586,5.7822,634000.0
2008-08-05 14:20:00,7.32,7.34,7.3,7.33,406000.0,5.7744,5.7901,5.7586,5.7822,406000.0
2008-08-05 14:30:00,7.33,7.35,7.32,7.34,188000.0,5.7822,5.798,5.7744,5.7901,188000.0
2008-08-05 14:40:00,7.34,7.38,7.33,7.38,245600.0,5.7901,5.8217,5.7822,5.8217,245600.0
2008-08-05 14:50:00,7.38,7.39,7.35,7.37,322800.0,5.8217,5.8296,5.798,5.8138,322800.0
2008-08-05 15:00:00,7.38,7.38,7.34,7.35,259200.0,5.8217,5.8217,5.7901,5.798,259200.0
2008-08-05 15:10:00,7.35,7.37,7.34,7.36,170000.0,5.798,5.8138,5.7901,5.8059,170000.0
2008-08-05 15:20:00,7.36,7.37,7.34,7.35,201200.0,5.8059,5.8138,5.7901,5.798,201200.0
2008-08-05 15:30:00,7.35,7.36,7.33,7.36,301200.0,5.798,5.8059,5.7822,5.8059,301200.0
2008-08-05 15:40:00,7.36,7.4,7.35,7.39,376800.0,5.8059,5.8375,5.798,5.8296,376800.0
2008-08-05 15:50:00,7.39,7.41,7.32,7.38,1166400.0,5.8296,5.8453,5.7744,5.8217,1166400.0
2008-08-06 09:30:00,7.26,7.39,7.25,7.28,197600.0,5.727,5.8296,5.7191,5.7428,197600.0
2008-08-06 09:40:00,7.28,7.34,7.26,7.29,241600.0,5.7428,5.7901,5.727,5.7507,241600.0
2008-08-06 09:50:00,7.29,7.33,7.28,7.32,206400.0,5.7507,5.7822,5.7428,5.7744,206400.0
2008-08-06 10:00:00,7.32,7.34,7.3,7.31,258000.0,5.7744,5.7901,5.7586,5.7665,258000.0
2008-08-06 10:10:00,7.31,7.33,7.3,7.31,184800.0,5.7665,5.7822,5.7586,5.7665,184800.0
2008-08-06 10:20:00,7.31,7.32,7.29,7.3,316800.0,5.7665,5.7744,5.7507,5.7586,316800.0
2008-08-06 10:30:00,7.3,7.33,7.27,7.29,230000.0,5.7586,5.7822,5.7349,5.7507,230000.0
2008-08-06 10:40:00,7.29,7.32,7.27,7.31,110800.0,5.7507,5.7744,5.7349,5.7665,110800.0
2008-08-06 10:50:00,7.31,7.31,7.29,7.3,68400.0,5.7665,5.7665,5.7507,5.7586,68400.0
2008-08-06 11:00:00,7.29,7.29,7.26,7.28,69600.0,5.7507,5.7507,5.727,5.7428,69600.0
2008-08-06 11:10:00,7.28,7.3,7.28,7.29,218400.0,5.7428,5.7586,5.7428,5.7507,218400.0
2008-08-06 11:20:00,7.29,7.32,7.28,7.31,142800.0,5.7507,5.7744,5.7428,5.7665,142800.0
2008-08-06 11:30:00,7.31,7.32,7.29,7.31,131200.0,5.7665,5.7744,5.7507,5.7665,131200.0
2008-08-06 11:40:00,7.31,7.31,7.28,7.29,96800.0,5.7665,5.7665,5.7428,5.7507,96800.0
2008-08-06 11:50:00,7.29,7.29,7.28,7.29,62000.0,5.7507,5.7507,5.7428,5.7507,62000.0
2008-08-06 12:00:00,7.29,7.3,7.28,7.29,121600.0,5.7507,5.7586,5.7428,5.7507,121600.0
2008-08-06 12:10:00,7.29,7.29,7.27,7.28,123200.0,5.7507,5.7507,5.7349,5.7428,123200.0
2008-08-06 12:20:00,7.28,7.29,7.28,7.28,76800.0,5.7428,5.7507,5.7428,5.7428,76800.0
2008-08-06 12:30:00,7.28,7.28,7.27,7.28,66800.0,5.7428,5.7428,5.7349,5.7428,66800.0
2008-08-06 12:40:00,7.28,7.29,7.27,7.27,122800.0,5.7428,5.7507,5.7349,5.7349,122800.0
2008-08-06 12:50:00,7.27,7.27,7.25,7.26,102000.0,5.7349,5.7349,5.7191,5.727,102000.0
2008-08-06 13:00:00,7.26,7.29,7.25,7.29,114400.0,5.727,5.7507,5.7191,5.7507,114400.0
2008-08-06 13:10:00,7.29,7.3,7.28,7.28,59600.0,5.7507,5.7586,5.7428,5.7428,59600.0
2008-08-06 13:20:00,7.28,7.3,7.28,7.3,40000.0,5.7428,5.7586,5.7428,5.7586,40000.0
2008-08-06 13:30:00,7.3,7.3,7.29,7.29,98000.0,5.7586,5.7586,5.7507,5.7507,98000.0
2008-08-06 13:40:00,7.29,7.29,7.26,7.27,94800.0,5.7507,5.7507,5.727,5.7349,94800.0
2008-08-06 13:50:00,7.26,7.28,7.25,7.28,117200.0,5.727,5.7428,5.7191,5.7428,117200.0
2008-08-06 14:00:00,7.28,7.28,7.27,7.27,91200.0,5.7428,5.7428,5.7349,5.7349,91200.0
2008-08-06 14:10:00,7.27,7.28,7.27,7.27,142800.0,5.7349,5.7428,5.7349,5.7349,142800.0
2008-08-06 14:20:00,7.27,7.29,7.27,7.27,232800.0,5.7349,5.7507,5.7349,5.7349,232800.0
2008-08-06 14:30:00,7.27,7.28,7.26,7.27,189600.0,5.7349,5.7428,5.727,5.7349,189600.0
2008-08-06 14:40:00,7.26,7.28,7.26,7.28,230800.0,5.727,5.7428,5.727,5.7428,230800.0
2008-08-06 14:50:00,7.28,7.3,7.28,7.3,158800.0,5.7428,5.7586,5.7428,5.7586,158800.0
2008-08-06 15:00:00,7.3,7.32,7.3,7.3,185200.0,5.7586,5.7744,5.7586,5.7586,185200.0
2008-08-06 15:10:00,7.31,7.32,7.3,7.31,255600.0,5.7665,5.7744,5.7586,5.7665,255600.0
2008-08-06 15:20:00,7.31,7.32,7.3,7.32,196400.0,5.7665,5.7744,5.7586,5.7744,196400.0
2008-08-06 15:30:00,7.32,7.33,7.31,7.33,343200.0,5.7744,5.7822,5.7665,5.7822,343200.0
2008-08-06 15:40:00,7.32,7.34,7.31,7.34,295600.0,5.7744,5.7901,5.7665,5.7901,295600.0
2008-08-06 15:50:00,7.34,7.35,7.32,7.32,473600.0,5.7901,5.798,5.7744,5.7744,473600.0
2008-08-07 09:30:00,7.12,7.42,7.12,7.35,149600.0,5.6166,5.8532,5.6166,5.798,149600.0
2008-08-07 09:40:00,7.35,7.37,7.32,7.36,223200.0,5.798,5.8138,5.7744,5.8059,223200.0
2008-08-07 09:50:00,7.35,7.38,7.33,7.36,325200.0,5.798,5.8217,5.7822,5.8059,325200.0
2008-08-07 10:00:00,7.37,7.37,7.34,7.36,152000.0,5.8138,5.8138,5.7901,5.8059,152000.0
2008-08-07 10:10:00,7.36,7.39,7.35,7.39,110000.0,5.8059,5.8296,5.798,5.8296,110000.0
2008-08-07 10:20:00,7.39,7.4,7.36,7.36,80000.0,5.8296,5.8375,5.8059,5.8059,80000.0
2008-08-07 10:30:00,7.36,7.37,7.34,7.36,119600.0,5.8059,5.8138,5.7901,5.8059,119600.0
2008-08-07 10:40:00,7.36,7.36,7.33,7.33,47200.0,5.8059,5.8059,5.7822,5.7822,47200.0
2008-08-07 10:50:00,7.34,7.37,7.34,7.37,56400.0,5.7901,5.8138,5.7901,5.8138,56400.0
2008-08-07 11:00:00,7.37,7.39,7.35,7.39,100400.0,5.8138,5.8296,5.798,5.8296,100400.0
2008-08-07 11:10:00,7.39,7.4,7.37,7.37,87600.0,5.8296,5.8375,5.8138,5.8138,87600.0
2008-08-07 11:20:00,7.37,7.39,7.37,7.39,49600.0,5.8138,5.8296,5.8138,5.8296,49600.0
2008-08-07 11:30:00,7.39,7.39,7.37,7.38,76400.0,5.8296,5.8296,5.8138,5.8217,76400.0
2008-08-07 11:40:00,7.38,7.39,7.37,7.38,41600.0,5.8217,5.8296,5.8138,5.8217,41600.0
2008-08-07 11:50:00,7.38,7.39,7.36,7.36,55200.0,5.8217,5.8296,5.8059,5.8059,55200.0
2008-08-07 12:00:00,7.36,7.36,7.33,7.33,39200.0,5.8059,5.8059,5.7822,5.7822,39200.0
2008-08-07 12:10:00,7.33,7.36,7.33,7.36,38400.0,5.7822,5.8059,5.7822,5.8059,38400.0
2008-08-07 12:20:00,7.36,7.36,7.34,7.36,46800.0,5.8059,5.8059,5.7901,5.8059,46800.0
2008-08-07 12:30:00,7.36,7.39,7.35,7.38,78000.0,5.8059,5.8296,5.798,5.8217,78000.0
2008-08-07 12:40:00,7.38,7.43,7.38,7.43,104000.0,5.8217,5.8611,5.8217,5.8611,104000.0
2008-08-07 12:50:00,7.43,7.44,7.42,7.43,93200.0,5.8611,5.869,5.8532,5.8611,93200.0
2008-08-07 13:00:00,7.44,7.44,7.4,7.41,92800.0,5.869,5.869,5.8375,5.8453,92800.0
2008-08-07 13:10:00,7.41,7.44,7.41,7.42,58000.0,5.8453,5.869,5.8453,5.8532,58000.0
2008-08-07 13:20:00,7.42,7.44,7.42,7.44,108000.0,5.8532,5.869,5.8532,5.869,108000.0
2008-08-07 13:30:00,7.44,7.45,7.43,7.44,129600.0,5.869,5.8769,5.8611,5.869,129600.0
2008-08-07 13:40:00,7.44,7.46,7.43,7.43,63200.0,5.869,5.8848,5.8611,5.8611,63200.0
2008-08-07 13:50:00,7.43,7.46,7.43,7.46,249600.0,5.8611,5.8848,5.8611,5.8848,249600.0
2008-08-07 14:00:00,7.46,7.46,7.42,7.42,126000.0,5.8848,5.8848,5.8532,5.8532,126000.0
2008-08-07 14:10:00,7.42,7.43,7.41,7.43,87600.0,5.8532,5.8611,5.8453,5.8611,87600.0
2008-08-07 14:20:00,7.43,7.43,7.41,7.42,80800.0,5.8611,5.8611,5.8453,5.8532,80800.0
2008-08-07 14:30:00,7.42,7.43,7.41,7.42,80400.0,5.8532,5.8611,5.8453,5.8532,80400.0
2008-08-07 14:40:00,7.41,7.41,7.38,7.4,123200.0,5.8453,5.8453,5.8217,5.8375,123200.0
2008-08-07 14:50:00,7.4,7.41,7.38,7.38,80400.0,5.8375,5.8453,5.8217,5.8217,80400.0
2008-08-07 15:00:00,7.38,7.39,7.36,7.39,161600.0,5.8217,5.8296,5.8059,5.8296,161600.0
2008-08-07 15:10:00,7.38,7.39,7.36,7.38,70000.0,5.8217,5.8296,5.8059,5.8217,70000.0
2008-08-07 15:20:00,7.38,7.4,7.38,7.39,94000.0,5.8217,5.8375,5.8217,5.8296,94000.0
2008-08-07 15:30:00,7.39,7.39,7.36,7.37,202400.0,5.8296,5.8296,5.8059,5.8138,202400.0
2008-08-07 15:40:00,7.37,7.38,7.36,7.36,288000.0,5.8138,5.8217,5.8059,5.8059,288000.0
2008-08-07 15:50:00,7.36,7.38,7.36,7.38,342800.0,5.8059,5.8217,5.8059,5.8217,342800.0
2008-08-08 09:30:00,7.35,7.44,7.31,7.4,67600.0,5.798,5.869,5.7665,5.8375,67600.0
2008-08-08 09:40:00,7.4,7.43,7.35,7.43,134800.0,5.8375,5.8611,5.798,5.8611,134800.0
2008-08-08 09:50:00,7.43,7.48,7.43,7.48,168800.0,5.8611,5.9006,5.8611,5.9006,168800.0
2008-08-08 10:00:00,7.49,7.53,7.47,7.52,172400.0,5.9085,5.94,5.8927,5.9321,172400.0
2008-08-08 10:10:00,7.52,7.57,7.52,7.55,145200.0,5.9321,5.9716,5.9321,5.9558,145200.0
2008-08-08 10:20:00,7.54,7.56,7.53,7.54,146800.0,5.9479,5.9637,5.94,5.9479,146800.0
2008-08-08 10:30:00,7.54,7.55,7.51,7.52,163200.0,5.9479,5.9558,5.9242,5.9321,163200.0
2008-08-08 10:40:00,7.52,7.53,7.51,7.53,75600.0,5.9321,5.94,5.9242,5.94,75600.0
2008-08-08 10:50:00,7.53,7.54,7.52,7.53,64000.0,5.94,5.9479,5.9321,5.94,64000.0
2008-08-08 11:00:00,7.54,7.54,7.51,7.51,76000.0,5.9479,5.9479,5.9242,5.9242,76000.0
2008-08-08 11:10:00,7.52,7.54,7.52,7.53,69600.0,5.9321,5.9479,5.9321,5.94,69600.0
2008-08-08 11:20:00,7.53,7.54,7.52,7.53,53600.0,5.94,5.9479,5.9321,5.94,53600.0
2008-08-08 11:30:00,7.53,7.54,7.52,7.53,90800.0,5.94,5.9479,5.9321,5.94,90800.0
2008-08-08 11:40:00,7.53,7.53,7.51,7.52,84800.0,5.94,5.94,5.9242,5.9321,84800.0
2008-08-08 11:50:00,7.52,7.53,7.52,7.52,65600.0,5.9321,5.94,5.9321,5.9321,65600.0
2008-08-08 12:00:00,7.52,7.53,7.51,7.52,58000.0,5.9321,5.94,5.9242,5.9321,58000.0
2008-08-08 12:10:00,7.52,7.53,7.52,7.53,83200.0,5.9321,5.94,5.9321,5.94,83200.0
2008-08-08 12:20:00,7.53,7.54,7.53,7.53,160000.0,5.94,5.9479,5.94,5.94,160000.0
2008-08-08 12:30:00,7.54,7.54,7.53,7.54,49600.0,5.9479,5.9479,5.94,5.9479,49600.0
2008-08-08 12:40:00,7.54,7.55,7.54,7.55,26800.0,5.9479,5.9558,5.9479,5.9558,26800.0
2008-08-08 12:50:00,7.54,7.56,7.54,7.55,54000.0,5.9479,5.9637,5.9479,5.9558,54000.0
2008-08-08 13:00:00,7.55,7.57,7.55,7.57,116000.0,5.9558,5.9716,5.9558,5.9716,116000.0
2008-08-08 13:10:00,7.57,7.57,7.56,7.57,59600.0,5.9716,5.9716,5.9637,5.9716,59600.0
2008-08-08 13:20:00,7.57,7.59,7.57,7.59,56800.0,5.9716,5.9873,5.9716,5.9873,56800.0
2008-08-08 13:30:00,7.59,7.61,7.58,7.59,84400.0,5.9873,6.0031,5.9795,5.9873,84400.0
2008-08-08 13:40:00,7.59,7.62,7.59,7.59,111200.0,5.9873,6.011,5.9873,5.9873,111200.0
2008-08-08 13:50:00,7.59,7.6,7.59,7.59,84400.0,5.9873,5.9952,5.9873,5.9873,84400.0
2008-08-08 14:00:00,7.59,7.6,7.59,7.6,80000.0,5.9873,5.9952,5.9873,5.9952,80000.0
2008-08-08 14:10:00,7.6,7.61,7.6,7.61,104800.0,5.9952,6.0031,5.9952,6.0031,104800.0
2008-08-08 14:20:00,7.61,7.64,7.61,7.63,190000.0,6.0031,6.0268,6.0031,6.0189,190000.0
2008-08-08 14:30:00,7.63,7.64,7.63,7.64,50800.0,6.0189,6.0268,6.0189,6.0268,50800.0
2008-08-08 14:40:00,7.64,7.65,7.63,7.64,142800.0,6.0268,6.0347,6.0189,6.0268,142800.0
2008-08-08 14:50:00,7.64,7.66,7.64,7.65,359600.0,6.0268,6.0426,6.0268,6.0347,359600.0
2008-08-08 15:00:00,7.65,7.66,7.64,7.65,107200.0,6.0347,6.0426,6.0268,6.0347,107200.0
2008-08-08 15:10:00,7.65,7.65,7.62,7.62,120400.0,6.0347,6.0347,6.011,6.011,120400.0
2008-08-08 15:20:00,7.62,7.63,7.61,7.63,161600.0,6.011,6.0189,6.0031,6.0189,161600.0
2008-08-08 15:30:00,7.63,7.64,7.62,7.64,191200.0,6.0189,6.0268,6.011,6.0268,191200.0
2008-08-08 15:40:00,7.64,7.66,7.63,7.65,282800.0,6.0268,6.0426,6.0189,6.0347,282800.0
2008-08-08 15:50:00,7.65,7.66,7.63,7.64,413200.0,6.0347,6.0426,6.0189,6.0268,413200.0
2008-08-11 09:30:00,7.64,7.66,7.59,7.59,145200.0,6.0268,6.0426,5.9873,5.9873,145200.0
2008-08-11 09:40:00,7.59,7.66,7.59,7.6,121600.0,5.9873,6.0426,5.9873,5.9952,121600.0
2008-08-11 09:50:00,7.61,7.66,7.59,7.66,68800.0,6.0031,6.0426,5.9873,6.0426,68800.0
2008-08-11 10:00:00,7.66,7.66,7.61,7.64,126400.0,6.0426,6.0426,6.0031,6.0268,126400.0
2008-08-11 10:10:00,7.64,7.66,7.63,7.66,56400.0,6.0268,6.0426,6.0189,6.0426,56400.0
2008-08-11 10:20:00,7.66,7.66,7.64,7.65,49200.0,6.0426,6.0426,6.0268,6.0347,49200.0
2008-08-11 10:30:00,7.65,7.66,7.63,7.65,70400.0,6.0347,6.0426,6.0189,6.0347,70400.0
2008-08-11 10:40:00,7.65,7.67,7.65,7.66,70800.0,6.0347,6.0504,6.0347,6.0426,70800.0
2008-08-11 10:50:00,7.67,7.68,7.66,7.67,69200.0,6.0504,6.0583,6.0426,6.0504,69200.0
2008-08-11 11:00:00,7.67,7.71,7.67,7.71,60000.0,6.0504,6.082,6.0504,6.082,60000.0
2008-08-11 11:10:00,7.71,7.71,7.69,7.7,42400.0,6.082,6.082,6.0662,6.0741,42400.0
2008-08-11 11:20:00,7.7,7.71,7.68,7.71,40400.0,6.0741,6.082,6.0583,6.082,40400.0
2008-08-11 11:30:00,7.71,7.74,7.7,7.73,78400.0,6.082,6.1057,6.0741,6.0978,78400.0
2008-08-11 11:40:00,7.72,7.75,7.72,7.74,122400.0,6.0899,6.1136,6.0899,6.1057,122400.0
2008-08-11 11:50:00,7.74,7.75,7.73,7.75,93200.0,6.1057,6.1136,6.0978,6.1136,93200.0
2008-08-11 12:00:00,7.74,7.75,7.74,7.74,57200.0,6.1057,6.1136,6.1057,6.1057,57200.0
2008-08-11 12:10:00,7.74,7.75,7.74,7.75,124800.0,6.1057,6.1136,6.1057,6.1136,124800.0
2008-08-11 12:20:00,7.75,7.77,7.74,7.76,242400.0,6.1136,6.1293,6.1057,6.1214,242400.0
2008-08-11 12:30:00,7.77,7.77,7.74,7.75,54800.0,6.1293,6.1293,6.1057,6.1136,54800.0
2008-08-11 12:40:00,7.75,7.76,7.74,7.74,76000.0,6.1136,6.1214,6.1057,6.1057,76000.0
2008-08-11 12:50:00,7.74,7.75,7.74,7.75,58000.0,6.1057,6.1136,6.1057,6.1136,58000.0
2008-08-11 13:00:00,7.75,7.75,7.73,7.74,44000.0,6.1136,6.1136,6.0978,6.1057,44000.0
2008-08-11 13:10:00,7.74,7.76,7.74,7.76,72000.0,6.1057,6.1214,6.1057,6.1214,72000.0
2008-08-11 13:20:00,7.75,7.78,7.75,7.78,107600.0,6.1136,6.1372,6.1136,6.1372,107600.0
2008-08-11 13:30:00,7.78,7.8,7.78,7.79,140400.0,6.1372,6.153,6.1372,6.1451,140400.0
2008-08-11 13:40:00,7.79,7.81,7.77,7.81,116400.0,6.1451,6.1609,6.1293,6.1609,116400.0
2008-08-11 13:50:00,7.81,7.84,7.8,7.8,209600.0,6.1609,6.1846,6.153,6.153,209600.0
2008-08-11 14:00:00,7.8,7.81,7.78,7.81,123200.0,6.153,6.1609,6.1372,6.1609,123200.0
2008-08-11 14:10:00,7.81,7.81,7.78,7.78,78800.0,6.1609,6.1609,6.1372,6.1372,78800.0
2008-08-11 14:20:00,7.78,7.78,7.74,7.76,128000.0,6.1372,6.1372,6.1057,6.1214,128000.0
2008-08-11 14:30:00,7.76,7.77,7.72,7.73,251600.0,6.1214,6.1293,6.0899,6.0978,251600.0
2008-08-11 14:40:00,7.73,7.73,7.7,7.71,137600.0,6.0978,6.0978,6.0741,6.082,137600.0
2008-08-11 14:50:00,7.72,7.73,7.69,7.71,160000.0,6.0899,6.0978,6.0662,6.082,160000.0
2008-08-11 15:00:00,7.71,7.74,7.71,7.72,293600.0,6.082,6.1057,6.082,6.0899,293600.0
2008-08-11 15:10:00,7.72,7.72,7.7,7.7,233600.0,6.0899,6.0899,6.0741,6.0741,233600.0
2008-08-11 15:20:00,7.7,7.71,7.68,7.68,130800.0,6.0741,6.082,6.0583,6.0583,130800.0
2008-08-11 15:30:00,7.68,7.68,7.66,7.66,283200.0,6.0583,6.0583,6.0426,6.0426,283200.0
2008-08-11 15:40:00,7.67,7.69,7.66,7.67,308800.0,6.0504,6.0662,6.0426,6.0504,308800.0
2008-08-11 15:50:00,7.68,7.69,7.67,7.69,501600.0,6.0583,6.0662,6.0504,6.0662,501600.0
2008-08-12 09:30:00,7.68,7.75,7.63,7.64,81200.0,6.0583,6.1136,6.0189,6.0268,81200.0
2008-08-12 09:40:00,7.64,7.69,7.62,7.63,115600.0,6.0268,6.0662,6.011,6.0189,115600.0
2008-08-12 09:50:00,7.64,7.68,7.62,7.65,92400.0,6.0268,6.0583,6.011,6.0347,92400.0
2008-08-12 10:00:00,7.65,7.68,7.65,7.67,147200.0,6.0347,6.0583,6.0347,6.0504,147200.0
2008-08-12 10:10:00,7.67,7.72,7.66,7.67,241600.0,6.0504,6.0899,6.0426,6.0504,241600.0
2008-08-12 10:20:00,7.67,7.68,7.61,7.61,155200.0,6.0504,6.0583,6.0031,6.0031,155200.0
2008-08-12 10:30:00,7.61,7.62,7.59,7.61,135200.0,6.0031,6.011,5.9873,6.0031,135200.0
2008-08-12 10:40:00,7.62,7.64,7.61,7.64,90800.0,6.011,6.0268,6.0031,6.0268,90800.0
2008-08-12 10:50:00,7.64,7.65,7.62,7.65,131600.0,6.0268,6.0347,6.011,6.0347,131600.0
2008-08-12 11:00:00,7.64,7.68,7.63,7.67,154800.0,6.0268,6.0583,6.0189,6.0504,154800.0
2008-08-12 11:10:00,7.67,7.67,7.64,7.65,143200.0,6.0504,6.0504,6.0268,6.0347,143200.0
2008-08-12 11:20:00,7.65,7.66,7.64,7.65,247200.0,6.0347,6.0426,6.0268,6.0347,247200.0
2008-08-12 11:30:00,7.65,7.66,7.63,7.65,173600.0,6.0347,6.0426,6.0189,6.0347,173600.0
2008-08-12 11:40:00,7.65,7.67,7.65,7.66,126400.0,6.0347,6.0504,6.0347,6.0426,126400.0
2008-08-12 11:50:00,7.66,7.66,7.65,7.65,44800.0,6.0426,6.0426,6.0347,6.0347,44800.0
2008-08-12 12:00:00,7.65,7.65,7.64,7.65,46400.0,6.0347,6.0347,6.0268,6.0347,46400.0
2008-08-12 12:10:00,7.65,7.65,7.64,7.64,53200.0,6.0347,6.0347,6.0268,6.0268,53200.0
2008-08-12 12:20:00,7.64,7.67,7.64,7.67,112000.0,6.0268,6.0504,6.0268,6.0504,112000.0
2008-08-12 12:30:00,7.66,7.67,7.65,7.67,109200.0,6.0426,6.0504,6.0347,6.0504,109200.0
2008-08-12 12:40:00,7.67,7.68,7.66,7.67,115200.0,6.0504,6.0583,6.0426,6.0504,115200.0
2008-08-12 12:50:00,7.67,7.7,7.67,7.7,132800.0,6.0504,6.0741,6.0504,6.0741,132800.0
2008-08-12 13:00:00,7.7,7.71,7.69,7.7,118000.0,6.0741,6.082,6.0662,6.0741,118000.0
2008-08-12 13:10:00,7.7,7.7,7.68,7.69,104400.0,6.0741,6.0741,6.0583,6.0662,104400.0
2008-08-12 13:20:00,7.69,7.69,7.67,7.67,104000.0,6.0662,6.0662,6.0504,6.0504,104000.0
2008-08-12 13:30:00,7.67,7.67,7.66,7.66,88400.0,6.0504,6.0504,6.0426,6.0426,88400.0
2008-08-12 13:40:00,7.66,7.66,7.65,7.66,136400.0,6.0426,6.0426,6.0347,6.0426,136400.0
2008-08-12 13:50:00,7.66,7.66,7.62,7.62,143600.0,6.0426,6.0426,6.011,6.011,143600.0
2008-08-12 14:00:00,7.62,7.64,7.62,7.62,172800.0,6.011,6.0268,6.011,6.011,172800.0
2008-08-12 14:10:00,7.62,7.63,7.62,7.63,174000.0,6.011,6.0189,6.011,6.0189,174000.0
2008-08-12 14:20:00,7.63,7.65,7.62,7.64,181200.0,6.0189,6.0347,6.011,6.0268,181200.0
2008-08-12 14:30:00,7.64,7.64,7.61,7.61,253200.0,6.0268,6.0268,6.0031,6.0031,253200.0
2008-08-12 14:40:00,7.61,7.62,7.6,7.6,229200.0,6.0031,6.011,5.9952,5.9952,229200.0
2008-08-12 14:50:00,7.6,7.61,7.58,7.59,268800.0,5.9952,6.0031,5.9795,5.9873,268800.0
2008-08-12 15:00:00,7.59,7.59,7.57,7.58,295200.0,5.9873,5.9873,5.9716,5.9795,295200.0
2008-08-12 15:10:00,7.58,7.58,7.55,7.56,354800.0,5.9795,5.9795,5.9558,5.9637,354800.0
2008-08-12 15:20:00,7.56,7.58,7.54,7.56,296800.0,5.9637,5.9795,5.9479,5.9637,296800.0
2008-08-12 15:30:00,7.56,7.57,7.54,7.55,327600.0,5.9637,5.9716,5.9479,5.9558,327600.0
2008-08-12 15:40:00,7.55,7.56,7.53,7.55,491200.0,5.9558,5.9637,5.94,5.9558,491200.0
2008-08-12 15:50:00,7.55,7.58,7.54,7.57,650400.0,5.9558,5.9795,5.9479,5.9716,650400.0
2008-08-13 09:30:00,7.4,7.61,7.4,7.52,102000.0,5.8375,6.0031,5.8375,5.9321,102000.0
2008-08-13 09:40:00,7.52,7.56,7.51,7.54,84800.0,5.9321,5.9637,5.9242,5.9479,84800.0
2008-08-13 09:50:00,7.54,7.56,7.53,7.55,91200.0,5.9479,5.9637,5.94,5.9558,91200.0
2008-08-13 10:00:00,7.55,7.6,7.55,7.56,114400.0,5.9558,5.9952,5.9558,5.9637,114400.0
2008-08-13 10:10:00,7.55,7.58,7.55,7.58,53200.0,5.9558,5.9795,5.9558,5.9795,53200.0
2008-08-13 10:20:00,7.58,7.6,7.57,7.57,146800.0,5.9795,5.9952,5.9716,5.9716,146800.0
2008-08-13 10:30:00,7.57,7.58,7.52,7.53,156000.0,5.9716,5.9795,5.9321,5.94,156000.0
2008-08-13 10:40:00,7.53,7.56,7.53,7.56,167600.0,5.94,5.9637,5.94,5.9637,167600.0
2008-08-13 10:50:00,7.56,7.58,7.55,7.57,156400.0,5.9637,5.9795,5.9558,5.9716,156400.0
2008-08-13 11:00:00,7.57,7.58,7.55,7.55,111600.0,5.9716,5.9795,5.9558,5.9558,111600.0
2008-08-13 11:10:00,7.55,7.57,7.54,7.57,156000.0,5.9558,5.9716,5.9479,5.9716,156000.0
2008-08-13 11:20:00,7.57,7.57,7.55,7.56,79600.0,5.9716,5.9716,5.9558,5.9637,79600.0
2008-08-13 11:30:00,7.56,7.57,7.55,7.55,91200.0,5.9637,5.9716,5.9558,5.9558,91200.0
2008-08-13 11:40:00,7.55,7.56,7.53,7.54,54000.0,5.9558,5.9637,5.94,5.9479,54000.0
2008-08-13 11:50:00,7.54,7.55,7.53,7.55,99600.0,5.9479,5.9558,5.94,5.9558,99600.0
2008-08-13 12:00:00,7.55,7.56,7.54,7.54,99600.0,5.9558,5.9637,5.9479,5.9479,99600.0
2008-08-13 12:10:00,7.53,7.54,7.52,7.53,68000.0,5.94,5.9479,5.9321,5.94,68000.0
2008-08-13 12:20:00,7.53,7.55,7.53,7.55,54800.0,5.94,5.9558,5.94,5.9558,54800.0
2008-08-13 12:30:00,7.55,7.56,7.54,7.55,46800.0,5.9558,5.9637,5.9479,5.9558,46800.0
2008-08-13 12:40:00,7.55,7.57,7.55,7.56,39600.0,5.9558,5.9716,5.9558,5.9637,39600.0
2008-08-13 12:50:00,7.55,7.57,7.54,7.56,85600.0,5.9558,5.9716,5.9479,5.9637,85600.0
2008-08-13 13:00:00,7.57,7.58,7.57,7.57,97200.0,5.9716,5.9795,5.9716,5.9716,97200.0
2008-08-13 13:10:00,7.57,7.58,7.56,7.58,87200.0,5.9716,5.9795,5.9637,5.9795,87200.0
2008-08-13 13:20:00,7.58,7.61,7.58,7.61,179200.0,5.9795,6.0031,5.9795,6.0031,179200.0
2008-08-13 13:30:00,7.61,7.65,7.61,7.65,191600.0,6.0031,6.0347,6.0031,6.0347,191600.0
2008-08-13 13:40:00,7.65,7.66,7.62,7.62,174000.0,6.0347,6.0426,6.011,6.011,174000.0
2008-08-13 13:50:00,7.62,7.63,7.61,7.63,125600.0,6.011,6.0189,6.0031,6.0189,125600.0
2008-08-13 14:00:00,7.62,7.63,7.6,7.6,121600.0,6.011,6.0189,5.9952,5.9952,121600.0
2008-08-13 14:10:00,7.6,7.62,7.59,7.62,266000.0,5.9952,6.011,5.9873,6.011,266000.0
2008-08-13 14:20:00,7.62,7.63,7.61,7.62,232800.0,6.011,6.0189,6.0031,6.011,232800.0
2008-08-13 14:30:00,7.62,7.64,7.61,7.64,98800.0,6.011,6.0268,6.0031,6.0268,98800.0
2008-08-13 14:40:00,7.64,7.68,7.64,7.66,122000.0,6.0268,6.0583,6.0268,6.0426,122000.0
2008-08-13 14:50:00,7.66,7.68,7.65,7.68,101200.0,6.0426,6.0583,6.0347,6.0583,101200.0
2008-08-13 15:00:00,7.68,7.69,7.65,7.66,164800.0,6.0583,6.0662,6.0347,6.0426,164800.0
2008-08-13 15:10:00,7.66,7.68,7.66,7.67,131600.0,6.0426,6.0583,6.0426,6.0504,131600.0
2008-08-13 15:20:00,7.66,7.67,7.64,7.65,113600.0,6.0426,6.0504,6.0268,6.0347,113600.0
2008-08-13 15:30:00,7.66,7.66,7.62,7.63,119600.0,6.0426,6.0426,6.011,6.0189,119600.0
2008-08-13 15:40:00,7.63,7.63,7.59,7.6,235600.0,6.0189,6.0189,5.9873,5.9952,235600.0
2008-08-13 15:50:00,7.6,7.63,7.58,7.62,599600.0,5.9952,6.0189,5.9795,6.011,599600.0
2008-08-14 09:30:00,7.56,7.63,7.5,7.61,68400.0,5.9637,6.0189,5.9163,6.0031,68400.0
2008-08-14 09:40:00,7.61,7.64,7.6,7.63,107600.0,6.0031,6.0268,5.9952,6.0189,107600.0
2008-08-14 09:50:00,7.63,7.7,7.62,7.7,132800.0,6.0189,6.0741,6.011,6.0741,132800.0
2008-08-14 10:00:00,7.68,7.72,7.68,7.71,182800.0,6.0583,6.0899,6.0583,6.082,182800.0
2008-08-14 10:10:00,7.71,7.72,7.69,7.7,364800.0,6.082,6.0899,6.0662,6.0741,364800.0
2008-08-14 10:20:00,7.7,7.74,7.69,7.73,309200.0,6.0741,6.1057,6.0662,6.0978,309200.0
2008-08-14 10:30:00,7.74,7.76,7.73,7.74,174400.0,6.1057,6.1214,6.0978,6.1057,174400.0
2008-08-14 10:40:00,7.74,7.8,7.74,7.78,166400.0,6.1057,6.153,6.1057,6.1372,166400.0
2008-08-14 10:50:00,7.77,7.77,7.74,7.77,211200.0,6.1293,6.1293,6.1057,6.1293,211200.0
2008-08-14 11:00:00,7.77,7.81,7.76,7.81,178800.0,6.1293,6.1609,6.1214,6.1609,178800.0
2008-08-14 11:10:00,7.81,7.82,7.79,7.82,226800.0,6.1609,6.1688,6.1451,6.1688,226800.0
2008-08-14 11:20:00,7.82,7.82,7.79,7.81,154000.0,6.1688,6.1688,6.1451,6.1609,154000.0
2008-08-14 11:30:00,7.81,7.82,7.8,7.82,85600.0,6.1609,6.1688,6.153,6.1688,85600.0
2008-08-14 11:40:00,7.82,7.82,7.8,7.8,77200.0,6.1688,6.1688,6.153,6.153,77200.0
2008-08-14 11:50:00,7.8,7.82,7.79,7.8,160000.0,6.153,6.1688,6.1451,6.153,160000.0
2008-08-14 12:00:00,7.8,7.82,7.79,7.81,100800.0,6.153,6.1688,6.1451,6.1609,100800.0
2008-08-14 12:10:00,7.81,7.82,7.81,7.82,52400.0,6.1609,6.1688,6.1609,6.1688,52400.0
2008-08-14 12:20:00,7.82,7.83,7.81,7.81,127200.0,6.1688,6.1767,6.1609,6.1609,127200.0
2008-08-14 12:30:00,7.82,7.83,7.8,7.82,90800.0,6.1688,6.1767,6.153,6.1688,90800.0
2008-08-14 12:40:00,7.82,7.85,7.82,7.84,78000.0,6.1688,6.1924,6.1688,6.1846,78000.0
2008-08-14 12:50:00,7.84,7.84,7.83,7.84,77600.0,6.1846,6.1846,6.1767,6.1846,77600.0
2008-08-14 13:00:00,7.84,7.85,7.82,7.82,122400.0,6.1846,6.1924,6.1688,6.1688,122400.0
2008-08-14 13:10:00,7.83,7.85,7.82,7.83,137200.0,6.1767,6.1924,6.1688,6.1767,137200.0
2008-08-14 13:20:00,7.82,7.83,7.81,7.81,83200.0,6.1688,6.1767,6.1609,6.1609,83200.0
2008-08-14 13:30:00,7.82,7.82,7.81,7.82,149600.0,6.1688,6.1688,6.1609,6.1688,149600.0
2008-08-14 13:40:00,7.82,7.82,7.8,7.8,118400.0,6.1688,6.1688,6.153,6.153,118400.0
2008-08-14 13:50:00,7.8,7.81,7.79,7.8,70400.0,6.153,6.1609,6.1451,6.153,70400.0
2008-08-14 14:00:00,7.8,7.81,7.79,7.81,130400.0,6.153,6.1609,6.1451,6.1609,130400.0
2008-08-14 14:10:00,7.81,7.81,7.79,7.81,91600.0,6.1609,6.1609,6.1451,6.1609,91600.0
2008-08-14 14:20:00,7.81,7.81,7.78,7.8,101600.0,6.1609,6.1609,6.1372,6.153,101600.0
2008-08-14 14:30:00,7.8,7.8,7.78,7.79,68000.0,6.153,6.153,6.1372,6.1451,68000.0
2008-08-14 14:40:00,7.78,7.79,7.76,7.77,124800.0,6.1372,6.1451,6.1214,6.1293,124800.0
2008-08-14 14:50:00,7.77,7.78,7.76,7.77,73200.0,6.1293,6.1372,6.1214,6.1293,73200.0
2008-08-14 15:00:00,7.77,7.77,7.75,7.77,123600.0,6.1293,6.1293,6.1136,6.1293,123600.0
2008-08-14 15:10:00,7.77,7.78,7.76,7.78,123200.0,6.1293,6.1372,6.1214,6.1372,123200.0
2008-08-14 15:20:00,7.78,7.79,7.76,7.76,100000.0,6.1372,6.1451,6.1214,6.1214,100000.0
2008-08-14 15:30:00,7.76,7.78,7.75,7.77,206400.0,6.1214,6.1372,6.1136,6.1293,206400.0
2008-08-14 15:40:00,7.77,7.78,7.76,7.77,254800.0,6.1293,6.1372,6.1214,6.1293,254800.0
2008-08-14 15:50:00,7.77,7.78,7.76,7.77,266800.0,6.1293,6.1372,6.1214,6.1293,266800.0
2008-08-15 09:30:00,7.81,7.85,7.65,7.83,786400.0,6.1609,6.1924,6.0347,6.1767,786400.0
2008-08-15 09:40:00,7.85,7.85,7.82,7.83,136800.0,6.1924,6.1924,6.1688,6.1767,136800.0
2008-08-15 09:50:00,7.83,7.85,7.79,7.83,102400.0,6.1767,6.1924,6.1451,6.1767,102400.0
2008-08-15 10:00:00,7.83,7.83,7.74,7.76,134000.0,6.1767,6.1767,6.1057,6.1214,134000.0
2008-08-15 10:10:00,7.75,7.79,7.74,7.77,72000.0,6.1136,6.1451,6.1057,6.1293,72000.0
2008-08-15 10:20:00,7.77,7.8,7.76,7.78,80000.0,6.1293,6.153,6.1214,6.1372,80000.0
2008-08-15 10:30:00,7.78,7.82,7.77,7.81,180000.0,6.1372,6.1688,6.1293,6.1609,180000.0
2008-08-15 10:40:00,7.81,7.83,7.8,7.82,72000.0,6.1609,6.1767,6.153,6.1688,72000.0
2008-08-15 10:50:00,7.82,7.85,7.82,7.85,90000.0,6.1688,6.1924,6.1688,6.1924,90000.0
2008-08-15 11:00:00,7.84,7.84,7.81,7.81,50000.0,6.1846,6.1846,6.1609,6.1609,50000.0
2008-08-15 11:10:00,7.81,7.82,7.81,7.81,52000.0,6.1609,6.1688,6.1609,6.1609,52000.0
2008-08-15 11:20:00,7.8,7.81,7.79,7.79,81600.0,6.153,6.1609,6.1451,6.1451,81600.0
2008-08-15 11:30:00,7.79,7.81,7.77,7.77,73200.0,6.1451,6.1609,6.1293,6.1293,73200.0
2008-08-15 11:40:00,7.77,7.78,7.75,7.76,56000.0,6.1293,6.1372,6.1136,6.1214,56000.0
2008-08-15 11:50:00,7.75,7.76,7.72,7.73,149200.0,6.1136,6.1214,6.0899,6.0978,149200.0
2008-08-15 12:00:00,7.73,7.75,7.73,7.74,53600.0,6.0978,6.1136,6.0978,6.1057,53600.0
2008-08-15 12:10:00,7.74,7.74,7.72,7.74,67200.0,6.1057,6.1057,6.0899,6.1057,67200.0
2008-08-15 12:20:00,7.74,7.75,7.73,7.74,61600.0,6.1057,6.1136,6.0978,6.1057,61600.0
2008-08-15 12:30:00,7.74,7.76,7.74,7.76,44000.0,6.1057,6.1214,6.1057,6.1214,44000.0
2008-08-15 12:40:00,7.77,7.77,7.75,7.76,37600.0,6.1293,6.1293,6.1136,6.1214,37600.0
2008-08-15 12:50:00,7.76,7.77,7.76,7.77,28400.0,6.1214,6.1293,6.1214,6.1293,28400.0
2008-08-15 13:00:00,7.76,7.77,7.76,7.77,23600.0,6.1214,6.1293,6.1214,6.1293,23600.0
2008-08-15 13:10:00,7.76,7.78,7.76,7.77,31600.0,6.1214,6.1372,6.1214,6.1293,31600.0
2008-08-15 13:20:00,7.78,7.79,7.77,7.78,18800.0,6.1372,6.1451,6.1293,6.1372,18800.0
2008-08-15 13:30:00,7.78,7.79,7.78,7.78,42000.0,6.1372,6.1451,6.1372,6.1372,42000.0
2008-08-15 13:40:00,7.78,7.79,7.78,7.79,25200.0,6.1372,6.1451,6.1372,6.1451,25200.0
2008-08-15 13:50:00,7.79,7.79,7.78,7.79,23200.0,6.1451,6.1451,6.1372,6.1451,23200.0
2008-08-15 14:00:00,7.78,7.79,7.77,7.77,69600.0,6.1372,6.1451,6.1293,6.1293,69600.0
2008-08-15 14:10:00,7.77,7.78,7.77,7.78,27200.0,6.1293,6.1372,6.1293,6.1372,27200.0
2008-08-15 14:20:00,7.78,7.78,7.75,7.76,161600.0,6.1372,6.1372,6.1136,6.1214,161600.0
2008-08-15 14:30:00,7.76,7.77,7.74,7.74,58400.0,6.1214,6.1293,6.1057,6.1057,58400.0
2008-08-15 14:40:00,7.74,7.76,7.74,7.75,45200.0,6.1057,6.1214,6.1057,6.1136,45200.0
2008-08-15 14:50:00,7.75,7.77,7.75,7.77,52800.0,6.1136,6.1293,6.1136,6.1293,52800.0
2008-08-15 15:00:00,7.77,7.79,7.77,7.79,82000.0,6.1293,6.1451,6.1293,6.1451,82000.0
2008-08-15 15:10:00,7.78,7.79,7.78,7.79,20000.0,6.1372,6.1451,6.1372,6.1451,20000.0
2008-08-15 15:20:00,7.79,7.81,7.79,7.81,105600.0,6.1451,6.1609,6.1451,6.1609,105600.0
2008-08-15 15:30:00,7.81,7.81,7.79,7.8,88000.0,6.1609,6.1609,6.1451,6.153,88000.0
2008-08-15 15:40:00,7.8,7.81,7.78,7.79,124800.0,6.153,6.1609,6.1372,6.1451,124800.0
2008-08-15 15:50:00,7.79,7.81,7.79,7.79,245600.0,6.1451,6.1609,6.1451,6.1451,245600.0
2008-08-18 09:30:00,7.83,7.87,7.75,7.8,104800.0,6.1767,6.2082,6.1136,6.153,104800.0
2008-08-18 09:40:00,7.79,7.8,7.73,7.76,74000.0,6.1451,6.153,6.0978,6.1214,74000.0
2008-08-18 09:50:00,7.76,7.79,7.75,7.79,48800.0,6.1214,6.1451,6.1136,6.1451,48800.0
2008-08-18 10:00:00,7.79,7.8,7.78,7.79,65200.0,6.1451,6.153,6.1372,6.1451,65200.0
2008-08-18 10:10:00,7.78,7.81,7.77,7.78,198400.0,6.1372,6.1609,6.1293,6.1372,198400.0
2008-08-18 10:20:00,7.78,7.81,7.77,7.81,72400.0,6.1372,6.1609,6.1293,6.1609,72400.0
2008-08-18 10:30:00,7.8,7.82,7.79,7.82,64800.0,6.153,6.1688,6.1451,6.1688,64800.0
2008-08-18 10:40:00,7.82,7.85,7.81,7.82,67200.0,6.1688,6.1924,6.1609,6.1688,67200.0
2008-08-18 10:50:00,7.82,7.84,7.82,7.82,40800.0,6.1688,6.1846,6.1688,6.1688,40800.0
2008-08-18 11:00:00,7.83,7.84,7.81,7.84,38400.0,6.1767,6.1846,6.1609,6.1846,38400.0
2008-08-18 11:10:00,7.84,7.84,7.81,7.82,40000.0,6.1846,6.1846,6.1609,6.1688,40000.0
2008-08-18 11:20:00,7.83,7.83,7.8,7.81,31600.0,6.1767,6.1767,6.153,6.1609,31600.0
2008-08-18 11:30:00,7.81,7.81,7.78,7.79,64000.0,6.1609,6.1609,6.1372,6.1451,64000.0
2008-08-18 11:40:00,7.79,7.8,7.79,7.8,19600.0,6.1451,6.153,6.1451,6.153,19600.0
2008-08-18 11:50:00,7.8,7.81,7.78,7.78,71200.0,6.153,6.1609,6.1372,6.1372,71200.0
2008-08-18 12:00:00,7.78,7.79,7.77,7.79,72000.0,6.1372,6.1451,6.1293,6.1451,72000.0
2008-08-18 12:10:00,7.79,7.8,7.79,7.79,118000.0,6.1451,6.153,6.1451,6.1451,118000.0
2008-08-18 12:20:00,7.79,7.81,7.78,7.81,80400.0,6.1451,6.1609,6.1372,6.1609,80400.0
2008-08-18 12:30:00,7.81,7.82,7.79,7.79,42000.0,6.1609,6.1688,6.1451,6.1451,42000.0
2008-08-18 12:40:00,7.79,7.79,7.75,7.75,40000.0,6.1451,6.1451,6.1136,6.1136,40000.0
2008-08-18 12:50:00,7.76,7.76,7.74,7.75,17600.0,6.1214,6.1214,6.1057,6.1136,17600.0
2008-08-18 13:00:00,7.76,7.77,7.75,7.75,66000.0,6.1214,6.1293,6.1136,6.1136,66000.0
2008-08-18 13:10:00,7.75,7.76,7.74,7.75,41600.0,6.1136,6.1214,6.1057,6.1136,41600.0
2008-08-18 13:20:00,7.75,7.76,7.74,7.76,61200.0,6.1136,6.1214,6.1057,6.1214,61200.0
2008-08-18 13:30:00,7.75,7.76,7.74,7.76,23200.0,6.1136,6.1214,6.1057,6.1214,23200.0
2008-08-18 13:40:00,7.75,7.75,7.72,7.72,37600.0,6.1136,6.1136,6.0899,6.0899,37600.0
2008-08-18 13:50:00,7.72,7.74,7.72,7.72,44800.0,6.0899,6.1057,6.0899,6.0899,44800.0
2008-08-18 14:00:00,7.72,7.73,7.71,7.72,45600.0,6.0899,6.0978,6.082,6.0899,45600.0
2008-08-18 14:10:00,7.72,7.74,7.71,7.71,62800.0,6.0899,6.1057,6.082,6.082,62800.0
2008-08-18 14:20:00,7.71,7.73,7.71,7.72,78400.0,6.082,6.0978,6.082,6.0899,78400.0
2008-08-18 14:30:00,7.72,7.73,7.7,7.72,97600.0,6.0899,6.0978,6.0741,6.0899,97600.0
2008-08-18 14:40:00,7.72,7.72,7.71,7.71,53600.0,6.0899,6.0899,6.082,6.082,53600.0
2008-08-18 14:50:00,7.71,7.72,7.71,7.72,57600.0,6.082,6.0899,6.082,6.0899,57600.0
2008-08-18 15:00:00,7.72,7.72,7.69,7.71,103600.0,6.0899,6.0899,6.0662,6.082,103600.0
2008-08-18 15:10:00,7.71,7.72,7.7,7.71,95600.0,6.082,6.0899,6.0741,6.082,95600.0
2008-08-18 15:20:00,7.71,7.74,7.7,7.73,122000.0,6.082,6.1057,6.0741,6.0978,122000.0
2008-08-18 15:30:00,7.72,7.74,7.71,7.73,90800.0,6.0899,6.1057,6.082,6.0978,90800.0
2008-08-18 15:40:00,7.73,7.73,7.69,7.7,178800.0,6.0978,6.0978,6.0662,6.0741,178800.0
2008-08-18 15:50:00,7.7,7.74,7.69,7.73,277200.0,6.0741,6.1057,6.0662,6.0978,277200.0
2008-08-19 09:30:00,7.84,7.84,7.69,7.73,113200.0,6.1846,6.1846,6.0662,6.0978,113200.0
2008-08-19 09:40:00,7.72,7.72,7.65,7.66,74800.0,6.0899,6.0899,6.0347,6.0426,74800.0
2008-08-19 09:50:00,7.66,7.71,7.65,7.68,67200.0,6.0426,6.082,6.0347,6.0583,67200.0
2008-08-19 10:00:00,7.68,7.69,7.67,7.68,43600.0,6.0583,6.0662,6.0504,6.0583,43600.0
2008-08-19 10:10:00,7.68,7.68,7.67,7.68,60000.0,6.0583,6.0583,6.0504,6.0583,60000.0
2008-08-19 10:20:00,7.68,7.69,7.68,7.68,34800.0,6.0583,6.0662,6.0583,6.0583,34800.0
2008-08-19 10:30:00,7.68,7.7,7.68,7.69,25600.0,6.0583,6.0741,6.0583,6.0662,25600.0
2008-08-19 10:40:00,7.69,7.71,7.69,7.7,74000.0,6.0662,6.082,6.0662,6.0741,74000.0
2008-08-19 10:50:00,7.7,7.7,7.66,7.7,78000.0,6.0741,6.0741,6.0426,6.0741,78000.0
2008-08-19 11:00:00,7.7,7.7,7.66,7.67,30000.0,6.0741,6.0741,6.0426,6.0504,30000.0
2008-08-19 11:10:00,7.67,7.68,7.66,7.66,38800.0,6.0504,6.0583,6.0426,6.0426,38800.0
2008-08-19 11:20:00,7.66,7.69,7.66,7.69,60800.0,6.0426,6.0662,6.0426,6.0662,60800.0
2008-08-19 11:30:00,7.69,7.7,7.67,7.67,99600.0,6.0662,6.0741,6.0504,6.0504,99600.0
2008-08-19 11:40:00,7.67,7.69,7.66,7.66,56000.0,6.0504,6.0662,6.0426,6.0426,56000.0
2008-08-19 11:50:00,7.66,7.66,7.63,7.64,42400.0,6.0426,6.0426,6.0189,6.0268,42400.0
2008-08-19 12:00:00,7.63,7.63,7.62,7.62,112400.0,6.0189,6.0189,6.011,6.011,112400.0
2008-08-19 12:10:00,7.62,7.65,7.62,7.65,51600.0,6.011,6.0347,6.011,6.0347,51600.0
2008-08-19 12:20:00,7.65,7.65,7.63,7.63,16000.0,6.0347,6.0347,6.0189,6.0189,16000.0
2008-08-19 12:30:00,7.63,7.65,7.62,7.64,70800.0,6.0189,6.0347,6.011,6.0268,70800.0
2008-08-19 12:40:00,7.64,7.64,7.62,7.62,68400.0,6.0268,6.0268,6.011,6.011,68400.0
2008-08-19 12:50:00,7.63,7.64,7.62,7.62,86400.0,6.0189,6.0268,6.011,6.011,86400.0
2008-08-19 13:00:00,7.62,7.63,7.61,7.63,65200.0,6.011,6.0189,6.0031,6.0189,65200.0
2008-08-19 13:10:00,7.63,7.66,7.63,7.64,61200.0,6.0189,6.0426,6.0189,6.0268,61200.0
2008-08-19 13:20:00,7.64,7.66,7.64,7.65,35200.0,6.0268,6.0426,6.0268,6.0347,35200.0
2008-08-19 13:30:00,7.65,7.68,7.65,7.66,92800.0,6.0347,6.0583,6.0347,6.0426,92800.0
2008-08-19 13:40:00,7.66,7.67,7.64,7.66,74800.0,6.0426,6.0504,6.0268,6.0426,74800.0
2008-08-19 13:50:00,7.66,7.66,7.61,7.62,106400.0,6.0426,6.0426,6.0031,6.011,106400.0
2008-08-19 14:00:00,7.61,7.63,7.61,7.63,87200.0,6.0031,6.0189,6.0031,6.0189,87200.0
2008-08-19 14:10:00,7.63,7.63,7.6,7.61,72400.0,6.0189,6.0189,5.9952,6.0031,72400.0
2008-08-19 14:20:00,7.61,7.62,7.6,7.6,112400.0,6.0031,6.011,5.9952,5.9952,112400.0
2008-08-19 14:30:00,7.6,7.62,7.6,7.61,90000.0,5.9952,6.011,5.9952,6.0031,90000.0
2008-08-19 14:40:00,7.61,7.62,7.6,7.61,64400.0,6.0031,6.011,5.9952,6.0031,64400.0
2008-08-19 14:50:00,7.61,7.63,7.6,7.6,96000.0,6.0031,6.0189,5.9952,5.9952,96000.0
2008-08-19 15:00:00,7.6,7.6,7.58,7.58,137200.0,5.9952,5.9952,5.9795,5.9795,137200.0
2008-08-19 15:10:00,7.58,7.59,7.58,7.58,143600.0,5.9795,5.9873,5.9795,5.9795,143600.0
2008-08-19 15:20:00,7.58,7.6,7.56,7.58,208400.0,5.9795,5.9952,5.9637,5.9795,208400.0
2008-08-19 15:30:00,7.58,7.59,7.57,7.58,238400.0,5.9795,5.9873,5.9716,5.9795,238400.0
2008-08-19 15:40:00,7.58,7.6,7.56,7.56,328800.0,5.9795,5.9952,5.9637,5.9637,328800.0
2008-08-19 15:50:00,7.57,7.59,7.56,7.59,503200.0,5.9716,5.9873,5.9637,5.9873,503200.0
2008-08-20 09:30:00,7.65,7.7,7.63,7.66,157600.0,6.0347,6.0741,6.0189,6.0426,157600.0
2008-08-20 09:40:00,7.65,7.65,7.57,7.57,116400.0,6.0347,6.0347,5.9716,5.9716,116400.0
2008-08-20 09:50:00,7.58,7.62,7.58,7.61,93200.0,5.9795,6.011,5.9795,6.0031,93200.0
2008-08-20 10:00:00,7.6,7.61,7.56,7.58,159600.0,5.9952,6.0031,5.9637,5.9795,159600.0
2008-08-20 10:10:00,7.58,7.63,7.58,7.62,78800.0,5.9795,6.0189,5.9795,6.011,78800.0
2008-08-20 10:20:00,7.62,7.65,7.61,7.61,93200.0,6.011,6.0347,6.0031,6.0031,93200.0
2008-08-20 10:30:00,7.61,7.66,7.6,7.64,135600.0,6.0031,6.0426,5.9952,6.0268,135600.0
2008-08-20 10:40:00,7.64,7.69,7.62,7.67,150400.0,6.0268,6.0662,6.011,6.0504,150400.0
2008-08-20 10:50:00,7.68,7.74,7.67,7.73,130000.0,6.0583,6.1057,6.0504,6.0978,130000.0
2008-08-20 11:00:00,7.72,7.73,7.68,7.69,54000.0,6.0899,6.0978,6.0583,6.0662,54000.0
2008-08-20 11:10:00,7.7,7.73,7.69,7.69,67600.0,6.0741,6.0978,6.0662,6.0662,67600.0
2008-08-20 11:20:00,7.69,7.7,7.68,7.68,68000.0,6.0662,6.0741,6.0583,6.0583,68000.0
2008-08-20 11:30:00,7.68,7.69,7.65,7.66,87600.0,6.0583,6.0662,6.0347,6.0426,87600.0
2008-08-20 11:40:00,7.65,7.65,7.64,7.65,80400.0,6.0347,6.0347,6.0268,6.0347,80400.0
2008-08-20 11:50:00,7.65,7.67,7.65,7.67,38400.0,6.0347,6.0504,6.0347,6.0504,38400.0
2008-08-20 12:00:00,7.67,7.68,7.65,7.66,82800.0,6.0504,6.0583,6.0347,6.0426,82800.0
2008-08-20 12:10:00,7.66,7.66,7.64,7.64,87200.0,6.0426,6.0426,6.0268,6.0268,87200.0
2008-08-20 12:20:00,7.64,7.66,7.64,7.64,58800.0,6.0268,6.0426,6.0268,6.0268,58800.0
2008-08-20 12:30:00,7.65,7.67,7.65,7.65,62400.0,6.0347,6.0504,6.0347,6.0347,62400.0
2008-08-20 12:40:00,7.65,7.67,7.64,7.64,34000.0,6.0347,6.0504,6.0268,6.0268,34000.0
2008-08-20 12:50:00,7.64,7.64,7.63,7.64,39200.0,6.0268,6.0268,6.0189,6.0268,39200.0
2008-08-20 13:00:00,7.64,7.67,7.64,7.66,60400.0,6.0268,6.0504,6.0268,6.0426,60400.0
2008-08-20 13:10:00,7.67,7.67,7.66,7.66,39200.0,6.0504,6.0504,6.0426,6.0426,39200.0
2008-08-20 13:20:00,7.66,7.67,7.65,7.66,43600.0,6.0426,6.0504,6.0347,6.0426,43600.0
2008-08-20 13:30:00,7.66,7.67,7.66,7.67,34400.0,6.0426,6.0504,6.0426,6.0504,34400.0
2008-08-20 13:40:00,7.67,7.68,7.66,7.67,46000.0,6.0504,6.0583,6.0426,6.0504,46000.0
2008-08-20 13:50:00,7.68,7.68,7.66,7.66,48400.0,6.0583,6.0583,6.0426,6.0426,48400.0
2008-08-20 14:00:00,7.66,7.66,7.63,7.63,119200.0,6.0426,6.0426,6.0189,6.0189,119200.0
2008-08-20 14:10:00,7.63,7.63,7.58,7.59,118800.0,6.0189,6.0189,5.9795,5.9873,118800.0
2008-08-20 14:20:00,7.59,7.61,7.58,7.61,99600.0,5.9873,6.0031,5.9795,6.0031,99600.0
2008-08-20 14:30:00,7.6,7.61,7.59,7.6,93200.0,5.9952,6.0031,5.9873,5.9952,93200.0
2008-08-20 14:40:00,7.6,7.62,7.6,7.61,64400.0,5.9952,6.011,5.9952,6.0031,64400.0
2008-08-20 14:50:00,7.61,7.65,7.61,7.65,97600.0,6.0031,6.0347,6.0031,6.0347,97600.0
2008-08-20 15:00:00,7.65,7.66,7.63,7.64,102400.0,6.0347,6.0426,6.0189,6.0268,102400.0
2008-08-20 15:10:00,7.64,7.65,7.63,7.63,58800.0,6.0268,6.0347,6.0189,6.0189,58800.0
2008-08-20 15:20:00,7.62,7.63,7.61,7.63,90800.0,6.011,6.0189,6.0031,6.0189,90800.0
2008-08-20 15:30:00,7.63,7.64,7.61,7.64,99200.0,6.0189,6.0268,6.0031,6.0268,99200.0
2008-08-20 15:40:00,7.64,7.67,7.64,7.66,194800.0,6.0268,6.0504,6.0268,6.0426,194800.0
2008-08-20 15:50:00,7.66,7.68,7.64,7.67,298400.0,6.0426,6.0583,6.0268,6.0504,298400.0
2008-08-21 09:30:00,7.61,7.64,7.25,7.57,71200.0,6.0031,6.0268,5.7191,5.9716,71200.0
2008-08-21 09:40:00,7.57,7.64,7.57,7.59,70800.0,5.9716,6.0268,5.9716,5.9873,70800.0
2008-08-21 09:50:00,7.59,7.65,7.58,7.63,95200.0,5.9873,6.0347,5.9795,6.0189,95200.0
2008-08-21 10:00:00,7.63,7.68,7.61,7.61,111200.0,6.0189,6.0583,6.0031,6.0031,111200.0
2008-08-21 10:10:00,7.61,7.63,7.59,7.63,69200.0,6.0031,6.0189,5.9873,6.0189,69200.0
2008-08-21 10:20:00,7.63,7.64,7.59,7.6,67200.0,6.0189,6.0268,5.9873,5.9952,67200.0
2008-08-21 10:30:00,7.61,7.61,7.57,7.57,92000.0,6.0031,6.0031,5.9716,5.9716,92000.0
2008-08-21 10:40:00,7.57,7.57,7.53,7.54,127600.0,5.9716,5.9716,5.94,5.9479,127600.0
2008-08-21 10:50:00,7.54,7.55,7.52,7.55,86400.0,5.9479,5.9558,5.9321,5.9558,86400.0
2008-08-21 11:00:00,7.55,7.55,7.53,7.53,48800.0,5.9558,5.9558,5.94,5.94,48800.0
2008-08-21 11:10:00,7.53,7.55,7.53,7.54,70400.0,5.94,5.9558,5.94,5.9479,70400.0
2008-08-21 11:20:00,7.54,7.57,7.54,7.57,40400.0,5.9479,5.9716,5.9479,5.9716,40400.0
2008-08-21 11:30:00,7.57,7.58,7.55,7.55,40800.0,5.9716,5.9795,5.9558,5.9558,40800.0
2008-08-21 11:40:00,7.55,7.6,7.55,7.59,60400.0,5.9558,5.9952,5.9558,5.9873,60400.0
2008-08-21 11:50:00,7.58,7.59,7.58,7.58,29600.0,5.9795,5.9873,5.9795,5.9795,29600.0
2008-08-21 12:00:00,7.58,7.6,7.58,7.59,27600.0,5.9795,5.9952,5.9795,5.9873,27600.0
2008-08-21 12:10:00,7.59,7.59,7.58,7.58,20800.0,5.9873,5.9873,5.9795,5.9795,20800.0
2008-08-21 12:20:00,7.58,7.58,7.55,7.55,35200.0,5.9795,5.9795,5.9558,5.9558,35200.0
2008-08-21 12:30:00,7.55,7.56,7.55,7.56,24000.0,5.9558,5.9637,5.9558,5.9637,24000.0
2008-08-21 12:40:00,7.56,7.56,7.54,7.55,16000.0,5.9637,5.9637,5.9479,5.9558,16000.0
2008-08-21 12:50:00,7.55,7.55,7.55,7.55,9600.0,5.9558,5.9558,5.9558,5.9558,9600.0
2008-08-21 13:00:00,7.55,7.56,7.54,7.56,62800.0,5.9558,5.9637,5.9479,5.9637,62800.0
2008-08-21 13:10:00,7.56,7.58,7.55,7.57,57200.0,5.9637,5.9795,5.9558,5.9716,57200.0
2008-08-21 13:20:00,7.57,7.58,7.56,7.56,38400.0,5.9716,5.9795,5.9637,5.9637,38400.0
2008-08-21 13:30:00,7.56,7.58,7.55,7.58,105600.0,5.9637,5.9795,5.9558,5.9795,105600.0
2008-08-21 13:40:00,7.58,7.58,7.56,7.57,59600.0,5.9795,5.9795,5.9637,5.9716,59600.0
2008-08-21 13:50:00,7.57,7.57,7.56,7.56,49600.0,5.9716,5.9716,5.9637,5.9637,49600.0
2008-08-21 14:00:00,7.56,7.58,7.56,7.58,61600.0,5.9637,5.9795,5.9637,5.9795,61600.0
2008-08-21 14:10:00,7.58,7.6,7.57,7.59,86800.0,5.9795,5.9952,5.9716,5.9873,86800.0
2008-08-21 14:20:00,7.59,7.6,7.59,7.59,85200.0,5.9873,5.9952,5.9873,5.9873,85200.0
2008-08-21 14:30:00,7.59,7.62,7.59,7.61,56800.0,5.9873,6.011,5.9873,6.0031,56800.0
2008-08-21 14:40:00,7.61,7.62,7.6,7.61,62000.0,6.0031,6.011,5.9952,6.0031,62000.0
2008-08-21 14:50:00,7.61,7.62,7.59,7.59,79200.0,6.0031,6.011,5.9873,5.9873,79200.0
2008-08-21 15:00:00,7.6,7.62,7.6,7.6,105200.0,5.9952,6.011,5.9952,5.9952,105200.0
2008-08-21 15:10:00,7.6,7.63,7.6,7.61,147600.0,5.9952,6.0189,5.9952,6.0031,147600.0
2008-08-21 15:20:00,7.61,7.61,7.58,7.59,127200.0,6.0031,6.0031,5.9795,5.9873,127200.0
2008-08-21 15:30:00,7.59,7.59,7.57,7.57,182000.0,5.9873,5.9873,5.9716,5.9716,182000.0
2008-08-21 15:40:00,7.57,7.59,7.57,7.58,132800.0,5.9716,5.9873,5.9716,5.9795,132800.0
2008-08-21 15:50:00,7.58,7.6,7.58,7.58,318400.0,5.9795,5.9952,5.9795,5.9795,318400.0
2008-08-22 09:30:00,7.62,7.69,7.5,7.68,69200.0,6.011,6.0662,5.9163,6.0583,69200.0
2008-08-22 09:40:00,7.68,7.71,7.67,7.7,91200.0,6.0583,6.082,6.0504,6.0741,91200.0
2008-08-22 09:50:00,7.7,7.72,7.69,7.71,92000.0,6.0741,6.0899,6.0662,6.082,92000.0
2008-08-22 10:00:00,7.72,7.74,7.68,7.71,137600.0,6.0899,6.1057,6.0583,6.082,137600.0
2008-08-22 10:10:00,7.7,7.75,7.7,7.74,259600.0,6.0741,6.1136,6.0741,6.1057,259600.0
2008-08-22 10:20:00,7.74,7.74,7.73,7.74,65600.0,6.1057,6.1057,6.0978,6.1057,65600.0
2008-08-22 10:30:00,7.74,7.75,7.74,7.75,149200.0,6.1057,6.1136,6.1057,6.1136,149200.0
2008-08-22 10:40:00,7.75,7.75,7.74,7.74,96800.0,6.1136,6.1136,6.1057,6.1057,96800.0
2008-08-22 10:50:00,7.74,7.75,7.73,7.73,71200.0,6.1057,6.1136,6.0978,6.0978,71200.0
2008-08-22 11:00:00,7.74,7.74,7.72,7.72,54800.0,6.1057,6.1057,6.0899,6.0899,54800.0
2008-08-22 11:10:00,7.72,7.72,7.7,7.72,51600.0,6.0899,6.0899,6.0741,6.0899,51600.0
2008-08-22 11:20:00,7.72,7.72,7.7,7.7,20800.0,6.0899,6.0899,6.0741,6.0741,20800.0
2008-08-22 11:30:00,7.7,7.71,7.68,7.68,37200.0,6.0741,6.082,6.0583,6.0583,37200.0
2008-08-22 11:40:00,7.69,7.69,7.68,7.68,54000.0,6.0662,6.0662,6.0583,6.0583,54000.0
2008-08-22 11:50:00,7.68,7.69,7.67,7.68,42000.0,6.0583,6.0662,6.0504,6.0583,42000.0
2008-08-22 12:00:00,7.68,7.68,7.64,7.65,85600.0,6.0583,6.0583,6.0268,6.0347,85600.0
2008-08-22 12:10:00,7.64,7.66,7.64,7.64,30400.0,6.0268,6.0426,6.0268,6.0268,30400.0
2008-08-22 12:20:00,7.65,7.66,7.64,7.65,26000.0,6.0347,6.0426,6.0268,6.0347,26000.0
2008-08-22 12:30:00,7.65,7.66,7.65,7.65,55200.0,6.0347,6.0426,6.0347,6.0347,55200.0
2008-08-22 12:40:00,7.65,7.66,7.65,7.65,50400.0,6.0347,6.0426,6.0347,6.0347,50400.0
2008-08-22 12:50:00,7.66,7.68,7.66,7.68,55200.0,6.0426,6.0583,6.0426,6.0583,55200.0
2008-08-22 13:00:00,7.68,7.7,7.67,7.7,109600.0,6.0583,6.0741,6.0504,6.0741,109600.0
2008-08-22 13:10:00,7.7,7.7,7.69,7.7,30800.0,6.0741,6.0741,6.0662,6.0741,30800.0
2008-08-22 13:20:00,7.7,7.71,7.69,7.71,39600.0,6.0741,6.082,6.0662,6.082,39600.0
2008-08-22 13:30:00,7.71,7.72,7.7,7.71,30800.0,6.082,6.0899,6.0741,6.082,30800.0
2008-08-22 13:40:00,7.7,7.71,7.7,7.71,17600.0,6.0741,6.082,6.0741,6.082,17600.0
2008-08-22 13:50:00,7.71,7.71,7.7,7.71,26800.0,6.082,6.082,6.0741,6.082,26800.0
2008-08-22 14:00:00,7.71,7.71,7.7,7.7,42000.0,6.082,6.082,6.0741,6.0741,42000.0
2008-08-22 14:10:00,7.7,7.72,7.7,7.72,32400.0,6.0741,6.0899,6.0741,6.0899,32400.0
2008-08-22 14:20:00,7.72,7.75,7.72,7.75,58800.0,6.0899,6.1136,6.0899,6.1136,58800.0
2008-08-22 14:30:00,7.74,7.75,7.74,7.74,23200.0,6.1057,6.1136,6.1057,6.1057,23200.0
2008-08-22 14:40:00,7.75,7.75,7.73,7.73,154800.0,6.1136,6.1136,6.0978,6.0978,154800.0
2008-08-22 14:50:00,7.73,7.74,7.72,7.74,66000.0,6.0978,6.1057,6.0899,6.1057,66000.0
2008-08-22 15:00:00,7.74,7.75,7.73,7.74,43600.0,6.1057,6.1136,6.0978,6.1057,43600.0
2008-08-22 15:10:00,7.74,7.75,7.74,7.75,58800.0,6.1057,6.1136,6.1057,6.1136,58800.0
2008-08-22 15:20:00,7.75,7.75,7.74,7.74,51200.0,6.1136,6.1136,6.1057,6.1057,51200.0
2008-08-22 15:30:00,7.74,7.77,7.74,7.76,111200.0,6.1057,6.1293,6.1057,6.1214,111200.0
2008-08-22 15:40:00,7.76,7.77,7.75,7.77,112800.0,6.1214,6.1293,6.1136,6.1293,112800.0
2008-08-22 15:50:00,7.77,7.77,7.76,7.76,269200.0,6.1293,6.1293,6.1214,6.1214,269200.0
2008-08-25 09:30:00,7.59,7.81,7.59,7.71,109600.0,5.9873,6.1609,5.9873,6.082,109600.0
2008-08-25 09:40:00,7.7,7.71,7.65,7.65,91200.0,6.0741,6.082,6.0347,6.0347,91200.0
2008-08-25 09:50:00,7.66,7.66,7.64,7.65,63600.0,6.0426,6.0426,6.0268,6.0347,63600.0
2008-08-25 10:00:00,7.65,7.68,7.65,7.67,77600.0,6.0347,6.0583,6.0347,6.0504,77600.0
2008-08-25 10:10:00,7.67,7.68,7.66,7.68,36400.0,6.0504,6.0583,6.0426,6.0583,36400.0
2008-08-25 10:20:00,7.68,7.7,7.68,7.69,31600.0,6.0583,6.0741,6.0583,6.0662,31600.0
2008-08-25 10:30:00,7.69,7.7,7.68,7.68,61600.0,6.0662,6.0741,6.0583,6.0583,61600.0
2008-08-25 10:40:00,7.68,7.69,7.66,7.67,54800.0,6.0583,6.0662,6.0426,6.0504,54800.0
2008-08-25 10:50:00,7.67,7.67,7.62,7.64,73200.0,6.0504,6.0504,6.011,6.0268,73200.0
2008-08-25 11:00:00,7.64,7.64,7.62,7.63,46400.0,6.0268,6.0268,6.011,6.0189,46400.0
2008-08-25 11:10:00,7.63,7.63,7.62,7.63,52000.0,6.0189,6.0189,6.011,6.0189,52000.0
2008-08-25 11:20:00,7.63,7.63,7.62,7.63,59200.0,6.0189,6.0189,6.011,6.0189,59200.0
2008-08-25 11:30:00,7.63,7.64,7.62,7.62,38800.0,6.0189,6.0268,6.011,6.011,38800.0
2008-08-25 11:40:00,7.62,7.63,7.62,7.63,13600.0,6.011,6.0189,6.011,6.0189,13600.0
2008-08-25 11:50:00,7.62,7.62,7.57,7.58,98800.0,6.011,6.011,5.9716,5.9795,98800.0
2008-08-25 12:00:00,7.58,7.59,7.56,7.59,72400.0,5.9795,5.9873,5.9637,5.9873,72400.0
2008-08-25 12:10:00,7.58,7.59,7.57,7.58,52000.0,5.9795,5.9873,5.9716,5.9795,52000.0
2008-08-25 12:20:00,7.58,7.58,7.57,7.57,26000.0,5.9795,5.9795,5.9716,5.9716,26000.0
2008-08-25 12:30:00,7.57,7.59,7.56,7.59,29200.0,5.9716,5.9873,5.9637,5.9873,29200.0
2008-08-25 12:40:00,7.59,7.59,7.58,7.58,47600.0,5.9873,5.9873,5.9795,5.9795,47600.0
2008-08-25 12:50:00,7.59,7.6,7.58,7.6,52000.0,5.9873,5.9952,5.9795,5.9952,52000.0
2008-08-25 13:00:00,7.6,7.62,7.59,7.62,52000.0,5.9952,6.011,5.9873,6.011,52000.0
2008-08-25 13:10:00,7.62,7.62,7.6,7.6,21600.0,6.011,6.011,5.9952,5.9952,21600.0
2008-08-25 13:20:00,7.6,7.62,7.6,7.61,19200.0,5.9952,6.011,5.9952,6.0031,19200.0
2008-08-25 13:30:00,7.61,7.62,7.61,7.62,25600.0,6.0031,6.011,6.0031,6.011,25600.0
2008-08-25 13:40:00,7.62,7.63,7.61,7.61,38400.0,6.011,6.0189,6.0031,6.0031,38400.0
2008-08-25 13:50:00,7.62,7.63,7.61,7.62,24400.0,6.011,6.0189,6.0031,6.011,24400.0
2008-08-25 14:00:00,7.61,7.63,7.61,7.62,40400.0,6.0031,6.0189,6.0031,6.011,40400.0
2008-08-25 14:10:00,7.61,7.61,7.6,7.6,36400.0,6.0031,6.0031,5.9952,5.9952,36400.0
2008-08-25 14:20:00,7.6,7.61,7.59,7.6,56400.0,5.9952,6.0031,5.9873,5.9952,56400.0
2008-08-25 14:30:00,7.6,7.6,7.58,7.59,51200.0,5.9952,5.9952,5.9795,5.9873,51200.0
2008-08-25 14:40:00,7.59,7.62,7.59,7.61,54000.0,5.9873,6.011,5.9873,6.0031,54000.0
2008-08-25 14:50:00,7.61,7.63,7.6,7.61,94000.0,6.0031,6.0189,5.9952,6.0031,94000.0
2008-08-25 15:00:00,7.61,7.61,7.58,7.59,73200.0,6.0031,6.0031,5.9795,5.9873,73200.0
2008-08-25 15:10:00,7.59,7.6,7.59,7.6,54400.0,5.9873,5.9952,5.9873,5.9952,54400.0
2008-08-25 15:20:00,7.6,7.6,7.59,7.59,40000.0,5.9952,5.9952,5.9873,5.9873,40000.0
2008-08-25 15:30:00,7.59,7.59,7.58,7.58,82400.0,5.9873,5.9873,5.9795,5.9795,82400.0
2008-08-25 15:40:00,7.59,7.61,7.57,7.6,96000.0,5.9873,6.0031,5.9716,5.9952,96000.0
2008-08-25 15:50:00,7.6,7.6,7.59,7.6,198000.0,5.9952,5.9952,5.9873,5.9952,198000.0
2008-08-26 09:30:00,7.58,7.61,7.54,7.56,94400.0,5.9795,6.0031,5.9479,5.9637,94400.0
2008-08-26 09:40:00,7.56,7.61,7.56,7.57,110000.0,5.9637,6.0031,5.9637,5.9716,110000.0
2008-08-26 09:50:00,7.58,7.59,7.57,7.58,60400.0,5.9795,5.9873,5.9716,5.9795,60400.0
2008-08-26 10:00:00,7.58,7.61,7.58,7.59,64400.0,5.9795,6.0031,5.9795,5.9873,64400.0
2008-08-26 10:10:00,7.59,7.61,7.59,7.6,91200.0,5.9873,6.0031,5.9873,5.9952,91200.0
2008-08-26 10:20:00,7.6,7.63,7.6,7.62,309200.0,5.9952,6.0189,5.9952,6.011,309200.0
2008-08-26 10:30:00,7.62,7.66,7.62,7.66,139200.0,6.011,6.0426,6.011,6.0426,139200.0
2008-08-26 10:40:00,7.66,7.66,7.64,7.64,48800.0,6.0426,6.0426,6.0268,6.0268,48800.0
2008-08-26 10:50:00,7.64,7.64,7.63,7.64,69200.0,6.0268,6.0268,6.0189,6.0268,69200.0
2008-08-26 11:00:00,7.64,7.66,7.62,7.62,69200.0,6.0268,6.0426,6.011,6.011,69200.0
2008-08-26 11:10:00,7.62,7.63,7.62,7.63,60000.0,6.011,6.0189,6.011,6.0189,60000.0
2008-08-26 11:20:00,7.64,7.64,7.62,7.62,49200.0,6.0268,6.0268,6.011,6.011,49200.0
2008-08-26 11:30:00,7.62,7.63,7.61,7.61,100400.0,6.011,6.0189,6.0031,6.0031,100400.0
2008-08-26 11:40:00,7.61,7.62,7.61,7.61,59200.0,6.0031,6.011,6.0031,6.0031,59200.0
2008-08-26 11:50:00,7.61,7.63,7.61,7.62,27200.0,6.0031,6.0189,6.0031,6.011,27200.0
2008-08-26 12:00:00,7.62,7.63,7.62,7.63,32000.0,6.011,6.0189,6.011,6.0189,32000.0
2008-08-26 12:10:00,7.63,7.64,7.62,7.64,37600.0,6.0189,6.0268,6.011,6.0268,37600.0
2008-08-26 12:20:00,7.64,7.65,7.62,7.63,52800.0,6.0268,6.0347,6.011,6.0189,52800.0
2008-08-26 12:30:00,7.62,7.63,7.62,7.63,44000.0,6.011,6.0189,6.011,6.0189,44000.0
2008-08-26 12:40:00,7.63,7.64,7.63,7.64,74400.0,6.0189,6.0268,6.0189,6.0268,74400.0
2008-08-26 12:50:00,7.64,7.64,7.62,7.62,26800.0,6.0268,6.0268,6.011,6.011,26800.0
2008-08-26 13:00:00,7.62,7.63,7.61,7.62,46000.0,6.011,6.0189,6.0031,6.011,46000.0
2008-08-26 13:10:00,7.62,7.63,7.62,7.62,19600.0,6.011,6.0189,6.011,6.011,19600.0
2008-08-26 13:20:00,7.62,7.63,7.62,7.63,46400.0,6.011,6.0189,6.011,6.0189,46400.0
2008-08-26 13:30:00,7.63,7.63,7.61,7.62,90800.0,6.0189,6.0189,6.0031,6.011,90800.0
2008-08-26 13:40:00,7.62,7.62,7.6,7.6,58800.0,6.011,6.011,5.9952,5.9952,58800.0
2008-08-26 13:50:00,7.6,7.61,7.6,7.61,43600.0,5.9952,6.0031,5.9952,6.0031,43600.0
2008-08-26 14:00:00,7.61,7.61,7.59,7.6,102800.0,6.0031,6.0031,5.9873,5.9952,102800.0
2008-08-26 14:10:00,7.6,7.61,7.58,7.59,90400.0,5.9952,6.0031,5.9795,5.9873,90400.0
2008-08-26 14:20:00,7.59,7.6,7.57,7.57,110800.0,5.9873,5.9952,5.9716,5.9716,110800.0
2008-08-26 14:30:00,7.57,7.58,7.57,7.58,50800.0,5.9716,5.9795,5.9716,5.9795,50800.0
2008-08-26 14:40:00,7.58,7.59,7.57,7.59,61200.0,5.9795,5.9873,5.9716,5.9873,61200.0
2008-08-26 14:50:00,7.59,7.6,7.59,7.59,41200.0,5.9873,5.9952,5.9873,5.9873,41200.0
2008-08-26 15:00:00,7.59,7.61,7.59,7.6,75600.0,5.9873,6.0031,5.9873,5.9952,75600.0
2008-08-26 15:10:00,7.6,7.63,7.6,7.63,108800.0,5.9952,6.0189,5.9952,6.0189,108800.0
2008-08-26 15:20:00,7.63,7.63,7.61,7.62,65200.0,6.0189,6.0189,6.0031,6.011,65200.0
2008-08-26 15:30:00,7.63,7.64,7.62,7.63,121600.0,6.0189,6.0268,6.011,6.0189,121600.0
2008-08-26 15:40:00,7.63,7.64,7.62,7.62,211200.0,6.0189,6.0268,6.011,6.011,211200.0
2008-08-26 15:50:00,7.63,7.64,7.62,7.63,316000.0,6.0189,6.0268,6.011,6.0189,316000.0
2008-08-27 09:30:00,7.65,7.71,7.65,7.71,51200.0,6.0347,6.082,6.0347,6.082,51200.0
2008-08-27 09:40:00,7.71,7.72,7.7,7.72,101600.0,6.082,6.0899,6.0741,6.0899,101600.0
2008-08-27 09:50:00,7.72,7.72,7.71,7.72,109600.0,6.0899,6.0899,6.082,6.0899,109600.0
2008-08-27 10:00:00,7.72,7.73,7.71,7.72,120800.0,6.0899,6.0978,6.082,6.0899,120800.0
2008-08-27 10:10:00,7.71,7.73,7.71,7.72,105600.0,6.082,6.0978,6.082,6.0899,105600.0
2008-08-27 10:20:00,7.72,7.74,7.72,7.72,81600.0,6.0899,6.1057,6.0899,6.0899,81600.0
2008-08-27 10:30:00,7.72,7.73,7.7,7.71,109600.0,6.0899,6.0978,6.0741,6.082,109600.0
2008-08-27 10:40:00,7.71,7.72,7.69,7.69,71600.0,6.082,6.0899,6.0662,6.0662,71600.0
2008-08-27 10:50:00,7.69,7.7,7.67,7.68,88800.0,6.0662,6.0741,6.0504,6.0583,88800.0
2008-08-27 11:00:00,7.68,7.69,7.67,7.68,78800.0,6.0583,6.0662,6.0504,6.0583,78800.0
2008-08-27 11:10:00,7.68,7.68,7.66,7.68,56000.0,6.0583,6.0583,6.0426,6.0583,56000.0
2008-08-27 11:20:00,7.68,7.7,7.68,7.68,51200.0,6.0583,6.0741,6.0583,6.0583,51200.0
2008-08-27 11:30:00,7.68,7.68,7.66,7.66,68000.0,6.0583,6.0583,6.0426,6.0426,68000.0
2008-08-27 11:40:00,7.66,7.67,7.66,7.66,45600.0,6.0426,6.0504,6.0426,6.0426,45600.0
2008-08-27 11:50:00,7.67,7.68,7.65,7.67,48000.0,6.0504,6.0583,6.0347,6.0504,48000.0
2008-08-27 12:00:00,7.68,7.69,7.67,7.69,44000.0,6.0583,6.0662,6.0504,6.0662,44000.0
2008-08-27 12:10:00,7.69,7.7,7.69,7.7,43200.0,6.0662,6.0741,6.0662,6.0741,43200.0
2008-08-27 12:20:00,7.71,7.73,7.71,7.71,62800.0,6.082,6.0978,6.082,6.082,62800.0
2008-08-27 12:30:00,7.71,7.72,7.71,7.72,35600.0,6.082,6.0899,6.082,6.0899,35600.0
2008-08-27 12:40:00,7.72,7.74,7.71,7.74,116800.0,6.0899,6.1057,6.082,6.1057,116800.0
2008-08-27 12:50:00,7.74,7.74,7.73,7.74,54000.0,6.1057,6.1057,6.0978,6.1057,54000.0
2008-08-27 13:00:00,7.74,7.75,7.74,7.74,48000.0,6.1057,6.1136,6.1057,6.1057,48000.0
2008-08-27 13:10:00,7.74,7.75,7.74,7.75,39600.0,6.1057,6.1136,6.1057,6.1136,39600.0
2008-08-27 13:20:00,7.75,7.75,7.74,7.75,30800.0,6.1136,6.1136,6.1057,6.1136,30800.0
2008-08-27 13:30:00,7.75,7.75,7.74,7.74,44000.0,6.1136,6.1136,6.1057,6.1057,44000.0
2008-08-27 13:40:00,7.74,7.75,7.74,7.75,47600.0,6.1057,6.1136,6.1057,6.1136,47600.0
2008-08-27 13:50:00,7.75,7.75,7.73,7.74,60000.0,6.1136,6.1136,6.0978,6.1057,60000.0
2008-08-27 14:00:00,7.74,7.74,7.73,7.73,43600.0,6.1057,6.1057,6.0978,6.0978,43600.0
2008-08-27 14:10:00,7.73,7.73,7.71,7.72,82800.0,6.0978,6.0978,6.082,6.0899,82800.0
2008-08-27 14:20:00,7.72,7.73,7.72,7.73,65600.0,6.0899,6.0978,6.0899,6.0978,65600.0
2008-08-27 14:30:00,7.73,7.74,7.73,7.74,33200.0,6.0978,6.1057,6.0978,6.1057,33200.0
2008-08-27 14:40:00,7.74,7.75,7.73,7.74,134000.0,6.1057,6.1136,6.0978,6.1057,134000.0
2008-08-27 14:50:00,7.74,7.74,7.7,7.71,101200.0,6.1057,6.1057,6.0741,6.082,101200.0
2008-08-27 15:00:00,7.71,7.73,7.71,7.72,69600.0,6.082,6.0978,6.082,6.0899,69600.0
2008-08-27 15:10:00,7.72,7.72,7.69,7.69,74800.0,6.0899,6.0899,6.0662,6.0662,74800.0
2008-08-27 15:20:00,7.69,7.7,7.68,7.68,77200.0,6.0662,6.0741,6.0583,6.0583,77200.0
2008-08-27 15:30:00,7.68,7.68,7.66,7.67,111200.0,6.0583,6.0583,6.0426,6.0504,111200.0
2008-08-27 15:40:00,7.67,7.69,7.67,7.68,122400.0,6.0504,6.0662,6.0504,6.0583,122400.0
2008-08-27 15:50:00,7.68,7.7,7.68,7.7,248400.0,6.0583,6.0741,6.0583,6.0741,248400.0
2008-08-28 09:30:00,7.74,7.75,7.68,7.75,38400.0,6.1057,6.1136,6.0583,6.1136,38400.0
2008-08-28 09:40:00,7.75,7.76,7.72,7.76,89600.0,6.1136,6.1214,6.0899,6.1214,89600.0
2008-08-28 09:50:00,7.74,7.77,7.74,7.77,40800.0,6.1057,6.1293,6.1057,6.1293,40800.0
2008-08-28 10:00:00,7.77,7.78,7.75,7.76,52000.0,6.1293,6.1372,6.1136,6.1214,52000.0
2008-08-28 10:10:00,7.76,7.78,7.76,7.78,64000.0,6.1214,6.1372,6.1214,6.1372,64000.0
2008-08-28 10:20:00,7.78,7.78,7.75,7.76,22800.0,6.1372,6.1372,6.1136,6.1214,22800.0
2008-08-28 10:30:00,7.76,7.8,7.76,7.8,68000.0,6.1214,6.153,6.1214,6.153,68000.0
2008-08-28 10:40:00,7.8,7.84,7.79,7.84,81200.0,6.153,6.1846,6.1451,6.1846,81200.0
2008-08-28 10:50:00,7.84,7.84,7.83,7.84,57200.0,6.1846,6.1846,6.1767,6.1846,57200.0
2008-08-28 11:00:00,7.84,7.85,7.82,7.82,41600.0,6.1846,6.1924,6.1688,6.1688,41600.0
2008-08-28 11:10:00,7.82,7.84,7.82,7.83,30800.0,6.1688,6.1846,6.1688,6.1767,30800.0
2008-08-28 11:20:00,7.84,7.84,7.82,7.84,54800.0,6.1846,6.1846,6.1688,6.1846,54800.0
2008-08-28 11:30:00,7.84,7.85,7.83,7.84,52000.0,6.1846,6.1924,6.1767,6.1846,52000.0
2008-08-28 11:40:00,7.84,7.85,7.82,7.85,65600.0,6.1846,6.1924,6.1688,6.1924,65600.0
2008-08-28 11:50:00,7.85,7.89,7.85,7.89,135200.0,6.1924,6.224,6.1924,6.224,135200.0
2008-08-28 12:00:00,7.88,7.88,7.85,7.86,78800.0,6.2161,6.2161,6.1924,6.2003,78800.0
2008-08-28 12:10:00,7.86,7.86,7.85,7.85,41600.0,6.2003,6.2003,6.1924,6.1924,41600.0
2008-08-28 12:20:00,7.85,7.85,7.85,7.85,30800.0,6.1924,6.1924,6.1924,6.1924,30800.0
2008-08-28 12:30:00,7.85,7.85,7.83,7.83,41200.0,6.1924,6.1924,6.1767,6.1767,41200.0
2008-08-28 12:40:00,7.83,7.84,7.83,7.83,16400.0,6.1767,6.1846,6.1767,6.1767,16400.0
2008-08-28 12:50:00,7.83,7.83,7.83,7.83,37600.0,6.1767,6.1767,6.1767,6.1767,37600.0
2008-08-28 13:00:00,7.83,7.83,7.82,7.82,36000.0,6.1767,6.1767,6.1688,6.1688,36000.0
2008-08-28 13:10:00,7.83,7.83,7.82,7.83,36000.0,6.1767,6.1767,6.1688,6.1767,36000.0
2008-08-28 13:20:00,7.83,7.84,7.83,7.84,27600.0,6.1767,6.1846,6.1767,6.1846,27600.0
2008-08-28 13:30:00,7.84,7.87,7.84,7.85,41600.0,6.1846,6.2082,6.1846,6.1924,41600.0
2008-08-28 13:40:00,7.85,7.87,7.85,7.85,32000.0,6.1924,6.2082,6.1924,6.1924,32000.0
2008-08-28 13:50:00,7.86,7.87,7.85,7.86,25600.0,6.2003,6.2082,6.1924,6.2003,25600.0
2008-08-28 14:00:00,7.86,7.86,7.83,7.83,45200.0,6.2003,6.2003,6.1767,6.1767,45200.0
2008-08-28 14:10:00,7.83,7.86,7.83,7.86,54000.0,6.1767,6.2003,6.1767,6.2003,54000.0
2008-08-28 14:20:00,7.86,7.86,7.85,7.86,37200.0,6.2003,6.2003,6.1924,6.2003,37200.0
2008-08-28 14:30:00,7.85,7.88,7.85,7.87,43600.0,6.1924,6.2161,6.1924,6.2082,43600.0
2008-08-28 14:40:00,7.86,7.87,7.86,7.87,30800.0,6.2003,6.2082,6.2003,6.2082,30800.0
2008-08-28 14:50:00,7.87,7.87,7.86,7.86,38000.0,6.2082,6.2082,6.2003,6.2003,38000.0
2008-08-28 15:00:00,7.86,7.87,7.85,7.87,67600.0,6.2003,6.2082,6.1924,6.2082,67600.0
2008-08-28 15:10:00,7.87,7.87,7.85,7.85,61600.0,6.2082,6.2082,6.1924,6.1924,61600.0
2008-08-28 15:20:00,7.85,7.86,7.84,7.85,111600.0,6.1924,6.2003,6.1846,6.1924,111600.0
2008-08-28 15:30:00,7.85,7.85,7.83,7.84,198400.0,6.1924,6.1924,6.1767,6.1846,198400.0
2008-08-28 15:40:00,7.84,7.84,7.82,7.83,346400.0,6.1846,6.1846,6.1688,6.1767,346400.0
2008-08-28 15:50:00,7.83,7.85,7.83,7.84,311200.0,6.1767,6.1924,6.1767,6.1846,311200.0
2008-08-29 09:30:00,7.64,7.82,7.64,7.76,84400.0,6.0268,6.1688,6.0268,6.1214,84400.0
2008-08-29 09:40:00,7.76,7.84,7.76,7.83,84000.0,6.1214,6.1846,6.1214,6.1767,84000.0
2008-08-29 09:50:00,7.84,7.85,7.8,7.83,88000.0,6.1846,6.1924,6.153,6.1767,88000.0
2008-08-29 10:00:00,7.83,7.84,7.77,7.79,54400.0,6.1767,6.1846,6.1293,6.1451,54400.0
2008-08-29 10:10:00,7.79,7.8,7.77,7.79,40800.0,6.1451,6.153,6.1293,6.1451,40800.0
2008-08-29 10:20:00,7.78,7.78,7.77,7.78,38000.0,6.1372,6.1372,6.1293,6.1372,38000.0
2008-08-29 10:30:00,7.78,7.78,7.76,7.77,49200.0,6.1372,6.1372,6.1214,6.1293,49200.0
2008-08-29 10:40:00,7.77,7.78,7.74,7.75,86400.0,6.1293,6.1372,6.1057,6.1136,86400.0
2008-08-29 10:50:00,7.75,7.76,7.73,7.74,52400.0,6.1136,6.1214,6.0978,6.1057,52400.0
2008-08-29 11:00:00,7.74,7.75,7.74,7.75,22800.0,6.1057,6.1136,6.1057,6.1136,22800.0
2008-08-29 11:10:00,7.75,7.77,7.75,7.75,42800.0,6.1136,6.1293,6.1136,6.1136,42800.0
2008-08-29 11:20:00,7.76,7.76,7.74,7.74,45200.0,6.1214,6.1214,6.1057,6.1057,45200.0
2008-08-29 11:30:00,7.74,7.74,7.71,7.72,98400.0,6.1057,6.1057,6.082,6.0899,98400.0
2008-08-29 11:40:00,7.72,7.74,7.72,7.73,124400.0,6.0899,6.1057,6.0899,6.0978,124400.0
2008-08-29 11:50:00,7.73,7.76,7.72,7.72,322800.0,6.0978,6.1214,6.0899,6.0899,322800.0
2008-08-29 12:00:00,7.72,7.72,7.7,7.71,38800.0,6.0899,6.0899,6.0741,6.082,38800.0
2008-08-29 12:10:00,7.7,7.72,7.7,7.71,30800.0,6.0741,6.0899,6.0741,6.082,30800.0
2008-08-29 12:20:00,7.72,7.74,7.71,7.71,76000.0,6.0899,6.1057,6.082,6.082,76000.0
2008-08-29 12:30:00,7.72,7.73,7.72,7.72,9200.0,6.0899,6.0978,6.0899,6.0899,9200.0
2008-08-29 12:40:00,7.72,7.74,7.72,7.73,26400.0,6.0899,6.1057,6.0899,6.0978,26400.0
2008-08-29 12:50:00,7.73,7.77,7.73,7.76,27200.0,6.0978,6.1293,6.0978,6.1214,27200.0
2008-08-29 13:00:00,7.76,7.77,7.75,7.77,54000.0,6.1214,6.1293,6.1136,6.1293,54000.0
2008-08-29 13:10:00,7.77,7.79,7.77,7.78,37600.0,6.1293,6.1451,6.1293,6.1372,37600.0
2008-08-29 13:20:00,7.78,7.8,7.78,7.79,50800.0,6.1372,6.153,6.1372,6.1451,50800.0
2008-08-29 13:30:00,7.79,7.8,7.76,7.77,30800.0,6.1451,6.153,6.1214,6.1293,30800.0
2008-08-29 13:40:00,7.77,7.77,7.76,7.77,16000.0,6.1293,6.1293,6.1214,6.1293,16000.0
2008-08-29 13:50:00,7.77,7.77,7.76,7.76,24000.0,6.1293,6.1293,6.1214,6.1214,24000.0
2008-08-29 14:00:00,7.77,7.77,7.76,7.77,14800.0,6.1293,6.1293,6.1214,6.1293,14800.0
2008-08-29 14:10:00,7.77,7.78,7.76,7.78,63600.0,6.1293,6.1372,6.1214,6.1372,63600.0
2008-08-29 14:20:00,7.78,7.78,7.76,7.78,25200.0,6.1372,6.1372,6.1214,6.1372,25200.0
2008-08-29 14:30:00,7.78,7.78,7.77,7.78,24800.0,6.1372,6.1372,6.1293,6.1372,24800.0
2008-08-29 14:40:00,7.78,7.78,7.76,7.77,58800.0,6.1372,6.1372,6.1214,6.1293,58800.0
2008-08-29 14:50:00,7.77,7.78,7.76,7.77,44800.0,6.1293,6.1372,6.1214,6.1293,44800.0
2008-08-29 15:00:00,7.77,7.77,7.74,7.75,38400.0,6.1293,6.1293,6.1057,6.1136,38400.0
2008-08-29 15:10:00,7.75,7.75,7.73,7.73,86000.0,6.1136,6.1136,6.0978,6.0978,86000.0
2008-08-29 15:20:00,7.73,7.74,7.72,7.72,61200.0,6.0978,6.1057,6.0899,6.0899,61200.0
2008-08-29 15:30:00,7.73,7.74,7.72,7.72,81600.0,6.0978,6.1057,6.0899,6.0899,81600.0
2008-08-29 15:40:00,7.73,7.73,7.7,7.71,207600.0,6.0978,6.0978,6.0741,6.082,207600.0
2008-08-29 15:50:00,7.71,7.71,7.69,7.7,460800.0,6.082,6.082,6.0662,6.0741,460800.0
2008-09-02 09:30:00,7.9,7.93,7.85,7.93,124800.0,6.2319,6.2555,6.1924,6.2555,124800.0
2008-09-02 09:40:00,7.93,7.99,7.92,7.96,176000.0,6.2555,6.3029,6.2477,6.2792,176000.0
2008-09-02 09:50:00,7.96,7.98,7.95,7.95,169600.0,6.2792,6.295,6.2713,6.2713,169600.0
2008-09-02 10:00:00,7.95,7.98,7.93,7.93,155200.0,6.2713,6.295,6.2555,6.2555,155200.0
2008-09-02 10:10:00,7.93,7.95,7.92,7.93,104800.0,6.2555,6.2713,6.2477,6.2555,104800.0
2008-09-02 10:20:00,7.93,7.93,7.91,7.91,48400.0,6.2555,6.2555,6.2398,6.2398,48400.0
2008-09-02 10:30:00,7.92,7.93,7.91,7.91,99200.0,6.2477,6.2555,6.2398,6.2398,99200.0
2008-09-02 10:40:00,7.91,7.91,7.87,7.88,105600.0,6.2398,6.2398,6.2082,6.2161,105600.0
2008-09-02 10:50:00,7.88,7.9,7.87,7.9,88000.0,6.2161,6.2319,6.2082,6.2319,88000.0
2008-09-02 11:00:00,7.9,7.92,7.9,7.9,88800.0,6.2319,6.2477,6.2319,6.2319,88800.0
2008-09-02 11:10:00,7.9,7.91,7.9,7.91,74400.0,6.2319,6.2398,6.2319,6.2398,74400.0
2008-09-02 11:20:00,7.91,7.92,7.89,7.91,53200.0,6.2398,6.2477,6.224,6.2398,53200.0
2008-09-02 11:30:00,7.91,7.94,7.91,7.93,79200.0,6.2398,6.2634,6.2398,6.2555,79200.0
2008-09-02 11:40:00,7.93,7.94,7.93,7.93,118000.0,6.2555,6.2634,6.2555,6.2555,118000.0
2008-09-02 11:50:00,7.93,7.95,7.92,7.93,181600.0,6.2555,6.2713,6.2477,6.2555,181600.0
2008-09-02 12:00:00,7.92,7.94,7.92,7.93,112400.0,6.2477,6.2634,6.2477,6.2555,112400.0
2008-09-02 12:10:00,7.94,7.95,7.93,7.94,100400.0,6.2634,6.2713,6.2555,6.2634,100400.0
2008-09-02 12:20:00,7.94,7.95,7.88,7.88,106400.0,6.2634,6.2713,6.2161,6.2161,106400.0
2008-09-02 12:30:00,7.89,7.89,7.86,7.86,82800.0,6.224,6.224,6.2003,6.2003,82800.0
2008-09-02 12:40:00,7.85,7.86,7.84,7.86,72400.0,6.1924,6.2003,6.1846,6.2003,72400.0
2008-09-02 12:50:00,7.85,7.87,7.85,7.87,52000.0,6.1924,6.2082,6.1924,6.2082,52000.0
2008-09-02 13:00:00,7.86,7.87,7.86,7.86,48000.0,6.2003,6.2082,6.2003,6.2003,48000.0
2008-09-02 13:10:00,7.86,7.87,7.86,7.86,91600.0,6.2003,6.2082,6.2003,6.2003,91600.0
2008-09-02 13:20:00,7.86,7.87,7.85,7.86,62800.0,6.2003,6.2082,6.1924,6.2003,62800.0
2008-09-02 13:30:00,7.86,7.88,7.85,7.87,60000.0,6.2003,6.2161,6.1924,6.2082,60000.0
2008-09-02 13:40:00,7.87,7.87,7.85,7.85,86800.0,6.2082,6.2082,6.1924,6.1924,86800.0
2008-09-02 13:50:00,7.85,7.85,7.81,7.81,176400.0,6.1924,6.1924,6.1609,6.1609,176400.0
2008-09-02 14:00:00,7.81,7.83,7.81,7.81,129600.0,6.1609,6.1767,6.1609,6.1609,129600.0
2008-09-02 14:10:00,7.81,7.81,7.78,7.78,114800.0,6.1609,6.1609,6.1372,6.1372,114800.0
2008-09-02 14:20:00,7.79,7.81,7.78,7.79,89600.0,6.1451,6.1609,6.1372,6.1451,89600.0
2008-09-02 14:30:00,7.79,7.81,7.78,7.78,72400.0,6.1451,6.1609,6.1372,6.1372,72400.0
2008-09-02 14:40:00,7.78,7.8,7.78,7.79,83200.0,6.1372,6.153,6.1372,6.1451,83200.0
2008-09-02 14:50:00,7.79,7.79,7.76,7.78,129600.0,6.1451,6.1451,6.1214,6.1372,129600.0
2008-09-02 15:00:00,7.78,7.78,7.76,7.78,80400.0,6.1372,6.1372,6.1214,6.1372,80400.0
2008-09-02 15:10:00,7.78,7.78,7.76,7.77,78800.0,6.1372,6.1372,6.1214,6.1293,78800.0
2008-09-02 15:20:00,7.77,7.8,7.77,7.8,170400.0,6.1293,6.153,6.1293,6.153,170400.0
2008-09-02 15:30:00,7.79,7.81,7.79,7.8,126400.0,6.1451,6.1609,6.1451,6.153,126400.0
2008-09-02 15:40:00,7.8,7.81,7.77,7.79,154400.0,6.153,6.1609,6.1293,6.1451,154400.0
2008-09-02 15:50:00,7.79,7.79,7.78,7.78,414800.0,6.1451,6.1451,6.1372,6.1372,414800.0
2008-09-03 09:30:00,7.78,7.8,7.73,7.77,65200.0,6.1372,6.153,6.0978,6.1293,65200.0
2008-09-03 09:40:00,7.76,7.81,7.76,7.8,129200.0,6.1214,6.1609,6.1214,6.153,129200.0
2008-09-03 09:50:00,7.8,7.86,7.8,7.86,106800.0,6.153,6.2003,6.153,6.2003,106800.0
2008-09-03 10:00:00,7.86,7.88,7.84,7.85,152400.0,6.2003,6.2161,6.1846,6.1924,152400.0
2008-09-03 10:10:00,7.85,7.85,7.8,7.8,75200.0,6.1924,6.1924,6.153,6.153,75200.0
2008-09-03 10:20:00,7.8,7.86,7.8,7.85,69600.0,6.153,6.2003,6.153,6.1924,69600.0
2008-09-03 10:30:00,7.85,7.88,7.85,7.88,100000.0,6.1924,6.2161,6.1924,6.2161,100000.0
2008-09-03 10:40:00,7.87,7.9,7.84,7.84,104000.0,6.2082,6.2319,6.1846,6.1846,104000.0
2008-09-03 10:50:00,7.85,7.85,7.83,7.84,62800.0,6.1924,6.1924,6.1767,6.1846,62800.0
2008-09-03 11:00:00,7.84,7.86,7.84,7.84,108000.0,6.1846,6.2003,6.1846,6.1846,108000.0
2008-09-03 11:10:00,7.84,7.84,7.8,7.81,63600.0,6.1846,6.1846,6.153,6.1609,63600.0
2008-09-03 11:20:00,7.81,7.82,7.8,7.8,83200.0,6.1609,6.1688,6.153,6.153,83200.0
2008-09-03 11:30:00,7.8,7.8,7.76,7.78,103600.0,6.153,6.153,6.1214,6.1372,103600.0
2008-09-03 11:40:00,7.78,7.79,7.77,7.78,62000.0,6.1372,6.1451,6.1293,6.1372,62000.0
2008-09-03 11:50:00,7.78,7.8,7.75,7.77,74400.0,6.1372,6.153,6.1136,6.1293,74400.0
2008-09-03 12:00:00,7.76,7.77,7.75,7.76,49600.0,6.1214,6.1293,6.1136,6.1214,49600.0
2008-09-03 12:10:00,7.76,7.77,7.75,7.76,57200.0,6.1214,6.1293,6.1136,6.1214,57200.0
2008-09-03 12:20:00,7.76,7.78,7.76,7.78,53600.0,6.1214,6.1372,6.1214,6.1372,53600.0
2008-09-03 12:30:00,7.78,7.8,7.76,7.8,78000.0,6.1372,6.153,6.1214,6.153,78000.0
2008-09-03 12:40:00,7.8,7.8,7.79,7.79,72000.0,6.153,6.153,6.1451,6.1451,72000.0
2008-09-03 12:50:00,7.79,7.8,7.78,7.79,70400.0,6.1451,6.153,6.1372,6.1451,70400.0
2008-09-03 13:00:00,7.8,7.81,7.79,7.81,82000.0,6.153,6.1609,6.1451,6.1609,82000.0
2008-09-03 13:10:00,7.81,7.82,7.8,7.81,130400.0,6.1609,6.1688,6.153,6.1609,130400.0
2008-09-03 13:20:00,7.81,7.82,7.78,7.8,83600.0,6.1609,6.1688,6.1372,6.153,83600.0
2008-09-03 13:30:00,7.79,7.8,7.78,7.78,27200.0,6.1451,6.153,6.1372,6.1372,27200.0
2008-09-03 13:40:00,7.79,7.8,7.77,7.8,63600.0,6.1451,6.153,6.1293,6.153,63600.0
2008-09-03 13:50:00,7.8,7.82,7.8,7.82,82400.0,6.153,6.1688,6.153,6.1688,82400.0
2008-09-03 14:00:00,7.81,7.84,7.78,7.81,132000.0,6.1609,6.1846,6.1372,6.1609,132000.0
2008-09-03 14:10:00,7.81,7.81,7.77,7.79,75200.0,6.1609,6.1609,6.1293,6.1451,75200.0
2008-09-03 14:20:00,7.79,7.79,7.77,7.79,70800.0,6.1451,6.1451,6.1293,6.1451,70800.0
2008-09-03 14:30:00,7.79,7.82,7.79,7.82,63600.0,6.1451,6.1688,6.1451,6.1688,63600.0
2008-09-03 14:40:00,7.82,7.82,7.8,7.8,81600.0,6.1688,6.1688,6.153,6.153,81600.0
2008-09-03 14:50:00,7.8,7.8,7.79,7.79,62000.0,6.153,6.153,6.1451,6.1451,62000.0
2008-09-03 15:00:00,7.79,7.81,7.77,7.78,81600.0,6.1451,6.1609,6.1293,6.1372,81600.0
2008-09-03 15:10:00,7.78,7.79,7.76,7.78,108000.0,6.1372,6.1451,6.1214,6.1372,108000.0
2008-09-03 15:20:00,7.78,7.82,7.78,7.79,166400.0,6.1372,6.1688,6.1372,6.1451,166400.0
2008-09-03 15:30:00,7.79,7.83,7.79,7.82,165200.0,6.1451,6.1767,6.1451,6.1688,165200.0
2008-09-03 15:40:00,7.81,7.82,7.8,7.8,112000.0,6.1609,6.1688,6.153,6.153,112000.0
2008-09-03 15:50:00,7.8,7.83,7.79,7.82,293600.0,6.153,6.1767,6.1451,6.1688,293600.0
2008-09-04 09:30:00,7.71,7.96,7.62,7.75,113200.0,6.082,6.2792,6.011,6.1136,113200.0
2008-09-04 09:40:00,7.75,7.77,7.72,7.76,102400.0,6.1136,6.1293,6.0899,6.1214,102400.0
2008-09-04 09:50:00,7.76,7.8,7.76,7.79,111200.0,6.1214,6.153,6.1214,6.1451,111200.0
2008-09-04 10:00:00,7.79,7.83,7.78,7.82,148800.0,6.1451,6.1767,6.1372,6.1688,148800.0
2008-09-04 10:10:00,7.82,7.83,7.81,7.83,86800.0,6.1688,6.1767,6.1609,6.1767,86800.0
2008-09-04 10:20:00,7.83,7.83,7.81,7.82,133200.0,6.1767,6.1767,6.1609,6.1688,133200.0
2008-09-04 10:30:00,7.82,7.82,7.75,7.77,204400.0,6.1688,6.1688,6.1136,6.1293,204400.0
2008-09-04 10:40:00,7.76,7.78,7.74,7.75,125200.0,6.1214,6.1372,6.1057,6.1136,125200.0
2008-09-04 10:50:00,7.75,7.78,7.75,7.77,113600.0,6.1136,6.1372,6.1136,6.1293,113600.0
2008-09-04 11:00:00,7.77,7.77,7.74,7.75,103200.0,6.1293,6.1293,6.1057,6.1136,103200.0
2008-09-04 11:10:00,7.76,7.76,7.74,7.76,44400.0,6.1214,6.1214,6.1057,6.1214,44400.0
2008-09-04 11:20:00,7.77,7.78,7.72,7.75,82000.0,6.1293,6.1372,6.0899,6.1136,82000.0
2008-09-04 11:30:00,7.75,7.75,7.74,7.74,24000.0,6.1136,6.1136,6.1057,6.1057,24000.0
2008-09-04 11:40:00,7.74,7.76,7.74,7.76,70800.0,6.1057,6.1214,6.1057,6.1214,70800.0
2008-09-04 11:50:00,7.76,7.77,7.74,7.74,48800.0,6.1214,6.1293,6.1057,6.1057,48800.0
2008-09-04 12:00:00,7.74,7.77,7.74,7.76,74400.0,6.1057,6.1293,6.1057,6.1214,74400.0
2008-09-04 12:10:00,7.76,7.76,7.74,7.74,30800.0,6.1214,6.1214,6.1057,6.1057,30800.0
2008-09-04 12:20:00,7.74,7.75,7.73,7.74,36800.0,6.1057,6.1136,6.0978,6.1057,36800.0
2008-09-04 12:30:00,7.74,7.76,7.73,7.75,27200.0,6.1057,6.1214,6.0978,6.1136,27200.0
2008-09-04 12:40:00,7.75,7.75,7.72,7.73,43600.0,6.1136,6.1136,6.0899,6.0978,43600.0
2008-09-04 12:50:00,7.73,7.74,7.72,7.73,66800.0,6.0978,6.1057,6.0899,6.0978,66800.0
2008-09-04 13:00:00,7.73,7.75,7.73,7.74,68800.0,6.0978,6.1136,6.0978,6.1057,68800.0
2008-09-04 13:10:00,7.74,7.75,7.73,7.74,56800.0,6.1057,6.1136,6.0978,6.1057,56800.0
2008-09-04 13:20:00,7.74,7.74,7.71,7.72,82400.0,6.1057,6.1057,6.082,6.0899,82400.0
2008-09-04 13:30:00,7.72,7.72,7.7,7.72,30000.0,6.0899,6.0899,6.0741,6.0899,30000.0
2008-09-04 13:40:00,7.72,7.72,7.71,7.72,26800.0,6.0899,6.0899,6.082,6.0899,26800.0
2008-09-04 13:50:00,7.72,7.73,7.71,7.73,30800.0,6.0899,6.0978,6.082,6.0978,30800.0
2008-09-04 14:00:00,7.72,7.73,7.71,7.71,86000.0,6.0899,6.0978,6.082,6.082,86000.0
2008-09-04 14:10:00,7.71,7.72,7.7,7.71,97600.0,6.082,6.0899,6.0741,6.082,97600.0
2008-09-04 14:20:00,7.71,7.73,7.7,7.73,123200.0,6.082,6.0978,6.0741,6.0978,123200.0
2008-09-04 14:30:00,7.73,7.73,7.7,7.71,59200.0,6.0978,6.0978,6.0741,6.082,59200.0
2008-09-04 14:40:00,7.71,7.72,7.7,7.71,71200.0,6.082,6.0899,6.0741,6.082,71200.0
2008-09-04 14:50:00,7.71,7.72,7.7,7.72,80000.0,6.082,6.0899,6.0741,6.0899,80000.0
2008-09-04 15:00:00,7.72,7.73,7.71,7.71,88800.0,6.0899,6.0978,6.082,6.082,88800.0
2008-09-04 15:10:00,7.71,7.75,7.71,7.72,120000.0,6.082,6.1136,6.082,6.0899,120000.0
2008-09-04 15:20:00,7.72,7.73,7.69,7.72,121600.0,6.0899,6.0978,6.0662,6.0899,121600.0
2008-09-04 15:30:00,7.71,7.73,7.7,7.7,110000.0,6.082,6.0978,6.0741,6.0741,110000.0
2008-09-04 15:40:00,7.7,7.72,7.69,7.72,177200.0,6.0741,6.0899,6.0662,6.0899,177200.0
2008-09-04 15:50:00,7.72,7.72,7.68,7.68,464800.0,6.0899,6.0899,6.0583,6.0583,464800.0
2008-09-05 09:30:00,7.65,7.72,7.65,7.66,71600.0,6.0347,6.0899,6.0347,6.0426,71600.0
2008-09-05 09:40:00,7.65,7.69,7.65,7.66,78400.0,6.0347,6.0662,6.0347,6.0426,78400.0
2008-09-05 09:50:00,7.66,7.67,7.64,7.65,60800.0,6.0426,6.0504,6.0268,6.0347,60800.0
2008-09-05 10:00:00,7.65,7.67,7.63,7.65,86400.0,6.0347,6.0504,6.0189,6.0347,86400.0
2008-09-05 10:10:00,7.64,7.66,7.62,7.64,122800.0,6.0268,6.0426,6.011,6.0268,122800.0
2008-09-05 10:20:00,7.63,7.65,7.62,7.63,122800.0,6.0189,6.0347,6.011,6.0189,122800.0
2008-09-05 10:30:00,7.63,7.65,7.62,7.64,114000.0,6.0189,6.0347,6.011,6.0268,114000.0
2008-09-05 10:40:00,7.64,7.65,7.6,7.61,108400.0,6.0268,6.0347,5.9952,6.0031,108400.0
2008-09-05 10:50:00,7.6,7.6,7.56,7.57,232000.0,5.9952,5.9952,5.9637,5.9716,232000.0
2008-09-05 11:00:00,7.57,7.58,7.56,7.58,67200.0,5.9716,5.9795,5.9637,5.9795,67200.0
2008-09-05 11:10:00,7.58,7.58,7.55,7.55,99600.0,5.9795,5.9795,5.9558,5.9558,99600.0
2008-09-05 11:20:00,7.55,7.59,7.55,7.59,57200.0,5.9558,5.9873,5.9558,5.9873,57200.0
2008-09-05 11:30:00,7.59,7.6,7.58,7.59,37200.0,5.9873,5.9952,5.9795,5.9873,37200.0
2008-09-05 11:40:00,7.59,7.63,7.59,7.62,116400.0,5.9873,6.0189,5.9873,6.011,116400.0
2008-09-05 11:50:00,7.63,7.66,7.62,7.64,170000.0,6.0189,6.0426,6.011,6.0268,170000.0
2008-09-05 12:00:00,7.64,7.64,7.62,7.62,110000.0,6.0268,6.0268,6.011,6.011,110000.0
2008-09-05 12:10:00,7.63,7.63,7.62,7.63,97200.0,6.0189,6.0189,6.011,6.0189,97200.0
2008-09-05 12:20:00,7.63,7.66,7.62,7.66,60400.0,6.0189,6.0426,6.011,6.0426,60400.0
2008-09-05 12:30:00,7.66,7.68,7.65,7.66,98800.0,6.0426,6.0583,6.0347,6.0426,98800.0
2008-09-05 12:40:00,7.65,7.65,7.63,7.65,36000.0,6.0347,6.0347,6.0189,6.0347,36000.0
2008-09-05 12:50:00,7.64,7.65,7.62,7.63,49200.0,6.0268,6.0347,6.011,6.0189,49200.0
2008-09-05 13:00:00,7.63,7.65,7.62,7.64,82000.0,6.0189,6.0347,6.011,6.0268,82000.0
2008-09-05 13:10:00,7.64,7.65,7.63,7.63,87600.0,6.0268,6.0347,6.0189,6.0189,87600.0
2008-09-05 13:20:00,7.63,7.63,7.62,7.62,90000.0,6.0189,6.0189,6.011,6.011,90000.0
2008-09-05 13:30:00,7.62,7.63,7.59,7.6,100800.0,6.011,6.0189,5.9873,5.9952,100800.0
2008-09-05 13:40:00,7.59,7.61,7.59,7.6,56800.0,5.9873,6.0031,5.9873,5.9952,56800.0
2008-09-05 13:50:00,7.6,7.63,7.59,7.62,28800.0,5.9952,6.0189,5.9873,6.011,28800.0
2008-09-05 14:00:00,7.62,7.62,7.6,7.62,54400.0,6.011,6.011,5.9952,6.011,54400.0
2008-09-05 14:10:00,7.62,7.65,7.61,7.65,107600.0,6.011,6.0347,6.0031,6.0347,107600.0
2008-09-05 14:20:00,7.65,7.66,7.64,7.64,95200.0,6.0347,6.0426,6.0268,6.0268,95200.0
2008-09-05 14:30:00,7.64,7.66,7.64,7.65,86400.0,6.0268,6.0426,6.0268,6.0347,86400.0
2008-09-05 14:40:00,7.66,7.67,7.65,7.66,56400.0,6.0426,6.0504,6.0347,6.0426,56400.0
2008-09-05 14:50:00,7.67,7.68,7.66,7.66,146400.0,6.0504,6.0583,6.0426,6.0426,146400.0
2008-09-05 15:00:00,7.66,7.66,7.64,7.65,82400.0,6.0426,6.0426,6.0268,6.0347,82400.0
2008-09-05 15:10:00,7.65,7.66,7.64,7.66,56800.0,6.0347,6.0426,6.0268,6.0426,56800.0
2008-09-05 15:20:00,7.66,7.66,7.63,7.64,118800.0,6.0426,6.0426,6.0189,6.0268,118800.0
2008-09-05 15:30:00,7.64,7.67,7.64,7.66,97600.0,6.0268,6.0504,6.0268,6.0426,97600.0
2008-09-05 15:40:00,7.66,7.68,7.65,7.67,123200.0,6.0426,6.0583,6.0347,6.0504,123200.0
2008-09-05 15:50:00,7.67,7.68,7.64,7.64,396000.0,6.0504,6.0583,6.0268,6.0268,396000.0
2008-09-08 09:30:00,7.73,7.73,7.55,7.72,253200.0,6.0978,6.0978,5.9558,6.0899,253200.0
2008-09-08 09:40:00,7.72,7.74,7.67,7.74,182400.0,6.0899,6.1057,6.0504,6.1057,182400.0
2008-09-08 09:50:00,7.75,7.77,7.7,7.7,220800.0,6.1136,6.1293,6.0741,6.0741,220800.0
2008-09-08 10:00:00,7.69,7.76,7.67,7.76,153600.0,6.0662,6.1214,6.0504,6.1214,153600.0
2008-09-08 10:10:00,7.76,7.77,7.74,7.77,87200.0,6.1214,6.1293,6.1057,6.1293,87200.0
2008-09-08 10:20:00,7.77,7.79,7.76,7.78,84000.0,6.1293,6.1451,6.1214,6.1372,84000.0
2008-09-08 10:30:00,7.79,7.82,7.78,7.82,81600.0,6.1451,6.1688,6.1372,6.1688,81600.0
2008-09-08 10:40:00,7.82,7.84,7.81,7.82,108800.0,6.1688,6.1846,6.1609,6.1688,108800.0
2008-09-08 10:50:00,7.82,7.82,7.72,7.72,150400.0,6.1688,6.1688,6.0899,6.0899,150400.0
2008-09-08 11:00:00,7.72,7.77,7.67,7.75,233200.0,6.0899,6.1293,6.0504,6.1136,233200.0
2008-09-08 11:10:00,7.75,7.78,7.74,7.74,168400.0,6.1136,6.1372,6.1057,6.1057,168400.0
2008-09-08 11:20:00,7.75,7.75,7.71,7.72,148000.0,6.1136,6.1136,6.082,6.0899,148000.0
2008-09-08 11:30:00,7.73,7.75,7.73,7.74,112800.0,6.0978,6.1136,6.0978,6.1057,112800.0
2008-09-08 11:40:00,7.74,7.74,7.69,7.72,176800.0,6.1057,6.1057,6.0662,6.0899,176800.0
2008-09-08 11:50:00,7.71,7.73,7.68,7.71,179200.0,6.082,6.0978,6.0583,6.082,179200.0
2008-09-08 12:00:00,7.71,7.72,7.66,7.66,200000.0,6.082,6.0899,6.0426,6.0426,200000.0
2008-09-08 12:10:00,7.66,7.69,7.65,7.68,153600.0,6.0426,6.0662,6.0347,6.0583,153600.0
2008-09-08 12:20:00,7.68,7.69,7.67,7.68,160400.0,6.0583,6.0662,6.0504,6.0583,160400.0
2008-09-08 12:30:00,7.68,7.71,7.68,7.71,244000.0,6.0583,6.082,6.0583,6.082,244000.0
2008-09-08 12:40:00,7.71,7.72,7.7,7.7,84400.0,6.082,6.0899,6.0741,6.0741,84400.0
2008-09-08 12:50:00,7.7,7.73,7.7,7.71,88400.0,6.0741,6.0978,6.0741,6.082,88400.0
2008-09-08 13:00:00,7.71,7.71,7.66,7.66,122800.0,6.082,6.082,6.0426,6.0426,122800.0
2008-09-08 13:10:00,7.66,7.69,7.66,7.68,98800.0,6.0426,6.0662,6.0426,6.0583,98800.0
2008-09-08 13:20:00,7.68,7.69,7.67,7.68,53200.0,6.0583,6.0662,6.0504,6.0583,53200.0
2008-09-08 13:30:00,7.68,7.69,7.67,7.67,131600.0,6.0583,6.0662,6.0504,6.0504,131600.0
2008-09-08 13:40:00,7.67,7.67,7.65,7.66,80400.0,6.0504,6.0504,6.0347,6.0426,80400.0
2008-09-08 13:50:00,7.65,7.67,7.64,7.65,135600.0,6.0347,6.0504,6.0268,6.0347,135600.0
2008-09-08 14:00:00,7.65,7.69,7.65,7.68,156800.0,6.0347,6.0662,6.0347,6.0583,156800.0
2008-09-08 14:10:00,7.69,7.7,7.67,7.7,102800.0,6.0662,6.0741,6.0504,6.0741,102800.0
2008-09-08 14:20:00,7.7,7.72,7.68,7.71,102400.0,6.0741,6.0899,6.0583,6.082,102400.0
2008-09-08 14:30:00,7.72,7.73,7.71,7.73,103600.0,6.0899,6.0978,6.082,6.0978,103600.0
2008-09-08 14:40:00,7.72,7.73,7.71,7.71,96000.0,6.0899,6.0978,6.082,6.082,96000.0
2008-09-08 14:50:00,7.71,7.73,7.71,7.72,61200.0,6.082,6.0978,6.082,6.0899,61200.0
2008-09-08 15:00:00,7.72,7.72,7.69,7.7,117200.0,6.0899,6.0899,6.0662,6.0741,117200.0
2008-09-08 15:10:00,7.7,7.74,7.69,7.73,100000.0,6.0741,6.1057,6.0662,6.0978,100000.0
2008-09-08 15:20:00,7.73,7.76,7.73,7.75,202000.0,6.0978,6.1214,6.0978,6.1136,202000.0
2008-09-08 15:30:00,7.75,7.79,7.75,7.78,241200.0,6.1136,6.1451,6.1136,6.1372,241200.0
2008-09-08 15:40:00,7.78,7.79,7.76,7.78,219600.0,6.1372,6.1451,6.1214,6.1372,219600.0
2008-09-08 15:50:00,7.78,7.8,7.78,7.78,496000.0,6.1372,6.153,6.1372,6.1372,496000.0
2008-09-09 09:30:00,7.82,7.89,7.8,7.8,126000.0,6.1688,6.224,6.153,6.153,126000.0
2008-09-09 09:40:00,7.8,7.84,7.76,7.82,136000.0,6.153,6.1846,6.1214,6.1688,136000.0
2008-09-09 09:50:00,7.82,7.88,7.82,7.86,97600.0,6.1688,6.2161,6.1688,6.2003,97600.0
2008-09-09 10:00:00,7.86,7.87,7.82,7.82,120800.0,6.2003,6.2082,6.1688,6.1688,120800.0
2008-09-09 10:10:00,7.82,7.86,7.82,7.82,116800.0,6.1688,6.2003,6.1688,6.1688,116800.0
2008-09-09 10:20:00,7.82,7.85,7.81,7.81,95200.0,6.1688,6.1924,6.1609,6.1609,95200.0
2008-09-09 10:30:00,7.8,7.83,7.8,7.83,49600.0,6.153,6.1767,6.153,6.1767,49600.0
2008-09-09 10:40:00,7.82,7.84,7.79,7.8,102400.0,6.1688,6.1846,6.1451,6.153,102400.0
2008-09-09 10:50:00,7.8,7.8,7.76,7.78,99200.0,6.153,6.153,6.1214,6.1372,99200.0
2008-09-09 11:00:00,7.78,7.8,7.77,7.79,72800.0,6.1372,6.153,6.1293,6.1451,72800.0
2008-09-09 11:10:00,7.79,7.79,7.76,7.78,113600.0,6.1451,6.1451,6.1214,6.1372,113600.0
2008-09-09 11:20:00,7.78,7.84,7.78,7.83,217600.0,6.1372,6.1846,6.1372,6.1767,217600.0
2008-09-09 11:30:00,7.84,7.85,7.82,7.84,140800.0,6.1846,6.1924,6.1688,6.1846,140800.0
2008-09-09 11:40:00,7.84,7.84,7.82,7.84,118400.0,6.1846,6.1846,6.1688,6.1846,118400.0
2008-09-09 11:50:00,7.83,7.84,7.8,7.8,169200.0,6.1767,6.1846,6.153,6.153,169200.0
2008-09-09 12:00:00,7.8,7.8,7.79,7.8,149600.0,6.153,6.153,6.1451,6.153,149600.0
2008-09-09 12:10:00,7.8,7.8,7.78,7.8,131200.0,6.153,6.153,6.1372,6.153,131200.0
2008-09-09 12:20:00,7.8,7.82,7.79,7.81,141200.0,6.153,6.1688,6.1451,6.1609,141200.0
2008-09-09 12:30:00,7.8,7.82,7.79,7.81,133600.0,6.153,6.1688,6.1451,6.1609,133600.0
2008-09-09 12:40:00,7.81,7.84,7.81,7.84,104800.0,6.1609,6.1846,6.1609,6.1846,104800.0
2008-09-09 12:50:00,7.84,7.84,7.83,7.83,168400.0,6.1846,6.1846,6.1767,6.1767,168400.0
2008-09-09 13:00:00,7.83,7.85,7.81,7.84,184000.0,6.1767,6.1924,6.1609,6.1846,184000.0
2008-09-09 13:10:00,7.84,7.84,7.83,7.84,151200.0,6.1846,6.1846,6.1767,6.1846,151200.0
2008-09-09 13:20:00,7.84,7.85,7.81,7.81,145200.0,6.1846,6.1924,6.1609,6.1609,145200.0
2008-09-09 13:30:00,7.81,7.83,7.8,7.83,163200.0,6.1609,6.1767,6.153,6.1767,163200.0
2008-09-09 13:40:00,7.83,7.84,7.81,7.81,141200.0,6.1767,6.1846,6.1609,6.1609,141200.0
2008-09-09 13:50:00,7.81,7.83,7.81,7.82,123600.0,6.1609,6.1767,6.1609,6.1688,123600.0
2008-09-09 14:00:00,7.82,7.83,7.8,7.81,145200.0,6.1688,6.1767,6.153,6.1609,145200.0
2008-09-09 14:10:00,7.8,7.81,7.78,7.79,126000.0,6.153,6.1609,6.1372,6.1451,126000.0
2008-09-09 14:20:00,7.78,7.82,7.78,7.81,127200.0,6.1372,6.1688,6.1372,6.1609,127200.0
2008-09-09 14:30:00,7.8,7.81,7.78,7.79,152000.0,6.153,6.1609,6.1372,6.1451,152000.0
2008-09-09 14:40:00,7.79,7.81,7.77,7.81,147200.0,6.1451,6.1609,6.1293,6.1609,147200.0
2008-09-09 14:50:00,7.81,7.81,7.78,7.8,140000.0,6.1609,6.1609,6.1372,6.153,140000.0
2008-09-09 15:00:00,7.8,7.8,7.77,7.78,257200.0,6.153,6.153,6.1293,6.1372,257200.0
2008-09-09 15:10:00,7.78,7.8,7.76,7.76,221600.0,6.1372,6.153,6.1214,6.1214,221600.0
2008-09-09 15:20:00,7.76,7.8,7.76,7.8,142400.0,6.1214,6.153,6.1214,6.153,142400.0
2008-09-09 15:30:00,7.8,7.82,7.78,7.79,176000.0,6.153,6.1688,6.1372,6.1451,176000.0
2008-09-09 15:40:00,7.79,7.79,7.75,7.75,217200.0,6.1451,6.1451,6.1136,6.1136,217200.0
2008-09-09 15:50:00,7.75,7.76,7.74,7.74,410800.0,6.1136,6.1214,6.1057,6.1057,410800.0
2008-09-10 09:30:00,7.84,7.84,7.68,7.76,88000.0,6.1846,6.1846,6.0583,6.1214,88000.0
2008-09-10 09:40:00,7.77,7.81,7.75,7.78,97200.0,6.1293,6.1609,6.1136,6.1372,97200.0
2008-09-10 09:50:00,7.79,7.8,7.77,7.79,89200.0,6.1451,6.153,6.1293,6.1451,89200.0
2008-09-10 10:00:00,7.78,7.81,7.78,7.81,109200.0,6.1372,6.1609,6.1372,6.1609,109200.0
2008-09-10 10:10:00,7.81,7.81,7.76,7.78,99200.0,6.1609,6.1609,6.1214,6.1372,99200.0
2008-09-10 10:20:00,7.78,7.8,7.77,7.79,82000.0,6.1372,6.153,6.1293,6.1451,82000.0
2008-09-10 10:30:00,7.79,7.82,7.76,7.79,138000.0,6.1451,6.1688,6.1214,6.1451,138000.0
2008-09-10 10:40:00,7.78,7.8,7.75,7.76,104000.0,6.1372,6.153,6.1136,6.1214,104000.0
2008-09-10 10:50:00,7.76,7.78,7.76,7.77,65600.0,6.1214,6.1372,6.1214,6.1293,65600.0
2008-09-10 11:00:00,7.76,7.79,7.74,7.78,91600.0,6.1214,6.1451,6.1057,6.1372,91600.0
2008-09-10 11:10:00,7.78,7.79,7.76,7.79,46400.0,6.1372,6.1451,6.1214,6.1451,46400.0
2008-09-10 11:20:00,7.79,7.79,7.76,7.77,35600.0,6.1451,6.1451,6.1214,6.1293,35600.0
2008-09-10 11:30:00,7.77,7.83,7.77,7.82,70400.0,6.1293,6.1767,6.1293,6.1688,70400.0
2008-09-10 11:40:00,7.82,7.85,7.81,7.84,83600.0,6.1688,6.1924,6.1609,6.1846,83600.0
2008-09-10 11:50:00,7.84,7.85,7.82,7.82,52800.0,6.1846,6.1924,6.1688,6.1688,52800.0
2008-09-10 12:00:00,7.82,7.86,7.81,7.84,60800.0,6.1688,6.2003,6.1609,6.1846,60800.0
2008-09-10 12:10:00,7.84,7.86,7.83,7.84,38800.0,6.1846,6.2003,6.1767,6.1846,38800.0
2008-09-10 12:20:00,7.84,7.85,7.81,7.81,39600.0,6.1846,6.1924,6.1609,6.1609,39600.0
2008-09-10 12:30:00,7.81,7.84,7.81,7.83,54400.0,6.1609,6.1846,6.1609,6.1767,54400.0
2008-09-10 12:40:00,7.83,7.84,7.82,7.84,74000.0,6.1767,6.1846,6.1688,6.1846,74000.0
2008-09-10 12:50:00,7.84,7.84,7.83,7.83,58800.0,6.1846,6.1846,6.1767,6.1767,58800.0
2008-09-10 13:00:00,7.83,7.83,7.81,7.82,41600.0,6.1767,6.1767,6.1609,6.1688,41600.0
2008-09-10 13:10:00,7.82,7.84,7.81,7.83,46400.0,6.1688,6.1846,6.1609,6.1767,46400.0
2008-09-10 13:20:00,7.83,7.84,7.82,7.82,30800.0,6.1767,6.1846,6.1688,6.1688,30800.0
2008-09-10 13:30:00,7.82,7.83,7.81,7.83,56800.0,6.1688,6.1767,6.1609,6.1767,56800.0
2008-09-10 13:40:00,7.83,7.83,7.81,7.82,87200.0,6.1767,6.1767,6.1609,6.1688,87200.0
2008-09-10 13:50:00,7.82,7.84,7.81,7.82,78000.0,6.1688,6.1846,6.1609,6.1688,78000.0
2008-09-10 14:00:00,7.82,7.86,7.82,7.85,99600.0,6.1688,6.2003,6.1688,6.1924,99600.0
2008-09-10 14:10:00,7.86,7.9,7.85,7.89,149200.0,6.2003,6.2319,6.1924,6.224,149200.0
2008-09-10 14:20:00,7.89,7.9,7.87,7.88,105200.0,6.224,6.2319,6.2082,6.2161,105200.0
2008-09-10 14:30:00,7.88,7.91,7.88,7.89,96800.0,6.2161,6.2398,6.2161,6.224,96800.0
2008-09-10 14:40:00,7.89,7.9,7.88,7.9,80800.0,6.224,6.2319,6.2161,6.2319,80800.0
2008-09-10 14:50:00,7.89,7.9,7.86,7.87,147600.0,6.224,6.2319,6.2003,6.2082,147600.0
2008-09-10 15:00:00,7.87,7.89,7.86,7.88,118400.0,6.2082,6.224,6.2003,6.2161,118400.0
2008-09-10 15:10:00,7.87,7.9,7.86,7.89,87200.0,6.2082,6.2319,6.2003,6.224,87200.0
2008-09-10 15:20:00,7.88,7.89,7.86,7.86,144000.0,6.2161,6.224,6.2003,6.2003,144000.0
2008-09-10 15:30:00,7.86,7.87,7.83,7.83,220000.0,6.2003,6.2082,6.1767,6.1767,220000.0
2008-09-10 15:40:00,7.82,7.84,7.82,7.83,236000.0,6.1688,6.1846,6.1688,6.1767,236000.0
2008-09-10 15:50:00,7.83,7.85,7.82,7.83,351200.0,6.1767,6.1924,6.1688,6.1767,351200.0
2008-09-11 09:30:00,7.78,7.86,7.71,7.82,148000.0,6.1372,6.2003,6.082,6.1688,148000.0
2008-09-11 09:40:00,7.81,7.85,7.81,7.84,191600.0,6.1609,6.1924,6.1609,6.1846,191600.0
2008-09-11 09:50:00,7.84,7.86,7.82,7.84,99600.0,6.1846,6.2003,6.1688,6.1846,99600.0
2008-09-11 10:00:00,7.84,7.91,7.84,7.89,195600.0,6.1846,6.2398,6.1846,6.224,195600.0
2008-09-11 10:10:00,7.89,7.92,7.88,7.89,140000.0,6.224,6.2477,6.2161,6.224,140000.0
2008-09-11 10:20:00,7.89,7.92,7.86,7.86,116400.0,6.224,6.2477,6.2003,6.2003,116400.0
2008-09-11 10:30:00,7.86,7.87,7.84,7.86,122400.0,6.2003,6.2082,6.1846,6.2003,122400.0
2008-09-11 10:40:00,7.86,7.89,7.86,7.89,147200.0,6.2003,6.224,6.2003,6.224,147200.0
2008-09-11 10:50:00,7.89,7.9,7.88,7.9,112800.0,6.224,6.2319,6.2161,6.2319,112800.0
2008-09-11 11:00:00,7.91,7.93,7.89,7.9,255200.0,6.2398,6.2555,6.224,6.2319,255200.0
2008-09-11 11:10:00,7.9,7.93,7.9,7.92,124800.0,6.2319,6.2555,6.2319,6.2477,124800.0
2008-09-11 11:20:00,7.93,7.95,7.92,7.94,148000.0,6.2555,6.2713,6.2477,6.2634,148000.0
2008-09-11 11:30:00,7.94,7.99,7.93,7.98,271200.0,6.2634,6.3029,6.2555,6.295,271200.0
2008-09-11 11:40:00,7.98,8.02,7.98,8.0,313600.0,6.295,6.3265,6.295,6.3108,313600.0
2008-09-11 11:50:00,8.0,8.04,8.0,8.03,313200.0,6.3108,6.3423,6.3108,6.3344,313200.0
2008-09-11 12:00:00,8.03,8.08,8.01,8.02,195600.0,6.3344,6.3739,6.3187,6.3265,195600.0
2008-09-11 12:10:00,8.02,8.02,8.0,8.01,60000.0,6.3265,6.3265,6.3108,6.3187,60000.0
2008-09-11 12:20:00,8.01,8.01,7.99,8.0,44800.0,6.3187,6.3187,6.3029,6.3108,44800.0
2008-09-11 12:30:00,7.99,8.01,7.97,7.99,139200.0,6.3029,6.3187,6.2871,6.3029,139200.0
2008-09-11 12:40:00,7.98,8.01,7.97,7.99,85600.0,6.295,6.3187,6.2871,6.3029,85600.0
2008-09-11 12:50:00,8.0,8.02,8.0,8.02,91200.0,6.3108,6.3265,6.3108,6.3265,91200.0
2008-09-11 13:00:00,8.02,8.02,7.97,7.98,66800.0,6.3265,6.3265,6.2871,6.295,66800.0
2008-09-11 13:10:00,7.98,7.99,7.96,7.97,73600.0,6.295,6.3029,6.2792,6.2871,73600.0
2008-09-11 13:20:00,7.97,7.98,7.95,7.98,102000.0,6.2871,6.295,6.2713,6.295,102000.0
2008-09-11 13:30:00,7.98,8.01,7.98,8.01,73600.0,6.295,6.3187,6.295,6.3187,73600.0
2008-09-11 13:40:00,8.01,8.03,7.99,7.99,60000.0,6.3187,6.3344,6.3029,6.3029,60000.0
2008-09-11 13:50:00,7.99,8.04,7.99,8.02,61600.0,6.3029,6.3423,6.3029,6.3265,61600.0
2008-09-11 14:00:00,8.03,8.05,8.01,8.04,132000.0,6.3344,6.3502,6.3187,6.3423,132000.0
2008-09-11 14:10:00,8.04,8.06,8.02,8.05,125600.0,6.3423,6.3581,6.3265,6.3502,125600.0
2008-09-11 14:20:00,8.05,8.08,8.05,8.07,118400.0,6.3502,6.3739,6.3502,6.366,118400.0
2008-09-11 14:30:00,8.07,8.08,8.05,8.08,198000.0,6.366,6.3739,6.3502,6.3739,198000.0
2008-09-11 14:40:00,8.08,8.1,8.07,8.1,163200.0,6.3739,6.3897,6.366,6.3897,163200.0
2008-09-11 14:50:00,8.1,8.11,8.09,8.09,217600.0,6.3897,6.3975,6.3818,6.3818,217600.0
2008-09-11 15:00:00,8.09,8.1,8.08,8.09,199600.0,6.3818,6.3897,6.3739,6.3818,199600.0
2008-09-11 15:10:00,8.1,8.1,8.06,8.06,176800.0,6.3897,6.3897,6.3581,6.3581,176800.0
2008-09-11 15:20:00,8.06,8.11,8.06,8.07,232000.0,6.3581,6.3975,6.3581,6.366,232000.0
2008-09-11 15:30:00,8.07,8.08,8.05,8.08,186400.0,6.366,6.3739,6.3502,6.3739,186400.0
2008-09-11 15:40:00,8.08,8.12,8.07,8.11,298400.0,6.3739,6.4054,6.366,6.3975,298400.0
2008-09-11 15:50:00,8.11,8.17,8.11,8.14,687600.0,6.3975,6.4449,6.3975,6.4212,687600.0
2008-09-12 09:30:00,8.1,8.12,8.02,8.02,120000.0,6.3897,6.4054,6.3265,6.3265,120000.0
2008-09-12 09:40:00,8.01,8.11,8.0,8.09,246400.0,6.3187,6.3975,6.3108,6.3818,246400.0
2008-09-12 09:50:00,8.09,8.12,8.07,8.09,163200.0,6.3818,6.4054,6.366,6.3818,163200.0
2008-09-12 10:00:00,8.09,8.13,8.07,8.13,133200.0,6.3818,6.4133,6.366,6.4133,133200.0
2008-09-12 10:10:00,8.12,8.15,8.09,8.15,137200.0,6.4054,6.4291,6.3818,6.4291,137200.0
2008-09-12 10:20:00,8.15,8.17,8.13,8.14,164800.0,6.4291,6.4449,6.4133,6.4212,164800.0
2008-09-12 10:30:00,8.14,8.15,8.13,8.15,103600.0,6.4212,6.4291,6.4133,6.4291,103600.0
2008-09-12 10:40:00,8.15,8.17,8.14,8.14,128800.0,6.4291,6.4449,6.4212,6.4212,128800.0
2008-09-12 10:50:00,8.14,8.15,8.12,8.15,108400.0,6.4212,6.4291,6.4054,6.4291,108400.0
2008-09-12 11:00:00,8.16,8.18,8.15,8.15,142800.0,6.437,6.4528,6.4291,6.4291,142800.0
2008-09-12 11:10:00,8.16,8.24,8.15,8.24,174000.0,6.437,6.5001,6.4291,6.5001,174000.0
2008-09-12 11:20:00,8.24,8.26,8.22,8.22,132400.0,6.5001,6.5159,6.4843,6.4843,132400.0
2008-09-12 11:30:00,8.22,8.23,8.21,8.23,91600.0,6.4843,6.4922,6.4764,6.4922,91600.0
2008-09-12 11:40:00,8.22,8.22,8.19,8.21,99200.0,6.4843,6.4843,6.4606,6.4764,99200.0
2008-09-12 11:50:00,8.21,8.21,8.16,8.17,93600.0,6.4764,6.4764,6.437,6.4449,93600.0
2008-09-12 12:00:00,8.18,8.2,8.16,8.19,126000.0,6.4528,6.4685,6.437,6.4606,126000.0
2008-09-12 12:10:00,8.19,8.21,8.18,8.21,114400.0,6.4606,6.4764,6.4528,6.4764,114400.0
2008-09-12 12:20:00,8.21,8.24,8.2,8.23,217600.0,6.4764,6.5001,6.4685,6.4922,217600.0
2008-09-12 12:30:00,8.22,8.24,8.21,8.21,94800.0,6.4843,6.5001,6.4764,6.4764,94800.0
2008-09-12 12:40:00,8.21,8.22,8.15,8.16,110000.0,6.4764,6.4843,6.4291,6.437,110000.0
2008-09-12 12:50:00,8.17,8.17,8.14,8.15,75200.0,6.4449,6.4449,6.4212,6.4291,75200.0
2008-09-12 13:00:00,8.15,8.17,8.14,8.15,74800.0,6.4291,6.4449,6.4212,6.4291,74800.0
2008-09-12 13:10:00,8.15,8.15,8.13,8.15,134000.0,6.4291,6.4291,6.4133,6.4291,134000.0
2008-09-12 13:20:00,8.15,8.19,8.14,8.18,79200.0,6.4291,6.4606,6.4212,6.4528,79200.0
2008-09-12 13:30:00,8.18,8.18,8.15,8.16,79600.0,6.4528,6.4528,6.4291,6.437,79600.0
2008-09-12 13:40:00,8.16,8.2,8.15,8.2,161600.0,6.437,6.4685,6.4291,6.4685,161600.0
2008-09-12 13:50:00,8.2,8.21,8.18,8.19,107600.0,6.4685,6.4764,6.4528,6.4606,107600.0
2008-09-12 14:00:00,8.2,8.2,8.14,8.15,108400.0,6.4685,6.4685,6.4212,6.4291,108400.0
2008-09-12 14:10:00,8.15,8.19,8.15,8.17,50800.0,6.4291,6.4606,6.4291,6.4449,50800.0
2008-09-12 14:20:00,8.18,8.2,8.17,8.18,99600.0,6.4528,6.4685,6.4449,6.4528,99600.0
2008-09-12 14:30:00,8.18,8.19,8.16,8.19,86800.0,6.4528,6.4606,6.437,6.4606,86800.0
2008-09-12 14:40:00,8.19,8.21,8.19,8.21,130400.0,6.4606,6.4764,6.4606,6.4764,130400.0
2008-09-12 14:50:00,8.21,8.24,8.19,8.23,128800.0,6.4764,6.5001,6.4606,6.4922,128800.0
2008-09-12 15:00:00,8.23,8.24,8.2,8.21,119600.0,6.4922,6.5001,6.4685,6.4764,119600.0
2008-09-12 15:10:00,8.21,8.24,8.2,8.2,121600.0,6.4764,6.5001,6.4685,6.4685,121600.0
2008-09-12 15:20:00,8.2,8.21,8.19,8.21,168800.0,6.4685,6.4764,6.4606,6.4764,168800.0
2008-09-12 15:30:00,8.21,8.22,8.17,8.18,208400.0,6.4764,6.4843,6.4449,6.4528,208400.0
2008-09-12 15:40:00,8.19,8.21,8.18,8.19,168000.0,6.4606,6.4764,6.4528,6.4606,168000.0
2008-09-12 15:50:00,8.19,8.22,8.19,8.21,354000.0,6.4606,6.4843,6.4606,6.4764,354000.0
2008-09-15 09:30:00,8.26,8.35,8.0,8.13,302800.0,6.5159,6.5869,6.3108,6.4133,302800.0
2008-09-15 09:40:00,8.13,8.23,8.13,8.19,320800.0,6.4133,6.4922,6.4133,6.4606,320800.0
2008-09-15 09:50:00,8.19,8.24,8.17,8.18,238000.0,6.4606,6.5001,6.4449,6.4528,238000.0
2008-09-15 10:00:00,8.19,8.24,8.18,8.24,274000.0,6.4606,6.5001,6.4528,6.5001,274000.0
2008-09-15 10:10:00,8.24,8.3,8.23,8.27,146400.0,6.5001,6.5474,6.4922,6.5238,146400.0
2008-09-15 10:20:00,8.27,8.27,8.22,8.26,78000.0,6.5238,6.5238,6.4843,6.5159,78000.0
2008-09-15 10:30:00,8.26,8.31,8.24,8.31,178400.0,6.5159,6.5553,6.5001,6.5553,178400.0
2008-09-15 10:40:00,8.31,8.31,8.24,8.27,102000.0,6.5553,6.5553,6.5001,6.5238,102000.0
2008-09-15 10:50:00,8.27,8.3,8.25,8.27,131200.0,6.5238,6.5474,6.508,6.5238,131200.0
2008-09-15 11:00:00,8.27,8.28,8.21,8.22,98400.0,6.5238,6.5316,6.4764,6.4843,98400.0
2008-09-15 11:10:00,8.22,8.23,8.21,8.22,88800.0,6.4843,6.4922,6.4764,6.4843,88800.0
2008-09-15 11:20:00,8.22,8.24,8.17,8.17,148000.0,6.4843,6.5001,6.4449,6.4449,148000.0
2008-09-15 11:30:00,8.18,8.21,8.17,8.19,111200.0,6.4528,6.4764,6.4449,6.4606,111200.0
2008-09-15 11:40:00,8.19,8.19,8.16,8.18,126400.0,6.4606,6.4606,6.437,6.4528,126400.0
2008-09-15 11:50:00,8.19,8.19,8.15,8.16,133200.0,6.4606,6.4606,6.4291,6.437,133200.0
2008-09-15 12:00:00,8.16,8.21,8.16,8.19,95600.0,6.437,6.4764,6.437,6.4606,95600.0
2008-09-15 12:10:00,8.18,8.24,8.18,8.24,121600.0,6.4528,6.5001,6.4528,6.5001,121600.0
2008-09-15 12:20:00,8.25,8.27,8.22,8.23,79200.0,6.508,6.5238,6.4843,6.4922,79200.0
2008-09-15 12:30:00,8.23,8.23,8.2,8.21,174000.0,6.4922,6.4922,6.4685,6.4764,174000.0
2008-09-15 12:40:00,8.2,8.24,8.2,8.22,173600.0,6.4685,6.5001,6.4685,6.4843,173600.0
2008-09-15 12:50:00,8.22,8.27,8.22,8.26,35600.0,6.4843,6.5238,6.4843,6.5159,35600.0
2008-09-15 13:00:00,8.25,8.27,8.25,8.27,46800.0,6.508,6.5238,6.508,6.5238,46800.0
2008-09-15 13:10:00,8.27,8.27,8.25,8.26,52000.0,6.5238,6.5238,6.508,6.5159,52000.0
2008-09-15 13:20:00,8.25,8.25,8.22,8.22,33600.0,6.508,6.508,6.4843,6.4843,33600.0
2008-09-15 13:30:00,8.23,8.23,8.18,8.19,76800.0,6.4922,6.4922,6.4528,6.4606,76800.0
2008-09-15 13:40:00,8.19,8.21,8.17,8.21,71200.0,6.4606,6.4764,6.4449,6.4764,71200.0
2008-09-15 13:50:00,8.2,8.21,8.17,8.21,66000.0,6.4685,6.4764,6.4449,6.4764,66000.0
2008-09-15 14:00:00,8.21,8.23,8.2,8.21,285600.0,6.4764,6.4922,6.4685,6.4764,285600.0
2008-09-15 14:10:00,8.21,8.26,8.2,8.23,266800.0,6.4764,6.5159,6.4685,6.4922,266800.0
2008-09-15 14:20:00,8.23,8.24,8.22,8.23,108800.0,6.4922,6.5001,6.4843,6.4922,108800.0
2008-09-15 14:30:00,8.23,8.24,8.22,8.22,306000.0,6.4922,6.5001,6.4843,6.4843,306000.0
2008-09-15 14:40:00,8.22,8.22,8.18,8.22,222800.0,6.4843,6.4843,6.4528,6.4843,222800.0
2008-09-15 14:50:00,8.21,8.23,8.21,8.22,119200.0,6.4764,6.4922,6.4764,6.4843,119200.0
2008-09-15 15:00:00,8.22,8.22,8.15,8.17,208800.0,6.4843,6.4843,6.4291,6.4449,208800.0
2008-09-15 15:10:00,8.17,8.2,8.17,8.18,139200.0,6.4449,6.4685,6.4449,6.4528,139200.0
2008-09-15 15:20:00,8.17,8.18,8.11,8.13,342000.0,6.4449,6.4528,6.3975,6.4133,342000.0
2008-09-15 15:30:00,8.13,8.17,8.13,8.15,394400.0,6.4133,6.4449,6.4133,6.4291,394400.0
2008-09-15 15:40:00,8.15,8.16,8.12,8.13,289200.0,6.4291,6.437,6.4054,6.4133,289200.0
2008-09-15 15:50:00,8.12,8.12,8.06,8.08,702000.0,6.4054,6.4054,6.3581,6.3739,702000.0
2008-09-16 09:30:00,8.01,8.4,8.0,8.4,438800.0,6.3187,6.6263,6.3108,6.6263,438800.0
2008-09-16 09:40:00,8.4,8.43,8.28,8.32,352800.0,6.6263,6.65,6.5316,6.5632,352800.0
2008-09-16 09:50:00,8.31,8.35,8.25,8.29,242800.0,6.5553,6.5869,6.508,6.5395,242800.0
2008-09-16 10:00:00,8.3,8.38,8.29,8.35,214800.0,6.5474,6.6105,6.5395,6.5869,214800.0
2008-09-16 10:10:00,8.34,8.38,8.29,8.29,290000.0,6.579,6.6105,6.5395,6.5395,290000.0
2008-09-16 10:20:00,8.29,8.3,8.22,8.26,371200.0,6.5395,6.5474,6.4843,6.5159,371200.0
2008-09-16 10:30:00,8.26,8.26,8.22,8.24,270000.0,6.5159,6.5159,6.4843,6.5001,270000.0
2008-09-16 10:40:00,8.24,8.24,8.19,8.22,208800.0,6.5001,6.5001,6.4606,6.4843,208800.0
2008-09-16 10:50:00,8.22,8.3,8.19,8.25,365200.0,6.4843,6.5474,6.4606,6.508,365200.0
2008-09-16 11:00:00,8.25,8.29,8.22,8.22,249600.0,6.508,6.5395,6.4843,6.4843,249600.0
2008-09-16 11:10:00,8.23,8.27,8.19,8.24,194400.0,6.4922,6.5238,6.4606,6.5001,194400.0
2008-09-16 11:20:00,8.23,8.26,8.18,8.22,187600.0,6.4922,6.5159,6.4528,6.4843,187600.0
2008-09-16 11:30:00,8.21,8.26,8.21,8.24,112000.0,6.4764,6.5159,6.4764,6.5001,112000.0
2008-09-16 11:40:00,8.24,8.27,8.23,8.26,141200.0,6.5001,6.5238,6.4922,6.5159,141200.0
2008-09-16 11:50:00,8.26,8.27,8.23,8.23,170800.0,6.5159,6.5238,6.4922,6.4922,170800.0
2008-09-16 12:00:00,8.24,8.26,8.2,8.24,202400.0,6.5001,6.5159,6.4685,6.5001,202400.0
2008-09-16 12:10:00,8.24,8.27,8.22,8.25,120000.0,6.5001,6.5238,6.4843,6.508,120000.0
2008-09-16 12:20:00,8.25,8.27,8.22,8.26,194400.0,6.508,6.5238,6.4843,6.5159,194400.0
2008-09-16 12:30:00,8.25,8.26,8.2,8.22,158800.0,6.508,6.5159,6.4685,6.4843,158800.0
2008-09-16 12:40:00,8.22,8.24,8.22,8.23,140800.0,6.4843,6.5001,6.4843,6.4922,140800.0
2008-09-16 12:50:00,8.23,8.27,8.22,8.26,75600.0,6.4922,6.5238,6.4843,6.5159,75600.0
2008-09-16 13:00:00,8.26,8.27,8.23,8.26,116800.0,6.5159,6.5238,6.4922,6.5159,116800.0
2008-09-16 13:10:00,8.26,8.26,8.21,8.22,148800.0,6.5159,6.5159,6.4764,6.4843,148800.0
2008-09-16 13:20:00,8.22,8.23,8.2,8.21,53600.0,6.4843,6.4922,6.4685,6.4764,53600.0
2008-09-16 13:30:00,8.21,8.23,8.2,8.22,154000.0,6.4764,6.4922,6.4685,6.4843,154000.0
2008-09-16 13:40:00,8.22,8.22,8.2,8.21,93200.0,6.4843,6.4843,6.4685,6.4764,93200.0
2008-09-16 13:50:00,8.21,8.23,8.2,8.21,132000.0,6.4764,6.4922,6.4685,6.4764,132000.0
2008-09-16 14:00:00,8.2,8.23,8.2,8.23,96400.0,6.4685,6.4922,6.4685,6.4922,96400.0
2008-09-16 14:10:00,8.22,8.25,8.15,8.17,292000.0,6.4843,6.508,6.4291,6.4449,292000.0
2008-09-16 14:20:00,8.17,8.19,8.13,8.15,243600.0,6.4449,6.4606,6.4133,6.4291,243600.0
2008-09-16 14:30:00,8.15,8.27,8.14,8.24,395600.0,6.4291,6.5238,6.4212,6.5001,395600.0
2008-09-16 14:40:00,8.23,8.29,8.21,8.24,450800.0,6.4922,6.5395,6.4764,6.5001,450800.0
2008-09-16 14:50:00,8.23,8.27,8.21,8.24,363600.0,6.4922,6.5238,6.4764,6.5001,363600.0
2008-09-16 15:00:00,8.23,8.25,8.22,8.25,194400.0,6.4922,6.508,6.4843,6.508,194400.0
2008-09-16 15:10:00,8.25,8.27,8.24,8.25,398400.0,6.508,6.5238,6.5001,6.508,398400.0
2008-09-16 15:20:00,8.25,8.26,8.22,8.24,300000.0,6.508,6.5159,6.4843,6.5001,300000.0
2008-09-16 15:30:00,8.24,8.28,8.23,8.27,263200.0,6.5001,6.5316,6.4922,6.5238,263200.0
2008-09-16 15:40:00,8.27,8.29,8.24,8.28,255200.0,6.5238,6.5395,6.5001,6.5316,255200.0
2008-09-16 15:50:00,8.28,8.31,8.24,8.27,388400.0,6.5316,6.5553,6.5001,6.5238,388400.0
2008-09-17 09:30:00,8.24,8.24,8.13,8.14,136400.0,6.5001,6.5001,6.4133,6.4212,136400.0
2008-09-17 09:40:00,8.13,8.2,8.11,8.19,249200.0,6.4133,6.4685,6.3975,6.4606,249200.0
2008-09-17 09:50:00,8.19,8.19,8.13,8.17,114400.0,6.4606,6.4606,6.4133,6.4449,114400.0
2008-09-17 10:00:00,8.19,8.2,8.13,8.15,178400.0,6.4606,6.4685,6.4133,6.4291,178400.0
2008-09-17 10:10:00,8.15,8.16,8.12,8.15,236000.0,6.4291,6.437,6.4054,6.4291,236000.0
2008-09-17 10:20:00,8.15,8.15,8.1,8.12,178400.0,6.4291,6.4291,6.3897,6.4054,178400.0
2008-09-17 10:30:00,8.11,8.15,8.1,8.11,160800.0,6.3975,6.4291,6.3897,6.3975,160800.0
2008-09-17 10:40:00,8.11,8.13,8.11,8.13,119200.0,6.3975,6.4133,6.3975,6.4133,119200.0
2008-09-17 10:50:00,8.13,8.16,8.1,8.15,99600.0,6.4133,6.437,6.3897,6.4291,99600.0
2008-09-17 11:00:00,8.15,8.16,8.13,8.14,183600.0,6.4291,6.437,6.4133,6.4212,183600.0
2008-09-17 11:10:00,8.14,8.14,8.1,8.12,180000.0,6.4212,6.4212,6.3897,6.4054,180000.0
2008-09-17 11:20:00,8.11,8.13,8.06,8.07,134000.0,6.3975,6.4133,6.3581,6.366,134000.0
2008-09-17 11:30:00,8.08,8.13,8.06,8.13,143200.0,6.3739,6.4133,6.3581,6.4133,143200.0
2008-09-17 11:40:00,8.12,8.14,8.1,8.1,209200.0,6.4054,6.4212,6.3897,6.3897,209200.0
2008-09-17 11:50:00,8.11,8.12,8.09,8.11,88400.0,6.3975,6.4054,6.3818,6.3975,88400.0
2008-09-17 12:00:00,8.1,8.1,8.06,8.09,129200.0,6.3897,6.3897,6.3581,6.3818,129200.0
2008-09-17 12:10:00,8.1,8.12,8.09,8.12,153200.0,6.3897,6.4054,6.3818,6.4054,153200.0
2008-09-17 12:20:00,8.12,8.13,8.09,8.1,130800.0,6.4054,6.4133,6.3818,6.3897,130800.0
2008-09-17 12:30:00,8.1,8.15,8.1,8.14,98000.0,6.3897,6.4291,6.3897,6.4212,98000.0
2008-09-17 12:40:00,8.13,8.17,8.12,8.13,119200.0,6.4133,6.4449,6.4054,6.4133,119200.0
2008-09-17 12:50:00,8.13,8.15,8.11,8.12,41600.0,6.4133,6.4291,6.3975,6.4054,41600.0
2008-09-17 13:00:00,8.12,8.15,8.11,8.13,113200.0,6.4054,6.4291,6.3975,6.4133,113200.0
2008-09-17 13:10:00,8.13,8.14,8.1,8.11,129200.0,6.4133,6.4212,6.3897,6.3975,129200.0
2008-09-17 13:20:00,8.11,8.15,8.09,8.1,92400.0,6.3975,6.4291,6.3818,6.3897,92400.0
2008-09-17 13:30:00,8.09,8.09,8.04,8.06,211600.0,6.3818,6.3818,6.3423,6.3581,211600.0
2008-09-17 13:40:00,8.06,8.08,8.05,8.06,171200.0,6.3581,6.3739,6.3502,6.3581,171200.0
2008-09-17 13:50:00,8.06,8.12,8.06,8.09,100000.0,6.3581,6.4054,6.3581,6.3818,100000.0
2008-09-17 14:00:00,8.1,8.16,8.09,8.14,359600.0,6.3897,6.437,6.3818,6.4212,359600.0
2008-09-17 14:10:00,8.14,8.14,8.09,8.14,239200.0,6.4212,6.4212,6.3818,6.4212,239200.0
2008-09-17 14:20:00,8.14,8.19,8.12,8.18,204400.0,6.4212,6.4606,6.4054,6.4528,204400.0
2008-09-17 14:30:00,8.18,8.21,8.16,8.2,196800.0,6.4528,6.4764,6.437,6.4685,196800.0
2008-09-17 14:40:00,8.2,8.2,8.16,8.16,188000.0,6.4685,6.4685,6.437,6.437,188000.0
2008-09-17 14:50:00,8.16,8.17,8.09,8.12,162400.0,6.437,6.4449,6.3818,6.4054,162400.0
2008-09-17 15:00:00,8.11,8.19,8.1,8.17,218400.0,6.3975,6.4606,6.3897,6.4449,218400.0
2008-09-17 15:10:00,8.17,8.2,8.13,8.15,276000.0,6.4449,6.4685,6.4133,6.4291,276000.0
2008-09-17 15:20:00,8.15,8.15,8.09,8.13,260800.0,6.4291,6.4291,6.3818,6.4133,260800.0
2008-09-17 15:30:00,8.13,8.14,8.07,8.09,265200.0,6.4133,6.4212,6.366,6.3818,265200.0
2008-09-17 15:40:00,8.1,8.13,8.09,8.11,365200.0,6.3897,6.4133,6.3818,6.3975,365200.0
2008-09-17 15:50:00,8.11,8.11,7.79,7.82,610400.0,6.3975,6.3975,6.1451,6.1688,610400.0
2008-09-18 09:30:00,8.24,8.24,7.79,7.8,498000.0,6.5001,6.5001,6.1451,6.153,498000.0
2008-09-18 09:40:00,7.81,7.86,7.75,7.84,322800.0,6.1609,6.2003,6.1136,6.1846,322800.0
2008-09-18 09:50:00,7.82,7.9,7.8,7.9,247600.0,6.1688,6.2319,6.153,6.2319,247600.0
2008-09-18 10:00:00,7.9,7.93,7.85,7.85,232400.0,6.2319,6.2555,6.1924,6.1924,232400.0
2008-09-18 10:10:00,7.85,7.89,7.85,7.88,142000.0,6.1924,6.224,6.1924,6.2161,142000.0
2008-09-18 10:20:00,7.87,7.89,7.86,7.86,182000.0,6.2082,6.224,6.2003,6.2003,182000.0
2008-09-18 10:30:00,7.86,7.93,7.86,7.9,142400.0,6.2003,6.2555,6.2003,6.2319,142400.0
2008-09-18 10:40:00,7.9,7.91,7.85,7.89,138400.0,6.2319,6.2398,6.1924,6.224,138400.0
2008-09-18 10:50:00,7.89,7.91,7.87,7.89,137600.0,6.224,6.2398,6.2082,6.224,137600.0
2008-09-18 11:00:00,7.89,7.89,7.85,7.85,198800.0,6.224,6.224,6.1924,6.1924,198800.0
2008-09-18 11:10:00,7.85,7.86,7.82,7.83,191200.0,6.1924,6.2003,6.1688,6.1767,191200.0
2008-09-18 11:20:00,7.83,7.86,7.83,7.84,183600.0,6.1767,6.2003,6.1767,6.1846,183600.0
2008-09-18 11:30:00,7.85,7.85,7.83,7.83,200400.0,6.1924,6.1924,6.1767,6.1767,200400.0
2008-09-18 11:40:00,7.83,7.84,7.75,7.75,294000.0,6.1767,6.1846,6.1136,6.1136,294000.0
2008-09-18 11:50:00,7.75,7.82,7.68,7.81,405200.0,6.1136,6.1688,6.0583,6.1609,405200.0
2008-09-18 12:00:00,7.81,7.81,7.77,7.78,112400.0,6.1609,6.1609,6.1293,6.1372,112400.0
2008-09-18 12:10:00,7.79,7.8,7.78,7.8,162000.0,6.1451,6.153,6.1372,6.153,162000.0
2008-09-18 12:20:00,7.8,7.8,7.73,7.73,142800.0,6.153,6.153,6.0978,6.0978,142800.0
2008-09-18 12:30:00,7.73,7.73,7.66,7.66,171200.0,6.0978,6.0978,6.0426,6.0426,171200.0
2008-09-18 12:40:00,7.66,7.79,7.65,7.7,354400.0,6.0426,6.1451,6.0347,6.0741,354400.0
2008-09-18 12:50:00,7.7,7.7,7.65,7.66,270400.0,6.0741,6.0741,6.0347,6.0426,270400.0
2008-09-18 13:00:00,7.66,7.74,7.65,7.72,257600.0,6.0426,6.1057,6.0347,6.0899,257600.0
2008-09-18 13:10:00,7.72,7.8,7.71,7.77,266800.0,6.0899,6.153,6.082,6.1293,266800.0
2008-09-18 13:20:00,7.76,7.79,7.7,7.72,236400.0,6.1214,6.1451,6.0741,6.0899,236400.0
2008-09-18 13:30:00,7.72,7.76,7.7,7.73,388000.0,6.0899,6.1214,6.0741,6.0978,388000.0
2008-09-18 13:40:00,7.73,7.74,7.65,7.71,205600.0,6.0978,6.1057,6.0347,6.082,205600.0
2008-09-18 13:50:00,7.71,7.71,7.64,7.68,138800.0,6.082,6.082,6.0268,6.0583,138800.0
2008-09-18 14:00:00,7.69,7.7,7.62,7.67,199200.0,6.0662,6.0741,6.011,6.0504,199200.0
2008-09-18 14:10:00,7.67,7.72,7.67,7.71,186400.0,6.0504,6.0899,6.0504,6.082,186400.0
2008-09-18 14:20:00,7.71,7.72,7.71,7.71,120800.0,6.082,6.0899,6.082,6.082,120800.0
2008-09-18 14:30:00,7.71,7.73,7.65,7.65,261600.0,6.082,6.0978,6.0347,6.0347,261600.0
2008-09-18 14:40:00,7.65,7.71,7.65,7.67,254400.0,6.0347,6.082,6.0347,6.0504,254400.0
2008-09-18 14:50:00,7.66,7.69,7.65,7.67,240800.0,6.0426,6.0662,6.0347,6.0504,240800.0
2008-09-18 15:00:00,7.67,7.82,7.66,7.78,436000.0,6.0504,6.1688,6.0426,6.1372,436000.0
2008-09-18 15:10:00,7.79,7.84,7.74,7.75,514800.0,6.1451,6.1846,6.1057,6.1136,514800.0
2008-09-18 15:20:00,7.75,7.8,7.74,7.77,403600.0,6.1136,6.153,6.1057,6.1293,403600.0
2008-09-18 15:30:00,7.77,7.82,7.76,7.8,568400.0,6.1293,6.1688,6.1214,6.153,568400.0
2008-09-18 15:40:00,7.8,7.82,7.77,7.81,417200.0,6.153,6.1688,6.1293,6.1609,417200.0
2008-09-18 15:50:00,7.81,7.98,7.81,7.83,878400.0,6.1609,6.295,6.1609,6.1767,878400.0
2008-09-19 09:30:00,8.02,8.03,7.69,7.72,2980400.0,6.3265,6.3344,6.0662,6.0899,2980400.0
2008-09-19 09:40:00,7.73,7.73,7.43,7.5,778000.0,6.0978,6.0978,5.8611,5.9163,778000.0
2008-09-19 09:50:00,7.5,7.54,7.46,7.49,280800.0,5.9163,5.9479,5.8848,5.9085,280800.0
2008-09-19 10:00:00,7.49,7.54,7.43,7.48,572000.0,5.9085,5.9479,5.8611,5.9006,572000.0
2008-09-19 10:10:00,7.48,7.63,7.48,7.59,215600.0,5.9006,6.0189,5.9006,5.9873,215600.0
2008-09-19 10:20:00,7.58,7.58,7.51,7.55,264800.0,5.9795,5.9795,5.9242,5.9558,264800.0
2008-09-19 10:30:00,7.55,7.58,7.5,7.5,359600.0,5.9558,5.9795,5.9163,5.9163,359600.0
2008-09-19 10:40:00,7.51,7.55,7.5,7.53,321200.0,5.9242,5.9558,5.9163,5.94,321200.0
2008-09-19 10:50:00,7.53,7.54,7.47,7.51,406400.0,5.94,5.9479,5.8927,5.9242,406400.0
2008-09-19 11:00:00,7.51,7.6,7.51,7.54,342800.0,5.9242,5.9952,5.9242,5.9479,342800.0
2008-09-19 11:10:00,7.54,7.57,7.52,7.56,248000.0,5.9479,5.9716,5.9321,5.9637,248000.0
2008-09-19 11:20:00,7.55,7.57,7.54,7.57,231600.0,5.9558,5.9716,5.9479,5.9716,231600.0
2008-09-19 11:30:00,7.56,7.57,7.5,7.5,215600.0,5.9637,5.9716,5.9163,5.9163,215600.0
2008-09-19 11:40:00,7.5,7.57,7.5,7.54,232000.0,5.9163,5.9716,5.9163,5.9479,232000.0
2008-09-19 11:50:00,7.55,7.63,7.54,7.61,183600.0,5.9558,6.0189,5.9479,6.0031,183600.0
2008-09-19 12:00:00,7.62,7.62,7.58,7.6,133600.0,6.011,6.011,5.9795,5.9952,133600.0
2008-09-19 12:10:00,7.6,7.6,7.58,7.59,139600.0,5.9952,5.9952,5.9795,5.9873,139600.0
2008-09-19 12:20:00,7.59,7.62,7.58,7.62,157200.0,5.9873,6.011,5.9795,6.011,157200.0
2008-09-19 12:30:00,7.62,7.63,7.58,7.59,137200.0,6.011,6.0189,5.9795,5.9873,137200.0
2008-09-19 12:40:00,7.6,7.6,7.52,7.53,147600.0,5.9952,5.9952,5.9321,5.94,147600.0
2008-09-19 12:50:00,7.54,7.54,7.51,7.52,116400.0,5.9479,5.9479,5.9242,5.9321,116400.0
2008-09-19 13:00:00,7.51,7.52,7.5,7.51,157200.0,5.9242,5.9321,5.9163,5.9242,157200.0
2008-09-19 13:10:00,7.51,7.56,7.5,7.55,95200.0,5.9242,5.9637,5.9163,5.9558,95200.0
2008-09-19 13:20:00,7.55,7.57,7.55,7.55,87200.0,5.9558,5.9716,5.9558,5.9558,87200.0
2008-09-19 13:30:00,7.55,7.56,7.54,7.54,109600.0,5.9558,5.9637,5.9479,5.9479,109600.0
2008-09-19 13:40:00,7.55,7.55,7.5,7.51,179200.0,5.9558,5.9558,5.9163,5.9242,179200.0
2008-09-19 13:50:00,7.51,7.52,7.5,7.51,180800.0,5.9242,5.9321,5.9163,5.9242,180800.0
2008-09-19 14:00:00,7.51,7.51,7.46,7.46,363200.0,5.9242,5.9242,5.8848,5.8848,363200.0
2008-09-19 14:10:00,7.46,7.49,7.46,7.48,332000.0,5.8848,5.9085,5.8848,5.9006,332000.0
2008-09-19 14:20:00,7.48,7.51,7.48,7.5,277600.0,5.9006,5.9242,5.9006,5.9163,277600.0
2008-09-19 14:30:00,7.5,7.51,7.47,7.48,232800.0,5.9163,5.9242,5.8927,5.9006,232800.0
2008-09-19 14:40:00,7.48,7.53,7.48,7.52,142400.0,5.9006,5.94,5.9006,5.9321,142400.0
2008-09-19 14:50:00,7.51,7.51,7.49,7.49,219600.0,5.9242,5.9242,5.9085,5.9085,219600.0
2008-09-19 15:00:00,7.49,7.51,7.48,7.49,518800.0,5.9085,5.9242,5.9006,5.9085,518800.0
2008-09-19 15:10:00,7.49,7.52,7.47,7.5,256000.0,5.9085,5.9321,5.8927,5.9163,256000.0
2008-09-19 15:20:00,7.5,7.53,7.48,7.51,249200.0,5.9163,5.94,5.9006,5.9242,249200.0
2008-09-19 15:30:00,7.51,7.52,7.5,7.5,447600.0,5.9242,5.9321,5.9163,5.9163,447600.0
2008-09-19 15:40:00,7.5,7.53,7.5,7.52,294400.0,5.9163,5.94,5.9163,5.9321,294400.0
2008-09-19 15:50:00,7.52,7.53,7.5,7.52,548800.0,5.9321,5.94,5.9163,5.9321,548800.0
2008-09-22 09:30:00,7.41,7.56,7.38,7.51,282000.0,5.8453,5.9637,5.8217,5.9242,282000.0
2008-09-22 09:40:00,7.51,7.54,7.49,7.53,141600.0,5.9242,5.9479,5.9085,5.94,141600.0
2008-09-22 09:50:00,7.53,7.57,7.5,7.52,153200.0,5.94,5.9716,5.9163,5.9321,153200.0
2008-09-22 10:00:00,7.51,7.54,7.5,7.51,101600.0,5.9242,5.9479,5.9163,5.9242,101600.0
2008-09-22 10:10:00,7.51,7.51,7.48,7.49,205200.0,5.9242,5.9242,5.9006,5.9085,205200.0
2008-09-22 10:20:00,7.49,7.5,7.45,7.5,106000.0,5.9085,5.9163,5.8769,5.9163,106000.0
2008-09-22 10:30:00,7.49,7.5,7.49,7.5,118800.0,5.9085,5.9163,5.9085,5.9163,118800.0
2008-09-22 10:40:00,7.5,7.56,7.5,7.5,175200.0,5.9163,5.9637,5.9163,5.9163,175200.0
2008-09-22 10:50:00,7.5,7.51,7.49,7.5,115600.0,5.9163,5.9242,5.9085,5.9163,115600.0
2008-09-22 11:00:00,7.5,7.5,7.46,7.46,71600.0,5.9163,5.9163,5.8848,5.8848,71600.0
2008-09-22 11:10:00,7.46,7.5,7.46,7.46,128000.0,5.8848,5.9163,5.8848,5.8848,128000.0
2008-09-22 11:20:00,7.46,7.46,7.43,7.46,211600.0,5.8848,5.8848,5.8611,5.8848,211600.0
2008-09-22 11:30:00,7.46,7.48,7.45,7.47,128000.0,5.8848,5.9006,5.8769,5.8927,128000.0
2008-09-22 11:40:00,7.47,7.47,7.45,7.47,128800.0,5.8927,5.8927,5.8769,5.8927,128800.0
2008-09-22 11:50:00,7.46,7.49,7.45,7.48,136800.0,5.8848,5.9085,5.8769,5.9006,136800.0
2008-09-22 12:00:00,7.48,7.49,7.48,7.48,126000.0,5.9006,5.9085,5.9006,5.9006,126000.0
2008-09-22 12:10:00,7.48,7.49,7.46,7.47,134800.0,5.9006,5.9085,5.8848,5.8927,134800.0
2008-09-22 12:20:00,7.46,7.49,7.46,7.49,124400.0,5.8848,5.9085,5.8848,5.9085,124400.0
2008-09-22 12:30:00,7.49,7.51,7.49,7.5,158000.0,5.9085,5.9242,5.9085,5.9163,158000.0
2008-09-22 12:40:00,7.5,7.5,7.49,7.49,86400.0,5.9163,5.9163,5.9085,5.9085,86400.0
2008-09-22 12:50:00,7.49,7.5,7.49,7.5,114800.0,5.9085,5.9163,5.9085,5.9163,114800.0
2008-09-22 13:00:00,7.5,7.5,7.45,7.46,106000.0,5.9163,5.9163,5.8769,5.8848,106000.0
2008-09-22 13:10:00,7.46,7.47,7.44,7.45,133200.0,5.8848,5.8927,5.869,5.8769,133200.0
2008-09-22 13:20:00,7.45,7.46,7.44,7.45,113600.0,5.8769,5.8848,5.869,5.8769,113600.0
2008-09-22 13:30:00,7.45,7.45,7.39,7.39,167200.0,5.8769,5.8769,5.8296,5.8296,167200.0
2008-09-22 13:40:00,7.39,7.39,7.38,7.38,155200.0,5.8296,5.8296,5.8217,5.8217,155200.0
2008-09-22 13:50:00,7.38,7.4,7.37,7.38,100000.0,5.8217,5.8375,5.8138,5.8217,100000.0
2008-09-22 14:00:00,7.38,7.38,7.36,7.38,157200.0,5.8217,5.8217,5.8059,5.8217,157200.0
2008-09-22 14:10:00,7.38,7.43,7.38,7.43,163200.0,5.8217,5.8611,5.8217,5.8611,163200.0
2008-09-22 14:20:00,7.42,7.42,7.39,7.41,229200.0,5.8532,5.8532,5.8296,5.8453,229200.0
2008-09-22 14:30:00,7.41,7.46,7.41,7.46,214000.0,5.8453,5.8848,5.8453,5.8848,214000.0
2008-09-22 14:40:00,7.46,7.46,7.43,7.45,240400.0,5.8848,5.8848,5.8611,5.8769,240400.0
2008-09-22 14:50:00,7.45,7.45,7.4,7.41,139600.0,5.8769,5.8769,5.8375,5.8453,139600.0
2008-09-22 15:00:00,7.41,7.41,7.39,7.41,129600.0,5.8453,5.8453,5.8296,5.8453,129600.0
2008-09-22 15:10:00,7.41,7.42,7.36,7.36,156800.0,5.8453,5.8532,5.8059,5.8059,156800.0
2008-09-22 15:20:00,7.36,7.37,7.33,7.33,321600.0,5.8059,5.8138,5.7822,5.7822,321600.0
2008-09-22 15:30:00,7.33,7.33,7.29,7.3,445600.0,5.7822,5.7822,5.7507,5.7586,445600.0
2008-09-22 15:40:00,7.3,7.3,7.24,7.26,403600.0,5.7586,5.7586,5.7112,5.727,403600.0
2008-09-22 15:50:00,7.26,7.26,7.23,7.24,572800.0,5.727,5.727,5.7034,5.7112,572800.0
2008-09-23 09:30:00,7.24,7.35,7.24,7.26,134800.0,5.7112,5.798,5.7112,5.727,134800.0
2008-09-23 09:40:00,7.26,7.3,7.25,7.28,71200.0,5.727,5.7586,5.7191,5.7428,71200.0
2008-09-23 09:50:00,7.28,7.28,7.22,7.22,79600.0,5.7428,5.7428,5.6955,5.6955,79600.0
2008-09-23 10:00:00,7.23,7.25,7.21,7.23,96800.0,5.7034,5.7191,5.6876,5.7034,96800.0
2008-09-23 10:10:00,7.23,7.28,7.23,7.28,126000.0,5.7034,5.7428,5.7034,5.7428,126000.0
2008-09-23 10:20:00,7.27,7.3,7.26,7.26,137200.0,5.7349,5.7586,5.727,5.727,137200.0
2008-09-23 10:30:00,7.26,7.27,7.24,7.26,72000.0,5.727,5.7349,5.7112,5.727,72000.0
2008-09-23 10:40:00,7.25,7.25,7.19,7.2,98400.0,5.7191,5.7191,5.6718,5.6797,98400.0
2008-09-23 10:50:00,7.2,7.22,7.17,7.21,158800.0,5.6797,5.6955,5.656,5.6876,158800.0
2008-09-23 11:00:00,7.21,7.22,7.18,7.2,86800.0,5.6876,5.6955,5.6639,5.6797,86800.0
2008-09-23 11:10:00,7.2,7.27,7.2,7.27,284400.0,5.6797,5.7349,5.6797,5.7349,284400.0
2008-09-23 11:20:00,7.26,7.27,7.24,7.24,109600.0,5.727,5.7349,5.7112,5.7112,109600.0
2008-09-23 11:30:00,7.25,7.25,7.21,7.22,148000.0,5.7191,5.7191,5.6876,5.6955,148000.0
2008-09-23 11:40:00,7.22,7.25,7.21,7.24,68400.0,5.6955,5.7191,5.6876,5.7112,68400.0
2008-09-23 11:50:00,7.24,7.25,7.23,7.24,163600.0,5.7112,5.7191,5.7034,5.7112,163600.0
2008-09-23 12:00:00,7.24,7.24,7.19,7.23,296800.0,5.7112,5.7112,5.6718,5.7034,296800.0
2008-09-23 12:10:00,7.23,7.24,7.22,7.22,53600.0,5.7034,5.7112,5.6955,5.6955,53600.0
2008-09-23 12:20:00,7.22,7.23,7.22,7.22,61600.0,5.6955,5.7034,5.6955,5.6955,61600.0
2008-09-23 12:30:00,7.22,7.22,7.19,7.2,58800.0,5.6955,5.6955,5.6718,5.6797,58800.0
2008-09-23 12:40:00,7.2,7.21,7.18,7.19,77200.0,5.6797,5.6876,5.6639,5.6718,77200.0
2008-09-23 12:50:00,7.19,7.2,7.18,7.19,93600.0,5.6718,5.6797,5.6639,5.6718,93600.0
2008-09-23 13:00:00,7.19,7.19,7.14,7.16,145600.0,5.6718,5.6718,5.6324,5.6481,145600.0
2008-09-23 13:10:00,7.16,7.17,7.14,7.15,106400.0,5.6481,5.656,5.6324,5.6402,106400.0
2008-09-23 13:20:00,7.15,7.18,7.15,7.17,78000.0,5.6402,5.6639,5.6402,5.656,78000.0
2008-09-23 13:30:00,7.17,7.17,7.13,7.15,125600.0,5.656,5.656,5.6245,5.6402,125600.0
2008-09-23 13:40:00,7.15,7.17,7.15,7.16,76800.0,5.6402,5.656,5.6402,5.6481,76800.0
2008-09-23 13:50:00,7.16,7.17,7.14,7.17,204400.0,5.6481,5.656,5.6324,5.656,204400.0
2008-09-23 14:00:00,7.17,7.2,7.15,7.2,196400.0,5.656,5.6797,5.6402,5.6797,196400.0
2008-09-23 14:10:00,7.2,7.21,7.18,7.19,133200.0,5.6797,5.6876,5.6639,5.6718,133200.0
2008-09-23 14:20:00,7.2,7.22,7.18,7.22,174400.0,5.6797,5.6955,5.6639,5.6955,174400.0
2008-09-23 14:30:00,7.22,7.24,7.21,7.22,153200.0,5.6955,5.7112,5.6876,5.6955,153200.0
2008-09-23 14:40:00,7.22,7.25,7.21,7.23,232800.0,5.6955,5.7191,5.6876,5.7034,232800.0
2008-09-23 14:50:00,7.24,7.25,7.22,7.23,216400.0,5.7112,5.7191,5.6955,5.7034,216400.0
2008-09-23 15:00:00,7.23,7.25,7.23,7.24,250400.0,5.7034,5.7191,5.7034,5.7112,250400.0
2008-09-23 15:10:00,7.24,7.25,7.22,7.24,126000.0,5.7112,5.7191,5.6955,5.7112,126000.0
2008-09-23 15:20:00,7.24,7.24,7.21,7.21,174000.0,5.7112,5.7112,5.6876,5.6876,174000.0
2008-09-23 15:30:00,7.21,7.22,7.18,7.19,302000.0,5.6876,5.6955,5.6639,5.6718,302000.0
2008-09-23 15:40:00,7.19,7.21,7.14,7.16,324400.0,5.6718,5.6876,5.6324,5.6481,324400.0
2008-09-23 15:50:00,7.16,7.16,7.13,7.14,431600.0,5.6481,5.6481,5.6245,5.6324,431600.0
2008-09-24 09:30:00,7.1,7.2,7.09,7.15,230800.0,5.6008,5.6797,5.5929,5.6402,230800.0
2008-09-24 09:40:00,7.14,7.15,7.1,7.13,166000.0,5.6324,5.6402,5.6008,5.6245,166000.0
2008-09-24 09:50:00,7.14,7.15,7.06,7.11,126400.0,5.6324,5.6402,5.5693,5.6087,126400.0
2008-09-24 10:00:00,7.11,7.11,7.04,7.05,131200.0,5.6087,5.6087,5.5535,5.5614,131200.0
2008-09-24 10:10:00,7.05,7.06,7.02,7.03,105600.0,5.5614,5.5693,5.5377,5.5456,105600.0
2008-09-24 10:20:00,7.03,7.11,7.03,7.1,125200.0,5.5456,5.6087,5.5456,5.6008,125200.0
2008-09-24 10:30:00,7.1,7.14,7.1,7.13,199200.0,5.6008,5.6324,5.6008,5.6245,199200.0
2008-09-24 10:40:00,7.13,7.17,7.13,7.14,192800.0,5.6245,5.656,5.6245,5.6324,192800.0
2008-09-24 10:50:00,7.14,7.15,7.1,7.12,108400.0,5.6324,5.6402,5.6008,5.6166,108400.0
2008-09-24 11:00:00,7.13,7.13,7.09,7.09,81200.0,5.6245,5.6245,5.5929,5.5929,81200.0
2008-09-24 11:10:00,7.09,7.1,7.07,7.07,164000.0,5.5929,5.6008,5.5771,5.5771,164000.0
2008-09-24 11:20:00,7.07,7.11,7.07,7.1,90000.0,5.5771,5.6087,5.5771,5.6008,90000.0
2008-09-24 11:30:00,7.1,7.11,7.07,7.07,73200.0,5.6008,5.6087,5.5771,5.5771,73200.0
2008-09-24 11:40:00,7.07,7.08,7.04,7.04,81600.0,5.5771,5.585,5.5535,5.5535,81600.0
2008-09-24 11:50:00,7.04,7.13,7.04,7.13,160000.0,5.5535,5.6245,5.5535,5.6245,160000.0
2008-09-24 12:00:00,7.13,7.14,7.11,7.11,147600.0,5.6245,5.6324,5.6087,5.6087,147600.0
2008-09-24 12:10:00,7.11,7.13,7.1,7.12,85200.0,5.6087,5.6245,5.6008,5.6166,85200.0
2008-09-24 12:20:00,7.12,7.13,7.09,7.09,78000.0,5.6166,5.6245,5.5929,5.5929,78000.0
2008-09-24 12:30:00,7.09,7.11,7.09,7.09,70400.0,5.5929,5.6087,5.5929,5.5929,70400.0
2008-09-24 12:40:00,7.09,7.09,7.08,7.08,70400.0,5.5929,5.5929,5.585,5.585,70400.0
2008-09-24 12:50:00,7.08,7.09,7.07,7.08,62400.0,5.585,5.5929,5.5771,5.585,62400.0
2008-09-24 13:00:00,7.08,7.12,7.08,7.11,51600.0,5.585,5.6166,5.585,5.6087,51600.0
2008-09-24 13:10:00,7.11,7.13,7.11,7.11,113600.0,5.6087,5.6245,5.6087,5.6087,113600.0
2008-09-24 13:20:00,7.11,7.14,7.11,7.13,98800.0,5.6087,5.6324,5.6087,5.6245,98800.0
2008-09-24 13:30:00,7.13,7.13,7.12,7.12,68000.0,5.6245,5.6245,5.6166,5.6166,68000.0
2008-09-24 13:40:00,7.12,7.13,7.1,7.12,68000.0,5.6166,5.6245,5.6008,5.6166,68000.0
2008-09-24 13:50:00,7.12,7.12,7.1,7.11,100400.0,5.6166,5.6166,5.6008,5.6087,100400.0
2008-09-24 14:00:00,7.11,7.12,7.09,7.12,132800.0,5.6087,5.6166,5.5929,5.6166,132800.0
2008-09-24 14:10:00,7.11,7.11,7.09,7.11,154400.0,5.6087,5.6087,5.5929,5.6087,154400.0
2008-09-24 14:20:00,7.11,7.13,7.1,7.13,124800.0,5.6087,5.6245,5.6008,5.6245,124800.0
2008-09-24 14:30:00,7.13,7.13,7.11,7.11,205600.0,5.6245,5.6245,5.6087,5.6087,205600.0
2008-09-24 14:40:00,7.11,7.12,7.1,7.11,115600.0,5.6087,5.6166,5.6008,5.6087,115600.0
2008-09-24 14:50:00,7.11,7.12,7.08,7.08,181200.0,5.6087,5.6166,5.585,5.585,181200.0
2008-09-24 15:00:00,7.08,7.13,7.08,7.13,216000.0,5.585,5.6245,5.585,5.6245,216000.0
2008-09-24 15:10:00,7.13,7.13,7.07,7.07,141600.0,5.6245,5.6245,5.5771,5.5771,141600.0
2008-09-24 15:20:00,7.08,7.11,7.07,7.1,203200.0,5.585,5.6087,5.5771,5.6008,203200.0
2008-09-24 15:30:00,7.1,7.11,7.09,7.1,177200.0,5.6008,5.6087,5.5929,5.6008,177200.0
2008-09-24 15:40:00,7.1,7.1,7.07,7.08,326400.0,5.6008,5.6008,5.5771,5.585,326400.0
2008-09-24 15:50:00,7.08,7.08,7.06,7.08,501200.0,5.585,5.585,5.5693,5.585,501200.0
2008-09-25 09:30:00,7.13,7.14,7.03,7.1,136400.0,5.6245,5.6324,5.5456,5.6008,136400.0
2008-09-25 09:40:00,7.12,7.15,7.1,7.14,141200.0,5.6166,5.6402,5.6008,5.6324,141200.0
2008-09-25 09:50:00,7.14,7.15,7.12,7.14,142000.0,5.6324,5.6402,5.6166,5.6324,142000.0
2008-09-25 10:00:00,7.13,7.15,7.11,7.14,278400.0,5.6245,5.6402,5.6087,5.6324,278400.0
2008-09-25 10:10:00,7.14,7.15,7.12,7.12,393600.0,5.6324,5.6402,5.6166,5.6166,393600.0
2008-09-25 10:20:00,7.12,7.13,7.11,7.11,197200.0,5.6166,5.6245,5.6087,5.6087,197200.0
2008-09-25 10:30:00,7.11,7.13,7.09,7.11,158400.0,5.6087,5.6245,5.5929,5.6087,158400.0
2008-09-25 10:40:00,7.13,7.13,7.11,7.11,114800.0,5.6245,5.6245,5.6087,5.6087,114800.0
2008-09-25 10:50:00,7.11,7.13,7.11,7.11,90000.0,5.6087,5.6245,5.6087,5.6087,90000.0
2008-09-25 11:00:00,7.11,7.13,7.1,7.11,102000.0,5.6087,5.6245,5.6008,5.6087,102000.0
2008-09-25 11:10:00,7.11,7.13,7.11,7.13,107600.0,5.6087,5.6245,5.6087,5.6245,107600.0
2008-09-25 11:20:00,7.13,7.15,7.13,7.14,168000.0,5.6245,5.6402,5.6245,5.6324,168000.0
2008-09-25 11:30:00,7.14,7.15,7.12,7.13,103600.0,5.6324,5.6402,5.6166,5.6245,103600.0
2008-09-25 11:40:00,7.13,7.13,7.12,7.13,93600.0,5.6245,5.6245,5.6166,5.6245,93600.0
2008-09-25 11:50:00,7.12,7.13,7.11,7.12,73200.0,5.6166,5.6245,5.6087,5.6166,73200.0
2008-09-25 12:00:00,7.12,7.12,7.11,7.11,61200.0,5.6166,5.6166,5.6087,5.6087,61200.0
2008-09-25 12:10:00,7.11,7.13,7.11,7.12,93600.0,5.6087,5.6245,5.6087,5.6166,93600.0
2008-09-25 12:20:00,7.12,7.14,7.11,7.13,108400.0,5.6166,5.6324,5.6087,5.6245,108400.0
2008-09-25 12:30:00,7.13,7.14,7.13,7.13,139600.0,5.6245,5.6324,5.6245,5.6245,139600.0
2008-09-25 12:40:00,7.13,7.13,7.12,7.13,86400.0,5.6245,5.6245,5.6166,5.6245,86400.0
2008-09-25 12:50:00,7.13,7.13,7.1,7.11,166400.0,5.6245,5.6245,5.6008,5.6087,166400.0
2008-09-25 13:00:00,7.11,7.12,7.11,7.11,122400.0,5.6087,5.6166,5.6087,5.6087,122400.0
2008-09-25 13:10:00,7.11,7.13,7.11,7.12,183200.0,5.6087,5.6245,5.6087,5.6166,183200.0
2008-09-25 13:20:00,7.12,7.13,7.11,7.13,92400.0,5.6166,5.6245,5.6087,5.6245,92400.0
2008-09-25 13:30:00,7.13,7.16,7.13,7.15,150000.0,5.6245,5.6481,5.6245,5.6402,150000.0
2008-09-25 13:40:00,7.15,7.15,7.14,7.14,67200.0,5.6402,5.6402,5.6324,5.6324,67200.0
2008-09-25 13:50:00,7.14,7.14,7.12,7.13,88800.0,5.6324,5.6324,5.6166,5.6245,88800.0
2008-09-25 14:00:00,7.13,7.13,7.11,7.12,103600.0,5.6245,5.6245,5.6087,5.6166,103600.0
2008-09-25 14:10:00,7.12,7.13,7.09,7.1,184000.0,5.6166,5.6245,5.5929,5.6008,184000.0
2008-09-25 14:20:00,7.1,7.1,7.06,7.08,206800.0,5.6008,5.6008,5.5693,5.585,206800.0
2008-09-25 14:30:00,7.09,7.12,7.08,7.12,132000.0,5.5929,5.6166,5.585,5.6166,132000.0
2008-09-25 14:40:00,7.12,7.12,7.09,7.09,105600.0,5.6166,5.6166,5.5929,5.5929,105600.0
2008-09-25 14:50:00,7.09,7.09,7.07,7.09,154800.0,5.5929,5.5929,5.5771,5.5929,154800.0
2008-09-25 15:00:00,7.08,7.09,7.08,7.09,128400.0,5.585,5.5929,5.585,5.5929,128400.0
2008-09-25 15:10:00,7.09,7.09,7.05,7.07,204000.0,5.5929,5.5929,5.5614,5.5771,204000.0
2008-09-25 15:20:00,7.07,7.1,7.07,7.09,132400.0,5.5771,5.6008,5.5771,5.5929,132400.0
2008-09-25 15:30:00,7.08,7.09,7.07,7.09,144400.0,5.585,5.5929,5.5771,5.5929,144400.0
2008-09-25 15:40:00,7.09,7.09,7.04,7.05,242000.0,5.5929,5.5929,5.5535,5.5614,242000.0
2008-09-25 15:50:00,7.05,7.08,7.05,7.08,477200.0,5.5614,5.585,5.5614,5.585,477200.0
2008-09-26 09:30:00,7.07,7.09,7.0,7.07,194000.0,5.5771,5.5929,5.5219,5.5771,194000.0
2008-09-26 09:40:00,7.05,7.09,7.04,7.08,103600.0,5.5614,5.5929,5.5535,5.585,103600.0
2008-09-26 09:50:00,7.08,7.15,7.07,7.13,96000.0,5.585,5.6402,5.5771,5.6245,96000.0
2008-09-26 10:00:00,7.13,7.14,7.11,7.13,150400.0,5.6245,5.6324,5.6087,5.6245,150400.0
2008-09-26 10:10:00,7.13,7.14,7.12,7.13,96400.0,5.6245,5.6324,5.6166,5.6245,96400.0
2008-09-26 10:20:00,7.12,7.15,7.12,7.13,185600.0,5.6166,5.6402,5.6166,5.6245,185600.0
2008-09-26 10:30:00,7.13,7.14,7.13,7.14,105200.0,5.6245,5.6324,5.6245,5.6324,105200.0
2008-09-26 10:40:00,7.14,7.16,7.13,7.13,66800.0,5.6324,5.6481,5.6245,5.6245,66800.0
2008-09-26 10:50:00,7.13,7.16,7.12,7.13,70000.0,5.6245,5.6481,5.6166,5.6245,70000.0
2008-09-26 11:00:00,7.13,7.14,7.1,7.14,183200.0,5.6245,5.6324,5.6008,5.6324,183200.0
2008-09-26 11:10:00,7.15,7.15,7.13,7.14,102000.0,5.6402,5.6402,5.6245,5.6324,102000.0
2008-09-26 11:20:00,7.14,7.15,7.13,7.15,64800.0,5.6324,5.6402,5.6245,5.6402,64800.0
2008-09-26 11:30:00,7.15,7.15,7.13,7.13,58000.0,5.6402,5.6402,5.6245,5.6245,58000.0
2008-09-26 11:40:00,7.13,7.15,7.13,7.14,60000.0,5.6245,5.6402,5.6245,5.6324,60000.0
2008-09-26 11:50:00,7.14,7.15,7.13,7.13,63200.0,5.6324,5.6402,5.6245,5.6245,63200.0
2008-09-26 12:00:00,7.13,7.15,7.13,7.15,62000.0,5.6245,5.6402,5.6245,5.6402,62000.0
2008-09-26 12:10:00,7.15,7.16,7.15,7.16,62400.0,5.6402,5.6481,5.6402,5.6481,62400.0
2008-09-26 12:20:00,7.16,7.19,7.16,7.18,64000.0,5.6481,5.6718,5.6481,5.6639,64000.0
2008-09-26 12:30:00,7.18,7.2,7.18,7.18,35600.0,5.6639,5.6797,5.6639,5.6639,35600.0
2008-09-26 12:40:00,7.18,7.21,7.18,7.2,96400.0,5.6639,5.6876,5.6639,5.6797,96400.0
2008-09-26 12:50:00,7.2,7.23,7.2,7.21,118000.0,5.6797,5.7034,5.6797,5.6876,118000.0
2008-09-26 13:00:00,7.22,7.24,7.21,7.23,136400.0,5.6955,5.7112,5.6876,5.7034,136400.0
2008-09-26 13:10:00,7.23,7.27,7.23,7.26,226400.0,5.7034,5.7349,5.7034,5.727,226400.0
2008-09-26 13:20:00,7.25,7.27,7.25,7.25,90800.0,5.7191,5.7349,5.7191,5.7191,90800.0
2008-09-26 13:30:00,7.25,7.25,7.23,7.24,51200.0,5.7191,5.7191,5.7034,5.7112,51200.0
2008-09-26 13:40:00,7.24,7.28,7.24,7.25,50400.0,5.7112,5.7428,5.7112,5.7191,50400.0
2008-09-26 13:50:00,7.25,7.26,7.23,7.23,60000.0,5.7191,5.727,5.7034,5.7034,60000.0
2008-09-26 14:00:00,7.23,7.25,7.22,7.24,103200.0,5.7034,5.7191,5.6955,5.7112,103200.0
2008-09-26 14:10:00,7.25,7.26,7.25,7.25,76800.0,5.7191,5.727,5.7191,5.7191,76800.0
2008-09-26 14:20:00,7.25,7.25,7.24,7.24,51200.0,5.7191,5.7191,5.7112,5.7112,51200.0
2008-09-26 14:30:00,7.24,7.25,7.24,7.25,41200.0,5.7112,5.7191,5.7112,5.7191,41200.0
2008-09-26 14:40:00,7.25,7.27,7.24,7.25,68800.0,5.7191,5.7349,5.7112,5.7191,68800.0
2008-09-26 14:50:00,7.24,7.25,7.22,7.22,74400.0,5.7112,5.7191,5.6955,5.6955,74400.0
2008-09-26 15:00:00,7.22,7.22,7.18,7.2,102000.0,5.6955,5.6955,5.6639,5.6797,102000.0
2008-09-26 15:10:00,7.2,7.2,7.19,7.2,126400.0,5.6797,5.6797,5.6718,5.6797,126400.0
2008-09-26 15:20:00,7.2,7.26,7.2,7.25,162400.0,5.6797,5.727,5.6797,5.7191,162400.0
2008-09-26 15:30:00,7.26,7.27,7.25,7.27,91600.0,5.727,5.7349,5.7191,5.7349,91600.0
2008-09-26 15:40:00,7.27,7.28,7.26,7.26,156000.0,5.7349,5.7428,5.727,5.727,156000.0
2008-09-26 15:50:00,7.26,7.27,7.24,7.27,376400.0,5.727,5.7349,5.7112,5.7349,376400.0
2008-09-29 09:30:00,7.31,7.34,7.12,7.28,196400.0,5.7665,5.7901,5.6166,5.7428,196400.0
2008-09-29 09:40:00,7.28,7.28,7.2,7.24,119200.0,5.7428,5.7428,5.6797,5.7112,119200.0
2008-09-29 09:50:00,7.24,7.25,7.18,7.22,176400.0,5.7112,5.7191,5.6639,5.6955,176400.0
2008-09-29 10:00:00,7.21,7.23,7.18,7.19,184400.0,5.6876,5.7034,5.6639,5.6718,184400.0
2008-09-29 10:10:00,7.19,7.19,7.13,7.15,155600.0,5.6718,5.6718,5.6245,5.6402,155600.0
2008-09-29 10:20:00,7.15,7.17,7.13,7.17,98000.0,5.6402,5.656,5.6245,5.656,98000.0
2008-09-29 10:30:00,7.17,7.19,7.16,7.18,86800.0,5.656,5.6718,5.6481,5.6639,86800.0
2008-09-29 10:40:00,7.18,7.21,7.17,7.21,92000.0,5.6639,5.6876,5.656,5.6876,92000.0
2008-09-29 10:50:00,7.21,7.22,7.19,7.21,80800.0,5.6876,5.6955,5.6718,5.6876,80800.0
2008-09-29 11:00:00,7.21,7.23,7.19,7.23,95200.0,5.6876,5.7034,5.6718,5.7034,95200.0
2008-09-29 11:10:00,7.22,7.23,7.2,7.2,116800.0,5.6955,5.7034,5.6797,5.6797,116800.0
2008-09-29 11:20:00,7.21,7.23,7.21,7.22,63600.0,5.6876,5.7034,5.6876,5.6955,63600.0
2008-09-29 11:30:00,7.22,7.23,7.19,7.2,187200.0,5.6955,5.7034,5.6718,5.6797,187200.0
2008-09-29 11:40:00,7.2,7.23,7.18,7.23,200400.0,5.6797,5.7034,5.6639,5.7034,200400.0
2008-09-29 11:50:00,7.23,7.24,7.22,7.24,60000.0,5.7034,5.7112,5.6955,5.7112,60000.0
2008-09-29 12:00:00,7.23,7.24,7.22,7.24,188400.0,5.7034,5.7112,5.6955,5.7112,188400.0
2008-09-29 12:10:00,7.24,7.26,7.21,7.21,159600.0,5.7112,5.727,5.6876,5.6876,159600.0
2008-09-29 12:20:00,7.21,7.25,7.21,7.25,120800.0,5.6876,5.7191,5.6876,5.7191,120800.0
2008-09-29 12:30:00,7.24,7.24,7.22,7.23,106400.0,5.7112,5.7112,5.6955,5.7034,106400.0
2008-09-29 12:40:00,7.23,7.28,7.23,7.27,83200.0,5.7034,5.7428,5.7034,5.7349,83200.0
2008-09-29 12:50:00,7.27,7.28,7.25,7.25,94800.0,5.7349,5.7428,5.7191,5.7191,94800.0
2008-09-29 13:00:00,7.25,7.26,7.21,7.23,99200.0,5.7191,5.727,5.6876,5.7034,99200.0
2008-09-29 13:10:00,7.23,7.26,7.23,7.26,128400.0,5.7034,5.727,5.7034,5.727,128400.0
2008-09-29 13:20:00,7.26,7.31,7.25,7.3,118000.0,5.727,5.7665,5.7191,5.7586,118000.0
2008-09-29 13:30:00,7.3,7.3,7.25,7.26,211600.0,5.7586,5.7586,5.7191,5.727,211600.0
2008-09-29 13:40:00,7.25,7.27,7.12,7.21,317200.0,5.7191,5.7349,5.6166,5.6876,317200.0
2008-09-29 13:50:00,7.21,7.25,7.15,7.15,214000.0,5.6876,5.7191,5.6402,5.6402,214000.0
2008-09-29 14:00:00,7.16,7.24,7.12,7.17,291200.0,5.6481,5.7112,5.6166,5.656,291200.0
2008-09-29 14:10:00,7.17,7.23,7.13,7.22,184000.0,5.656,5.7034,5.6245,5.6955,184000.0
2008-09-29 14:20:00,7.21,7.28,7.18,7.22,197600.0,5.6876,5.7428,5.6639,5.6955,197600.0
2008-09-29 14:30:00,7.22,7.23,7.15,7.16,178800.0,5.6955,5.7034,5.6402,5.6481,178800.0
2008-09-29 14:40:00,7.17,7.23,7.17,7.2,129200.0,5.656,5.7034,5.656,5.6797,129200.0
2008-09-29 14:50:00,7.2,7.21,7.16,7.18,78000.0,5.6797,5.6876,5.6481,5.6639,78000.0
2008-09-29 15:00:00,7.18,7.2,7.17,7.17,120000.0,5.6639,5.6797,5.656,5.656,120000.0
2008-09-29 15:10:00,7.17,7.17,7.12,7.13,109600.0,5.656,5.656,5.6166,5.6245,109600.0
2008-09-29 15:20:00,7.13,7.15,7.11,7.14,269600.0,5.6245,5.6402,5.6087,5.6324,269600.0
2008-09-29 15:30:00,7.13,7.15,7.11,7.13,326000.0,5.6245,5.6402,5.6087,5.6245,326000.0
2008-09-29 15:40:00,7.13,7.2,7.13,7.17,293200.0,5.6245,5.6797,5.6245,5.656,293200.0
2008-09-29 15:50:00,7.18,7.18,7.03,7.06,720800.0,5.6639,5.6639,5.5456,5.5693,720800.0
2008-09-30 09:30:00,7.15,7.2,7.01,7.09,300800.0,5.6402,5.6797,5.5298,5.5929,300800.0
2008-09-30 09:40:00,7.09,7.11,7.0,7.02,185200.0,5.5929,5.6087,5.5219,5.5377,185200.0
2008-09-30 09:50:00,7.02,7.09,7.0,7.09,150800.0,5.5377,5.5929,5.5219,5.5929,150800.0
2008-09-30 10:00:00,7.09,7.11,7.04,7.05,157600.0,5.5929,5.6087,5.5535,5.5614,157600.0
2008-09-30 10:10:00,7.05,7.09,7.04,7.09,90800.0,5.5614,5.5929,5.5535,5.5929,90800.0
2008-09-30 10:20:00,7.09,7.1,7.06,7.06,120400.0,5.5929,5.6008,5.5693,5.5693,120400.0
2008-09-30 10:30:00,7.06,7.07,7.04,7.04,166400.0,5.5693,5.5771,5.5535,5.5535,166400.0
2008-09-30 10:40:00,7.04,7.07,7.02,7.05,178800.0,5.5535,5.5771,5.5377,5.5614,178800.0
2008-09-30 10:50:00,7.05,7.06,7.03,7.03,198400.0,5.5614,5.5693,5.5456,5.5456,198400.0
2008-09-30 11:00:00,7.03,7.04,7.01,7.04,158000.0,5.5456,5.5535,5.5298,5.5535,158000.0
2008-09-30 11:10:00,7.03,7.04,7.01,7.01,120800.0,5.5456,5.5535,5.5298,5.5298,120800.0
2008-09-30 11:20:00,7.01,7.05,7.01,7.05,114000.0,5.5298,5.5614,5.5298,5.5614,114000.0
2008-09-30 11:30:00,7.05,7.07,7.04,7.04,141200.0,5.5614,5.5771,5.5535,5.5535,141200.0
2008-09-30 11:40:00,7.05,7.1,7.04,7.1,77200.0,5.5614,5.6008,5.5535,5.6008,77200.0
2008-09-30 11:50:00,7.1,7.12,7.09,7.09,150400.0,5.6008,5.6166,5.5929,5.5929,150400.0
2008-09-30 12:00:00,7.08,7.09,7.03,7.04,120800.0,5.585,5.5929,5.5456,5.5535,120800.0
2008-09-30 12:10:00,7.04,7.06,7.03,7.05,74800.0,5.5535,5.5693,5.5456,5.5614,74800.0
2008-09-30 12:20:00,7.05,7.06,7.02,7.03,70800.0,5.5614,5.5693,5.5377,5.5456,70800.0
2008-09-30 12:30:00,7.03,7.05,7.03,7.04,112400.0,5.5456,5.5614,5.5456,5.5535,112400.0
2008-09-30 12:40:00,7.04,7.08,7.04,7.07,101600.0,5.5535,5.585,5.5535,5.5771,101600.0
2008-09-30 12:50:00,7.07,7.07,7.05,7.06,59200.0,5.5771,5.5771,5.5614,5.5693,59200.0
2008-09-30 13:00:00,7.06,7.06,7.03,7.04,135200.0,5.5693,5.5693,5.5456,5.5535,135200.0
2008-09-30 13:10:00,7.04,7.07,7.03,7.06,91200.0,5.5535,5.5771,5.5456,5.5693,91200.0
2008-09-30 13:20:00,7.06,7.1,7.06,7.1,62800.0,5.5693,5.6008,5.5693,5.6008,62800.0
2008-09-30 13:30:00,7.1,7.13,7.1,7.1,122000.0,5.6008,5.6245,5.6008,5.6008,122000.0
2008-09-30 13:40:00,7.1,7.1,7.07,7.07,63200.0,5.6008,5.6008,5.5771,5.5771,63200.0
2008-09-30 13:50:00,7.07,7.11,7.07,7.1,55200.0,5.5771,5.6087,5.5771,5.6008,55200.0
2008-09-30 14:00:00,7.1,7.1,7.07,7.08,114400.0,5.6008,5.6008,5.5771,5.585,114400.0
2008-09-30 14:10:00,7.08,7.09,7.07,7.08,84000.0,5.585,5.5929,5.5771,5.585,84000.0
2008-09-30 14:20:00,7.08,7.12,7.07,7.12,34800.0,5.585,5.6166,5.5771,5.6166,34800.0
2008-09-30 14:30:00,7.13,7.14,7.09,7.09,92800.0,5.6245,5.6324,5.5929,5.5929,92800.0
2008-09-30 14:40:00,7.09,7.12,7.09,7.12,75200.0,5.5929,5.6166,5.5929,5.6166,75200.0
2008-09-30 14:50:00,7.12,7.14,7.11,7.12,146800.0,5.6166,5.6324,5.6087,5.6166,146800.0
2008-09-30 15:00:00,7.12,7.12,7.11,7.11,187600.0,5.6166,5.6166,5.6087,5.6087,187600.0
2008-09-30 15:10:00,7.11,7.12,7.08,7.08,194000.0,5.6087,5.6166,5.585,5.585,194000.0
2008-09-30 15:20:00,7.09,7.12,7.08,7.11,224800.0,5.5929,5.6166,5.585,5.6087,224800.0
2008-09-30 15:30:00,7.11,7.11,7.09,7.1,146800.0,5.6087,5.6087,5.5929,5.6008,146800.0
2008-09-30 15:40:00,7.1,7.14,7.1,7.13,226400.0,5.6008,5.6324,5.6008,5.6245,226400.0
2008-09-30 15:50:00,7.13,7.17,7.13,7.17,881600.0,5.6245,5.656,5.6245,5.656,881600.0
2008-10-01 09:30:00,7.07,7.16,7.04,7.11,96000.0,5.5771,5.6481,5.5535,5.6087,96000.0
2008-10-01 09:40:00,7.13,7.13,7.1,7.12,40400.0,5.6245,5.6245,5.6008,5.6166,40400.0
2008-10-01 09:50:00,7.12,7.15,7.12,7.14,218000.0,5.6166,5.6402,5.6166,5.6324,218000.0
2008-10-01 10:00:00,7.14,7.15,7.07,7.11,202800.0,5.6324,5.6402,5.5771,5.6087,202800.0
2008-10-01 10:10:00,7.1,7.11,7.08,7.1,100400.0,5.6008,5.6087,5.585,5.6008,100400.0
2008-10-01 10:20:00,7.1,7.13,7.1,7.13,72000.0,5.6008,5.6245,5.6008,5.6245,72000.0
2008-10-01 10:30:00,7.13,7.13,7.12,7.12,124000.0,5.6245,5.6245,5.6166,5.6166,124000.0
2008-10-01 10:40:00,7.12,7.13,7.08,7.08,141200.0,5.6166,5.6245,5.585,5.585,141200.0
2008-10-01 10:50:00,7.08,7.11,7.07,7.11,74400.0,5.585,5.6087,5.5771,5.6087,74400.0
2008-10-01 11:00:00,7.11,7.11,7.08,7.09,158800.0,5.6087,5.6087,5.585,5.5929,158800.0
2008-10-01 11:10:00,7.09,7.11,7.08,7.1,191200.0,5.5929,5.6087,5.585,5.6008,191200.0
2008-10-01 11:20:00,7.1,7.14,7.09,7.13,112800.0,5.6008,5.6324,5.5929,5.6245,112800.0
2008-10-01 11:30:00,7.14,7.16,7.13,7.15,26800.0,5.6324,5.6481,5.6245,5.6402,26800.0
2008-10-01 11:40:00,7.16,7.16,7.13,7.14,93600.0,5.6481,5.6481,5.6245,5.6324,93600.0
2008-10-01 11:50:00,7.14,7.15,7.14,7.14,110800.0,5.6324,5.6402,5.6324,5.6324,110800.0
2008-10-01 12:00:00,7.14,7.14,7.13,7.13,42800.0,5.6324,5.6324,5.6245,5.6245,42800.0
2008-10-01 12:10:00,7.13,7.15,7.12,7.13,146800.0,5.6245,5.6402,5.6166,5.6245,146800.0
2008-10-01 12:20:00,7.13,7.14,7.12,7.12,65600.0,5.6245,5.6324,5.6166,5.6166,65600.0
2008-10-01 12:30:00,7.13,7.17,7.13,7.14,122000.0,5.6245,5.656,5.6245,5.6324,122000.0
2008-10-01 12:40:00,7.14,7.15,7.13,7.13,137600.0,5.6324,5.6402,5.6245,5.6245,137600.0
2008-10-01 12:50:00,7.14,7.14,7.12,7.12,149600.0,5.6324,5.6324,5.6166,5.6166,149600.0
2008-10-01 13:00:00,7.12,7.12,7.09,7.1,60800.0,5.6166,5.6166,5.5929,5.6008,60800.0
2008-10-01 13:10:00,7.1,7.11,7.09,7.1,36000.0,5.6008,5.6087,5.5929,5.6008,36000.0
2008-10-01 13:20:00,7.1,7.1,7.08,7.09,66000.0,5.6008,5.6008,5.585,5.5929,66000.0
2008-10-01 13:30:00,7.09,7.09,7.06,7.07,88000.0,5.5929,5.5929,5.5693,5.5771,88000.0
2008-10-01 13:40:00,7.08,7.11,7.04,7.07,273200.0,5.585,5.6087,5.5535,5.5771,273200.0
2008-10-01 13:50:00,7.07,7.1,7.04,7.05,148000.0,5.5771,5.6008,5.5535,5.5614,148000.0
2008-10-01 14:00:00,7.06,7.09,7.03,7.08,159200.0,5.5693,5.5929,5.5456,5.585,159200.0
2008-10-01 14:10:00,7.07,7.11,7.07,7.1,167200.0,5.5771,5.6087,5.5771,5.6008,167200.0
2008-10-01 14:20:00,7.09,7.11,7.08,7.1,74800.0,5.5929,5.6087,5.585,5.6008,74800.0
2008-10-01 14:30:00,7.1,7.1,7.08,7.1,66400.0,5.6008,5.6008,5.585,5.6008,66400.0
2008-10-01 14:40:00,7.1,7.13,7.09,7.12,74800.0,5.6008,5.6245,5.5929,5.6166,74800.0
2008-10-01 14:50:00,7.12,7.13,7.07,7.08,150800.0,5.6166,5.6245,5.5771,5.585,150800.0
2008-10-01 15:00:00,7.09,7.09,7.07,7.08,92400.0,5.5929,5.5929,5.5771,5.585,92400.0
2008-10-01 15:10:00,7.08,7.11,7.06,7.07,169200.0,5.585,5.6087,5.5693,5.5771,169200.0
2008-10-01 15:20:00,7.07,7.07,7.06,7.06,172400.0,5.5771,5.5771,5.5693,5.5693,172400.0
2008-10-01 15:30:00,7.06,7.06,7.04,7.05,159600.0,5.5693,5.5693,5.5535,5.5614,159600.0
2008-10-01 15:40:00,7.05,7.06,7.04,7.05,174400.0,5.5614,5.5693,5.5535,5.5614,174400.0
2008-10-01 15:50:00,7.04,7.07,7.03,7.07,244000.0,5.5535,5.5771,5.5456,5.5771,244000.0
2008-10-02 09:30:00,7.04,7.14,7.0,7.1,225600.0,5.5535,5.6324,5.5219,5.6008,225600.0
2008-10-02 09:40:00,7.1,7.12,7.05,7.07,260400.0,5.6008,5.6166,5.5614,5.5771,260400.0
2008-10-02 09:50:00,7.07,7.08,7.05,7.06,121600.0,5.5771,5.585,5.5614,5.5693,121600.0
2008-10-02 10:00:00,7.05,7.06,7.04,7.05,159600.0,5.5614,5.5693,5.5535,5.5614,159600.0
2008-10-02 10:10:00,7.05,7.06,7.04,7.05,141600.0,5.5614,5.5693,5.5535,5.5614,141600.0
2008-10-02 10:20:00,7.05,7.06,7.02,7.03,203600.0,5.5614,5.5693,5.5377,5.5456,203600.0
2008-10-02 10:30:00,7.03,7.05,7.03,7.04,165600.0,5.5456,5.5614,5.5456,5.5535,165600.0
2008-10-02 10:40:00,7.04,7.04,7.01,7.03,119200.0,5.5535,5.5535,5.5298,5.5456,119200.0
2008-10-02 10:50:00,7.03,7.06,7.03,7.04,112000.0,5.5456,5.5693,5.5456,5.5535,112000.0
2008-10-02 11:00:00,7.04,7.05,6.97,6.99,202000.0,5.5535,5.5614,5.4983,5.514,202000.0
2008-10-02 11:10:00,6.98,7.02,6.97,7.02,194800.0,5.5061,5.5377,5.4983,5.5377,194800.0
2008-10-02 11:20:00,7.02,7.04,7.01,7.04,103600.0,5.5377,5.5535,5.5298,5.5535,103600.0
2008-10-02 11:30:00,7.04,7.05,7.03,7.05,110000.0,5.5535,5.5614,5.5456,5.5614,110000.0
2008-10-02 11:40:00,7.05,7.07,7.04,7.05,114800.0,5.5614,5.5771,5.5535,5.5614,114800.0
2008-10-02 11:50:00,7.05,7.05,7.03,7.05,61600.0,5.5614,5.5614,5.5456,5.5614,61600.0
2008-10-02 12:00:00,7.05,7.08,7.05,7.07,66000.0,5.5614,5.585,5.5614,5.5771,66000.0
2008-10-02 12:10:00,7.07,7.08,7.06,7.07,126000.0,5.5771,5.585,5.5693,5.5771,126000.0
2008-10-02 12:20:00,7.07,7.08,7.05,7.06,84400.0,5.5771,5.585,5.5614,5.5693,84400.0
2008-10-02 12:30:00,7.06,7.07,7.05,7.06,52800.0,5.5693,5.5771,5.5614,5.5693,52800.0
2008-10-02 12:40:00,7.06,7.06,7.05,7.05,81200.0,5.5693,5.5693,5.5614,5.5614,81200.0
2008-10-02 12:50:00,7.06,7.08,7.06,7.07,54800.0,5.5693,5.585,5.5693,5.5771,54800.0
2008-10-02 13:00:00,7.07,7.07,7.05,7.06,83200.0,5.5771,5.5771,5.5614,5.5693,83200.0
2008-10-02 13:10:00,7.06,7.07,7.04,7.07,141600.0,5.5693,5.5771,5.5535,5.5771,141600.0
2008-10-02 13:20:00,7.07,7.08,7.05,7.07,70000.0,5.5771,5.585,5.5614,5.5771,70000.0
2008-10-02 13:30:00,7.07,7.08,7.07,7.07,127200.0,5.5771,5.585,5.5771,5.5771,127200.0
2008-10-02 13:40:00,7.07,7.12,7.07,7.11,246800.0,5.5771,5.6166,5.5771,5.6087,246800.0
2008-10-02 13:50:00,7.11,7.12,7.09,7.11,251600.0,5.6087,5.6166,5.5929,5.6087,251600.0
2008-10-02 14:00:00,7.11,7.12,7.1,7.11,118800.0,5.6087,5.6166,5.6008,5.6087,118800.0
2008-10-02 14:10:00,7.11,7.13,7.1,7.1,104400.0,5.6087,5.6245,5.6008,5.6008,104400.0
2008-10-02 14:20:00,7.1,7.11,7.09,7.09,145200.0,5.6008,5.6087,5.5929,5.5929,145200.0
2008-10-02 14:30:00,7.09,7.1,7.04,7.07,187200.0,5.5929,5.6008,5.5535,5.5771,187200.0
2008-10-02 14:40:00,7.08,7.09,7.07,7.07,96800.0,5.585,5.5929,5.5771,5.5771,96800.0
2008-10-02 14:50:00,7.08,7.09,7.06,7.08,78800.0,5.585,5.5929,5.5693,5.585,78800.0
2008-10-02 15:00:00,7.08,7.08,7.06,7.06,72000.0,5.585,5.585,5.5693,5.5693,72000.0
2008-10-02 15:10:00,7.06,7.07,7.03,7.03,200400.0,5.5693,5.5771,5.5456,5.5456,200400.0
2008-10-02 15:20:00,7.03,7.05,7.01,7.03,192400.0,5.5456,5.5614,5.5298,5.5456,192400.0
2008-10-02 15:30:00,7.02,7.05,7.01,7.02,213200.0,5.5377,5.5614,5.5298,5.5377,213200.0
2008-10-02 15:40:00,7.02,7.03,6.98,6.99,239200.0,5.5377,5.5456,5.5061,5.514,239200.0
2008-10-02 15:50:00,6.99,7.0,6.96,6.96,591200.0,5.514,5.5219,5.4904,5.4904,591200.0
2008-10-03 09:30:00,7.06,7.17,7.03,7.03,237200.0,5.5693,5.656,5.5456,5.5456,237200.0
2008-10-03 09:40:00,7.03,7.08,7.03,7.08,159200.0,5.5456,5.585,5.5456,5.585,159200.0
2008-10-03 09:50:00,7.08,7.11,7.02,7.03,134800.0,5.585,5.6087,5.5377,5.5456,134800.0
2008-10-03 10:00:00,7.03,7.07,7.03,7.05,90000.0,5.5456,5.5771,5.5456,5.5614,90000.0
2008-10-03 10:10:00,7.05,7.1,7.05,7.08,104000.0,5.5614,5.6008,5.5614,5.585,104000.0
2008-10-03 10:20:00,7.08,7.11,7.04,7.08,194000.0,5.585,5.6087,5.5535,5.585,194000.0
2008-10-03 10:30:00,7.08,7.09,7.04,7.05,158000.0,5.585,5.5929,5.5535,5.5614,158000.0
2008-10-03 10:40:00,7.04,7.06,7.02,7.04,110400.0,5.5535,5.5693,5.5377,5.5535,110400.0
2008-10-03 10:50:00,7.04,7.09,7.04,7.07,136800.0,5.5535,5.5929,5.5535,5.5771,136800.0
2008-10-03 11:00:00,7.08,7.11,7.06,7.07,124000.0,5.585,5.6087,5.5693,5.5771,124000.0
2008-10-03 11:10:00,7.07,7.08,7.04,7.04,146000.0,5.5771,5.585,5.5535,5.5535,146000.0
2008-10-03 11:20:00,7.04,7.05,7.02,7.02,75200.0,5.5535,5.5614,5.5377,5.5377,75200.0
2008-10-03 11:30:00,7.03,7.06,7.03,7.06,54800.0,5.5456,5.5693,5.5456,5.5693,54800.0
2008-10-03 11:40:00,7.06,7.06,7.02,7.03,111600.0,5.5693,5.5693,5.5377,5.5456,111600.0
2008-10-03 11:50:00,7.02,7.03,7.01,7.02,34000.0,5.5377,5.5456,5.5298,5.5377,34000.0
2008-10-03 12:00:00,7.03,7.03,7.02,7.02,45200.0,5.5456,5.5456,5.5377,5.5377,45200.0
2008-10-03 12:10:00,7.02,7.03,7.01,7.01,38000.0,5.5377,5.5456,5.5298,5.5298,38000.0
2008-10-03 12:20:00,7.01,7.01,6.98,7.01,122400.0,5.5298,5.5298,5.5061,5.5298,122400.0
2008-10-03 12:30:00,7.01,7.02,7.0,7.01,75600.0,5.5298,5.5377,5.5219,5.5298,75600.0
2008-10-03 12:40:00,7.01,7.02,6.99,7.0,197200.0,5.5298,5.5377,5.514,5.5219,197200.0
2008-10-03 12:50:00,7.0,7.01,7.0,7.0,72400.0,5.5219,5.5298,5.5219,5.5219,72400.0
2008-10-03 13:00:00,7.0,7.02,6.98,7.01,218800.0,5.5219,5.5377,5.5061,5.5298,218800.0
2008-10-03 13:10:00,7.01,7.01,6.97,6.98,138000.0,5.5298,5.5298,5.4983,5.5061,138000.0
2008-10-03 13:20:00,6.99,7.01,6.92,6.94,302400.0,5.514,5.5298,5.4588,5.4746,302400.0
2008-10-03 13:30:00,6.94,6.98,6.89,6.95,378800.0,5.4746,5.5061,5.4351,5.4825,378800.0
2008-10-03 13:40:00,6.95,6.95,6.85,6.93,467200.0,5.4825,5.4825,5.4036,5.4667,467200.0
2008-10-03 13:50:00,6.93,6.96,6.92,6.92,174400.0,5.4667,5.4904,5.4588,5.4588,174400.0
2008-10-03 14:00:00,6.92,6.95,6.91,6.93,187600.0,5.4588,5.4825,5.4509,5.4667,187600.0
2008-10-03 14:10:00,6.93,6.96,6.92,6.93,165200.0,5.4667,5.4904,5.4588,5.4667,165200.0
2008-10-03 14:20:00,6.93,6.93,6.87,6.88,200400.0,5.4667,5.4667,5.4194,5.4273,200400.0
2008-10-03 14:30:00,6.88,6.91,6.83,6.9,278800.0,5.4273,5.4509,5.3878,5.443,278800.0
2008-10-03 14:40:00,6.9,6.91,6.87,6.89,150000.0,5.443,5.4509,5.4194,5.4351,150000.0
2008-10-03 14:50:00,6.9,6.93,6.89,6.92,186400.0,5.443,5.4667,5.4351,5.4588,186400.0
2008-10-03 15:00:00,6.92,6.94,6.91,6.91,118800.0,5.4588,5.4746,5.4509,5.4509,118800.0
2008-10-03 15:10:00,6.91,6.91,6.87,6.87,87200.0,5.4509,5.4509,5.4194,5.4194,87200.0
2008-10-03 15:20:00,6.87,6.88,6.84,6.85,147600.0,5.4194,5.4273,5.3957,5.4036,147600.0
2008-10-03 15:30:00,6.85,6.89,6.84,6.84,183600.0,5.4036,5.4351,5.3957,5.3957,183600.0
2008-10-03 15:40:00,6.84,6.84,6.8,6.81,250400.0,5.3957,5.3957,5.3642,5.372,250400.0
2008-10-03 15:50:00,6.81,6.82,6.79,6.79,424800.0,5.372,5.3799,5.3563,5.3563,424800.0
2008-10-06 09:30:00,6.85,6.88,6.7,6.86,378800.0,5.4036,5.4273,5.2853,5.4115,378800.0
2008-10-06 09:40:00,6.87,6.9,6.8,6.82,238000.0,5.4194,5.443,5.3642,5.3799,238000.0
2008-10-06 09:50:00,6.82,6.83,6.73,6.76,136000.0,5.3799,5.3878,5.3089,5.3326,136000.0
2008-10-06 10:00:00,6.76,6.76,6.69,6.73,148000.0,5.3326,5.3326,5.2774,5.3089,148000.0
2008-10-06 10:10:00,6.73,6.74,6.68,6.68,170800.0,5.3089,5.3168,5.2695,5.2695,170800.0
2008-10-06 10:20:00,6.7,6.74,6.68,6.71,175600.0,5.2853,5.3168,5.2695,5.2932,175600.0
2008-10-06 10:30:00,6.71,6.72,6.65,6.65,165600.0,5.2932,5.301,5.2458,5.2458,165600.0
2008-10-06 10:40:00,6.65,6.65,6.54,6.62,316000.0,5.2458,5.2458,5.1591,5.2222,316000.0
2008-10-06 10:50:00,6.63,6.68,6.62,6.68,147200.0,5.23,5.2695,5.2222,5.2695,147200.0
2008-10-06 11:00:00,6.67,6.71,6.64,6.71,146000.0,5.2616,5.2932,5.2379,5.2932,146000.0
2008-10-06 11:10:00,6.71,6.72,6.64,6.67,182800.0,5.2932,5.301,5.2379,5.2616,182800.0
2008-10-06 11:20:00,6.67,6.72,6.66,6.7,94000.0,5.2616,5.301,5.2537,5.2853,94000.0
2008-10-06 11:30:00,6.7,6.74,6.69,6.71,141200.0,5.2853,5.3168,5.2774,5.2932,141200.0
2008-10-06 11:40:00,6.71,6.71,6.65,6.65,90800.0,5.2932,5.2932,5.2458,5.2458,90800.0
2008-10-06 11:50:00,6.65,6.65,6.62,6.64,61600.0,5.2458,5.2458,5.2222,5.2379,61600.0
2008-10-06 12:00:00,6.64,6.66,6.63,6.65,43600.0,5.2379,5.2537,5.23,5.2458,43600.0
2008-10-06 12:10:00,6.65,6.66,6.63,6.65,59200.0,5.2458,5.2537,5.23,5.2458,59200.0
2008-10-06 12:20:00,6.65,6.68,6.65,6.67,97200.0,5.2458,5.2695,5.2458,5.2616,97200.0
2008-10-06 12:30:00,6.67,6.68,6.64,6.64,88400.0,5.2616,5.2695,5.2379,5.2379,88400.0
2008-10-06 12:40:00,6.63,6.64,6.6,6.62,110400.0,5.23,5.2379,5.2064,5.2222,110400.0
2008-10-06 12:50:00,6.62,6.64,6.61,6.61,78400.0,5.2222,5.2379,5.2143,5.2143,78400.0
2008-10-06 13:00:00,6.61,6.64,6.59,6.63,86000.0,5.2143,5.2379,5.1985,5.23,86000.0
2008-10-06 13:10:00,6.63,6.64,6.6,6.62,103600.0,5.23,5.2379,5.2064,5.2222,103600.0
2008-10-06 13:20:00,6.62,6.66,6.61,6.63,74000.0,5.2222,5.2537,5.2143,5.23,74000.0
2008-10-06 13:30:00,6.64,6.64,6.6,6.61,77200.0,5.2379,5.2379,5.2064,5.2143,77200.0
2008-10-06 13:40:00,6.61,6.65,6.57,6.58,92800.0,5.2143,5.2458,5.1827,5.1906,92800.0
2008-10-06 13:50:00,6.58,6.65,6.58,6.63,158800.0,5.1906,5.2458,5.1906,5.23,158800.0
2008-10-06 14:00:00,6.62,6.64,6.59,6.6,110400.0,5.2222,5.2379,5.1985,5.2064,110400.0
2008-10-06 14:10:00,6.6,6.62,6.55,6.56,136400.0,5.2064,5.2222,5.1669,5.1748,136400.0
2008-10-06 14:20:00,6.56,6.56,6.52,6.54,164000.0,5.1748,5.1748,5.1433,5.1591,164000.0
2008-10-06 14:30:00,6.54,6.54,6.5,6.52,140000.0,5.1591,5.1591,5.1275,5.1433,140000.0
2008-10-06 14:40:00,6.52,6.52,6.47,6.51,200400.0,5.1433,5.1433,5.1038,5.1354,200400.0
2008-10-06 14:50:00,6.51,6.58,6.5,6.56,210000.0,5.1354,5.1906,5.1275,5.1748,210000.0
2008-10-06 15:00:00,6.55,6.61,6.5,6.6,242800.0,5.1669,5.2143,5.1275,5.2064,242800.0
2008-10-06 15:10:00,6.6,6.65,6.58,6.61,662800.0,5.2064,5.2458,5.1906,5.2143,662800.0
2008-10-06 15:20:00,6.61,6.62,6.56,6.6,560400.0,5.2143,5.2222,5.1748,5.2064,560400.0
2008-10-06 15:30:00,6.6,6.63,6.51,6.52,614400.0,5.2064,5.23,5.1354,5.1433,614400.0
2008-10-06 15:40:00,6.52,6.63,6.5,6.63,544000.0,5.1433,5.23,5.1275,5.23,544000.0
2008-10-06 15:50:00,6.62,6.63,6.54,6.57,1090000.0,5.2222,5.23,5.1591,5.1827,1090000.0
2008-10-07 09:30:00,6.85,6.86,6.57,6.67,156800.0,5.4036,5.4115,5.1827,5.2616,156800.0
2008-10-07 09:40:00,6.67,6.71,6.61,6.64,146800.0,5.2616,5.2932,5.2143,5.2379,146800.0
2008-10-07 09:50:00,6.63,6.64,6.54,6.58,140400.0,5.23,5.2379,5.1591,5.1906,140400.0
2008-10-07 10:00:00,6.58,6.63,6.53,6.62,244800.0,5.1906,5.23,5.1512,5.2222,244800.0
2008-10-07 10:10:00,6.62,6.65,6.59,6.63,82000.0,5.2222,5.2458,5.1985,5.23,82000.0
2008-10-07 10:20:00,6.62,6.66,6.56,6.65,112800.0,5.2222,5.2537,5.1748,5.2458,112800.0
2008-10-07 10:30:00,6.64,6.65,6.58,6.62,119600.0,5.2379,5.2458,5.1906,5.2222,119600.0
2008-10-07 10:40:00,6.62,6.63,6.57,6.58,94000.0,5.2222,5.23,5.1827,5.1906,94000.0
2008-10-07 10:50:00,6.58,6.59,6.55,6.58,97600.0,5.1906,5.1985,5.1669,5.1906,97600.0
2008-10-07 11:00:00,6.58,6.59,6.54,6.56,147600.0,5.1906,5.1985,5.1591,5.1748,147600.0
2008-10-07 11:10:00,6.56,6.57,6.54,6.55,84000.0,5.1748,5.1827,5.1591,5.1669,84000.0
2008-10-07 11:20:00,6.55,6.55,6.5,6.51,170800.0,5.1669,5.1669,5.1275,5.1354,170800.0
2008-10-07 11:30:00,6.51,6.54,6.5,6.52,211600.0,5.1354,5.1591,5.1275,5.1433,211600.0
2008-10-07 11:40:00,6.52,6.54,6.51,6.54,156400.0,5.1433,5.1591,5.1354,5.1591,156400.0
2008-10-07 11:50:00,6.54,6.54,6.48,6.48,208400.0,5.1591,5.1591,5.1117,5.1117,208400.0
2008-10-07 12:00:00,6.49,6.49,6.44,6.44,209600.0,5.1196,5.1196,5.0802,5.0802,209600.0
2008-10-07 12:10:00,6.44,6.47,6.43,6.45,91600.0,5.0802,5.1038,5.0723,5.0881,91600.0
2008-10-07 12:20:00,6.45,6.46,6.38,6.39,199200.0,5.0881,5.0959,5.0328,5.0407,199200.0
2008-10-07 12:30:00,6.38,6.43,6.38,6.43,163600.0,5.0328,5.0723,5.0328,5.0723,163600.0
2008-10-07 12:40:00,6.43,6.45,6.38,6.4,163600.0,5.0723,5.0881,5.0328,5.0486,163600.0
2008-10-07 12:50:00,6.4,6.42,6.39,6.42,104400.0,5.0486,5.0644,5.0407,5.0644,104400.0
2008-10-07 13:00:00,6.42,6.47,6.41,6.46,137600.0,5.0644,5.1038,5.0565,5.0959,137600.0
2008-10-07 13:10:00,6.46,6.48,6.42,6.43,166800.0,5.0959,5.1117,5.0644,5.0723,166800.0
2008-10-07 13:20:00,6.42,6.43,6.34,6.37,178800.0,5.0644,5.0723,5.0013,5.0249,178800.0
2008-10-07 13:30:00,6.37,6.4,6.36,6.39,148400.0,5.0249,5.0486,5.0171,5.0407,148400.0
2008-10-07 13:40:00,6.39,6.39,6.32,6.32,174400.0,5.0407,5.0407,4.9855,4.9855,174400.0
2008-10-07 13:50:00,6.33,6.35,6.32,6.32,305600.0,4.9934,5.0092,4.9855,4.9855,305600.0
2008-10-07 14:00:00,6.32,6.36,6.31,6.34,299600.0,4.9855,5.0171,4.9776,5.0013,299600.0
2008-10-07 14:10:00,6.34,6.41,6.29,6.38,349600.0,5.0013,5.0565,4.9618,5.0328,349600.0
2008-10-07 14:20:00,6.38,6.43,6.37,6.41,256000.0,5.0328,5.0723,5.0249,5.0565,256000.0
2008-10-07 14:30:00,6.41,6.44,6.36,6.39,194800.0,5.0565,5.0802,5.0171,5.0407,194800.0
2008-10-07 14:40:00,6.39,6.41,6.34,6.38,194400.0,5.0407,5.0565,5.0013,5.0328,194400.0
2008-10-07 14:50:00,6.38,6.39,6.31,6.32,264400.0,5.0328,5.0407,4.9776,4.9855,264400.0
2008-10-07 15:00:00,6.32,6.33,6.3,6.32,241600.0,4.9855,4.9934,4.9697,4.9855,241600.0
2008-10-07 15:10:00,6.31,6.32,6.26,6.3,396000.0,4.9776,4.9855,4.9382,4.9697,396000.0
2008-10-07 15:20:00,6.29,6.31,6.27,6.3,351200.0,4.9618,4.9776,4.9461,4.9697,351200.0
2008-10-07 15:30:00,6.3,6.31,6.28,6.28,351200.0,4.9697,4.9776,4.954,4.954,351200.0
2008-10-07 15:40:00,6.28,6.29,6.24,6.25,373200.0,4.954,4.9618,4.9224,4.9303,373200.0
2008-10-07 15:50:00,6.25,6.25,6.2,6.2,909600.0,4.9303,4.9303,4.8908,4.8908,909600.0
2008-10-08 09:30:00,6.2,6.4,6.2,6.28,339200.0,4.8908,5.0486,4.8908,4.954,339200.0
2008-10-08 09:40:00,6.27,6.33,6.21,6.27,316000.0,4.9461,4.9934,4.8987,4.9461,316000.0
2008-10-08 09:50:00,6.27,6.29,6.17,6.24,376800.0,4.9461,4.9618,4.8672,4.9224,376800.0
2008-10-08 10:00:00,6.25,6.28,6.18,6.19,324400.0,4.9303,4.954,4.8751,4.883,324400.0
2008-10-08 10:10:00,6.19,6.25,6.18,6.2,188000.0,4.883,4.9303,4.8751,4.8908,188000.0
2008-10-08 10:20:00,6.2,6.2,6.09,6.15,274400.0,4.8908,4.8908,4.8041,4.8514,274400.0
2008-10-08 10:30:00,6.15,6.19,6.1,6.15,297600.0,4.8514,4.883,4.812,4.8514,297600.0
2008-10-08 10:40:00,6.16,6.18,6.06,6.06,204000.0,4.8593,4.8751,4.7804,4.7804,204000.0
2008-10-08 10:50:00,6.06,6.17,6.06,6.14,169600.0,4.7804,4.8672,4.7804,4.8435,169600.0
2008-10-08 11:00:00,6.14,6.15,6.08,6.1,175200.0,4.8435,4.8514,4.7962,4.812,175200.0
2008-10-08 11:10:00,6.1,6.18,6.1,6.15,172000.0,4.812,4.8751,4.812,4.8514,172000.0
2008-10-08 11:20:00,6.15,6.22,6.15,6.19,175200.0,4.8514,4.9066,4.8514,4.883,175200.0
2008-10-08 11:30:00,6.19,6.21,6.12,6.14,132400.0,4.883,4.8987,4.8277,4.8435,132400.0
2008-10-08 11:40:00,6.14,6.15,6.06,6.09,122800.0,4.8435,4.8514,4.7804,4.8041,122800.0
2008-10-08 11:50:00,6.09,6.12,6.08,6.11,221600.0,4.8041,4.8277,4.7962,4.8198,221600.0
2008-10-08 12:00:00,6.11,6.11,5.98,6.03,400400.0,4.8198,4.8198,4.7173,4.7567,400400.0
2008-10-08 12:10:00,6.03,6.05,6.0,6.05,195600.0,4.7567,4.7725,4.7331,4.7725,195600.0
2008-10-08 12:20:00,6.04,6.05,6.0,6.01,117600.0,4.7646,4.7725,4.7331,4.741,117600.0
2008-10-08 12:30:00,6.01,6.06,5.99,6.04,158800.0,4.741,4.7804,4.7252,4.7646,158800.0
2008-10-08 12:40:00,6.04,6.09,6.01,6.03,151200.0,4.7646,4.8041,4.741,4.7567,151200.0
2008-10-08 12:50:00,6.03,6.08,6.03,6.07,84000.0,4.7567,4.7962,4.7567,4.7883,84000.0
2008-10-08 13:00:00,6.07,6.14,6.06,6.14,330800.0,4.7883,4.8435,4.7804,4.8435,330800.0
2008-10-08 13:10:00,6.14,6.14,6.1,6.13,303600.0,4.8435,4.8435,4.812,4.8356,303600.0
2008-10-08 13:20:00,6.13,6.14,6.05,6.05,218000.0,4.8356,4.8435,4.7725,4.7725,218000.0
2008-10-08 13:30:00,6.05,6.12,6.04,6.08,217600.0,4.7725,4.8277,4.7646,4.7962,217600.0
2008-10-08 13:40:00,6.08,6.13,6.07,6.09,177600.0,4.7962,4.8356,4.7883,4.8041,177600.0
2008-10-08 13:50:00,6.09,6.16,6.09,6.15,112400.0,4.8041,4.8593,4.8041,4.8514,112400.0
2008-10-08 14:00:00,6.15,6.17,6.11,6.14,212400.0,4.8514,4.8672,4.8198,4.8435,212400.0
2008-10-08 14:10:00,6.14,6.15,6.1,6.13,164000.0,4.8435,4.8514,4.812,4.8356,164000.0
2008-10-08 14:20:00,6.13,6.2,6.13,6.14,300400.0,4.8356,4.8908,4.8356,4.8435,300400.0
2008-10-08 14:30:00,6.14,6.17,6.12,6.14,194400.0,4.8435,4.8672,4.8277,4.8435,194400.0
2008-10-08 14:40:00,6.14,6.15,6.08,6.13,146800.0,4.8435,4.8514,4.7962,4.8356,146800.0
2008-10-08 14:50:00,6.13,6.16,6.13,6.13,238400.0,4.8356,4.8593,4.8356,4.8356,238400.0
2008-10-08 15:00:00,6.13,6.17,6.1,6.16,270000.0,4.8356,4.8672,4.812,4.8593,270000.0
2008-10-08 15:10:00,6.16,6.17,6.11,6.17,260800.0,4.8593,4.8672,4.8198,4.8672,260800.0
2008-10-08 15:20:00,6.17,6.17,6.12,6.14,493200.0,4.8672,4.8672,4.8277,4.8435,493200.0
2008-10-08 15:30:00,6.14,6.17,6.09,6.1,444000.0,4.8435,4.8672,4.8041,4.812,444000.0
2008-10-08 15:40:00,6.1,6.13,6.02,6.03,520400.0,4.812,4.8356,4.7489,4.7567,520400.0
2008-10-08 15:50:00,6.03,6.08,5.99,5.99,852800.0,4.7567,4.7962,4.7252,4.7252,852800.0
2008-10-09 09:30:00,6.0,6.04,5.82,5.85,292000.0,4.7331,4.7646,4.5911,4.6147,292000.0
2008-10-09 09:40:00,5.85,6.02,5.84,5.98,380000.0,4.6147,4.7489,4.6069,4.7173,380000.0
2008-10-09 09:50:00,5.97,6.03,5.95,5.97,333200.0,4.7094,4.7567,4.6936,4.7094,333200.0
2008-10-09 10:00:00,5.97,6.01,5.95,6.0,194400.0,4.7094,4.741,4.6936,4.7331,194400.0
2008-10-09 10:10:00,6.0,6.02,5.97,5.99,261600.0,4.7331,4.7489,4.7094,4.7252,261600.0
2008-10-09 10:20:00,5.99,6.0,5.91,5.91,130800.0,4.7252,4.7331,4.6621,4.6621,130800.0
2008-10-09 10:30:00,5.91,5.94,5.89,5.9,128000.0,4.6621,4.6857,4.6463,4.6542,128000.0
2008-10-09 10:40:00,5.9,5.97,5.88,5.95,212400.0,4.6542,4.7094,4.6384,4.6936,212400.0
2008-10-09 10:50:00,5.95,5.96,5.91,5.93,120000.0,4.6936,4.7015,4.6621,4.6779,120000.0
2008-10-09 11:00:00,5.93,5.93,5.86,5.92,198000.0,4.6779,4.6779,4.6226,4.67,198000.0
2008-10-09 11:10:00,5.92,5.98,5.92,5.98,205600.0,4.67,4.7173,4.67,4.7173,205600.0
2008-10-09 11:20:00,5.98,6.01,5.96,5.98,161600.0,4.7173,4.741,4.7015,4.7173,161600.0
2008-10-09 11:30:00,5.98,6.0,5.97,5.99,272400.0,4.7173,4.7331,4.7094,4.7252,272400.0
2008-10-09 11:40:00,5.98,6.01,5.96,6.0,209200.0,4.7173,4.741,4.7015,4.7331,209200.0
2008-10-09 11:50:00,5.99,6.0,5.96,5.96,149200.0,4.7252,4.7331,4.7015,4.7015,149200.0
2008-10-09 12:00:00,5.96,5.99,5.96,5.99,212000.0,4.7015,4.7252,4.7015,4.7252,212000.0
2008-10-09 12:10:00,5.98,6.0,5.95,5.97,118000.0,4.7173,4.7331,4.6936,4.7094,118000.0
2008-10-09 12:20:00,5.97,5.98,5.94,5.94,73600.0,4.7094,4.7173,4.6857,4.6857,73600.0
2008-10-09 12:30:00,5.95,5.95,5.93,5.93,100800.0,4.6936,4.6936,4.6779,4.6779,100800.0
2008-10-09 12:40:00,5.94,5.94,5.9,5.9,136400.0,4.6857,4.6857,4.6542,4.6542,136400.0
2008-10-09 12:50:00,5.9,5.94,5.9,5.93,62400.0,4.6542,4.6857,4.6542,4.6779,62400.0
2008-10-09 13:00:00,5.93,5.95,5.93,5.93,86400.0,4.6779,4.6936,4.6779,4.6779,86400.0
2008-10-09 13:10:00,5.93,5.98,5.93,5.96,138400.0,4.6779,4.7173,4.6779,4.7015,138400.0
2008-10-09 13:20:00,5.96,5.98,5.92,5.96,199200.0,4.7015,4.7173,4.67,4.7015,199200.0
2008-10-09 13:30:00,5.97,5.99,5.93,5.93,204000.0,4.7094,4.7252,4.6779,4.6779,204000.0
2008-10-09 13:40:00,5.93,5.95,5.91,5.92,87200.0,4.6779,4.6936,4.6621,4.67,87200.0
2008-10-09 13:50:00,5.92,5.96,5.92,5.94,178800.0,4.67,4.7015,4.67,4.6857,178800.0
2008-10-09 14:00:00,5.94,5.96,5.93,5.94,220800.0,4.6857,4.7015,4.6779,4.6857,220800.0
2008-10-09 14:10:00,5.94,5.95,5.89,5.91,294400.0,4.6857,4.6936,4.6463,4.6621,294400.0
2008-10-09 14:20:00,5.9,5.91,5.89,5.9,378400.0,4.6542,4.6621,4.6463,4.6542,378400.0
2008-10-09 14:30:00,5.9,5.92,5.88,5.88,259600.0,4.6542,4.67,4.6384,4.6384,259600.0
2008-10-09 14:40:00,5.88,5.89,5.83,5.83,402800.0,4.6384,4.6463,4.599,4.599,402800.0
2008-10-09 14:50:00,5.83,5.83,5.78,5.78,368000.0,4.599,4.599,4.5595,4.5595,368000.0
2008-10-09 15:00:00,5.78,5.79,5.73,5.76,438000.0,4.5595,4.5674,4.5201,4.5438,438000.0
2008-10-09 15:10:00,5.77,5.77,5.7,5.7,376000.0,4.5516,4.5516,4.4964,4.4964,376000.0
2008-10-09 15:20:00,5.7,5.73,5.68,5.69,386000.0,4.4964,4.5201,4.4806,4.4885,386000.0
2008-10-09 15:30:00,5.69,5.71,5.64,5.64,463600.0,4.4885,4.5043,4.4491,4.4491,463600.0
2008-10-09 15:40:00,5.64,5.65,5.52,5.55,698400.0,4.4491,4.457,4.3544,4.3781,698400.0
2008-10-09 15:50:00,5.54,5.57,5.5,5.55,1209600.0,4.3702,4.3939,4.3387,4.3781,1209600.0
2008-10-10 09:30:00,5.43,5.54,5.31,5.48,544800.0,4.2834,4.3702,4.1888,4.3229,544800.0
2008-10-10 09:40:00,5.47,5.57,5.42,5.52,562800.0,4.315,4.3939,4.2755,4.3544,562800.0
2008-10-10 09:50:00,5.53,5.59,5.47,5.5,460400.0,4.3623,4.4096,4.315,4.3387,460400.0
2008-10-10 10:00:00,5.5,5.75,5.48,5.66,523200.0,4.3387,4.5359,4.3229,4.4649,523200.0
2008-10-10 10:10:00,5.68,5.68,5.52,5.55,277200.0,4.4806,4.4806,4.3544,4.3781,277200.0
2008-10-10 10:20:00,5.55,5.63,5.54,5.56,278000.0,4.3781,4.4412,4.3702,4.386,278000.0
2008-10-10 10:30:00,5.56,5.58,5.5,5.52,300000.0,4.386,4.4018,4.3387,4.3544,300000.0
2008-10-10 10:40:00,5.52,5.54,5.46,5.53,272400.0,4.3544,4.3702,4.3071,4.3623,272400.0
2008-10-10 10:50:00,5.53,5.54,5.49,5.51,197600.0,4.3623,4.3702,4.3308,4.3465,197600.0
2008-10-10 11:00:00,5.51,5.55,5.43,5.45,360400.0,4.3465,4.3781,4.2834,4.2992,360400.0
2008-10-10 11:10:00,5.45,5.51,5.39,5.45,213200.0,4.2992,4.3465,4.2519,4.2992,213200.0
2008-10-10 11:20:00,5.45,5.47,5.38,5.39,166000.0,4.2992,4.315,4.244,4.2519,166000.0
2008-10-10 11:30:00,5.4,5.45,5.37,5.44,272400.0,4.2598,4.2992,4.2361,4.2913,272400.0
2008-10-10 11:40:00,5.44,5.46,5.4,5.4,146800.0,4.2913,4.3071,4.2598,4.2598,146800.0
2008-10-10 11:50:00,5.4,5.42,5.35,5.39,206000.0,4.2598,4.2755,4.2203,4.2519,206000.0
2008-10-10 12:00:00,5.37,5.46,5.37,5.43,230000.0,4.2361,4.3071,4.2361,4.2834,230000.0
2008-10-10 12:10:00,5.43,5.5,5.42,5.45,196400.0,4.2834,4.3387,4.2755,4.2992,196400.0
2008-10-10 12:20:00,5.46,5.51,5.43,5.45,160000.0,4.3071,4.3465,4.2834,4.2992,160000.0
2008-10-10 12:30:00,5.44,5.47,5.41,5.43,155600.0,4.2913,4.315,4.2677,4.2834,155600.0
2008-10-10 12:40:00,5.43,5.52,5.43,5.46,162000.0,4.2834,4.3544,4.2834,4.3071,162000.0
2008-10-10 12:50:00,5.46,5.48,5.45,5.48,120400.0,4.3071,4.3229,4.2992,4.3229,120400.0
2008-10-10 13:00:00,5.48,5.48,5.44,5.45,92000.0,4.3229,4.3229,4.2913,4.2992,92000.0
2008-10-10 13:10:00,5.45,5.45,5.37,5.38,194800.0,4.2992,4.2992,4.2361,4.244,194800.0
2008-10-10 13:20:00,5.38,5.43,5.37,5.42,155600.0,4.244,4.2834,4.2361,4.2755,155600.0
2008-10-10 13:30:00,5.42,5.42,5.34,5.37,286400.0,4.2755,4.2755,4.2124,4.2361,286400.0
2008-10-10 13:40:00,5.37,5.37,5.27,5.29,359200.0,4.2361,4.2361,4.1572,4.173,359200.0
2008-10-10 13:50:00,5.29,5.35,5.27,5.35,318800.0,4.173,4.2203,4.1572,4.2203,318800.0
2008-10-10 14:00:00,5.35,5.39,5.3,5.37,448000.0,4.2203,4.2519,4.1809,4.2361,448000.0
2008-10-10 14:10:00,5.37,5.4,5.32,5.32,402400.0,4.2361,4.2598,4.1967,4.1967,402400.0
2008-10-10 14:20:00,5.33,5.37,5.29,5.3,337200.0,4.2045,4.2361,4.173,4.1809,337200.0
2008-10-10 14:30:00,5.3,5.34,5.26,5.3,294400.0,4.1809,4.2124,4.1493,4.1809,294400.0
2008-10-10 14:40:00,5.3,5.35,5.26,5.33,342000.0,4.1809,4.2203,4.1493,4.2045,342000.0
2008-10-10 14:50:00,5.32,5.34,5.26,5.3,391200.0,4.1967,4.2124,4.1493,4.1809,391200.0
2008-10-10 15:00:00,5.3,5.36,5.28,5.34,405600.0,4.1809,4.2282,4.1651,4.2124,405600.0
2008-10-10 15:10:00,5.33,5.48,5.33,5.4,512800.0,4.2045,4.3229,4.2045,4.2598,512800.0
2008-10-10 15:20:00,5.4,5.55,5.4,5.54,482400.0,4.2598,4.3781,4.2598,4.3702,482400.0
2008-10-10 15:30:00,5.54,5.64,5.52,5.54,551200.0,4.3702,4.4491,4.3544,4.3702,551200.0
2008-10-10 15:40:00,5.54,5.55,5.44,5.48,657200.0,4.3702,4.3781,4.2913,4.3229,657200.0
2008-10-10 15:50:00,5.48,5.52,5.42,5.43,1093600.0,4.3229,4.3544,4.2755,4.2834,1093600.0
2008-10-13 09:30:00,5.54,5.54,5.35,5.37,402400.0,4.3702,4.3702,4.2203,4.2361,402400.0
2008-10-13 09:40:00,5.37,5.43,5.34,5.42,294400.0,4.2361,4.2834,4.2124,4.2755,294400.0
2008-10-13 09:50:00,5.42,5.47,5.38,5.47,234400.0,4.2755,4.315,4.244,4.315,234400.0
2008-10-13 10:00:00,5.47,5.53,5.46,5.52,296800.0,4.315,4.3623,4.3071,4.3544,296800.0
2008-10-13 10:10:00,5.52,5.59,5.51,5.58,307200.0,4.3544,4.4096,4.3465,4.4018,307200.0
2008-10-13 10:20:00,5.58,5.64,5.58,5.63,298800.0,4.4018,4.4491,4.4018,4.4412,298800.0
2008-10-13 10:30:00,5.63,5.65,5.62,5.65,208000.0,4.4412,4.457,4.4333,4.457,208000.0
2008-10-13 10:40:00,5.64,5.69,5.63,5.68,179200.0,4.4491,4.4885,4.4412,4.4806,179200.0
2008-10-13 10:50:00,5.68,5.68,5.66,5.67,136400.0,4.4806,4.4806,4.4649,4.4728,136400.0
2008-10-13 11:00:00,5.66,5.68,5.62,5.63,98000.0,4.4649,4.4806,4.4333,4.4412,98000.0
2008-10-13 11:10:00,5.63,5.63,5.57,5.57,72400.0,4.4412,4.4412,4.3939,4.3939,72400.0
2008-10-13 11:20:00,5.57,5.6,5.57,5.6,60400.0,4.3939,4.4175,4.3939,4.4175,60400.0
2008-10-13 11:30:00,5.6,5.62,5.59,5.62,87600.0,4.4175,4.4333,4.4096,4.4333,87600.0
2008-10-13 11:40:00,5.62,5.64,5.62,5.63,73200.0,4.4333,4.4491,4.4333,4.4412,73200.0
2008-10-13 11:50:00,5.63,5.63,5.62,5.63,75600.0,4.4412,4.4412,4.4333,4.4412,75600.0
2008-10-13 12:00:00,5.63,5.63,5.62,5.63,64400.0,4.4412,4.4412,4.4333,4.4412,64400.0
2008-10-13 12:10:00,5.63,5.66,5.63,5.65,134000.0,4.4412,4.4649,4.4412,4.457,134000.0
2008-10-13 12:20:00,5.66,5.66,5.64,5.66,90000.0,4.4649,4.4649,4.4491,4.4649,90000.0
2008-10-13 12:30:00,5.65,5.66,5.65,5.65,80800.0,4.457,4.4649,4.457,4.457,80800.0
2008-10-13 12:40:00,5.65,5.67,5.65,5.66,29200.0,4.457,4.4728,4.457,4.4649,29200.0
2008-10-13 12:50:00,5.66,5.68,5.66,5.68,152800.0,4.4649,4.4806,4.4649,4.4806,152800.0
2008-10-13 13:00:00,5.68,5.68,5.67,5.67,112400.0,4.4806,4.4806,4.4728,4.4728,112400.0
2008-10-13 13:10:00,5.67,5.67,5.67,5.67,62800.0,4.4728,4.4728,4.4728,4.4728,62800.0
2008-10-13 13:20:00,5.67,5.68,5.66,5.67,71200.0,4.4728,4.4806,4.4649,4.4728,71200.0
2008-10-13 13:30:00,5.67,5.68,5.64,5.64,72800.0,4.4728,4.4806,4.4491,4.4491,72800.0
2008-10-13 13:40:00,5.64,5.64,5.63,5.63,155200.0,4.4491,4.4491,4.4412,4.4412,155200.0
2008-10-13 13:50:00,5.63,5.64,5.62,5.62,145600.0,4.4412,4.4491,4.4333,4.4333,145600.0
2008-10-13 14:00:00,5.62,5.62,5.6,5.6,130800.0,4.4333,4.4333,4.4175,4.4175,130800.0
2008-10-13 14:10:00,5.6,5.62,5.6,5.62,132000.0,4.4175,4.4333,4.4175,4.4333,132000.0
2008-10-13 14:20:00,5.62,5.62,5.58,5.58,225200.0,4.4333,4.4333,4.4018,4.4018,225200.0
2008-10-13 14:30:00,5.58,5.63,5.57,5.62,161200.0,4.4018,4.4412,4.3939,4.4333,161200.0
2008-10-13 14:40:00,5.62,5.66,5.62,5.66,221200.0,4.4333,4.4649,4.4333,4.4649,221200.0
2008-10-13 14:50:00,5.66,5.68,5.63,5.67,180800.0,4.4649,4.4806,4.4412,4.4728,180800.0
2008-10-13 15:00:00,5.67,5.7,5.67,5.69,220000.0,4.4728,4.4964,4.4728,4.4885,220000.0
2008-10-13 15:10:00,5.69,5.7,5.68,5.69,177600.0,4.4885,4.4964,4.4806,4.4885,177600.0
2008-10-13 15:20:00,5.69,5.72,5.69,5.72,295600.0,4.4885,4.5122,4.4885,4.5122,295600.0
2008-10-13 15:30:00,5.72,5.72,5.69,5.7,360400.0,4.5122,4.5122,4.4885,4.4964,360400.0
2008-10-13 15:40:00,5.7,5.73,5.69,5.72,481600.0,4.4964,4.5201,4.4885,4.5122,481600.0
2008-10-13 15:50:00,5.72,5.88,5.72,5.86,1516000.0,4.5122,4.6384,4.5122,4.6226,1516000.0
2008-10-14 09:30:00,5.99,6.09,5.84,5.84,473600.0,4.7252,4.8041,4.6069,4.6069,473600.0
2008-10-14 09:40:00,5.86,5.9,5.83,5.88,178000.0,4.6226,4.6542,4.599,4.6384,178000.0
2008-10-14 09:50:00,5.89,5.91,5.75,5.75,276000.0,4.6463,4.6621,4.5359,4.5359,276000.0
2008-10-14 10:00:00,5.75,5.87,5.75,5.81,226800.0,4.5359,4.6305,4.5359,4.5832,226800.0
2008-10-14 10:10:00,5.81,5.81,5.77,5.81,150400.0,4.5832,4.5832,4.5516,4.5832,150400.0
2008-10-14 10:20:00,5.81,5.82,5.77,5.79,104800.0,4.5832,4.5911,4.5516,4.5674,104800.0
2008-10-14 10:30:00,5.8,5.82,5.75,5.75,162400.0,4.5753,4.5911,4.5359,4.5359,162400.0
2008-10-14 10:40:00,5.76,5.76,5.66,5.72,237200.0,4.5438,4.5438,4.4649,4.5122,237200.0
2008-10-14 10:50:00,5.73,5.8,5.73,5.79,193600.0,4.5201,4.5753,4.5201,4.5674,193600.0
2008-10-14 11:00:00,5.79,5.79,5.72,5.73,292400.0,4.5674,4.5674,4.5122,4.5201,292400.0
2008-10-14 11:10:00,5.73,5.76,5.7,5.76,193600.0,4.5201,4.5438,4.4964,4.5438,193600.0
2008-10-14 11:20:00,5.75,5.78,5.73,5.77,198800.0,4.5359,4.5595,4.5201,4.5516,198800.0
2008-10-14 11:30:00,5.77,5.78,5.73,5.74,224000.0,4.5516,4.5595,4.5201,4.528,224000.0
2008-10-14 11:40:00,5.74,5.79,5.74,5.77,219600.0,4.528,4.5674,4.528,4.5516,219600.0
2008-10-14 11:50:00,5.77,5.77,5.73,5.75,100400.0,4.5516,4.5516,4.5201,4.5359,100400.0
2008-10-14 12:00:00,5.75,5.75,5.68,5.71,97600.0,4.5359,4.5359,4.4806,4.5043,97600.0
2008-10-14 12:10:00,5.71,5.74,5.69,5.71,129600.0,4.5043,4.528,4.4885,4.5043,129600.0
2008-10-14 12:20:00,5.7,5.72,5.7,5.72,106400.0,4.4964,4.5122,4.4964,4.5122,106400.0
2008-10-14 12:30:00,5.72,5.75,5.69,5.75,134000.0,4.5122,4.5359,4.4885,4.5359,134000.0
2008-10-14 12:40:00,5.74,5.77,5.74,5.76,112000.0,4.528,4.5516,4.528,4.5438,112000.0
2008-10-14 12:50:00,5.77,5.79,5.75,5.75,184400.0,4.5516,4.5674,4.5359,4.5359,184400.0
2008-10-14 13:00:00,5.76,5.77,5.74,5.75,79600.0,4.5438,4.5516,4.528,4.5359,79600.0
2008-10-14 13:10:00,5.74,5.75,5.72,5.74,76400.0,4.528,4.5359,4.5122,4.528,76400.0
2008-10-14 13:20:00,5.74,5.76,5.74,5.76,66000.0,4.528,4.5438,4.528,4.5438,66000.0
2008-10-14 13:30:00,5.75,5.77,5.73,5.73,94800.0,4.5359,4.5516,4.5201,4.5201,94800.0
2008-10-14 13:40:00,5.73,5.75,5.73,5.74,100800.0,4.5201,4.5359,4.5201,4.528,100800.0
2008-10-14 13:50:00,5.74,5.75,5.73,5.74,151200.0,4.528,4.5359,4.5201,4.528,151200.0
2008-10-14 14:00:00,5.73,5.75,5.68,5.68,181600.0,4.5201,4.5359,4.4806,4.4806,181600.0
2008-10-14 14:10:00,5.68,5.68,5.61,5.63,258400.0,4.4806,4.4806,4.4254,4.4412,258400.0
2008-10-14 14:20:00,5.63,5.66,5.62,5.66,234800.0,4.4412,4.4649,4.4333,4.4649,234800.0
2008-10-14 14:30:00,5.66,5.67,5.6,5.61,280800.0,4.4649,4.4728,4.4175,4.4254,280800.0
2008-10-14 14:40:00,5.61,5.62,5.53,5.54,294400.0,4.4254,4.4333,4.3623,4.3702,294400.0
2008-10-14 14:50:00,5.54,5.57,5.53,5.55,307200.0,4.3702,4.3939,4.3623,4.3781,307200.0
2008-10-14 15:00:00,5.55,5.59,5.54,5.59,321200.0,4.3781,4.4096,4.3702,4.4096,321200.0
2008-10-14 15:10:00,5.59,5.67,5.59,5.64,336800.0,4.4096,4.4728,4.4096,4.4491,336800.0
2008-10-14 15:20:00,5.64,5.67,5.61,5.67,288800.0,4.4491,4.4728,4.4254,4.4728,288800.0
2008-10-14 15:30:00,5.67,5.74,5.63,5.63,381600.0,4.4728,4.528,4.4412,4.4412,381600.0
2008-10-14 15:40:00,5.63,5.72,5.63,5.67,328000.0,4.4412,4.5122,4.4412,4.4728,328000.0
2008-10-14 15:50:00,5.67,5.67,5.6,5.61,840400.0,4.4728,4.4728,4.4175,4.4254,840400.0
2008-10-15 09:30:00,5.5,5.67,5.5,5.54,279600.0,4.3387,4.4728,4.3387,4.3702,279600.0
2008-10-15 09:40:00,5.53,5.54,5.49,5.51,190000.0,4.3623,4.3702,4.3308,4.3465,190000.0
2008-10-15 09:50:00,5.51,5.57,5.48,5.56,239200.0,4.3465,4.3939,4.3229,4.386,239200.0
2008-10-15 10:00:00,5.56,5.58,5.53,5.56,324400.0,4.386,4.4018,4.3623,4.386,324400.0
2008-10-15 10:10:00,5.56,5.61,5.55,5.56,156000.0,4.386,4.4254,4.3781,4.386,156000.0
2008-10-15 10:20:00,5.57,5.59,5.54,5.54,78400.0,4.3939,4.4096,4.3702,4.3702,78400.0
2008-10-15 10:30:00,5.54,5.6,5.54,5.6,154400.0,4.3702,4.4175,4.3702,4.4175,154400.0
2008-10-15 10:40:00,5.6,5.61,5.52,5.52,204000.0,4.4175,4.4254,4.3544,4.3544,204000.0
2008-10-15 10:50:00,5.52,5.54,5.48,5.51,82800.0,4.3544,4.3702,4.3229,4.3465,82800.0
2008-10-15 11:00:00,5.51,5.55,5.51,5.55,170000.0,4.3465,4.3781,4.3465,4.3781,170000.0
2008-10-15 11:10:00,5.55,5.58,5.55,5.57,93600.0,4.3781,4.4018,4.3781,4.3939,93600.0
2008-10-15 11:20:00,5.57,5.57,5.53,5.56,102800.0,4.3939,4.3939,4.3623,4.386,102800.0
2008-10-15 11:30:00,5.56,5.58,5.55,5.56,86000.0,4.386,4.4018,4.3781,4.386,86000.0
2008-10-15 11:40:00,5.56,5.58,5.53,5.54,84400.0,4.386,4.4018,4.3623,4.3702,84400.0
2008-10-15 11:50:00,5.54,5.55,5.52,5.55,57600.0,4.3702,4.3781,4.3544,4.3781,57600.0
2008-10-15 12:00:00,5.55,5.56,5.55,5.56,62400.0,4.3781,4.386,4.3781,4.386,62400.0
2008-10-15 12:10:00,5.54,5.55,5.51,5.51,70000.0,4.3702,4.3781,4.3465,4.3465,70000.0
2008-10-15 12:20:00,5.51,5.52,5.48,5.5,55600.0,4.3465,4.3544,4.3229,4.3387,55600.0
2008-10-15 12:30:00,5.5,5.52,5.5,5.52,29200.0,4.3387,4.3544,4.3387,4.3544,29200.0
2008-10-15 12:40:00,5.52,5.55,5.51,5.52,96400.0,4.3544,4.3781,4.3465,4.3544,96400.0
2008-10-15 12:50:00,5.52,5.53,5.5,5.51,56800.0,4.3544,4.3623,4.3387,4.3465,56800.0
2008-10-15 13:00:00,5.5,5.5,5.48,5.49,38400.0,4.3387,4.3387,4.3229,4.3308,38400.0
2008-10-15 13:10:00,5.49,5.49,5.45,5.46,53200.0,4.3308,4.3308,4.2992,4.3071,53200.0
2008-10-15 13:20:00,5.46,5.47,5.43,5.46,132800.0,4.3071,4.315,4.2834,4.3071,132800.0
2008-10-15 13:30:00,5.46,5.46,5.39,5.41,116400.0,4.3071,4.3071,4.2519,4.2677,116400.0
2008-10-15 13:40:00,5.4,5.44,5.39,5.44,196000.0,4.2598,4.2913,4.2519,4.2913,196000.0
2008-10-15 13:50:00,5.44,5.45,5.39,5.4,119200.0,4.2913,4.2992,4.2519,4.2598,119200.0
2008-10-15 14:00:00,5.4,5.41,5.36,5.4,148400.0,4.2598,4.2677,4.2282,4.2598,148400.0
2008-10-15 14:10:00,5.4,5.4,5.36,5.37,69600.0,4.2598,4.2598,4.2282,4.2361,69600.0
2008-10-15 14:20:00,5.37,5.45,5.37,5.44,128000.0,4.2361,4.2992,4.2361,4.2913,128000.0
2008-10-15 14:30:00,5.44,5.45,5.41,5.42,102400.0,4.2913,4.2992,4.2677,4.2755,102400.0
2008-10-15 14:40:00,5.42,5.49,5.42,5.49,144400.0,4.2755,4.3308,4.2755,4.3308,144400.0
2008-10-15 14:50:00,5.49,5.49,5.42,5.43,196000.0,4.3308,4.3308,4.2755,4.2834,196000.0
2008-10-15 15:00:00,5.43,5.5,5.4,5.49,488000.0,4.2834,4.3387,4.2598,4.3308,488000.0
2008-10-15 15:10:00,5.49,5.49,5.44,5.45,227200.0,4.3308,4.3308,4.2913,4.2992,227200.0
2008-10-15 15:20:00,5.45,5.47,5.41,5.43,210400.0,4.2992,4.315,4.2677,4.2834,210400.0
2008-10-15 15:30:00,5.43,5.43,5.38,5.39,211200.0,4.2834,4.2834,4.244,4.2519,211200.0
2008-10-15 15:40:00,5.39,5.41,5.35,5.35,205200.0,4.2519,4.2677,4.2203,4.2203,205200.0
2008-10-15 15:50:00,5.35,5.35,5.22,5.22,870800.0,4.2203,4.2203,4.1178,4.1178,870800.0
2008-10-16 09:30:00,5.17,5.22,5.03,5.22,304400.0,4.0783,4.1178,3.9679,4.1178,304400.0
2008-10-16 09:40:00,5.22,5.36,5.22,5.33,260400.0,4.1178,4.2282,4.1178,4.2045,260400.0
2008-10-16 09:50:00,5.33,5.35,5.28,5.31,175200.0,4.2045,4.2203,4.1651,4.1888,175200.0
2008-10-16 10:00:00,5.31,5.31,5.2,5.2,289200.0,4.1888,4.1888,4.102,4.102,289200.0
2008-10-16 10:10:00,5.2,5.2,5.09,5.12,272000.0,4.102,4.102,4.0152,4.0389,272000.0
2008-10-16 10:20:00,5.11,5.18,5.11,5.11,162800.0,4.031,4.0862,4.031,4.031,162800.0
2008-10-16 10:30:00,5.1,5.13,5.06,5.07,214800.0,4.0231,4.0468,3.9916,3.9994,214800.0
2008-10-16 10:40:00,5.07,5.16,5.06,5.16,213600.0,3.9994,4.0704,3.9916,4.0704,213600.0
2008-10-16 10:50:00,5.16,5.17,5.08,5.09,196000.0,4.0704,4.0783,4.0073,4.0152,196000.0
2008-10-16 11:00:00,5.09,5.1,5.03,5.04,265600.0,4.0152,4.0231,3.9679,3.9758,265600.0
2008-10-16 11:10:00,5.04,5.06,5.0,5.04,160800.0,3.9758,3.9916,3.9442,3.9758,160800.0
2008-10-16 11:20:00,5.02,5.12,5.02,5.1,110800.0,3.96,4.0389,3.96,4.0231,110800.0
2008-10-16 11:30:00,5.1,5.18,5.1,5.16,162800.0,4.0231,4.0862,4.0231,4.0704,162800.0
2008-10-16 11:40:00,5.15,5.18,5.13,5.14,154800.0,4.0626,4.0862,4.0468,4.0547,154800.0
2008-10-16 11:50:00,5.14,5.2,5.1,5.16,276400.0,4.0547,4.102,4.0231,4.0704,276400.0
2008-10-16 12:00:00,5.15,5.18,5.11,5.14,149600.0,4.0626,4.0862,4.031,4.0547,149600.0
2008-10-16 12:10:00,5.14,5.27,5.14,5.26,371200.0,4.0547,4.1572,4.0547,4.1493,371200.0
2008-10-16 12:20:00,5.26,5.32,5.23,5.23,269200.0,4.1493,4.1967,4.1257,4.1257,269200.0
2008-10-16 12:30:00,5.24,5.27,5.21,5.25,197200.0,4.1336,4.1572,4.1099,4.1414,197200.0
2008-10-16 12:40:00,5.25,5.27,5.18,5.22,215600.0,4.1414,4.1572,4.0862,4.1178,215600.0
2008-10-16 12:50:00,5.23,5.23,5.17,5.2,184800.0,4.1257,4.1257,4.0783,4.102,184800.0
2008-10-16 13:00:00,5.19,5.24,5.17,5.18,144400.0,4.0941,4.1336,4.0783,4.0862,144400.0
2008-10-16 13:10:00,5.18,5.25,5.18,5.23,170400.0,4.0862,4.1414,4.0862,4.1257,170400.0
2008-10-16 13:20:00,5.23,5.28,5.21,5.22,120400.0,4.1257,4.1651,4.1099,4.1178,120400.0
2008-10-16 13:30:00,5.21,5.24,5.16,5.17,112000.0,4.1099,4.1336,4.0704,4.0783,112000.0
2008-10-16 13:40:00,5.16,5.23,5.16,5.2,140000.0,4.0704,4.1257,4.0704,4.102,140000.0
2008-10-16 13:50:00,5.2,5.29,5.19,5.26,150400.0,4.102,4.173,4.0941,4.1493,150400.0
2008-10-16 14:00:00,5.26,5.27,5.21,5.21,124000.0,4.1493,4.1572,4.1099,4.1099,124000.0
2008-10-16 14:10:00,5.21,5.22,5.19,5.2,100800.0,4.1099,4.1178,4.0941,4.102,100800.0
2008-10-16 14:20:00,5.2,5.2,5.16,5.19,163200.0,4.102,4.102,4.0704,4.0941,163200.0
2008-10-16 14:30:00,5.19,5.23,5.17,5.22,112400.0,4.0941,4.1257,4.0783,4.1178,112400.0
2008-10-16 14:40:00,5.22,5.29,5.21,5.29,128400.0,4.1178,4.173,4.1099,4.173,128400.0
2008-10-16 14:50:00,5.29,5.29,5.23,5.24,165600.0,4.173,4.173,4.1257,4.1336,165600.0
2008-10-16 15:00:00,5.24,5.35,5.23,5.35,192000.0,4.1336,4.2203,4.1257,4.2203,192000.0
2008-10-16 15:10:00,5.35,5.37,5.32,5.33,262400.0,4.2203,4.2361,4.1967,4.2045,262400.0
2008-10-16 15:20:00,5.33,5.34,5.31,5.34,134000.0,4.2045,4.2124,4.1888,4.2124,134000.0
2008-10-16 15:30:00,5.33,5.36,5.29,5.34,235200.0,4.2045,4.2282,4.173,4.2124,235200.0
2008-10-16 15:40:00,5.33,5.41,5.33,5.41,248800.0,4.2045,4.2677,4.2045,4.2677,248800.0
2008-10-16 15:50:00,5.41,5.43,5.38,5.4,644400.0,4.2677,4.2834,4.244,4.2598,644400.0
2008-10-17 09:30:00,5.26,5.36,5.25,5.3,1334400.0,4.1493,4.2282,4.1414,4.1809,1334400.0
2008-10-17 09:40:00,5.3,5.39,5.3,5.36,164000.0,4.1809,4.2519,4.1809,4.2282,164000.0
2008-10-17 09:50:00,5.36,5.38,5.3,5.35,176800.0,4.2282,4.244,4.1809,4.2203,176800.0
2008-10-17 10:00:00,5.35,5.39,5.31,5.32,224400.0,4.2203,4.2519,4.1888,4.1967,224400.0
2008-10-17 10:10:00,5.32,5.33,5.26,5.31,94400.0,4.1967,4.2045,4.1493,4.1888,94400.0
2008-10-17 10:20:00,5.31,5.36,5.3,5.35,130800.0,4.1888,4.2282,4.1809,4.2203,130800.0
2008-10-17 10:30:00,5.36,5.36,5.3,5.33,96000.0,4.2282,4.2282,4.1809,4.2045,96000.0
2008-10-17 10:40:00,5.32,5.41,5.31,5.41,109600.0,4.1967,4.2677,4.1888,4.2677,109600.0
2008-10-17 10:50:00,5.41,5.43,5.4,5.42,118400.0,4.2677,4.2834,4.2598,4.2755,118400.0
2008-10-17 11:00:00,5.42,5.47,5.41,5.45,133600.0,4.2755,4.315,4.2677,4.2992,133600.0
2008-10-17 11:10:00,5.45,5.45,5.4,5.4,119600.0,4.2992,4.2992,4.2598,4.2598,119600.0
2008-10-17 11:20:00,5.4,5.41,5.37,5.39,104000.0,4.2598,4.2677,4.2361,4.2519,104000.0
2008-10-17 11:30:00,5.38,5.39,5.35,5.36,103600.0,4.244,4.2519,4.2203,4.2282,103600.0
2008-10-17 11:40:00,5.36,5.38,5.34,5.35,66000.0,4.2282,4.244,4.2124,4.2203,66000.0
2008-10-17 11:50:00,5.35,5.38,5.35,5.37,39200.0,4.2203,4.244,4.2203,4.2361,39200.0
2008-10-17 12:00:00,5.36,5.38,5.35,5.37,65200.0,4.2282,4.244,4.2203,4.2361,65200.0
2008-10-17 12:10:00,5.37,5.39,5.36,5.39,50400.0,4.2361,4.2519,4.2282,4.2519,50400.0
2008-10-17 12:20:00,5.39,5.42,5.38,5.4,56800.0,4.2519,4.2755,4.244,4.2598,56800.0
2008-10-17 12:30:00,5.4,5.4,5.37,5.39,46800.0,4.2598,4.2598,4.2361,4.2519,46800.0
2008-10-17 12:40:00,5.39,5.42,5.39,5.42,50000.0,4.2519,4.2755,4.2519,4.2755,50000.0
2008-10-17 12:50:00,5.42,5.46,5.41,5.45,72000.0,4.2755,4.3071,4.2677,4.2992,72000.0
2008-10-17 13:00:00,5.45,5.47,5.43,5.43,136000.0,4.2992,4.315,4.2834,4.2834,136000.0
2008-10-17 13:10:00,5.44,5.44,5.41,5.43,74000.0,4.2913,4.2913,4.2677,4.2834,74000.0
2008-10-17 13:20:00,5.43,5.48,5.43,5.47,66400.0,4.2834,4.3229,4.2834,4.315,66400.0
2008-10-17 13:30:00,5.48,5.54,5.48,5.54,80400.0,4.3229,4.3702,4.3229,4.3702,80400.0
2008-10-17 13:40:00,5.54,5.56,5.5,5.51,101600.0,4.3702,4.386,4.3387,4.3465,101600.0
2008-10-17 13:50:00,5.51,5.54,5.5,5.5,70800.0,4.3465,4.3702,4.3387,4.3387,70800.0
2008-10-17 14:00:00,5.51,5.55,5.48,5.49,177600.0,4.3465,4.3781,4.3229,4.3308,177600.0
2008-10-17 14:10:00,5.49,5.51,5.46,5.46,111200.0,4.3308,4.3465,4.3071,4.3071,111200.0
2008-10-17 14:20:00,5.46,5.47,5.43,5.43,195200.0,4.3071,4.315,4.2834,4.2834,195200.0
2008-10-17 14:30:00,5.43,5.48,5.4,5.4,146400.0,4.2834,4.3229,4.2598,4.2598,146400.0
2008-10-17 14:40:00,5.4,5.44,5.38,5.44,211200.0,4.2598,4.2913,4.244,4.2913,211200.0
2008-10-17 14:50:00,5.44,5.44,5.4,5.43,94000.0,4.2913,4.2913,4.2598,4.2834,94000.0
2008-10-17 15:00:00,5.43,5.48,5.42,5.45,167600.0,4.2834,4.3229,4.2755,4.2992,167600.0
2008-10-17 15:10:00,5.45,5.45,5.38,5.38,204800.0,4.2992,4.2992,4.244,4.244,204800.0
2008-10-17 15:20:00,5.38,5.4,5.33,5.39,318400.0,4.244,4.2598,4.2045,4.2519,318400.0
2008-10-17 15:30:00,5.39,5.42,5.33,5.36,175600.0,4.2519,4.2755,4.2045,4.2282,175600.0
2008-10-17 15:40:00,5.36,5.42,5.36,5.36,189600.0,4.2282,4.2755,4.2282,4.2282,189600.0
2008-10-17 15:50:00,5.36,5.38,5.35,5.37,381600.0,4.2282,4.244,4.2203,4.2361,381600.0
2008-10-20 09:30:00,5.41,5.46,5.31,5.4,168800.0,4.2677,4.3071,4.1888,4.2598,168800.0
2008-10-20 09:40:00,5.41,5.42,5.36,5.4,80400.0,4.2677,4.2755,4.2282,4.2598,80400.0
2008-10-20 09:50:00,5.42,5.48,5.41,5.47,132000.0,4.2755,4.3229,4.2677,4.315,132000.0
2008-10-20 10:00:00,5.48,5.52,5.47,5.49,117600.0,4.3229,4.3544,4.315,4.3308,117600.0
2008-10-20 10:10:00,5.48,5.51,5.45,5.49,120800.0,4.3229,4.3465,4.2992,4.3308,120800.0
2008-10-20 10:20:00,5.49,5.51,5.49,5.5,128400.0,4.3308,4.3465,4.3308,4.3387,128400.0
2008-10-20 10:30:00,5.51,5.52,5.49,5.5,145200.0,4.3465,4.3544,4.3308,4.3387,145200.0
2008-10-20 10:40:00,5.51,5.52,5.49,5.52,130800.0,4.3465,4.3544,4.3308,4.3544,130800.0
2008-10-20 10:50:00,5.52,5.53,5.48,5.49,196400.0,4.3544,4.3623,4.3229,4.3308,196400.0
2008-10-20 11:00:00,5.49,5.5,5.45,5.47,212800.0,4.3308,4.3387,4.2992,4.315,212800.0
2008-10-20 11:10:00,5.46,5.46,5.42,5.42,83600.0,4.3071,4.3071,4.2755,4.2755,83600.0
2008-10-20 11:20:00,5.42,5.44,5.41,5.44,42400.0,4.2755,4.2913,4.2677,4.2913,42400.0
2008-10-20 11:30:00,5.44,5.45,5.42,5.43,66800.0,4.2913,4.2992,4.2755,4.2834,66800.0
2008-10-20 11:40:00,5.43,5.49,5.42,5.46,74000.0,4.2834,4.3308,4.2755,4.3071,74000.0
2008-10-20 11:50:00,5.47,5.5,5.46,5.48,90000.0,4.315,4.3387,4.3071,4.3229,90000.0
2008-10-20 12:00:00,5.48,5.48,5.46,5.47,43200.0,4.3229,4.3229,4.3071,4.315,43200.0
2008-10-20 12:10:00,5.47,5.52,5.47,5.5,89200.0,4.315,4.3544,4.315,4.3387,89200.0
2008-10-20 12:20:00,5.5,5.5,5.47,5.48,61600.0,4.3387,4.3387,4.315,4.3229,61600.0
2008-10-20 12:30:00,5.48,5.5,5.47,5.47,77200.0,4.3229,4.3387,4.315,4.315,77200.0
2008-10-20 12:40:00,5.47,5.48,5.45,5.47,53600.0,4.315,4.3229,4.2992,4.315,53600.0
2008-10-20 12:50:00,5.48,5.48,5.45,5.46,49600.0,4.3229,4.3229,4.2992,4.3071,49600.0
2008-10-20 13:00:00,5.46,5.46,5.43,5.45,70000.0,4.3071,4.3071,4.2834,4.2992,70000.0
2008-10-20 13:10:00,5.46,5.47,5.45,5.47,70400.0,4.3071,4.315,4.2992,4.315,70400.0
2008-10-20 13:20:00,5.47,5.49,5.46,5.48,63200.0,4.315,4.3308,4.3071,4.3229,63200.0
2008-10-20 13:30:00,5.49,5.51,5.47,5.48,86000.0,4.3308,4.3465,4.315,4.3229,86000.0
2008-10-20 13:40:00,5.48,5.52,5.47,5.51,51600.0,4.3229,4.3544,4.315,4.3465,51600.0
2008-10-20 13:50:00,5.51,5.52,5.5,5.5,70400.0,4.3465,4.3544,4.3387,4.3387,70400.0
2008-10-20 14:00:00,5.5,5.54,5.48,5.52,127600.0,4.3387,4.3702,4.3229,4.3544,127600.0
2008-10-20 14:10:00,5.53,5.54,5.49,5.51,128800.0,4.3623,4.3702,4.3308,4.3465,128800.0
2008-10-20 14:20:00,5.51,5.51,5.48,5.5,112400.0,4.3465,4.3465,4.3229,4.3387,112400.0
2008-10-20 14:30:00,5.49,5.51,5.47,5.5,152000.0,4.3308,4.3465,4.315,4.3387,152000.0
2008-10-20 14:40:00,5.5,5.54,5.5,5.52,97200.0,4.3387,4.3702,4.3387,4.3544,97200.0
2008-10-20 14:50:00,5.52,5.52,5.49,5.52,61600.0,4.3544,4.3544,4.3308,4.3544,61600.0
2008-10-20 15:00:00,5.52,5.54,5.49,5.52,133200.0,4.3544,4.3702,4.3308,4.3544,133200.0
2008-10-20 15:10:00,5.52,5.52,5.5,5.52,124800.0,4.3544,4.3544,4.3387,4.3544,124800.0
2008-10-20 15:20:00,5.52,5.53,5.5,5.51,99200.0,4.3544,4.3623,4.3387,4.3465,99200.0
2008-10-20 15:30:00,5.51,5.57,5.5,5.55,160000.0,4.3465,4.3939,4.3387,4.3781,160000.0
2008-10-20 15:40:00,5.55,5.56,5.53,5.54,136800.0,4.3781,4.386,4.3623,4.3702,136800.0
2008-10-20 15:50:00,5.55,5.59,5.55,5.59,441600.0,4.3781,4.4096,4.3781,4.4096,441600.0
2008-10-21 09:30:00,5.5,5.64,5.5,5.53,184400.0,4.3387,4.4491,4.3387,4.3623,184400.0
2008-10-21 09:40:00,5.52,5.55,5.52,5.54,85200.0,4.3544,4.3781,4.3544,4.3702,85200.0
2008-10-21 09:50:00,5.54,5.55,5.51,5.55,151600.0,4.3702,4.3781,4.3465,4.3781,151600.0
2008-10-21 10:00:00,5.55,5.6,5.54,5.6,115600.0,4.3781,4.4175,4.3702,4.4175,115600.0
2008-10-21 10:10:00,5.6,5.63,5.58,5.61,119200.0,4.4175,4.4412,4.4018,4.4254,119200.0
2008-10-21 10:20:00,5.6,5.6,5.55,5.55,90000.0,4.4175,4.4175,4.3781,4.3781,90000.0
2008-10-21 10:30:00,5.55,5.55,5.53,5.54,36400.0,4.3781,4.3781,4.3623,4.3702,36400.0
2008-10-21 10:40:00,5.54,5.55,5.53,5.55,44400.0,4.3702,4.3781,4.3623,4.3781,44400.0
2008-10-21 10:50:00,5.55,5.55,5.52,5.53,55200.0,4.3781,4.3781,4.3544,4.3623,55200.0
2008-10-21 11:00:00,5.52,5.54,5.51,5.53,67600.0,4.3544,4.3702,4.3465,4.3623,67600.0
2008-10-21 11:10:00,5.53,5.56,5.53,5.55,148000.0,4.3623,4.386,4.3623,4.3781,148000.0
2008-10-21 11:20:00,5.55,5.55,5.52,5.54,46800.0,4.3781,4.3781,4.3544,4.3702,46800.0
2008-10-21 11:30:00,5.54,5.55,5.53,5.53,34400.0,4.3702,4.3781,4.3623,4.3623,34400.0
2008-10-21 11:40:00,5.53,5.55,5.5,5.5,77600.0,4.3623,4.3781,4.3387,4.3387,77600.0
2008-10-21 11:50:00,5.5,5.5,5.44,5.45,202000.0,4.3387,4.3387,4.2913,4.2992,202000.0
2008-10-21 12:00:00,5.45,5.47,5.43,5.45,73200.0,4.2992,4.315,4.2834,4.2992,73200.0
2008-10-21 12:10:00,5.45,5.46,5.42,5.42,66800.0,4.2992,4.3071,4.2755,4.2755,66800.0
2008-10-21 12:20:00,5.43,5.46,5.42,5.46,32000.0,4.2834,4.3071,4.2755,4.3071,32000.0
2008-10-21 12:30:00,5.46,5.48,5.45,5.48,43600.0,4.3071,4.3229,4.2992,4.3229,43600.0
2008-10-21 12:40:00,5.48,5.48,5.44,5.46,67600.0,4.3229,4.3229,4.2913,4.3071,67600.0
2008-10-21 12:50:00,5.46,5.46,5.43,5.44,172800.0,4.3071,4.3071,4.2834,4.2913,172800.0
2008-10-21 13:00:00,5.43,5.48,5.43,5.46,56800.0,4.2834,4.3229,4.2834,4.3071,56800.0
2008-10-21 13:10:00,5.46,5.48,5.46,5.48,43200.0,4.3071,4.3229,4.3071,4.3229,43200.0
2008-10-21 13:20:00,5.48,5.52,5.48,5.5,110000.0,4.3229,4.3544,4.3229,4.3387,110000.0
2008-10-21 13:30:00,5.5,5.51,5.48,5.5,54400.0,4.3387,4.3465,4.3229,4.3387,54400.0
2008-10-21 13:40:00,5.5,5.51,5.5,5.5,57200.0,4.3387,4.3465,4.3387,4.3387,57200.0
2008-10-21 13:50:00,5.5,5.5,5.47,5.49,70000.0,4.3387,4.3387,4.315,4.3308,70000.0
2008-10-21 14:00:00,5.49,5.51,5.48,5.49,47600.0,4.3308,4.3465,4.3229,4.3308,47600.0
2008-10-21 14:10:00,5.49,5.54,5.48,5.53,88800.0,4.3308,4.3702,4.3229,4.3623,88800.0
2008-10-21 14:20:00,5.53,5.57,5.53,5.56,71600.0,4.3623,4.3939,4.3623,4.386,71600.0
2008-10-21 14:30:00,5.57,5.57,5.54,5.55,65200.0,4.3939,4.3939,4.3702,4.3781,65200.0
2008-10-21 14:40:00,5.55,5.6,5.55,5.56,124800.0,4.3781,4.4175,4.3781,4.386,124800.0
2008-10-21 14:50:00,5.56,5.57,5.54,5.55,70000.0,4.386,4.3939,4.3702,4.3781,70000.0
2008-10-21 15:00:00,5.55,5.58,5.54,5.54,122400.0,4.3781,4.4018,4.3702,4.3702,122400.0
2008-10-21 15:10:00,5.54,5.55,5.53,5.54,243600.0,4.3702,4.3781,4.3623,4.3702,243600.0
2008-10-21 15:20:00,5.54,5.54,5.49,5.49,352000.0,4.3702,4.3702,4.3308,4.3308,352000.0
2008-10-21 15:30:00,5.49,5.5,5.46,5.49,204400.0,4.3308,4.3387,4.3071,4.3308,204400.0
2008-10-21 15:40:00,5.49,5.5,5.43,5.44,177600.0,4.3308,4.3387,4.2834,4.2913,177600.0
2008-10-21 15:50:00,5.44,5.46,5.41,5.42,479200.0,4.2913,4.3071,4.2677,4.2755,479200.0
2008-10-22 09:30:00,5.35,5.36,5.28,5.3,228800.0,4.2203,4.2282,4.1651,4.1809,228800.0
2008-10-22 09:40:00,5.31,5.35,5.3,5.34,118800.0,4.1888,4.2203,4.1809,4.2124,118800.0
2008-10-22 09:50:00,5.34,5.34,5.28,5.3,150000.0,4.2124,4.2124,4.1651,4.1809,150000.0
2008-10-22 10:00:00,5.3,5.31,5.26,5.27,149200.0,4.1809,4.1888,4.1493,4.1572,149200.0
2008-10-22 10:10:00,5.28,5.32,5.28,5.31,174000.0,4.1651,4.1967,4.1651,4.1888,174000.0
2008-10-22 10:20:00,5.31,5.33,5.31,5.32,241200.0,4.1888,4.2045,4.1888,4.1967,241200.0
2008-10-22 10:30:00,5.32,5.35,5.31,5.33,279600.0,4.1967,4.2203,4.1888,4.2045,279600.0
2008-10-22 10:40:00,5.33,5.39,5.33,5.38,224400.0,4.2045,4.2519,4.2045,4.244,224400.0
2008-10-22 10:50:00,5.39,5.41,5.35,5.36,179600.0,4.2519,4.2677,4.2203,4.2282,179600.0
2008-10-22 11:00:00,5.36,5.36,5.3,5.31,107200.0,4.2282,4.2282,4.1809,4.1888,107200.0
2008-10-22 11:10:00,5.31,5.33,5.31,5.33,67200.0,4.1888,4.2045,4.1888,4.2045,67200.0
2008-10-22 11:20:00,5.33,5.33,5.29,5.3,122800.0,4.2045,4.2045,4.173,4.1809,122800.0
2008-10-22 11:30:00,5.3,5.31,5.29,5.3,46400.0,4.1809,4.1888,4.173,4.1809,46400.0
2008-10-22 11:40:00,5.3,5.34,5.3,5.32,101200.0,4.1809,4.2124,4.1809,4.1967,101200.0
2008-10-22 11:50:00,5.32,5.32,5.3,5.31,58800.0,4.1967,4.1967,4.1809,4.1888,58800.0
2008-10-22 12:00:00,5.31,5.31,5.3,5.31,30000.0,4.1888,4.1888,4.1809,4.1888,30000.0
2008-10-22 12:10:00,5.31,5.32,5.29,5.32,89200.0,4.1888,4.1967,4.173,4.1967,89200.0
2008-10-22 12:20:00,5.32,5.34,5.32,5.33,78400.0,4.1967,4.2124,4.1967,4.2045,78400.0
2008-10-22 12:30:00,5.33,5.33,5.32,5.32,33200.0,4.2045,4.2045,4.1967,4.1967,33200.0
2008-10-22 12:40:00,5.31,5.32,5.3,5.3,64400.0,4.1888,4.1967,4.1809,4.1809,64400.0
2008-10-22 12:50:00,5.3,5.32,5.3,5.31,30400.0,4.1809,4.1967,4.1809,4.1888,30400.0
2008-10-22 13:00:00,5.3,5.3,5.28,5.29,58800.0,4.1809,4.1809,4.1651,4.173,58800.0
2008-10-22 13:10:00,5.28,5.28,5.26,5.26,50000.0,4.1651,4.1651,4.1493,4.1493,50000.0
2008-10-22 13:20:00,5.26,5.26,5.22,5.24,66000.0,4.1493,4.1493,4.1178,4.1336,66000.0
2008-10-22 13:30:00,5.24,5.24,5.21,5.22,114000.0,4.1336,4.1336,4.1099,4.1178,114000.0
2008-10-22 13:40:00,5.22,5.23,5.21,5.23,107600.0,4.1178,4.1257,4.1099,4.1257,107600.0
2008-10-22 13:50:00,5.23,5.25,5.22,5.25,83600.0,4.1257,4.1414,4.1178,4.1414,83600.0
2008-10-22 14:00:00,5.24,5.26,5.23,5.24,74000.0,4.1336,4.1493,4.1257,4.1336,74000.0
2008-10-22 14:10:00,5.24,5.24,5.22,5.24,53600.0,4.1336,4.1336,4.1178,4.1336,53600.0
2008-10-22 14:20:00,5.24,5.27,5.24,5.27,93200.0,4.1336,4.1572,4.1336,4.1572,93200.0
2008-10-22 14:30:00,5.27,5.28,5.24,5.24,90800.0,4.1572,4.1651,4.1336,4.1336,90800.0
2008-10-22 14:40:00,5.24,5.24,5.22,5.22,87600.0,4.1336,4.1336,4.1178,4.1178,87600.0
2008-10-22 14:50:00,5.22,5.23,5.2,5.22,114000.0,4.1178,4.1257,4.102,4.1178,114000.0
2008-10-22 15:00:00,5.22,5.24,5.21,5.22,112400.0,4.1178,4.1336,4.1099,4.1178,112400.0
2008-10-22 15:10:00,5.23,5.23,5.16,5.17,123600.0,4.1257,4.1257,4.0704,4.0783,123600.0
2008-10-22 15:20:00,5.17,5.18,5.15,5.15,178000.0,4.0783,4.0862,4.0626,4.0626,178000.0
2008-10-22 15:30:00,5.15,5.15,5.09,5.09,226000.0,4.0626,4.0626,4.0152,4.0152,226000.0
2008-10-22 15:40:00,5.1,5.15,5.05,5.14,501600.0,4.0231,4.0626,3.9837,4.0547,501600.0
2008-10-22 15:50:00,5.13,5.19,5.12,5.16,657600.0,4.0468,4.0941,4.0389,4.0704,657600.0
2008-10-23 09:30:00,5.16,5.24,5.16,5.22,204400.0,4.0704,4.1336,4.0704,4.1178,204400.0
2008-10-23 09:40:00,5.22,5.26,5.14,5.14,246400.0,4.1178,4.1493,4.0547,4.0547,246400.0
2008-10-23 09:50:00,5.14,5.22,5.11,5.22,191200.0,4.0547,4.1178,4.031,4.1178,191200.0
2008-10-23 10:00:00,5.22,5.25,5.18,5.25,204400.0,4.1178,4.1414,4.0862,4.1414,204400.0
2008-10-23 10:10:00,5.25,5.26,5.2,5.21,171200.0,4.1414,4.1493,4.102,4.1099,171200.0
2008-10-23 10:20:00,5.21,5.21,5.16,5.18,113200.0,4.1099,4.1099,4.0704,4.0862,113200.0
2008-10-23 10:30:00,5.18,5.21,5.16,5.18,116000.0,4.0862,4.1099,4.0704,4.0862,116000.0
2008-10-23 10:40:00,5.17,5.28,5.17,5.23,194400.0,4.0783,4.1651,4.0783,4.1257,194400.0
2008-10-23 10:50:00,5.24,5.27,5.22,5.27,112400.0,4.1336,4.1572,4.1178,4.1572,112400.0
2008-10-23 11:00:00,5.27,5.3,5.22,5.24,107200.0,4.1572,4.1809,4.1178,4.1336,107200.0
2008-10-23 11:10:00,5.25,5.27,5.21,5.22,82800.0,4.1414,4.1572,4.1099,4.1178,82800.0
2008-10-23 11:20:00,5.21,5.23,5.2,5.21,61200.0,4.1099,4.1257,4.102,4.1099,61200.0
2008-10-23 11:30:00,5.21,5.24,5.2,5.23,92400.0,4.1099,4.1336,4.102,4.1257,92400.0
2008-10-23 11:40:00,5.23,5.23,5.17,5.18,117200.0,4.1257,4.1257,4.0783,4.0862,117200.0
2008-10-23 11:50:00,5.18,5.21,5.18,5.19,49600.0,4.0862,4.1099,4.0862,4.0941,49600.0
2008-10-23 12:00:00,5.19,5.19,5.14,5.15,105200.0,4.0941,4.0941,4.0547,4.0626,105200.0
2008-10-23 12:10:00,5.15,5.16,5.1,5.1,123200.0,4.0626,4.0704,4.0231,4.0231,123200.0
2008-10-23 12:20:00,5.1,5.11,5.06,5.07,182400.0,4.0231,4.031,3.9916,3.9994,182400.0
2008-10-23 12:30:00,5.07,5.08,5.05,5.07,158400.0,3.9994,4.0073,3.9837,3.9994,158400.0
2008-10-23 12:40:00,5.07,5.11,5.05,5.08,106000.0,3.9994,4.031,3.9837,4.0073,106000.0
2008-10-23 12:50:00,5.08,5.09,5.03,5.04,64000.0,4.0073,4.0152,3.9679,3.9758,64000.0
2008-10-23 13:00:00,5.04,5.05,4.99,5.02,135600.0,3.9758,3.9837,3.9363,3.96,135600.0
2008-10-23 13:10:00,5.01,5.07,5.01,5.05,150000.0,3.9521,3.9994,3.9521,3.9837,150000.0
2008-10-23 13:20:00,5.05,5.05,5.02,5.02,68400.0,3.9837,3.9837,3.96,3.96,68400.0
2008-10-23 13:30:00,5.02,5.05,4.99,5.04,190000.0,3.96,3.9837,3.9363,3.9758,190000.0
2008-10-23 13:40:00,5.04,5.06,5.01,5.01,268400.0,3.9758,3.9916,3.9521,3.9521,268400.0
2008-10-23 13:50:00,5.01,5.03,4.98,5.02,83200.0,3.9521,3.9679,3.9285,3.96,83200.0
2008-10-23 14:00:00,5.02,5.03,5.01,5.02,568400.0,3.96,3.9679,3.9521,3.96,568400.0
2008-10-23 14:10:00,5.02,5.04,4.99,5.0,540000.0,3.96,3.9758,3.9363,3.9442,540000.0
2008-10-23 14:20:00,5.0,5.02,4.95,5.01,233200.0,3.9442,3.96,3.9048,3.9521,233200.0
2008-10-23 14:30:00,5.02,5.09,4.99,5.09,220400.0,3.96,4.0152,3.9363,4.0152,220400.0
2008-10-23 14:40:00,5.09,5.1,5.0,5.01,233600.0,4.0152,4.0231,3.9442,3.9521,233600.0
2008-10-23 14:50:00,5.01,5.02,4.96,5.02,215200.0,3.9521,3.96,3.9127,3.96,215200.0
2008-10-23 15:00:00,5.01,5.08,4.99,5.08,381600.0,3.9521,4.0073,3.9363,4.0073,381600.0
2008-10-23 15:10:00,5.08,5.1,5.01,5.01,538000.0,4.0073,4.0231,3.9521,3.9521,538000.0
2008-10-23 15:20:00,5.01,5.08,5.01,5.06,266800.0,3.9521,4.0073,3.9521,3.9916,266800.0
2008-10-23 15:30:00,5.05,5.06,4.98,5.0,314000.0,3.9837,3.9916,3.9285,3.9442,314000.0
2008-10-23 15:40:00,5.0,5.17,4.99,5.16,468800.0,3.9442,4.0783,3.9363,4.0704,468800.0
2008-10-23 15:50:00,5.17,5.17,5.08,5.11,650000.0,4.0783,4.0783,4.0073,4.031,650000.0
2008-10-24 09:30:00,4.95,5.18,4.94,5.01,316400.0,3.9048,4.0862,3.8969,3.9521,316400.0
2008-10-24 09:40:00,5.01,5.04,4.96,5.04,203200.0,3.9521,3.9758,3.9127,3.9758,203200.0
2008-10-24 09:50:00,5.04,5.08,5.0,5.05,164400.0,3.9758,4.0073,3.9442,3.9837,164400.0
2008-10-24 10:00:00,5.05,5.08,4.97,5.0,277600.0,3.9837,4.0073,3.9206,3.9442,277600.0
2008-10-24 10:10:00,5.0,5.03,4.96,5.01,166800.0,3.9442,3.9679,3.9127,3.9521,166800.0
2008-10-24 10:20:00,5.0,5.02,4.93,4.98,227200.0,3.9442,3.96,3.889,3.9285,227200.0
2008-10-24 10:30:00,4.97,5.01,4.96,4.97,143600.0,3.9206,3.9521,3.9127,3.9206,143600.0
2008-10-24 10:40:00,4.96,5.0,4.95,4.98,108800.0,3.9127,3.9442,3.9048,3.9285,108800.0
2008-10-24 10:50:00,4.99,5.03,4.98,5.0,86400.0,3.9363,3.9679,3.9285,3.9442,86400.0
2008-10-24 11:00:00,5.01,5.04,5.0,5.01,137200.0,3.9521,3.9758,3.9442,3.9521,137200.0
2008-10-24 11:10:00,5.01,5.03,4.98,5.03,85200.0,3.9521,3.9679,3.9285,3.9679,85200.0
2008-10-24 11:20:00,5.03,5.1,5.03,5.07,209600.0,3.9679,4.0231,3.9679,3.9994,209600.0
2008-10-24 11:30:00,5.08,5.14,5.06,5.13,186000.0,4.0073,4.0547,3.9916,4.0468,186000.0
2008-10-24 11:40:00,5.14,5.14,5.09,5.1,74000.0,4.0547,4.0547,4.0152,4.0231,74000.0
2008-10-24 11:50:00,5.1,5.1,5.06,5.06,103600.0,4.0231,4.0231,3.9916,3.9916,103600.0
2008-10-24 12:00:00,5.06,5.09,5.03,5.09,136400.0,3.9916,4.0152,3.9679,4.0152,136400.0
2008-10-24 12:10:00,5.09,5.11,5.07,5.08,52000.0,4.0152,4.031,3.9994,4.0073,52000.0
2008-10-24 12:20:00,5.08,5.1,5.03,5.04,82400.0,4.0073,4.0231,3.9679,3.9758,82400.0
2008-10-24 12:30:00,5.04,5.08,5.03,5.07,73200.0,3.9758,4.0073,3.9679,3.9994,73200.0
2008-10-24 12:40:00,5.06,5.06,5.01,5.03,127200.0,3.9916,3.9916,3.9521,3.9679,127200.0
2008-10-24 12:50:00,5.03,5.06,5.02,5.05,89600.0,3.9679,3.9916,3.96,3.9837,89600.0
2008-10-24 13:00:00,5.05,5.08,5.05,5.07,93200.0,3.9837,4.0073,3.9837,3.9994,93200.0
2008-10-24 13:10:00,5.07,5.1,5.05,5.09,101600.0,3.9994,4.0231,3.9837,4.0152,101600.0
2008-10-24 13:20:00,5.09,5.11,5.07,5.07,83200.0,4.0152,4.031,3.9994,3.9994,83200.0
2008-10-24 13:30:00,5.07,5.07,5.03,5.03,209200.0,3.9994,3.9994,3.9679,3.9679,209200.0
2008-10-24 13:40:00,5.03,5.05,5.0,5.0,267200.0,3.9679,3.9837,3.9442,3.9442,267200.0
2008-10-24 13:50:00,5.0,5.04,4.98,4.99,180400.0,3.9442,3.9758,3.9285,3.9363,180400.0
2008-10-24 14:00:00,4.99,5.01,4.98,5.01,135200.0,3.9363,3.9521,3.9285,3.9521,135200.0
2008-10-24 14:10:00,5.01,5.04,5.0,5.04,174400.0,3.9521,3.9758,3.9442,3.9758,174400.0
2008-10-24 14:20:00,5.04,5.04,4.99,5.02,165200.0,3.9758,3.9758,3.9363,3.96,165200.0
2008-10-24 14:30:00,5.02,5.08,5.02,5.07,284000.0,3.96,4.0073,3.96,3.9994,284000.0
2008-10-24 14:40:00,5.07,5.1,5.03,5.05,337200.0,3.9994,4.0231,3.9679,3.9837,337200.0
2008-10-24 14:50:00,5.05,5.13,5.04,5.12,354000.0,3.9837,4.0468,3.9758,4.0389,354000.0
2008-10-24 15:00:00,5.11,5.18,5.1,5.12,500000.0,4.031,4.0862,4.0231,4.0389,500000.0
2008-10-24 15:10:00,5.13,5.15,5.07,5.07,323600.0,4.0468,4.0626,3.9994,3.9994,323600.0
2008-10-24 15:20:00,5.07,5.12,5.05,5.11,393200.0,3.9994,4.0389,3.9837,4.031,393200.0
2008-10-24 15:30:00,5.11,5.11,5.06,5.07,499600.0,4.031,4.031,3.9916,3.9994,499600.0
2008-10-24 15:40:00,5.07,5.14,5.07,5.13,558800.0,3.9994,4.0547,3.9994,4.0468,558800.0
2008-10-24 15:50:00,5.13,5.15,5.06,5.07,1145200.0,4.0468,4.0626,3.9916,3.9994,1145200.0
2008-10-27 09:30:00,4.98,5.06,4.92,4.98,118000.0,3.9285,3.9916,3.8811,3.9285,118000.0
2008-10-27 09:40:00,4.97,5.01,4.94,4.98,184000.0,3.9206,3.9521,3.8969,3.9285,184000.0
2008-10-27 09:50:00,4.98,5.04,4.98,5.04,91200.0,3.9285,3.9758,3.9285,3.9758,91200.0
2008-10-27 10:00:00,5.04,5.12,5.04,5.06,160800.0,3.9758,4.0389,3.9758,3.9916,160800.0
2008-10-27 10:10:00,5.06,5.06,5.0,5.0,98400.0,3.9916,3.9916,3.9442,3.9442,98400.0
2008-10-27 10:20:00,5.0,5.04,4.99,5.01,126400.0,3.9442,3.9758,3.9363,3.9521,126400.0
2008-10-27 10:30:00,5.02,5.02,4.99,5.0,95600.0,3.96,3.96,3.9363,3.9442,95600.0
2008-10-27 10:40:00,5.0,5.07,5.0,5.06,96000.0,3.9442,3.9994,3.9442,3.9916,96000.0
2008-10-27 10:50:00,5.06,5.1,5.05,5.09,94800.0,3.9916,4.0231,3.9837,4.0152,94800.0
2008-10-27 11:00:00,5.09,5.1,5.06,5.09,75600.0,4.0152,4.0231,3.9916,4.0152,75600.0
2008-10-27 11:10:00,5.09,5.13,5.07,5.08,68400.0,4.0152,4.0468,3.9994,4.0073,68400.0
2008-10-27 11:20:00,5.08,5.09,5.05,5.06,78800.0,4.0073,4.0152,3.9837,3.9916,78800.0
2008-10-27 11:30:00,5.07,5.07,5.04,5.06,40800.0,3.9994,3.9994,3.9758,3.9916,40800.0
2008-10-27 11:40:00,5.05,5.08,5.04,5.06,52000.0,3.9837,4.0073,3.9758,3.9916,52000.0
2008-10-27 11:50:00,5.05,5.07,5.04,5.06,64400.0,3.9837,3.9994,3.9758,3.9916,64400.0
2008-10-27 12:00:00,5.07,5.12,5.07,5.1,96000.0,3.9994,4.0389,3.9994,4.0231,96000.0
2008-10-27 12:10:00,5.1,5.12,5.08,5.08,85200.0,4.0231,4.0389,4.0073,4.0073,85200.0
2008-10-27 12:20:00,5.08,5.1,5.06,5.07,90800.0,4.0073,4.0231,3.9916,3.9994,90800.0
2008-10-27 12:30:00,5.06,5.11,5.06,5.09,60400.0,3.9916,4.031,3.9916,4.0152,60400.0
2008-10-27 12:40:00,5.09,5.12,5.08,5.1,80800.0,4.0152,4.0389,4.0073,4.0231,80800.0
2008-10-27 12:50:00,5.11,5.14,5.1,5.13,102800.0,4.031,4.0547,4.0231,4.0468,102800.0
2008-10-27 13:00:00,5.13,5.13,5.09,5.1,79200.0,4.0468,4.0468,4.0152,4.0231,79200.0
2008-10-27 13:10:00,5.1,5.11,5.09,5.1,54000.0,4.0231,4.031,4.0152,4.0231,54000.0
2008-10-27 13:20:00,5.1,5.13,5.1,5.13,65200.0,4.0231,4.0468,4.0231,4.0468,65200.0
2008-10-27 13:30:00,5.13,5.14,5.12,5.13,68400.0,4.0468,4.0547,4.0389,4.0468,68400.0
2008-10-27 13:40:00,5.13,5.17,5.13,5.14,188800.0,4.0468,4.0783,4.0468,4.0547,188800.0
2008-10-27 13:50:00,5.14,5.14,5.11,5.11,50800.0,4.0547,4.0547,4.031,4.031,50800.0
2008-10-27 14:00:00,5.12,5.12,5.08,5.09,125600.0,4.0389,4.0389,4.0073,4.0152,125600.0
2008-10-27 14:10:00,5.09,5.1,5.07,5.07,82400.0,4.0152,4.0231,3.9994,3.9994,82400.0
2008-10-27 14:20:00,5.07,5.08,5.04,5.05,120800.0,3.9994,4.0073,3.9758,3.9837,120800.0
2008-10-27 14:30:00,5.04,5.08,5.04,5.07,239600.0,3.9758,4.0073,3.9758,3.9994,239600.0
2008-10-27 14:40:00,5.07,5.08,5.05,5.05,126400.0,3.9994,4.0073,3.9837,3.9837,126400.0
2008-10-27 14:50:00,5.05,5.05,5.02,5.03,277600.0,3.9837,3.9837,3.96,3.9679,277600.0
2008-10-27 15:00:00,5.03,5.07,5.03,5.06,138800.0,3.9679,3.9994,3.9679,3.9916,138800.0
2008-10-27 15:10:00,5.06,5.1,5.06,5.07,178800.0,3.9916,4.0231,3.9916,3.9994,178800.0
2008-10-27 15:20:00,5.07,5.09,5.05,5.08,243600.0,3.9994,4.0152,3.9837,4.0073,243600.0
2008-10-27 15:30:00,5.08,5.09,5.04,5.07,186000.0,4.0073,4.0152,3.9758,3.9994,186000.0
2008-10-27 15:40:00,5.07,5.07,5.02,5.04,236000.0,3.9994,3.9994,3.96,3.9758,236000.0
2008-10-27 15:50:00,5.04,5.04,4.94,4.94,696400.0,3.9758,3.9758,3.8969,3.8969,696400.0
2008-10-28 09:30:00,4.93,5.13,4.93,5.05,168400.0,3.889,4.0468,3.889,3.9837,168400.0
2008-10-28 09:40:00,5.05,5.09,5.04,5.07,212000.0,3.9837,4.0152,3.9758,3.9994,212000.0
2008-10-28 09:50:00,5.07,5.1,5.05,5.08,186800.0,3.9994,4.0231,3.9837,4.0073,186800.0
2008-10-28 10:00:00,5.08,5.09,4.98,5.0,362400.0,4.0073,4.0152,3.9285,3.9442,362400.0
2008-10-28 10:10:00,5.0,5.05,4.99,5.03,283200.0,3.9442,3.9837,3.9363,3.9679,283200.0
2008-10-28 10:20:00,5.03,5.04,5.01,5.02,128000.0,3.9679,3.9758,3.9521,3.96,128000.0
2008-10-28 10:30:00,5.02,5.04,5.01,5.02,134000.0,3.96,3.9758,3.9521,3.96,134000.0
2008-10-28 10:40:00,5.01,5.04,5.01,5.03,154000.0,3.9521,3.9758,3.9521,3.9679,154000.0
2008-10-28 10:50:00,5.03,5.04,4.99,5.01,219600.0,3.9679,3.9758,3.9363,3.9521,219600.0
2008-10-28 11:00:00,5.01,5.04,4.99,5.0,131200.0,3.9521,3.9758,3.9363,3.9442,131200.0
2008-10-28 11:10:00,5.0,5.03,4.98,5.01,158000.0,3.9442,3.9679,3.9285,3.9521,158000.0
2008-10-28 11:20:00,5.01,5.03,5.0,5.03,128000.0,3.9521,3.9679,3.9442,3.9679,128000.0
2008-10-28 11:30:00,5.02,5.06,5.02,5.04,189200.0,3.96,3.9916,3.96,3.9758,189200.0
2008-10-28 11:40:00,5.04,5.07,5.02,5.04,122800.0,3.9758,3.9994,3.96,3.9758,122800.0
2008-10-28 11:50:00,5.04,5.04,5.02,5.04,81200.0,3.9758,3.9758,3.96,3.9758,81200.0
2008-10-28 12:00:00,5.03,5.04,5.02,5.03,66000.0,3.9679,3.9758,3.96,3.9679,66000.0
2008-10-28 12:10:00,5.04,5.05,5.02,5.05,92000.0,3.9758,3.9837,3.96,3.9837,92000.0
2008-10-28 12:20:00,5.05,5.05,5.02,5.02,34000.0,3.9837,3.9837,3.96,3.96,34000.0
2008-10-28 12:30:00,5.03,5.06,5.02,5.05,137600.0,3.9679,3.9916,3.96,3.9837,137600.0
2008-10-28 12:40:00,5.05,5.08,5.05,5.08,75200.0,3.9837,4.0073,3.9837,4.0073,75200.0
2008-10-28 12:50:00,5.08,5.08,5.06,5.07,96400.0,4.0073,4.0073,3.9916,3.9994,96400.0
2008-10-28 13:00:00,5.07,5.11,5.06,5.1,146400.0,3.9994,4.031,3.9916,4.0231,146400.0
2008-10-28 13:10:00,5.1,5.13,5.1,5.11,106800.0,4.0231,4.0468,4.0231,4.031,106800.0
2008-10-28 13:20:00,5.11,5.12,5.09,5.1,68000.0,4.031,4.0389,4.0152,4.0231,68000.0
2008-10-28 13:30:00,5.1,5.1,5.07,5.08,101200.0,4.0231,4.0231,3.9994,4.0073,101200.0
2008-10-28 13:40:00,5.07,5.08,5.05,5.05,237200.0,3.9994,4.0073,3.9837,3.9837,237200.0
2008-10-28 13:50:00,5.05,5.05,5.02,5.04,309200.0,3.9837,3.9837,3.96,3.9758,309200.0
2008-10-28 14:00:00,5.04,5.07,5.04,5.06,197200.0,3.9758,3.9994,3.9758,3.9916,197200.0
2008-10-28 14:10:00,5.06,5.11,5.06,5.1,208000.0,3.9916,4.031,3.9916,4.0231,208000.0
2008-10-28 14:20:00,5.09,5.14,5.09,5.13,179200.0,4.0152,4.0547,4.0152,4.0468,179200.0
2008-10-28 14:30:00,5.13,5.16,5.13,5.14,164800.0,4.0468,4.0704,4.0468,4.0547,164800.0
2008-10-28 14:40:00,5.14,5.2,5.13,5.2,200400.0,4.0547,4.102,4.0468,4.102,200400.0
2008-10-28 14:50:00,5.2,5.25,5.18,5.23,412000.0,4.102,4.1414,4.0862,4.1257,412000.0
2008-10-28 15:00:00,5.23,5.24,5.18,5.19,212000.0,4.1257,4.1336,4.0862,4.0941,212000.0
2008-10-28 15:10:00,5.18,5.25,5.18,5.25,295200.0,4.0862,4.1414,4.0862,4.1414,295200.0
2008-10-28 15:20:00,5.25,5.33,5.25,5.33,420400.0,4.1414,4.2045,4.1414,4.2045,420400.0
2008-10-28 15:30:00,5.32,5.34,5.26,5.32,505200.0,4.1967,4.2124,4.1493,4.1967,505200.0
2008-10-28 15:40:00,5.32,5.38,5.32,5.38,474000.0,4.1967,4.244,4.1967,4.244,474000.0
2008-10-28 15:50:00,5.38,5.49,5.38,5.47,1036400.0,4.244,4.3308,4.244,4.315,1036400.0
2008-10-29 09:30:00,5.29,5.68,5.29,5.52,382400.0,4.173,4.4806,4.173,4.3544,382400.0
2008-10-29 09:40:00,5.52,5.56,5.52,5.55,332800.0,4.3544,4.386,4.3544,4.3781,332800.0
2008-10-29 09:50:00,5.54,5.54,5.5,5.52,226400.0,4.3702,4.3702,4.3387,4.3544,226400.0
2008-10-29 10:00:00,5.52,5.56,5.5,5.55,320800.0,4.3544,4.386,4.3387,4.3781,320800.0
2008-10-29 10:10:00,5.55,5.56,5.52,5.53,189600.0,4.3781,4.386,4.3544,4.3623,189600.0
2008-10-29 10:20:00,5.53,5.56,5.51,5.51,171200.0,4.3623,4.386,4.3465,4.3465,171200.0
2008-10-29 10:30:00,5.51,5.51,5.46,5.47,258400.0,4.3465,4.3465,4.3071,4.315,258400.0
2008-10-29 10:40:00,5.47,5.51,5.47,5.51,226400.0,4.315,4.3465,4.315,4.3465,226400.0
2008-10-29 10:50:00,5.51,5.52,5.48,5.5,158400.0,4.3465,4.3544,4.3229,4.3387,158400.0
2008-10-29 11:00:00,5.5,5.51,5.5,5.5,175200.0,4.3387,4.3465,4.3387,4.3387,175200.0
2008-10-29 11:10:00,5.5,5.54,5.49,5.54,151600.0,4.3387,4.3702,4.3308,4.3702,151600.0
2008-10-29 11:20:00,5.54,5.55,5.52,5.54,119600.0,4.3702,4.3781,4.3544,4.3702,119600.0
2008-10-29 11:30:00,5.54,5.54,5.52,5.53,92800.0,4.3702,4.3702,4.3544,4.3623,92800.0
2008-10-29 11:40:00,5.53,5.54,5.51,5.54,107600.0,4.3623,4.3702,4.3465,4.3702,107600.0
2008-10-29 11:50:00,5.54,5.57,5.54,5.56,155200.0,4.3702,4.3939,4.3702,4.386,155200.0
2008-10-29 12:00:00,5.56,5.56,5.52,5.53,172800.0,4.386,4.386,4.3544,4.3623,172800.0
2008-10-29 12:10:00,5.53,5.53,5.5,5.51,132400.0,4.3623,4.3623,4.3387,4.3465,132400.0
2008-10-29 12:20:00,5.51,5.53,5.5,5.53,110400.0,4.3465,4.3623,4.3387,4.3623,110400.0
2008-10-29 12:30:00,5.53,5.58,5.52,5.56,172400.0,4.3623,4.4018,4.3544,4.386,172400.0
2008-10-29 12:40:00,5.56,5.56,5.54,5.56,147200.0,4.386,4.386,4.3702,4.386,147200.0
2008-10-29 12:50:00,5.56,5.58,5.55,5.56,42000.0,4.386,4.4018,4.3781,4.386,42000.0
2008-10-29 13:00:00,5.56,5.57,5.55,5.56,47600.0,4.386,4.3939,4.3781,4.386,47600.0
2008-10-29 13:10:00,5.56,5.58,5.56,5.57,38400.0,4.386,4.4018,4.386,4.3939,38400.0
2008-10-29 13:20:00,5.57,5.61,5.57,5.6,90400.0,4.3939,4.4254,4.3939,4.4175,90400.0
2008-10-29 13:30:00,5.61,5.63,5.6,5.62,105600.0,4.4254,4.4412,4.4175,4.4333,105600.0
2008-10-29 13:40:00,5.62,5.62,5.6,5.6,53200.0,4.4333,4.4333,4.4175,4.4175,53200.0
2008-10-29 13:50:00,5.61,5.62,5.58,5.58,104000.0,4.4254,4.4333,4.4018,4.4018,104000.0
2008-10-29 14:00:00,5.58,5.59,5.55,5.56,136400.0,4.4018,4.4096,4.3781,4.386,136400.0
2008-10-29 14:10:00,5.56,5.61,5.54,5.58,167200.0,4.386,4.4254,4.3702,4.4018,167200.0
2008-10-29 14:20:00,5.58,5.62,5.53,5.57,330000.0,4.4018,4.4333,4.3623,4.3939,330000.0
2008-10-29 14:30:00,5.57,5.57,5.5,5.57,307600.0,4.3939,4.3939,4.3387,4.3939,307600.0
2008-10-29 14:40:00,5.58,5.65,5.57,5.64,414400.0,4.4018,4.457,4.3939,4.4491,414400.0
2008-10-29 14:50:00,5.64,5.64,5.58,5.61,360800.0,4.4491,4.4491,4.4018,4.4254,360800.0
2008-10-29 15:00:00,5.61,5.62,5.57,5.61,362800.0,4.4254,4.4333,4.3939,4.4254,362800.0
2008-10-29 15:10:00,5.61,5.72,5.59,5.72,329600.0,4.4254,4.5122,4.4096,4.5122,329600.0
2008-10-29 15:20:00,5.72,5.78,5.72,5.73,344000.0,4.5122,4.5595,4.5122,4.5201,344000.0
2008-10-29 15:30:00,5.74,5.77,5.65,5.66,438000.0,4.528,4.5516,4.457,4.4649,438000.0
2008-10-29 15:40:00,5.66,5.75,5.66,5.73,305600.0,4.4649,4.5359,4.4649,4.5201,305600.0
2008-10-29 15:50:00,5.73,5.74,5.56,5.58,742400.0,4.5201,4.528,4.386,4.4018,742400.0
2008-10-30 09:30:00,5.6,5.95,5.57,5.65,198400.0,4.4175,4.6936,4.3939,4.457,198400.0
2008-10-30 09:40:00,5.65,5.76,5.62,5.74,213200.0,4.457,4.5438,4.4333,4.528,213200.0
2008-10-30 09:50:00,5.74,5.74,5.64,5.66,182000.0,4.528,4.528,4.4491,4.4649,182000.0
2008-10-30 10:00:00,5.66,5.72,5.66,5.71,110800.0,4.4649,4.5122,4.4649,4.5043,110800.0
2008-10-30 10:10:00,5.71,5.72,5.65,5.66,101200.0,4.5043,4.5122,4.457,4.4649,101200.0
2008-10-30 10:20:00,5.66,5.72,5.66,5.68,160800.0,4.4649,4.5122,4.4649,4.4806,160800.0
2008-10-30 10:30:00,5.68,5.69,5.66,5.66,187200.0,4.4806,4.4885,4.4649,4.4649,187200.0
2008-10-30 10:40:00,5.67,5.67,5.64,5.66,181600.0,4.4728,4.4728,4.4491,4.4649,181600.0
2008-10-30 10:50:00,5.66,5.71,5.66,5.69,127600.0,4.4649,4.5043,4.4649,4.4885,127600.0
2008-10-30 11:00:00,5.69,5.74,5.69,5.73,162800.0,4.4885,4.528,4.4885,4.5201,162800.0
2008-10-30 11:10:00,5.73,5.74,5.67,5.68,162400.0,4.5201,4.528,4.4728,4.4806,162400.0
2008-10-30 11:20:00,5.68,5.68,5.64,5.64,205600.0,4.4806,4.4806,4.4491,4.4491,205600.0
2008-10-30 11:30:00,5.65,5.66,5.6,5.63,200800.0,4.457,4.4649,4.4175,4.4412,200800.0
2008-10-30 11:40:00,5.63,5.66,5.63,5.63,183200.0,4.4412,4.4649,4.4412,4.4412,183200.0
2008-10-30 11:50:00,5.63,5.63,5.6,5.62,126000.0,4.4412,4.4412,4.4175,4.4333,126000.0
2008-10-30 12:00:00,5.62,5.67,5.61,5.66,225200.0,4.4333,4.4728,4.4254,4.4649,225200.0
2008-10-30 12:10:00,5.66,5.67,5.64,5.64,236000.0,4.4649,4.4728,4.4491,4.4491,236000.0
2008-10-30 12:20:00,5.64,5.65,5.62,5.63,132800.0,4.4491,4.457,4.4333,4.4412,132800.0
2008-10-30 12:30:00,5.63,5.66,5.62,5.65,182400.0,4.4412,4.4649,4.4333,4.457,182400.0
2008-10-30 12:40:00,5.65,5.67,5.64,5.65,246800.0,4.457,4.4728,4.4491,4.457,246800.0
2008-10-30 12:50:00,5.65,5.65,5.61,5.61,118800.0,4.457,4.457,4.4254,4.4254,118800.0
2008-10-30 13:00:00,5.61,5.65,5.6,5.65,269200.0,4.4254,4.457,4.4175,4.457,269200.0
2008-10-30 13:10:00,5.65,5.7,5.65,5.69,201200.0,4.457,4.4964,4.457,4.4885,201200.0
2008-10-30 13:20:00,5.69,5.69,5.65,5.65,140400.0,4.4885,4.4885,4.457,4.457,140400.0
2008-10-30 13:30:00,5.65,5.66,5.64,5.66,81200.0,4.457,4.4649,4.4491,4.4649,81200.0
2008-10-30 13:40:00,5.66,5.66,5.62,5.63,154800.0,4.4649,4.4649,4.4333,4.4412,154800.0
2008-10-30 13:50:00,5.63,5.66,5.63,5.66,88800.0,4.4412,4.4649,4.4412,4.4649,88800.0
2008-10-30 14:00:00,5.65,5.68,5.65,5.68,144400.0,4.457,4.4806,4.457,4.4806,144400.0
2008-10-30 14:10:00,5.68,5.68,5.65,5.66,128400.0,4.4806,4.4806,4.457,4.4649,128400.0
2008-10-30 14:20:00,5.66,5.72,5.66,5.7,155200.0,4.4649,4.5122,4.4649,4.4964,155200.0
2008-10-30 14:30:00,5.7,5.73,5.68,5.7,156400.0,4.4964,4.5201,4.4806,4.4964,156400.0
2008-10-30 14:40:00,5.7,5.72,5.68,5.71,180800.0,4.4964,4.5122,4.4806,4.5043,180800.0
2008-10-30 14:50:00,5.71,5.71,5.68,5.7,184800.0,4.5043,4.5043,4.4806,4.4964,184800.0
2008-10-30 15:00:00,5.7,5.73,5.69,5.73,210800.0,4.4964,4.5201,4.4885,4.5201,210800.0
2008-10-30 15:10:00,5.73,5.73,5.65,5.67,412400.0,4.5201,4.5201,4.457,4.4728,412400.0
2008-10-30 15:20:00,5.67,5.7,5.64,5.68,289200.0,4.4728,4.4964,4.4491,4.4806,289200.0
2008-10-30 15:30:00,5.68,5.69,5.64,5.67,362000.0,4.4806,4.4885,4.4491,4.4728,362000.0
2008-10-30 15:40:00,5.67,5.7,5.63,5.67,673200.0,4.4728,4.4964,4.4412,4.4728,673200.0
2008-10-30 15:50:00,5.67,5.75,5.66,5.73,782000.0,4.4728,4.5359,4.4649,4.5201,782000.0
2008-10-31 09:30:00,5.68,5.72,5.62,5.71,146000.0,4.4806,4.5122,4.4333,4.5043,146000.0
2008-10-31 09:40:00,5.71,5.74,5.7,5.71,103600.0,4.5043,4.528,4.4964,4.5043,103600.0
2008-10-31 09:50:00,5.71,5.8,5.71,5.8,92000.0,4.5043,4.5753,4.5043,4.5753,92000.0
2008-10-31 10:00:00,5.8,5.82,5.75,5.81,180000.0,4.5753,4.5911,4.5359,4.5832,180000.0
2008-10-31 10:10:00,5.81,5.84,5.8,5.83,80000.0,4.5832,4.6069,4.5753,4.599,80000.0
2008-10-31 10:20:00,5.84,5.85,5.81,5.84,101200.0,4.6069,4.6147,4.5832,4.6069,101200.0
2008-10-31 10:30:00,5.83,5.87,5.81,5.82,95200.0,4.599,4.6305,4.5832,4.5911,95200.0
2008-10-31 10:40:00,5.82,5.84,5.81,5.84,84800.0,4.5911,4.6069,4.5832,4.6069,84800.0
2008-10-31 10:50:00,5.84,5.85,5.83,5.85,50400.0,4.6069,4.6147,4.599,4.6147,50400.0
2008-10-31 11:00:00,5.85,5.88,5.85,5.87,43200.0,4.6147,4.6384,4.6147,4.6305,43200.0
2008-10-31 11:10:00,5.86,5.93,5.85,5.92,122000.0,4.6226,4.6779,4.6147,4.67,122000.0
2008-10-31 11:20:00,5.92,5.92,5.88,5.89,151200.0,4.67,4.67,4.6384,4.6463,151200.0
2008-10-31 11:30:00,5.89,5.91,5.87,5.9,53600.0,4.6463,4.6621,4.6305,4.6542,53600.0
2008-10-31 11:40:00,5.9,5.91,5.88,5.88,54800.0,4.6542,4.6621,4.6384,4.6384,54800.0
2008-10-31 11:50:00,5.88,5.9,5.87,5.87,82000.0,4.6384,4.6542,4.6305,4.6305,82000.0
2008-10-31 12:00:00,5.87,5.87,5.83,5.83,116800.0,4.6305,4.6305,4.599,4.599,116800.0
2008-10-31 12:10:00,5.84,5.84,5.8,5.82,152400.0,4.6069,4.6069,4.5753,4.5911,152400.0
2008-10-31 12:20:00,5.82,5.84,5.81,5.83,75200.0,4.5911,4.6069,4.5832,4.599,75200.0
2008-10-31 12:30:00,5.82,5.83,5.8,5.81,35600.0,4.5911,4.599,4.5753,4.5832,35600.0
2008-10-31 12:40:00,5.81,5.82,5.81,5.82,25200.0,4.5832,4.5911,4.5832,4.5911,25200.0
2008-10-31 12:50:00,5.82,5.84,5.82,5.84,75200.0,4.5911,4.6069,4.5911,4.6069,75200.0
2008-10-31 13:00:00,5.83,5.86,5.83,5.84,44000.0,4.599,4.6226,4.599,4.6069,44000.0
2008-10-31 13:10:00,5.84,5.86,5.84,5.86,63600.0,4.6069,4.6226,4.6069,4.6226,63600.0
2008-10-31 13:20:00,5.86,5.91,5.86,5.9,137600.0,4.6226,4.6621,4.6226,4.6542,137600.0
2008-10-31 13:30:00,5.9,5.94,5.9,5.93,95200.0,4.6542,4.6857,4.6542,4.6779,95200.0
2008-10-31 13:40:00,5.92,5.93,5.91,5.91,56000.0,4.67,4.6779,4.6621,4.6621,56000.0
2008-10-31 13:50:00,5.91,5.92,5.9,5.92,112400.0,4.6621,4.67,4.6542,4.67,112400.0
2008-10-31 14:00:00,5.92,5.96,5.91,5.95,121600.0,4.67,4.7015,4.6621,4.6936,121600.0
2008-10-31 14:10:00,5.95,5.96,5.91,5.92,164000.0,4.6936,4.7015,4.6621,4.67,164000.0
2008-10-31 14:20:00,5.92,5.94,5.9,5.93,180400.0,4.67,4.6857,4.6542,4.6779,180400.0
2008-10-31 14:30:00,5.93,5.96,5.9,5.95,232800.0,4.6779,4.7015,4.6542,4.6936,232800.0
2008-10-31 14:40:00,5.95,5.95,5.91,5.93,174400.0,4.6936,4.6936,4.6621,4.6779,174400.0
2008-10-31 14:50:00,5.93,5.96,5.93,5.96,116400.0,4.6779,4.7015,4.6779,4.7015,116400.0
2008-10-31 15:00:00,5.96,5.99,5.95,5.98,314000.0,4.7015,4.7252,4.6936,4.7173,314000.0
2008-10-31 15:10:00,5.98,5.99,5.9,5.91,275200.0,4.7173,4.7252,4.6542,4.6621,275200.0
2008-10-31 15:20:00,5.9,5.92,5.86,5.88,272000.0,4.6542,4.67,4.6226,4.6384,272000.0
2008-10-31 15:30:00,5.88,5.93,5.87,5.93,249200.0,4.6384,4.6779,4.6305,4.6779,249200.0
2008-10-31 15:40:00,5.93,5.93,5.83,5.87,462400.0,4.6779,4.6779,4.599,4.6305,462400.0
2008-10-31 15:50:00,5.88,5.93,5.85,5.93,538000.0,4.6384,4.6779,4.6147,4.6779,538000.0
2008-11-03 09:30:00,5.88,5.92,5.85,5.89,132000.0,4.6384,4.67,4.6147,4.6463,132000.0
2008-11-03 09:40:00,5.89,5.99,5.88,5.99,175600.0,4.6463,4.7252,4.6384,4.7252,175600.0
2008-11-03 09:50:00,5.99,5.99,5.95,5.95,106800.0,4.7252,4.7252,4.6936,4.6936,106800.0
2008-11-03 10:00:00,5.96,5.98,5.93,5.96,102000.0,4.7015,4.7173,4.6779,4.7015,102000.0
2008-11-03 10:10:00,5.96,6.0,5.95,5.99,132400.0,4.7015,4.7331,4.6936,4.7252,132400.0
2008-11-03 10:20:00,5.99,5.99,5.94,5.94,110800.0,4.7252,4.7252,4.6857,4.6857,110800.0
2008-11-03 10:30:00,5.93,5.96,5.91,5.96,108400.0,4.6779,4.7015,4.6621,4.7015,108400.0
2008-11-03 10:40:00,5.96,5.97,5.93,5.97,99200.0,4.7015,4.7094,4.6779,4.7094,99200.0
2008-11-03 10:50:00,5.97,5.98,5.96,5.96,49600.0,4.7094,4.7173,4.7015,4.7015,49600.0
2008-11-03 11:00:00,5.97,5.99,5.95,5.95,49600.0,4.7094,4.7252,4.6936,4.6936,49600.0
2008-11-03 11:10:00,5.95,5.95,5.91,5.93,111600.0,4.6936,4.6936,4.6621,4.6779,111600.0
2008-11-03 11:20:00,5.92,5.94,5.91,5.92,82400.0,4.67,4.6857,4.6621,4.67,82400.0
2008-11-03 11:30:00,5.92,5.95,5.92,5.95,86400.0,4.67,4.6936,4.67,4.6936,86400.0
2008-11-03 11:40:00,5.95,5.97,5.95,5.96,43200.0,4.6936,4.7094,4.6936,4.7015,43200.0
2008-11-03 11:50:00,5.96,5.99,5.96,5.98,89200.0,4.7015,4.7252,4.7015,4.7173,89200.0
2008-11-03 12:00:00,5.99,5.99,5.97,5.98,105600.0,4.7252,4.7252,4.7094,4.7173,105600.0
2008-11-03 12:10:00,5.98,6.0,5.97,5.99,86000.0,4.7173,4.7331,4.7094,4.7252,86000.0
2008-11-03 12:20:00,5.99,6.01,5.97,6.0,95600.0,4.7252,4.741,4.7094,4.7331,95600.0
2008-11-03 12:30:00,5.99,6.0,5.99,5.99,40400.0,4.7252,4.7331,4.7252,4.7252,40400.0
2008-11-03 12:40:00,5.99,6.0,5.98,5.98,85200.0,4.7252,4.7331,4.7173,4.7173,85200.0
2008-11-03 12:50:00,5.98,6.01,5.98,6.0,88000.0,4.7173,4.741,4.7173,4.7331,88000.0
2008-11-03 13:00:00,6.0,6.01,6.0,6.01,82000.0,4.7331,4.741,4.7331,4.741,82000.0
2008-11-03 13:10:00,6.01,6.02,5.98,5.98,72000.0,4.741,4.7489,4.7173,4.7173,72000.0
2008-11-03 13:20:00,5.98,5.99,5.97,5.97,53600.0,4.7173,4.7252,4.7094,4.7094,53600.0
2008-11-03 13:30:00,5.97,5.98,5.97,5.98,90800.0,4.7094,4.7173,4.7094,4.7173,90800.0
2008-11-03 13:40:00,5.98,5.99,5.97,5.98,56000.0,4.7173,4.7252,4.7094,4.7173,56000.0
2008-11-03 13:50:00,5.98,5.99,5.97,5.98,53600.0,4.7173,4.7252,4.7094,4.7173,53600.0
2008-11-03 14:00:00,5.98,5.98,5.95,5.96,94000.0,4.7173,4.7173,4.6936,4.7015,94000.0
2008-11-03 14:10:00,5.96,5.96,5.93,5.93,126400.0,4.7015,4.7015,4.6779,4.6779,126400.0
2008-11-03 14:20:00,5.93,5.98,5.93,5.98,136000.0,4.6779,4.7173,4.6779,4.7173,136000.0
2008-11-03 14:30:00,5.98,5.99,5.96,5.98,104000.0,4.7173,4.7252,4.7015,4.7173,104000.0
2008-11-03 14:40:00,5.99,6.01,5.97,6.01,121600.0,4.7252,4.741,4.7094,4.741,121600.0
2008-11-03 14:50:00,6.01,6.01,5.98,5.98,108000.0,4.741,4.741,4.7173,4.7173,108000.0
2008-11-03 15:00:00,5.98,5.98,5.96,5.98,205600.0,4.7173,4.7173,4.7015,4.7173,205600.0
2008-11-03 15:10:00,5.98,6.0,5.98,5.99,161600.0,4.7173,4.7331,4.7173,4.7252,161600.0
2008-11-03 15:20:00,5.99,5.99,5.96,5.97,152000.0,4.7252,4.7252,4.7015,4.7094,152000.0
2008-11-03 15:30:00,5.98,5.99,5.97,5.98,164400.0,4.7173,4.7252,4.7094,4.7173,164400.0
2008-11-03 15:40:00,5.98,6.0,5.97,5.99,182000.0,4.7173,4.7331,4.7094,4.7252,182000.0
2008-11-03 15:50:00,5.98,5.98,5.96,5.98,348800.0,4.7173,4.7173,4.7015,4.7173,348800.0
2008-11-04 09:30:00,6.3,6.33,6.03,6.14,414800.0,4.9697,4.9934,4.7567,4.8435,414800.0
2008-11-04 09:40:00,6.13,6.13,6.06,6.08,177600.0,4.8356,4.8356,4.7804,4.7962,177600.0
2008-11-04 09:50:00,6.07,6.08,6.0,6.02,180000.0,4.7883,4.7962,4.7331,4.7489,180000.0
2008-11-04 10:00:00,6.01,6.06,6.0,6.06,123200.0,4.741,4.7804,4.7331,4.7804,123200.0
2008-11-04 10:10:00,6.06,6.13,6.06,6.13,181600.0,4.7804,4.8356,4.7804,4.8356,181600.0
2008-11-04 10:20:00,6.12,6.15,6.12,6.15,130000.0,4.8277,4.8514,4.8277,4.8514,130000.0
2008-11-04 10:30:00,6.15,6.18,6.15,6.16,90000.0,4.8514,4.8751,4.8514,4.8593,90000.0
2008-11-04 10:40:00,6.17,6.22,6.15,6.22,225600.0,4.8672,4.9066,4.8514,4.9066,225600.0
2008-11-04 10:50:00,6.22,6.22,6.15,6.15,182800.0,4.9066,4.9066,4.8514,4.8514,182800.0
2008-11-04 11:00:00,6.15,6.21,6.15,6.2,85200.0,4.8514,4.8987,4.8514,4.8908,85200.0
2008-11-04 11:10:00,6.2,6.2,6.17,6.17,70400.0,4.8908,4.8908,4.8672,4.8672,70400.0
2008-11-04 11:20:00,6.17,6.17,6.15,6.17,105600.0,4.8672,4.8672,4.8514,4.8672,105600.0
2008-11-04 11:30:00,6.17,6.18,6.16,6.16,114000.0,4.8672,4.8751,4.8593,4.8593,114000.0
2008-11-04 11:40:00,6.17,6.2,6.16,6.2,92400.0,4.8672,4.8908,4.8593,4.8908,92400.0
2008-11-04 11:50:00,6.2,6.23,6.2,6.21,121200.0,4.8908,4.9145,4.8908,4.8987,121200.0
2008-11-04 12:00:00,6.21,6.21,6.16,6.16,135200.0,4.8987,4.8987,4.8593,4.8593,135200.0
2008-11-04 12:10:00,6.16,6.17,6.14,6.14,88800.0,4.8593,4.8672,4.8435,4.8435,88800.0
2008-11-04 12:20:00,6.14,6.16,6.12,6.12,106400.0,4.8435,4.8593,4.8277,4.8277,106400.0
2008-11-04 12:30:00,6.12,6.14,6.11,6.13,105600.0,4.8277,4.8435,4.8198,4.8356,105600.0
2008-11-04 12:40:00,6.13,6.14,6.11,6.14,69200.0,4.8356,4.8435,4.8198,4.8435,69200.0
2008-11-04 12:50:00,6.14,6.15,6.12,6.13,56000.0,4.8435,4.8514,4.8277,4.8356,56000.0
2008-11-04 13:00:00,6.13,6.15,6.13,6.13,72000.0,4.8356,4.8514,4.8356,4.8356,72000.0
2008-11-04 13:10:00,6.13,6.14,6.11,6.14,92400.0,4.8356,4.8435,4.8198,4.8435,92400.0
2008-11-04 13:20:00,6.13,6.14,6.13,6.13,44000.0,4.8356,4.8435,4.8356,4.8356,44000.0
2008-11-04 13:30:00,6.13,6.13,6.12,6.13,59200.0,4.8356,4.8356,4.8277,4.8356,59200.0
2008-11-04 13:40:00,6.13,6.16,6.12,6.15,76800.0,4.8356,4.8593,4.8277,4.8514,76800.0
2008-11-04 13:50:00,6.15,6.15,6.12,6.13,78400.0,4.8514,4.8514,4.8277,4.8356,78400.0
2008-11-04 14:00:00,6.13,6.13,6.08,6.09,120000.0,4.8356,4.8356,4.7962,4.8041,120000.0
2008-11-04 14:10:00,6.09,6.12,6.08,6.11,100800.0,4.8041,4.8277,4.7962,4.8198,100800.0
2008-11-04 14:20:00,6.11,6.12,6.11,6.12,66800.0,4.8198,4.8277,4.8198,4.8277,66800.0
2008-11-04 14:30:00,6.12,6.13,6.11,6.12,73600.0,4.8277,4.8356,4.8198,4.8277,73600.0
2008-11-04 14:40:00,6.12,6.14,6.12,6.12,154800.0,4.8277,4.8435,4.8277,4.8277,154800.0
2008-11-04 14:50:00,6.12,6.13,6.08,6.11,196000.0,4.8277,4.8356,4.7962,4.8198,196000.0
2008-11-04 15:00:00,6.1,6.11,6.07,6.1,144800.0,4.812,4.8198,4.7883,4.812,144800.0
2008-11-04 15:10:00,6.1,6.13,6.08,6.13,99600.0,4.812,4.8356,4.7962,4.8356,99600.0
2008-11-04 15:20:00,6.13,6.13,6.1,6.12,117600.0,4.8356,4.8356,4.812,4.8277,117600.0
2008-11-04 15:30:00,6.12,6.16,6.12,6.14,207200.0,4.8277,4.8593,4.8277,4.8435,207200.0
2008-11-04 15:40:00,6.14,6.19,6.14,6.17,249200.0,4.8435,4.883,4.8435,4.8672,249200.0
2008-11-04 15:50:00,6.17,6.19,6.15,6.18,581200.0,4.8672,4.883,4.8514,4.8751,581200.0
2008-11-05 09:30:00,6.13,6.21,6.11,6.18,119600.0,4.8356,4.8987,4.8198,4.8751,119600.0
2008-11-05 09:40:00,6.19,6.19,6.1,6.15,95200.0,4.883,4.883,4.812,4.8514,95200.0
2008-11-05 09:50:00,6.15,6.19,6.15,6.17,133200.0,4.8514,4.883,4.8514,4.8672,133200.0
2008-11-05 10:00:00,6.17,6.22,6.16,6.21,174800.0,4.8672,4.9066,4.8593,4.8987,174800.0
2008-11-05 10:10:00,6.21,6.21,6.18,6.21,86000.0,4.8987,4.8987,4.8751,4.8987,86000.0
2008-11-05 10:20:00,6.2,6.22,6.19,6.21,69600.0,4.8908,4.9066,4.883,4.8987,69600.0
2008-11-05 10:30:00,6.2,6.23,6.2,6.21,140800.0,4.8908,4.9145,4.8908,4.8987,140800.0
2008-11-05 10:40:00,6.21,6.24,6.2,6.23,178800.0,4.8987,4.9224,4.8908,4.9145,178800.0
2008-11-05 10:50:00,6.23,6.23,6.16,6.17,86000.0,4.9145,4.9145,4.8593,4.8672,86000.0
2008-11-05 11:00:00,6.17,6.19,6.17,6.19,90000.0,4.8672,4.883,4.8672,4.883,90000.0
2008-11-05 11:10:00,6.19,6.22,6.19,6.21,94000.0,4.883,4.9066,4.883,4.8987,94000.0
2008-11-05 11:20:00,6.21,6.22,6.18,6.19,118400.0,4.8987,4.9066,4.8751,4.883,118400.0
2008-11-05 11:30:00,6.19,6.2,6.17,6.19,138000.0,4.883,4.8908,4.8672,4.883,138000.0
2008-11-05 11:40:00,6.18,6.2,6.15,6.16,146000.0,4.8751,4.8908,4.8514,4.8593,146000.0
2008-11-05 11:50:00,6.16,6.16,6.14,6.15,170800.0,4.8593,4.8593,4.8435,4.8514,170800.0
2008-11-05 12:00:00,6.15,6.15,6.12,6.12,298800.0,4.8514,4.8514,4.8277,4.8277,298800.0
2008-11-05 12:10:00,6.12,6.12,6.06,6.06,297600.0,4.8277,4.8277,4.7804,4.7804,297600.0
2008-11-05 12:20:00,6.06,6.06,5.99,6.0,472800.0,4.7804,4.7804,4.7252,4.7331,472800.0
2008-11-05 12:30:00,6.0,6.0,5.95,5.95,310800.0,4.7331,4.7331,4.6936,4.6936,310800.0
2008-11-05 12:40:00,5.95,5.95,5.93,5.93,411200.0,4.6936,4.6936,4.6779,4.6779,411200.0
2008-11-05 12:50:00,5.93,5.94,5.92,5.94,252800.0,4.6779,4.6857,4.67,4.6857,252800.0
2008-11-05 13:00:00,5.94,5.94,5.92,5.93,235600.0,4.6857,4.6857,4.67,4.6779,235600.0
2008-11-05 13:10:00,5.93,5.94,5.93,5.93,99600.0,4.6779,4.6857,4.6779,4.6779,99600.0
2008-11-05 13:20:00,5.93,5.93,5.89,5.9,288400.0,4.6779,4.6779,4.6463,4.6542,288400.0
2008-11-05 13:30:00,5.9,5.9,5.87,5.89,188800.0,4.6542,4.6542,4.6305,4.6463,188800.0
2008-11-05 13:40:00,5.89,5.9,5.86,5.87,336000.0,4.6463,4.6542,4.6226,4.6305,336000.0
2008-11-05 13:50:00,5.87,5.88,5.83,5.84,262800.0,4.6305,4.6384,4.599,4.6069,262800.0
2008-11-05 14:00:00,5.83,5.87,5.83,5.85,200400.0,4.599,4.6305,4.599,4.6147,200400.0
2008-11-05 14:10:00,5.85,5.88,5.85,5.88,87600.0,4.6147,4.6384,4.6147,4.6384,87600.0
2008-11-05 14:20:00,5.88,5.88,5.85,5.85,219200.0,4.6384,4.6384,4.6147,4.6147,219200.0
2008-11-05 14:30:00,5.85,5.88,5.84,5.88,336000.0,4.6147,4.6384,4.6069,4.6384,336000.0
2008-11-05 14:40:00,5.88,5.89,5.87,5.88,117200.0,4.6384,4.6463,4.6305,4.6384,117200.0
2008-11-05 14:50:00,5.88,5.91,5.87,5.9,178000.0,4.6384,4.6621,4.6305,4.6542,178000.0
2008-11-05 15:00:00,5.9,5.92,5.89,5.9,200800.0,4.6542,4.67,4.6463,4.6542,200800.0
2008-11-05 15:10:00,5.9,5.9,5.86,5.87,197600.0,4.6542,4.6542,4.6226,4.6305,197600.0
2008-11-05 15:20:00,5.86,5.87,5.83,5.85,216400.0,4.6226,4.6305,4.599,4.6147,216400.0
2008-11-05 15:30:00,5.85,5.86,5.81,5.81,491200.0,4.6147,4.6226,4.5832,4.5832,491200.0
2008-11-05 15:40:00,5.81,5.89,5.8,5.86,512000.0,4.5832,4.6463,4.5753,4.6226,512000.0
2008-11-05 15:50:00,5.86,5.86,5.78,5.79,642800.0,4.6226,4.6226,4.5595,4.5674,642800.0
2008-11-06 09:30:00,5.7,5.75,5.67,5.71,198400.0,4.4964,4.5359,4.4728,4.5043,198400.0
2008-11-06 09:40:00,5.71,5.72,5.68,5.71,163600.0,4.5043,4.5122,4.4806,4.5043,163600.0
2008-11-06 09:50:00,5.7,5.72,5.67,5.67,242400.0,4.4964,4.5122,4.4728,4.4728,242400.0
2008-11-06 10:00:00,5.67,5.67,5.62,5.63,298400.0,4.4728,4.4728,4.4333,4.4412,298400.0
2008-11-06 10:10:00,5.62,5.67,5.61,5.67,394400.0,4.4333,4.4728,4.4254,4.4728,394400.0
2008-11-06 10:20:00,5.67,5.69,5.62,5.63,151200.0,4.4728,4.4885,4.4333,4.4412,151200.0
2008-11-06 10:30:00,5.63,5.65,5.62,5.63,174800.0,4.4412,4.457,4.4333,4.4412,174800.0
2008-11-06 10:40:00,5.63,5.63,5.57,5.6,163200.0,4.4412,4.4412,4.3939,4.4175,163200.0
2008-11-06 10:50:00,5.6,5.62,5.58,5.6,212800.0,4.4175,4.4333,4.4018,4.4175,212800.0
2008-11-06 11:00:00,5.61,5.61,5.56,5.56,234800.0,4.4254,4.4254,4.386,4.386,234800.0
2008-11-06 11:10:00,5.56,5.58,5.55,5.57,135200.0,4.386,4.4018,4.3781,4.3939,135200.0
2008-11-06 11:20:00,5.57,5.6,5.57,5.6,154400.0,4.3939,4.4175,4.3939,4.4175,154400.0
2008-11-06 11:30:00,5.6,5.6,5.52,5.55,314000.0,4.4175,4.4175,4.3544,4.3781,314000.0
2008-11-06 11:40:00,5.55,5.57,5.54,5.56,95200.0,4.3781,4.3939,4.3702,4.386,95200.0
2008-11-06 11:50:00,5.55,5.56,5.53,5.55,106400.0,4.3781,4.386,4.3623,4.3781,106400.0
2008-11-06 12:00:00,5.54,5.56,5.51,5.52,202400.0,4.3702,4.386,4.3465,4.3544,202400.0
2008-11-06 12:10:00,5.51,5.54,5.49,5.49,374400.0,4.3465,4.3702,4.3308,4.3308,374400.0
2008-11-06 12:20:00,5.5,5.5,5.46,5.47,348000.0,4.3387,4.3387,4.3071,4.315,348000.0
2008-11-06 12:30:00,5.47,5.49,5.46,5.48,89600.0,4.315,4.3308,4.3071,4.3229,89600.0
2008-11-06 12:40:00,5.48,5.52,5.48,5.52,150800.0,4.3229,4.3544,4.3229,4.3544,150800.0
2008-11-06 12:50:00,5.52,5.53,5.51,5.52,70800.0,4.3544,4.3623,4.3465,4.3544,70800.0
2008-11-06 13:00:00,5.53,5.53,5.49,5.5,54400.0,4.3623,4.3623,4.3308,4.3387,54400.0
2008-11-06 13:10:00,5.49,5.5,5.47,5.48,122400.0,4.3308,4.3387,4.315,4.3229,122400.0
2008-11-06 13:20:00,5.49,5.5,5.48,5.49,162800.0,4.3308,4.3387,4.3229,4.3308,162800.0
2008-11-06 13:30:00,5.49,5.49,5.46,5.48,170800.0,4.3308,4.3308,4.3071,4.3229,170800.0
2008-11-06 13:40:00,5.47,5.48,5.46,5.48,96800.0,4.315,4.3229,4.3071,4.3229,96800.0
2008-11-06 13:50:00,5.48,5.52,5.47,5.51,122800.0,4.3229,4.3544,4.315,4.3465,122800.0
2008-11-06 14:00:00,5.51,5.56,5.5,5.54,220400.0,4.3465,4.386,4.3387,4.3702,220400.0
2008-11-06 14:10:00,5.54,5.55,5.49,5.5,221200.0,4.3702,4.3781,4.3308,4.3387,221200.0
2008-11-06 14:20:00,5.5,5.5,5.46,5.46,335600.0,4.3387,4.3387,4.3071,4.3071,335600.0
2008-11-06 14:30:00,5.46,5.53,5.46,5.52,256400.0,4.3071,4.3623,4.3071,4.3544,256400.0
2008-11-06 14:40:00,5.53,5.55,5.51,5.53,131200.0,4.3623,4.3781,4.3465,4.3623,131200.0
2008-11-06 14:50:00,5.53,5.55,5.5,5.51,212800.0,4.3623,4.3781,4.3387,4.3465,212800.0
2008-11-06 15:00:00,5.51,5.52,5.46,5.47,280000.0,4.3465,4.3544,4.3071,4.315,280000.0
2008-11-06 15:10:00,5.47,5.49,5.45,5.49,198400.0,4.315,4.3308,4.2992,4.3308,198400.0
2008-11-06 15:20:00,5.49,5.49,5.45,5.46,198000.0,4.3308,4.3308,4.2992,4.3071,198000.0
2008-11-06 15:30:00,5.47,5.48,5.45,5.45,323200.0,4.315,4.3229,4.2992,4.2992,323200.0
2008-11-06 15:40:00,5.45,5.5,5.45,5.47,416800.0,4.2992,4.3387,4.2992,4.315,416800.0
2008-11-06 15:50:00,5.47,5.47,5.42,5.44,707200.0,4.315,4.315,4.2755,4.2913,707200.0
2008-11-07 09:30:00,5.51,5.55,5.51,5.52,88400.0,4.3465,4.3781,4.3465,4.3544,88400.0
2008-11-07 09:40:00,5.52,5.52,5.46,5.48,173600.0,4.3544,4.3544,4.3071,4.3229,173600.0
2008-11-07 09:50:00,5.48,5.49,5.46,5.48,168800.0,4.3229,4.3308,4.3071,4.3229,168800.0
2008-11-07 10:00:00,5.48,5.54,5.47,5.53,159600.0,4.3229,4.3702,4.315,4.3623,159600.0
2008-11-07 10:10:00,5.53,5.55,5.5,5.53,122800.0,4.3623,4.3781,4.3387,4.3623,122800.0
2008-11-07 10:20:00,5.53,5.55,5.52,5.53,84800.0,4.3623,4.3781,4.3544,4.3623,84800.0
2008-11-07 10:30:00,5.54,5.57,5.53,5.57,117600.0,4.3702,4.3939,4.3623,4.3939,117600.0
2008-11-07 10:40:00,5.57,5.59,5.56,5.57,65200.0,4.3939,4.4096,4.386,4.3939,65200.0
2008-11-07 10:50:00,5.56,5.57,5.54,5.55,85200.0,4.386,4.3939,4.3702,4.3781,85200.0
2008-11-07 11:00:00,5.55,5.56,5.53,5.54,118000.0,4.3781,4.386,4.3623,4.3702,118000.0
2008-11-07 11:10:00,5.54,5.54,5.51,5.52,127200.0,4.3702,4.3702,4.3465,4.3544,127200.0
2008-11-07 11:20:00,5.52,5.52,5.49,5.5,116800.0,4.3544,4.3544,4.3308,4.3387,116800.0
2008-11-07 11:30:00,5.5,5.53,5.49,5.52,57600.0,4.3387,4.3623,4.3308,4.3544,57600.0
2008-11-07 11:40:00,5.52,5.54,5.51,5.54,58400.0,4.3544,4.3702,4.3465,4.3702,58400.0
2008-11-07 11:50:00,5.53,5.55,5.52,5.55,84400.0,4.3623,4.3781,4.3544,4.3781,84400.0
2008-11-07 12:00:00,5.55,5.56,5.54,5.56,119600.0,4.3781,4.386,4.3702,4.386,119600.0
2008-11-07 12:10:00,5.56,5.57,5.53,5.54,132400.0,4.386,4.3939,4.3623,4.3702,132400.0
2008-11-07 12:20:00,5.53,5.55,5.53,5.54,53600.0,4.3623,4.3781,4.3623,4.3702,53600.0
2008-11-07 12:30:00,5.54,5.55,5.51,5.53,60400.0,4.3702,4.3781,4.3465,4.3623,60400.0
2008-11-07 12:40:00,5.53,5.56,5.53,5.55,116000.0,4.3623,4.386,4.3623,4.3781,116000.0
2008-11-07 12:50:00,5.54,5.56,5.54,5.55,80000.0,4.3702,4.386,4.3702,4.3781,80000.0
2008-11-07 13:00:00,5.55,5.56,5.54,5.54,50400.0,4.3781,4.386,4.3702,4.3702,50400.0
2008-11-07 13:10:00,5.54,5.55,5.53,5.54,88000.0,4.3702,4.3781,4.3623,4.3702,88000.0
2008-11-07 13:20:00,5.54,5.54,5.52,5.54,162400.0,4.3702,4.3702,4.3544,4.3702,162400.0
2008-11-07 13:30:00,5.54,5.54,5.51,5.52,64400.0,4.3702,4.3702,4.3465,4.3544,64400.0
2008-11-07 13:40:00,5.52,5.52,5.51,5.52,79600.0,4.3544,4.3544,4.3465,4.3544,79600.0
2008-11-07 13:50:00,5.52,5.54,5.52,5.54,70400.0,4.3544,4.3702,4.3544,4.3702,70400.0
2008-11-07 14:00:00,5.54,5.54,5.53,5.53,91600.0,4.3702,4.3702,4.3623,4.3623,91600.0
2008-11-07 14:10:00,5.53,5.54,5.53,5.54,57600.0,4.3623,4.3702,4.3623,4.3702,57600.0
2008-11-07 14:20:00,5.54,5.54,5.52,5.52,99600.0,4.3702,4.3702,4.3544,4.3544,99600.0
2008-11-07 14:30:00,5.52,5.56,5.52,5.56,89600.0,4.3544,4.386,4.3544,4.386,89600.0
2008-11-07 14:40:00,5.56,5.58,5.56,5.57,125200.0,4.386,4.4018,4.386,4.3939,125200.0
2008-11-07 14:50:00,5.57,5.58,5.49,5.5,181600.0,4.3939,4.4018,4.3308,4.3387,181600.0
2008-11-07 15:00:00,5.5,5.51,5.47,5.5,290800.0,4.3387,4.3465,4.315,4.3387,290800.0
2008-11-07 15:10:00,5.51,5.52,5.49,5.51,185600.0,4.3465,4.3544,4.3308,4.3465,185600.0
2008-11-07 15:20:00,5.5,5.51,5.47,5.49,283200.0,4.3387,4.3465,4.315,4.3308,283200.0
2008-11-07 15:30:00,5.5,5.54,5.49,5.52,187600.0,4.3387,4.3702,4.3308,4.3544,187600.0
2008-11-07 15:40:00,5.52,5.55,5.52,5.53,304400.0,4.3544,4.3781,4.3544,4.3623,304400.0
2008-11-07 15:50:00,5.54,5.59,5.53,5.58,848400.0,4.3702,4.4096,4.3623,4.4018,848400.0
2008-11-10 09:30:00,5.7,5.79,5.68,5.68,101200.0,4.4964,4.5674,4.4806,4.4806,101200.0
2008-11-10 09:40:00,5.69,5.69,5.62,5.63,331200.0,4.4885,4.4885,4.4333,4.4412,331200.0
2008-11-10 09:50:00,5.63,5.67,5.61,5.66,168400.0,4.4412,4.4728,4.4254,4.4649,168400.0
2008-11-10 10:00:00,5.66,5.69,5.64,5.68,154800.0,4.4649,4.4885,4.4491,4.4806,154800.0
2008-11-10 10:10:00,5.69,5.73,5.69,5.7,142400.0,4.4885,4.5201,4.4885,4.4964,142400.0
2008-11-10 10:20:00,5.7,5.73,5.7,5.71,117200.0,4.4964,4.5201,4.4964,4.5043,117200.0
2008-11-10 10:30:00,5.71,5.71,5.68,5.71,220000.0,4.5043,4.5043,4.4806,4.5043,220000.0
2008-11-10 10:40:00,5.71,5.73,5.69,5.69,122400.0,4.5043,4.5201,4.4885,4.4885,122400.0
2008-11-10 10:50:00,5.7,5.7,5.67,5.69,151200.0,4.4964,4.4964,4.4728,4.4885,151200.0
2008-11-10 11:00:00,5.69,5.71,5.67,5.7,195600.0,4.4885,4.5043,4.4728,4.4964,195600.0
2008-11-10 11:10:00,5.7,5.7,5.67,5.68,129200.0,4.4964,4.4964,4.4728,4.4806,129200.0
2008-11-10 11:20:00,5.68,5.73,5.68,5.72,98400.0,4.4806,4.5201,4.4806,4.5122,98400.0
2008-11-10 11:30:00,5.72,5.74,5.71,5.74,83600.0,4.5122,4.528,4.5043,4.528,83600.0
2008-11-10 11:40:00,5.74,5.74,5.68,5.68,122400.0,4.528,4.528,4.4806,4.4806,122400.0
2008-11-10 11:50:00,5.68,5.69,5.67,5.69,123200.0,4.4806,4.4885,4.4728,4.4885,123200.0
2008-11-10 12:00:00,5.69,5.69,5.68,5.69,44800.0,4.4885,4.4885,4.4806,4.4885,44800.0
2008-11-10 12:10:00,5.7,5.71,5.69,5.69,86800.0,4.4964,4.5043,4.4885,4.4885,86800.0
2008-11-10 12:20:00,5.7,5.7,5.65,5.65,136400.0,4.4964,4.4964,4.457,4.457,136400.0
2008-11-10 12:30:00,5.65,5.66,5.61,5.63,76400.0,4.457,4.4649,4.4254,4.4412,76400.0
2008-11-10 12:40:00,5.62,5.63,5.61,5.61,122800.0,4.4333,4.4412,4.4254,4.4254,122800.0
2008-11-10 12:50:00,5.61,5.61,5.58,5.59,131200.0,4.4254,4.4254,4.4018,4.4096,131200.0
2008-11-10 13:00:00,5.59,5.59,5.58,5.59,69600.0,4.4096,4.4096,4.4018,4.4096,69600.0
2008-11-10 13:10:00,5.59,5.6,5.59,5.59,41200.0,4.4096,4.4175,4.4096,4.4096,41200.0
2008-11-10 13:20:00,5.59,5.59,5.57,5.59,32000.0,4.4096,4.4096,4.3939,4.4096,32000.0
2008-11-10 13:30:00,5.59,5.6,5.59,5.6,34800.0,4.4096,4.4175,4.4096,4.4175,34800.0
2008-11-10 13:40:00,5.6,5.6,5.57,5.57,73200.0,4.4175,4.4175,4.3939,4.3939,73200.0
2008-11-10 13:50:00,5.57,5.62,5.57,5.61,175600.0,4.3939,4.4333,4.3939,4.4254,175600.0
2008-11-10 14:00:00,5.61,5.62,5.6,5.61,34400.0,4.4254,4.4333,4.4175,4.4254,34400.0
2008-11-10 14:10:00,5.61,5.62,5.59,5.6,78400.0,4.4254,4.4333,4.4096,4.4175,78400.0
2008-11-10 14:20:00,5.6,5.6,5.57,5.58,80800.0,4.4175,4.4175,4.3939,4.4018,80800.0
2008-11-10 14:30:00,5.58,5.58,5.55,5.56,68400.0,4.4018,4.4018,4.3781,4.386,68400.0
2008-11-10 14:40:00,5.56,5.58,5.54,5.54,28000.0,4.386,4.4018,4.3702,4.3702,28000.0
2008-11-10 14:50:00,5.55,5.56,5.54,5.55,28000.0,4.3781,4.386,4.3702,4.3781,28000.0
2008-11-10 15:00:00,5.55,5.55,5.52,5.52,100800.0,4.3781,4.3781,4.3544,4.3544,100800.0
2008-11-10 15:10:00,5.52,5.56,5.52,5.52,111200.0,4.3544,4.386,4.3544,4.3544,111200.0
2008-11-10 15:20:00,5.53,5.53,5.5,5.52,50800.0,4.3623,4.3623,4.3387,4.3544,50800.0
2008-11-10 15:30:00,5.51,5.55,5.51,5.51,117200.0,4.3465,4.3781,4.3465,4.3465,117200.0
2008-11-10 15:40:00,5.51,5.54,5.51,5.53,234400.0,4.3465,4.3702,4.3465,4.3623,234400.0
2008-11-10 15:50:00,5.53,5.56,5.52,5.55,386800.0,4.3623,4.386,4.3544,4.3781,386800.0
2008-11-11 09:30:00,5.51,5.72,5.48,5.53,93200.0,4.3465,4.5122,4.3229,4.3623,93200.0
2008-11-11 09:40:00,5.52,5.52,5.45,5.46,76000.0,4.3544,4.3544,4.2992,4.3071,76000.0
2008-11-11 09:50:00,5.46,5.47,5.44,5.46,74800.0,4.3071,4.315,4.2913,4.3071,74800.0
2008-11-11 10:00:00,5.46,5.52,5.45,5.5,163200.0,4.3071,4.3544,4.2992,4.3387,163200.0
2008-11-11 10:10:00,5.51,5.53,5.5,5.52,124800.0,4.3465,4.3623,4.3387,4.3544,124800.0
2008-11-11 10:20:00,5.52,5.53,5.5,5.5,78800.0,4.3544,4.3623,4.3387,4.3387,78800.0
2008-11-11 10:30:00,5.49,5.53,5.49,5.51,48800.0,4.3308,4.3623,4.3308,4.3465,48800.0
2008-11-11 10:40:00,5.51,5.52,5.49,5.51,59200.0,4.3465,4.3544,4.3308,4.3465,59200.0
2008-11-11 10:50:00,5.51,5.51,5.47,5.47,76000.0,4.3465,4.3465,4.315,4.315,76000.0
2008-11-11 11:00:00,5.47,5.47,5.43,5.45,75600.0,4.315,4.315,4.2834,4.2992,75600.0
2008-11-11 11:10:00,5.45,5.46,5.45,5.45,30000.0,4.2992,4.3071,4.2992,4.2992,30000.0
2008-11-11 11:20:00,5.45,5.48,5.45,5.47,63200.0,4.2992,4.3229,4.2992,4.315,63200.0
2008-11-11 11:30:00,5.47,5.48,5.45,5.47,56000.0,4.315,4.3229,4.2992,4.315,56000.0
2008-11-11 11:40:00,5.48,5.5,5.47,5.48,116400.0,4.3229,4.3387,4.315,4.3229,116400.0
2008-11-11 11:50:00,5.48,5.48,5.47,5.47,82000.0,4.3229,4.3229,4.315,4.315,82000.0
2008-11-11 12:00:00,5.47,5.48,5.46,5.46,75600.0,4.315,4.3229,4.3071,4.3071,75600.0
2008-11-11 12:10:00,5.46,5.47,5.46,5.46,49200.0,4.3071,4.315,4.3071,4.3071,49200.0
2008-11-11 12:20:00,5.46,5.46,5.45,5.46,101600.0,4.3071,4.3071,4.2992,4.3071,101600.0
2008-11-11 12:30:00,5.46,5.47,5.46,5.46,74000.0,4.3071,4.315,4.3071,4.3071,74000.0
2008-11-11 12:40:00,5.46,5.48,5.46,5.46,70000.0,4.3071,4.3229,4.3071,4.3071,70000.0
2008-11-11 12:50:00,5.46,5.49,5.45,5.49,112800.0,4.3071,4.3308,4.2992,4.3308,112800.0
2008-11-11 13:00:00,5.49,5.5,5.48,5.5,130800.0,4.3308,4.3387,4.3229,4.3387,130800.0
2008-11-11 13:10:00,5.5,5.51,5.48,5.49,118800.0,4.3387,4.3465,4.3229,4.3308,118800.0
2008-11-11 13:20:00,5.49,5.49,5.47,5.49,75600.0,4.3308,4.3308,4.315,4.3308,75600.0
2008-11-11 13:30:00,5.49,5.49,5.47,5.48,103600.0,4.3308,4.3308,4.315,4.3229,103600.0
2008-11-11 13:40:00,5.48,5.51,5.48,5.51,123600.0,4.3229,4.3465,4.3229,4.3465,123600.0
2008-11-11 13:50:00,5.51,5.56,5.51,5.56,208400.0,4.3465,4.386,4.3465,4.386,208400.0
2008-11-11 14:00:00,5.56,5.58,5.53,5.54,244800.0,4.386,4.4018,4.3623,4.3702,244800.0
2008-11-11 14:10:00,5.54,5.59,5.54,5.59,180400.0,4.3702,4.4096,4.3702,4.4096,180400.0
2008-11-11 14:20:00,5.59,5.65,5.59,5.64,186800.0,4.4096,4.457,4.4096,4.4491,186800.0
2008-11-11 14:30:00,5.64,5.67,5.62,5.62,249200.0,4.4491,4.4728,4.4333,4.4333,249200.0
2008-11-11 14:40:00,5.62,5.64,5.61,5.61,166800.0,4.4333,4.4491,4.4254,4.4254,166800.0
2008-11-11 14:50:00,5.61,5.61,5.55,5.56,280800.0,4.4254,4.4254,4.3781,4.386,280800.0
2008-11-11 15:00:00,5.56,5.6,5.55,5.57,197600.0,4.386,4.4175,4.3781,4.3939,197600.0
2008-11-11 15:10:00,5.57,5.61,5.57,5.61,154400.0,4.3939,4.4254,4.3939,4.4254,154400.0
2008-11-11 15:20:00,5.61,5.62,5.57,5.58,174400.0,4.4254,4.4333,4.3939,4.4018,174400.0
2008-11-11 15:30:00,5.57,5.58,5.51,5.52,284000.0,4.3939,4.4018,4.3465,4.3544,284000.0
2008-11-11 15:40:00,5.52,5.57,5.52,5.57,305200.0,4.3544,4.3939,4.3544,4.3939,305200.0
2008-11-11 15:50:00,5.57,5.57,5.54,5.56,590400.0,4.3939,4.3939,4.3702,4.386,590400.0
2008-11-12 09:30:00,5.4,5.58,5.4,5.51,187200.0,4.2598,4.4018,4.2598,4.3465,187200.0
2008-11-12 09:40:00,5.52,5.52,5.45,5.5,112000.0,4.3544,4.3544,4.2992,4.3387,112000.0
2008-11-12 09:50:00,5.5,5.54,5.5,5.5,80400.0,4.3387,4.3702,4.3387,4.3387,80400.0
2008-11-12 10:00:00,5.5,5.52,5.48,5.49,121200.0,4.3387,4.3544,4.3229,4.3308,121200.0
2008-11-12 10:10:00,5.5,5.54,5.5,5.51,233600.0,4.3387,4.3702,4.3387,4.3465,233600.0
2008-11-12 10:20:00,5.51,5.53,5.5,5.51,166800.0,4.3465,4.3623,4.3387,4.3465,166800.0
2008-11-12 10:30:00,5.51,5.52,5.43,5.44,214400.0,4.3465,4.3544,4.2834,4.2913,214400.0
2008-11-12 10:40:00,5.43,5.46,5.42,5.45,61600.0,4.2834,4.3071,4.2755,4.2992,61600.0
2008-11-12 10:50:00,5.45,5.48,5.45,5.46,107200.0,4.2992,4.3229,4.2992,4.3071,107200.0
2008-11-12 11:00:00,5.46,5.46,5.42,5.43,64800.0,4.3071,4.3071,4.2755,4.2834,64800.0
2008-11-12 11:10:00,5.43,5.45,5.42,5.45,78000.0,4.2834,4.2992,4.2755,4.2992,78000.0
2008-11-12 11:20:00,5.45,5.46,5.43,5.44,99600.0,4.2992,4.3071,4.2834,4.2913,99600.0
2008-11-12 11:30:00,5.45,5.46,5.41,5.42,124000.0,4.2992,4.3071,4.2677,4.2755,124000.0
2008-11-12 11:40:00,5.42,5.42,5.38,5.38,91600.0,4.2755,4.2755,4.244,4.244,91600.0
2008-11-12 11:50:00,5.38,5.41,5.37,5.4,93200.0,4.244,4.2677,4.2361,4.2598,93200.0
2008-11-12 12:00:00,5.4,5.41,5.39,5.39,80000.0,4.2598,4.2677,4.2519,4.2519,80000.0
2008-11-12 12:10:00,5.39,5.39,5.37,5.38,92400.0,4.2519,4.2519,4.2361,4.244,92400.0
2008-11-12 12:20:00,5.37,5.42,5.37,5.42,105600.0,4.2361,4.2755,4.2361,4.2755,105600.0
2008-11-12 12:30:00,5.42,5.44,5.41,5.44,134000.0,4.2755,4.2913,4.2677,4.2913,134000.0
2008-11-12 12:40:00,5.44,5.44,5.43,5.43,90400.0,4.2913,4.2913,4.2834,4.2834,90400.0
2008-11-12 12:50:00,5.43,5.47,5.43,5.47,112800.0,4.2834,4.315,4.2834,4.315,112800.0
2008-11-12 13:00:00,5.47,5.47,5.45,5.46,100400.0,4.315,4.315,4.2992,4.3071,100400.0
2008-11-12 13:10:00,5.46,5.46,5.43,5.43,139200.0,4.3071,4.3071,4.2834,4.2834,139200.0
2008-11-12 13:20:00,5.43,5.44,5.43,5.44,103600.0,4.2834,4.2913,4.2834,4.2913,103600.0
2008-11-12 13:30:00,5.43,5.44,5.42,5.43,119200.0,4.2834,4.2913,4.2755,4.2834,119200.0
2008-11-12 13:40:00,5.43,5.45,5.43,5.44,128800.0,4.2834,4.2992,4.2834,4.2913,128800.0
2008-11-12 13:50:00,5.44,5.44,5.39,5.4,154000.0,4.2913,4.2913,4.2519,4.2598,154000.0
2008-11-12 14:00:00,5.39,5.42,5.39,5.41,345600.0,4.2519,4.2755,4.2519,4.2677,345600.0
2008-11-12 14:10:00,5.41,5.42,5.4,5.42,182800.0,4.2677,4.2755,4.2598,4.2755,182800.0
2008-11-12 14:20:00,5.42,5.44,5.41,5.43,150400.0,4.2755,4.2913,4.2677,4.2834,150400.0
2008-11-12 14:30:00,5.43,5.45,5.41,5.41,127600.0,4.2834,4.2992,4.2677,4.2677,127600.0
2008-11-12 14:40:00,5.41,5.46,5.4,5.44,283200.0,4.2677,4.3071,4.2598,4.2913,283200.0
2008-11-12 14:50:00,5.44,5.44,5.4,5.4,180000.0,4.2913,4.2913,4.2598,4.2598,180000.0
2008-11-12 15:00:00,5.4,5.41,5.39,5.39,126800.0,4.2598,4.2677,4.2519,4.2519,126800.0
2008-11-12 15:10:00,5.39,5.4,5.38,5.4,199600.0,4.2519,4.2598,4.244,4.2598,199600.0
2008-11-12 15:20:00,5.4,5.4,5.36,5.37,143600.0,4.2598,4.2598,4.2282,4.2361,143600.0
2008-11-12 15:30:00,5.37,5.39,5.36,5.37,211200.0,4.2361,4.2519,4.2282,4.2361,211200.0
2008-11-12 15:40:00,5.37,5.4,5.34,5.36,398800.0,4.2361,4.2598,4.2124,4.2282,398800.0
2008-11-12 15:50:00,5.36,5.36,5.33,5.34,683600.0,4.2282,4.2282,4.2045,4.2124,683600.0
2008-11-13 09:30:00,5.17,5.27,5.14,5.22,614000.0,4.0783,4.1572,4.0547,4.1178,614000.0
2008-11-13 09:40:00,5.21,5.27,5.2,5.26,187600.0,4.1099,4.1572,4.102,4.1493,187600.0
2008-11-13 09:50:00,5.26,5.27,5.21,5.25,342800.0,4.1493,4.1572,4.1099,4.1414,342800.0
2008-11-13 10:00:00,5.25,5.28,5.24,5.26,349600.0,4.1414,4.1651,4.1336,4.1493,349600.0
2008-11-13 10:10:00,5.26,5.37,5.26,5.35,272800.0,4.1493,4.2361,4.1493,4.2203,272800.0
2008-11-13 10:20:00,5.35,5.41,5.34,5.39,298400.0,4.2203,4.2677,4.2124,4.2519,298400.0
2008-11-13 10:30:00,5.39,5.42,5.38,5.42,235200.0,4.2519,4.2755,4.244,4.2755,235200.0
2008-11-13 10:40:00,5.42,5.42,5.33,5.33,172000.0,4.2755,4.2755,4.2045,4.2045,172000.0
2008-11-13 10:50:00,5.33,5.35,5.33,5.35,122000.0,4.2045,4.2203,4.2045,4.2203,122000.0
2008-11-13 11:00:00,5.34,5.37,5.31,5.31,218800.0,4.2124,4.2361,4.1888,4.1888,218800.0
2008-11-13 11:10:00,5.31,5.32,5.28,5.28,173200.0,4.1888,4.1967,4.1651,4.1651,173200.0
2008-11-13 11:20:00,5.28,5.33,5.28,5.33,212000.0,4.1651,4.2045,4.1651,4.2045,212000.0
2008-11-13 11:30:00,5.33,5.34,5.3,5.31,140000.0,4.2045,4.2124,4.1809,4.1888,140000.0
2008-11-13 11:40:00,5.31,5.34,5.3,5.33,158800.0,4.1888,4.2124,4.1809,4.2045,158800.0
2008-11-13 11:50:00,5.33,5.35,5.29,5.29,155600.0,4.2045,4.2203,4.173,4.173,155600.0
2008-11-13 12:00:00,5.3,5.31,5.29,5.31,90400.0,4.1809,4.1888,4.173,4.1888,90400.0
2008-11-13 12:10:00,5.31,5.31,5.26,5.26,123600.0,4.1888,4.1888,4.1493,4.1493,123600.0
2008-11-13 12:20:00,5.26,5.26,5.23,5.25,162400.0,4.1493,4.1493,4.1257,4.1414,162400.0
2008-11-13 12:30:00,5.25,5.26,5.24,5.26,80000.0,4.1414,4.1493,4.1336,4.1493,80000.0
2008-11-13 12:40:00,5.26,5.26,5.22,5.22,173600.0,4.1493,4.1493,4.1178,4.1178,173600.0
2008-11-13 12:50:00,5.22,5.23,5.13,5.13,368800.0,4.1178,4.1257,4.0468,4.0468,368800.0
2008-11-13 13:00:00,5.13,5.19,5.12,5.18,180000.0,4.0468,4.0941,4.0389,4.0862,180000.0
2008-11-13 13:10:00,5.18,5.27,5.17,5.25,210400.0,4.0862,4.1572,4.0783,4.1414,210400.0
2008-11-13 13:20:00,5.25,5.27,5.21,5.27,123600.0,4.1414,4.1572,4.1099,4.1572,123600.0
2008-11-13 13:30:00,5.27,5.31,5.25,5.3,206800.0,4.1572,4.1888,4.1414,4.1809,206800.0
2008-11-13 13:40:00,5.31,5.37,5.28,5.29,298400.0,4.1888,4.2361,4.1651,4.173,298400.0
2008-11-13 13:50:00,5.29,5.38,5.28,5.28,384000.0,4.173,4.244,4.1651,4.1651,384000.0
2008-11-13 14:00:00,5.28,5.32,5.27,5.29,294800.0,4.1651,4.1967,4.1572,4.173,294800.0
2008-11-13 14:10:00,5.29,5.33,5.28,5.29,312800.0,4.173,4.2045,4.1651,4.173,312800.0
2008-11-13 14:20:00,5.29,5.42,5.29,5.4,367200.0,4.173,4.2755,4.173,4.2598,367200.0
2008-11-13 14:30:00,5.41,5.45,5.36,5.45,374800.0,4.2677,4.2992,4.2282,4.2992,374800.0
2008-11-13 14:40:00,5.45,5.49,5.42,5.47,287600.0,4.2992,4.3308,4.2755,4.315,287600.0
2008-11-13 14:50:00,5.47,5.49,5.43,5.43,275600.0,4.315,4.3308,4.2834,4.2834,275600.0
2008-11-13 15:00:00,5.44,5.46,5.34,5.36,452800.0,4.2913,4.3071,4.2124,4.2282,452800.0
2008-11-13 15:10:00,5.36,5.43,5.36,5.43,410800.0,4.2282,4.2834,4.2282,4.2834,410800.0
2008-11-13 15:20:00,5.42,5.51,5.41,5.51,415200.0,4.2755,4.3465,4.2677,4.3465,415200.0
2008-11-13 15:30:00,5.52,5.56,5.49,5.54,353200.0,4.3544,4.386,4.3308,4.3702,353200.0
2008-11-13 15:40:00,5.54,5.6,5.54,5.58,458400.0,4.3702,4.4175,4.3702,4.4018,458400.0
2008-11-13 15:50:00,5.58,5.69,5.58,5.68,996800.0,4.4018,4.4885,4.4018,4.4806,996800.0
2008-11-14 09:30:00,5.32,5.55,5.13,5.39,493200.0,4.1967,4.3781,4.0468,4.2519,493200.0
2008-11-14 09:40:00,5.38,5.43,5.35,5.39,255600.0,4.244,4.2834,4.2203,4.2519,255600.0
2008-11-14 09:50:00,5.39,5.43,5.39,5.43,156800.0,4.2519,4.2834,4.2519,4.2834,156800.0
2008-11-14 10:00:00,5.44,5.44,5.37,5.37,177600.0,4.2913,4.2913,4.2361,4.2361,177600.0
2008-11-14 10:10:00,5.37,5.38,5.31,5.31,148400.0,4.2361,4.244,4.1888,4.1888,148400.0
2008-11-14 10:20:00,5.31,5.34,5.31,5.34,154400.0,4.1888,4.2124,4.1888,4.2124,154400.0
2008-11-14 10:30:00,5.34,5.37,5.33,5.34,144400.0,4.2124,4.2361,4.2045,4.2124,144400.0
2008-11-14 10:40:00,5.33,5.37,5.31,5.36,278000.0,4.2045,4.2361,4.1888,4.2282,278000.0
2008-11-14 10:50:00,5.37,5.37,5.34,5.36,132800.0,4.2361,4.2361,4.2124,4.2282,132800.0
2008-11-14 11:00:00,5.35,5.36,5.31,5.33,212400.0,4.2203,4.2282,4.1888,4.2045,212400.0
2008-11-14 11:10:00,5.33,5.4,5.33,5.4,130000.0,4.2045,4.2598,4.2045,4.2598,130000.0
2008-11-14 11:20:00,5.4,5.4,5.34,5.34,75600.0,4.2598,4.2598,4.2124,4.2124,75600.0
2008-11-14 11:30:00,5.34,5.34,5.31,5.31,119600.0,4.2124,4.2124,4.1888,4.1888,119600.0
2008-11-14 11:40:00,5.31,5.32,5.29,5.32,75200.0,4.1888,4.1967,4.173,4.1967,75200.0
2008-11-14 11:50:00,5.32,5.33,5.29,5.29,130800.0,4.1967,4.2045,4.173,4.173,130800.0
2008-11-14 12:00:00,5.29,5.29,5.25,5.28,152000.0,4.173,4.173,4.1414,4.1651,152000.0
2008-11-14 12:10:00,5.28,5.3,5.26,5.27,148000.0,4.1651,4.1809,4.1493,4.1572,148000.0
2008-11-14 12:20:00,5.27,5.31,5.27,5.31,83200.0,4.1572,4.1888,4.1572,4.1888,83200.0
2008-11-14 12:30:00,5.3,5.33,5.28,5.32,116400.0,4.1809,4.2045,4.1651,4.1967,116400.0
2008-11-14 12:40:00,5.33,5.34,5.33,5.33,83200.0,4.2045,4.2124,4.2045,4.2045,83200.0
2008-11-14 12:50:00,5.33,5.36,5.32,5.35,158400.0,4.2045,4.2282,4.1967,4.2203,158400.0
2008-11-14 13:00:00,5.34,5.34,5.31,5.32,104400.0,4.2124,4.2124,4.1888,4.1967,104400.0
2008-11-14 13:10:00,5.32,5.32,5.29,5.31,98800.0,4.1967,4.1967,4.173,4.1888,98800.0
2008-11-14 13:20:00,5.31,5.36,5.29,5.35,204400.0,4.1888,4.2282,4.173,4.2203,204400.0
2008-11-14 13:30:00,5.36,5.38,5.32,5.33,117200.0,4.2282,4.244,4.1967,4.2045,117200.0
2008-11-14 13:40:00,5.33,5.34,5.29,5.32,155200.0,4.2045,4.2124,4.173,4.1967,155200.0
2008-11-14 13:50:00,5.32,5.35,5.32,5.32,135600.0,4.1967,4.2203,4.1967,4.1967,135600.0
2008-11-14 14:00:00,5.32,5.39,5.31,5.38,241200.0,4.1967,4.2519,4.1888,4.244,241200.0
2008-11-14 14:10:00,5.38,5.45,5.35,5.45,199200.0,4.244,4.2992,4.2203,4.2992,199200.0
2008-11-14 14:20:00,5.45,5.47,5.4,5.42,332000.0,4.2992,4.315,4.2598,4.2755,332000.0
2008-11-14 14:30:00,5.41,5.43,5.36,5.4,240400.0,4.2677,4.2834,4.2282,4.2598,240400.0
2008-11-14 14:40:00,5.4,5.48,5.4,5.43,341200.0,4.2598,4.3229,4.2598,4.2834,341200.0
2008-11-14 14:50:00,5.42,5.49,5.41,5.49,299600.0,4.2755,4.3308,4.2677,4.3308,299600.0
2008-11-14 15:00:00,5.49,5.51,5.42,5.46,284000.0,4.3308,4.3465,4.2755,4.3071,284000.0
2008-11-14 15:10:00,5.46,5.48,5.41,5.42,251600.0,4.3071,4.3229,4.2677,4.2755,251600.0
2008-11-14 15:20:00,5.42,5.45,5.39,5.41,236800.0,4.2755,4.2992,4.2519,4.2677,236800.0
2008-11-14 15:30:00,5.41,5.41,5.32,5.35,422400.0,4.2677,4.2677,4.1967,4.2203,422400.0
2008-11-14 15:40:00,5.35,5.37,5.3,5.35,380800.0,4.2203,4.2361,4.1809,4.2203,380800.0
2008-11-14 15:50:00,5.34,5.36,5.25,5.25,668400.0,4.2124,4.2282,4.1414,4.1414,668400.0
2008-11-17 09:30:00,5.08,5.25,5.08,5.2,117600.0,4.0073,4.1414,4.0073,4.102,117600.0
2008-11-17 09:40:00,5.2,5.22,5.18,5.22,124000.0,4.102,4.1178,4.0862,4.1178,124000.0
2008-11-17 09:50:00,5.22,5.28,5.22,5.26,122000.0,4.1178,4.1651,4.1178,4.1493,122000.0
2008-11-17 10:00:00,5.26,5.27,5.22,5.24,80400.0,4.1493,4.1572,4.1178,4.1336,80400.0
2008-11-17 10:10:00,5.24,5.24,5.19,5.19,69200.0,4.1336,4.1336,4.0941,4.0941,69200.0
2008-11-17 10:20:00,5.2,5.22,5.17,5.21,144800.0,4.102,4.1178,4.0783,4.1099,144800.0
2008-11-17 10:30:00,5.21,5.27,5.2,5.26,65600.0,4.1099,4.1572,4.102,4.1493,65600.0
2008-11-17 10:40:00,5.25,5.25,5.21,5.23,130400.0,4.1414,4.1414,4.1099,4.1257,130400.0
2008-11-17 10:50:00,5.23,5.23,5.22,5.23,49600.0,4.1257,4.1257,4.1178,4.1257,49600.0
2008-11-17 11:00:00,5.23,5.28,5.23,5.27,101200.0,4.1257,4.1651,4.1257,4.1572,101200.0
2008-11-17 11:10:00,5.27,5.29,5.27,5.27,119200.0,4.1572,4.173,4.1572,4.1572,119200.0
2008-11-17 11:20:00,5.27,5.27,5.26,5.26,43600.0,4.1572,4.1572,4.1493,4.1493,43600.0
2008-11-17 11:30:00,5.26,5.29,5.26,5.28,115200.0,4.1493,4.173,4.1493,4.1651,115200.0
2008-11-17 11:40:00,5.28,5.31,5.26,5.31,87600.0,4.1651,4.1888,4.1493,4.1888,87600.0
2008-11-17 11:50:00,5.31,5.35,5.3,5.34,120800.0,4.1888,4.2203,4.1809,4.2124,120800.0
2008-11-17 12:00:00,5.34,5.36,5.33,5.36,107600.0,4.2124,4.2282,4.2045,4.2282,107600.0
2008-11-17 12:10:00,5.36,5.37,5.34,5.36,93200.0,4.2282,4.2361,4.2124,4.2282,93200.0
2008-11-17 12:20:00,5.36,5.37,5.34,5.36,76800.0,4.2282,4.2361,4.2124,4.2282,76800.0
2008-11-17 12:30:00,5.36,5.38,5.32,5.32,74000.0,4.2282,4.244,4.1967,4.1967,74000.0
2008-11-17 12:40:00,5.32,5.39,5.32,5.38,99200.0,4.1967,4.2519,4.1967,4.244,99200.0
2008-11-17 12:50:00,5.38,5.38,5.34,5.34,60400.0,4.244,4.244,4.2124,4.2124,60400.0
2008-11-17 13:00:00,5.34,5.34,5.31,5.32,86000.0,4.2124,4.2124,4.1888,4.1967,86000.0
2008-11-17 13:10:00,5.32,5.32,5.3,5.3,88000.0,4.1967,4.1967,4.1809,4.1809,88000.0
2008-11-17 13:20:00,5.31,5.32,5.29,5.32,113200.0,4.1888,4.1967,4.173,4.1967,113200.0
2008-11-17 13:30:00,5.32,5.33,5.29,5.29,84400.0,4.1967,4.2045,4.173,4.173,84400.0
2008-11-17 13:40:00,5.29,5.3,5.28,5.29,112800.0,4.173,4.1809,4.1651,4.173,112800.0
2008-11-17 13:50:00,5.29,5.33,5.29,5.32,119600.0,4.173,4.2045,4.173,4.1967,119600.0
2008-11-17 14:00:00,5.31,5.32,5.27,5.3,164400.0,4.1888,4.1967,4.1572,4.1809,164400.0
2008-11-17 14:10:00,5.3,5.34,5.3,5.31,158800.0,4.1809,4.2124,4.1809,4.1888,158800.0
2008-11-17 14:20:00,5.3,5.33,5.27,5.27,216000.0,4.1809,4.2045,4.1572,4.1572,216000.0
2008-11-17 14:30:00,5.27,5.33,5.26,5.33,162000.0,4.1572,4.2045,4.1493,4.2045,162000.0
2008-11-17 14:40:00,5.33,5.35,5.3,5.3,202800.0,4.2045,4.2203,4.1809,4.1809,202800.0
2008-11-17 14:50:00,5.3,5.33,5.29,5.32,253600.0,4.1809,4.2045,4.173,4.1967,253600.0
2008-11-17 15:00:00,5.32,5.34,5.3,5.32,258000.0,4.1967,4.2124,4.1809,4.1967,258000.0
2008-11-17 15:10:00,5.33,5.35,5.3,5.33,347600.0,4.2045,4.2203,4.1809,4.2045,347600.0
2008-11-17 15:20:00,5.33,5.35,5.33,5.34,342000.0,4.2045,4.2203,4.2045,4.2124,342000.0
2008-11-17 15:30:00,5.33,5.35,5.28,5.29,230000.0,4.2045,4.2203,4.1651,4.173,230000.0
2008-11-17 15:40:00,5.29,5.32,5.29,5.29,262400.0,4.173,4.1967,4.173,4.173,262400.0
2008-11-17 15:50:00,5.29,5.3,5.26,5.26,375200.0,4.173,4.1809,4.1493,4.1493,375200.0
2008-11-18 09:30:00,5.09,5.32,5.09,5.3,119600.0,4.0152,4.1967,4.0152,4.1809,119600.0
2008-11-18 09:40:00,5.32,5.35,5.31,5.35,82000.0,4.1967,4.2203,4.1888,4.2203,82000.0
2008-11-18 09:50:00,5.35,5.35,5.28,5.31,106400.0,4.2203,4.2203,4.1651,4.1888,106400.0
2008-11-18 10:00:00,5.31,5.32,5.29,5.29,97200.0,4.1888,4.1967,4.173,4.173,97200.0
2008-11-18 10:10:00,5.3,5.34,5.29,5.34,49600.0,4.1809,4.2124,4.173,4.2124,49600.0
2008-11-18 10:20:00,5.34,5.37,5.32,5.37,102000.0,4.2124,4.2361,4.1967,4.2361,102000.0
2008-11-18 10:30:00,5.37,5.38,5.35,5.37,106000.0,4.2361,4.244,4.2203,4.2361,106000.0
2008-11-18 10:40:00,5.37,5.39,5.33,5.33,100400.0,4.2361,4.2519,4.2045,4.2045,100400.0
2008-11-18 10:50:00,5.33,5.36,5.32,5.36,82400.0,4.2045,4.2282,4.1967,4.2282,82400.0
2008-11-18 11:00:00,5.36,5.36,5.33,5.34,102000.0,4.2282,4.2282,4.2045,4.2124,102000.0
2008-11-18 11:10:00,5.34,5.36,5.34,5.35,112000.0,4.2124,4.2282,4.2124,4.2203,112000.0
2008-11-18 11:20:00,5.35,5.35,5.32,5.33,41200.0,4.2203,4.2203,4.1967,4.2045,41200.0
2008-11-18 11:30:00,5.33,5.37,5.33,5.37,61200.0,4.2045,4.2361,4.2045,4.2361,61200.0
2008-11-18 11:40:00,5.37,5.39,5.36,5.38,53600.0,4.2361,4.2519,4.2282,4.244,53600.0
2008-11-18 11:50:00,5.38,5.42,5.38,5.4,120400.0,4.244,4.2755,4.244,4.2598,120400.0
2008-11-18 12:00:00,5.4,5.4,5.37,5.38,79600.0,4.2598,4.2598,4.2361,4.244,79600.0
2008-11-18 12:10:00,5.38,5.4,5.37,5.39,195600.0,4.244,4.2598,4.2361,4.2519,195600.0
2008-11-18 12:20:00,5.39,5.41,5.39,5.41,294000.0,4.2519,4.2677,4.2519,4.2677,294000.0
2008-11-18 12:30:00,5.41,5.41,5.4,5.41,285600.0,4.2677,4.2677,4.2598,4.2677,285600.0
2008-11-18 12:40:00,5.41,5.42,5.4,5.4,212000.0,4.2677,4.2755,4.2598,4.2598,212000.0
2008-11-18 12:50:00,5.4,5.41,5.39,5.4,96800.0,4.2598,4.2677,4.2519,4.2598,96800.0
2008-11-18 13:00:00,5.4,5.4,5.38,5.38,195600.0,4.2598,4.2598,4.244,4.244,195600.0
2008-11-18 13:10:00,5.38,5.41,5.38,5.41,286000.0,4.244,4.2677,4.244,4.2677,286000.0
2008-11-18 13:20:00,5.41,5.42,5.41,5.41,129200.0,4.2677,4.2755,4.2677,4.2677,129200.0
2008-11-18 13:30:00,5.41,5.42,5.38,5.39,206800.0,4.2677,4.2755,4.244,4.2519,206800.0
2008-11-18 13:40:00,5.39,5.39,5.34,5.34,223200.0,4.2519,4.2519,4.2124,4.2124,223200.0
2008-11-18 13:50:00,5.34,5.39,5.34,5.39,402000.0,4.2124,4.2519,4.2124,4.2519,402000.0
2008-11-18 14:00:00,5.39,5.39,5.33,5.34,282000.0,4.2519,4.2519,4.2045,4.2124,282000.0
2008-11-18 14:10:00,5.34,5.39,5.34,5.38,190800.0,4.2124,4.2519,4.2124,4.244,190800.0
2008-11-18 14:20:00,5.38,5.4,5.37,5.39,210800.0,4.244,4.2598,4.2361,4.2519,210800.0
2008-11-18 14:30:00,5.39,5.39,5.36,5.38,468400.0,4.2519,4.2519,4.2282,4.244,468400.0
2008-11-18 14:40:00,5.38,5.4,5.37,5.38,577600.0,4.244,4.2598,4.2361,4.244,577600.0
2008-11-18 14:50:00,5.38,5.4,5.35,5.38,372800.0,4.244,4.2598,4.2203,4.244,372800.0
2008-11-18 15:00:00,5.38,5.46,5.38,5.46,481200.0,4.244,4.3071,4.244,4.3071,481200.0
2008-11-18 15:10:00,5.46,5.49,5.43,5.45,264000.0,4.3071,4.3308,4.2834,4.2992,264000.0
2008-11-18 15:20:00,5.45,5.49,5.42,5.43,324400.0,4.2992,4.3308,4.2755,4.2834,324400.0
2008-11-18 15:30:00,5.43,5.45,5.4,5.43,735200.0,4.2834,4.2992,4.2598,4.2834,735200.0
2008-11-18 15:40:00,5.43,5.49,5.42,5.48,902400.0,4.2834,4.3308,4.2755,4.3229,902400.0
2008-11-18 15:50:00,5.47,5.49,5.44,5.46,1183200.0,4.315,4.3308,4.2913,4.3071,1183200.0
2008-11-19 09:30:00,5.46,5.48,5.43,5.47,266000.0,4.3071,4.3229,4.2834,4.315,266000.0
2008-11-19 09:40:00,5.48,5.5,5.46,5.46,223200.0,4.3229,4.3387,4.3071,4.3071,223200.0
2008-11-19 09:50:00,5.46,5.47,5.44,5.46,311600.0,4.3071,4.315,4.2913,4.3071,311600.0
2008-11-19 10:00:00,5.46,5.48,5.43,5.48,476000.0,4.3071,4.3229,4.2834,4.3229,476000.0
2008-11-19 10:10:00,5.48,5.49,5.44,5.44,151200.0,4.3229,4.3308,4.2913,4.2913,151200.0
2008-11-19 10:20:00,5.44,5.46,5.44,5.46,243200.0,4.2913,4.3071,4.2913,4.3071,243200.0
2008-11-19 10:30:00,5.46,5.47,5.44,5.44,271200.0,4.3071,4.315,4.2913,4.2913,271200.0
2008-11-19 10:40:00,5.44,5.44,5.35,5.35,233600.0,4.2913,4.2913,4.2203,4.2203,233600.0
2008-11-19 10:50:00,5.35,5.37,5.34,5.37,204000.0,4.2203,4.2361,4.2124,4.2361,204000.0
2008-11-19 11:00:00,5.37,5.38,5.35,5.36,139200.0,4.2361,4.244,4.2203,4.2282,139200.0
2008-11-19 11:10:00,5.36,5.37,5.33,5.35,134800.0,4.2282,4.2361,4.2045,4.2203,134800.0
2008-11-19 11:20:00,5.35,5.36,5.26,5.26,270000.0,4.2203,4.2282,4.1493,4.1493,270000.0
2008-11-19 11:30:00,5.27,5.28,5.23,5.24,190400.0,4.1572,4.1651,4.1257,4.1336,190400.0
2008-11-19 11:40:00,5.23,5.26,5.22,5.25,158400.0,4.1257,4.1493,4.1178,4.1414,158400.0
2008-11-19 11:50:00,5.25,5.32,5.25,5.3,107200.0,4.1414,4.1967,4.1414,4.1809,107200.0
2008-11-19 12:00:00,5.29,5.3,5.28,5.3,61600.0,4.173,4.1809,4.1651,4.1809,61600.0
2008-11-19 12:10:00,5.3,5.3,5.27,5.27,118000.0,4.1809,4.1809,4.1572,4.1572,118000.0
2008-11-19 12:20:00,5.27,5.29,5.26,5.26,114000.0,4.1572,4.173,4.1493,4.1493,114000.0
2008-11-19 12:30:00,5.26,5.28,5.25,5.28,116400.0,4.1493,4.1651,4.1414,4.1651,116400.0
2008-11-19 12:40:00,5.29,5.3,5.28,5.28,94000.0,4.173,4.1809,4.1651,4.1651,94000.0
2008-11-19 12:50:00,5.28,5.28,5.26,5.28,135200.0,4.1651,4.1651,4.1493,4.1651,135200.0
2008-11-19 13:00:00,5.28,5.31,5.27,5.3,192800.0,4.1651,4.1888,4.1572,4.1809,192800.0
2008-11-19 13:10:00,5.3,5.3,5.27,5.28,66000.0,4.1809,4.1809,4.1572,4.1651,66000.0
2008-11-19 13:20:00,5.28,5.28,5.24,5.24,79600.0,4.1651,4.1651,4.1336,4.1336,79600.0
2008-11-19 13:30:00,5.24,5.25,5.23,5.25,124800.0,4.1336,4.1414,4.1257,4.1414,124800.0
2008-11-19 13:40:00,5.25,5.29,5.25,5.27,116000.0,4.1414,4.173,4.1414,4.1572,116000.0
2008-11-19 13:50:00,5.27,5.31,5.27,5.31,202000.0,4.1572,4.1888,4.1572,4.1888,202000.0
2008-11-19 14:00:00,5.31,5.31,5.25,5.28,189600.0,4.1888,4.1888,4.1414,4.1651,189600.0
2008-11-19 14:10:00,5.27,5.3,5.26,5.26,81200.0,4.1572,4.1809,4.1493,4.1493,81200.0
2008-11-19 14:20:00,5.26,5.27,5.24,5.24,225200.0,4.1493,4.1572,4.1336,4.1336,225200.0
2008-11-19 14:30:00,5.25,5.26,5.21,5.22,228000.0,4.1414,4.1493,4.1099,4.1178,228000.0
2008-11-19 14:40:00,5.22,5.33,5.22,5.3,341600.0,4.1178,4.2045,4.1178,4.1809,341600.0
2008-11-19 14:50:00,5.3,5.31,5.27,5.29,184000.0,4.1809,4.1888,4.1572,4.173,184000.0
2008-11-19 15:00:00,5.29,5.31,5.26,5.31,293600.0,4.173,4.1888,4.1493,4.1888,293600.0
2008-11-19 15:10:00,5.31,5.31,5.25,5.26,226000.0,4.1888,4.1888,4.1414,4.1493,226000.0
2008-11-19 15:20:00,5.26,5.26,5.21,5.22,377200.0,4.1493,4.1493,4.1099,4.1178,377200.0
2008-11-19 15:30:00,5.22,5.25,5.19,5.19,315600.0,4.1178,4.1414,4.0941,4.0941,315600.0
2008-11-19 15:40:00,5.19,5.21,5.13,5.16,404800.0,4.0941,4.1099,4.0468,4.0704,404800.0
2008-11-19 15:50:00,5.16,5.16,5.08,5.09,764800.0,4.0704,4.0704,4.0073,4.0152,764800.0
2008-11-20 09:30:00,5.09,5.17,5.09,5.09,161200.0,4.0152,4.0783,4.0152,4.0152,161200.0
2008-11-20 09:40:00,5.09,5.12,5.04,5.12,181200.0,4.0152,4.0389,3.9758,4.0389,181200.0
2008-11-20 09:50:00,5.12,5.14,5.07,5.08,150000.0,4.0389,4.0547,3.9994,4.0073,150000.0
2008-11-20 10:00:00,5.08,5.1,5.05,5.07,155200.0,4.0073,4.0231,3.9837,3.9994,155200.0
2008-11-20 10:10:00,5.06,5.07,5.04,5.06,152800.0,3.9916,3.9994,3.9758,3.9916,152800.0
2008-11-20 10:20:00,5.06,5.16,5.06,5.15,196800.0,3.9916,4.0704,3.9916,4.0626,196800.0
2008-11-20 10:30:00,5.15,5.17,5.12,5.12,225600.0,4.0626,4.0783,4.0389,4.0389,225600.0
2008-11-20 10:40:00,5.12,5.23,5.12,5.19,235200.0,4.0389,4.1257,4.0389,4.0941,235200.0
2008-11-20 10:50:00,5.19,5.21,5.17,5.21,139600.0,4.0941,4.1099,4.0783,4.1099,139600.0
2008-11-20 11:00:00,5.21,5.28,5.2,5.21,208000.0,4.1099,4.1651,4.102,4.1099,208000.0
2008-11-20 11:10:00,5.21,5.26,5.18,5.21,148000.0,4.1099,4.1493,4.0862,4.1099,148000.0
2008-11-20 11:20:00,5.2,5.22,5.17,5.22,151200.0,4.102,4.1178,4.0783,4.1178,151200.0
2008-11-20 11:30:00,5.21,5.22,5.18,5.21,84000.0,4.1099,4.1178,4.0862,4.1099,84000.0
2008-11-20 11:40:00,5.21,5.23,5.2,5.22,112000.0,4.1099,4.1257,4.102,4.1178,112000.0
2008-11-20 11:50:00,5.21,5.21,5.18,5.19,138800.0,4.1099,4.1099,4.0862,4.0941,138800.0
2008-11-20 12:00:00,5.19,5.19,5.14,5.16,158800.0,4.0941,4.0941,4.0547,4.0704,158800.0
2008-11-20 12:10:00,5.15,5.2,5.15,5.18,125200.0,4.0626,4.102,4.0626,4.0862,125200.0
2008-11-20 12:20:00,5.18,5.27,5.18,5.26,262000.0,4.0862,4.1572,4.0862,4.1493,262000.0
2008-11-20 12:30:00,5.26,5.31,5.26,5.27,229200.0,4.1493,4.1888,4.1493,4.1572,229200.0
2008-11-20 12:40:00,5.27,5.32,5.26,5.32,101600.0,4.1572,4.1967,4.1493,4.1967,101600.0
2008-11-20 12:50:00,5.32,5.32,5.21,5.22,318800.0,4.1967,4.1967,4.1099,4.1178,318800.0
2008-11-20 13:00:00,5.21,5.21,5.16,5.18,291200.0,4.1099,4.1099,4.0704,4.0862,291200.0
2008-11-20 13:10:00,5.18,5.22,5.15,5.17,159200.0,4.0862,4.1178,4.0626,4.0783,159200.0
2008-11-20 13:20:00,5.17,5.21,5.15,5.18,204400.0,4.0783,4.1099,4.0626,4.0862,204400.0
2008-11-20 13:30:00,5.18,5.22,5.15,5.17,360800.0,4.0862,4.1178,4.0626,4.0783,360800.0
2008-11-20 13:40:00,5.17,5.22,5.16,5.21,198400.0,4.0783,4.1178,4.0704,4.1099,198400.0
2008-11-20 13:50:00,5.2,5.24,5.2,5.24,313600.0,4.102,4.1336,4.102,4.1336,313600.0
2008-11-20 14:00:00,5.24,5.25,5.17,5.19,263200.0,4.1336,4.1414,4.0783,4.0941,263200.0
2008-11-20 14:10:00,5.19,5.21,5.16,5.16,216800.0,4.0941,4.1099,4.0704,4.0704,216800.0
2008-11-20 14:20:00,5.17,5.21,5.15,5.15,228400.0,4.0783,4.1099,4.0626,4.0626,228400.0
2008-11-20 14:30:00,5.16,5.2,5.15,5.19,300000.0,4.0704,4.102,4.0626,4.0941,300000.0
2008-11-20 14:40:00,5.2,5.2,5.14,5.16,236400.0,4.102,4.102,4.0547,4.0704,236400.0
2008-11-20 14:50:00,5.16,5.18,5.14,5.17,320800.0,4.0704,4.0862,4.0547,4.0783,320800.0
2008-11-20 15:00:00,5.17,5.19,5.14,5.17,408800.0,4.0783,4.0941,4.0547,4.0783,408800.0
2008-11-20 15:10:00,5.18,5.19,5.13,5.14,381200.0,4.0862,4.0941,4.0468,4.0547,381200.0
2008-11-20 15:20:00,5.14,5.16,5.12,5.13,279200.0,4.0547,4.0704,4.0389,4.0468,279200.0
2008-11-20 15:30:00,5.13,5.15,5.05,5.05,431200.0,4.0468,4.0626,3.9837,3.9837,431200.0
2008-11-20 15:40:00,5.06,5.07,5.01,5.04,709600.0,3.9916,3.9994,3.9521,3.9758,709600.0
2008-11-20 15:50:00,5.04,5.04,4.95,4.97,911200.0,3.9758,3.9758,3.9048,3.9206,911200.0
2008-11-21 09:30:00,5.15,5.15,4.94,5.0,760000.0,4.0626,4.0626,3.8969,3.9442,760000.0
2008-11-21 09:40:00,5.0,5.08,4.97,5.05,129200.0,3.9442,4.0073,3.9206,3.9837,129200.0
2008-11-21 09:50:00,5.06,5.06,4.94,4.97,183600.0,3.9916,3.9916,3.8969,3.9206,183600.0
2008-11-21 10:00:00,4.97,5.04,4.94,5.03,216000.0,3.9206,3.9758,3.8969,3.9679,216000.0
2008-11-21 10:10:00,5.04,5.04,4.96,4.99,175600.0,3.9758,3.9758,3.9127,3.9363,175600.0
2008-11-21 10:20:00,4.99,5.01,4.94,4.95,149200.0,3.9363,3.9521,3.8969,3.9048,149200.0
2008-11-21 10:30:00,4.95,4.99,4.95,4.98,202000.0,3.9048,3.9363,3.9048,3.9285,202000.0
2008-11-21 10:40:00,4.98,5.0,4.96,4.98,202000.0,3.9285,3.9442,3.9127,3.9285,202000.0
2008-11-21 10:50:00,4.98,4.99,4.93,4.94,176000.0,3.9285,3.9363,3.889,3.8969,176000.0
2008-11-21 11:00:00,4.94,4.96,4.88,4.91,175200.0,3.8969,3.9127,3.8496,3.8732,175200.0
2008-11-21 11:10:00,4.92,4.96,4.92,4.95,114000.0,3.8811,3.9127,3.8811,3.9048,114000.0
2008-11-21 11:20:00,4.96,5.01,4.95,4.99,204800.0,3.9127,3.9521,3.9048,3.9363,204800.0
2008-11-21 11:30:00,4.99,5.04,4.99,5.03,112000.0,3.9363,3.9758,3.9363,3.9679,112000.0
2008-11-21 11:40:00,5.03,5.07,5.02,5.03,153600.0,3.9679,3.9994,3.96,3.9679,153600.0
2008-11-21 11:50:00,5.03,5.03,4.99,4.99,105200.0,3.9679,3.9679,3.9363,3.9363,105200.0
2008-11-21 12:00:00,4.99,5.06,4.97,5.04,144800.0,3.9363,3.9916,3.9206,3.9758,144800.0
2008-11-21 12:10:00,5.04,5.05,5.0,5.0,116000.0,3.9758,3.9837,3.9442,3.9442,116000.0
2008-11-21 12:20:00,5.0,5.05,4.99,5.04,158400.0,3.9442,3.9837,3.9363,3.9758,158400.0
2008-11-21 12:30:00,5.04,5.1,5.04,5.09,147600.0,3.9758,4.0231,3.9758,4.0152,147600.0
2008-11-21 12:40:00,5.09,5.1,5.06,5.06,97200.0,4.0152,4.0231,3.9916,3.9916,97200.0
2008-11-21 12:50:00,5.06,5.08,5.04,5.04,154000.0,3.9916,4.0073,3.9758,3.9758,154000.0
2008-11-21 13:00:00,5.04,5.05,5.02,5.05,132800.0,3.9758,3.9837,3.96,3.9837,132800.0
2008-11-21 13:10:00,5.05,5.08,5.05,5.05,156000.0,3.9837,4.0073,3.9837,3.9837,156000.0
2008-11-21 13:20:00,5.05,5.05,5.0,5.02,124400.0,3.9837,3.9837,3.9442,3.96,124400.0
2008-11-21 13:30:00,5.02,5.03,4.97,5.0,156000.0,3.96,3.9679,3.9206,3.9442,156000.0
2008-11-21 13:40:00,4.99,5.03,4.99,5.0,118000.0,3.9363,3.9679,3.9363,3.9442,118000.0
2008-11-21 13:50:00,4.99,5.0,4.93,4.93,131600.0,3.9363,3.9442,3.889,3.889,131600.0
2008-11-21 14:00:00,4.93,5.02,4.93,5.0,139200.0,3.889,3.96,3.889,3.9442,139200.0
2008-11-21 14:10:00,5.0,5.02,4.99,5.01,118800.0,3.9442,3.96,3.9363,3.9521,118800.0
2008-11-21 14:20:00,5.01,5.05,5.01,5.01,174000.0,3.9521,3.9837,3.9521,3.9521,174000.0
2008-11-21 14:30:00,5.01,5.01,4.97,4.99,240400.0,3.9521,3.9521,3.9206,3.9363,240400.0
2008-11-21 14:40:00,4.99,5.04,4.95,5.03,191600.0,3.9363,3.9758,3.9048,3.9679,191600.0
2008-11-21 14:50:00,5.03,5.03,4.98,5.0,178800.0,3.9679,3.9679,3.9285,3.9442,178800.0
2008-11-21 15:00:00,5.0,5.1,5.0,5.06,331200.0,3.9442,4.0231,3.9442,3.9916,331200.0
2008-11-21 15:10:00,5.06,5.15,5.06,5.14,447200.0,3.9916,4.0626,3.9916,4.0547,447200.0
2008-11-21 15:20:00,5.14,5.18,5.09,5.16,358000.0,4.0547,4.0862,4.0152,4.0704,358000.0
2008-11-21 15:30:00,5.15,5.29,5.14,5.25,357200.0,4.0626,4.173,4.0547,4.1414,357200.0
2008-11-21 15:40:00,5.25,5.25,5.14,5.24,419600.0,4.1414,4.1414,4.0547,4.1336,419600.0
2008-11-21 15:50:00,5.25,5.3,5.21,5.3,738400.0,4.1414,4.1809,4.1099,4.1809,738400.0
2008-11-24 09:30:00,5.46,5.48,5.36,5.4,320800.0,4.3071,4.3229,4.2282,4.2598,320800.0
2008-11-24 09:40:00,5.4,5.4,5.36,5.4,127200.0,4.2598,4.2598,4.2282,4.2598,127200.0
2008-11-24 09:50:00,5.4,5.46,5.38,5.45,107600.0,4.2598,4.3071,4.244,4.2992,107600.0
2008-11-24 10:00:00,5.45,5.51,5.45,5.47,199600.0,4.2992,4.3465,4.2992,4.315,199600.0
2008-11-24 10:10:00,5.48,5.48,5.44,5.45,173600.0,4.3229,4.3229,4.2913,4.2992,173600.0
2008-11-24 10:20:00,5.45,5.54,5.43,5.53,173600.0,4.2992,4.3702,4.2834,4.3623,173600.0
2008-11-24 10:30:00,5.54,5.57,5.51,5.52,209600.0,4.3702,4.3939,4.3465,4.3544,209600.0
2008-11-24 10:40:00,5.52,5.54,5.49,5.49,230400.0,4.3544,4.3702,4.3308,4.3308,230400.0
2008-11-24 10:50:00,5.5,5.53,5.49,5.53,108000.0,4.3387,4.3623,4.3308,4.3623,108000.0
2008-11-24 11:00:00,5.53,5.54,5.5,5.51,137600.0,4.3623,4.3702,4.3387,4.3465,137600.0
2008-11-24 11:10:00,5.51,5.52,5.49,5.5,136000.0,4.3465,4.3544,4.3308,4.3387,136000.0
2008-11-24 11:20:00,5.5,5.54,5.49,5.52,173200.0,4.3387,4.3702,4.3308,4.3544,173200.0
2008-11-24 11:30:00,5.53,5.54,5.51,5.52,185600.0,4.3623,4.3702,4.3465,4.3544,185600.0
2008-11-24 11:40:00,5.52,5.54,5.5,5.53,168000.0,4.3544,4.3702,4.3387,4.3623,168000.0
2008-11-24 11:50:00,5.53,5.56,5.52,5.54,89200.0,4.3623,4.386,4.3544,4.3702,89200.0
2008-11-24 12:00:00,5.55,5.56,5.54,5.55,95600.0,4.3781,4.386,4.3702,4.3781,95600.0
2008-11-24 12:10:00,5.55,5.55,5.5,5.5,218800.0,4.3781,4.3781,4.3387,4.3387,218800.0
2008-11-24 12:20:00,5.5,5.5,5.46,5.48,196400.0,4.3387,4.3387,4.3071,4.3229,196400.0
2008-11-24 12:30:00,5.48,5.52,5.48,5.49,172000.0,4.3229,4.3544,4.3229,4.3308,172000.0
2008-11-24 12:40:00,5.49,5.52,5.48,5.52,134000.0,4.3308,4.3544,4.3229,4.3544,134000.0
2008-11-24 12:50:00,5.52,5.55,5.52,5.53,183200.0,4.3544,4.3781,4.3544,4.3623,183200.0
2008-11-24 13:00:00,5.53,5.55,5.51,5.51,132000.0,4.3623,4.3781,4.3465,4.3465,132000.0
2008-11-24 13:10:00,5.51,5.54,5.51,5.53,143600.0,4.3465,4.3702,4.3465,4.3623,143600.0
2008-11-24 13:20:00,5.53,5.55,5.53,5.55,159200.0,4.3623,4.3781,4.3623,4.3781,159200.0
2008-11-24 13:30:00,5.55,5.57,5.54,5.56,112400.0,4.3781,4.3939,4.3702,4.386,112400.0
2008-11-24 13:40:00,5.56,5.56,5.53,5.54,100000.0,4.386,4.386,4.3623,4.3702,100000.0
2008-11-24 13:50:00,5.54,5.59,5.54,5.59,135600.0,4.3702,4.4096,4.3702,4.4096,135600.0
2008-11-24 14:00:00,5.59,5.59,5.53,5.55,71200.0,4.4096,4.4096,4.3623,4.3781,71200.0
2008-11-24 14:10:00,5.55,5.56,5.51,5.54,262400.0,4.3781,4.386,4.3465,4.3702,262400.0
2008-11-24 14:20:00,5.54,5.57,5.54,5.55,160400.0,4.3702,4.3939,4.3702,4.3781,160400.0
2008-11-24 14:30:00,5.56,5.58,5.55,5.57,137200.0,4.386,4.4018,4.3781,4.3939,137200.0
2008-11-24 14:40:00,5.57,5.58,5.51,5.51,167200.0,4.3939,4.4018,4.3465,4.3465,167200.0
2008-11-24 14:50:00,5.51,5.55,5.51,5.54,142000.0,4.3465,4.3781,4.3465,4.3702,142000.0
2008-11-24 15:00:00,5.55,5.57,5.53,5.57,307600.0,4.3781,4.3939,4.3623,4.3939,307600.0
2008-11-24 15:10:00,5.58,5.58,5.56,5.57,237200.0,4.4018,4.4018,4.386,4.3939,237200.0
2008-11-24 15:20:00,5.57,5.62,5.57,5.62,225200.0,4.3939,4.4333,4.3939,4.4333,225200.0
2008-11-24 15:30:00,5.62,5.63,5.6,5.63,245200.0,4.4333,4.4412,4.4175,4.4412,245200.0
2008-11-24 15:40:00,5.63,5.69,5.62,5.62,325200.0,4.4412,4.4885,4.4333,4.4333,325200.0
2008-11-24 15:50:00,5.62,5.67,5.57,5.67,1086400.0,4.4333,4.4728,4.3939,4.4728,1086400.0
2008-11-25 09:30:00,5.68,5.68,5.51,5.53,516400.0,4.4806,4.4806,4.3465,4.3623,516400.0
2008-11-25 09:40:00,5.53,5.6,5.5,5.53,324400.0,4.3623,4.4175,4.3387,4.3623,324400.0
2008-11-25 09:50:00,5.53,5.54,5.45,5.5,342000.0,4.3623,4.3702,4.2992,4.3387,342000.0
2008-11-25 10:00:00,5.5,5.55,5.49,5.53,252400.0,4.3387,4.3781,4.3308,4.3623,252400.0
2008-11-25 10:10:00,5.54,5.54,5.49,5.5,126800.0,4.3702,4.3702,4.3308,4.3387,126800.0
2008-11-25 10:20:00,5.5,5.51,5.47,5.48,177600.0,4.3387,4.3465,4.315,4.3229,177600.0
2008-11-25 10:30:00,5.49,5.5,5.47,5.48,152800.0,4.3308,4.3387,4.315,4.3229,152800.0
2008-11-25 10:40:00,5.47,5.47,5.43,5.44,148800.0,4.315,4.315,4.2834,4.2913,148800.0
2008-11-25 10:50:00,5.44,5.46,5.43,5.44,182800.0,4.2913,4.3071,4.2834,4.2913,182800.0
2008-11-25 11:00:00,5.45,5.46,5.39,5.4,131600.0,4.2992,4.3071,4.2519,4.2598,131600.0
2008-11-25 11:10:00,5.41,5.47,5.41,5.46,198800.0,4.2677,4.315,4.2677,4.3071,198800.0
2008-11-25 11:20:00,5.47,5.5,5.45,5.5,147600.0,4.315,4.3387,4.2992,4.3387,147600.0
2008-11-25 11:30:00,5.5,5.52,5.45,5.47,292800.0,4.3387,4.3544,4.2992,4.315,292800.0
2008-11-25 11:40:00,5.47,5.5,5.47,5.49,150800.0,4.315,4.3387,4.315,4.3308,150800.0
2008-11-25 11:50:00,5.49,5.5,5.47,5.47,52800.0,4.3308,4.3387,4.315,4.315,52800.0
2008-11-25 12:00:00,5.47,5.48,5.45,5.46,106400.0,4.315,4.3229,4.2992,4.3071,106400.0
2008-11-25 12:10:00,5.47,5.47,5.43,5.47,214400.0,4.315,4.315,4.2834,4.315,214400.0
2008-11-25 12:20:00,5.47,5.49,5.45,5.46,410000.0,4.315,4.3308,4.2992,4.3071,410000.0
2008-11-25 12:30:00,5.46,5.48,5.44,5.46,195600.0,4.3071,4.3229,4.2913,4.3071,195600.0
2008-11-25 12:40:00,5.46,5.48,5.44,5.45,341200.0,4.3071,4.3229,4.2913,4.2992,341200.0
2008-11-25 12:50:00,5.45,5.48,5.43,5.46,227600.0,4.2992,4.3229,4.2834,4.3071,227600.0
2008-11-25 13:00:00,5.46,5.48,5.46,5.47,175600.0,4.3071,4.3229,4.3071,4.315,175600.0
2008-11-25 13:10:00,5.48,5.49,5.45,5.47,322800.0,4.3229,4.3308,4.2992,4.315,322800.0
2008-11-25 13:20:00,5.48,5.52,5.47,5.51,251200.0,4.3229,4.3544,4.315,4.3465,251200.0
2008-11-25 13:30:00,5.51,5.53,5.51,5.51,99200.0,4.3465,4.3623,4.3465,4.3465,99200.0
2008-11-25 13:40:00,5.51,5.52,5.49,5.5,109600.0,4.3465,4.3544,4.3308,4.3387,109600.0
2008-11-25 13:50:00,5.5,5.52,5.48,5.48,154000.0,4.3387,4.3544,4.3229,4.3229,154000.0
2008-11-25 14:00:00,5.48,5.5,5.46,5.5,412000.0,4.3229,4.3387,4.3071,4.3387,412000.0
2008-11-25 14:10:00,5.5,5.5,5.46,5.5,489600.0,4.3387,4.3387,4.3071,4.3387,489600.0
2008-11-25 14:20:00,5.5,5.51,5.48,5.48,168400.0,4.3387,4.3465,4.3229,4.3229,168400.0
2008-11-25 14:30:00,5.48,5.53,5.47,5.52,170800.0,4.3229,4.3623,4.315,4.3544,170800.0
2008-11-25 14:40:00,5.52,5.52,5.5,5.5,100400.0,4.3544,4.3544,4.3387,4.3387,100400.0
2008-11-25 14:50:00,5.5,5.57,5.49,5.56,206800.0,4.3387,4.3939,4.3308,4.386,206800.0
2008-11-25 15:00:00,5.56,5.59,5.54,5.54,385200.0,4.386,4.4096,4.3702,4.3702,385200.0
2008-11-25 15:10:00,5.54,5.57,5.52,5.55,203200.0,4.3702,4.3939,4.3544,4.3781,203200.0
2008-11-25 15:20:00,5.56,5.56,5.51,5.55,408000.0,4.386,4.386,4.3465,4.3781,408000.0
2008-11-25 15:30:00,5.55,5.59,5.54,5.56,312400.0,4.3781,4.4096,4.3702,4.386,312400.0
2008-11-25 15:40:00,5.56,5.63,5.56,5.59,370800.0,4.386,4.4412,4.386,4.4096,370800.0
2008-11-25 15:50:00,5.59,5.63,5.57,5.6,674800.0,4.4096,4.4412,4.3939,4.4175,674800.0
2008-11-26 09:30:00,5.5,5.56,5.43,5.53,70400.0,4.3387,4.386,4.2834,4.3623,70400.0
2008-11-26 09:40:00,5.53,5.58,5.51,5.57,104000.0,4.3623,4.4018,4.3465,4.3939,104000.0
2008-11-26 09:50:00,5.57,5.64,5.57,5.6,91200.0,4.3939,4.4491,4.3939,4.4175,91200.0
2008-11-26 10:00:00,5.6,5.63,5.58,5.58,116800.0,4.4175,4.4412,4.4018,4.4018,116800.0
2008-11-26 10:10:00,5.58,5.62,5.57,5.61,143200.0,4.4018,4.4333,4.3939,4.4254,143200.0
2008-11-26 10:20:00,5.61,5.66,5.61,5.65,122800.0,4.4254,4.4649,4.4254,4.457,122800.0
2008-11-26 10:30:00,5.65,5.65,5.63,5.65,151600.0,4.457,4.457,4.4412,4.457,151600.0
2008-11-26 10:40:00,5.65,5.65,5.61,5.62,153200.0,4.457,4.457,4.4254,4.4333,153200.0
2008-11-26 10:50:00,5.61,5.64,5.6,5.63,327200.0,4.4254,4.4491,4.4175,4.4412,327200.0
2008-11-26 11:00:00,5.63,5.65,5.62,5.63,202800.0,4.4412,4.457,4.4333,4.4412,202800.0
2008-11-26 11:10:00,5.63,5.67,5.63,5.66,120800.0,4.4412,4.4728,4.4412,4.4649,120800.0
2008-11-26 11:20:00,5.66,5.68,5.66,5.66,131600.0,4.4649,4.4806,4.4649,4.4649,131600.0
2008-11-26 11:30:00,5.66,5.69,5.66,5.67,131600.0,4.4649,4.4885,4.4649,4.4728,131600.0
2008-11-26 11:40:00,5.67,5.69,5.64,5.68,156800.0,4.4728,4.4885,4.4491,4.4806,156800.0
2008-11-26 11:50:00,5.68,5.71,5.68,5.7,93200.0,4.4806,4.5043,4.4806,4.4964,93200.0
2008-11-26 12:00:00,5.7,5.72,5.69,5.72,86800.0,4.4964,4.5122,4.4885,4.5122,86800.0
2008-11-26 12:10:00,5.72,5.72,5.7,5.71,74800.0,4.5122,4.5122,4.4964,4.5043,74800.0
2008-11-26 12:20:00,5.71,5.72,5.7,5.71,36800.0,4.5043,4.5122,4.4964,4.5043,36800.0
2008-11-26 12:30:00,5.71,5.72,5.7,5.71,64800.0,4.5043,4.5122,4.4964,4.5043,64800.0
2008-11-26 12:40:00,5.71,5.73,5.71,5.73,61600.0,4.5043,4.5201,4.5043,4.5201,61600.0
2008-11-26 12:50:00,5.73,5.73,5.72,5.73,52000.0,4.5201,4.5201,4.5122,4.5201,52000.0
2008-11-26 13:00:00,5.73,5.77,5.73,5.75,64400.0,4.5201,4.5516,4.5201,4.5359,64400.0
2008-11-26 13:10:00,5.75,5.75,5.72,5.74,44000.0,4.5359,4.5359,4.5122,4.528,44000.0
2008-11-26 13:20:00,5.74,5.75,5.71,5.74,67200.0,4.528,4.5359,4.5043,4.528,67200.0
2008-11-26 13:30:00,5.74,5.74,5.71,5.72,64400.0,4.528,4.528,4.5043,4.5122,64400.0
2008-11-26 13:40:00,5.72,5.73,5.71,5.71,65200.0,4.5122,4.5201,4.5043,4.5043,65200.0
2008-11-26 13:50:00,5.72,5.72,5.69,5.71,86400.0,4.5122,4.5122,4.4885,4.5043,86400.0
2008-11-26 14:00:00,5.71,5.72,5.7,5.72,85600.0,4.5043,4.5122,4.4964,4.5122,85600.0
2008-11-26 14:10:00,5.72,5.75,5.72,5.74,81200.0,4.5122,4.5359,4.5122,4.528,81200.0
2008-11-26 14:20:00,5.74,5.76,5.73,5.76,117200.0,4.528,4.5438,4.5201,4.5438,117200.0
2008-11-26 14:30:00,5.76,5.8,5.76,5.77,144400.0,4.5438,4.5753,4.5438,4.5516,144400.0
2008-11-26 14:40:00,5.77,5.8,5.77,5.79,74800.0,4.5516,4.5753,4.5516,4.5674,74800.0
2008-11-26 14:50:00,5.79,5.82,5.79,5.8,177200.0,4.5674,4.5911,4.5674,4.5753,177200.0
2008-11-26 15:00:00,5.8,5.82,5.78,5.79,162000.0,4.5753,4.5911,4.5595,4.5674,162000.0
2008-11-26 15:10:00,5.79,5.83,5.79,5.81,208400.0,4.5674,4.599,4.5674,4.5832,208400.0
2008-11-26 15:20:00,5.81,5.82,5.79,5.82,222000.0,4.5832,4.5911,4.5674,4.5911,222000.0
2008-11-26 15:30:00,5.82,5.84,5.81,5.83,175600.0,4.5911,4.6069,4.5832,4.599,175600.0
2008-11-26 15:40:00,5.83,5.83,5.79,5.81,238800.0,4.599,4.599,4.5674,4.5832,238800.0
2008-11-26 15:50:00,5.81,5.87,5.81,5.87,599600.0,4.5832,4.6305,4.5832,4.6305,599600.0
2008-11-28 09:30:00,5.75,5.92,5.74,5.9,162000.0,4.5359,4.67,4.528,4.6542,162000.0
2008-11-28 09:40:00,5.91,5.93,5.87,5.9,132800.0,4.6621,4.6779,4.6305,4.6542,132800.0
2008-11-28 09:50:00,5.9,5.9,5.89,5.89,56400.0,4.6542,4.6542,4.6463,4.6463,56400.0
2008-11-28 10:00:00,5.89,5.93,5.88,5.93,116800.0,4.6463,4.6779,4.6384,4.6779,116800.0
2008-11-28 10:10:00,5.93,5.95,5.92,5.95,130000.0,4.6779,4.6936,4.67,4.6936,130000.0
2008-11-28 10:20:00,5.95,5.98,5.95,5.96,77200.0,4.6936,4.7173,4.6936,4.7015,77200.0
2008-11-28 10:30:00,5.97,5.97,5.94,5.95,68000.0,4.7094,4.7094,4.6857,4.6936,68000.0
2008-11-28 10:40:00,5.95,5.96,5.94,5.94,42400.0,4.6936,4.7015,4.6857,4.6857,42400.0
2008-11-28 10:50:00,5.94,5.96,5.93,5.95,52800.0,4.6857,4.7015,4.6779,4.6936,52800.0
2008-11-28 11:00:00,5.95,5.95,5.94,5.95,65200.0,4.6936,4.6936,4.6857,4.6936,65200.0
2008-11-28 11:10:00,5.95,5.96,5.95,5.96,52000.0,4.6936,4.7015,4.6936,4.7015,52000.0
2008-11-28 11:20:00,5.96,5.96,5.94,5.95,78800.0,4.7015,4.7015,4.6857,4.6936,78800.0
2008-11-28 11:30:00,5.95,5.95,5.93,5.94,76400.0,4.6936,4.6936,4.6779,4.6857,76400.0
2008-11-28 11:40:00,5.95,5.95,5.93,5.94,101200.0,4.6936,4.6936,4.6779,4.6857,101200.0
2008-11-28 11:50:00,5.94,5.96,5.93,5.96,73200.0,4.6857,4.7015,4.6779,4.7015,73200.0
2008-11-28 12:00:00,5.96,5.96,5.95,5.96,90400.0,4.7015,4.7015,4.6936,4.7015,90400.0
2008-11-28 12:10:00,5.96,5.99,5.96,5.98,87600.0,4.7015,4.7252,4.7015,4.7173,87600.0
2008-11-28 12:20:00,5.98,5.98,5.97,5.97,95600.0,4.7173,4.7173,4.7094,4.7094,95600.0
2008-11-28 12:30:00,5.97,5.98,5.97,5.98,69200.0,4.7094,4.7173,4.7094,4.7173,69200.0
2008-11-28 12:40:00,5.98,5.99,5.97,5.98,176000.0,4.7173,4.7252,4.7094,4.7173,176000.0
2008-11-28 12:50:00,5.98,6.02,5.97,6.02,220000.0,4.7173,4.7489,4.7094,4.7489,220000.0
2008-12-01 09:30:00,5.47,5.97,5.47,5.73,248800.0,4.315,4.7094,4.315,4.5201,248800.0
2008-12-01 09:40:00,5.73,5.79,5.71,5.76,222000.0,4.5201,4.5674,4.5043,4.5438,222000.0
2008-12-01 09:50:00,5.76,5.76,5.68,5.69,233200.0,4.5438,4.5438,4.4806,4.4885,233200.0
2008-12-01 10:00:00,5.69,5.74,5.68,5.73,226400.0,4.4885,4.528,4.4806,4.5201,226400.0
2008-12-01 10:10:00,5.73,5.74,5.7,5.71,160800.0,4.5201,4.528,4.4964,4.5043,160800.0
2008-12-01 10:20:00,5.71,5.71,5.67,5.69,274000.0,4.5043,4.5043,4.4728,4.4885,274000.0
2008-12-01 10:30:00,5.69,5.7,5.68,5.69,79600.0,4.4885,4.4964,4.4806,4.4885,79600.0
2008-12-01 10:40:00,5.69,5.74,5.68,5.72,150800.0,4.4885,4.528,4.4806,4.5122,150800.0
2008-12-01 10:50:00,5.72,5.73,5.71,5.72,132400.0,4.5122,4.5201,4.5043,4.5122,132400.0
2008-12-01 11:00:00,5.72,5.72,5.7,5.71,280800.0,4.5122,4.5122,4.4964,4.5043,280800.0
2008-12-01 11:10:00,5.71,5.72,5.71,5.71,108800.0,4.5043,4.5122,4.5043,4.5043,108800.0
2008-12-01 11:20:00,5.71,5.72,5.68,5.68,120800.0,4.5043,4.5122,4.4806,4.4806,120800.0
2008-12-01 11:30:00,5.68,5.73,5.68,5.72,102400.0,4.4806,4.5201,4.4806,4.5122,102400.0
2008-12-01 11:40:00,5.72,5.74,5.71,5.72,87600.0,4.5122,4.528,4.5043,4.5122,87600.0
2008-12-01 11:50:00,5.71,5.71,5.7,5.71,74000.0,4.5043,4.5043,4.4964,4.5043,74000.0
2008-12-01 12:00:00,5.71,5.72,5.7,5.72,115600.0,4.5043,4.5122,4.4964,4.5122,115600.0
2008-12-01 12:10:00,5.72,5.72,5.7,5.71,93600.0,4.5122,4.5122,4.4964,4.5043,93600.0
2008-12-01 12:20:00,5.7,5.72,5.7,5.71,180400.0,4.4964,4.5122,4.4964,4.5043,180400.0
2008-12-01 12:30:00,5.71,5.73,5.7,5.7,189200.0,4.5043,4.5201,4.4964,4.4964,189200.0
2008-12-01 12:40:00,5.7,5.72,5.7,5.71,93200.0,4.4964,4.5122,4.4964,4.5043,93200.0
2008-12-01 12:50:00,5.71,5.72,5.7,5.71,95600.0,4.5043,4.5122,4.4964,4.5043,95600.0
2008-12-01 13:00:00,5.72,5.72,5.71,5.72,75200.0,4.5122,4.5122,4.5043,4.5122,75200.0
2008-12-01 13:10:00,5.72,5.74,5.72,5.74,102000.0,4.5122,4.528,4.5122,4.528,102000.0
2008-12-01 13:20:00,5.74,5.74,5.72,5.72,66000.0,4.528,4.528,4.5122,4.5122,66000.0
2008-12-01 13:30:00,5.72,5.75,5.72,5.75,162000.0,4.5122,4.5359,4.5122,4.5359,162000.0
2008-12-01 13:40:00,5.75,5.76,5.75,5.75,332000.0,4.5359,4.5438,4.5359,4.5359,332000.0
2008-12-01 13:50:00,5.75,5.78,5.74,5.78,171600.0,4.5359,4.5595,4.528,4.5595,171600.0
2008-12-01 14:00:00,5.78,5.78,5.75,5.76,157600.0,4.5595,4.5595,4.5359,4.5438,157600.0
2008-12-01 14:10:00,5.76,5.76,5.73,5.74,158800.0,4.5438,4.5438,4.5201,4.528,158800.0
2008-12-01 14:20:00,5.74,5.76,5.73,5.76,156800.0,4.528,4.5438,4.5201,4.5438,156800.0
2008-12-01 14:30:00,5.76,5.78,5.75,5.76,104800.0,4.5438,4.5595,4.5359,4.5438,104800.0
2008-12-01 14:40:00,5.75,5.79,5.75,5.78,105600.0,4.5359,4.5674,4.5359,4.5595,105600.0
2008-12-01 14:50:00,5.78,5.81,5.75,5.76,127200.0,4.5595,4.5832,4.5359,4.5438,127200.0
2008-12-01 15:00:00,5.75,5.77,5.75,5.75,189600.0,4.5359,4.5516,4.5359,4.5359,189600.0
2008-12-01 15:10:00,5.75,5.78,5.75,5.76,217200.0,4.5359,4.5595,4.5359,4.5438,217200.0
2008-12-01 15:20:00,5.76,5.76,5.74,5.76,249200.0,4.5438,4.5438,4.528,4.5438,249200.0
2008-12-01 15:30:00,5.76,5.76,5.74,5.74,283200.0,4.5438,4.5438,4.528,4.528,283200.0
2008-12-01 15:40:00,5.74,5.74,5.69,5.72,458800.0,4.528,4.528,4.4885,4.5122,458800.0
2008-12-01 15:50:00,5.72,5.72,5.61,5.61,1026000.0,4.5122,4.5122,4.4254,4.4254,1026000.0
2008-12-02 09:30:00,5.67,5.77,5.62,5.65,196800.0,4.4728,4.5516,4.4333,4.457,196800.0
2008-12-02 09:40:00,5.66,5.66,5.64,5.66,256800.0,4.4649,4.4649,4.4491,4.4649,256800.0
2008-12-02 09:50:00,5.66,5.71,5.66,5.7,171600.0,4.4649,4.5043,4.4649,4.4964,171600.0
2008-12-02 10:00:00,5.71,5.73,5.68,5.72,212400.0,4.5043,4.5201,4.4806,4.5122,212400.0
2008-12-02 10:10:00,5.72,5.77,5.72,5.72,328000.0,4.5122,4.5516,4.5122,4.5122,328000.0
2008-12-02 10:20:00,5.72,5.74,5.7,5.71,189200.0,4.5122,4.528,4.4964,4.5043,189200.0
2008-12-02 10:30:00,5.71,5.73,5.71,5.73,178800.0,4.5043,4.5201,4.5043,4.5201,178800.0
2008-12-02 10:40:00,5.73,5.75,5.72,5.72,115200.0,4.5201,4.5359,4.5122,4.5122,115200.0
2008-12-02 10:50:00,5.72,5.74,5.72,5.73,115200.0,4.5122,4.528,4.5122,4.5201,115200.0
2008-12-02 11:00:00,5.73,5.74,5.71,5.72,144800.0,4.5201,4.528,4.5043,4.5122,144800.0
2008-12-02 11:10:00,5.72,5.73,5.7,5.72,87200.0,4.5122,4.5201,4.4964,4.5122,87200.0
2008-12-02 11:20:00,5.73,5.77,5.73,5.76,107200.0,4.5201,4.5516,4.5201,4.5438,107200.0
2008-12-02 11:30:00,5.75,5.77,5.73,5.73,71600.0,4.5359,4.5516,4.5201,4.5201,71600.0
2008-12-02 11:40:00,5.73,5.75,5.72,5.75,80800.0,4.5201,4.5359,4.5122,4.5359,80800.0
2008-12-02 11:50:00,5.75,5.76,5.73,5.73,189200.0,4.5359,4.5438,4.5201,4.5201,189200.0
2008-12-02 12:00:00,5.74,5.75,5.72,5.72,452400.0,4.528,4.5359,4.5122,4.5122,452400.0
2008-12-02 12:10:00,5.72,5.73,5.7,5.72,685600.0,4.5122,4.5201,4.4964,4.5122,685600.0
2008-12-02 12:20:00,5.72,5.73,5.71,5.73,392800.0,4.5122,4.5201,4.5043,4.5201,392800.0
2008-12-02 12:30:00,5.73,5.74,5.71,5.71,112800.0,4.5201,4.528,4.5043,4.5043,112800.0
2008-12-02 12:40:00,5.71,5.71,5.68,5.7,128000.0,4.5043,4.5043,4.4806,4.4964,128000.0
2008-12-02 12:50:00,5.7,5.71,5.68,5.71,108800.0,4.4964,4.5043,4.4806,4.5043,108800.0
2008-12-02 13:00:00,5.71,5.71,5.67,5.67,228400.0,4.5043,4.5043,4.4728,4.4728,228400.0
2008-12-02 13:10:00,5.67,5.7,5.67,5.68,544400.0,4.4728,4.4964,4.4728,4.4806,544400.0
2008-12-02 13:20:00,5.68,5.68,5.66,5.67,164400.0,4.4806,4.4806,4.4649,4.4728,164400.0
2008-12-02 13:30:00,5.67,5.67,5.61,5.62,263200.0,4.4728,4.4728,4.4254,4.4333,263200.0
2008-12-02 13:40:00,5.62,5.64,5.61,5.63,177200.0,4.4333,4.4491,4.4254,4.4412,177200.0
2008-12-02 13:50:00,5.62,5.62,5.58,5.59,381200.0,4.4333,4.4333,4.4018,4.4096,381200.0
2008-12-02 14:00:00,5.59,5.6,5.53,5.53,184400.0,4.4096,4.4175,4.3623,4.3623,184400.0
2008-12-02 14:10:00,5.53,5.56,5.53,5.55,137600.0,4.3623,4.386,4.3623,4.3781,137600.0
2008-12-02 14:20:00,5.54,5.54,5.51,5.53,139200.0,4.3702,4.3702,4.3465,4.3623,139200.0
2008-12-02 14:30:00,5.52,5.56,5.52,5.56,206800.0,4.3544,4.386,4.3544,4.386,206800.0
2008-12-02 14:40:00,5.56,5.58,5.56,5.56,173600.0,4.386,4.4018,4.386,4.386,173600.0
2008-12-02 14:50:00,5.56,5.61,5.56,5.61,240400.0,4.386,4.4254,4.386,4.4254,240400.0
2008-12-02 15:00:00,5.61,5.61,5.55,5.57,338800.0,4.4254,4.4254,4.3781,4.3939,338800.0
2008-12-02 15:10:00,5.57,5.64,5.56,5.64,162800.0,4.3939,4.4491,4.386,4.4491,162800.0
2008-12-02 15:20:00,5.64,5.68,5.62,5.65,225200.0,4.4491,4.4806,4.4333,4.457,225200.0
2008-12-02 15:30:00,5.65,5.68,5.62,5.62,232400.0,4.457,4.4806,4.4333,4.4333,232400.0
2008-12-02 15:40:00,5.62,5.63,5.56,5.57,294000.0,4.4333,4.4412,4.386,4.3939,294000.0
2008-12-02 15:50:00,5.57,5.63,5.55,5.61,974400.0,4.3939,4.4412,4.3781,4.4254,974400.0
2008-12-03 09:30:00,5.61,5.77,5.59,5.75,930000.0,4.4254,4.5516,4.4096,4.5359,930000.0
2008-12-03 09:40:00,5.76,5.79,5.71,5.75,399200.0,4.5438,4.5674,4.5043,4.5359,399200.0
2008-12-03 09:50:00,5.75,5.79,5.71,5.74,295600.0,4.5359,4.5674,4.5043,4.528,295600.0
2008-12-03 10:00:00,5.74,5.85,5.7,5.84,634800.0,4.528,4.6147,4.4964,4.6069,634800.0
2008-12-03 10:10:00,5.84,5.86,5.8,5.82,261200.0,4.6069,4.6226,4.5753,4.5911,261200.0
2008-12-03 10:20:00,5.82,5.91,5.82,5.88,410000.0,4.5911,4.6621,4.5911,4.6384,410000.0
2008-12-03 10:30:00,5.88,5.9,5.86,5.86,342000.0,4.6384,4.6542,4.6226,4.6226,342000.0
2008-12-03 10:40:00,5.86,5.97,5.86,5.93,339200.0,4.6226,4.7094,4.6226,4.6779,339200.0
2008-12-03 10:50:00,5.93,6.01,5.92,6.0,423200.0,4.6779,4.741,4.67,4.7331,423200.0
2008-12-03 11:00:00,6.0,6.01,5.99,6.0,320400.0,4.7331,4.741,4.7252,4.7331,320400.0
2008-12-03 11:10:00,6.0,6.09,6.0,6.05,299600.0,4.7331,4.8041,4.7331,4.7725,299600.0
2008-12-03 11:20:00,6.05,6.07,6.01,6.01,284000.0,4.7725,4.7883,4.741,4.741,284000.0
2008-12-03 11:30:00,6.01,6.05,6.01,6.04,442400.0,4.741,4.7725,4.741,4.7646,442400.0
2008-12-03 11:40:00,6.04,6.08,6.03,6.05,314800.0,4.7646,4.7962,4.7567,4.7725,314800.0
2008-12-03 11:50:00,6.06,6.09,6.04,6.08,153600.0,4.7804,4.8041,4.7646,4.7962,153600.0
2008-12-03 12:00:00,6.09,6.09,6.02,6.03,304400.0,4.8041,4.8041,4.7489,4.7567,304400.0
2008-12-03 12:10:00,6.03,6.05,5.98,5.98,227200.0,4.7567,4.7725,4.7173,4.7173,227200.0
2008-12-03 12:20:00,5.98,6.02,5.96,6.01,328800.0,4.7173,4.7489,4.7015,4.741,328800.0
2008-12-03 12:30:00,6.01,6.05,6.01,6.04,227200.0,4.741,4.7725,4.741,4.7646,227200.0
2008-12-03 12:40:00,6.04,6.05,6.0,6.01,256800.0,4.7646,4.7725,4.7331,4.741,256800.0
2008-12-03 12:50:00,6.01,6.05,6.01,6.03,177600.0,4.741,4.7725,4.741,4.7567,177600.0
2008-12-03 13:00:00,6.04,6.05,6.03,6.04,154800.0,4.7646,4.7725,4.7567,4.7646,154800.0
2008-12-03 13:10:00,6.05,6.08,6.04,6.08,223200.0,4.7725,4.7962,4.7646,4.7962,223200.0
2008-12-03 13:20:00,6.08,6.09,6.01,6.03,263200.0,4.7962,4.8041,4.741,4.7567,263200.0
2008-12-03 13:30:00,6.02,6.03,6.0,6.01,185600.0,4.7489,4.7567,4.7331,4.741,185600.0
2008-12-03 13:40:00,6.01,6.01,5.95,5.98,206400.0,4.741,4.741,4.6936,4.7173,206400.0
2008-12-03 13:50:00,5.98,5.98,5.93,5.95,142800.0,4.7173,4.7173,4.6779,4.6936,142800.0
2008-12-03 14:00:00,5.95,5.98,5.92,5.96,222800.0,4.6936,4.7173,4.67,4.7015,222800.0
2008-12-03 14:10:00,5.97,6.0,5.94,5.98,241200.0,4.7094,4.7331,4.6857,4.7173,241200.0
2008-12-03 14:20:00,5.98,6.06,5.96,6.03,264400.0,4.7173,4.7804,4.7015,4.7567,264400.0
2008-12-03 14:30:00,6.03,6.12,6.03,6.06,314800.0,4.7567,4.8277,4.7567,4.7804,314800.0
2008-12-03 14:40:00,6.07,6.17,6.07,6.12,305200.0,4.7883,4.8672,4.7883,4.8277,305200.0
2008-12-03 14:50:00,6.12,6.16,6.06,6.06,265600.0,4.8277,4.8593,4.7804,4.7804,265600.0
2008-12-03 15:00:00,6.06,6.12,6.01,6.11,345200.0,4.7804,4.8277,4.741,4.8198,345200.0
2008-12-03 15:10:00,6.1,6.11,6.05,6.09,319200.0,4.812,4.8198,4.7725,4.8041,319200.0
2008-12-03 15:20:00,6.09,6.13,6.03,6.05,492000.0,4.8041,4.8356,4.7567,4.7725,492000.0
2008-12-03 15:30:00,6.05,6.11,6.03,6.09,569600.0,4.7725,4.8198,4.7567,4.8041,569600.0
2008-12-03 15:40:00,6.09,6.15,6.09,6.13,455600.0,4.8041,4.8514,4.8041,4.8356,455600.0
2008-12-03 15:50:00,6.13,6.17,6.12,6.15,1065200.0,4.8356,4.8672,4.8277,4.8514,1065200.0
2008-12-04 09:30:00,6.2,6.2,6.02,6.1,230400.0,4.8908,4.8908,4.7489,4.812,230400.0
2008-12-04 09:40:00,6.1,6.15,6.09,6.14,303600.0,4.812,4.8514,4.8041,4.8435,303600.0
2008-12-04 09:50:00,6.14,6.15,6.12,6.12,432000.0,4.8435,4.8514,4.8277,4.8277,432000.0
2008-12-04 10:00:00,6.12,6.18,6.11,6.13,459200.0,4.8277,4.8751,4.8198,4.8356,459200.0
2008-12-04 10:10:00,6.13,6.15,6.11,6.13,354000.0,4.8356,4.8514,4.8198,4.8356,354000.0
2008-12-04 10:20:00,6.13,6.16,6.1,6.1,697600.0,4.8356,4.8593,4.812,4.812,697600.0
2008-12-04 10:30:00,6.1,6.17,6.1,6.16,409200.0,4.812,4.8672,4.812,4.8593,409200.0
2008-12-04 10:40:00,6.16,6.2,6.14,6.16,229600.0,4.8593,4.8908,4.8435,4.8593,229600.0
2008-12-04 10:50:00,6.16,6.18,6.15,6.18,441200.0,4.8593,4.8751,4.8514,4.8751,441200.0
2008-12-04 11:00:00,6.18,6.18,6.11,6.11,466000.0,4.8751,4.8751,4.8198,4.8198,466000.0
2008-12-04 11:10:00,6.11,6.13,6.1,6.13,292000.0,4.8198,4.8356,4.812,4.8356,292000.0
2008-12-04 11:20:00,6.13,6.17,6.12,6.15,253600.0,4.8356,4.8672,4.8277,4.8514,253600.0
2008-12-04 11:30:00,6.14,6.14,6.11,6.14,146400.0,4.8435,4.8435,4.8198,4.8435,146400.0
2008-12-04 11:40:00,6.14,6.14,6.09,6.13,128800.0,4.8435,4.8435,4.8041,4.8356,128800.0
2008-12-04 11:50:00,6.13,6.18,6.13,6.14,148400.0,4.8356,4.8751,4.8356,4.8435,148400.0
2008-12-04 12:00:00,6.14,6.14,6.12,6.13,120000.0,4.8435,4.8435,4.8277,4.8356,120000.0
2008-12-04 12:10:00,6.13,6.13,6.09,6.09,145200.0,4.8356,4.8356,4.8041,4.8041,145200.0
2008-12-04 12:20:00,6.08,6.12,6.07,6.11,99200.0,4.7962,4.8277,4.7883,4.8198,99200.0
2008-12-04 12:30:00,6.12,6.14,6.1,6.14,67200.0,4.8277,4.8435,4.812,4.8435,67200.0
2008-12-04 12:40:00,6.14,6.16,6.14,6.15,85200.0,4.8435,4.8593,4.8435,4.8514,85200.0
2008-12-04 12:50:00,6.15,6.15,6.13,6.14,51600.0,4.8514,4.8514,4.8356,4.8435,51600.0
2008-12-04 13:00:00,6.14,6.14,6.12,6.12,116000.0,4.8435,4.8435,4.8277,4.8277,116000.0
2008-12-04 13:10:00,6.13,6.13,6.1,6.12,80800.0,4.8356,4.8356,4.812,4.8277,80800.0
2008-12-04 13:20:00,6.11,6.13,6.11,6.11,84000.0,4.8198,4.8356,4.8198,4.8198,84000.0
2008-12-04 13:30:00,6.11,6.14,6.1,6.12,160800.0,4.8198,4.8435,4.812,4.8277,160800.0
2008-12-04 13:40:00,6.12,6.15,6.12,6.15,143200.0,4.8277,4.8514,4.8277,4.8514,143200.0
2008-12-04 13:50:00,6.15,6.17,6.13,6.14,210000.0,4.8514,4.8672,4.8356,4.8435,210000.0
2008-12-04 14:00:00,6.13,6.17,6.13,6.15,161600.0,4.8356,4.8672,4.8356,4.8514,161600.0
2008-12-04 14:10:00,6.15,6.16,6.1,6.12,289200.0,4.8514,4.8593,4.812,4.8277,289200.0
2008-12-04 14:20:00,6.13,6.15,6.12,6.14,165200.0,4.8356,4.8514,4.8277,4.8435,165200.0
2008-12-04 14:30:00,6.14,6.18,6.14,6.16,195200.0,4.8435,4.8751,4.8435,4.8593,195200.0
2008-12-04 14:40:00,6.16,6.17,6.1,6.14,212000.0,4.8593,4.8672,4.812,4.8435,212000.0
2008-12-04 14:50:00,6.14,6.16,6.12,6.12,157600.0,4.8435,4.8593,4.8277,4.8277,157600.0
2008-12-04 15:00:00,6.12,6.12,6.03,6.06,390400.0,4.8277,4.8277,4.7567,4.7804,390400.0
2008-12-04 15:10:00,6.06,6.08,5.99,6.01,365200.0,4.7804,4.7962,4.7252,4.741,365200.0
2008-12-04 15:20:00,6.02,6.02,5.96,5.96,415600.0,4.7489,4.7489,4.7015,4.7015,415600.0
2008-12-04 15:30:00,5.96,5.99,5.93,5.95,318800.0,4.7015,4.7252,4.6779,4.6936,318800.0
2008-12-04 15:40:00,5.95,6.06,5.94,6.02,503600.0,4.6936,4.7804,4.6857,4.7489,503600.0
2008-12-04 15:50:00,6.03,6.06,5.98,6.03,845600.0,4.7567,4.7804,4.7173,4.7567,845600.0
2008-12-05 09:30:00,6.0,6.04,5.77,5.98,174400.0,4.7331,4.7646,4.5516,4.7173,174400.0
2008-12-05 09:40:00,5.98,6.0,5.91,5.91,363200.0,4.7173,4.7331,4.6621,4.6621,363200.0
2008-12-05 09:50:00,5.92,5.97,5.88,5.88,216400.0,4.67,4.7094,4.6384,4.6384,216400.0
2008-12-05 10:00:00,5.88,5.89,5.85,5.87,268800.0,4.6384,4.6463,4.6147,4.6305,268800.0
2008-12-05 10:10:00,5.87,5.87,5.83,5.84,288800.0,4.6305,4.6305,4.599,4.6069,288800.0
2008-12-05 10:20:00,5.84,5.87,5.81,5.86,186800.0,4.6069,4.6305,4.5832,4.6226,186800.0
2008-12-05 10:30:00,5.86,5.87,5.82,5.85,210800.0,4.6226,4.6305,4.5911,4.6147,210800.0
2008-12-05 10:40:00,5.85,5.87,5.82,5.87,168000.0,4.6147,4.6305,4.5911,4.6305,168000.0
2008-12-05 10:50:00,5.87,5.89,5.83,5.87,256000.0,4.6305,4.6463,4.599,4.6305,256000.0
2008-12-05 11:00:00,5.87,5.87,5.85,5.85,302800.0,4.6305,4.6305,4.6147,4.6147,302800.0
2008-12-05 11:10:00,5.86,5.88,5.85,5.86,158400.0,4.6226,4.6384,4.6147,4.6226,158400.0
2008-12-05 11:20:00,5.86,5.88,5.84,5.85,100400.0,4.6226,4.6384,4.6069,4.6147,100400.0
2008-12-05 11:30:00,5.85,5.9,5.83,5.9,132400.0,4.6147,4.6542,4.599,4.6542,132400.0
2008-12-05 11:40:00,5.91,5.93,5.88,5.88,155200.0,4.6621,4.6779,4.6384,4.6384,155200.0
2008-12-05 11:50:00,5.89,5.93,5.89,5.91,66000.0,4.6463,4.6779,4.6463,4.6621,66000.0
2008-12-05 12:00:00,5.91,5.93,5.89,5.93,88800.0,4.6621,4.6779,4.6463,4.6779,88800.0
2008-12-05 12:10:00,5.92,5.93,5.91,5.93,88000.0,4.67,4.6779,4.6621,4.6779,88000.0
2008-12-05 12:20:00,5.93,5.95,5.91,5.94,81200.0,4.6779,4.6936,4.6621,4.6857,81200.0
2008-12-05 12:30:00,5.94,5.94,5.88,5.9,91200.0,4.6857,4.6857,4.6384,4.6542,91200.0
2008-12-05 12:40:00,5.89,5.92,5.88,5.91,96800.0,4.6463,4.67,4.6384,4.6621,96800.0
2008-12-05 12:50:00,5.91,5.91,5.89,5.91,95200.0,4.6621,4.6621,4.6463,4.6621,95200.0
2008-12-05 13:00:00,5.91,5.96,5.91,5.94,153200.0,4.6621,4.7015,4.6621,4.6857,153200.0
2008-12-05 13:10:00,5.94,5.97,5.93,5.94,144800.0,4.6857,4.7094,4.6779,4.6857,144800.0
2008-12-05 13:20:00,5.94,5.97,5.94,5.94,99600.0,4.6857,4.7094,4.6857,4.6857,99600.0
2008-12-05 13:30:00,5.95,6.0,5.94,5.99,120000.0,4.6936,4.7331,4.6857,4.7252,120000.0
2008-12-05 13:40:00,5.99,6.06,5.97,6.05,164000.0,4.7252,4.7804,4.7094,4.7725,164000.0
2008-12-05 13:50:00,6.05,6.13,6.05,6.09,335600.0,4.7725,4.8356,4.7725,4.8041,335600.0
2008-12-05 14:00:00,6.09,6.12,6.04,6.04,184800.0,4.8041,4.8277,4.7646,4.7646,184800.0
2008-12-05 14:10:00,6.04,6.06,6.01,6.04,227200.0,4.7646,4.7804,4.741,4.7646,227200.0
2008-12-05 14:20:00,6.04,6.08,6.03,6.04,342400.0,4.7646,4.7962,4.7567,4.7646,342400.0
2008-12-05 14:30:00,6.04,6.08,6.0,6.08,549200.0,4.7646,4.7962,4.7331,4.7962,549200.0
2008-12-05 14:40:00,6.08,6.22,6.08,6.21,372000.0,4.7962,4.9066,4.7962,4.8987,372000.0
2008-12-05 14:50:00,6.21,6.22,6.15,6.2,459200.0,4.8987,4.9066,4.8514,4.8908,459200.0
2008-12-05 15:00:00,6.2,6.23,6.12,6.16,454000.0,4.8908,4.9145,4.8277,4.8593,454000.0
2008-12-05 15:10:00,6.16,6.18,6.14,6.15,540800.0,4.8593,4.8751,4.8435,4.8514,540800.0
2008-12-05 15:20:00,6.15,6.19,6.13,6.16,325600.0,4.8514,4.883,4.8356,4.8593,325600.0
2008-12-05 15:30:00,6.17,6.2,6.16,6.18,721200.0,4.8672,4.8908,4.8593,4.8751,721200.0
2008-12-05 15:40:00,6.18,6.23,6.16,6.18,550000.0,4.8751,4.9145,4.8593,4.8751,550000.0
2008-12-05 15:50:00,6.18,6.23,6.16,6.21,920000.0,4.8751,4.9145,4.8593,4.8987,920000.0
2008-12-08 09:30:00,6.41,6.42,6.25,6.38,245600.0,5.0565,5.0644,4.9303,5.0328,245600.0
2008-12-08 09:40:00,6.38,6.47,6.38,6.43,326000.0,5.0328,5.1038,5.0328,5.0723,326000.0
2008-12-08 09:50:00,6.42,6.42,6.39,6.4,238800.0,5.0644,5.0644,5.0407,5.0486,238800.0
2008-12-08 10:00:00,6.39,6.41,6.37,6.4,382400.0,5.0407,5.0565,5.0249,5.0486,382400.0
2008-12-08 10:10:00,6.39,6.4,6.33,6.36,316400.0,5.0407,5.0486,4.9934,5.0171,316400.0
2008-12-08 10:20:00,6.37,6.38,6.36,6.37,352000.0,5.0249,5.0328,5.0171,5.0249,352000.0
2008-12-08 10:30:00,6.37,6.41,6.36,6.41,321600.0,5.0249,5.0565,5.0171,5.0565,321600.0
2008-12-08 10:40:00,6.41,6.48,6.41,6.45,286800.0,5.0565,5.1117,5.0565,5.0881,286800.0
2008-12-08 10:50:00,6.45,6.49,6.43,6.44,218400.0,5.0881,5.1196,5.0723,5.0802,218400.0
2008-12-08 11:00:00,6.44,6.48,6.41,6.41,162400.0,5.0802,5.1117,5.0565,5.0565,162400.0
2008-12-08 11:10:00,6.41,6.46,6.41,6.46,154400.0,5.0565,5.0959,5.0565,5.0959,154400.0
2008-12-08 11:20:00,6.45,6.46,6.41,6.41,166400.0,5.0881,5.0959,5.0565,5.0565,166400.0
2008-12-08 11:30:00,6.42,6.45,6.36,6.39,285600.0,5.0644,5.0881,5.0171,5.0407,285600.0
2008-12-08 11:40:00,6.39,6.39,6.31,6.32,403600.0,5.0407,5.0407,4.9776,4.9855,403600.0
2008-12-08 11:50:00,6.32,6.34,6.3,6.33,180000.0,4.9855,5.0013,4.9697,4.9934,180000.0
2008-12-08 12:00:00,6.34,6.35,6.33,6.33,138000.0,5.0013,5.0092,4.9934,4.9934,138000.0
2008-12-08 12:10:00,6.34,6.39,6.33,6.38,117200.0,5.0013,5.0407,4.9934,5.0328,117200.0
2008-12-08 12:20:00,6.38,6.4,6.38,6.4,90400.0,5.0328,5.0486,5.0328,5.0486,90400.0
2008-12-08 12:30:00,6.4,6.41,6.39,6.39,51600.0,5.0486,5.0565,5.0407,5.0407,51600.0
2008-12-08 12:40:00,6.39,6.4,6.38,6.38,58800.0,5.0407,5.0486,5.0328,5.0328,58800.0
2008-12-08 12:50:00,6.38,6.39,6.35,6.38,48800.0,5.0328,5.0407,5.0092,5.0328,48800.0
2008-12-08 13:00:00,6.38,6.41,6.38,6.41,78000.0,5.0328,5.0565,5.0328,5.0565,78000.0
2008-12-08 13:10:00,6.41,6.41,6.37,6.37,52000.0,5.0565,5.0565,5.0249,5.0249,52000.0
2008-12-08 13:20:00,6.37,6.38,6.35,6.37,95200.0,5.0249,5.0328,5.0092,5.0249,95200.0
2008-12-08 13:30:00,6.36,6.37,6.31,6.37,109200.0,5.0171,5.0249,4.9776,5.0249,109200.0
2008-12-08 13:40:00,6.37,6.39,6.35,6.36,89600.0,5.0249,5.0407,5.0092,5.0171,89600.0
2008-12-08 13:50:00,6.36,6.37,6.34,6.37,107200.0,5.0171,5.0249,5.0013,5.0249,107200.0
2008-12-08 14:00:00,6.37,6.4,6.36,6.38,124000.0,5.0249,5.0486,5.0171,5.0328,124000.0
2008-12-08 14:10:00,6.38,6.4,6.38,6.39,107600.0,5.0328,5.0486,5.0328,5.0407,107600.0
2008-12-08 14:20:00,6.39,6.42,6.39,6.42,117200.0,5.0407,5.0644,5.0407,5.0644,117200.0
2008-12-08 14:30:00,6.42,6.43,6.39,6.43,124800.0,5.0644,5.0723,5.0407,5.0723,124800.0
2008-12-08 14:40:00,6.43,6.47,6.42,6.46,170800.0,5.0723,5.1038,5.0644,5.0959,170800.0
2008-12-08 14:50:00,6.46,6.47,6.45,6.47,158800.0,5.0959,5.1038,5.0881,5.1038,158800.0
2008-12-08 15:00:00,6.47,6.48,6.45,6.47,170400.0,5.1038,5.1117,5.0881,5.1038,170400.0
2008-12-08 15:10:00,6.47,6.48,6.45,6.46,187200.0,5.1038,5.1117,5.0881,5.0959,187200.0
2008-12-08 15:20:00,6.46,6.48,6.44,6.48,202800.0,5.0959,5.1117,5.0802,5.1117,202800.0
2008-12-08 15:30:00,6.47,6.48,6.41,6.42,200800.0,5.1038,5.1117,5.0565,5.0644,200800.0
2008-12-08 15:40:00,6.41,6.44,6.35,6.36,424000.0,5.0565,5.0802,5.0092,5.0171,424000.0
2008-12-08 15:50:00,6.37,6.45,6.36,6.42,886000.0,5.0249,5.0881,5.0171,5.0644,886000.0
2008-12-09 09:30:00,6.35,6.42,6.28,6.4,149600.0,5.0092,5.0644,4.954,5.0486,149600.0
2008-12-09 09:40:00,6.4,6.4,6.33,6.38,211200.0,5.0486,5.0486,4.9934,5.0328,211200.0
2008-12-09 09:50:00,6.38,6.41,6.33,6.34,87600.0,5.0328,5.0565,4.9934,5.0013,87600.0
2008-12-09 10:00:00,6.33,6.42,6.33,6.39,114800.0,4.9934,5.0644,4.9934,5.0407,114800.0
2008-12-09 10:10:00,6.39,6.45,6.39,6.42,151200.0,5.0407,5.0881,5.0407,5.0644,151200.0
2008-12-09 10:20:00,6.43,6.43,6.38,6.39,132000.0,5.0723,5.0723,5.0328,5.0407,132000.0
2008-12-09 10:30:00,6.39,6.44,6.39,6.41,178000.0,5.0407,5.0802,5.0407,5.0565,178000.0
2008-12-09 10:40:00,6.4,6.44,6.39,6.4,155600.0,5.0486,5.0802,5.0407,5.0486,155600.0
2008-12-09 10:50:00,6.41,6.43,6.39,6.41,176800.0,5.0565,5.0723,5.0407,5.0565,176800.0
2008-12-09 11:00:00,6.41,6.44,6.39,6.39,145200.0,5.0565,5.0802,5.0407,5.0407,145200.0
2008-12-09 11:10:00,6.39,6.4,6.37,6.39,125200.0,5.0407,5.0486,5.0249,5.0407,125200.0
2008-12-09 11:20:00,6.4,6.41,6.37,6.38,165200.0,5.0486,5.0565,5.0249,5.0328,165200.0
2008-12-09 11:30:00,6.39,6.42,6.36,6.36,97200.0,5.0407,5.0644,5.0171,5.0171,97200.0
2008-12-09 11:40:00,6.37,6.4,6.36,6.36,124400.0,5.0249,5.0486,5.0171,5.0171,124400.0
2008-12-09 11:50:00,6.36,6.38,6.35,6.36,103200.0,5.0171,5.0328,5.0092,5.0171,103200.0
2008-12-09 12:00:00,6.36,6.38,6.34,6.34,187200.0,5.0171,5.0328,5.0013,5.0013,187200.0
2008-12-09 12:10:00,6.35,6.36,6.32,6.34,126400.0,5.0092,5.0171,4.9855,5.0013,126400.0
2008-12-09 12:20:00,6.34,6.36,6.32,6.35,116400.0,5.0013,5.0171,4.9855,5.0092,116400.0
2008-12-09 12:30:00,6.35,6.37,6.34,6.36,116800.0,5.0092,5.0249,5.0013,5.0171,116800.0
2008-12-09 12:40:00,6.36,6.37,6.34,6.34,77600.0,5.0171,5.0249,5.0013,5.0013,77600.0
2008-12-09 12:50:00,6.34,6.35,6.31,6.32,36800.0,5.0013,5.0092,4.9776,4.9855,36800.0
2008-12-09 13:00:00,6.32,6.33,6.3,6.33,90800.0,4.9855,4.9934,4.9697,4.9934,90800.0
2008-12-09 13:10:00,6.33,6.33,6.28,6.29,99200.0,4.9934,4.9934,4.954,4.9618,99200.0
2008-12-09 13:20:00,6.29,6.32,6.28,6.29,88400.0,4.9618,4.9855,4.954,4.9618,88400.0
2008-12-09 13:30:00,6.29,6.3,6.26,6.27,72400.0,4.9618,4.9697,4.9382,4.9461,72400.0
2008-12-09 13:40:00,6.28,6.31,6.28,6.31,107200.0,4.954,4.9776,4.954,4.9776,107200.0
2008-12-09 13:50:00,6.31,6.31,6.27,6.29,126400.0,4.9776,4.9776,4.9461,4.9618,126400.0
2008-12-09 14:00:00,6.29,6.29,6.25,6.25,92800.0,4.9618,4.9618,4.9303,4.9303,92800.0
2008-12-09 14:10:00,6.25,6.28,6.25,6.28,93200.0,4.9303,4.954,4.9303,4.954,93200.0
2008-12-09 14:20:00,6.28,6.28,6.21,6.23,129600.0,4.954,4.954,4.8987,4.9145,129600.0
2008-12-09 14:30:00,6.23,6.25,6.21,6.25,63200.0,4.9145,4.9303,4.8987,4.9303,63200.0
2008-12-09 14:40:00,6.25,6.29,6.24,6.29,111600.0,4.9303,4.9618,4.9224,4.9618,111600.0
2008-12-09 14:50:00,6.29,6.3,6.23,6.29,313200.0,4.9618,4.9697,4.9145,4.9618,313200.0
2008-12-09 15:00:00,6.29,6.31,6.25,6.28,267200.0,4.9618,4.9776,4.9303,4.954,267200.0
2008-12-09 15:10:00,6.28,6.28,6.23,6.28,238400.0,4.954,4.954,4.9145,4.954,238400.0
2008-12-09 15:20:00,6.28,6.29,6.22,6.23,233600.0,4.954,4.9618,4.9066,4.9145,233600.0
2008-12-09 15:30:00,6.23,6.26,6.22,6.24,289200.0,4.9145,4.9382,4.9066,4.9224,289200.0
2008-12-09 15:40:00,6.24,6.28,6.23,6.25,229200.0,4.9224,4.954,4.9145,4.9303,229200.0
2008-12-09 15:50:00,6.24,6.26,6.2,6.23,472800.0,4.9224,4.9382,4.8908,4.9145,472800.0
2008-12-10 09:30:00,6.25,6.3,6.14,6.23,164000.0,4.9303,4.9697,4.8435,4.9145,164000.0
2008-12-10 09:40:00,6.23,6.26,6.21,6.23,166800.0,4.9145,4.9382,4.8987,4.9145,166800.0
2008-12-10 09:50:00,6.23,6.27,6.22,6.25,113200.0,4.9145,4.9461,4.9066,4.9303,113200.0
2008-12-10 10:00:00,6.25,6.26,6.24,6.26,110000.0,4.9303,4.9382,4.9224,4.9382,110000.0
2008-12-10 10:10:00,6.26,6.28,6.25,6.28,137200.0,4.9382,4.954,4.9303,4.954,137200.0
2008-12-10 10:20:00,6.28,6.29,6.26,6.27,194000.0,4.954,4.9618,4.9382,4.9461,194000.0
2008-12-10 10:30:00,6.27,6.27,6.23,6.26,172000.0,4.9461,4.9461,4.9145,4.9382,172000.0
2008-12-10 10:40:00,6.26,6.26,6.23,6.24,116800.0,4.9382,4.9382,4.9145,4.9224,116800.0
2008-12-10 10:50:00,6.24,6.25,6.22,6.25,86000.0,4.9224,4.9303,4.9066,4.9303,86000.0
2008-12-10 11:00:00,6.25,6.25,6.23,6.23,154800.0,4.9303,4.9303,4.9145,4.9145,154800.0
2008-12-10 11:10:00,6.23,6.27,6.23,6.27,170000.0,4.9145,4.9461,4.9145,4.9461,170000.0
2008-12-10 11:20:00,6.27,6.28,6.24,6.25,121200.0,4.9461,4.954,4.9224,4.9303,121200.0
2008-12-10 11:30:00,6.26,6.28,6.25,6.26,104400.0,4.9382,4.954,4.9303,4.9382,104400.0
2008-12-10 11:40:00,6.26,6.28,6.25,6.28,123600.0,4.9382,4.954,4.9303,4.954,123600.0
2008-12-10 11:50:00,6.28,6.28,6.25,6.25,140400.0,4.954,4.954,4.9303,4.9303,140400.0
2008-12-10 12:00:00,6.26,6.27,6.25,6.25,122000.0,4.9382,4.9461,4.9303,4.9303,122000.0
2008-12-10 12:10:00,6.25,6.27,6.24,6.25,168400.0,4.9303,4.9461,4.9224,4.9303,168400.0
2008-12-10 12:20:00,6.25,6.26,6.22,6.23,111200.0,4.9303,4.9382,4.9066,4.9145,111200.0
2008-12-10 12:30:00,6.22,6.25,6.22,6.24,125600.0,4.9066,4.9303,4.9066,4.9224,125600.0
2008-12-10 12:40:00,6.23,6.25,6.23,6.25,40800.0,4.9145,4.9303,4.9145,4.9303,40800.0
2008-12-10 12:50:00,6.25,6.25,6.22,6.23,56400.0,4.9303,4.9303,4.9066,4.9145,56400.0
2008-12-10 13:00:00,6.23,6.25,6.22,6.25,60400.0,4.9145,4.9303,4.9066,4.9303,60400.0
2008-12-10 13:10:00,6.25,6.27,6.25,6.27,169600.0,4.9303,4.9461,4.9303,4.9461,169600.0
2008-12-10 13:20:00,6.27,6.27,6.24,6.24,38000.0,4.9461,4.9461,4.9224,4.9224,38000.0
2008-12-10 13:30:00,6.25,6.26,6.22,6.23,69200.0,4.9303,4.9382,4.9066,4.9145,69200.0
2008-12-10 13:40:00,6.23,6.23,6.2,6.23,80000.0,4.9145,4.9145,4.8908,4.9145,80000.0
2008-12-10 13:50:00,6.23,6.23,6.16,6.18,100800.0,4.9145,4.9145,4.8593,4.8751,100800.0
2008-12-10 14:00:00,6.18,6.18,6.17,6.18,136400.0,4.8751,4.8751,4.8672,4.8751,136400.0
2008-12-10 14:10:00,6.18,6.19,6.17,6.18,131200.0,4.8751,4.883,4.8672,4.8751,131200.0
2008-12-10 14:20:00,6.18,6.18,6.13,6.15,136400.0,4.8751,4.8751,4.8356,4.8514,136400.0
2008-12-10 14:30:00,6.15,6.18,6.13,6.18,160800.0,4.8514,4.8751,4.8356,4.8751,160800.0
2008-12-10 14:40:00,6.18,6.21,6.15,6.15,206000.0,4.8751,4.8987,4.8514,4.8514,206000.0
2008-12-10 14:50:00,6.15,6.2,6.14,6.17,95600.0,4.8514,4.8908,4.8435,4.8672,95600.0
2008-12-10 15:00:00,6.17,6.2,6.16,6.2,232800.0,4.8672,4.8908,4.8593,4.8908,232800.0
2008-12-10 15:10:00,6.19,6.22,6.18,6.19,102800.0,4.883,4.9066,4.8751,4.883,102800.0
2008-12-10 15:20:00,6.18,6.22,6.17,6.21,282400.0,4.8751,4.9066,4.8672,4.8987,282400.0
2008-12-10 15:30:00,6.22,6.22,6.16,6.16,216000.0,4.9066,4.9066,4.8593,4.8593,216000.0
2008-12-10 15:40:00,6.16,6.22,6.16,6.21,281200.0,4.8593,4.9066,4.8593,4.8987,281200.0
2008-12-10 15:50:00,6.21,6.22,6.2,6.21,504800.0,4.8987,4.9066,4.8908,4.8987,504800.0
2008-12-11 09:30:00,6.16,6.17,6.09,6.17,80400.0,4.8593,4.8672,4.8041,4.8672,80400.0
2008-12-11 09:40:00,6.18,6.18,6.13,6.16,94800.0,4.8751,4.8751,4.8356,4.8593,94800.0
2008-12-11 09:50:00,6.15,6.18,6.14,6.17,72000.0,4.8514,4.8751,4.8435,4.8672,72000.0
2008-12-11 10:00:00,6.17,6.18,6.14,6.15,82400.0,4.8672,4.8751,4.8435,4.8514,82400.0
2008-12-11 10:10:00,6.15,6.19,6.12,6.14,116400.0,4.8514,4.883,4.8277,4.8435,116400.0
2008-12-11 10:20:00,6.14,6.18,6.14,6.16,128000.0,4.8435,4.8751,4.8435,4.8593,128000.0
2008-12-11 10:30:00,6.16,6.19,6.15,6.16,104400.0,4.8593,4.883,4.8514,4.8593,104400.0
2008-12-11 10:40:00,6.17,6.18,6.15,6.16,88400.0,4.8672,4.8751,4.8514,4.8593,88400.0
2008-12-11 10:50:00,6.16,6.18,6.14,6.17,70400.0,4.8593,4.8751,4.8435,4.8672,70400.0
2008-12-11 11:00:00,6.17,6.2,6.16,6.19,50800.0,4.8672,4.8908,4.8593,4.883,50800.0
2008-12-11 11:10:00,6.19,6.2,6.17,6.17,84400.0,4.883,4.8908,4.8672,4.8672,84400.0
2008-12-11 11:20:00,6.17,6.18,6.14,6.16,64400.0,4.8672,4.8751,4.8435,4.8593,64400.0
2008-12-11 11:30:00,6.16,6.17,6.16,6.17,53600.0,4.8593,4.8672,4.8593,4.8672,53600.0
2008-12-11 11:40:00,6.18,6.19,6.17,6.18,54000.0,4.8751,4.883,4.8672,4.8751,54000.0
2008-12-11 11:50:00,6.18,6.18,6.16,6.16,40800.0,4.8751,4.8751,4.8593,4.8593,40800.0
2008-12-11 12:00:00,6.16,6.19,6.16,6.18,81600.0,4.8593,4.883,4.8593,4.8751,81600.0
2008-12-11 12:10:00,6.18,6.18,6.17,6.18,25600.0,4.8751,4.8751,4.8672,4.8751,25600.0
2008-12-11 12:20:00,6.18,6.18,6.16,6.17,30400.0,4.8751,4.8751,4.8593,4.8672,30400.0
2008-12-11 12:30:00,6.17,6.19,6.16,6.17,68800.0,4.8672,4.883,4.8593,4.8672,68800.0
2008-12-11 12:40:00,6.17,6.18,6.17,6.17,34000.0,4.8672,4.8751,4.8672,4.8672,34000.0
2008-12-11 12:50:00,6.17,6.19,6.17,6.17,67600.0,4.8672,4.883,4.8672,4.8672,67600.0
2008-12-11 13:00:00,6.17,6.18,6.14,6.14,45600.0,4.8672,4.8751,4.8435,4.8435,45600.0
2008-12-11 13:10:00,6.15,6.15,6.13,6.14,42400.0,4.8514,4.8514,4.8356,4.8435,42400.0
2008-12-11 13:20:00,6.14,6.14,6.11,6.13,64000.0,4.8435,4.8435,4.8198,4.8356,64000.0
2008-12-11 13:30:00,6.13,6.14,6.13,6.13,38000.0,4.8356,4.8435,4.8356,4.8356,38000.0
2008-12-11 13:40:00,6.13,6.15,6.13,6.14,52000.0,4.8356,4.8514,4.8356,4.8435,52000.0
2008-12-11 13:50:00,6.14,6.14,6.1,6.11,102400.0,4.8435,4.8435,4.812,4.8198,102400.0
2008-12-11 14:00:00,6.12,6.14,6.12,6.12,90800.0,4.8277,4.8435,4.8277,4.8277,90800.0
2008-12-11 14:10:00,6.12,6.13,6.11,6.13,398400.0,4.8277,4.8356,4.8198,4.8356,398400.0
2008-12-11 14:20:00,6.13,6.13,6.1,6.13,76800.0,4.8356,4.8356,4.812,4.8356,76800.0
2008-12-11 14:30:00,6.12,6.14,6.1,6.11,162800.0,4.8277,4.8435,4.812,4.8198,162800.0
2008-12-11 14:40:00,6.11,6.11,6.06,6.07,181600.0,4.8198,4.8198,4.7804,4.7883,181600.0
2008-12-11 14:50:00,6.07,6.09,6.02,6.03,245200.0,4.7883,4.8041,4.7489,4.7567,245200.0
2008-12-11 15:00:00,6.03,6.03,6.0,6.03,183600.0,4.7567,4.7567,4.7331,4.7567,183600.0
2008-12-11 15:10:00,6.03,6.03,6.0,6.02,209600.0,4.7567,4.7567,4.7331,4.7489,209600.0
2008-12-11 15:20:00,6.02,6.04,6.01,6.02,201600.0,4.7489,4.7646,4.741,4.7489,201600.0
2008-12-11 15:30:00,6.02,6.03,5.98,5.99,519200.0,4.7489,4.7567,4.7173,4.7252,519200.0
2008-12-11 15:40:00,5.99,6.03,5.98,6.0,410400.0,4.7252,4.7567,4.7173,4.7331,410400.0
2008-12-11 15:50:00,6.0,6.03,6.0,6.01,967600.0,4.7331,4.7567,4.7331,4.741,967600.0
2008-12-12 09:30:00,6.13,6.13,5.91,6.03,185600.0,4.8356,4.8356,4.6621,4.7567,185600.0
2008-12-12 09:40:00,6.03,6.04,5.96,5.97,151200.0,4.7567,4.7646,4.7015,4.7094,151200.0
2008-12-12 09:50:00,5.98,6.07,5.98,6.06,229600.0,4.7173,4.7883,4.7173,4.7804,229600.0
2008-12-12 10:00:00,6.07,6.1,6.03,6.06,173200.0,4.7883,4.812,4.7567,4.7804,173200.0
2008-12-12 10:10:00,6.06,6.06,6.02,6.03,128800.0,4.7804,4.7804,4.7489,4.7567,128800.0
2008-12-12 10:20:00,6.05,6.06,6.01,6.02,185200.0,4.7725,4.7804,4.741,4.7489,185200.0
2008-12-12 10:30:00,6.02,6.03,5.99,6.01,137200.0,4.7489,4.7567,4.7252,4.741,137200.0
2008-12-12 10:40:00,6.01,6.06,6.0,6.06,172800.0,4.741,4.7804,4.7331,4.7804,172800.0
2008-12-12 10:50:00,6.05,6.11,6.05,6.1,111600.0,4.7725,4.8198,4.7725,4.812,111600.0
2008-12-12 11:00:00,6.09,6.1,6.06,6.09,185600.0,4.8041,4.812,4.7804,4.8041,185600.0
2008-12-12 11:10:00,6.09,6.09,6.03,6.04,140800.0,4.8041,4.8041,4.7567,4.7646,140800.0
2008-12-12 11:20:00,6.04,6.04,6.01,6.02,170400.0,4.7646,4.7646,4.741,4.7489,170400.0
2008-12-12 11:30:00,6.02,6.06,6.0,6.02,104800.0,4.7489,4.7804,4.7331,4.7489,104800.0
2008-12-12 11:40:00,6.02,6.06,6.0,6.06,145200.0,4.7489,4.7804,4.7331,4.7804,145200.0
2008-12-12 11:50:00,6.06,6.08,6.04,6.04,122800.0,4.7804,4.7962,4.7646,4.7646,122800.0
2008-12-12 12:00:00,6.04,6.08,6.04,6.06,78400.0,4.7646,4.7962,4.7646,4.7804,78400.0
2008-12-12 12:10:00,6.06,6.07,6.05,6.07,100400.0,4.7804,4.7883,4.7725,4.7883,100400.0
2008-12-12 12:20:00,6.08,6.1,6.07,6.1,91200.0,4.7962,4.812,4.7883,4.812,91200.0
2008-12-12 12:30:00,6.1,6.15,6.09,6.14,128400.0,4.812,4.8514,4.8041,4.8435,128400.0
2008-12-12 12:40:00,6.14,6.16,6.14,6.14,88400.0,4.8435,4.8593,4.8435,4.8435,88400.0
2008-12-12 12:50:00,6.14,6.2,6.14,6.18,133600.0,4.8435,4.8908,4.8435,4.8751,133600.0
2008-12-12 13:00:00,6.18,6.19,6.15,6.16,62400.0,4.8751,4.883,4.8514,4.8593,62400.0
2008-12-12 13:10:00,6.16,6.17,6.14,6.15,106800.0,4.8593,4.8672,4.8435,4.8514,106800.0
2008-12-12 13:20:00,6.15,6.18,6.12,6.14,72400.0,4.8514,4.8751,4.8277,4.8435,72400.0
2008-12-12 13:30:00,6.15,6.16,6.1,6.12,90000.0,4.8514,4.8593,4.812,4.8277,90000.0
2008-12-12 13:40:00,6.12,6.13,6.1,6.12,89600.0,4.8277,4.8356,4.812,4.8277,89600.0
2008-12-12 13:50:00,6.11,6.13,6.1,6.13,65600.0,4.8198,4.8356,4.812,4.8356,65600.0
2008-12-12 14:00:00,6.12,6.2,6.12,6.17,241200.0,4.8277,4.8908,4.8277,4.8672,241200.0
2008-12-12 14:10:00,6.17,6.19,6.13,6.14,170000.0,4.8672,4.883,4.8356,4.8435,170000.0
2008-12-12 14:20:00,6.13,6.16,6.11,6.15,163600.0,4.8356,4.8593,4.8198,4.8514,163600.0
2008-12-12 14:30:00,6.15,6.21,6.12,6.2,185200.0,4.8514,4.8987,4.8277,4.8908,185200.0
2008-12-12 14:40:00,6.2,6.22,6.18,6.22,182400.0,4.8908,4.9066,4.8751,4.9066,182400.0
2008-12-12 14:50:00,6.22,6.26,6.22,6.25,281200.0,4.9066,4.9382,4.9066,4.9303,281200.0
2008-12-12 15:00:00,6.25,6.29,6.22,6.22,181600.0,4.9303,4.9618,4.9066,4.9066,181600.0
2008-12-12 15:10:00,6.22,6.24,6.17,6.17,163600.0,4.9066,4.9224,4.8672,4.8672,163600.0
2008-12-12 15:20:00,6.17,6.23,6.17,6.22,196000.0,4.8672,4.9145,4.8672,4.9066,196000.0
2008-12-12 15:30:00,6.22,6.24,6.18,6.22,136800.0,4.9066,4.9224,4.8751,4.9066,136800.0
2008-12-12 15:40:00,6.22,6.23,6.18,6.21,242800.0,4.9066,4.9145,4.8751,4.8987,242800.0
2008-12-12 15:50:00,6.21,6.23,6.17,6.22,516400.0,4.8987,4.9145,4.8672,4.9066,516400.0
2008-12-15 09:30:00,6.19,6.19,6.02,6.13,448400.0,4.883,4.883,4.7489,4.8356,448400.0
2008-12-15 09:40:00,6.13,6.16,6.1,6.15,273200.0,4.8356,4.8593,4.812,4.8514,273200.0
2008-12-15 09:50:00,6.15,6.15,6.07,6.07,449200.0,4.8514,4.8514,4.7883,4.7883,449200.0
2008-12-15 10:00:00,6.07,6.09,6.03,6.06,245200.0,4.7883,4.8041,4.7567,4.7804,245200.0
2008-12-15 10:10:00,6.06,6.08,6.05,6.08,259600.0,4.7804,4.7962,4.7725,4.7962,259600.0
2008-12-15 10:20:00,6.08,6.08,6.04,6.08,123200.0,4.7962,4.7962,4.7646,4.7962,123200.0
2008-12-15 10:30:00,6.07,6.08,6.03,6.05,168000.0,4.7883,4.7962,4.7567,4.7725,168000.0
2008-12-15 10:40:00,6.06,6.06,6.01,6.01,100800.0,4.7804,4.7804,4.741,4.741,100800.0
2008-12-15 10:50:00,6.01,6.02,5.99,5.99,118800.0,4.741,4.7489,4.7252,4.7252,118800.0
2008-12-15 11:00:00,5.99,6.01,5.97,6.01,128000.0,4.7252,4.741,4.7094,4.741,128000.0
2008-12-15 11:10:00,6.01,6.03,5.99,6.01,56400.0,4.741,4.7567,4.7252,4.741,56400.0
2008-12-15 11:20:00,6.01,6.04,6.01,6.02,60800.0,4.741,4.7646,4.741,4.7489,60800.0
2008-12-15 11:30:00,6.02,6.05,6.02,6.02,69600.0,4.7489,4.7725,4.7489,4.7489,69600.0
2008-12-15 11:40:00,6.02,6.05,6.01,6.05,91200.0,4.7489,4.7725,4.741,4.7725,91200.0
2008-12-15 11:50:00,6.05,6.07,6.05,6.06,88800.0,4.7725,4.7883,4.7725,4.7804,88800.0
2008-12-15 12:00:00,6.06,6.09,6.06,6.09,86000.0,4.7804,4.8041,4.7804,4.8041,86000.0
2008-12-15 12:10:00,6.09,6.1,6.07,6.08,80800.0,4.8041,4.812,4.7883,4.7962,80800.0
2008-12-15 12:20:00,6.09,6.1,6.08,6.1,57200.0,4.8041,4.812,4.7962,4.812,57200.0
2008-12-15 12:30:00,6.1,6.1,6.06,6.06,42400.0,4.812,4.812,4.7804,4.7804,42400.0
2008-12-15 12:40:00,6.06,6.06,6.05,6.05,45200.0,4.7804,4.7804,4.7725,4.7725,45200.0
2008-12-15 12:50:00,6.04,6.05,6.04,6.05,50400.0,4.7646,4.7725,4.7646,4.7725,50400.0
2008-12-15 13:00:00,6.04,6.05,6.0,6.0,98400.0,4.7646,4.7725,4.7331,4.7331,98400.0
2008-12-15 13:10:00,6.01,6.01,6.0,6.01,62400.0,4.741,4.741,4.7331,4.741,62400.0
2008-12-15 13:20:00,6.02,6.08,6.01,6.07,148800.0,4.7489,4.7962,4.741,4.7883,148800.0
2008-12-15 13:30:00,6.07,6.09,6.07,6.07,98000.0,4.7883,4.8041,4.7883,4.7883,98000.0
2008-12-15 13:40:00,6.08,6.1,6.08,6.1,76400.0,4.7962,4.812,4.7962,4.812,76400.0
2008-12-15 13:50:00,6.09,6.09,6.07,6.08,46400.0,4.8041,4.8041,4.7883,4.7962,46400.0
2008-12-15 14:00:00,6.08,6.11,6.08,6.09,97600.0,4.7962,4.8198,4.7962,4.8041,97600.0
2008-12-15 14:10:00,6.09,6.09,6.06,6.09,91600.0,4.8041,4.8041,4.7804,4.8041,91600.0
2008-12-15 14:20:00,6.09,6.11,6.07,6.07,137200.0,4.8041,4.8198,4.7883,4.7883,137200.0
2008-12-15 14:30:00,6.07,6.11,6.06,6.09,95200.0,4.7883,4.8198,4.7804,4.8041,95200.0
2008-12-15 14:40:00,6.09,6.1,6.06,6.07,110000.0,4.8041,4.812,4.7804,4.7883,110000.0
2008-12-15 14:50:00,6.07,6.07,6.05,6.06,68400.0,4.7883,4.7883,4.7725,4.7804,68400.0
2008-12-15 15:00:00,6.05,6.05,5.99,6.0,526000.0,4.7725,4.7725,4.7252,4.7331,526000.0
2008-12-15 15:10:00,5.99,6.0,5.94,5.95,265600.0,4.7252,4.7331,4.6857,4.6936,265600.0
2008-12-15 15:20:00,5.95,5.97,5.95,5.96,156400.0,4.6936,4.7094,4.6936,4.7015,156400.0
2008-12-15 15:30:00,5.96,6.05,5.94,6.04,286800.0,4.7015,4.7725,4.6857,4.7646,286800.0
2008-12-15 15:40:00,6.03,6.08,6.02,6.05,311600.0,4.7567,4.7962,4.7489,4.7725,311600.0
2008-12-15 15:50:00,6.05,6.05,5.99,6.01,717600.0,4.7725,4.7725,4.7252,4.741,717600.0
2008-12-16 09:30:00,5.96,6.15,5.96,6.06,230800.0,4.7015,4.8514,4.7015,4.7804,230800.0
2008-12-16 09:40:00,6.06,6.11,6.05,6.09,244400.0,4.7804,4.8198,4.7725,4.8041,244400.0
2008-12-16 09:50:00,6.09,6.12,6.08,6.09,145200.0,4.8041,4.8277,4.7962,4.8041,145200.0
2008-12-16 10:00:00,6.08,6.15,6.08,6.15,140000.0,4.7962,4.8514,4.7962,4.8514,140000.0
2008-12-16 10:10:00,6.14,6.15,6.11,6.11,114800.0,4.8435,4.8514,4.8198,4.8198,114800.0
2008-12-16 10:20:00,6.11,6.14,6.1,6.13,110400.0,4.8198,4.8435,4.812,4.8356,110400.0
2008-12-16 10:30:00,6.13,6.15,6.13,6.14,159200.0,4.8356,4.8514,4.8356,4.8435,159200.0
2008-12-16 10:40:00,6.14,6.15,6.13,6.14,160400.0,4.8435,4.8514,4.8356,4.8435,160400.0
2008-12-16 10:50:00,6.14,6.15,6.11,6.11,219600.0,4.8435,4.8514,4.8198,4.8198,219600.0
2008-12-16 11:00:00,6.11,6.14,6.11,6.13,80800.0,4.8198,4.8435,4.8198,4.8356,80800.0
2008-12-16 11:10:00,6.13,6.13,6.11,6.11,45600.0,4.8356,4.8356,4.8198,4.8198,45600.0
2008-12-16 11:20:00,6.11,6.12,6.1,6.12,54400.0,4.8198,4.8277,4.812,4.8277,54400.0
2008-12-16 11:30:00,6.12,6.14,6.12,6.14,123200.0,4.8277,4.8435,4.8277,4.8435,123200.0
2008-12-16 11:40:00,6.14,6.15,6.13,6.15,93600.0,4.8435,4.8514,4.8356,4.8514,93600.0
2008-12-16 11:50:00,6.15,6.16,6.15,6.16,48400.0,4.8514,4.8593,4.8514,4.8593,48400.0
2008-12-16 12:00:00,6.16,6.16,6.14,6.14,66400.0,4.8593,4.8593,4.8435,4.8435,66400.0
2008-12-16 12:10:00,6.14,6.16,6.13,6.16,50400.0,4.8435,4.8593,4.8356,4.8593,50400.0
2008-12-16 12:20:00,6.15,6.16,6.15,6.15,46400.0,4.8514,4.8593,4.8514,4.8514,46400.0
2008-12-16 12:30:00,6.15,6.16,6.15,6.16,66400.0,4.8514,4.8593,4.8514,4.8593,66400.0
2008-12-16 12:40:00,6.16,6.17,6.15,6.16,64000.0,4.8593,4.8672,4.8514,4.8593,64000.0
2008-12-16 12:50:00,6.16,6.16,6.15,6.15,49600.0,4.8593,4.8593,4.8514,4.8514,49600.0
2008-12-16 13:00:00,6.15,6.15,6.14,6.15,34800.0,4.8514,4.8514,4.8435,4.8514,34800.0
2008-12-16 13:10:00,6.15,6.17,6.14,6.17,70400.0,4.8514,4.8672,4.8435,4.8672,70400.0
2008-12-16 13:20:00,6.17,6.17,6.16,6.16,36400.0,4.8672,4.8672,4.8593,4.8593,36400.0
2008-12-16 13:30:00,6.16,6.17,6.14,6.16,52000.0,4.8593,4.8672,4.8435,4.8593,52000.0
2008-12-16 13:40:00,6.15,6.16,6.13,6.14,114400.0,4.8514,4.8593,4.8356,4.8435,114400.0
2008-12-16 13:50:00,6.14,6.14,6.13,6.13,37200.0,4.8435,4.8435,4.8356,4.8356,37200.0
2008-12-16 14:00:00,6.14,6.15,6.13,6.14,27200.0,4.8435,4.8514,4.8356,4.8435,27200.0
2008-12-16 14:10:00,6.14,6.17,6.13,6.13,79200.0,4.8435,4.8672,4.8356,4.8356,79200.0
2008-12-16 14:20:00,6.14,6.21,6.14,6.18,350400.0,4.8435,4.8987,4.8435,4.8751,350400.0
2008-12-16 14:30:00,6.18,6.25,6.18,6.24,336400.0,4.8751,4.9303,4.8751,4.9224,336400.0
2008-12-16 14:40:00,6.24,6.24,6.16,6.18,183200.0,4.9224,4.9224,4.8593,4.8751,183200.0
2008-12-16 14:50:00,6.18,6.23,6.17,6.21,250000.0,4.8751,4.9145,4.8672,4.8987,250000.0
2008-12-16 15:00:00,6.22,6.26,6.17,6.25,314800.0,4.9066,4.9382,4.8672,4.9303,314800.0
2008-12-16 15:10:00,6.24,6.33,6.24,6.3,316800.0,4.9224,4.9934,4.9224,4.9697,316800.0
2008-12-16 15:20:00,6.3,6.32,6.27,6.29,358800.0,4.9697,4.9855,4.9461,4.9618,358800.0
2008-12-16 15:30:00,6.29,6.31,6.26,6.3,217600.0,4.9618,4.9776,4.9382,4.9697,217600.0
2008-12-16 15:40:00,6.3,6.31,6.26,6.27,303200.0,4.9697,4.9776,4.9382,4.9461,303200.0
2008-12-16 15:50:00,6.27,6.33,6.27,6.32,738000.0,4.9461,4.9934,4.9461,4.9855,738000.0
2008-12-17 09:30:00,6.32,6.44,6.26,6.4,291200.0,4.9855,5.0802,4.9382,5.0486,291200.0
2008-12-17 09:40:00,6.41,6.46,6.37,6.45,213200.0,5.0565,5.0959,5.0249,5.0881,213200.0
2008-12-17 09:50:00,6.45,6.46,6.38,6.4,175200.0,5.0881,5.0959,5.0328,5.0486,175200.0
2008-12-17 10:00:00,6.4,6.41,6.33,6.35,106000.0,5.0486,5.0565,4.9934,5.0092,106000.0
2008-12-17 10:10:00,6.36,6.36,6.29,6.33,72800.0,5.0171,5.0171,4.9618,4.9934,72800.0
2008-12-17 10:20:00,6.33,6.36,6.32,6.32,89200.0,4.9934,5.0171,4.9855,4.9855,89200.0
2008-12-17 10:30:00,6.33,6.35,6.32,6.34,72800.0,4.9934,5.0092,4.9855,5.0013,72800.0
2008-12-17 10:40:00,6.34,6.37,6.32,6.35,152800.0,5.0013,5.0249,4.9855,5.0092,152800.0
2008-12-17 10:50:00,6.34,6.38,6.34,6.38,94000.0,5.0013,5.0328,5.0013,5.0328,94000.0
2008-12-17 11:00:00,6.38,6.41,6.37,6.38,71600.0,5.0328,5.0565,5.0249,5.0328,71600.0
2008-12-17 11:10:00,6.38,6.39,6.33,6.34,96000.0,5.0328,5.0407,4.9934,5.0013,96000.0
2008-12-17 11:20:00,6.34,6.35,6.33,6.33,82800.0,5.0013,5.0092,4.9934,4.9934,82800.0
2008-12-17 11:30:00,6.34,6.36,6.32,6.36,108800.0,5.0013,5.0171,4.9855,5.0171,108800.0
2008-12-17 11:40:00,6.35,6.37,6.35,6.35,68000.0,5.0092,5.0249,5.0092,5.0092,68000.0
2008-12-17 11:50:00,6.35,6.38,6.34,6.38,58400.0,5.0092,5.0328,5.0013,5.0328,58400.0
2008-12-17 12:00:00,6.37,6.43,6.37,6.43,78000.0,5.0249,5.0723,5.0249,5.0723,78000.0
2008-12-17 12:10:00,6.42,6.47,6.42,6.44,140000.0,5.0644,5.1038,5.0644,5.0802,140000.0
2008-12-17 12:20:00,6.44,6.46,6.44,6.44,47200.0,5.0802,5.0959,5.0802,5.0802,47200.0
2008-12-17 12:30:00,6.44,6.46,6.42,6.43,101200.0,5.0802,5.0959,5.0644,5.0723,101200.0
2008-12-17 12:40:00,6.42,6.44,6.42,6.44,37600.0,5.0644,5.0802,5.0644,5.0802,37600.0
2008-12-17 12:50:00,6.44,6.46,6.44,6.44,60800.0,5.0802,5.0959,5.0802,5.0802,60800.0
2008-12-17 13:00:00,6.44,6.44,6.41,6.43,53200.0,5.0802,5.0802,5.0565,5.0723,53200.0
2008-12-17 13:10:00,6.43,6.44,6.41,6.42,134800.0,5.0723,5.0802,5.0565,5.0644,134800.0
2008-12-17 13:20:00,6.41,6.44,6.41,6.42,62000.0,5.0565,5.0802,5.0565,5.0644,62000.0
2008-12-17 13:30:00,6.41,6.46,6.41,6.45,98800.0,5.0565,5.0959,5.0565,5.0881,98800.0
2008-12-17 13:40:00,6.45,6.48,6.44,6.47,63600.0,5.0881,5.1117,5.0802,5.1038,63600.0
2008-12-17 13:50:00,6.47,6.48,6.45,6.45,94800.0,5.1038,5.1117,5.0881,5.0881,94800.0
2008-12-17 14:00:00,6.45,6.46,6.43,6.45,147600.0,5.0881,5.0959,5.0723,5.0881,147600.0
2008-12-17 14:10:00,6.45,6.46,6.43,6.43,117200.0,5.0881,5.0959,5.0723,5.0723,117200.0
2008-12-17 14:20:00,6.44,6.44,6.4,6.41,126000.0,5.0802,5.0802,5.0486,5.0565,126000.0
2008-12-17 14:30:00,6.41,6.43,6.37,6.4,154000.0,5.0565,5.0723,5.0249,5.0486,154000.0
2008-12-17 14:40:00,6.39,6.43,6.38,6.43,152800.0,5.0407,5.0723,5.0328,5.0723,152800.0
2008-12-17 14:50:00,6.43,6.43,6.4,6.43,125600.0,5.0723,5.0723,5.0486,5.0723,125600.0
2008-12-17 15:00:00,6.43,6.46,6.42,6.43,197600.0,5.0723,5.0959,5.0644,5.0723,197600.0
2008-12-17 15:10:00,6.43,6.46,6.41,6.46,142000.0,5.0723,5.0959,5.0565,5.0959,142000.0
2008-12-17 15:20:00,6.46,6.47,6.41,6.43,173600.0,5.0959,5.1038,5.0565,5.0723,173600.0
2008-12-17 15:30:00,6.43,6.45,6.41,6.42,233200.0,5.0723,5.0881,5.0565,5.0644,233200.0
2008-12-17 15:40:00,6.43,6.49,6.43,6.47,310800.0,5.0723,5.1196,5.0723,5.1038,310800.0
2008-12-17 15:50:00,6.48,6.48,6.42,6.42,488400.0,5.1117,5.1117,5.0644,5.0644,488400.0
2008-12-18 09:30:00,6.07,6.47,6.07,6.43,197200.0,4.7883,5.1038,4.7883,5.0723,197200.0
2008-12-18 09:40:00,6.43,6.46,6.38,6.39,190000.0,5.0723,5.0959,5.0328,5.0407,190000.0
2008-12-18 09:50:00,6.39,6.4,6.34,6.4,132000.0,5.0407,5.0486,5.0013,5.0486,132000.0
2008-12-18 10:00:00,6.4,6.46,6.4,6.43,200800.0,5.0486,5.0959,5.0486,5.0723,200800.0
2008-12-18 10:10:00,6.43,6.47,6.42,6.43,165200.0,5.0723,5.1038,5.0644,5.0723,165200.0
2008-12-18 10:20:00,6.43,6.49,6.42,6.48,216400.0,5.0723,5.1196,5.0644,5.1117,216400.0
2008-12-18 10:30:00,6.48,6.55,6.48,6.55,207600.0,5.1117,5.1669,5.1117,5.1669,207600.0
2008-12-18 10:40:00,6.55,6.57,6.53,6.57,97200.0,5.1669,5.1827,5.1512,5.1827,97200.0
2008-12-18 10:50:00,6.57,6.57,6.51,6.51,163200.0,5.1827,5.1827,5.1354,5.1354,163200.0
2008-12-18 11:00:00,6.51,6.54,6.51,6.52,85200.0,5.1354,5.1591,5.1354,5.1433,85200.0
2008-12-18 11:10:00,6.51,6.53,6.49,6.52,110000.0,5.1354,5.1512,5.1196,5.1433,110000.0
2008-12-18 11:20:00,6.51,6.53,6.5,6.53,110000.0,5.1354,5.1512,5.1275,5.1512,110000.0
2008-12-18 11:30:00,6.54,6.55,6.51,6.53,93600.0,5.1591,5.1669,5.1354,5.1512,93600.0
2008-12-18 11:40:00,6.53,6.55,6.53,6.54,34800.0,5.1512,5.1669,5.1512,5.1591,34800.0
2008-12-18 11:50:00,6.54,6.58,6.53,6.56,86400.0,5.1591,5.1906,5.1512,5.1748,86400.0
2008-12-18 12:00:00,6.57,6.57,6.53,6.54,85600.0,5.1827,5.1827,5.1512,5.1591,85600.0
2008-12-18 12:10:00,6.53,6.55,6.53,6.54,65600.0,5.1512,5.1669,5.1512,5.1591,65600.0
2008-12-18 12:20:00,6.54,6.55,6.51,6.52,89600.0,5.1591,5.1669,5.1354,5.1433,89600.0
2008-12-18 12:30:00,6.51,6.53,6.49,6.5,73200.0,5.1354,5.1512,5.1196,5.1275,73200.0
2008-12-18 12:40:00,6.49,6.53,6.49,6.53,56400.0,5.1196,5.1512,5.1196,5.1512,56400.0
2008-12-18 12:50:00,6.52,6.52,6.49,6.49,257600.0,5.1433,5.1433,5.1196,5.1196,257600.0
2008-12-18 13:00:00,6.5,6.52,6.48,6.51,344400.0,5.1275,5.1433,5.1117,5.1354,344400.0
2008-12-18 13:10:00,6.51,6.54,6.51,6.53,111600.0,5.1354,5.1591,5.1354,5.1512,111600.0
2008-12-18 13:20:00,6.53,6.54,6.51,6.53,140000.0,5.1512,5.1591,5.1354,5.1512,140000.0
2008-12-18 13:30:00,6.53,6.58,6.52,6.56,341600.0,5.1512,5.1906,5.1433,5.1748,341600.0
2008-12-18 13:40:00,6.56,6.56,6.51,6.53,180800.0,5.1748,5.1748,5.1354,5.1512,180800.0
2008-12-18 13:50:00,6.52,6.52,6.5,6.51,174000.0,5.1433,5.1433,5.1275,5.1354,174000.0
2008-12-18 14:00:00,6.51,6.52,6.5,6.52,128400.0,5.1354,5.1433,5.1275,5.1433,128400.0
2008-12-18 14:10:00,6.52,6.53,6.49,6.49,173600.0,5.1433,5.1512,5.1196,5.1196,173600.0
2008-12-18 14:20:00,6.49,6.52,6.47,6.5,241200.0,5.1196,5.1433,5.1038,5.1275,241200.0
2008-12-18 14:30:00,6.5,6.51,6.49,6.51,190400.0,5.1275,5.1354,5.1196,5.1354,190400.0
2008-12-18 14:40:00,6.51,6.53,6.5,6.53,316800.0,5.1354,5.1512,5.1275,5.1512,316800.0
2008-12-18 14:50:00,6.53,6.55,6.51,6.52,219600.0,5.1512,5.1669,5.1354,5.1433,219600.0
2008-12-18 15:00:00,6.52,6.52,6.47,6.48,290000.0,5.1433,5.1433,5.1038,5.1117,290000.0
2008-12-18 15:10:00,6.48,6.48,6.44,6.47,404400.0,5.1117,5.1117,5.0802,5.1038,404400.0
2008-12-18 15:20:00,6.46,6.46,6.36,6.4,572000.0,5.0959,5.0959,5.0171,5.0486,572000.0
2008-12-18 15:30:00,6.4,6.45,6.39,6.43,466000.0,5.0486,5.0881,5.0407,5.0723,466000.0
2008-12-18 15:40:00,6.43,6.45,6.41,6.43,484400.0,5.0723,5.0881,5.0565,5.0723,484400.0
2008-12-18 15:50:00,6.43,6.46,6.37,6.4,1504000.0,5.0723,5.0959,5.0249,5.0486,1504000.0
2008-12-19 09:30:00,5.93,6.1,5.76,5.97,2927600.0,4.6779,4.812,4.5438,4.7094,2927600.0
2008-12-19 09:40:00,5.98,6.0,5.64,5.78,1389600.0,4.7173,4.7331,4.4491,4.5595,1389600.0
2008-12-19 09:50:00,5.78,5.81,5.59,5.6,827200.0,4.5595,4.5832,4.4096,4.4175,827200.0
2008-12-19 10:00:00,5.6,5.7,5.59,5.65,718000.0,4.4175,4.4964,4.4096,4.457,718000.0
2008-12-19 10:10:00,5.65,5.7,5.61,5.66,443200.0,4.457,4.4964,4.4254,4.4649,443200.0
2008-12-19 10:20:00,5.66,5.72,5.66,5.72,210000.0,4.4649,4.5122,4.4649,4.5122,210000.0
2008-12-19 10:30:00,5.72,5.76,5.7,5.75,397600.0,4.5122,4.5438,4.4964,4.5359,397600.0
2008-12-19 10:40:00,5.75,5.78,5.64,5.71,528400.0,4.5359,4.5595,4.4491,4.5043,528400.0
2008-12-19 10:50:00,5.71,5.73,5.69,5.71,244400.0,4.5043,4.5201,4.4885,4.5043,244400.0
2008-12-19 11:00:00,5.7,5.74,5.65,5.66,279600.0,4.4964,4.528,4.457,4.4649,279600.0
2008-12-19 11:10:00,5.66,5.69,5.64,5.64,202800.0,4.4649,4.4885,4.4491,4.4491,202800.0
2008-12-19 11:20:00,5.64,5.69,5.64,5.66,193600.0,4.4491,4.4885,4.4491,4.4649,193600.0
2008-12-19 11:30:00,5.65,5.71,5.65,5.67,189600.0,4.457,4.5043,4.457,4.4728,189600.0
2008-12-19 11:40:00,5.67,5.68,5.65,5.66,103200.0,4.4728,4.4806,4.457,4.4649,103200.0
2008-12-19 11:50:00,5.66,5.66,5.6,5.61,312400.0,4.4649,4.4649,4.4175,4.4254,312400.0
2008-12-19 12:00:00,5.61,5.64,5.6,5.6,404400.0,4.4254,4.4491,4.4175,4.4175,404400.0
2008-12-19 12:10:00,5.61,5.66,5.61,5.62,172400.0,4.4254,4.4649,4.4254,4.4333,172400.0
2008-12-19 12:20:00,5.62,5.64,5.61,5.63,171200.0,4.4333,4.4491,4.4254,4.4412,171200.0
2008-12-19 12:30:00,5.63,5.64,5.61,5.63,245600.0,4.4412,4.4491,4.4254,4.4412,245600.0
2008-12-19 12:40:00,5.63,5.64,5.59,5.62,474400.0,4.4412,4.4491,4.4096,4.4333,474400.0
2008-12-19 12:50:00,5.62,5.62,5.6,5.6,219200.0,4.4333,4.4333,4.4175,4.4175,219200.0
2008-12-19 13:00:00,5.6,5.61,5.6,5.6,130800.0,4.4175,4.4254,4.4175,4.4175,130800.0
2008-12-19 13:10:00,5.6,5.62,5.6,5.61,233200.0,4.4175,4.4333,4.4175,4.4254,233200.0
2008-12-19 13:20:00,5.61,5.64,5.6,5.61,151200.0,4.4254,4.4491,4.4175,4.4254,151200.0
2008-12-19 13:30:00,5.61,5.62,5.6,5.6,194800.0,4.4254,4.4333,4.4175,4.4175,194800.0
2008-12-19 13:40:00,5.6,5.62,5.6,5.6,255200.0,4.4175,4.4333,4.4175,4.4175,255200.0
2008-12-19 13:50:00,5.6,5.63,5.6,5.62,216800.0,4.4175,4.4412,4.4175,4.4333,216800.0
2008-12-19 14:00:00,5.62,5.64,5.6,5.61,254400.0,4.4333,4.4491,4.4175,4.4254,254400.0
2008-12-19 14:10:00,5.61,5.62,5.6,5.61,215200.0,4.4254,4.4333,4.4175,4.4254,215200.0
2008-12-19 14:20:00,5.61,5.61,5.6,5.61,314400.0,4.4254,4.4254,4.4175,4.4254,314400.0
2008-12-19 14:30:00,5.61,5.61,5.6,5.6,191200.0,4.4254,4.4254,4.4175,4.4175,191200.0
2008-12-19 14:40:00,5.6,5.64,5.6,5.63,333600.0,4.4175,4.4491,4.4175,4.4412,333600.0
2008-12-19 14:50:00,5.63,5.64,5.61,5.61,268800.0,4.4412,4.4491,4.4254,4.4254,268800.0
2008-12-19 15:00:00,5.62,5.63,5.61,5.62,264800.0,4.4333,4.4412,4.4254,4.4333,264800.0
2008-12-19 15:10:00,5.61,5.62,5.56,5.58,686800.0,4.4254,4.4333,4.386,4.4018,686800.0
2008-12-19 15:20:00,5.59,5.66,5.56,5.64,681600.0,4.4096,4.4649,4.386,4.4491,681600.0
2008-12-19 15:30:00,5.64,5.64,5.6,5.61,449600.0,4.4491,4.4491,4.4175,4.4254,449600.0
2008-12-19 15:40:00,5.61,5.63,5.6,5.61,512800.0,4.4254,4.4412,4.4175,4.4254,512800.0
2008-12-19 15:50:00,5.61,6.39,5.6,5.6,1288400.0,4.4254,5.0407,4.4175,4.4175,1288400.0
2008-12-22 09:30:00,5.52,5.56,5.46,5.49,617200.0,4.3544,4.386,4.3071,4.3308,617200.0
2008-12-22 09:40:00,5.49,5.5,5.43,5.46,442800.0,4.3308,4.3387,4.2834,4.3071,442800.0
2008-12-22 09:50:00,5.46,5.51,5.44,5.45,359200.0,4.3071,4.3465,4.2913,4.2992,359200.0
2008-12-22 10:00:00,5.44,5.46,5.41,5.45,251600.0,4.2913,4.3071,4.2677,4.2992,251600.0
2008-12-22 10:10:00,5.45,5.48,5.43,5.47,236000.0,4.2992,4.3229,4.2834,4.315,236000.0
2008-12-22 10:20:00,5.47,5.48,5.44,5.45,133600.0,4.315,4.3229,4.2913,4.2992,133600.0
2008-12-22 10:30:00,5.45,5.46,5.42,5.42,275600.0,4.2992,4.3071,4.2755,4.2755,275600.0
2008-12-22 10:40:00,5.43,5.44,5.38,5.44,281200.0,4.2834,4.2913,4.244,4.2913,281200.0
2008-12-22 10:50:00,5.44,5.5,5.43,5.49,458800.0,4.2913,4.3387,4.2834,4.3308,458800.0
2008-12-22 11:00:00,5.49,5.49,5.44,5.44,223600.0,4.3308,4.3308,4.2913,4.2913,223600.0
2008-12-22 11:10:00,5.44,5.45,5.42,5.44,145200.0,4.2913,4.2992,4.2755,4.2913,145200.0
2008-12-22 11:20:00,5.44,5.44,5.4,5.4,115200.0,4.2913,4.2913,4.2598,4.2598,115200.0
2008-12-22 11:30:00,5.4,5.4,5.37,5.4,216400.0,4.2598,4.2598,4.2361,4.2598,216400.0
2008-12-22 11:40:00,5.4,5.4,5.37,5.4,160800.0,4.2598,4.2598,4.2361,4.2598,160800.0
2008-12-22 11:50:00,5.4,5.41,5.4,5.41,77600.0,4.2598,4.2677,4.2598,4.2677,77600.0
2008-12-22 12:00:00,5.41,5.41,5.37,5.38,94800.0,4.2677,4.2677,4.2361,4.244,94800.0
2008-12-22 12:10:00,5.38,5.41,5.38,5.4,136400.0,4.244,4.2677,4.244,4.2598,136400.0
2008-12-22 12:20:00,5.4,5.41,5.38,5.38,116800.0,4.2598,4.2677,4.244,4.244,116800.0
2008-12-22 12:30:00,5.38,5.39,5.38,5.38,71200.0,4.244,4.2519,4.244,4.244,71200.0
2008-12-22 12:40:00,5.38,5.4,5.38,5.39,70400.0,4.244,4.2598,4.244,4.2519,70400.0
2008-12-22 12:50:00,5.39,5.39,5.38,5.39,153600.0,4.2519,4.2519,4.244,4.2519,153600.0
2008-12-22 13:00:00,5.39,5.4,5.37,5.37,105200.0,4.2519,4.2598,4.2361,4.2361,105200.0
2008-12-22 13:10:00,5.37,5.37,5.35,5.36,146000.0,4.2361,4.2361,4.2203,4.2282,146000.0
2008-12-22 13:20:00,5.36,5.38,5.35,5.38,214400.0,4.2282,4.244,4.2203,4.244,214400.0
2008-12-22 13:30:00,5.38,5.38,5.35,5.36,83600.0,4.244,4.244,4.2203,4.2282,83600.0
2008-12-22 13:40:00,5.36,5.36,5.33,5.33,154400.0,4.2282,4.2282,4.2045,4.2045,154400.0
2008-12-22 13:50:00,5.33,5.34,5.32,5.33,138400.0,4.2045,4.2124,4.1967,4.2045,138400.0
2008-12-22 14:00:00,5.32,5.35,5.32,5.34,152400.0,4.1967,4.2203,4.1967,4.2124,152400.0
2008-12-22 14:10:00,5.34,5.34,5.31,5.31,184400.0,4.2124,4.2124,4.1888,4.1888,184400.0
2008-12-22 14:20:00,5.31,5.31,5.27,5.28,439600.0,4.1888,4.1888,4.1572,4.1651,439600.0
2008-12-22 14:30:00,5.28,5.29,5.27,5.28,168000.0,4.1651,4.173,4.1572,4.1651,168000.0
2008-12-22 14:40:00,5.28,5.3,5.26,5.3,228400.0,4.1651,4.1809,4.1493,4.1809,228400.0
2008-12-22 14:50:00,5.29,5.3,5.25,5.26,224400.0,4.173,4.1809,4.1414,4.1493,224400.0
2008-12-22 15:00:00,5.26,5.28,5.25,5.28,292000.0,4.1493,4.1651,4.1414,4.1651,292000.0
2008-12-22 15:10:00,5.28,5.3,5.26,5.28,319600.0,4.1651,4.1809,4.1493,4.1651,319600.0
2008-12-22 15:20:00,5.28,5.3,5.25,5.27,457200.0,4.1651,4.1809,4.1414,4.1572,457200.0
2008-12-22 15:30:00,5.28,5.31,5.27,5.3,303600.0,4.1651,4.1888,4.1572,4.1809,303600.0
2008-12-22 15:40:00,5.3,5.33,5.28,5.31,524800.0,4.1809,4.2045,4.1651,4.1888,524800.0
2008-12-22 15:50:00,5.31,5.37,5.31,5.33,959200.0,4.1888,4.2361,4.1888,4.2045,959200.0
2008-12-23 09:30:00,5.46,5.49,5.41,5.42,454800.0,4.3071,4.3308,4.2677,4.2755,454800.0
2008-12-23 09:40:00,5.42,5.42,5.37,5.37,502800.0,4.2755,4.2755,4.2361,4.2361,502800.0
2008-12-23 09:50:00,5.38,5.39,5.32,5.39,466400.0,4.244,4.2519,4.1967,4.2519,466400.0
2008-12-23 10:00:00,5.38,5.4,5.36,5.37,390800.0,4.244,4.2598,4.2282,4.2361,390800.0
2008-12-23 10:10:00,5.37,5.41,5.37,5.38,202800.0,4.2361,4.2677,4.2361,4.244,202800.0
2008-12-23 10:20:00,5.38,5.4,5.36,5.4,220400.0,4.244,4.2598,4.2282,4.2598,220400.0
2008-12-23 10:30:00,5.4,5.43,5.38,5.43,278800.0,4.2598,4.2834,4.244,4.2834,278800.0
2008-12-23 10:40:00,5.43,5.45,5.42,5.44,378000.0,4.2834,4.2992,4.2755,4.2913,378000.0
2008-12-23 10:50:00,5.45,5.45,5.43,5.44,206800.0,4.2992,4.2992,4.2834,4.2913,206800.0
2008-12-23 11:00:00,5.44,5.45,5.44,5.45,196000.0,4.2913,4.2992,4.2913,4.2992,196000.0
2008-12-23 11:10:00,5.45,5.45,5.44,5.44,170400.0,4.2992,4.2992,4.2913,4.2913,170400.0
2008-12-23 11:20:00,5.44,5.44,5.44,5.44,108000.0,4.2913,4.2913,4.2913,4.2913,108000.0
2008-12-23 11:30:00,5.44,5.44,5.44,5.44,110800.0,4.2913,4.2913,4.2913,4.2913,110800.0
2008-12-23 11:40:00,5.44,5.45,5.44,5.44,146000.0,4.2913,4.2992,4.2913,4.2913,146000.0
2008-12-23 11:50:00,5.44,5.44,5.39,5.4,112000.0,4.2913,4.2913,4.2519,4.2598,112000.0
2008-12-23 12:00:00,5.4,5.4,5.36,5.38,200000.0,4.2598,4.2598,4.2282,4.244,200000.0
2008-12-23 12:10:00,5.38,5.38,5.36,5.38,80800.0,4.244,4.244,4.2282,4.244,80800.0
2008-12-23 12:20:00,5.38,5.38,5.35,5.35,95200.0,4.244,4.244,4.2203,4.2203,95200.0
2008-12-23 12:30:00,5.36,5.36,5.34,5.35,293200.0,4.2282,4.2282,4.2124,4.2203,293200.0
2008-12-23 12:40:00,5.34,5.38,5.34,5.38,171600.0,4.2124,4.244,4.2124,4.244,171600.0
2008-12-23 12:50:00,5.38,5.41,5.38,5.41,163600.0,4.244,4.2677,4.244,4.2677,163600.0
2008-12-23 13:00:00,5.4,5.41,5.39,5.39,64000.0,4.2598,4.2677,4.2519,4.2519,64000.0
2008-12-23 13:10:00,5.39,5.39,5.38,5.39,132800.0,4.2519,4.2519,4.244,4.2519,132800.0
2008-12-23 13:20:00,5.39,5.41,5.39,5.4,160000.0,4.2519,4.2677,4.2519,4.2598,160000.0
2008-12-23 13:30:00,5.4,5.4,5.38,5.38,126800.0,4.2598,4.2598,4.244,4.244,126800.0
2008-12-23 13:40:00,5.38,5.39,5.38,5.39,115200.0,4.244,4.2519,4.244,4.2519,115200.0
2008-12-23 13:50:00,5.39,5.43,5.39,5.43,163600.0,4.2519,4.2834,4.2519,4.2834,163600.0
2008-12-23 14:00:00,5.43,5.45,5.43,5.44,243200.0,4.2834,4.2992,4.2834,4.2913,243200.0
2008-12-23 14:10:00,5.45,5.46,5.43,5.46,166000.0,4.2992,4.3071,4.2834,4.3071,166000.0
2008-12-23 14:20:00,5.46,5.46,5.43,5.43,172400.0,4.3071,4.3071,4.2834,4.2834,172400.0
2008-12-23 14:30:00,5.43,5.44,5.41,5.42,296400.0,4.2834,4.2913,4.2677,4.2755,296400.0
2008-12-23 14:40:00,5.42,5.44,5.4,5.41,389600.0,4.2755,4.2913,4.2598,4.2677,389600.0
2008-12-23 14:50:00,5.41,5.43,5.4,5.41,192400.0,4.2677,4.2834,4.2598,4.2677,192400.0
2008-12-23 15:00:00,5.41,5.43,5.39,5.39,216800.0,4.2677,4.2834,4.2519,4.2519,216800.0
2008-12-23 15:10:00,5.4,5.45,5.4,5.41,218000.0,4.2598,4.2992,4.2598,4.2677,218000.0
2008-12-23 15:20:00,5.4,5.42,5.39,5.41,246400.0,4.2598,4.2755,4.2519,4.2677,246400.0
2008-12-23 15:30:00,5.41,5.43,5.38,5.39,216400.0,4.2677,4.2834,4.244,4.2519,216400.0
2008-12-23 15:40:00,5.39,5.41,5.38,5.39,192800.0,4.2519,4.2677,4.244,4.2519,192800.0
2008-12-23 15:50:00,5.39,5.39,5.37,5.39,434000.0,4.2519,4.2519,4.2361,4.2519,434000.0
2008-12-24 09:30:00,5.37,5.4,5.34,5.4,120400.0,4.2361,4.2598,4.2124,4.2598,120400.0
2008-12-24 09:40:00,5.39,5.42,5.39,5.4,154000.0,4.2519,4.2755,4.2519,4.2598,154000.0
2008-12-24 09:50:00,5.4,5.4,5.38,5.39,86000.0,4.2598,4.2598,4.244,4.2519,86000.0
2008-12-24 10:00:00,5.39,5.41,5.38,5.41,92800.0,4.2519,4.2677,4.244,4.2677,92800.0
2008-12-24 10:10:00,5.41,5.43,5.41,5.43,76800.0,4.2677,4.2834,4.2677,4.2834,76800.0
2008-12-24 10:20:00,5.43,5.46,5.43,5.46,111600.0,4.2834,4.3071,4.2834,4.3071,111600.0
2008-12-24 10:30:00,5.46,5.49,5.45,5.46,168000.0,4.3071,4.3308,4.2992,4.3071,168000.0
2008-12-24 10:40:00,5.46,5.46,5.45,5.45,44400.0,4.3071,4.3071,4.2992,4.2992,44400.0
2008-12-24 10:50:00,5.45,5.45,5.43,5.44,87200.0,4.2992,4.2992,4.2834,4.2913,87200.0
2008-12-24 11:00:00,5.44,5.44,5.43,5.43,27600.0,4.2913,4.2913,4.2834,4.2834,27600.0
2008-12-24 11:10:00,5.43,5.45,5.43,5.44,64800.0,4.2834,4.2992,4.2834,4.2913,64800.0
2008-12-24 11:20:00,5.43,5.43,5.42,5.42,36400.0,4.2834,4.2834,4.2755,4.2755,36400.0
2008-12-24 11:30:00,5.42,5.42,5.41,5.42,64400.0,4.2755,4.2755,4.2677,4.2755,64400.0
2008-12-24 11:40:00,5.42,5.42,5.42,5.42,38800.0,4.2755,4.2755,4.2755,4.2755,38800.0
2008-12-24 11:50:00,5.42,5.43,5.42,5.42,49600.0,4.2755,4.2834,4.2755,4.2755,49600.0
2008-12-24 12:00:00,5.43,5.43,5.42,5.43,60800.0,4.2834,4.2834,4.2755,4.2834,60800.0
2008-12-24 12:10:00,5.43,5.44,5.43,5.43,95200.0,4.2834,4.2913,4.2834,4.2834,95200.0
2008-12-24 12:20:00,5.43,5.45,5.43,5.44,96800.0,4.2834,4.2992,4.2834,4.2913,96800.0
2008-12-24 12:30:00,5.44,5.45,5.44,5.45,122000.0,4.2913,4.2992,4.2913,4.2992,122000.0
2008-12-24 12:40:00,5.45,5.45,5.44,5.45,154400.0,4.2992,4.2992,4.2913,4.2992,154400.0
2008-12-24 12:50:00,5.45,5.48,5.44,5.44,582000.0,4.2992,4.3229,4.2913,4.2913,582000.0
2008-12-26 09:30:00,5.49,5.51,5.43,5.51,72000.0,4.3308,4.3465,4.2834,4.3465,72000.0
2008-12-26 09:40:00,5.52,5.52,5.48,5.48,73600.0,4.3544,4.3544,4.3229,4.3229,73600.0
2008-12-26 09:50:00,5.48,5.49,5.47,5.48,74000.0,4.3229,4.3308,4.315,4.3229,74000.0
2008-12-26 10:00:00,5.48,5.49,5.48,5.49,42800.0,4.3229,4.3308,4.3229,4.3308,42800.0
2008-12-26 10:10:00,5.49,5.49,5.48,5.48,66400.0,4.3308,4.3308,4.3229,4.3229,66400.0
2008-12-26 10:20:00,5.48,5.5,5.48,5.5,69200.0,4.3229,4.3387,4.3229,4.3387,69200.0
2008-12-26 10:30:00,5.5,5.5,5.48,5.48,70400.0,4.3387,4.3387,4.3229,4.3229,70400.0
2008-12-26 10:40:00,5.48,5.48,5.47,5.48,80000.0,4.3229,4.3229,4.315,4.3229,80000.0
2008-12-26 10:50:00,5.48,5.48,5.47,5.47,28800.0,4.3229,4.3229,4.315,4.315,28800.0
2008-12-26 11:00:00,5.48,5.49,5.47,5.48,30800.0,4.3229,4.3308,4.315,4.3229,30800.0
2008-12-26 11:10:00,5.48,5.49,5.47,5.47,26400.0,4.3229,4.3308,4.315,4.315,26400.0
2008-12-26 11:20:00,5.46,5.47,5.45,5.45,36400.0,4.3071,4.315,4.2992,4.2992,36400.0
2008-12-26 11:30:00,5.45,5.46,5.45,5.45,28800.0,4.2992,4.3071,4.2992,4.2992,28800.0
2008-12-26 11:40:00,5.46,5.46,5.45,5.46,18400.0,4.3071,4.3071,4.2992,4.3071,18400.0
2008-12-26 11:50:00,5.46,5.47,5.46,5.47,17200.0,4.3071,4.315,4.3071,4.315,17200.0
2008-12-26 12:00:00,5.46,5.47,5.46,5.46,31600.0,4.3071,4.315,4.3071,4.3071,31600.0
2008-12-26 12:10:00,5.46,5.46,5.45,5.46,26000.0,4.3071,4.3071,4.2992,4.3071,26000.0
2008-12-26 12:20:00,5.46,5.46,5.45,5.45,19600.0,4.3071,4.3071,4.2992,4.2992,19600.0
2008-12-26 12:30:00,5.45,5.45,5.45,5.45,33600.0,4.2992,4.2992,4.2992,4.2992,33600.0
2008-12-26 12:40:00,5.45,5.45,5.43,5.43,38800.0,4.2992,4.2992,4.2834,4.2834,38800.0
2008-12-26 12:50:00,5.43,5.44,5.42,5.44,142400.0,4.2834,4.2913,4.2755,4.2913,142400.0
2008-12-26 13:00:00,5.44,5.44,5.44,5.44,18000.0,4.2913,4.2913,4.2913,4.2913,18000.0
2008-12-26 13:10:00,5.44,5.44,5.44,5.44,12000.0,4.2913,4.2913,4.2913,4.2913,12000.0
2008-12-26 13:20:00,5.44,5.44,5.44,5.44,24000.0,4.2913,4.2913,4.2913,4.2913,24000.0
2008-12-26 13:30:00,5.44,5.45,5.44,5.44,28000.0,4.2913,4.2992,4.2913,4.2913,28000.0
2008-12-26 13:40:00,5.44,5.45,5.44,5.45,28800.0,4.2913,4.2992,4.2913,4.2992,28800.0
2008-12-26 13:50:00,5.45,5.46,5.44,5.45,40800.0,4.2992,4.3071,4.2913,4.2992,40800.0
2008-12-26 14:00:00,5.45,5.45,5.44,5.45,48800.0,4.2992,4.2992,4.2913,4.2992,48800.0
2008-12-26 14:10:00,5.45,5.46,5.45,5.46,32000.0,4.2992,4.3071,4.2992,4.3071,32000.0
2008-12-26 14:20:00,5.46,5.46,5.45,5.45,42800.0,4.3071,4.3071,4.2992,4.2992,42800.0
2008-12-26 14:30:00,5.45,5.46,5.44,5.45,67600.0,4.2992,4.3071,4.2913,4.2992,67600.0
2008-12-26 14:40:00,5.45,5.46,5.45,5.45,35200.0,4.2992,4.3071,4.2992,4.2992,35200.0
2008-12-26 14:50:00,5.45,5.46,5.45,5.46,34800.0,4.2992,4.3071,4.2992,4.3071,34800.0
2008-12-26 15:00:00,5.45,5.46,5.45,5.45,32400.0,4.2992,4.3071,4.2992,4.2992,32400.0
2008-12-26 15:10:00,5.45,5.45,5.45,5.45,100400.0,4.2992,4.2992,4.2992,4.2992,100400.0
2008-12-26 15:20:00,5.45,5.46,5.44,5.46,113200.0,4.2992,4.3071,4.2913,4.3071,113200.0
2008-12-26 15:30:00,5.46,5.46,5.44,5.44,60800.0,4.3071,4.3071,4.2913,4.2913,60800.0
2008-12-26 15:40:00,5.44,5.45,5.44,5.45,76800.0,4.2913,4.2992,4.2913,4.2992,76800.0
2008-12-26 15:50:00,5.45,5.46,5.44,5.46,272000.0,4.2992,4.3071,4.2913,4.3071,272000.0
2008-12-29 09:30:00,5.34,5.63,5.34,5.48,176000.0,4.2124,4.4412,4.2124,4.3229,176000.0
2008-12-29 09:40:00,5.47,5.5,5.47,5.5,123600.0,4.315,4.3387,4.315,4.3387,123600.0
2008-12-29 09:50:00,5.5,5.51,5.47,5.51,259600.0,4.3387,4.3465,4.315,4.3465,259600.0
2008-12-29 10:00:00,5.51,5.51,5.48,5.48,228800.0,4.3465,4.3465,4.3229,4.3229,228800.0
2008-12-29 10:10:00,5.48,5.48,5.43,5.43,160000.0,4.3229,4.3229,4.2834,4.2834,160000.0
2008-12-29 10:20:00,5.43,5.44,5.42,5.44,143200.0,4.2834,4.2913,4.2755,4.2913,143200.0
2008-12-29 10:30:00,5.44,5.44,5.43,5.43,79200.0,4.2913,4.2913,4.2834,4.2834,79200.0
2008-12-29 10:40:00,5.43,5.44,5.41,5.42,100000.0,4.2834,4.2913,4.2677,4.2755,100000.0
2008-12-29 10:50:00,5.42,5.42,5.41,5.42,73600.0,4.2755,4.2755,4.2677,4.2755,73600.0
2008-12-29 11:00:00,5.41,5.43,5.41,5.43,88000.0,4.2677,4.2834,4.2677,4.2834,88000.0
2008-12-29 11:10:00,5.43,5.43,5.42,5.42,64000.0,4.2834,4.2834,4.2755,4.2755,64000.0
2008-12-29 11:20:00,5.42,5.42,5.41,5.42,65200.0,4.2755,4.2755,4.2677,4.2755,65200.0
2008-12-29 11:30:00,5.42,5.44,5.42,5.44,82000.0,4.2755,4.2913,4.2755,4.2913,82000.0
2008-12-29 11:40:00,5.44,5.44,5.43,5.43,44800.0,4.2913,4.2913,4.2834,4.2834,44800.0
2008-12-29 11:50:00,5.43,5.48,5.43,5.47,267200.0,4.2834,4.3229,4.2834,4.315,267200.0
2008-12-29 12:00:00,5.47,5.47,5.47,5.47,61600.0,4.315,4.315,4.315,4.315,61600.0
2008-12-29 12:10:00,5.47,5.48,5.46,5.46,157200.0,4.315,4.3229,4.3071,4.3071,157200.0
2008-12-29 12:20:00,5.46,5.47,5.46,5.46,44800.0,4.3071,4.315,4.3071,4.3071,44800.0
2008-12-29 12:30:00,5.46,5.46,5.46,5.46,35600.0,4.3071,4.3071,4.3071,4.3071,35600.0
2008-12-29 12:40:00,5.46,5.46,5.46,5.46,33600.0,4.3071,4.3071,4.3071,4.3071,33600.0
2008-12-29 12:50:00,5.46,5.47,5.46,5.46,101200.0,4.3071,4.315,4.3071,4.3071,101200.0
2008-12-29 13:00:00,5.46,5.46,5.45,5.46,124400.0,4.3071,4.3071,4.2992,4.3071,124400.0
2008-12-29 13:10:00,5.46,5.47,5.46,5.46,229200.0,4.3071,4.315,4.3071,4.3071,229200.0
2008-12-29 13:20:00,5.46,5.46,5.46,5.46,36000.0,4.3071,4.3071,4.3071,4.3071,36000.0
2008-12-29 13:30:00,5.46,5.47,5.46,5.47,93200.0,4.3071,4.315,4.3071,4.315,93200.0
2008-12-29 13:40:00,5.47,5.48,5.46,5.47,65600.0,4.315,4.3229,4.3071,4.315,65600.0
2008-12-29 13:50:00,5.47,5.48,5.47,5.47,138800.0,4.315,4.3229,4.315,4.315,138800.0
2008-12-29 14:00:00,5.47,5.47,5.45,5.46,106000.0,4.315,4.315,4.2992,4.3071,106000.0
2008-12-29 14:10:00,5.46,5.46,5.44,5.45,98400.0,4.3071,4.3071,4.2913,4.2992,98400.0
2008-12-29 14:20:00,5.45,5.47,5.45,5.47,84000.0,4.2992,4.315,4.2992,4.315,84000.0
2008-12-29 14:30:00,5.46,5.47,5.45,5.45,80000.0,4.3071,4.315,4.2992,4.2992,80000.0
2008-12-29 14:40:00,5.45,5.45,5.44,5.44,71200.0,4.2992,4.2992,4.2913,4.2913,71200.0
2008-12-29 14:50:00,5.44,5.46,5.44,5.45,75200.0,4.2913,4.3071,4.2913,4.2992,75200.0
2008-12-29 15:00:00,5.46,5.49,5.46,5.48,119600.0,4.3071,4.3308,4.3071,4.3229,119600.0
2008-12-29 15:10:00,5.48,5.48,5.44,5.45,158000.0,4.3229,4.3229,4.2913,4.2992,158000.0
2008-12-29 15:20:00,5.45,5.46,5.45,5.45,205600.0,4.2992,4.3071,4.2992,4.2992,205600.0
2008-12-29 15:30:00,5.45,5.46,5.43,5.44,166000.0,4.2992,4.3071,4.2834,4.2913,166000.0
2008-12-29 15:40:00,5.44,5.46,5.44,5.46,265200.0,4.2913,4.3071,4.2913,4.3071,265200.0
2008-12-29 15:50:00,5.46,5.47,5.45,5.47,322400.0,4.3071,4.315,4.2992,4.315,322400.0
2008-12-30 09:30:00,5.52,5.56,5.51,5.53,86800.0,4.3544,4.386,4.3465,4.3623,86800.0
2008-12-30 09:40:00,5.52,5.56,5.52,5.54,107600.0,4.3544,4.386,4.3544,4.3702,107600.0
2008-12-30 09:50:00,5.54,5.56,5.54,5.55,67200.0,4.3702,4.386,4.3702,4.3781,67200.0
2008-12-30 10:00:00,5.55,5.57,5.53,5.56,140000.0,4.3781,4.3939,4.3623,4.386,140000.0
2008-12-30 10:10:00,5.56,5.58,5.55,5.58,79600.0,4.386,4.4018,4.3781,4.4018,79600.0
2008-12-30 10:20:00,5.57,5.58,5.55,5.57,182000.0,4.3939,4.4018,4.3781,4.3939,182000.0
2008-12-30 10:30:00,5.57,5.59,5.56,5.59,268000.0,4.3939,4.4096,4.386,4.4096,268000.0
2008-12-30 10:40:00,5.59,5.6,5.58,5.59,58000.0,4.4096,4.4175,4.4018,4.4096,58000.0
2008-12-30 10:50:00,5.59,5.61,5.59,5.6,96400.0,4.4096,4.4254,4.4096,4.4175,96400.0
2008-12-30 11:00:00,5.6,5.61,5.59,5.6,62000.0,4.4175,4.4254,4.4096,4.4175,62000.0
2008-12-30 11:10:00,5.6,5.6,5.58,5.59,67200.0,4.4175,4.4175,4.4018,4.4096,67200.0
2008-12-30 11:20:00,5.59,5.61,5.58,5.6,66400.0,4.4096,4.4254,4.4018,4.4175,66400.0
2008-12-30 11:30:00,5.61,5.63,5.61,5.63,95600.0,4.4254,4.4412,4.4254,4.4412,95600.0
2008-12-30 11:40:00,5.63,5.69,5.63,5.67,250400.0,4.4412,4.4885,4.4412,4.4728,250400.0
2008-12-30 11:50:00,5.67,5.68,5.66,5.67,42800.0,4.4728,4.4806,4.4649,4.4728,42800.0
2008-12-30 12:00:00,5.67,5.68,5.67,5.67,68800.0,4.4728,4.4806,4.4728,4.4728,68800.0
2008-12-30 12:10:00,5.67,5.67,5.65,5.67,147600.0,4.4728,4.4728,4.457,4.4728,147600.0
2008-12-30 12:20:00,5.67,5.67,5.66,5.66,59600.0,4.4728,4.4728,4.4649,4.4649,59600.0
2008-12-30 12:30:00,5.66,5.66,5.64,5.64,81200.0,4.4649,4.4649,4.4491,4.4491,81200.0
2008-12-30 12:40:00,5.64,5.67,5.63,5.65,157200.0,4.4491,4.4728,4.4412,4.457,157200.0
2008-12-30 12:50:00,5.65,5.67,5.64,5.66,85600.0,4.457,4.4728,4.4491,4.4649,85600.0
2008-12-30 13:00:00,5.66,5.66,5.65,5.65,30800.0,4.4649,4.4649,4.457,4.457,30800.0
2008-12-30 13:10:00,5.65,5.65,5.63,5.64,95200.0,4.457,4.457,4.4412,4.4491,95200.0
2008-12-30 13:20:00,5.64,5.66,5.63,5.65,64400.0,4.4491,4.4649,4.4412,4.457,64400.0
2008-12-30 13:30:00,5.66,5.66,5.64,5.64,66800.0,4.4649,4.4649,4.4491,4.4491,66800.0
2008-12-30 13:40:00,5.64,5.65,5.63,5.65,70800.0,4.4491,4.457,4.4412,4.457,70800.0
2008-12-30 13:50:00,5.64,5.65,5.63,5.63,82800.0,4.4491,4.457,4.4412,4.4412,82800.0
2008-12-30 14:00:00,5.63,5.65,5.62,5.65,81200.0,4.4412,4.457,4.4333,4.457,81200.0
2008-12-30 14:10:00,5.65,5.66,5.64,5.65,107600.0,4.457,4.4649,4.4491,4.457,107600.0
2008-12-30 14:20:00,5.65,5.67,5.65,5.67,129200.0,4.457,4.4728,4.457,4.4728,129200.0
2008-12-30 14:30:00,5.67,5.68,5.67,5.67,84400.0,4.4728,4.4806,4.4728,4.4728,84400.0
2008-12-30 14:40:00,5.67,5.68,5.66,5.67,100800.0,4.4728,4.4806,4.4649,4.4728,100800.0
2008-12-30 14:50:00,5.67,5.67,5.66,5.67,184000.0,4.4728,4.4728,4.4649,4.4728,184000.0
2008-12-30 15:00:00,5.67,5.68,5.65,5.65,253200.0,4.4728,4.4806,4.457,4.457,253200.0
2008-12-30 15:10:00,5.65,5.67,5.64,5.66,188800.0,4.457,4.4728,4.4491,4.4649,188800.0
2008-12-30 15:20:00,5.66,5.67,5.65,5.66,129200.0,4.4649,4.4728,4.457,4.4649,129200.0
2008-12-30 15:30:00,5.66,5.67,5.66,5.67,143600.0,4.4649,4.4728,4.4649,4.4728,143600.0
2008-12-30 15:40:00,5.67,5.7,5.67,5.68,226800.0,4.4728,4.4964,4.4728,4.4806,226800.0
2008-12-30 15:50:00,5.68,5.72,5.68,5.71,397600.0,4.4806,4.5122,4.4806,4.5043,397600.0
2008-12-31 09:30:00,5.6,5.75,5.6,5.74,105200.0,4.4175,4.5359,4.4175,4.528,105200.0
2008-12-31 09:40:00,5.74,5.77,5.73,5.76,116400.0,4.528,4.5516,4.5201,4.5438,116400.0
2008-12-31 09:50:00,5.77,5.77,5.75,5.77,77600.0,4.5516,4.5516,4.5359,4.5516,77600.0
2008-12-31 10:00:00,5.77,5.8,5.77,5.78,124800.0,4.5516,4.5753,4.5516,4.5595,124800.0
2008-12-31 10:10:00,5.78,5.78,5.75,5.77,100400.0,4.5595,4.5595,4.5359,4.5516,100400.0
2008-12-31 10:20:00,5.77,5.78,5.75,5.75,96800.0,4.5516,4.5595,4.5359,4.5359,96800.0
2008-12-31 10:30:00,5.75,5.75,5.74,5.75,118000.0,4.5359,4.5359,4.528,4.5359,118000.0
2008-12-31 10:40:00,5.74,5.76,5.74,5.76,66000.0,4.528,4.5438,4.528,4.5438,66000.0
2008-12-31 10:50:00,5.76,5.76,5.75,5.76,45600.0,4.5438,4.5438,4.5359,4.5438,45600.0
2008-12-31 11:00:00,5.76,5.76,5.75,5.76,97600.0,4.5438,4.5438,4.5359,4.5438,97600.0
2008-12-31 11:10:00,5.76,5.77,5.75,5.77,27200.0,4.5438,4.5516,4.5359,4.5516,27200.0
2008-12-31 11:20:00,5.77,5.79,5.77,5.79,50400.0,4.5516,4.5674,4.5516,4.5674,50400.0
2008-12-31 11:30:00,5.79,5.81,5.79,5.8,46000.0,4.5674,4.5832,4.5674,4.5753,46000.0
2008-12-31 11:40:00,5.8,5.8,5.77,5.77,91600.0,4.5753,4.5753,4.5516,4.5516,91600.0
2008-12-31 11:50:00,5.77,5.79,5.76,5.77,112000.0,4.5516,4.5674,4.5438,4.5516,112000.0
2008-12-31 12:00:00,5.77,5.78,5.76,5.76,80400.0,4.5516,4.5595,4.5438,4.5438,80400.0
2008-12-31 12:10:00,5.76,5.77,5.76,5.77,64000.0,4.5438,4.5516,4.5438,4.5516,64000.0
2008-12-31 12:20:00,5.77,5.77,5.76,5.76,42800.0,4.5516,4.5516,4.5438,4.5438,42800.0
2008-12-31 12:30:00,5.76,5.76,5.75,5.75,72000.0,4.5438,4.5438,4.5359,4.5359,72000.0
2008-12-31 12:40:00,5.75,5.76,5.75,5.76,109200.0,4.5359,4.5438,4.5359,4.5438,109200.0
2008-12-31 12:50:00,5.76,5.76,5.75,5.75,58000.0,4.5438,4.5438,4.5359,4.5359,58000.0
2008-12-31 13:00:00,5.75,5.75,5.74,5.74,51200.0,4.5359,4.5359,4.528,4.528,51200.0
2008-12-31 13:10:00,5.74,5.74,5.73,5.73,62400.0,4.528,4.528,4.5201,4.5201,62400.0
2008-12-31 13:20:00,5.73,5.74,5.72,5.73,54000.0,4.5201,4.528,4.5122,4.5201,54000.0
2008-12-31 13:30:00,5.73,5.75,5.73,5.74,44800.0,4.5201,4.5359,4.5201,4.528,44800.0
2008-12-31 13:40:00,5.74,5.74,5.74,5.74,16800.0,4.528,4.528,4.528,4.528,16800.0
2008-12-31 13:50:00,5.74,5.77,5.74,5.77,62000.0,4.528,4.5516,4.528,4.5516,62000.0
2008-12-31 14:00:00,5.77,5.79,5.77,5.77,118800.0,4.5516,4.5674,4.5516,4.5516,118800.0
2008-12-31 14:10:00,5.77,5.77,5.76,5.77,62800.0,4.5516,4.5516,4.5438,4.5516,62800.0
2008-12-31 14:20:00,5.77,5.77,5.76,5.77,75600.0,4.5516,4.5516,4.5438,4.5516,75600.0
2008-12-31 14:30:00,5.76,5.79,5.76,5.77,93600.0,4.5438,4.5674,4.5438,4.5516,93600.0
2008-12-31 14:40:00,5.77,5.79,5.77,5.79,78400.0,4.5516,4.5674,4.5516,4.5674,78400.0
2008-12-31 14:50:00,5.79,5.79,5.78,5.78,56400.0,4.5674,4.5674,4.5595,4.5595,56400.0
2008-12-31 15:00:00,5.79,5.81,5.79,5.8,157600.0,4.5674,4.5832,4.5674,4.5753,157600.0
2008-12-31 15:10:00,5.8,5.8,5.78,5.8,98400.0,4.5753,4.5753,4.5595,4.5753,98400.0
2008-12-31 15:20:00,5.8,5.81,5.79,5.8,203200.0,4.5753,4.5832,4.5674,4.5753,203200.0
2008-12-31 15:30:00,5.8,5.83,5.79,5.82,217600.0,4.5753,4.599,4.5674,4.5911,217600.0
2008-12-31 15:40:00,5.82,5.82,5.77,5.79,291600.0,4.5911,4.5911,4.5516,4.5674,291600.0
2008-12-31 15:50:00,5.79,5.82,5.79,5.82,971200.0,4.5674,4.5911,4.5674,4.5911,971200.0
2009-01-02 09:30:00,5.79,5.88,5.73,5.75,270800.0,4.5674,4.6384,4.5201,4.5359,270800.0
2009-01-02 09:40:00,5.75,5.81,5.75,5.78,181600.0,4.5359,4.5832,4.5359,4.5595,181600.0
2009-01-02 09:50:00,5.78,5.78,5.72,5.72,158400.0,4.5595,4.5595,4.5122,4.5122,158400.0
2009-01-02 10:00:00,5.72,5.76,5.71,5.76,149200.0,4.5122,4.5438,4.5043,4.5438,149200.0
2009-01-02 10:10:00,5.76,5.82,5.76,5.82,178400.0,4.5438,4.5911,4.5438,4.5911,178400.0
2009-01-02 10:20:00,5.81,5.82,5.79,5.79,133200.0,4.5832,4.5911,4.5674,4.5674,133200.0
2009-01-02 10:30:00,5.79,5.81,5.78,5.8,140000.0,4.5674,4.5832,4.5595,4.5753,140000.0
2009-01-02 10:40:00,5.8,5.8,5.78,5.78,77600.0,4.5753,4.5753,4.5595,4.5595,77600.0
2009-01-02 10:50:00,5.78,5.83,5.78,5.83,99600.0,4.5595,4.599,4.5595,4.599,99600.0
2009-01-02 11:00:00,5.83,5.84,5.82,5.83,126000.0,4.599,4.6069,4.5911,4.599,126000.0
2009-01-02 11:10:00,5.83,5.84,5.82,5.82,93200.0,4.599,4.6069,4.5911,4.5911,93200.0
2009-01-02 11:20:00,5.82,5.86,5.82,5.86,91600.0,4.5911,4.6226,4.5911,4.6226,91600.0
2009-01-02 11:30:00,5.86,5.89,5.86,5.87,148000.0,4.6226,4.6463,4.6226,4.6305,148000.0
2009-01-02 11:40:00,5.87,5.88,5.86,5.87,126800.0,4.6305,4.6384,4.6226,4.6305,126800.0
2009-01-02 11:50:00,5.87,5.89,5.86,5.87,106800.0,4.6305,4.6463,4.6226,4.6305,106800.0
2009-01-02 12:00:00,5.87,5.88,5.86,5.88,87600.0,4.6305,4.6384,4.6226,4.6384,87600.0
2009-01-02 12:10:00,5.88,5.89,5.87,5.89,108400.0,4.6384,4.6463,4.6305,4.6463,108400.0
2009-01-02 12:20:00,5.89,5.9,5.89,5.89,71600.0,4.6463,4.6542,4.6463,4.6463,71600.0
2009-01-02 12:30:00,5.89,5.92,5.89,5.92,82400.0,4.6463,4.67,4.6463,4.67,82400.0
2009-01-02 12:40:00,5.92,5.93,5.92,5.93,144000.0,4.67,4.6779,4.67,4.6779,144000.0
2009-01-02 12:50:00,5.93,5.93,5.92,5.92,100400.0,4.6779,4.6779,4.67,4.67,100400.0
2009-01-02 13:00:00,5.92,5.93,5.92,5.93,83200.0,4.67,4.6779,4.67,4.6779,83200.0
2009-01-02 13:10:00,5.93,5.95,5.93,5.95,169600.0,4.6779,4.6936,4.6779,4.6936,169600.0
2009-01-02 13:20:00,5.95,5.98,5.94,5.98,186400.0,4.6936,4.7173,4.6857,4.7173,186400.0
2009-01-02 13:30:00,5.98,5.98,5.95,5.96,102400.0,4.7173,4.7173,4.6936,4.7015,102400.0
2009-01-02 13:40:00,5.96,5.98,5.96,5.96,52400.0,4.7015,4.7173,4.7015,4.7015,52400.0
2009-01-02 13:50:00,5.96,5.96,5.95,5.95,56000.0,4.7015,4.7015,4.6936,4.6936,56000.0
2009-01-02 14:00:00,5.95,5.95,5.93,5.94,103200.0,4.6936,4.6936,4.6779,4.6857,103200.0
2009-01-02 14:10:00,5.94,5.96,5.93,5.95,75600.0,4.6857,4.7015,4.6779,4.6936,75600.0
2009-01-02 14:20:00,5.95,5.98,5.95,5.96,119600.0,4.6936,4.7173,4.6936,4.7015,119600.0
2009-01-02 14:30:00,5.96,5.99,5.96,5.97,160800.0,4.7015,4.7252,4.7015,4.7094,160800.0
2009-01-02 14:40:00,5.98,5.98,5.95,5.96,208400.0,4.7173,4.7173,4.6936,4.7015,208400.0
2009-01-02 14:50:00,5.96,5.97,5.95,5.95,168800.0,4.7015,4.7094,4.6936,4.6936,168800.0
2009-01-02 15:00:00,5.96,5.97,5.95,5.96,217200.0,4.7015,4.7094,4.6936,4.7015,217200.0
2009-01-02 15:10:00,5.96,5.97,5.96,5.96,142800.0,4.7015,4.7094,4.7015,4.7015,142800.0
2009-01-02 15:20:00,5.96,5.97,5.95,5.97,157200.0,4.7015,4.7094,4.6936,4.7094,157200.0
2009-01-02 15:30:00,5.97,5.97,5.95,5.95,176000.0,4.7094,4.7094,4.6936,4.6936,176000.0
2009-01-02 15:40:00,5.95,5.98,5.95,5.97,336800.0,4.6936,4.7173,4.6936,4.7094,336800.0
2009-01-02 15:50:00,5.97,5.99,5.96,5.97,722000.0,4.7094,4.7252,4.7015,4.7094,722000.0
2009-01-05 09:30:00,5.9,5.94,5.88,5.88,193200.0,4.6542,4.6857,4.6384,4.6384,193200.0
2009-01-05 09:40:00,5.88,5.88,5.82,5.84,183200.0,4.6384,4.6384,4.5911,4.6069,183200.0
2009-01-05 09:50:00,5.84,5.84,5.82,5.83,159600.0,4.6069,4.6069,4.5911,4.599,159600.0
2009-01-05 10:00:00,5.83,5.88,5.81,5.88,226400.0,4.599,4.6384,4.5832,4.6384,226400.0
2009-01-05 10:10:00,5.87,5.89,5.86,5.87,137200.0,4.6305,4.6463,4.6226,4.6305,137200.0
2009-01-05 10:20:00,5.87,5.9,5.87,5.9,94000.0,4.6305,4.6542,4.6305,4.6542,94000.0
2009-01-05 10:30:00,5.9,5.92,5.9,5.9,70000.0,4.6542,4.67,4.6542,4.6542,70000.0
2009-01-05 10:40:00,5.91,5.93,5.9,5.92,99600.0,4.6621,4.6779,4.6542,4.67,99600.0
2009-01-05 10:50:00,5.92,5.93,5.89,5.89,56800.0,4.67,4.6779,4.6463,4.6463,56800.0
2009-01-05 11:00:00,5.89,5.9,5.88,5.89,95600.0,4.6463,4.6542,4.6384,4.6463,95600.0
2009-01-05 11:10:00,5.89,5.9,5.89,5.89,127200.0,4.6463,4.6542,4.6463,4.6463,127200.0
2009-01-05 11:20:00,5.89,5.9,5.88,5.88,162800.0,4.6463,4.6542,4.6384,4.6384,162800.0
2009-01-05 11:30:00,5.88,5.89,5.87,5.89,119200.0,4.6384,4.6463,4.6305,4.6463,119200.0
2009-01-05 11:40:00,5.89,5.91,5.88,5.9,69600.0,4.6463,4.6621,4.6384,4.6542,69600.0
2009-01-05 11:50:00,5.9,5.9,5.87,5.87,89600.0,4.6542,4.6542,4.6305,4.6305,89600.0
2009-01-05 12:00:00,5.87,5.89,5.87,5.89,52400.0,4.6305,4.6463,4.6305,4.6463,52400.0
2009-01-05 12:10:00,5.89,5.93,5.89,5.92,66000.0,4.6463,4.6779,4.6463,4.67,66000.0
2009-01-05 12:20:00,5.93,5.93,5.91,5.91,70800.0,4.6779,4.6779,4.6621,4.6621,70800.0
2009-01-05 12:30:00,5.91,5.91,5.9,5.9,47600.0,4.6621,4.6621,4.6542,4.6542,47600.0
2009-01-05 12:40:00,5.9,5.92,5.9,5.91,81600.0,4.6542,4.67,4.6542,4.6621,81600.0
2009-01-05 12:50:00,5.9,5.91,5.89,5.91,56400.0,4.6542,4.6621,4.6463,4.6621,56400.0
2009-01-05 13:00:00,5.91,5.92,5.91,5.91,52400.0,4.6621,4.67,4.6621,4.6621,52400.0
2009-01-05 13:10:00,5.91,5.91,5.9,5.9,61600.0,4.6621,4.6621,4.6542,4.6542,61600.0
2009-01-05 13:20:00,5.9,5.93,5.9,5.91,108800.0,4.6542,4.6779,4.6542,4.6621,108800.0
2009-01-05 13:30:00,5.91,5.93,5.9,5.91,105200.0,4.6621,4.6779,4.6542,4.6621,105200.0
2009-01-05 13:40:00,5.9,5.92,5.9,5.91,146000.0,4.6542,4.67,4.6542,4.6621,146000.0
2009-01-05 13:50:00,5.91,5.94,5.91,5.93,210800.0,4.6621,4.6857,4.6621,4.6779,210800.0
2009-01-05 14:00:00,5.93,5.96,5.93,5.94,116000.0,4.6779,4.7015,4.6779,4.6857,116000.0
2009-01-05 14:10:00,5.94,5.95,5.93,5.93,92000.0,4.6857,4.6936,4.6779,4.6779,92000.0
2009-01-05 14:20:00,5.93,5.93,5.9,5.9,159200.0,4.6779,4.6779,4.6542,4.6542,159200.0
2009-01-05 14:30:00,5.9,5.92,5.9,5.91,147600.0,4.6542,4.67,4.6542,4.6621,147600.0
2009-01-05 14:40:00,5.91,5.92,5.88,5.9,309200.0,4.6621,4.67,4.6384,4.6542,309200.0
2009-01-05 14:50:00,5.91,5.91,5.88,5.9,143200.0,4.6621,4.6621,4.6384,4.6542,143200.0
2009-01-05 15:00:00,5.9,5.92,5.9,5.92,315600.0,4.6542,4.67,4.6542,4.67,315600.0
2009-01-05 15:10:00,5.92,5.93,5.87,5.89,203200.0,4.67,4.6779,4.6305,4.6463,203200.0
2009-01-05 15:20:00,5.89,5.9,5.87,5.89,255600.0,4.6463,4.6542,4.6305,4.6463,255600.0
2009-01-05 15:30:00,5.89,5.91,5.88,5.9,220400.0,4.6463,4.6621,4.6384,4.6542,220400.0
2009-01-05 15:40:00,5.9,5.93,5.89,5.9,295600.0,4.6542,4.6779,4.6463,4.6542,295600.0
2009-01-05 15:50:00,5.9,5.92,5.9,5.92,348400.0,4.6542,4.67,4.6542,4.67,348400.0
2009-01-06 09:30:00,5.96,5.99,5.96,5.98,102800.0,4.7015,4.7252,4.7015,4.7173,102800.0
2009-01-06 09:40:00,5.99,6.0,5.96,6.0,172000.0,4.7252,4.7331,4.7015,4.7331,172000.0
2009-01-06 09:50:00,6.0,6.05,6.0,6.02,137600.0,4.7331,4.7725,4.7331,4.7489,137600.0
2009-01-06 10:00:00,6.03,6.05,6.0,6.02,146400.0,4.7567,4.7725,4.7331,4.7489,146400.0
2009-01-06 10:10:00,6.02,6.04,6.0,6.01,241200.0,4.7489,4.7646,4.7331,4.741,241200.0
2009-01-06 10:20:00,6.01,6.02,5.99,6.0,146800.0,4.741,4.7489,4.7252,4.7331,146800.0
2009-01-06 10:30:00,6.0,6.03,6.0,6.01,152000.0,4.7331,4.7567,4.7331,4.741,152000.0
2009-01-06 10:40:00,6.01,6.04,6.01,6.01,72000.0,4.741,4.7646,4.741,4.741,72000.0
2009-01-06 10:50:00,6.01,6.02,6.0,6.01,58000.0,4.741,4.7489,4.7331,4.741,58000.0
2009-01-06 11:00:00,6.01,6.03,6.0,6.02,108400.0,4.741,4.7567,4.7331,4.7489,108400.0
2009-01-06 11:10:00,6.02,6.05,6.02,6.04,74400.0,4.7489,4.7725,4.7489,4.7646,74400.0
2009-01-06 11:20:00,6.05,6.05,6.03,6.03,78400.0,4.7725,4.7725,4.7567,4.7567,78400.0
2009-01-06 11:30:00,6.04,6.06,6.03,6.06,71600.0,4.7646,4.7804,4.7567,4.7804,71600.0
2009-01-06 11:40:00,6.06,6.07,6.05,6.05,160000.0,4.7804,4.7883,4.7725,4.7725,160000.0
2009-01-06 11:50:00,6.05,6.06,6.02,6.03,56400.0,4.7725,4.7804,4.7489,4.7567,56400.0
2009-01-06 12:00:00,6.03,6.04,6.02,6.03,81600.0,4.7567,4.7646,4.7489,4.7567,81600.0
2009-01-06 12:10:00,6.04,6.04,6.02,6.02,48000.0,4.7646,4.7646,4.7489,4.7489,48000.0
2009-01-06 12:20:00,6.02,6.02,6.0,6.02,60400.0,4.7489,4.7489,4.7331,4.7489,60400.0
2009-01-06 12:30:00,6.02,6.06,6.02,6.05,54000.0,4.7489,4.7804,4.7489,4.7725,54000.0
2009-01-06 12:40:00,6.05,6.06,6.04,6.06,75200.0,4.7725,4.7804,4.7646,4.7804,75200.0
2009-01-06 12:50:00,6.06,6.06,6.04,6.05,36400.0,4.7804,4.7804,4.7646,4.7725,36400.0
2009-01-06 13:00:00,6.04,6.05,6.03,6.03,67200.0,4.7646,4.7725,4.7567,4.7567,67200.0
2009-01-06 13:10:00,6.03,6.03,6.01,6.01,58000.0,4.7567,4.7567,4.741,4.741,58000.0
2009-01-06 13:20:00,6.01,6.03,6.0,6.03,96000.0,4.741,4.7567,4.7331,4.7567,96000.0
2009-01-06 13:30:00,6.03,6.06,6.02,6.04,127200.0,4.7567,4.7804,4.7489,4.7646,127200.0
2009-01-06 13:40:00,6.05,6.06,6.04,6.06,74400.0,4.7725,4.7804,4.7646,4.7804,74400.0
2009-01-06 13:50:00,6.06,6.06,6.05,6.05,106000.0,4.7804,4.7804,4.7725,4.7725,106000.0
2009-01-06 14:00:00,6.04,6.05,6.03,6.05,187600.0,4.7646,4.7725,4.7567,4.7725,187600.0
2009-01-06 14:10:00,6.05,6.08,6.04,6.07,193200.0,4.7725,4.7962,4.7646,4.7883,193200.0
2009-01-06 14:20:00,6.07,6.08,6.06,6.08,144000.0,4.7883,4.7962,4.7804,4.7962,144000.0
2009-01-06 14:30:00,6.08,6.09,6.07,6.09,187600.0,4.7962,4.8041,4.7883,4.8041,187600.0
2009-01-06 14:40:00,6.09,6.11,6.08,6.11,156800.0,4.8041,4.8198,4.7962,4.8198,156800.0
2009-01-06 14:50:00,6.11,6.12,6.09,6.1,301200.0,4.8198,4.8277,4.8041,4.812,301200.0
2009-01-06 15:00:00,6.1,6.12,6.07,6.07,321600.0,4.812,4.8277,4.7883,4.7883,321600.0
2009-01-06 15:10:00,6.08,6.08,6.06,6.06,213600.0,4.7962,4.7962,4.7804,4.7804,213600.0
2009-01-06 15:20:00,6.06,6.08,6.05,6.06,296400.0,4.7804,4.7962,4.7725,4.7804,296400.0
2009-01-06 15:30:00,6.06,6.08,6.06,6.06,360400.0,4.7804,4.7962,4.7804,4.7804,360400.0
2009-01-06 15:40:00,6.06,6.09,6.06,6.08,459600.0,4.7804,4.8041,4.7804,4.7962,459600.0
2009-01-06 15:50:00,6.08,6.09,6.07,6.09,471200.0,4.7962,4.8041,4.7883,4.8041,471200.0
2009-01-07 09:30:00,6.03,6.05,5.99,6.0,214400.0,4.7567,4.7725,4.7252,4.7331,214400.0
2009-01-07 09:40:00,5.99,6.04,5.99,6.04,209200.0,4.7252,4.7646,4.7252,4.7646,209200.0
2009-01-07 09:50:00,6.04,6.05,6.02,6.02,92000.0,4.7646,4.7725,4.7489,4.7489,92000.0
2009-01-07 10:00:00,6.02,6.03,5.98,6.0,248000.0,4.7489,4.7567,4.7173,4.7331,248000.0
2009-01-07 10:10:00,6.0,6.02,5.94,5.96,345200.0,4.7331,4.7489,4.6857,4.7015,345200.0
2009-01-07 10:20:00,5.96,5.99,5.95,5.99,202800.0,4.7015,4.7252,4.6936,4.7252,202800.0
2009-01-07 10:30:00,5.98,5.98,5.95,5.97,234000.0,4.7173,4.7173,4.6936,4.7094,234000.0
2009-01-07 10:40:00,5.97,5.98,5.96,5.98,156400.0,4.7094,4.7173,4.7015,4.7173,156400.0
2009-01-07 10:50:00,5.97,5.98,5.96,5.97,243600.0,4.7094,4.7173,4.7015,4.7094,243600.0
2009-01-07 11:00:00,5.97,5.98,5.96,5.96,361600.0,4.7094,4.7173,4.7015,4.7015,361600.0
2009-01-07 11:10:00,5.97,5.97,5.95,5.95,197600.0,4.7094,4.7094,4.6936,4.6936,197600.0
2009-01-07 11:20:00,5.95,5.97,5.94,5.96,224400.0,4.6936,4.7094,4.6857,4.7015,224400.0
2009-01-07 11:30:00,5.96,5.97,5.96,5.97,96800.0,4.7015,4.7094,4.7015,4.7094,96800.0
2009-01-07 11:40:00,5.97,6.01,5.97,6.01,157200.0,4.7094,4.741,4.7094,4.741,157200.0
2009-01-07 11:50:00,6.01,6.01,6.0,6.01,98400.0,4.741,4.741,4.7331,4.741,98400.0
2009-01-07 12:00:00,6.01,6.01,5.98,5.99,64400.0,4.741,4.741,4.7173,4.7252,64400.0
2009-01-07 12:10:00,6.0,6.0,5.98,5.99,70400.0,4.7331,4.7331,4.7173,4.7252,70400.0
2009-01-07 12:20:00,5.99,5.99,5.96,5.96,76400.0,4.7252,4.7252,4.7015,4.7015,76400.0
2009-01-07 12:30:00,5.96,5.98,5.96,5.98,82000.0,4.7015,4.7173,4.7015,4.7173,82000.0
2009-01-07 12:40:00,5.98,5.98,5.96,5.98,107200.0,4.7173,4.7173,4.7015,4.7173,107200.0
2009-01-07 12:50:00,5.98,5.98,5.95,5.96,107600.0,4.7173,4.7173,4.6936,4.7015,107600.0
2009-01-07 13:00:00,5.95,5.99,5.95,5.98,123600.0,4.6936,4.7252,4.6936,4.7173,123600.0
2009-01-07 13:10:00,5.99,6.01,5.98,6.0,130800.0,4.7252,4.741,4.7173,4.7331,130800.0
2009-01-07 13:20:00,6.0,6.01,5.99,6.01,88000.0,4.7331,4.741,4.7252,4.741,88000.0
2009-01-07 13:30:00,6.01,6.01,6.0,6.0,48000.0,4.741,4.741,4.7331,4.7331,48000.0
2009-01-07 13:40:00,6.0,6.01,5.97,5.99,118000.0,4.7331,4.741,4.7094,4.7252,118000.0
2009-01-07 13:50:00,5.99,6.0,5.97,5.98,188400.0,4.7252,4.7331,4.7094,4.7173,188400.0
2009-01-07 14:00:00,5.98,5.98,5.96,5.96,109200.0,4.7173,4.7173,4.7015,4.7015,109200.0
2009-01-07 14:10:00,5.96,5.98,5.96,5.96,107600.0,4.7015,4.7173,4.7015,4.7015,107600.0
2009-01-07 14:20:00,5.95,5.95,5.93,5.95,143200.0,4.6936,4.6936,4.6779,4.6936,143200.0
2009-01-07 14:30:00,5.94,5.95,5.93,5.95,122800.0,4.6857,4.6936,4.6779,4.6936,122800.0
2009-01-07 14:40:00,5.94,5.95,5.92,5.93,134400.0,4.6857,4.6936,4.67,4.6779,134400.0
2009-01-07 14:50:00,5.93,5.95,5.92,5.94,199600.0,4.6779,4.6936,4.67,4.6857,199600.0
2009-01-07 15:00:00,5.94,5.94,5.92,5.92,190400.0,4.6857,4.6857,4.67,4.67,190400.0
2009-01-07 15:10:00,5.92,5.96,5.92,5.96,315200.0,4.67,4.7015,4.67,4.7015,315200.0
2009-01-07 15:20:00,5.95,5.96,5.94,5.95,241600.0,4.6936,4.7015,4.6857,4.6936,241600.0
2009-01-07 15:30:00,5.95,5.98,5.95,5.95,502000.0,4.6936,4.7173,4.6936,4.6936,502000.0
2009-01-07 15:40:00,5.95,5.98,5.95,5.97,378800.0,4.6936,4.7173,4.6936,4.7094,378800.0
2009-01-07 15:50:00,5.97,5.99,5.96,5.98,630800.0,4.7094,4.7252,4.7015,4.7173,630800.0
2009-01-08 09:30:00,5.99,6.07,5.94,5.94,104000.0,4.7252,4.7883,4.6857,4.6857,104000.0
2009-01-08 09:40:00,5.95,6.0,5.94,5.95,141600.0,4.6936,4.7331,4.6857,4.6936,141600.0
2009-01-08 09:50:00,5.95,5.97,5.93,5.94,120400.0,4.6936,4.7094,4.6779,4.6857,120400.0
2009-01-08 10:00:00,5.94,5.96,5.92,5.96,98800.0,4.6857,4.7015,4.67,4.7015,98800.0
2009-01-08 10:10:00,5.95,5.96,5.92,5.95,134000.0,4.6936,4.7015,4.67,4.6936,134000.0
2009-01-08 10:20:00,5.95,5.98,5.94,5.98,84000.0,4.6936,4.7173,4.6857,4.7173,84000.0
2009-01-08 10:30:00,5.98,6.0,5.96,6.0,116000.0,4.7173,4.7331,4.7015,4.7331,116000.0
2009-01-08 10:40:00,5.99,6.05,5.99,6.03,282800.0,4.7252,4.7725,4.7252,4.7567,282800.0
2009-01-08 10:50:00,6.03,6.04,6.01,6.01,82000.0,4.7567,4.7646,4.741,4.741,82000.0
2009-01-08 11:00:00,6.01,6.03,6.0,6.0,145600.0,4.741,4.7567,4.7331,4.7331,145600.0
2009-01-08 11:10:00,6.0,6.02,6.0,6.0,91600.0,4.7331,4.7489,4.7331,4.7331,91600.0
2009-01-08 11:20:00,6.0,6.01,5.96,5.96,111200.0,4.7331,4.741,4.7015,4.7015,111200.0
2009-01-08 11:30:00,5.97,5.97,5.95,5.97,76400.0,4.7094,4.7094,4.6936,4.7094,76400.0
2009-01-08 11:40:00,5.97,5.97,5.96,5.97,33200.0,4.7094,4.7094,4.7015,4.7094,33200.0
2009-01-08 11:50:00,5.97,5.97,5.93,5.96,87600.0,4.7094,4.7094,4.6779,4.7015,87600.0
2009-01-08 12:00:00,5.95,5.97,5.95,5.96,56400.0,4.6936,4.7094,4.6936,4.7015,56400.0
2009-01-08 12:10:00,5.96,5.98,5.96,5.96,43600.0,4.7015,4.7173,4.7015,4.7015,43600.0
2009-01-08 12:20:00,5.96,5.97,5.96,5.96,37200.0,4.7015,4.7094,4.7015,4.7015,37200.0
2009-01-08 12:30:00,5.96,5.97,5.95,5.95,51200.0,4.7015,4.7094,4.6936,4.6936,51200.0
2009-01-08 12:40:00,5.95,5.98,5.95,5.97,56800.0,4.6936,4.7173,4.6936,4.7094,56800.0
2009-01-08 12:50:00,5.97,5.98,5.95,5.96,63600.0,4.7094,4.7173,4.6936,4.7015,63600.0
2009-01-08 13:00:00,5.95,5.95,5.94,5.94,74000.0,4.6936,4.6936,4.6857,4.6857,74000.0
2009-01-08 13:10:00,5.94,5.95,5.93,5.94,209200.0,4.6857,4.6936,4.6779,4.6857,209200.0
2009-01-08 13:20:00,5.94,5.96,5.94,5.95,78800.0,4.6857,4.7015,4.6857,4.6936,78800.0
2009-01-08 13:30:00,5.95,5.95,5.94,5.95,42400.0,4.6936,4.6936,4.6857,4.6936,42400.0
2009-01-08 13:40:00,5.95,5.96,5.94,5.96,103200.0,4.6936,4.7015,4.6857,4.7015,103200.0
2009-01-08 13:50:00,5.95,5.96,5.94,5.96,56000.0,4.6936,4.7015,4.6857,4.7015,56000.0
2009-01-08 14:00:00,5.96,5.99,5.96,5.98,165600.0,4.7015,4.7252,4.7015,4.7173,165600.0
2009-01-08 14:10:00,5.98,5.99,5.97,5.98,122400.0,4.7173,4.7252,4.7094,4.7173,122400.0
2009-01-08 14:20:00,5.98,5.98,5.95,5.95,78400.0,4.7173,4.7173,4.6936,4.6936,78400.0
2009-01-08 14:30:00,5.95,5.96,5.94,5.96,82800.0,4.6936,4.7015,4.6857,4.7015,82800.0
2009-01-08 14:40:00,5.96,6.01,5.95,5.99,173200.0,4.7015,4.741,4.6936,4.7252,173200.0
2009-01-08 14:50:00,5.99,6.01,5.98,6.0,83200.0,4.7252,4.741,4.7173,4.7331,83200.0
2009-01-08 15:00:00,6.0,6.02,5.98,5.99,352000.0,4.7331,4.7489,4.7173,4.7252,352000.0
2009-01-08 15:10:00,5.98,6.0,5.98,5.99,125600.0,4.7173,4.7331,4.7173,4.7252,125600.0
2009-01-08 15:20:00,5.99,6.0,5.97,5.99,264000.0,4.7252,4.7331,4.7094,4.7252,264000.0
2009-01-08 15:30:00,5.99,6.0,5.98,6.0,276000.0,4.7252,4.7331,4.7173,4.7331,276000.0
2009-01-08 15:40:00,6.0,6.01,5.99,6.01,318000.0,4.7331,4.741,4.7252,4.741,318000.0
2009-01-08 15:50:00,6.01,6.02,6.0,6.01,448400.0,4.741,4.7489,4.7331,4.741,448400.0
2009-01-09 09:30:00,5.97,5.99,5.95,5.97,135200.0,4.7094,4.7252,4.6936,4.7094,135200.0
2009-01-09 09:40:00,5.97,5.97,5.9,5.9,137600.0,4.7094,4.7094,4.6542,4.6542,137600.0
2009-01-09 09:50:00,5.89,5.89,5.83,5.87,171200.0,4.6463,4.6463,4.599,4.6305,171200.0
2009-01-09 10:00:00,5.86,5.9,5.84,5.89,146000.0,4.6226,4.6542,4.6069,4.6463,146000.0
2009-01-09 10:10:00,5.89,5.9,5.84,5.86,102400.0,4.6463,4.6542,4.6069,4.6226,102400.0
2009-01-09 10:20:00,5.86,5.87,5.84,5.86,96400.0,4.6226,4.6305,4.6069,4.6226,96400.0
2009-01-09 10:30:00,5.86,5.86,5.83,5.86,78800.0,4.6226,4.6226,4.599,4.6226,78800.0
2009-01-09 10:40:00,5.86,5.88,5.85,5.88,72000.0,4.6226,4.6384,4.6147,4.6384,72000.0
2009-01-09 10:50:00,5.88,5.89,5.87,5.87,71200.0,4.6384,4.6463,4.6305,4.6305,71200.0
2009-01-09 11:00:00,5.87,5.89,5.86,5.89,71200.0,4.6305,4.6463,4.6226,4.6463,71200.0
2009-01-09 11:10:00,5.89,5.89,5.87,5.87,40400.0,4.6463,4.6463,4.6305,4.6305,40400.0
2009-01-09 11:20:00,5.87,5.92,5.87,5.91,54800.0,4.6305,4.67,4.6305,4.6621,54800.0
2009-01-09 11:30:00,5.91,5.91,5.88,5.89,28800.0,4.6621,4.6621,4.6384,4.6463,28800.0
2009-01-09 11:40:00,5.89,5.89,5.86,5.87,58000.0,4.6463,4.6463,4.6226,4.6305,58000.0
2009-01-09 11:50:00,5.87,5.88,5.86,5.88,40400.0,4.6305,4.6384,4.6226,4.6384,40400.0
2009-01-09 12:00:00,5.88,5.92,5.88,5.9,123600.0,4.6384,4.67,4.6384,4.6542,123600.0
2009-01-09 12:10:00,5.91,5.91,5.89,5.89,41600.0,4.6621,4.6621,4.6463,4.6463,41600.0
2009-01-09 12:20:00,5.89,5.9,5.88,5.88,36000.0,4.6463,4.6542,4.6384,4.6384,36000.0
2009-01-09 12:30:00,5.88,5.9,5.88,5.9,55200.0,4.6384,4.6542,4.6384,4.6542,55200.0
2009-01-09 12:40:00,5.89,5.89,5.87,5.88,45600.0,4.6463,4.6463,4.6305,4.6384,45600.0
2009-01-09 12:50:00,5.88,5.89,5.87,5.88,50000.0,4.6384,4.6463,4.6305,4.6384,50000.0
2009-01-09 13:00:00,5.88,5.9,5.86,5.86,76400.0,4.6384,4.6542,4.6226,4.6226,76400.0
2009-01-09 13:10:00,5.86,5.87,5.85,5.87,80000.0,4.6226,4.6305,4.6147,4.6305,80000.0
2009-01-09 13:20:00,5.87,5.88,5.86,5.87,39600.0,4.6305,4.6384,4.6226,4.6305,39600.0
2009-01-09 13:30:00,5.86,5.88,5.86,5.87,50400.0,4.6226,4.6384,4.6226,4.6305,50400.0
2009-01-09 13:40:00,5.88,5.88,5.87,5.88,22800.0,4.6384,4.6384,4.6305,4.6384,22800.0
2009-01-09 13:50:00,5.88,5.88,5.86,5.87,36800.0,4.6384,4.6384,4.6226,4.6305,36800.0
2009-01-09 14:00:00,5.87,5.88,5.86,5.87,69600.0,4.6305,4.6384,4.6226,4.6305,69600.0
2009-01-09 14:10:00,5.87,5.88,5.86,5.88,76800.0,4.6305,4.6384,4.6226,4.6384,76800.0
2009-01-09 14:20:00,5.88,5.88,5.86,5.87,60800.0,4.6384,4.6384,4.6226,4.6305,60800.0
2009-01-09 14:30:00,5.87,5.9,5.87,5.89,110800.0,4.6305,4.6542,4.6305,4.6463,110800.0
2009-01-09 14:40:00,5.89,5.9,5.87,5.87,96800.0,4.6463,4.6542,4.6305,4.6305,96800.0
2009-01-09 14:50:00,5.87,5.87,5.85,5.86,104800.0,4.6305,4.6305,4.6147,4.6226,104800.0
2009-01-09 15:00:00,5.86,5.87,5.84,5.84,98400.0,4.6226,4.6305,4.6069,4.6069,98400.0
2009-01-09 15:10:00,5.84,5.85,5.83,5.84,111200.0,4.6069,4.6147,4.599,4.6069,111200.0
2009-01-09 15:20:00,5.84,5.85,5.82,5.85,192800.0,4.6069,4.6147,4.5911,4.6147,192800.0
2009-01-09 15:30:00,5.85,5.88,5.85,5.87,299200.0,4.6147,4.6384,4.6147,4.6305,299200.0
2009-01-09 15:40:00,5.87,5.87,5.84,5.84,286800.0,4.6305,4.6305,4.6069,4.6069,286800.0
2009-01-09 15:50:00,5.84,5.85,5.82,5.83,564400.0,4.6069,4.6147,4.5911,4.599,564400.0
2009-01-12 09:30:00,5.84,5.9,5.82,5.84,122800.0,4.6069,4.6542,4.5911,4.6069,122800.0
2009-01-12 09:40:00,5.83,5.86,5.8,5.82,347200.0,4.599,4.6226,4.5753,4.5911,347200.0
2009-01-12 09:50:00,5.82,5.85,5.8,5.85,242000.0,4.5911,4.6147,4.5753,4.6147,242000.0
2009-01-12 10:00:00,5.85,5.87,5.85,5.87,318800.0,4.6147,4.6305,4.6147,4.6305,318800.0
2009-01-12 10:10:00,5.87,5.88,5.86,5.86,184000.0,4.6305,4.6384,4.6226,4.6226,184000.0
2009-01-12 10:20:00,5.86,5.87,5.84,5.86,226000.0,4.6226,4.6305,4.6069,4.6226,226000.0
2009-01-12 10:30:00,5.86,5.86,5.85,5.85,66400.0,4.6226,4.6226,4.6147,4.6147,66400.0
2009-01-12 10:40:00,5.86,5.86,5.85,5.85,128400.0,4.6226,4.6226,4.6147,4.6147,128400.0
2009-01-12 10:50:00,5.85,5.86,5.84,5.86,73200.0,4.6147,4.6226,4.6069,4.6226,73200.0
2009-01-12 11:00:00,5.86,5.86,5.84,5.84,89600.0,4.6226,4.6226,4.6069,4.6069,89600.0
2009-01-12 11:10:00,5.84,5.84,5.84,5.84,50400.0,4.6069,4.6069,4.6069,4.6069,50400.0
2009-01-12 11:20:00,5.84,5.85,5.83,5.84,171200.0,4.6069,4.6147,4.599,4.6069,171200.0
2009-01-12 11:30:00,5.84,5.85,5.83,5.85,182000.0,4.6069,4.6147,4.599,4.6147,182000.0
2009-01-12 11:40:00,5.85,5.85,5.83,5.84,70800.0,4.6147,4.6147,4.599,4.6069,70800.0
2009-01-12 11:50:00,5.84,5.85,5.83,5.84,34400.0,4.6069,4.6147,4.599,4.6069,34400.0
2009-01-12 12:00:00,5.84,5.85,5.83,5.85,176000.0,4.6069,4.6147,4.599,4.6147,176000.0
2009-01-12 12:10:00,5.85,5.88,5.85,5.87,873600.0,4.6147,4.6384,4.6147,4.6305,873600.0
2009-01-12 12:20:00,5.87,5.87,5.85,5.85,52000.0,4.6305,4.6305,4.6147,4.6147,52000.0
2009-01-12 12:30:00,5.85,5.87,5.85,5.86,48000.0,4.6147,4.6305,4.6147,4.6226,48000.0
2009-01-12 12:40:00,5.86,5.86,5.84,5.84,47600.0,4.6226,4.6226,4.6069,4.6069,47600.0
2009-01-12 12:50:00,5.84,5.84,5.84,5.84,54400.0,4.6069,4.6069,4.6069,4.6069,54400.0
2009-01-12 13:00:00,5.84,5.85,5.84,5.85,42800.0,4.6069,4.6147,4.6069,4.6147,42800.0
2009-01-12 13:10:00,5.85,5.86,5.84,5.85,46400.0,4.6147,4.6226,4.6069,4.6147,46400.0
2009-01-12 13:20:00,5.85,5.85,5.84,5.84,44400.0,4.6147,4.6147,4.6069,4.6069,44400.0
2009-01-12 13:30:00,5.84,5.85,5.84,5.85,96400.0,4.6069,4.6147,4.6069,4.6147,96400.0
2009-01-12 13:40:00,5.85,5.87,5.85,5.87,247200.0,4.6147,4.6305,4.6147,4.6305,247200.0
2009-01-12 13:50:00,5.87,5.87,5.84,5.84,38000.0,4.6305,4.6305,4.6069,4.6069,38000.0
2009-01-12 14:00:00,5.84,5.85,5.83,5.84,267200.0,4.6069,4.6147,4.599,4.6069,267200.0
2009-01-12 14:10:00,5.84,5.85,5.84,5.84,98000.0,4.6069,4.6147,4.6069,4.6069,98000.0
2009-01-12 14:20:00,5.84,5.84,5.82,5.83,113600.0,4.6069,4.6069,4.5911,4.599,113600.0
2009-01-12 14:30:00,5.83,5.83,5.81,5.83,202000.0,4.599,4.599,4.5832,4.599,202000.0
2009-01-12 14:40:00,5.82,5.82,5.8,5.81,517200.0,4.5911,4.5911,4.5753,4.5832,517200.0
2009-01-12 14:50:00,5.82,5.85,5.82,5.84,217600.0,4.5911,4.6147,4.5911,4.6069,217600.0
2009-01-12 15:00:00,5.84,5.86,5.84,5.85,280400.0,4.6069,4.6226,4.6069,4.6147,280400.0
2009-01-12 15:10:00,5.85,5.85,5.82,5.84,125600.0,4.6147,4.6147,4.5911,4.6069,125600.0
2009-01-12 15:20:00,5.83,5.87,5.83,5.85,175200.0,4.599,4.6305,4.599,4.6147,175200.0
2009-01-12 15:30:00,5.85,5.86,5.82,5.84,276800.0,4.6147,4.6226,4.5911,4.6069,276800.0
2009-01-12 15:40:00,5.84,5.87,5.83,5.87,341200.0,4.6069,4.6305,4.599,4.6305,341200.0
2009-01-12 15:50:00,5.87,5.88,5.85,5.85,546000.0,4.6305,4.6384,4.6147,4.6147,546000.0
2009-01-13 09:30:00,5.84,5.9,5.84,5.87,166800.0,4.6069,4.6542,4.6069,4.6305,166800.0
2009-01-13 09:40:00,5.86,5.94,5.86,5.91,401600.0,4.6226,4.6857,4.6226,4.6621,401600.0
2009-01-13 09:50:00,5.91,5.93,5.89,5.91,311600.0,4.6621,4.6779,4.6463,4.6621,311600.0
2009-01-13 10:00:00,5.92,5.93,5.9,5.91,115200.0,4.67,4.6779,4.6542,4.6621,115200.0
2009-01-13 10:10:00,5.91,5.92,5.88,5.89,162000.0,4.6621,4.67,4.6384,4.6463,162000.0
2009-01-13 10:20:00,5.89,5.9,5.87,5.89,352400.0,4.6463,4.6542,4.6305,4.6463,352400.0
2009-01-13 10:30:00,5.89,5.9,5.86,5.87,117200.0,4.6463,4.6542,4.6226,4.6305,117200.0
2009-01-13 10:40:00,5.87,5.88,5.86,5.87,225200.0,4.6305,4.6384,4.6226,4.6305,225200.0
2009-01-13 10:50:00,5.87,5.88,5.86,5.87,120400.0,4.6305,4.6384,4.6226,4.6305,120400.0
2009-01-13 11:00:00,5.87,5.87,5.85,5.86,193600.0,4.6305,4.6305,4.6147,4.6226,193600.0
2009-01-13 11:10:00,5.86,5.87,5.83,5.83,151600.0,4.6226,4.6305,4.599,4.599,151600.0
2009-01-13 11:20:00,5.83,5.86,5.82,5.86,122000.0,4.599,4.6226,4.5911,4.6226,122000.0
2009-01-13 11:30:00,5.85,5.87,5.85,5.86,103600.0,4.6147,4.6305,4.6147,4.6226,103600.0
2009-01-13 11:40:00,5.86,5.87,5.84,5.84,130400.0,4.6226,4.6305,4.6069,4.6069,130400.0
2009-01-13 11:50:00,5.84,5.86,5.83,5.86,117200.0,4.6069,4.6226,4.599,4.6226,117200.0
2009-01-13 12:00:00,5.86,5.87,5.85,5.85,197200.0,4.6226,4.6305,4.6147,4.6147,197200.0
2009-01-13 12:10:00,5.85,5.85,5.84,5.84,118800.0,4.6147,4.6147,4.6069,4.6069,118800.0
2009-01-13 12:20:00,5.84,5.85,5.84,5.84,102000.0,4.6069,4.6147,4.6069,4.6069,102000.0
2009-01-13 12:30:00,5.84,5.85,5.83,5.85,301200.0,4.6069,4.6147,4.599,4.6147,301200.0
2009-01-13 12:40:00,5.85,5.85,5.84,5.84,149200.0,4.6147,4.6147,4.6069,4.6069,149200.0
2009-01-13 12:50:00,5.84,5.85,5.81,5.83,350800.0,4.6069,4.6147,4.5832,4.599,350800.0
2009-01-13 13:00:00,5.83,5.83,5.82,5.83,136400.0,4.599,4.599,4.5911,4.599,136400.0
2009-01-13 13:10:00,5.83,5.85,5.83,5.84,128400.0,4.599,4.6147,4.599,4.6069,128400.0
2009-01-13 13:20:00,5.84,5.84,5.81,5.81,136800.0,4.6069,4.6069,4.5832,4.5832,136800.0
2009-01-13 13:30:00,5.81,5.83,5.81,5.83,201200.0,4.5832,4.599,4.5832,4.599,201200.0
2009-01-13 13:40:00,5.83,5.84,5.8,5.82,332000.0,4.599,4.6069,4.5753,4.5911,332000.0
2009-01-13 13:50:00,5.82,5.82,5.8,5.81,198400.0,4.5911,4.5911,4.5753,4.5832,198400.0
2009-01-13 14:00:00,5.81,5.83,5.81,5.83,220400.0,4.5832,4.599,4.5832,4.599,220400.0
2009-01-13 14:10:00,5.82,5.84,5.82,5.82,76400.0,4.5911,4.6069,4.5911,4.5911,76400.0
2009-01-13 14:20:00,5.82,5.82,5.79,5.8,200800.0,4.5911,4.5911,4.5674,4.5753,200800.0
2009-01-13 14:30:00,5.8,5.84,5.8,5.83,219200.0,4.5753,4.6069,4.5753,4.599,219200.0
2009-01-13 14:40:00,5.83,5.87,5.83,5.85,286000.0,4.599,4.6305,4.599,4.6147,286000.0
2009-01-13 14:50:00,5.84,5.85,5.82,5.82,196000.0,4.6069,4.6147,4.5911,4.5911,196000.0
2009-01-13 15:00:00,5.82,5.82,5.78,5.79,220800.0,4.5911,4.5911,4.5595,4.5674,220800.0
2009-01-13 15:10:00,5.79,5.8,5.78,5.8,197200.0,4.5674,4.5753,4.5595,4.5753,197200.0
2009-01-13 15:20:00,5.8,5.82,5.79,5.81,242800.0,4.5753,4.5911,4.5674,4.5832,242800.0
2009-01-13 15:30:00,5.81,5.83,5.77,5.82,408000.0,4.5832,4.599,4.5516,4.5911,408000.0
2009-01-13 15:40:00,5.82,5.84,5.81,5.84,334800.0,4.5911,4.6069,4.5832,4.6069,334800.0
2009-01-13 15:50:00,5.84,5.84,5.8,5.82,507600.0,4.6069,4.6069,4.5753,4.5911,507600.0
2009-01-14 09:30:00,5.77,5.85,5.75,5.75,121200.0,4.5516,4.6147,4.5359,4.5359,121200.0
2009-01-14 09:40:00,5.75,5.77,5.73,5.74,174400.0,4.5359,4.5516,4.5201,4.528,174400.0
2009-01-14 09:50:00,5.74,5.76,5.73,5.74,94800.0,4.528,4.5438,4.5201,4.528,94800.0
2009-01-14 10:00:00,5.73,5.77,5.73,5.75,153600.0,4.5201,4.5516,4.5201,4.5359,153600.0
2009-01-14 10:10:00,5.75,5.76,5.72,5.72,125600.0,4.5359,4.5438,4.5122,4.5122,125600.0
2009-01-14 10:20:00,5.72,5.74,5.72,5.73,82800.0,4.5122,4.528,4.5122,4.5201,82800.0
2009-01-14 10:30:00,5.73,5.73,5.69,5.71,285200.0,4.5201,4.5201,4.4885,4.5043,285200.0
2009-01-14 10:40:00,5.71,5.71,5.68,5.69,285600.0,4.5043,4.5043,4.4806,4.4885,285600.0
2009-01-14 10:50:00,5.69,5.71,5.68,5.7,157200.0,4.4885,4.5043,4.4806,4.4964,157200.0
2009-01-14 11:00:00,5.7,5.72,5.7,5.7,147200.0,4.4964,4.5122,4.4964,4.4964,147200.0
2009-01-14 11:10:00,5.7,5.71,5.68,5.71,190800.0,4.4964,4.5043,4.4806,4.5043,190800.0
2009-01-14 11:20:00,5.71,5.73,5.7,5.72,179200.0,4.5043,4.5201,4.4964,4.5122,179200.0
2009-01-14 11:30:00,5.72,5.73,5.7,5.7,89200.0,4.5122,4.5201,4.4964,4.4964,89200.0
2009-01-14 11:40:00,5.7,5.71,5.69,5.71,153600.0,4.4964,4.5043,4.4885,4.5043,153600.0
2009-01-14 11:50:00,5.71,5.73,5.7,5.71,159200.0,4.5043,4.5201,4.4964,4.5043,159200.0
2009-01-14 12:00:00,5.71,5.71,5.68,5.68,140800.0,4.5043,4.5043,4.4806,4.4806,140800.0
2009-01-14 12:10:00,5.68,5.69,5.67,5.67,91200.0,4.4806,4.4885,4.4728,4.4728,91200.0
2009-01-14 12:20:00,5.67,5.68,5.67,5.68,105200.0,4.4728,4.4806,4.4728,4.4806,105200.0
2009-01-14 12:30:00,5.67,5.68,5.66,5.66,90400.0,4.4728,4.4806,4.4649,4.4649,90400.0
2009-01-14 12:40:00,5.66,5.66,5.63,5.64,176400.0,4.4649,4.4649,4.4412,4.4491,176400.0
2009-01-14 12:50:00,5.64,5.67,5.64,5.67,125200.0,4.4491,4.4728,4.4491,4.4728,125200.0
2009-01-14 13:00:00,5.67,5.68,5.67,5.68,146400.0,4.4728,4.4806,4.4728,4.4806,146400.0
2009-01-14 13:10:00,5.68,5.68,5.67,5.67,143600.0,4.4806,4.4806,4.4728,4.4728,143600.0
2009-01-14 13:20:00,5.67,5.67,5.65,5.66,76000.0,4.4728,4.4728,4.457,4.4649,76000.0
2009-01-14 13:30:00,5.66,5.67,5.64,5.67,160800.0,4.4649,4.4728,4.4491,4.4728,160800.0
2009-01-14 13:40:00,5.67,5.67,5.66,5.66,91200.0,4.4728,4.4728,4.4649,4.4649,91200.0
2009-01-14 13:50:00,5.66,5.67,5.66,5.66,112000.0,4.4649,4.4728,4.4649,4.4649,112000.0
2009-01-14 14:00:00,5.66,5.67,5.64,5.67,162400.0,4.4649,4.4728,4.4491,4.4728,162400.0
2009-01-14 14:10:00,5.67,5.68,5.66,5.67,266800.0,4.4728,4.4806,4.4649,4.4728,266800.0
2009-01-14 14:20:00,5.67,5.68,5.66,5.66,172800.0,4.4728,4.4806,4.4649,4.4649,172800.0
2009-01-14 14:30:00,5.66,5.69,5.66,5.68,251600.0,4.4649,4.4885,4.4649,4.4806,251600.0
2009-01-14 14:40:00,5.67,5.68,5.66,5.66,234800.0,4.4728,4.4806,4.4649,4.4649,234800.0
2009-01-14 14:50:00,5.66,5.67,5.65,5.66,174400.0,4.4649,4.4728,4.457,4.4649,174400.0
2009-01-14 15:00:00,5.65,5.65,5.63,5.63,339200.0,4.457,4.457,4.4412,4.4412,339200.0
2009-01-14 15:10:00,5.63,5.63,5.6,5.62,264400.0,4.4412,4.4412,4.4175,4.4333,264400.0
2009-01-14 15:20:00,5.63,5.65,5.62,5.62,261600.0,4.4412,4.457,4.4333,4.4333,261600.0
2009-01-14 15:30:00,5.62,5.66,5.62,5.64,496800.0,4.4333,4.4649,4.4333,4.4491,496800.0
2009-01-14 15:40:00,5.64,5.68,5.63,5.68,771200.0,4.4491,4.4806,4.4412,4.4806,771200.0
2009-01-14 15:50:00,5.68,5.68,5.64,5.65,1120400.0,4.4806,4.4806,4.4491,4.457,1120400.0
2009-01-15 09:30:00,5.65,5.77,5.65,5.68,103200.0,4.457,4.5516,4.457,4.4806,103200.0
2009-01-15 09:40:00,5.68,5.68,5.63,5.66,231200.0,4.4806,4.4806,4.4412,4.4649,231200.0
2009-01-15 09:50:00,5.66,5.7,5.65,5.68,165200.0,4.4649,4.4964,4.457,4.4806,165200.0
2009-01-15 10:00:00,5.68,5.71,5.67,5.68,383200.0,4.4806,4.5043,4.4728,4.4806,383200.0
2009-01-15 10:10:00,5.68,5.69,5.68,5.68,195200.0,4.4806,4.4885,4.4806,4.4806,195200.0
2009-01-15 10:20:00,5.68,5.69,5.66,5.67,243200.0,4.4806,4.4885,4.4649,4.4728,243200.0
2009-01-15 10:30:00,5.67,5.69,5.66,5.68,269200.0,4.4728,4.4885,4.4649,4.4806,269200.0
2009-01-15 10:40:00,5.68,5.69,5.67,5.69,160400.0,4.4806,4.4885,4.4728,4.4885,160400.0
2009-01-15 10:50:00,5.69,5.7,5.68,5.68,225200.0,4.4885,4.4964,4.4806,4.4806,225200.0
2009-01-15 11:00:00,5.68,5.69,5.67,5.68,194400.0,4.4806,4.4885,4.4728,4.4806,194400.0
2009-01-15 11:10:00,5.68,5.68,5.66,5.66,148800.0,4.4806,4.4806,4.4649,4.4649,148800.0
2009-01-15 11:20:00,5.66,5.67,5.66,5.67,125200.0,4.4649,4.4728,4.4649,4.4728,125200.0
2009-01-15 11:30:00,5.67,5.68,5.66,5.67,142000.0,4.4728,4.4806,4.4649,4.4728,142000.0
2009-01-15 11:40:00,5.67,5.67,5.65,5.65,120000.0,4.4728,4.4728,4.457,4.457,120000.0
2009-01-15 11:50:00,5.65,5.66,5.64,5.65,107600.0,4.457,4.4649,4.4491,4.457,107600.0
2009-01-15 12:00:00,5.65,5.66,5.64,5.65,150800.0,4.457,4.4649,4.4491,4.457,150800.0
2009-01-15 12:10:00,5.65,5.66,5.64,5.66,106800.0,4.457,4.4649,4.4491,4.4649,106800.0
2009-01-15 12:20:00,5.66,5.66,5.65,5.66,149200.0,4.4649,4.4649,4.457,4.4649,149200.0
2009-01-15 12:30:00,5.66,5.66,5.64,5.65,142000.0,4.4649,4.4649,4.4491,4.457,142000.0
2009-01-15 12:40:00,5.65,5.66,5.65,5.66,79600.0,4.457,4.4649,4.457,4.4649,79600.0
2009-01-15 12:50:00,5.66,5.68,5.66,5.68,248400.0,4.4649,4.4806,4.4649,4.4806,248400.0
2009-01-15 13:00:00,5.68,5.71,5.68,5.7,132400.0,4.4806,4.5043,4.4806,4.4964,132400.0
2009-01-15 13:10:00,5.7,5.72,5.69,5.71,235200.0,4.4964,4.5122,4.4885,4.5043,235200.0
2009-01-15 13:20:00,5.72,5.73,5.71,5.73,116400.0,4.5122,4.5201,4.5043,4.5201,116400.0
2009-01-15 13:30:00,5.73,5.76,5.72,5.76,173600.0,4.5201,4.5438,4.5122,4.5438,173600.0
2009-01-15 13:40:00,5.75,5.78,5.74,5.78,287600.0,4.5359,4.5595,4.528,4.5595,287600.0
2009-01-15 13:50:00,5.78,5.83,5.77,5.81,229200.0,4.5595,4.599,4.5516,4.5832,229200.0
2009-01-15 14:00:00,5.81,5.84,5.81,5.83,390000.0,4.5832,4.6069,4.5832,4.599,390000.0
2009-01-15 14:10:00,5.83,5.87,5.83,5.87,464400.0,4.599,4.6305,4.599,4.6305,464400.0
2009-01-15 14:20:00,5.87,5.89,5.85,5.88,391200.0,4.6305,4.6463,4.6147,4.6384,391200.0
2009-01-15 14:30:00,5.88,5.92,5.86,5.9,329200.0,4.6384,4.67,4.6226,4.6542,329200.0
2009-01-15 14:40:00,5.9,5.94,5.89,5.92,383600.0,4.6542,4.6857,4.6463,4.67,383600.0
2009-01-15 14:50:00,5.92,5.93,5.9,5.9,230400.0,4.67,4.6779,4.6542,4.6542,230400.0
2009-01-15 15:00:00,5.9,5.93,5.9,5.92,278800.0,4.6542,4.6779,4.6542,4.67,278800.0
2009-01-15 15:10:00,5.93,5.95,5.92,5.95,319600.0,4.6779,4.6936,4.67,4.6936,319600.0
2009-01-15 15:20:00,5.95,5.95,5.89,5.91,312400.0,4.6936,4.6936,4.6463,4.6621,312400.0
2009-01-15 15:30:00,5.91,5.91,5.87,5.91,490400.0,4.6621,4.6621,4.6305,4.6621,490400.0
2009-01-15 15:40:00,5.91,5.91,5.87,5.9,836800.0,4.6621,4.6621,4.6305,4.6542,836800.0
2009-01-15 15:50:00,5.9,5.95,5.9,5.93,1128000.0,4.6542,4.6936,4.6542,4.6779,1128000.0
2009-01-16 09:30:00,5.98,6.0,5.92,5.93,539600.0,4.7173,4.7331,4.67,4.6779,539600.0
2009-01-16 09:40:00,5.93,5.98,5.92,5.95,162400.0,4.6779,4.7173,4.67,4.6936,162400.0
2009-01-16 09:50:00,5.96,5.97,5.92,5.94,162800.0,4.7015,4.7094,4.67,4.6857,162800.0
2009-01-16 10:00:00,5.94,5.97,5.94,5.94,110400.0,4.6857,4.7094,4.6857,4.6857,110400.0
2009-01-16 10:10:00,5.94,5.95,5.93,5.94,162800.0,4.6857,4.6936,4.6779,4.6857,162800.0
2009-01-16 10:20:00,5.94,5.97,5.93,5.95,122800.0,4.6857,4.7094,4.6779,4.6936,122800.0
2009-01-16 10:30:00,5.95,5.97,5.95,5.96,115600.0,4.6936,4.7094,4.6936,4.7015,115600.0
2009-01-16 10:40:00,5.96,5.96,5.92,5.93,212400.0,4.7015,4.7015,4.67,4.6779,212400.0
2009-01-16 10:50:00,5.93,5.95,5.93,5.94,146400.0,4.6779,4.6936,4.6779,4.6857,146400.0
2009-01-16 11:00:00,5.94,5.95,5.93,5.93,143200.0,4.6857,4.6936,4.6779,4.6779,143200.0
2009-01-16 11:10:00,5.93,5.94,5.92,5.93,158800.0,4.6779,4.6857,4.67,4.6779,158800.0
2009-01-16 11:20:00,5.93,5.96,5.93,5.96,199600.0,4.6779,4.7015,4.6779,4.7015,199600.0
2009-01-16 11:30:00,5.96,5.96,5.9,5.91,144000.0,4.7015,4.7015,4.6542,4.6621,144000.0
2009-01-16 11:40:00,5.91,5.93,5.9,5.93,130000.0,4.6621,4.6779,4.6542,4.6779,130000.0
2009-01-16 11:50:00,5.93,5.93,5.89,5.9,122800.0,4.6779,4.6779,4.6463,4.6542,122800.0
2009-01-16 12:00:00,5.9,5.91,5.89,5.9,113200.0,4.6542,4.6621,4.6463,4.6542,113200.0
2009-01-16 12:10:00,5.9,5.91,5.89,5.91,215600.0,4.6542,4.6621,4.6463,4.6621,215600.0
2009-01-16 12:20:00,5.91,5.91,5.87,5.89,182000.0,4.6621,4.6621,4.6305,4.6463,182000.0
2009-01-16 12:30:00,5.89,5.9,5.88,5.9,210400.0,4.6463,4.6542,4.6384,4.6542,210400.0
2009-01-16 12:40:00,5.9,5.91,5.89,5.91,88000.0,4.6542,4.6621,4.6463,4.6621,88000.0
2009-01-16 12:50:00,5.9,5.93,5.9,5.92,152000.0,4.6542,4.6779,4.6542,4.67,152000.0
2009-01-16 13:00:00,5.92,5.94,5.91,5.93,239600.0,4.67,4.6857,4.6621,4.6779,239600.0
2009-01-16 13:10:00,5.93,5.95,5.92,5.94,177600.0,4.6779,4.6936,4.67,4.6857,177600.0
2009-01-16 13:20:00,5.93,5.94,5.93,5.94,173600.0,4.6779,4.6857,4.6779,4.6857,173600.0
2009-01-16 13:30:00,5.94,5.99,5.93,5.98,177200.0,4.6857,4.7252,4.6779,4.7173,177200.0
2009-01-16 13:40:00,5.97,5.97,5.94,5.94,92800.0,4.7094,4.7094,4.6857,4.6857,92800.0
2009-01-16 13:50:00,5.95,5.99,5.94,5.98,253200.0,4.6936,4.7252,4.6857,4.7173,253200.0
2009-01-16 14:00:00,5.99,6.0,5.97,5.98,97600.0,4.7252,4.7331,4.7094,4.7173,97600.0
2009-01-16 14:10:00,5.98,5.99,5.97,5.97,112400.0,4.7173,4.7252,4.7094,4.7094,112400.0
2009-01-16 14:20:00,5.97,5.98,5.95,5.98,134000.0,4.7094,4.7173,4.6936,4.7173,134000.0
2009-01-16 14:30:00,5.98,6.0,5.95,5.97,166000.0,4.7173,4.7331,4.6936,4.7094,166000.0
2009-01-16 14:40:00,5.97,5.98,5.93,5.94,170400.0,4.7094,4.7173,4.6779,4.6857,170400.0
2009-01-16 14:50:00,5.95,5.99,5.95,5.99,226000.0,4.6936,4.7252,4.6936,4.7252,226000.0
2009-01-16 15:00:00,5.99,5.99,5.98,5.98,292400.0,4.7252,4.7252,4.7173,4.7173,292400.0
2009-01-16 15:10:00,5.98,6.01,5.98,5.99,229200.0,4.7173,4.741,4.7173,4.7252,229200.0
2009-01-16 15:20:00,6.0,6.02,5.96,5.96,262800.0,4.7331,4.7489,4.7015,4.7015,262800.0
2009-01-16 15:30:00,5.96,6.01,5.96,6.0,209600.0,4.7015,4.741,4.7015,4.7331,209600.0
2009-01-16 15:40:00,6.0,6.01,5.98,6.0,253600.0,4.7331,4.741,4.7173,4.7331,253600.0
2009-01-16 15:50:00,6.0,6.02,6.0,6.01,628800.0,4.7331,4.7489,4.7331,4.741,628800.0
2009-01-20 09:30:00,5.92,6.11,5.92,6.01,246800.0,4.67,4.8198,4.67,4.741,246800.0
2009-01-20 09:40:00,6.02,6.05,5.98,5.98,390800.0,4.7489,4.7725,4.7173,4.7173,390800.0
2009-01-20 09:50:00,5.99,6.01,5.93,5.98,364800.0,4.7252,4.741,4.6779,4.7173,364800.0
2009-01-20 10:00:00,5.98,6.0,5.95,6.0,345600.0,4.7173,4.7331,4.6936,4.7331,345600.0
2009-01-20 10:10:00,5.99,6.01,5.99,5.99,306000.0,4.7252,4.741,4.7252,4.7252,306000.0
2009-01-20 10:20:00,5.99,6.0,5.97,6.0,154000.0,4.7252,4.7331,4.7094,4.7331,154000.0
2009-01-20 10:30:00,6.0,6.0,5.98,5.99,208800.0,4.7331,4.7331,4.7173,4.7252,208800.0
2009-01-20 10:40:00,5.99,5.99,5.97,5.98,248000.0,4.7252,4.7252,4.7094,4.7173,248000.0
2009-01-20 10:50:00,5.98,5.99,5.97,5.98,234400.0,4.7173,4.7252,4.7094,4.7173,234400.0
2009-01-20 11:00:00,5.98,5.99,5.96,5.97,203200.0,4.7173,4.7252,4.7015,4.7094,203200.0
2009-01-20 11:10:00,5.97,5.98,5.96,5.97,172800.0,4.7094,4.7173,4.7015,4.7094,172800.0
2009-01-20 11:20:00,5.97,5.97,5.96,5.97,170400.0,4.7094,4.7094,4.7015,4.7094,170400.0
2009-01-20 11:30:00,5.96,5.99,5.96,5.98,116800.0,4.7015,4.7252,4.7015,4.7173,116800.0
2009-01-20 11:40:00,5.99,5.99,5.98,5.98,63200.0,4.7252,4.7252,4.7173,4.7173,63200.0
2009-01-20 11:50:00,5.98,5.98,5.96,5.96,228800.0,4.7173,4.7173,4.7015,4.7015,228800.0
2009-01-20 12:00:00,5.95,5.98,5.95,5.97,143200.0,4.6936,4.7173,4.6936,4.7094,143200.0
2009-01-20 12:10:00,5.97,6.0,5.96,5.97,145600.0,4.7094,4.7331,4.7015,4.7094,145600.0
2009-01-20 12:20:00,5.97,5.97,5.94,5.96,269200.0,4.7094,4.7094,4.6857,4.7015,269200.0
2009-01-20 12:30:00,5.96,5.98,5.95,5.97,191200.0,4.7015,4.7173,4.6936,4.7094,191200.0
2009-01-20 12:40:00,5.97,5.99,5.96,5.97,163200.0,4.7094,4.7252,4.7015,4.7094,163200.0
2009-01-20 12:50:00,5.97,5.98,5.94,5.95,142800.0,4.7094,4.7173,4.6857,4.6936,142800.0
2009-01-20 13:00:00,5.95,5.97,5.93,5.93,273600.0,4.6936,4.7094,4.6779,4.6779,273600.0
2009-01-20 13:10:00,5.93,5.95,5.93,5.93,240400.0,4.6779,4.6936,4.6779,4.6779,240400.0
2009-01-20 13:20:00,5.94,5.97,5.93,5.96,181200.0,4.6857,4.7094,4.6779,4.7015,181200.0
2009-01-20 13:30:00,5.95,5.96,5.93,5.94,199600.0,4.6936,4.7015,4.6779,4.6857,199600.0
2009-01-20 13:40:00,5.94,5.96,5.92,5.93,190000.0,4.6857,4.7015,4.67,4.6779,190000.0
2009-01-20 13:50:00,5.93,5.96,5.93,5.94,191200.0,4.6779,4.7015,4.6779,4.6857,191200.0
2009-01-20 14:00:00,5.94,5.95,5.93,5.94,156400.0,4.6857,4.6936,4.6779,4.6857,156400.0
2009-01-20 14:10:00,5.93,5.94,5.93,5.93,172800.0,4.6779,4.6857,4.6779,4.6779,172800.0
2009-01-20 14:20:00,5.93,5.95,5.91,5.94,224400.0,4.6779,4.6936,4.6621,4.6857,224400.0
2009-01-20 14:30:00,5.94,5.96,5.93,5.94,183200.0,4.6857,4.7015,4.6779,4.6857,183200.0
2009-01-20 14:40:00,5.94,5.95,5.91,5.91,200400.0,4.6857,4.6936,4.6621,4.6621,200400.0
2009-01-20 14:50:00,5.91,5.95,5.91,5.92,202400.0,4.6621,4.6936,4.6621,4.67,202400.0
2009-01-20 15:00:00,5.93,5.93,5.88,5.89,290800.0,4.6779,4.6779,4.6384,4.6463,290800.0
2009-01-20 15:10:00,5.89,5.9,5.86,5.88,208400.0,4.6463,4.6542,4.6226,4.6384,208400.0
2009-01-20 15:20:00,5.88,5.91,5.88,5.9,189200.0,4.6384,4.6621,4.6384,4.6542,189200.0
2009-01-20 15:30:00,5.9,5.94,5.89,5.92,385600.0,4.6542,4.6857,4.6463,4.67,385600.0
2009-01-20 15:40:00,5.91,5.92,5.88,5.92,523200.0,4.6621,4.67,4.6384,4.67,523200.0
2009-01-20 15:50:00,5.92,5.92,5.86,5.87,777600.0,4.67,4.67,4.6226,4.6305,777600.0
2009-01-21 09:30:00,5.68,6.0,5.68,5.88,204400.0,4.4806,4.7331,4.4806,4.6384,204400.0
2009-01-21 09:40:00,5.89,5.91,5.88,5.9,186800.0,4.6463,4.6621,4.6384,4.6542,186800.0
2009-01-21 09:50:00,5.91,5.92,5.89,5.89,215200.0,4.6621,4.67,4.6463,4.6463,215200.0
2009-01-21 10:00:00,5.89,5.9,5.87,5.87,241200.0,4.6463,4.6542,4.6305,4.6305,241200.0
2009-01-21 10:10:00,5.87,5.88,5.86,5.88,230000.0,4.6305,4.6384,4.6226,4.6384,230000.0
2009-01-21 10:20:00,5.88,5.88,5.84,5.84,184800.0,4.6384,4.6384,4.6069,4.6069,184800.0
2009-01-21 10:30:00,5.84,5.84,5.82,5.84,256800.0,4.6069,4.6069,4.5911,4.6069,256800.0
2009-01-21 10:40:00,5.84,5.84,5.82,5.82,198000.0,4.6069,4.6069,4.5911,4.5911,198000.0
2009-01-21 10:50:00,5.82,5.83,5.8,5.8,260000.0,4.5911,4.599,4.5753,4.5753,260000.0
2009-01-21 11:00:00,5.8,5.82,5.79,5.8,243200.0,4.5753,4.5911,4.5674,4.5753,243200.0
2009-01-21 11:10:00,5.8,5.8,5.77,5.8,186000.0,4.5753,4.5753,4.5516,4.5753,186000.0
2009-01-21 11:20:00,5.79,5.8,5.78,5.79,156800.0,4.5674,4.5753,4.5595,4.5674,156800.0
2009-01-21 11:30:00,5.8,5.82,5.8,5.8,149600.0,4.5753,4.5911,4.5753,4.5753,149600.0
2009-01-21 11:40:00,5.8,5.81,5.79,5.79,182400.0,4.5753,4.5832,4.5674,4.5674,182400.0
2009-01-21 11:50:00,5.79,5.81,5.78,5.78,155600.0,4.5674,4.5832,4.5595,4.5595,155600.0
2009-01-21 12:00:00,5.78,5.8,5.77,5.8,132800.0,4.5595,4.5753,4.5516,4.5753,132800.0
2009-01-21 12:10:00,5.8,5.81,5.78,5.79,132400.0,4.5753,4.5832,4.5595,4.5674,132400.0
2009-01-21 12:20:00,5.78,5.79,5.76,5.76,100800.0,4.5595,4.5674,4.5438,4.5438,100800.0
2009-01-21 12:30:00,5.76,5.79,5.76,5.77,132000.0,4.5438,4.5674,4.5438,4.5516,132000.0
2009-01-21 12:40:00,5.76,5.77,5.76,5.77,95600.0,4.5438,4.5516,4.5438,4.5516,95600.0
2009-01-21 12:50:00,5.77,5.79,5.76,5.79,80800.0,4.5516,4.5674,4.5438,4.5674,80800.0
2009-01-21 13:00:00,5.78,5.79,5.78,5.78,119600.0,4.5595,4.5674,4.5595,4.5595,119600.0
2009-01-21 13:10:00,5.78,5.78,5.74,5.75,119600.0,4.5595,4.5595,4.528,4.5359,119600.0
2009-01-21 13:20:00,5.75,5.76,5.73,5.73,129200.0,4.5359,4.5438,4.5201,4.5201,129200.0
2009-01-21 13:30:00,5.73,5.79,5.73,5.79,171600.0,4.5201,4.5674,4.5201,4.5674,171600.0
2009-01-21 13:40:00,5.78,5.79,5.77,5.79,120000.0,4.5595,4.5674,4.5516,4.5674,120000.0
2009-01-21 13:50:00,5.79,5.79,5.78,5.79,114400.0,4.5674,4.5674,4.5595,4.5674,114400.0
2009-01-21 14:00:00,5.79,5.79,5.76,5.77,132800.0,4.5674,4.5674,4.5438,4.5516,132800.0
2009-01-21 14:10:00,5.77,5.79,5.77,5.79,164000.0,4.5516,4.5674,4.5516,4.5674,164000.0
2009-01-21 14:20:00,5.79,5.79,5.77,5.79,232800.0,4.5674,4.5674,4.5516,4.5674,232800.0
2009-01-21 14:30:00,5.79,5.83,5.79,5.81,231200.0,4.5674,4.599,4.5674,4.5832,231200.0
2009-01-21 14:40:00,5.81,5.83,5.81,5.82,225600.0,4.5832,4.599,4.5832,4.5911,225600.0
2009-01-21 14:50:00,5.82,5.85,5.82,5.85,270800.0,4.5911,4.6147,4.5911,4.6147,270800.0
2009-01-21 15:00:00,5.85,5.87,5.84,5.87,228000.0,4.6147,4.6305,4.6069,4.6305,228000.0
2009-01-21 15:10:00,5.88,5.88,5.86,5.88,203600.0,4.6384,4.6384,4.6226,4.6384,203600.0
2009-01-21 15:20:00,5.88,5.88,5.83,5.85,221600.0,4.6384,4.6384,4.599,4.6147,221600.0
2009-01-21 15:30:00,5.85,5.88,5.84,5.88,351200.0,4.6147,4.6384,4.6069,4.6384,351200.0
2009-01-21 15:40:00,5.88,5.9,5.88,5.88,445200.0,4.6384,4.6542,4.6384,4.6384,445200.0
2009-01-21 15:50:00,5.88,5.95,5.88,5.93,837600.0,4.6384,4.6936,4.6384,4.6779,837600.0
2009-01-22 09:30:00,5.83,5.93,5.82,5.9,200800.0,4.599,4.6779,4.5911,4.6542,200800.0
2009-01-22 09:40:00,5.9,5.91,5.84,5.86,201200.0,4.6542,4.6621,4.6069,4.6226,201200.0
2009-01-22 09:50:00,5.86,5.88,5.85,5.86,299600.0,4.6226,4.6384,4.6147,4.6226,299600.0
2009-01-22 10:00:00,5.86,5.87,5.84,5.86,288800.0,4.6226,4.6305,4.6069,4.6226,288800.0
2009-01-22 10:10:00,5.87,5.87,5.84,5.86,144400.0,4.6305,4.6305,4.6069,4.6226,144400.0
2009-01-22 10:20:00,5.86,5.87,5.83,5.85,190800.0,4.6226,4.6305,4.599,4.6147,190800.0
2009-01-22 10:30:00,5.85,5.85,5.83,5.83,244400.0,4.6147,4.6147,4.599,4.599,244400.0
2009-01-22 10:40:00,5.83,5.84,5.81,5.82,195200.0,4.599,4.6069,4.5832,4.5911,195200.0
2009-01-22 10:50:00,5.82,5.84,5.81,5.81,190000.0,4.5911,4.6069,4.5832,4.5832,190000.0
2009-01-22 11:00:00,5.81,5.81,5.79,5.79,100000.0,4.5832,4.5832,4.5674,4.5674,100000.0
2009-01-22 11:10:00,5.79,5.82,5.79,5.81,80000.0,4.5674,4.5911,4.5674,4.5832,80000.0
2009-01-22 11:20:00,5.81,5.82,5.79,5.8,176000.0,4.5832,4.5911,4.5674,4.5753,176000.0
2009-01-22 11:30:00,5.8,5.8,5.77,5.77,184000.0,4.5753,4.5753,4.5516,4.5516,184000.0
2009-01-22 11:40:00,5.77,5.78,5.76,5.78,140400.0,4.5516,4.5595,4.5438,4.5595,140400.0
2009-01-22 11:50:00,5.78,5.78,5.75,5.77,190000.0,4.5595,4.5595,4.5359,4.5516,190000.0
2009-01-22 12:00:00,5.77,5.77,5.75,5.76,123200.0,4.5516,4.5516,4.5359,4.5438,123200.0
2009-01-22 12:10:00,5.77,5.77,5.75,5.77,111200.0,4.5516,4.5516,4.5359,4.5516,111200.0
2009-01-22 12:20:00,5.77,5.77,5.74,5.77,113600.0,4.5516,4.5516,4.528,4.5516,113600.0
2009-01-22 12:30:00,5.77,5.79,5.76,5.78,131200.0,4.5516,4.5674,4.5438,4.5595,131200.0
2009-01-22 12:40:00,5.78,5.8,5.77,5.79,114400.0,4.5595,4.5753,4.5516,4.5674,114400.0
2009-01-22 12:50:00,5.79,5.8,5.77,5.77,110000.0,4.5674,4.5753,4.5516,4.5516,110000.0
2009-01-22 13:00:00,5.77,5.8,5.77,5.78,103600.0,4.5516,4.5753,4.5516,4.5595,103600.0
2009-01-22 13:10:00,5.78,5.79,5.76,5.78,121600.0,4.5595,4.5674,4.5438,4.5595,121600.0
2009-01-22 13:20:00,5.79,5.8,5.76,5.78,154400.0,4.5674,4.5753,4.5438,4.5595,154400.0
2009-01-22 13:30:00,5.78,5.79,5.76,5.79,170400.0,4.5595,4.5674,4.5438,4.5674,170400.0
2009-01-22 13:40:00,5.78,5.82,5.77,5.81,232000.0,4.5595,4.5911,4.5516,4.5832,232000.0
2009-01-22 13:50:00,5.81,5.84,5.8,5.84,196000.0,4.5832,4.6069,4.5753,4.6069,196000.0
2009-01-22 14:00:00,5.84,5.88,5.83,5.86,232000.0,4.6069,4.6384,4.599,4.6226,232000.0
2009-01-22 14:10:00,5.86,5.91,5.85,5.9,179600.0,4.6226,4.6621,4.6147,4.6542,179600.0
2009-01-22 14:20:00,5.9,5.91,5.87,5.89,150400.0,4.6542,4.6621,4.6305,4.6463,150400.0
2009-01-22 14:30:00,5.88,5.9,5.86,5.9,149200.0,4.6384,4.6542,4.6226,4.6542,149200.0
2009-01-22 14:40:00,5.89,5.9,5.82,5.82,236400.0,4.6463,4.6542,4.5911,4.5911,236400.0
2009-01-22 14:50:00,5.82,5.86,5.82,5.86,226800.0,4.5911,4.6226,4.5911,4.6226,226800.0
2009-01-22 15:00:00,5.86,5.86,5.78,5.79,337200.0,4.6226,4.6226,4.5595,4.5674,337200.0
2009-01-22 15:10:00,5.79,5.82,5.77,5.78,272400.0,4.5674,4.5911,4.5516,4.5595,272400.0
2009-01-22 15:20:00,5.79,5.82,5.78,5.82,221200.0,4.5674,4.5911,4.5595,4.5911,221200.0
2009-01-22 15:30:00,5.82,5.82,5.79,5.8,301200.0,4.5911,4.5911,4.5674,4.5753,301200.0
2009-01-22 15:40:00,5.8,5.87,5.8,5.87,578000.0,4.5753,4.6305,4.5753,4.6305,578000.0
2009-01-22 15:50:00,5.86,5.86,5.82,5.83,698800.0,4.6226,4.6226,4.5911,4.599,698800.0
2009-01-23 09:30:00,5.75,5.81,5.68,5.73,192400.0,4.5359,4.5832,4.4806,4.5201,192400.0
2009-01-23 09:40:00,5.73,5.75,5.72,5.72,128000.0,4.5201,4.5359,4.5122,4.5122,128000.0
2009-01-23 09:50:00,5.72,5.74,5.71,5.72,103600.0,4.5122,4.528,4.5043,4.5122,103600.0
2009-01-23 10:00:00,5.73,5.76,5.72,5.74,174000.0,4.5201,4.5438,4.5122,4.528,174000.0
2009-01-23 10:10:00,5.74,5.76,5.73,5.74,177200.0,4.528,4.5438,4.5201,4.528,177200.0
2009-01-23 10:20:00,5.74,5.75,5.74,5.74,130800.0,4.528,4.5359,4.528,4.528,130800.0
2009-01-23 10:30:00,5.74,5.74,5.7,5.71,170800.0,4.528,4.528,4.4964,4.5043,170800.0
2009-01-23 10:40:00,5.71,5.71,5.69,5.71,87600.0,4.5043,4.5043,4.4885,4.5043,87600.0
2009-01-23 10:50:00,5.71,5.71,5.69,5.7,80000.0,4.5043,4.5043,4.4885,4.4964,80000.0
2009-01-23 11:00:00,5.7,5.75,5.7,5.74,145600.0,4.4964,4.5359,4.4964,4.528,145600.0
2009-01-23 11:10:00,5.74,5.77,5.72,5.75,110000.0,4.528,4.5516,4.5122,4.5359,110000.0
2009-01-23 11:20:00,5.75,5.77,5.74,5.75,183200.0,4.5359,4.5516,4.528,4.5359,183200.0
2009-01-23 11:30:00,5.75,5.76,5.73,5.75,143600.0,4.5359,4.5438,4.5201,4.5359,143600.0
2009-01-23 11:40:00,5.75,5.77,5.72,5.74,111600.0,4.5359,4.5516,4.5122,4.528,111600.0
2009-01-23 11:50:00,5.74,5.76,5.72,5.72,85600.0,4.528,4.5438,4.5122,4.5122,85600.0
2009-01-23 12:00:00,5.72,5.74,5.72,5.73,90400.0,4.5122,4.528,4.5122,4.5201,90400.0
2009-01-23 12:10:00,5.73,5.76,5.73,5.75,173200.0,4.5201,4.5438,4.5201,4.5359,173200.0
2009-01-23 12:20:00,5.75,5.78,5.75,5.78,76400.0,4.5359,4.5595,4.5359,4.5595,76400.0
2009-01-23 12:30:00,5.77,5.77,5.72,5.73,132400.0,4.5516,4.5516,4.5122,4.5201,132400.0
2009-01-23 12:40:00,5.73,5.79,5.73,5.78,142400.0,4.5201,4.5674,4.5201,4.5595,142400.0
2009-01-23 12:50:00,5.78,5.79,5.74,5.77,89600.0,4.5595,4.5674,4.528,4.5516,89600.0
2009-01-23 13:00:00,5.77,5.79,5.76,5.77,122000.0,4.5516,4.5674,4.5438,4.5516,122000.0
2009-01-23 13:10:00,5.77,5.82,5.77,5.82,137600.0,4.5516,4.5911,4.5516,4.5911,137600.0
2009-01-23 13:20:00,5.82,5.82,5.8,5.8,78000.0,4.5911,4.5911,4.5753,4.5753,78000.0
2009-01-23 13:30:00,5.8,5.85,5.8,5.82,139600.0,4.5753,4.6147,4.5753,4.5911,139600.0
2009-01-23 13:40:00,5.82,5.85,5.82,5.84,110800.0,4.5911,4.6147,4.5911,4.6069,110800.0
2009-01-23 13:50:00,5.84,5.85,5.81,5.85,110800.0,4.6069,4.6147,4.5832,4.6147,110800.0
2009-01-23 14:00:00,5.85,5.87,5.83,5.85,109200.0,4.6147,4.6305,4.599,4.6147,109200.0
2009-01-23 14:10:00,5.83,5.83,5.81,5.82,56800.0,4.599,4.599,4.5832,4.5911,56800.0
2009-01-23 14:20:00,5.82,5.85,5.81,5.82,95200.0,4.5911,4.6147,4.5832,4.5911,95200.0
2009-01-23 14:30:00,5.82,5.82,5.78,5.8,128000.0,4.5911,4.5911,4.5595,4.5753,128000.0
2009-01-23 14:40:00,5.8,5.81,5.77,5.79,199200.0,4.5753,4.5832,4.5516,4.5674,199200.0
2009-01-23 14:50:00,5.79,5.79,5.75,5.76,146000.0,4.5674,4.5674,4.5359,4.5438,146000.0
2009-01-23 15:00:00,5.77,5.79,5.75,5.75,222800.0,4.5516,4.5674,4.5359,4.5359,222800.0
2009-01-23 15:10:00,5.75,5.77,5.73,5.75,288400.0,4.5359,4.5516,4.5201,4.5359,288400.0
2009-01-23 15:20:00,5.75,5.79,5.75,5.75,301600.0,4.5359,4.5674,4.5359,4.5359,301600.0
2009-01-23 15:30:00,5.75,5.79,5.74,5.78,282800.0,4.5359,4.5674,4.528,4.5595,282800.0
2009-01-23 15:40:00,5.78,5.8,5.76,5.78,268800.0,4.5595,4.5753,4.5438,4.5595,268800.0
2009-01-23 15:50:00,5.78,5.8,5.78,5.78,548400.0,4.5595,4.5753,4.5595,4.5595,548400.0
2009-01-26 09:30:00,5.76,5.83,5.75,5.79,196800.0,4.5438,4.599,4.5359,4.5674,196800.0
2009-01-26 09:40:00,5.79,5.8,5.78,5.79,180400.0,4.5674,4.5753,4.5595,4.5674,180400.0
2009-01-26 09:50:00,5.8,5.8,5.76,5.78,172400.0,4.5753,4.5753,4.5438,4.5595,172400.0
2009-01-26 10:00:00,5.78,5.85,5.78,5.83,267200.0,4.5595,4.6147,4.5595,4.599,267200.0
2009-01-26 10:10:00,5.83,5.84,5.82,5.82,94800.0,4.599,4.6069,4.5911,4.5911,94800.0
2009-01-26 10:20:00,5.82,5.87,5.82,5.85,97200.0,4.5911,4.6305,4.5911,4.6147,97200.0
2009-01-26 10:30:00,5.85,5.86,5.83,5.83,119600.0,4.6147,4.6226,4.599,4.599,119600.0
2009-01-26 10:40:00,5.83,5.85,5.83,5.85,143600.0,4.599,4.6147,4.599,4.6147,143600.0
2009-01-26 10:50:00,5.85,5.85,5.83,5.84,90800.0,4.6147,4.6147,4.599,4.6069,90800.0
2009-01-26 11:00:00,5.84,5.86,5.82,5.82,178400.0,4.6069,4.6226,4.5911,4.5911,178400.0
2009-01-26 11:10:00,5.82,5.82,5.8,5.81,142000.0,4.5911,4.5911,4.5753,4.5832,142000.0
2009-01-26 11:20:00,5.81,5.84,5.81,5.84,85600.0,4.5832,4.6069,4.5832,4.6069,85600.0
2009-01-26 11:30:00,5.84,5.85,5.83,5.84,151600.0,4.6069,4.6147,4.599,4.6069,151600.0
2009-01-26 11:40:00,5.84,5.84,5.81,5.81,215600.0,4.6069,4.6069,4.5832,4.5832,215600.0
2009-01-26 11:50:00,5.81,5.83,5.81,5.83,48800.0,4.5832,4.599,4.5832,4.599,48800.0
2009-01-26 12:00:00,5.83,5.85,5.83,5.84,55600.0,4.599,4.6147,4.599,4.6069,55600.0
2009-01-26 12:10:00,5.84,5.84,5.82,5.82,69600.0,4.6069,4.6069,4.5911,4.5911,69600.0
2009-01-26 12:20:00,5.83,5.85,5.83,5.85,107600.0,4.599,4.6147,4.599,4.6147,107600.0
2009-01-26 12:30:00,5.85,5.85,5.83,5.84,114800.0,4.6147,4.6147,4.599,4.6069,114800.0
2009-01-26 12:40:00,5.84,5.86,5.84,5.85,111600.0,4.6069,4.6226,4.6069,4.6147,111600.0
2009-01-26 12:50:00,5.85,5.87,5.84,5.84,106000.0,4.6147,4.6305,4.6069,4.6069,106000.0
2009-01-26 13:00:00,5.84,5.85,5.82,5.82,102800.0,4.6069,4.6147,4.5911,4.5911,102800.0
2009-01-26 13:10:00,5.82,5.85,5.81,5.84,41200.0,4.5911,4.6147,4.5832,4.6069,41200.0
2009-01-26 13:20:00,5.84,5.85,5.83,5.84,72400.0,4.6069,4.6147,4.599,4.6069,72400.0
2009-01-26 13:30:00,5.84,5.84,5.81,5.82,94000.0,4.6069,4.6069,4.5832,4.5911,94000.0
2009-01-26 13:40:00,5.82,5.85,5.82,5.82,103200.0,4.5911,4.6147,4.5911,4.5911,103200.0
2009-01-26 13:50:00,5.82,5.82,5.79,5.81,91600.0,4.5911,4.5911,4.5674,4.5832,91600.0
2009-01-26 14:00:00,5.8,5.8,5.75,5.76,153200.0,4.5753,4.5753,4.5359,4.5438,153200.0
2009-01-26 14:10:00,5.76,5.76,5.74,5.75,82400.0,4.5438,4.5438,4.528,4.5359,82400.0
2009-01-26 14:20:00,5.76,5.77,5.75,5.76,78000.0,4.5438,4.5516,4.5359,4.5438,78000.0
2009-01-26 14:30:00,5.76,5.78,5.75,5.77,102000.0,4.5438,4.5595,4.5359,4.5516,102000.0
2009-01-26 14:40:00,5.78,5.8,5.76,5.8,162000.0,4.5595,4.5753,4.5438,4.5753,162000.0
2009-01-26 14:50:00,5.8,5.82,5.79,5.82,103600.0,4.5753,4.5911,4.5674,4.5911,103600.0
2009-01-26 15:00:00,5.82,5.85,5.82,5.85,156800.0,4.5911,4.6147,4.5911,4.6147,156800.0
2009-01-26 15:10:00,5.85,5.85,5.82,5.83,237200.0,4.6147,4.6147,4.5911,4.599,237200.0
2009-01-26 15:20:00,5.83,5.87,5.83,5.84,217200.0,4.599,4.6305,4.599,4.6069,217200.0
2009-01-26 15:30:00,5.84,5.86,5.83,5.83,267600.0,4.6069,4.6226,4.599,4.599,267600.0
2009-01-26 15:40:00,5.82,5.84,5.8,5.84,397200.0,4.5911,4.6069,4.5753,4.6069,397200.0
2009-01-26 15:50:00,5.84,5.85,5.83,5.85,570800.0,4.6069,4.6147,4.599,4.6147,570800.0
2009-01-27 09:30:00,5.94,5.94,5.68,5.88,172000.0,4.6857,4.6857,4.4806,4.6384,172000.0
2009-01-27 09:40:00,5.89,5.89,5.87,5.88,124800.0,4.6463,4.6463,4.6305,4.6384,124800.0
2009-01-27 09:50:00,5.88,5.9,5.88,5.88,161600.0,4.6384,4.6542,4.6384,4.6384,161600.0
2009-01-27 10:00:00,5.88,5.89,5.83,5.85,256800.0,4.6384,4.6463,4.599,4.6147,256800.0
2009-01-27 10:10:00,5.85,5.87,5.85,5.86,94400.0,4.6147,4.6305,4.6147,4.6226,94400.0
2009-01-27 10:20:00,5.87,5.87,5.84,5.85,118000.0,4.6305,4.6305,4.6069,4.6147,118000.0
2009-01-27 10:30:00,5.85,5.86,5.84,5.86,56400.0,4.6147,4.6226,4.6069,4.6226,56400.0
2009-01-27 10:40:00,5.86,5.87,5.84,5.84,74400.0,4.6226,4.6305,4.6069,4.6069,74400.0
2009-01-27 10:50:00,5.85,5.87,5.84,5.87,109200.0,4.6147,4.6305,4.6069,4.6305,109200.0
2009-01-27 11:00:00,5.86,5.88,5.85,5.86,80000.0,4.6226,4.6384,4.6147,4.6226,80000.0
2009-01-27 11:10:00,5.86,5.88,5.86,5.87,98800.0,4.6226,4.6384,4.6226,4.6305,98800.0
2009-01-27 11:20:00,5.87,5.88,5.86,5.88,75200.0,4.6305,4.6384,4.6226,4.6384,75200.0
2009-01-27 11:30:00,5.88,5.88,5.85,5.86,83200.0,4.6384,4.6384,4.6147,4.6226,83200.0
2009-01-27 11:40:00,5.86,5.86,5.84,5.85,102000.0,4.6226,4.6226,4.6069,4.6147,102000.0
2009-01-27 11:50:00,5.85,5.86,5.84,5.84,61600.0,4.6147,4.6226,4.6069,4.6069,61600.0
2009-01-27 12:00:00,5.84,5.86,5.84,5.86,90400.0,4.6069,4.6226,4.6069,4.6226,90400.0
2009-01-27 12:10:00,5.86,5.89,5.86,5.89,118800.0,4.6226,4.6463,4.6226,4.6463,118800.0
2009-01-27 12:20:00,5.88,5.92,5.88,5.91,73200.0,4.6384,4.67,4.6384,4.6621,73200.0
2009-01-27 12:30:00,5.91,5.91,5.89,5.89,43200.0,4.6621,4.6621,4.6463,4.6463,43200.0
2009-01-27 12:40:00,5.89,5.91,5.89,5.9,79600.0,4.6463,4.6621,4.6463,4.6542,79600.0
2009-01-27 12:50:00,5.9,5.92,5.89,5.91,86400.0,4.6542,4.67,4.6463,4.6621,86400.0
2009-01-27 13:00:00,5.9,5.91,5.84,5.85,102400.0,4.6542,4.6621,4.6069,4.6147,102400.0
2009-01-27 13:10:00,5.86,5.88,5.85,5.86,58800.0,4.6226,4.6384,4.6147,4.6226,58800.0
2009-01-27 13:20:00,5.87,5.9,5.85,5.85,80000.0,4.6305,4.6542,4.6147,4.6147,80000.0
2009-01-27 13:30:00,5.85,5.87,5.84,5.86,117200.0,4.6147,4.6305,4.6069,4.6226,117200.0
2009-01-27 13:40:00,5.87,5.89,5.86,5.86,92400.0,4.6305,4.6463,4.6226,4.6226,92400.0
2009-01-27 13:50:00,5.86,5.89,5.86,5.86,50400.0,4.6226,4.6463,4.6226,4.6226,50400.0
2009-01-27 14:00:00,5.86,5.86,5.84,5.85,82800.0,4.6226,4.6226,4.6069,4.6147,82800.0
2009-01-27 14:10:00,5.85,5.88,5.85,5.88,84800.0,4.6147,4.6384,4.6147,4.6384,84800.0
2009-01-27 14:20:00,5.87,5.87,5.85,5.85,54000.0,4.6305,4.6305,4.6147,4.6147,54000.0
2009-01-27 14:30:00,5.85,5.89,5.84,5.87,80800.0,4.6147,4.6463,4.6069,4.6305,80800.0
2009-01-27 14:40:00,5.87,5.88,5.85,5.87,110400.0,4.6305,4.6384,4.6147,4.6305,110400.0
2009-01-27 14:50:00,5.87,5.89,5.87,5.89,78000.0,4.6305,4.6463,4.6305,4.6463,78000.0
2009-01-27 15:00:00,5.89,5.9,5.87,5.89,112400.0,4.6463,4.6542,4.6305,4.6463,112400.0
2009-01-27 15:10:00,5.89,5.89,5.88,5.88,102400.0,4.6463,4.6463,4.6384,4.6384,102400.0
2009-01-27 15:20:00,5.88,5.91,5.88,5.89,148800.0,4.6384,4.6621,4.6384,4.6463,148800.0
2009-01-27 15:30:00,5.89,5.89,5.87,5.89,173200.0,4.6463,4.6463,4.6305,4.6463,173200.0
2009-01-27 15:40:00,5.89,5.89,5.86,5.88,308800.0,4.6463,4.6463,4.6226,4.6384,308800.0
2009-01-27 15:50:00,5.88,5.9,5.88,5.89,366000.0,4.6384,4.6542,4.6384,4.6463,366000.0
2009-01-28 09:30:00,5.98,6.02,5.95,5.99,119600.0,4.7173,4.7489,4.6936,4.7252,119600.0
2009-01-28 09:40:00,5.98,6.01,5.97,5.99,100000.0,4.7173,4.741,4.7094,4.7252,100000.0
2009-01-28 09:50:00,5.99,6.02,5.99,6.0,88400.0,4.7252,4.7489,4.7252,4.7331,88400.0
2009-01-28 10:00:00,6.01,6.02,5.99,6.02,136000.0,4.741,4.7489,4.7252,4.7489,136000.0
2009-01-28 10:10:00,6.02,6.02,6.01,6.02,52800.0,4.7489,4.7489,4.741,4.7489,52800.0
2009-01-28 10:20:00,6.02,6.03,6.01,6.03,68400.0,4.7489,4.7567,4.741,4.7567,68400.0
2009-01-28 10:30:00,6.03,6.05,6.03,6.04,103200.0,4.7567,4.7725,4.7567,4.7646,103200.0
2009-01-28 10:40:00,6.04,6.05,6.03,6.04,63200.0,4.7646,4.7725,4.7567,4.7646,63200.0
2009-01-28 10:50:00,6.03,6.04,6.02,6.03,42000.0,4.7567,4.7646,4.7489,4.7567,42000.0
2009-01-28 11:00:00,6.04,6.05,6.04,6.05,64000.0,4.7646,4.7725,4.7646,4.7725,64000.0
2009-01-28 11:10:00,6.05,6.05,6.03,6.04,47200.0,4.7725,4.7725,4.7567,4.7646,47200.0
2009-01-28 11:20:00,6.04,6.05,6.03,6.03,40000.0,4.7646,4.7725,4.7567,4.7567,40000.0
2009-01-28 11:30:00,6.04,6.04,6.02,6.02,57200.0,4.7646,4.7646,4.7489,4.7489,57200.0
2009-01-28 11:40:00,6.03,6.04,6.02,6.02,35200.0,4.7567,4.7646,4.7489,4.7489,35200.0
2009-01-28 11:50:00,6.02,6.03,6.02,6.02,65200.0,4.7489,4.7567,4.7489,4.7489,65200.0
2009-01-28 12:00:00,6.02,6.03,6.02,6.03,29200.0,4.7489,4.7567,4.7489,4.7567,29200.0
2009-01-28 12:10:00,6.03,6.03,6.02,6.03,28000.0,4.7567,4.7567,4.7489,4.7567,28000.0
2009-01-28 12:20:00,6.03,6.04,6.03,6.03,28800.0,4.7567,4.7646,4.7567,4.7567,28800.0
2009-01-28 12:30:00,6.03,6.04,6.03,6.03,31600.0,4.7567,4.7646,4.7567,4.7567,31600.0
2009-01-28 12:40:00,6.03,6.04,6.03,6.04,24000.0,4.7567,4.7646,4.7567,4.7646,24000.0
2009-01-28 12:50:00,6.04,6.04,6.04,6.04,41200.0,4.7646,4.7646,4.7646,4.7646,41200.0
2009-01-28 13:00:00,6.04,6.06,6.04,6.06,64000.0,4.7646,4.7804,4.7646,4.7804,64000.0
2009-01-28 13:10:00,6.06,6.06,6.04,6.05,33200.0,4.7804,4.7804,4.7646,4.7725,33200.0
2009-01-28 13:20:00,6.05,6.07,6.05,6.07,42000.0,4.7725,4.7883,4.7725,4.7883,42000.0
2009-01-28 13:30:00,6.07,6.09,6.07,6.07,82400.0,4.7883,4.8041,4.7883,4.7883,82400.0
2009-01-28 13:40:00,6.08,6.09,6.07,6.09,33200.0,4.7962,4.8041,4.7883,4.8041,33200.0
2009-01-28 13:50:00,6.09,6.1,6.07,6.07,50000.0,4.8041,4.812,4.7883,4.7883,50000.0
2009-01-28 14:00:00,6.07,6.08,6.07,6.08,37600.0,4.7883,4.7962,4.7883,4.7962,37600.0
2009-01-28 14:10:00,6.08,6.12,6.06,6.11,107600.0,4.7962,4.8277,4.7804,4.8198,107600.0
2009-01-28 14:20:00,6.11,6.13,6.07,6.1,132400.0,4.8198,4.8356,4.7883,4.812,132400.0
2009-01-28 14:30:00,6.09,6.1,6.07,6.08,118000.0,4.8041,4.812,4.7883,4.7962,118000.0
2009-01-28 14:40:00,6.08,6.09,6.07,6.08,103200.0,4.7962,4.8041,4.7883,4.7962,103200.0
2009-01-28 14:50:00,6.08,6.1,6.07,6.1,132800.0,4.7962,4.812,4.7883,4.812,132800.0
2009-01-28 15:00:00,6.1,6.11,6.03,6.05,244000.0,4.812,4.8198,4.7567,4.7725,244000.0
2009-01-28 15:10:00,6.05,6.06,6.03,6.05,167600.0,4.7725,4.7804,4.7567,4.7725,167600.0
2009-01-28 15:20:00,6.05,6.05,6.02,6.04,165200.0,4.7725,4.7725,4.7489,4.7646,165200.0
2009-01-28 15:30:00,6.04,6.06,6.03,6.05,189600.0,4.7646,4.7804,4.7567,4.7725,189600.0
2009-01-28 15:40:00,6.05,6.06,6.04,6.06,307200.0,4.7725,4.7804,4.7646,4.7804,307200.0
2009-01-28 15:50:00,6.06,6.08,6.05,6.08,602000.0,4.7804,4.7962,4.7725,4.7962,602000.0
2009-01-29 09:30:00,6.08,6.11,6.02,6.05,260800.0,4.7962,4.8198,4.7489,4.7725,260800.0
2009-01-29 09:40:00,6.05,6.07,6.02,6.03,219200.0,4.7725,4.7883,4.7489,4.7567,219200.0
2009-01-29 09:50:00,6.03,6.04,6.02,6.02,131200.0,4.7567,4.7646,4.7489,4.7489,131200.0
2009-01-29 10:00:00,6.02,6.02,5.99,5.99,150000.0,4.7489,4.7489,4.7252,4.7252,150000.0
2009-01-29 10:10:00,5.99,6.03,5.98,6.02,137600.0,4.7252,4.7567,4.7173,4.7489,137600.0
2009-01-29 10:20:00,6.02,6.03,6.01,6.03,83200.0,4.7489,4.7567,4.741,4.7567,83200.0
2009-01-29 10:30:00,6.03,6.03,6.01,6.02,80800.0,4.7567,4.7567,4.741,4.7489,80800.0
2009-01-29 10:40:00,6.02,6.02,6.0,6.0,63600.0,4.7489,4.7489,4.7331,4.7331,63600.0
2009-01-29 10:50:00,6.0,6.03,6.0,6.02,59600.0,4.7331,4.7567,4.7331,4.7489,59600.0
2009-01-29 11:00:00,6.02,6.03,6.0,6.0,114000.0,4.7489,4.7567,4.7331,4.7331,114000.0
2009-01-29 11:10:00,6.0,6.02,6.0,6.02,74400.0,4.7331,4.7489,4.7331,4.7489,74400.0
2009-01-29 11:20:00,6.02,6.03,6.0,6.0,47200.0,4.7489,4.7567,4.7331,4.7331,47200.0
2009-01-29 11:30:00,6.0,6.0,5.99,6.0,60800.0,4.7331,4.7331,4.7252,4.7331,60800.0
2009-01-29 11:40:00,6.0,6.01,5.98,5.99,62400.0,4.7331,4.741,4.7173,4.7252,62400.0
2009-01-29 11:50:00,5.98,6.0,5.98,6.0,28800.0,4.7173,4.7331,4.7173,4.7331,28800.0
2009-01-29 12:00:00,5.99,5.99,5.96,5.97,46000.0,4.7252,4.7252,4.7015,4.7094,46000.0
2009-01-29 12:10:00,5.97,5.98,5.97,5.97,19600.0,4.7094,4.7173,4.7094,4.7094,19600.0
2009-01-29 12:20:00,5.98,5.98,5.97,5.97,20800.0,4.7173,4.7173,4.7094,4.7094,20800.0
2009-01-29 12:30:00,5.98,5.98,5.96,5.96,52000.0,4.7173,4.7173,4.7015,4.7015,52000.0
2009-01-29 12:40:00,5.96,5.96,5.95,5.96,28000.0,4.7015,4.7015,4.6936,4.7015,28000.0
2009-01-29 12:50:00,5.96,5.96,5.91,5.91,82000.0,4.7015,4.7015,4.6621,4.6621,82000.0
2009-01-29 13:00:00,5.91,5.92,5.89,5.91,114400.0,4.6621,4.67,4.6463,4.6621,114400.0
2009-01-29 13:10:00,5.91,5.92,5.91,5.92,54000.0,4.6621,4.67,4.6621,4.67,54000.0
2009-01-29 13:20:00,5.91,5.93,5.91,5.93,76000.0,4.6621,4.6779,4.6621,4.6779,76000.0
2009-01-29 13:30:00,5.93,5.93,5.9,5.9,102800.0,4.6779,4.6779,4.6542,4.6542,102800.0
2009-01-29 13:40:00,5.91,5.92,5.91,5.91,51600.0,4.6621,4.67,4.6621,4.6621,51600.0
2009-01-29 13:50:00,5.91,5.91,5.89,5.9,78800.0,4.6621,4.6621,4.6463,4.6542,78800.0
2009-01-29 14:00:00,5.91,5.92,5.9,5.91,112800.0,4.6621,4.67,4.6542,4.6621,112800.0
2009-01-29 14:10:00,5.91,5.92,5.9,5.92,139200.0,4.6621,4.67,4.6542,4.67,139200.0
2009-01-29 14:20:00,5.92,5.93,5.91,5.93,93200.0,4.67,4.6779,4.6621,4.6779,93200.0
2009-01-29 14:30:00,5.93,5.94,5.92,5.93,61200.0,4.6779,4.6857,4.67,4.6779,61200.0
2009-01-29 14:40:00,5.93,5.94,5.92,5.92,81600.0,4.6779,4.6857,4.67,4.67,81600.0
2009-01-29 14:50:00,5.92,5.93,5.92,5.92,92400.0,4.67,4.6779,4.67,4.67,92400.0
2009-01-29 15:00:00,5.92,5.95,5.92,5.94,124000.0,4.67,4.6936,4.67,4.6857,124000.0
2009-01-29 15:10:00,5.94,5.95,5.93,5.94,87600.0,4.6857,4.6936,4.6779,4.6857,87600.0
2009-01-29 15:20:00,5.94,5.94,5.91,5.92,68400.0,4.6857,4.6857,4.6621,4.67,68400.0
2009-01-29 15:30:00,5.92,5.92,5.89,5.9,130000.0,4.67,4.67,4.6463,4.6542,130000.0
2009-01-29 15:40:00,5.9,5.92,5.89,5.91,268400.0,4.6542,4.67,4.6463,4.6621,268400.0
2009-01-29 15:50:00,5.91,5.92,5.9,5.92,507600.0,4.6621,4.67,4.6542,4.67,507600.0
2009-01-30 09:30:00,5.97,6.0,5.91,5.96,102800.0,4.7094,4.7331,4.6621,4.7015,102800.0
2009-01-30 09:40:00,5.96,5.96,5.92,5.92,104000.0,4.7015,4.7015,4.67,4.67,104000.0
2009-01-30 09:50:00,5.93,5.93,5.87,5.87,145600.0,4.6779,4.6779,4.6305,4.6305,145600.0
2009-01-30 10:00:00,5.87,5.87,5.84,5.84,168800.0,4.6305,4.6305,4.6069,4.6069,168800.0
2009-01-30 10:10:00,5.84,5.85,5.8,5.81,178800.0,4.6069,4.6147,4.5753,4.5832,178800.0
2009-01-30 10:20:00,5.81,5.82,5.78,5.79,113600.0,4.5832,4.5911,4.5595,4.5674,113600.0
2009-01-30 10:30:00,5.79,5.79,5.77,5.78,128000.0,4.5674,4.5674,4.5516,4.5595,128000.0
2009-01-30 10:40:00,5.78,5.79,5.77,5.78,140000.0,4.5595,4.5674,4.5516,4.5595,140000.0
2009-01-30 10:50:00,5.78,5.78,5.76,5.78,110000.0,4.5595,4.5595,4.5438,4.5595,110000.0
2009-01-30 11:00:00,5.77,5.8,5.77,5.79,129600.0,4.5516,4.5753,4.5516,4.5674,129600.0
2009-01-30 11:10:00,5.79,5.79,5.76,5.76,217600.0,4.5674,4.5674,4.5438,4.5438,217600.0
2009-01-30 11:20:00,5.76,5.76,5.72,5.73,189600.0,4.5438,4.5438,4.5122,4.5201,189600.0
2009-01-30 11:30:00,5.72,5.73,5.71,5.71,161600.0,4.5122,4.5201,4.5043,4.5043,161600.0
2009-01-30 11:40:00,5.72,5.73,5.71,5.73,60400.0,4.5122,4.5201,4.5043,4.5201,60400.0
2009-01-30 11:50:00,5.73,5.74,5.72,5.72,91200.0,4.5201,4.528,4.5122,4.5122,91200.0
2009-01-30 12:00:00,5.72,5.72,5.7,5.72,106800.0,4.5122,4.5122,4.4964,4.5122,106800.0
2009-01-30 12:10:00,5.72,5.75,5.72,5.75,68400.0,4.5122,4.5359,4.5122,4.5359,68400.0
2009-01-30 12:20:00,5.75,5.76,5.75,5.75,38800.0,4.5359,4.5438,4.5359,4.5359,38800.0
2009-01-30 12:30:00,5.75,5.75,5.74,5.75,56800.0,4.5359,4.5359,4.528,4.5359,56800.0
2009-01-30 12:40:00,5.75,5.77,5.75,5.77,50400.0,4.5359,4.5516,4.5359,4.5516,50400.0
2009-01-30 12:50:00,5.76,5.76,5.76,5.76,42400.0,4.5438,4.5438,4.5438,4.5438,42400.0
2009-01-30 13:00:00,5.76,5.8,5.76,5.79,102400.0,4.5438,4.5753,4.5438,4.5674,102400.0
2009-01-30 13:10:00,5.8,5.8,5.76,5.77,73200.0,4.5753,4.5753,4.5438,4.5516,73200.0
2009-01-30 13:20:00,5.77,5.77,5.73,5.73,131200.0,4.5516,4.5516,4.5201,4.5201,131200.0
2009-01-30 13:30:00,5.74,5.74,5.71,5.71,154400.0,4.528,4.528,4.5043,4.5043,154400.0
2009-01-30 13:40:00,5.71,5.71,5.69,5.71,123600.0,4.5043,4.5043,4.4885,4.5043,123600.0
2009-01-30 13:50:00,5.71,5.73,5.7,5.72,145600.0,4.5043,4.5201,4.4964,4.5122,145600.0
2009-01-30 14:00:00,5.72,5.74,5.71,5.71,136000.0,4.5122,4.528,4.5043,4.5043,136000.0
2009-01-30 14:10:00,5.71,5.73,5.71,5.72,128800.0,4.5043,4.5201,4.5043,4.5122,128800.0
2009-01-30 14:20:00,5.71,5.75,5.71,5.75,109200.0,4.5043,4.5359,4.5043,4.5359,109200.0
2009-01-30 14:30:00,5.74,5.75,5.73,5.73,109200.0,4.528,4.5359,4.5201,4.5201,109200.0
2009-01-30 14:40:00,5.73,5.73,5.71,5.71,84400.0,4.5201,4.5201,4.5043,4.5043,84400.0
2009-01-30 14:50:00,5.71,5.71,5.69,5.7,114400.0,4.5043,4.5043,4.4885,4.4964,114400.0
2009-01-30 15:00:00,5.7,5.72,5.69,5.7,207600.0,4.4964,4.5122,4.4885,4.4964,207600.0
2009-01-30 15:10:00,5.7,5.72,5.69,5.69,186400.0,4.4964,4.5122,4.4885,4.4885,186400.0
2009-01-30 15:20:00,5.69,5.69,5.67,5.67,275200.0,4.4885,4.4885,4.4728,4.4728,275200.0
2009-01-30 15:30:00,5.67,5.67,5.65,5.66,282000.0,4.4728,4.4728,4.457,4.4649,282000.0
2009-01-30 15:40:00,5.66,5.7,5.66,5.69,621600.0,4.4649,4.4964,4.4649,4.4885,621600.0
2009-01-30 15:50:00,5.69,5.7,5.68,5.68,490000.0,4.4885,4.4964,4.4806,4.4806,490000.0
2009-02-02 09:30:00,5.38,5.47,5.38,5.44,568400.0,4.3338,4.4063,4.3338,4.3822,568400.0
2009-02-02 09:40:00,5.44,5.45,5.39,5.42,376400.0,4.3822,4.3902,4.3419,4.3661,376400.0
2009-02-02 09:50:00,5.42,5.43,5.41,5.43,224000.0,4.3661,4.3741,4.358,4.3741,224000.0
2009-02-02 10:00:00,5.43,5.48,5.43,5.48,334000.0,4.3741,4.4144,4.3741,4.4144,334000.0
2009-02-02 10:10:00,5.48,5.53,5.47,5.51,236000.0,4.4144,4.4547,4.4063,4.4386,236000.0
2009-02-02 10:20:00,5.51,5.52,5.5,5.51,193600.0,4.4386,4.4466,4.4305,4.4386,193600.0
2009-02-02 10:30:00,5.51,5.52,5.49,5.5,271200.0,4.4386,4.4466,4.4225,4.4305,271200.0
2009-02-02 10:40:00,5.5,5.5,5.49,5.5,205200.0,4.4305,4.4305,4.4225,4.4305,205200.0
2009-02-02 10:50:00,5.5,5.52,5.49,5.51,132000.0,4.4305,4.4466,4.4225,4.4386,132000.0
2009-02-02 11:00:00,5.51,5.52,5.49,5.5,125200.0,4.4386,4.4466,4.4225,4.4305,125200.0
2009-02-02 11:10:00,5.5,5.51,5.49,5.5,72800.0,4.4305,4.4386,4.4225,4.4305,72800.0
2009-02-02 11:20:00,5.5,5.5,5.48,5.49,88000.0,4.4305,4.4305,4.4144,4.4225,88000.0
2009-02-02 11:30:00,5.49,5.5,5.48,5.49,86000.0,4.4225,4.4305,4.4144,4.4225,86000.0
2009-02-02 11:40:00,5.48,5.5,5.48,5.49,144000.0,4.4144,4.4305,4.4144,4.4225,144000.0
2009-02-02 11:50:00,5.49,5.5,5.49,5.49,172400.0,4.4225,4.4305,4.4225,4.4225,172400.0
2009-02-02 12:00:00,5.49,5.51,5.49,5.5,107200.0,4.4225,4.4386,4.4225,4.4305,107200.0
2009-02-02 12:10:00,5.5,5.51,5.49,5.51,50400.0,4.4305,4.4386,4.4225,4.4386,50400.0
2009-02-02 12:20:00,5.51,5.51,5.5,5.51,76000.0,4.4386,4.4386,4.4305,4.4386,76000.0
2009-02-02 12:30:00,5.51,5.54,5.51,5.54,105600.0,4.4386,4.4627,4.4386,4.4627,105600.0
2009-02-02 12:40:00,5.54,5.55,5.53,5.54,141200.0,4.4627,4.4708,4.4547,4.4627,141200.0
2009-02-02 12:50:00,5.54,5.54,5.53,5.54,50800.0,4.4627,4.4627,4.4547,4.4627,50800.0
2009-02-02 13:00:00,5.54,5.54,5.52,5.53,93200.0,4.4627,4.4627,4.4466,4.4547,93200.0
2009-02-02 13:10:00,5.53,5.53,5.5,5.51,92400.0,4.4547,4.4547,4.4305,4.4386,92400.0
2009-02-02 13:20:00,5.51,5.51,5.5,5.5,106400.0,4.4386,4.4386,4.4305,4.4305,106400.0
2009-02-02 13:30:00,5.5,5.52,5.5,5.51,83600.0,4.4305,4.4466,4.4305,4.4386,83600.0
2009-02-02 13:40:00,5.51,5.52,5.51,5.51,66800.0,4.4386,4.4466,4.4386,4.4386,66800.0
2009-02-02 13:50:00,5.51,5.51,5.48,5.48,183200.0,4.4386,4.4386,4.4144,4.4144,183200.0
2009-02-02 14:00:00,5.48,5.5,5.48,5.49,106800.0,4.4144,4.4305,4.4144,4.4225,106800.0
2009-02-02 14:10:00,5.49,5.51,5.49,5.5,102800.0,4.4225,4.4386,4.4225,4.4305,102800.0
2009-02-02 14:20:00,5.5,5.5,5.48,5.49,166000.0,4.4305,4.4305,4.4144,4.4225,166000.0
2009-02-02 14:30:00,5.49,5.5,5.48,5.49,117600.0,4.4225,4.4305,4.4144,4.4225,117600.0
2009-02-02 14:40:00,5.48,5.51,5.48,5.49,138800.0,4.4144,4.4386,4.4144,4.4225,138800.0
2009-02-02 14:50:00,5.49,5.5,5.48,5.5,151600.0,4.4225,4.4305,4.4144,4.4305,151600.0
2009-02-02 15:00:00,5.5,5.53,5.49,5.53,229600.0,4.4305,4.4547,4.4225,4.4547,229600.0
2009-02-02 15:10:00,5.53,5.55,5.52,5.55,280800.0,4.4547,4.4708,4.4466,4.4708,280800.0
2009-02-02 15:20:00,5.55,5.57,5.54,5.57,270800.0,4.4708,4.4869,4.4627,4.4869,270800.0
2009-02-02 15:30:00,5.57,5.59,5.56,5.56,380400.0,4.4869,4.503,4.4788,4.4788,380400.0
2009-02-02 15:40:00,5.56,5.58,5.55,5.55,492400.0,4.4788,4.495,4.4708,4.4708,492400.0
2009-02-02 15:50:00,5.55,5.57,5.55,5.55,693600.0,4.4708,4.4869,4.4708,4.4708,693600.0
2009-02-03 09:30:00,5.5,5.55,5.5,5.52,157600.0,4.4305,4.4708,4.4305,4.4466,157600.0
2009-02-03 09:40:00,5.52,5.53,5.48,5.49,164000.0,4.4466,4.4547,4.4144,4.4225,164000.0
2009-02-03 09:50:00,5.5,5.5,5.46,5.48,190400.0,4.4305,4.4305,4.3983,4.4144,190400.0
2009-02-03 10:00:00,5.48,5.51,5.47,5.49,320800.0,4.4144,4.4386,4.4063,4.4225,320800.0
2009-02-03 10:10:00,5.49,5.51,5.48,5.48,244000.0,4.4225,4.4386,4.4144,4.4144,244000.0
2009-02-03 10:20:00,5.48,5.51,5.47,5.5,149600.0,4.4144,4.4386,4.4063,4.4305,149600.0
2009-02-03 10:30:00,5.5,5.52,5.49,5.5,104400.0,4.4305,4.4466,4.4225,4.4305,104400.0
2009-02-03 10:40:00,5.5,5.53,5.5,5.53,163600.0,4.4305,4.4547,4.4305,4.4547,163600.0
2009-02-03 10:50:00,5.53,5.54,5.51,5.51,240400.0,4.4547,4.4627,4.4386,4.4386,240400.0
2009-02-03 11:00:00,5.51,5.55,5.51,5.54,152800.0,4.4386,4.4708,4.4386,4.4627,152800.0
2009-02-03 11:10:00,5.54,5.55,5.54,5.54,99600.0,4.4627,4.4708,4.4627,4.4627,99600.0
2009-02-03 11:20:00,5.55,5.56,5.54,5.55,60800.0,4.4708,4.4788,4.4627,4.4708,60800.0
2009-02-03 11:30:00,5.55,5.55,5.53,5.53,54400.0,4.4708,4.4708,4.4547,4.4547,54400.0
2009-02-03 11:40:00,5.54,5.54,5.53,5.53,116400.0,4.4627,4.4627,4.4547,4.4547,116400.0
2009-02-03 11:50:00,5.53,5.54,5.52,5.53,62000.0,4.4547,4.4627,4.4466,4.4547,62000.0
2009-02-03 12:00:00,5.53,5.54,5.53,5.54,64400.0,4.4547,4.4627,4.4547,4.4627,64400.0
2009-02-03 12:10:00,5.53,5.55,5.53,5.53,92800.0,4.4547,4.4708,4.4547,4.4547,92800.0
2009-02-03 12:20:00,5.53,5.54,5.53,5.54,26800.0,4.4547,4.4627,4.4547,4.4627,26800.0
2009-02-03 12:30:00,5.54,5.55,5.54,5.55,33200.0,4.4627,4.4708,4.4627,4.4708,33200.0
2009-02-03 12:40:00,5.55,5.56,5.55,5.55,36400.0,4.4708,4.4788,4.4708,4.4708,36400.0
2009-02-03 12:50:00,5.55,5.56,5.54,5.54,59200.0,4.4708,4.4788,4.4627,4.4627,59200.0
2009-02-03 13:00:00,5.54,5.54,5.53,5.54,66800.0,4.4627,4.4627,4.4547,4.4627,66800.0
2009-02-03 13:10:00,5.54,5.56,5.54,5.56,38400.0,4.4627,4.4788,4.4627,4.4788,38400.0
2009-02-03 13:20:00,5.56,5.56,5.54,5.55,59600.0,4.4788,4.4788,4.4627,4.4708,59600.0
2009-02-03 13:30:00,5.55,5.57,5.55,5.57,49600.0,4.4708,4.4869,4.4708,4.4869,49600.0
2009-02-03 13:40:00,5.57,5.57,5.55,5.55,89600.0,4.4869,4.4869,4.4708,4.4708,89600.0
2009-02-03 13:50:00,5.55,5.56,5.54,5.56,138800.0,4.4708,4.4788,4.4627,4.4788,138800.0
2009-02-03 14:00:00,5.56,5.59,5.56,5.59,126000.0,4.4788,4.503,4.4788,4.503,126000.0
2009-02-03 14:10:00,5.59,5.62,5.58,5.61,146000.0,4.503,4.5272,4.495,4.5191,146000.0
2009-02-03 14:20:00,5.61,5.62,5.6,5.6,90800.0,4.5191,4.5272,4.5111,4.5111,90800.0
2009-02-03 14:30:00,5.6,5.62,5.6,5.61,116400.0,4.5111,4.5272,4.5111,4.5191,116400.0
2009-02-03 14:40:00,5.61,5.63,5.61,5.62,124000.0,4.5191,4.5352,4.5191,4.5272,124000.0
2009-02-03 14:50:00,5.62,5.62,5.6,5.6,181600.0,4.5272,4.5272,4.5111,4.5111,181600.0
2009-02-03 15:00:00,5.6,5.64,5.6,5.64,157600.0,4.5111,4.5433,4.5111,4.5433,157600.0
2009-02-03 15:10:00,5.64,5.65,5.63,5.63,173600.0,4.5433,4.5513,4.5352,4.5352,173600.0
2009-02-03 15:20:00,5.63,5.66,5.62,5.64,162800.0,4.5352,4.5594,4.5272,4.5433,162800.0
2009-02-03 15:30:00,5.64,5.65,5.62,5.63,203600.0,4.5433,4.5513,4.5272,4.5352,203600.0
2009-02-03 15:40:00,5.63,5.64,5.61,5.62,326400.0,4.5352,4.5433,4.5191,4.5272,326400.0
2009-02-03 15:50:00,5.62,5.64,5.62,5.62,774400.0,4.5272,4.5433,4.5272,4.5272,774400.0
2009-02-04 09:30:00,5.64,5.7,5.59,5.61,131600.0,4.5433,4.5916,4.503,4.5191,131600.0
2009-02-04 09:40:00,5.61,5.64,5.61,5.62,158800.0,4.5191,4.5433,4.5191,4.5272,158800.0
2009-02-04 09:50:00,5.62,5.65,5.61,5.63,206000.0,4.5272,4.5513,4.5191,4.5352,206000.0
2009-02-04 10:00:00,5.64,5.66,5.64,5.66,261200.0,4.5433,4.5594,4.5433,4.5594,261200.0
2009-02-04 10:10:00,5.66,5.69,5.66,5.66,158000.0,4.5594,4.5836,4.5594,4.5594,158000.0
2009-02-04 10:20:00,5.66,5.68,5.66,5.68,84400.0,4.5594,4.5755,4.5594,4.5755,84400.0
2009-02-04 10:30:00,5.68,5.71,5.67,5.69,172400.0,4.5755,4.5997,4.5674,4.5836,172400.0
2009-02-04 10:40:00,5.69,5.7,5.68,5.68,83200.0,4.5836,4.5916,4.5755,4.5755,83200.0
2009-02-04 10:50:00,5.68,5.7,5.68,5.7,97600.0,4.5755,4.5916,4.5755,4.5916,97600.0
2009-02-04 11:00:00,5.7,5.71,5.69,5.71,178000.0,4.5916,4.5997,4.5836,4.5997,178000.0
2009-02-04 11:10:00,5.71,5.71,5.69,5.7,128800.0,4.5997,4.5997,4.5836,4.5916,128800.0
2009-02-04 11:20:00,5.7,5.7,5.69,5.69,76800.0,4.5916,4.5916,4.5836,4.5836,76800.0
2009-02-04 11:30:00,5.7,5.7,5.68,5.68,65600.0,4.5916,4.5916,4.5755,4.5755,65600.0
2009-02-04 11:40:00,5.68,5.69,5.67,5.68,58000.0,4.5755,4.5836,4.5674,4.5755,58000.0
2009-02-04 11:50:00,5.68,5.69,5.68,5.68,94000.0,4.5755,4.5836,4.5755,4.5755,94000.0
2009-02-04 12:00:00,5.68,5.69,5.68,5.68,124800.0,4.5755,4.5836,4.5755,4.5755,124800.0
2009-02-04 12:10:00,5.68,5.69,5.67,5.68,59600.0,4.5755,4.5836,4.5674,4.5755,59600.0
2009-02-04 12:20:00,5.68,5.68,5.67,5.68,79600.0,4.5755,4.5755,4.5674,4.5755,79600.0
2009-02-04 12:30:00,5.67,5.68,5.67,5.67,65200.0,4.5674,4.5755,4.5674,4.5674,65200.0
2009-02-04 12:40:00,5.67,5.68,5.67,5.68,67200.0,4.5674,4.5755,4.5674,4.5755,67200.0
2009-02-04 12:50:00,5.67,5.67,5.64,5.65,70000.0,4.5674,4.5674,4.5433,4.5513,70000.0
2009-02-04 13:00:00,5.65,5.66,5.64,5.66,90800.0,4.5513,4.5594,4.5433,4.5594,90800.0
2009-02-04 13:10:00,5.66,5.66,5.64,5.65,96400.0,4.5594,4.5594,4.5433,4.5513,96400.0
2009-02-04 13:20:00,5.65,5.68,5.65,5.68,96800.0,4.5513,4.5755,4.5513,4.5755,96800.0
2009-02-04 13:30:00,5.68,5.68,5.63,5.64,127600.0,4.5755,4.5755,4.5352,4.5433,127600.0
2009-02-04 13:40:00,5.64,5.64,5.61,5.61,217600.0,4.5433,4.5433,4.5191,4.5191,217600.0
2009-02-04 13:50:00,5.61,5.62,5.59,5.61,190000.0,4.5191,4.5272,4.503,4.5191,190000.0
2009-02-04 14:00:00,5.61,5.61,5.58,5.58,160400.0,4.5191,4.5191,4.495,4.495,160400.0
2009-02-04 14:10:00,5.58,5.61,5.56,5.58,597200.0,4.495,4.5191,4.4788,4.495,597200.0
2009-02-04 14:20:00,5.58,5.59,5.56,5.57,174800.0,4.495,4.503,4.4788,4.4869,174800.0
2009-02-04 14:30:00,5.57,5.59,5.57,5.59,100800.0,4.4869,4.503,4.4869,4.503,100800.0
2009-02-04 14:40:00,5.6,5.6,5.58,5.6,110400.0,4.5111,4.5111,4.495,4.5111,110400.0
2009-02-04 14:50:00,5.59,5.61,5.57,5.6,231600.0,4.503,4.5191,4.4869,4.5111,231600.0
2009-02-04 15:00:00,5.6,5.61,5.58,5.6,440000.0,4.5111,4.5191,4.495,4.5111,440000.0
2009-02-04 15:10:00,5.6,5.6,5.57,5.59,275600.0,4.5111,4.5111,4.4869,4.503,275600.0
2009-02-04 15:20:00,5.58,5.59,5.56,5.58,259600.0,4.495,4.503,4.4788,4.495,259600.0
2009-02-04 15:30:00,5.58,5.59,5.57,5.57,259600.0,4.495,4.503,4.4869,4.4869,259600.0
2009-02-04 15:40:00,5.58,5.59,5.56,5.57,378400.0,4.495,4.503,4.4788,4.4869,378400.0
2009-02-04 15:50:00,5.57,5.59,5.57,5.57,487600.0,4.4869,4.503,4.4869,4.4869,487600.0
2009-02-05 09:30:00,5.55,5.55,5.38,5.55,115600.0,4.4708,4.4708,4.3338,4.4708,115600.0
2009-02-05 09:40:00,5.54,5.56,5.53,5.54,209200.0,4.4627,4.4788,4.4547,4.4627,209200.0
2009-02-05 09:50:00,5.54,5.54,5.51,5.54,161200.0,4.4627,4.4627,4.4386,4.4627,161200.0
2009-02-05 10:00:00,5.54,5.56,5.53,5.53,205200.0,4.4627,4.4788,4.4547,4.4547,205200.0
2009-02-05 10:10:00,5.53,5.57,5.53,5.56,208800.0,4.4547,4.4869,4.4547,4.4788,208800.0
2009-02-05 10:20:00,5.56,5.58,5.55,5.56,163200.0,4.4788,4.495,4.4708,4.4788,163200.0
2009-02-05 10:30:00,5.56,5.59,5.55,5.58,202400.0,4.4788,4.503,4.4708,4.495,202400.0
2009-02-05 10:40:00,5.58,5.61,5.58,5.59,271200.0,4.495,4.5191,4.495,4.503,271200.0
2009-02-05 10:50:00,5.59,5.63,5.58,5.61,310400.0,4.503,4.5352,4.495,4.5191,310400.0
2009-02-05 11:00:00,5.61,5.64,5.61,5.63,251200.0,4.5191,4.5433,4.5191,4.5352,251200.0
2009-02-05 11:10:00,5.63,5.63,5.6,5.61,206000.0,4.5352,4.5352,4.5111,4.5191,206000.0
2009-02-05 11:20:00,5.61,5.63,5.6,5.62,190400.0,4.5191,4.5352,4.5111,4.5272,190400.0
2009-02-05 11:30:00,5.62,5.64,5.61,5.61,258800.0,4.5272,4.5433,4.5191,4.5191,258800.0
2009-02-05 11:40:00,5.61,5.64,5.61,5.63,232400.0,4.5191,4.5433,4.5191,4.5352,232400.0
2009-02-05 11:50:00,5.63,5.65,5.62,5.65,134800.0,4.5352,4.5513,4.5272,4.5513,134800.0
2009-02-05 12:00:00,5.65,5.68,5.64,5.67,282800.0,4.5513,4.5755,4.5433,4.5674,282800.0
2009-02-05 12:10:00,5.67,5.7,5.67,5.68,185200.0,4.5674,4.5916,4.5674,4.5755,185200.0
2009-02-05 12:20:00,5.68,5.69,5.66,5.66,167200.0,4.5755,4.5836,4.5594,4.5594,167200.0
2009-02-05 12:30:00,5.66,5.67,5.64,5.65,230000.0,4.5594,4.5674,4.5433,4.5513,230000.0
2009-02-05 12:40:00,5.65,5.68,5.65,5.67,109200.0,4.5513,4.5755,4.5513,4.5674,109200.0
2009-02-05 12:50:00,5.67,5.68,5.65,5.68,134400.0,4.5674,4.5755,4.5513,4.5755,134400.0
2009-02-05 13:00:00,5.68,5.68,5.67,5.68,116000.0,4.5755,4.5755,4.5674,4.5755,116000.0
2009-02-05 13:10:00,5.68,5.69,5.68,5.69,270800.0,4.5755,4.5836,4.5755,4.5836,270800.0
2009-02-05 13:20:00,5.69,5.69,5.68,5.68,186800.0,4.5836,4.5836,4.5755,4.5755,186800.0
2009-02-05 13:30:00,5.68,5.7,5.68,5.69,248000.0,4.5755,4.5916,4.5755,4.5836,248000.0
2009-02-05 13:40:00,5.69,5.71,5.68,5.7,180400.0,4.5836,4.5997,4.5755,4.5916,180400.0
2009-02-05 13:50:00,5.7,5.71,5.69,5.69,310400.0,4.5916,4.5997,4.5836,4.5836,310400.0
2009-02-05 14:00:00,5.69,5.72,5.69,5.71,311200.0,4.5836,4.6077,4.5836,4.5997,311200.0
2009-02-05 14:10:00,5.71,5.71,5.7,5.71,131600.0,4.5997,4.5997,4.5916,4.5997,131600.0
2009-02-05 14:20:00,5.7,5.74,5.7,5.73,273600.0,4.5916,4.6238,4.5916,4.6158,273600.0
2009-02-05 14:30:00,5.74,5.76,5.72,5.76,391200.0,4.6238,4.6399,4.6077,4.6399,391200.0
2009-02-05 14:40:00,5.76,5.77,5.75,5.76,512000.0,4.6399,4.648,4.6319,4.6399,512000.0
2009-02-05 14:50:00,5.76,5.76,5.74,5.75,658400.0,4.6399,4.6399,4.6238,4.6319,658400.0
2009-02-05 15:00:00,5.75,5.76,5.73,5.74,558400.0,4.6319,4.6399,4.6158,4.6238,558400.0
2009-02-05 15:10:00,5.74,5.76,5.74,5.75,332000.0,4.6238,4.6399,4.6238,4.6319,332000.0
2009-02-05 15:20:00,5.74,5.77,5.74,5.77,265600.0,4.6238,4.648,4.6238,4.648,265600.0
2009-02-05 15:30:00,5.77,5.77,5.74,5.75,296800.0,4.648,4.648,4.6238,4.6319,296800.0
2009-02-05 15:40:00,5.75,5.77,5.74,5.75,469600.0,4.6319,4.648,4.6238,4.6319,469600.0
2009-02-05 15:50:00,5.75,5.76,5.74,5.76,678400.0,4.6319,4.6399,4.6238,4.6399,678400.0
2009-02-06 09:30:00,5.77,5.88,5.75,5.87,204400.0,4.648,4.7366,4.6319,4.7286,204400.0
2009-02-06 09:40:00,5.87,5.88,5.82,5.84,313200.0,4.7286,4.7366,4.6883,4.7044,313200.0
2009-02-06 09:50:00,5.84,5.89,5.84,5.88,172000.0,4.7044,4.7447,4.7044,4.7366,172000.0
2009-02-06 10:00:00,5.88,5.89,5.87,5.88,126400.0,4.7366,4.7447,4.7286,4.7366,126400.0
2009-02-06 10:10:00,5.88,5.91,5.88,5.88,185600.0,4.7366,4.7608,4.7366,4.7366,185600.0
2009-02-06 10:20:00,5.88,5.9,5.88,5.89,192400.0,4.7366,4.7527,4.7366,4.7447,192400.0
2009-02-06 10:30:00,5.89,5.91,5.89,5.9,116400.0,4.7447,4.7608,4.7447,4.7527,116400.0
2009-02-06 10:40:00,5.9,5.9,5.87,5.89,119600.0,4.7527,4.7527,4.7286,4.7447,119600.0
2009-02-06 10:50:00,5.89,5.9,5.88,5.88,132000.0,4.7447,4.7527,4.7366,4.7366,132000.0
2009-02-06 11:00:00,5.88,5.91,5.88,5.9,174800.0,4.7366,4.7608,4.7366,4.7527,174800.0
2009-02-06 11:10:00,5.9,5.92,5.9,5.91,157200.0,4.7527,4.7688,4.7527,4.7608,157200.0
2009-02-06 11:20:00,5.91,5.91,5.89,5.9,131600.0,4.7608,4.7608,4.7447,4.7527,131600.0
2009-02-06 11:30:00,5.91,5.91,5.9,5.91,87600.0,4.7608,4.7608,4.7527,4.7608,87600.0
2009-02-06 11:40:00,5.91,5.93,5.9,5.92,112400.0,4.7608,4.7769,4.7527,4.7688,112400.0
2009-02-06 11:50:00,5.92,5.93,5.91,5.93,68400.0,4.7688,4.7769,4.7608,4.7769,68400.0
2009-02-06 12:00:00,5.93,5.93,5.92,5.92,182400.0,4.7769,4.7769,4.7688,4.7688,182400.0
2009-02-06 12:10:00,5.92,5.93,5.91,5.91,120400.0,4.7688,4.7769,4.7608,4.7608,120400.0
2009-02-06 12:20:00,5.91,5.93,5.9,5.91,129600.0,4.7608,4.7769,4.7527,4.7608,129600.0
2009-02-06 12:30:00,5.91,5.93,5.91,5.93,188400.0,4.7608,4.7769,4.7608,4.7769,188400.0
2009-02-06 12:40:00,5.93,5.93,5.92,5.92,191600.0,4.7769,4.7769,4.7688,4.7688,191600.0
2009-02-06 12:50:00,5.92,5.93,5.91,5.92,236400.0,4.7688,4.7769,4.7608,4.7688,236400.0
2009-02-06 13:00:00,5.92,5.94,5.92,5.93,394400.0,4.7688,4.7849,4.7688,4.7769,394400.0
2009-02-06 13:10:00,5.93,5.96,5.93,5.96,126000.0,4.7769,4.8011,4.7769,4.8011,126000.0
2009-02-06 13:20:00,5.96,5.97,5.95,5.96,144000.0,4.8011,4.8091,4.793,4.8011,144000.0
2009-02-06 13:30:00,5.96,5.98,5.96,5.98,158800.0,4.8011,4.8172,4.8011,4.8172,158800.0
2009-02-06 13:40:00,5.97,5.97,5.96,5.96,131200.0,4.8091,4.8091,4.8011,4.8011,131200.0
2009-02-06 13:50:00,5.96,5.97,5.96,5.96,106000.0,4.8011,4.8091,4.8011,4.8011,106000.0
2009-02-06 14:00:00,5.97,5.97,5.94,5.96,223600.0,4.8091,4.8091,4.7849,4.8011,223600.0
2009-02-06 14:10:00,5.95,5.97,5.95,5.95,110400.0,4.793,4.8091,4.793,4.793,110400.0
2009-02-06 14:20:00,5.95,5.96,5.95,5.96,188400.0,4.793,4.8011,4.793,4.8011,188400.0
2009-02-06 14:30:00,5.97,5.98,5.96,5.96,273600.0,4.8091,4.8172,4.8011,4.8011,273600.0
2009-02-06 14:40:00,5.96,5.97,5.95,5.95,174000.0,4.8011,4.8091,4.793,4.793,174000.0
2009-02-06 14:50:00,5.95,5.97,5.94,5.96,166400.0,4.793,4.8091,4.7849,4.8011,166400.0
2009-02-06 15:00:00,5.96,5.96,5.93,5.93,268000.0,4.8011,4.8011,4.7769,4.7769,268000.0
2009-02-06 15:10:00,5.93,5.95,5.93,5.95,352400.0,4.7769,4.793,4.7769,4.793,352400.0
2009-02-06 15:20:00,5.95,5.96,5.93,5.95,378000.0,4.793,4.8011,4.7769,4.793,378000.0
2009-02-06 15:30:00,5.95,5.96,5.95,5.95,281600.0,4.793,4.8011,4.793,4.793,281600.0
2009-02-06 15:40:00,5.95,5.97,5.95,5.96,561600.0,4.793,4.8091,4.793,4.8011,561600.0
2009-02-06 15:50:00,5.96,5.98,5.95,5.96,768800.0,4.8011,4.8172,4.793,4.8011,768800.0
2009-02-09 09:30:00,5.88,5.93,5.85,5.89,241200.0,4.7366,4.7769,4.7124,4.7447,241200.0
2009-02-09 09:40:00,5.89,5.92,5.89,5.91,88800.0,4.7447,4.7688,4.7447,4.7608,88800.0
2009-02-09 09:50:00,5.91,5.93,5.9,5.93,107200.0,4.7608,4.7769,4.7527,4.7769,107200.0
2009-02-09 10:00:00,5.92,5.93,5.89,5.89,117200.0,4.7688,4.7769,4.7447,4.7447,117200.0
2009-02-09 10:10:00,5.89,5.89,5.88,5.89,128400.0,4.7447,4.7447,4.7366,4.7447,128400.0
2009-02-09 10:20:00,5.89,5.9,5.89,5.9,106000.0,4.7447,4.7527,4.7447,4.7527,106000.0
2009-02-09 10:30:00,5.9,5.92,5.88,5.92,152800.0,4.7527,4.7688,4.7366,4.7688,152800.0
2009-02-09 10:40:00,5.92,5.98,5.92,5.97,218800.0,4.7688,4.8172,4.7688,4.8091,218800.0
2009-02-09 10:50:00,5.97,6.0,5.96,6.0,126000.0,4.8091,4.8333,4.8011,4.8333,126000.0
2009-02-09 11:00:00,6.0,6.0,5.97,5.98,128400.0,4.8333,4.8333,4.8091,4.8172,128400.0
2009-02-09 11:10:00,5.98,5.98,5.96,5.96,206000.0,4.8172,4.8172,4.8011,4.8011,206000.0
2009-02-09 11:20:00,5.96,5.99,5.96,5.99,236400.0,4.8011,4.8252,4.8011,4.8252,236400.0
2009-02-09 11:30:00,5.99,5.99,5.97,5.98,115200.0,4.8252,4.8252,4.8091,4.8172,115200.0
2009-02-09 11:40:00,5.98,5.98,5.96,5.96,64400.0,4.8172,4.8172,4.8011,4.8011,64400.0
2009-02-09 11:50:00,5.97,5.98,5.97,5.98,74800.0,4.8091,4.8172,4.8091,4.8172,74800.0
2009-02-09 12:00:00,5.98,5.98,5.96,5.96,143600.0,4.8172,4.8172,4.8011,4.8011,143600.0
2009-02-09 12:10:00,5.96,5.98,5.96,5.98,99600.0,4.8011,4.8172,4.8011,4.8172,99600.0
2009-02-09 12:20:00,5.98,5.99,5.97,5.98,91600.0,4.8172,4.8252,4.8091,4.8172,91600.0
2009-02-09 12:30:00,5.99,6.0,5.98,6.0,126800.0,4.8252,4.8333,4.8172,4.8333,126800.0
2009-02-09 12:40:00,6.0,6.01,5.99,6.01,183200.0,4.8333,4.8413,4.8252,4.8413,183200.0
2009-02-09 12:50:00,6.0,6.02,6.0,6.02,118000.0,4.8333,4.8494,4.8333,4.8494,118000.0
2009-02-09 13:00:00,6.02,6.02,6.01,6.01,180400.0,4.8494,4.8494,4.8413,4.8413,180400.0
2009-02-09 13:10:00,6.01,6.02,6.0,6.0,75600.0,4.8413,4.8494,4.8333,4.8333,75600.0
2009-02-09 13:20:00,6.0,6.0,6.0,6.0,51600.0,4.8333,4.8333,4.8333,4.8333,51600.0
2009-02-09 13:30:00,6.0,6.0,5.97,5.98,200400.0,4.8333,4.8333,4.8091,4.8172,200400.0
2009-02-09 13:40:00,5.99,6.0,5.98,5.98,303200.0,4.8252,4.8333,4.8172,4.8172,303200.0
2009-02-09 13:50:00,5.98,6.0,5.98,5.99,162000.0,4.8172,4.8333,4.8172,4.8252,162000.0
2009-02-09 14:00:00,5.99,6.0,5.99,5.99,219200.0,4.8252,4.8333,4.8252,4.8252,219200.0
2009-02-09 14:10:00,5.99,5.99,5.96,5.97,310000.0,4.8252,4.8252,4.8011,4.8091,310000.0
2009-02-09 14:20:00,5.97,5.98,5.96,5.97,129200.0,4.8091,4.8172,4.8011,4.8091,129200.0
2009-02-09 14:30:00,5.97,5.98,5.96,5.98,165600.0,4.8091,4.8172,4.8011,4.8172,165600.0
2009-02-09 14:40:00,5.98,5.98,5.96,5.97,186000.0,4.8172,4.8172,4.8011,4.8091,186000.0
2009-02-09 14:50:00,5.97,5.98,5.97,5.98,185200.0,4.8091,4.8172,4.8091,4.8172,185200.0
2009-02-09 15:00:00,5.98,5.98,5.96,5.96,200400.0,4.8172,4.8172,4.8011,4.8011,200400.0
2009-02-09 15:10:00,5.96,5.99,5.96,5.99,321200.0,4.8011,4.8252,4.8011,4.8252,321200.0
2009-02-09 15:20:00,5.99,6.01,5.99,6.01,278000.0,4.8252,4.8413,4.8252,4.8413,278000.0
2009-02-09 15:30:00,6.01,6.02,5.99,5.99,329600.0,4.8413,4.8494,4.8252,4.8252,329600.0
2009-02-09 15:40:00,5.99,6.0,5.99,6.0,414800.0,4.8252,4.8333,4.8252,4.8333,414800.0
2009-02-09 15:50:00,6.0,6.0,5.99,6.0,604000.0,4.8333,4.8333,4.8252,4.8333,604000.0
2009-02-10 09:30:00,5.97,6.04,5.93,5.95,61200.0,4.8091,4.8655,4.7769,4.793,61200.0
2009-02-10 09:40:00,5.95,5.97,5.92,5.96,120000.0,4.793,4.8091,4.7688,4.8011,120000.0
2009-02-10 09:50:00,5.96,5.98,5.94,5.95,130000.0,4.8011,4.8172,4.7849,4.793,130000.0
2009-02-10 10:00:00,5.95,5.95,5.92,5.93,348800.0,4.793,4.793,4.7688,4.7769,348800.0
2009-02-10 10:10:00,5.93,5.93,5.9,5.91,229600.0,4.7769,4.7769,4.7527,4.7608,229600.0
2009-02-10 10:20:00,5.92,5.92,5.88,5.88,245600.0,4.7688,4.7688,4.7366,4.7366,245600.0
2009-02-10 10:30:00,5.88,5.91,5.88,5.91,163200.0,4.7366,4.7608,4.7366,4.7608,163200.0
2009-02-10 10:40:00,5.91,5.93,5.9,5.93,165200.0,4.7608,4.7769,4.7527,4.7769,165200.0
2009-02-10 10:50:00,5.93,5.94,5.93,5.94,231200.0,4.7769,4.7849,4.7769,4.7849,231200.0
2009-02-10 11:00:00,5.93,5.96,5.85,5.85,466800.0,4.7769,4.8011,4.7124,4.7124,466800.0
2009-02-10 11:10:00,5.85,5.86,5.82,5.86,279200.0,4.7124,4.7205,4.6883,4.7205,279200.0
2009-02-10 11:20:00,5.86,5.87,5.82,5.85,236400.0,4.7205,4.7286,4.6883,4.7124,236400.0
2009-02-10 11:30:00,5.85,5.85,5.73,5.79,390400.0,4.7124,4.7124,4.6158,4.6641,390400.0
2009-02-10 11:40:00,5.78,5.79,5.74,5.78,315200.0,4.6561,4.6641,4.6238,4.6561,315200.0
2009-02-10 11:50:00,5.78,5.79,5.75,5.79,154800.0,4.6561,4.6641,4.6319,4.6641,154800.0
2009-02-10 12:00:00,5.79,5.79,5.77,5.78,147600.0,4.6641,4.6641,4.648,4.6561,147600.0
2009-02-10 12:10:00,5.79,5.81,5.79,5.81,86400.0,4.6641,4.6802,4.6641,4.6802,86400.0
2009-02-10 12:20:00,5.8,5.8,5.78,5.78,103600.0,4.6722,4.6722,4.6561,4.6561,103600.0
2009-02-10 12:30:00,5.78,5.8,5.76,5.79,196800.0,4.6561,4.6722,4.6399,4.6641,196800.0
2009-02-10 12:40:00,5.79,5.8,5.78,5.8,85600.0,4.6641,4.6722,4.6561,4.6722,85600.0
2009-02-10 12:50:00,5.8,5.81,5.8,5.8,134400.0,4.6722,4.6802,4.6722,4.6722,134400.0
2009-02-10 13:00:00,5.8,5.81,5.77,5.77,172400.0,4.6722,4.6802,4.648,4.648,172400.0
2009-02-10 13:10:00,5.78,5.78,5.75,5.75,156400.0,4.6561,4.6561,4.6319,4.6319,156400.0
2009-02-10 13:20:00,5.75,5.76,5.73,5.75,342000.0,4.6319,4.6399,4.6158,4.6319,342000.0
2009-02-10 13:30:00,5.75,5.77,5.75,5.76,191600.0,4.6319,4.648,4.6319,4.6399,191600.0
2009-02-10 13:40:00,5.76,5.76,5.74,5.75,128800.0,4.6399,4.6399,4.6238,4.6319,128800.0
2009-02-10 13:50:00,5.75,5.76,5.74,5.75,104800.0,4.6319,4.6399,4.6238,4.6319,104800.0
2009-02-10 14:00:00,5.75,5.77,5.74,5.76,189200.0,4.6319,4.648,4.6238,4.6399,189200.0
2009-02-10 14:10:00,5.76,5.77,5.75,5.77,173600.0,4.6399,4.648,4.6319,4.648,173600.0
2009-02-10 14:20:00,5.77,5.77,5.73,5.73,238400.0,4.648,4.648,4.6158,4.6158,238400.0
2009-02-10 14:30:00,5.73,5.73,5.71,5.73,210400.0,4.6158,4.6158,4.5997,4.6158,210400.0
2009-02-10 14:40:00,5.73,5.75,5.73,5.73,201600.0,4.6158,4.6319,4.6158,4.6158,201600.0
2009-02-10 14:50:00,5.73,5.73,5.7,5.71,247600.0,4.6158,4.6158,4.5916,4.5997,247600.0
2009-02-10 15:00:00,5.71,5.74,5.71,5.73,176800.0,4.5997,4.6238,4.5997,4.6158,176800.0
2009-02-10 15:10:00,5.73,5.73,5.69,5.7,311200.0,4.6158,4.6158,4.5836,4.5916,311200.0
2009-02-10 15:20:00,5.7,5.73,5.68,5.72,280000.0,4.5916,4.6158,4.5755,4.6077,280000.0
2009-02-10 15:30:00,5.72,5.74,5.7,5.71,330800.0,4.6077,4.6238,4.5916,4.5997,330800.0
2009-02-10 15:40:00,5.71,5.76,5.69,5.75,466800.0,4.5997,4.6399,4.5836,4.6319,466800.0
2009-02-10 15:50:00,5.74,5.75,5.72,5.72,876400.0,4.6238,4.6319,4.6077,4.6077,876400.0
2009-02-11 09:30:00,5.81,5.85,5.78,5.84,216000.0,4.6802,4.7124,4.6561,4.7044,216000.0
2009-02-11 09:40:00,5.84,5.85,5.82,5.84,112400.0,4.7044,4.7124,4.6883,4.7044,112400.0
2009-02-11 09:50:00,5.84,5.85,5.83,5.83,132000.0,4.7044,4.7124,4.6963,4.6963,132000.0
2009-02-11 10:00:00,5.83,5.84,5.79,5.79,119200.0,4.6963,4.7044,4.6641,4.6641,119200.0
2009-02-11 10:10:00,5.79,5.8,5.76,5.76,92400.0,4.6641,4.6722,4.6399,4.6399,92400.0
2009-02-11 10:20:00,5.76,5.77,5.75,5.75,108800.0,4.6399,4.648,4.6319,4.6319,108800.0
2009-02-11 10:30:00,5.75,5.75,5.73,5.74,240400.0,4.6319,4.6319,4.6158,4.6238,240400.0
2009-02-11 10:40:00,5.74,5.78,5.74,5.77,132400.0,4.6238,4.6561,4.6238,4.648,132400.0
2009-02-11 10:50:00,5.78,5.78,5.77,5.78,277200.0,4.6561,4.6561,4.648,4.6561,277200.0
2009-02-11 11:00:00,5.78,5.78,5.76,5.77,115200.0,4.6561,4.6561,4.6399,4.648,115200.0
2009-02-11 11:10:00,5.77,5.81,5.77,5.79,139600.0,4.648,4.6802,4.648,4.6641,139600.0
2009-02-11 11:20:00,5.79,5.8,5.78,5.8,271200.0,4.6641,4.6722,4.6561,4.6722,271200.0
2009-02-11 11:30:00,5.8,5.82,5.79,5.79,282800.0,4.6722,4.6883,4.6641,4.6641,282800.0
2009-02-11 11:40:00,5.79,5.79,5.77,5.77,88800.0,4.6641,4.6641,4.648,4.648,88800.0
2009-02-11 11:50:00,5.77,5.79,5.77,5.78,94800.0,4.648,4.6641,4.648,4.6561,94800.0
2009-02-11 12:00:00,5.78,5.78,5.77,5.78,86400.0,4.6561,4.6561,4.648,4.6561,86400.0
2009-02-11 12:10:00,5.78,5.78,5.75,5.75,104800.0,4.6561,4.6561,4.6319,4.6319,104800.0
2009-02-11 12:20:00,5.75,5.76,5.75,5.76,95600.0,4.6319,4.6399,4.6319,4.6399,95600.0
2009-02-11 12:30:00,5.76,5.77,5.75,5.77,88800.0,4.6399,4.648,4.6319,4.648,88800.0
2009-02-11 12:40:00,5.77,5.78,5.77,5.77,102800.0,4.648,4.6561,4.648,4.648,102800.0
2009-02-11 12:50:00,5.77,5.77,5.75,5.75,86000.0,4.648,4.648,4.6319,4.6319,86000.0
2009-02-11 13:00:00,5.75,5.77,5.74,5.75,116400.0,4.6319,4.648,4.6238,4.6319,116400.0
2009-02-11 13:10:00,5.75,5.76,5.75,5.75,62400.0,4.6319,4.6399,4.6319,4.6319,62400.0
2009-02-11 13:20:00,5.75,5.76,5.75,5.75,63200.0,4.6319,4.6399,4.6319,4.6319,63200.0
2009-02-11 13:30:00,5.75,5.75,5.73,5.74,54000.0,4.6319,4.6319,4.6158,4.6238,54000.0
2009-02-11 13:40:00,5.74,5.74,5.7,5.71,227200.0,4.6238,4.6238,4.5916,4.5997,227200.0
2009-02-11 13:50:00,5.71,5.72,5.71,5.72,96000.0,4.5997,4.6077,4.5997,4.6077,96000.0
2009-02-11 14:00:00,5.72,5.73,5.72,5.73,99200.0,4.6077,4.6158,4.6077,4.6158,99200.0
2009-02-11 14:10:00,5.73,5.73,5.69,5.71,179600.0,4.6158,4.6158,4.5836,4.5997,179600.0
2009-02-11 14:20:00,5.71,5.74,5.7,5.74,137200.0,4.5997,4.6238,4.5916,4.6238,137200.0
2009-02-11 14:30:00,5.74,5.75,5.73,5.74,88000.0,4.6238,4.6319,4.6158,4.6238,88000.0
2009-02-11 14:40:00,5.74,5.75,5.74,5.74,91600.0,4.6238,4.6319,4.6238,4.6238,91600.0
2009-02-11 14:50:00,5.74,5.79,5.74,5.78,386800.0,4.6238,4.6641,4.6238,4.6561,386800.0
2009-02-11 15:00:00,5.78,5.78,5.76,5.76,309600.0,4.6561,4.6561,4.6399,4.6399,309600.0
2009-02-11 15:10:00,5.76,5.78,5.76,5.76,232400.0,4.6399,4.6561,4.6399,4.6399,232400.0
2009-02-11 15:20:00,5.76,5.76,5.75,5.76,166000.0,4.6399,4.6399,4.6319,4.6399,166000.0
2009-02-11 15:30:00,5.76,5.77,5.74,5.74,202400.0,4.6399,4.648,4.6238,4.6238,202400.0
2009-02-11 15:40:00,5.74,5.74,5.73,5.73,162800.0,4.6238,4.6238,4.6158,4.6158,162800.0
2009-02-11 15:50:00,5.74,5.76,5.73,5.75,294800.0,4.6238,4.6399,4.6158,4.6319,294800.0
2009-02-12 09:30:00,5.68,5.72,5.64,5.65,132800.0,4.5755,4.6077,4.5433,4.5513,132800.0
2009-02-12 09:40:00,5.65,5.67,5.64,5.65,195200.0,4.5513,4.5674,4.5433,4.5513,195200.0
2009-02-12 09:50:00,5.65,5.65,5.62,5.63,251200.0,4.5513,4.5513,4.5272,4.5352,251200.0
2009-02-12 10:00:00,5.63,5.65,5.59,5.65,120400.0,4.5352,4.5513,4.503,4.5513,120400.0
2009-02-12 10:10:00,5.65,5.67,5.64,5.65,97600.0,4.5513,4.5674,4.5433,4.5513,97600.0
2009-02-12 10:20:00,5.65,5.68,5.64,5.68,216400.0,4.5513,4.5755,4.5433,4.5755,216400.0
2009-02-12 10:30:00,5.67,5.68,5.65,5.65,262000.0,4.5674,4.5755,4.5513,4.5513,262000.0
2009-02-12 10:40:00,5.66,5.68,5.65,5.68,190400.0,4.5594,4.5755,4.5513,4.5755,190400.0
2009-02-12 10:50:00,5.68,5.68,5.65,5.66,211600.0,4.5755,4.5755,4.5513,4.5594,211600.0
2009-02-12 11:00:00,5.66,5.67,5.64,5.66,234800.0,4.5594,4.5674,4.5433,4.5594,234800.0
2009-02-12 11:10:00,5.66,5.66,5.62,5.63,365200.0,4.5594,4.5594,4.5272,4.5352,365200.0
2009-02-12 11:20:00,5.62,5.66,5.62,5.65,171600.0,4.5272,4.5594,4.5272,4.5513,171600.0
2009-02-12 11:30:00,5.65,5.67,5.65,5.66,121200.0,4.5513,4.5674,4.5513,4.5594,121200.0
2009-02-12 11:40:00,5.66,5.71,5.66,5.7,213200.0,4.5594,4.5997,4.5594,4.5916,213200.0
2009-02-12 11:50:00,5.7,5.72,5.66,5.67,216400.0,4.5916,4.6077,4.5594,4.5674,216400.0
2009-02-12 12:00:00,5.67,5.68,5.67,5.67,125200.0,4.5674,4.5755,4.5674,4.5674,125200.0
2009-02-12 12:10:00,5.67,5.68,5.66,5.67,60000.0,4.5674,4.5755,4.5594,4.5674,60000.0
2009-02-12 12:20:00,5.67,5.69,5.67,5.69,167200.0,4.5674,4.5836,4.5674,4.5836,167200.0
2009-02-12 12:30:00,5.69,5.69,5.68,5.69,58400.0,4.5836,4.5836,4.5755,4.5836,58400.0
2009-02-12 12:40:00,5.69,5.69,5.68,5.68,62400.0,4.5836,4.5836,4.5755,4.5755,62400.0
2009-02-12 12:50:00,5.68,5.68,5.67,5.68,49600.0,4.5755,4.5755,4.5674,4.5755,49600.0
2009-02-12 13:00:00,5.68,5.68,5.64,5.65,142000.0,4.5755,4.5755,4.5433,4.5513,142000.0
2009-02-12 13:10:00,5.65,5.66,5.63,5.63,260800.0,4.5513,4.5594,4.5352,4.5352,260800.0
2009-02-12 13:20:00,5.62,5.64,5.62,5.63,140400.0,4.5272,4.5433,4.5272,4.5352,140400.0
2009-02-12 13:30:00,5.63,5.64,5.61,5.61,186800.0,4.5352,4.5433,4.5191,4.5191,186800.0
2009-02-12 13:40:00,5.62,5.63,5.61,5.62,78800.0,4.5272,4.5352,4.5191,4.5272,78800.0
2009-02-12 13:50:00,5.63,5.65,5.63,5.64,129600.0,4.5352,4.5513,4.5352,4.5433,129600.0
2009-02-12 14:00:00,5.64,5.64,5.62,5.63,138000.0,4.5433,4.5433,4.5272,4.5352,138000.0
2009-02-12 14:10:00,5.63,5.66,5.63,5.64,171600.0,4.5352,4.5594,4.5352,4.5433,171600.0
2009-02-12 14:20:00,5.64,5.65,5.62,5.63,129600.0,4.5433,4.5513,4.5272,4.5352,129600.0
2009-02-12 14:30:00,5.63,5.64,5.6,5.61,144400.0,4.5352,4.5433,4.5111,4.5191,144400.0
2009-02-12 14:40:00,5.6,5.61,5.58,5.59,161200.0,4.5111,4.5191,4.495,4.503,161200.0
2009-02-12 14:50:00,5.59,5.6,5.58,5.6,181200.0,4.503,4.5111,4.495,4.5111,181200.0
2009-02-12 15:00:00,5.6,5.61,5.58,5.61,250800.0,4.5111,4.5191,4.495,4.5191,250800.0
2009-02-12 15:10:00,5.61,5.66,5.61,5.66,455200.0,4.5191,4.5594,4.5191,4.5594,455200.0
2009-02-12 15:20:00,5.66,5.71,5.64,5.71,452400.0,4.5594,4.5997,4.5433,4.5997,452400.0
2009-02-12 15:30:00,5.71,5.71,5.68,5.69,351200.0,4.5997,4.5997,4.5755,4.5836,351200.0
2009-02-12 15:40:00,5.69,5.77,5.69,5.74,410800.0,4.5836,4.648,4.5836,4.6238,410800.0
2009-02-12 15:50:00,5.74,5.76,5.73,5.75,1048400.0,4.6238,4.6399,4.6158,4.6319,1048400.0
2009-02-13 09:30:00,5.74,5.81,5.74,5.76,44000.0,4.6238,4.6802,4.6238,4.6399,44000.0
2009-02-13 09:40:00,5.76,5.77,5.72,5.73,67200.0,4.6399,4.648,4.6077,4.6158,67200.0
2009-02-13 09:50:00,5.74,5.78,5.73,5.77,316000.0,4.6238,4.6561,4.6158,4.648,316000.0
2009-02-13 10:00:00,5.78,5.79,5.77,5.77,343600.0,4.6561,4.6641,4.648,4.648,343600.0
2009-02-13 10:10:00,5.77,5.77,5.72,5.73,332000.0,4.648,4.648,4.6077,4.6158,332000.0
2009-02-13 10:20:00,5.73,5.79,5.73,5.79,329200.0,4.6158,4.6641,4.6158,4.6641,329200.0
2009-02-13 10:30:00,5.79,5.83,5.79,5.82,327200.0,4.6641,4.6963,4.6641,4.6883,327200.0
2009-02-13 10:40:00,5.82,5.84,5.82,5.82,324800.0,4.6883,4.7044,4.6883,4.6883,324800.0
2009-02-13 10:50:00,5.83,5.85,5.83,5.85,117600.0,4.6963,4.7124,4.6963,4.7124,117600.0
2009-02-13 11:00:00,5.85,5.85,5.82,5.84,93600.0,4.7124,4.7124,4.6883,4.7044,93600.0
2009-02-13 11:10:00,5.84,5.84,5.81,5.82,65200.0,4.7044,4.7044,4.6802,4.6883,65200.0
2009-02-13 11:20:00,5.82,5.82,5.79,5.8,52000.0,4.6883,4.6883,4.6641,4.6722,52000.0
2009-02-13 11:30:00,5.8,5.81,5.8,5.81,48000.0,4.6722,4.6802,4.6722,4.6802,48000.0
2009-02-13 11:40:00,5.81,5.81,5.77,5.77,74000.0,4.6802,4.6802,4.648,4.648,74000.0
2009-02-13 11:50:00,5.77,5.78,5.76,5.76,55200.0,4.648,4.6561,4.6399,4.6399,55200.0
2009-02-13 12:00:00,5.76,5.77,5.76,5.77,63200.0,4.6399,4.648,4.6399,4.648,63200.0
2009-02-13 12:10:00,5.77,5.77,5.75,5.76,80400.0,4.648,4.648,4.6319,4.6399,80400.0
2009-02-13 12:20:00,5.76,5.78,5.76,5.77,50400.0,4.6399,4.6561,4.6399,4.648,50400.0
2009-02-13 12:30:00,5.77,5.78,5.76,5.76,60000.0,4.648,4.6561,4.6399,4.6399,60000.0
2009-02-13 12:40:00,5.76,5.77,5.74,5.75,95600.0,4.6399,4.648,4.6238,4.6319,95600.0
2009-02-13 12:50:00,5.75,5.75,5.72,5.74,109600.0,4.6319,4.6319,4.6077,4.6238,109600.0
2009-02-13 13:00:00,5.74,5.75,5.74,5.74,34000.0,4.6238,4.6319,4.6238,4.6238,34000.0
2009-02-13 13:10:00,5.75,5.75,5.72,5.75,105600.0,4.6319,4.6319,4.6077,4.6319,105600.0
2009-02-13 13:20:00,5.75,5.75,5.74,5.75,142400.0,4.6319,4.6319,4.6238,4.6319,142400.0
2009-02-13 13:30:00,5.75,5.76,5.74,5.75,78800.0,4.6319,4.6399,4.6238,4.6319,78800.0
2009-02-13 13:40:00,5.75,5.78,5.74,5.77,129200.0,4.6319,4.6561,4.6238,4.648,129200.0
2009-02-13 13:50:00,5.78,5.79,5.77,5.78,110800.0,4.6561,4.6641,4.648,4.6561,110800.0
2009-02-13 14:00:00,5.78,5.8,5.76,5.77,100000.0,4.6561,4.6722,4.6399,4.648,100000.0
2009-02-13 14:10:00,5.77,5.79,5.76,5.78,119200.0,4.648,4.6641,4.6399,4.6561,119200.0
2009-02-13 14:20:00,5.78,5.79,5.77,5.78,128800.0,4.6561,4.6641,4.648,4.6561,128800.0
2009-02-13 14:30:00,5.78,5.78,5.76,5.77,108000.0,4.6561,4.6561,4.6399,4.648,108000.0
2009-02-13 14:40:00,5.77,5.78,5.76,5.77,85200.0,4.648,4.6561,4.6399,4.648,85200.0
2009-02-13 14:50:00,5.77,5.79,5.77,5.77,96400.0,4.648,4.6641,4.648,4.648,96400.0
2009-02-13 15:00:00,5.77,5.79,5.75,5.76,184400.0,4.648,4.6641,4.6319,4.6399,184400.0
2009-02-13 15:10:00,5.76,5.76,5.73,5.74,138000.0,4.6399,4.6399,4.6158,4.6238,138000.0
2009-02-13 15:20:00,5.74,5.77,5.74,5.76,157200.0,4.6238,4.648,4.6238,4.6399,157200.0
2009-02-13 15:30:00,5.76,5.78,5.75,5.76,163600.0,4.6399,4.6561,4.6319,4.6399,163600.0
2009-02-13 15:40:00,5.76,5.78,5.75,5.77,202800.0,4.6399,4.6561,4.6319,4.648,202800.0
2009-02-13 15:50:00,5.77,5.77,5.73,5.73,480000.0,4.648,4.648,4.6158,4.6158,480000.0
2009-02-17 09:30:00,5.44,5.52,5.44,5.47,218400.0,4.3822,4.4466,4.3822,4.4063,218400.0
2009-02-17 09:40:00,5.47,5.52,5.43,5.43,260800.0,4.4063,4.4466,4.3741,4.3741,260800.0
2009-02-17 09:50:00,5.43,5.49,5.41,5.49,249600.0,4.3741,4.4225,4.358,4.4225,249600.0
2009-02-17 10:00:00,5.48,5.52,5.48,5.51,107600.0,4.4144,4.4466,4.4144,4.4386,107600.0
2009-02-17 10:10:00,5.51,5.52,5.49,5.5,114800.0,4.4386,4.4466,4.4225,4.4305,114800.0
2009-02-17 10:20:00,5.5,5.53,5.49,5.53,249200.0,4.4305,4.4547,4.4225,4.4547,249200.0
2009-02-17 10:30:00,5.52,5.55,5.52,5.53,309200.0,4.4466,4.4708,4.4466,4.4547,309200.0
2009-02-17 10:40:00,5.53,5.55,5.52,5.54,339200.0,4.4547,4.4708,4.4466,4.4627,339200.0
2009-02-17 10:50:00,5.53,5.56,5.53,5.55,309600.0,4.4547,4.4788,4.4547,4.4708,309600.0
2009-02-17 11:00:00,5.54,5.54,5.52,5.52,290000.0,4.4627,4.4627,4.4466,4.4466,290000.0
2009-02-17 11:10:00,5.52,5.54,5.52,5.52,93600.0,4.4466,4.4627,4.4466,4.4466,93600.0
2009-02-17 11:20:00,5.52,5.54,5.52,5.53,125200.0,4.4466,4.4627,4.4466,4.4547,125200.0
2009-02-17 11:30:00,5.53,5.53,5.5,5.51,102400.0,4.4547,4.4547,4.4305,4.4386,102400.0
2009-02-17 11:40:00,5.5,5.51,5.49,5.5,60800.0,4.4305,4.4386,4.4225,4.4305,60800.0
2009-02-17 11:50:00,5.5,5.5,5.47,5.49,154800.0,4.4305,4.4305,4.4063,4.4225,154800.0
2009-02-17 12:00:00,5.49,5.52,5.49,5.51,103200.0,4.4225,4.4466,4.4225,4.4386,103200.0
2009-02-17 12:10:00,5.51,5.51,5.5,5.51,67200.0,4.4386,4.4386,4.4305,4.4386,67200.0
2009-02-17 12:20:00,5.51,5.51,5.49,5.51,64000.0,4.4386,4.4386,4.4225,4.4386,64000.0
2009-02-17 12:30:00,5.51,5.52,5.51,5.51,24000.0,4.4386,4.4466,4.4386,4.4386,24000.0
2009-02-17 12:40:00,5.51,5.53,5.51,5.51,124400.0,4.4386,4.4547,4.4386,4.4386,124400.0
2009-02-17 12:50:00,5.51,5.52,5.51,5.52,43200.0,4.4386,4.4466,4.4386,4.4466,43200.0
2009-02-17 13:00:00,5.52,5.53,5.5,5.5,97600.0,4.4466,4.4547,4.4305,4.4305,97600.0
2009-02-17 13:10:00,5.51,5.52,5.5,5.51,38000.0,4.4386,4.4466,4.4305,4.4386,38000.0
2009-02-17 13:20:00,5.51,5.51,5.5,5.51,71600.0,4.4386,4.4386,4.4305,4.4386,71600.0
2009-02-17 13:30:00,5.51,5.52,5.5,5.52,79600.0,4.4386,4.4466,4.4305,4.4466,79600.0
2009-02-17 13:40:00,5.52,5.55,5.52,5.55,120800.0,4.4466,4.4708,4.4466,4.4708,120800.0
2009-02-17 13:50:00,5.55,5.55,5.52,5.53,135600.0,4.4708,4.4708,4.4466,4.4547,135600.0
2009-02-17 14:00:00,5.53,5.56,5.52,5.55,126800.0,4.4547,4.4788,4.4466,4.4708,126800.0
2009-02-17 14:10:00,5.55,5.55,5.54,5.55,158800.0,4.4708,4.4708,4.4627,4.4708,158800.0
2009-02-17 14:20:00,5.55,5.56,5.53,5.53,77200.0,4.4708,4.4788,4.4547,4.4547,77200.0
2009-02-17 14:30:00,5.53,5.56,5.52,5.55,89600.0,4.4547,4.4788,4.4466,4.4708,89600.0
2009-02-17 14:40:00,5.55,5.55,5.53,5.53,114400.0,4.4708,4.4708,4.4547,4.4547,114400.0
2009-02-17 14:50:00,5.53,5.54,5.52,5.53,157200.0,4.4547,4.4627,4.4466,4.4547,157200.0
2009-02-17 15:00:00,5.53,5.55,5.51,5.54,178800.0,4.4547,4.4708,4.4386,4.4627,178800.0
2009-02-17 15:10:00,5.54,5.55,5.52,5.52,221600.0,4.4627,4.4708,4.4466,4.4466,221600.0
2009-02-17 15:20:00,5.52,5.53,5.51,5.52,204400.0,4.4466,4.4547,4.4386,4.4466,204400.0
2009-02-17 15:30:00,5.53,5.59,5.53,5.57,487200.0,4.4547,4.503,4.4547,4.4869,487200.0
2009-02-17 15:40:00,5.57,5.57,5.53,5.53,363200.0,4.4869,4.4869,4.4547,4.4547,363200.0
2009-02-17 15:50:00,5.53,5.53,5.5,5.5,602000.0,4.4547,4.4547,4.4305,4.4305,602000.0
2009-02-18 09:30:00,5.63,5.67,5.53,5.56,104400.0,4.5352,4.5674,4.4547,4.4788,104400.0
2009-02-18 09:40:00,5.56,5.58,5.54,5.54,158000.0,4.4788,4.495,4.4627,4.4627,158000.0
2009-02-18 09:50:00,5.54,5.55,5.52,5.52,98000.0,4.4627,4.4708,4.4466,4.4466,98000.0
2009-02-18 10:00:00,5.52,5.53,5.48,5.48,133600.0,4.4466,4.4547,4.4144,4.4144,133600.0
2009-02-18 10:10:00,5.48,5.5,5.47,5.48,111600.0,4.4144,4.4305,4.4063,4.4144,111600.0
2009-02-18 10:20:00,5.48,5.52,5.48,5.51,68800.0,4.4144,4.4466,4.4144,4.4386,68800.0
2009-02-18 10:30:00,5.51,5.54,5.51,5.53,108400.0,4.4386,4.4627,4.4386,4.4547,108400.0
2009-02-18 10:40:00,5.53,5.55,5.52,5.53,146000.0,4.4547,4.4708,4.4466,4.4547,146000.0
2009-02-18 10:50:00,5.53,5.54,5.52,5.54,174400.0,4.4547,4.4627,4.4466,4.4627,174400.0
2009-02-18 11:00:00,5.53,5.55,5.52,5.55,89600.0,4.4547,4.4708,4.4466,4.4708,89600.0
2009-02-18 11:10:00,5.54,5.58,5.54,5.56,140400.0,4.4627,4.495,4.4627,4.4788,140400.0
2009-02-18 11:20:00,5.56,5.6,5.56,5.59,135600.0,4.4788,4.5111,4.4788,4.503,135600.0
2009-02-18 11:30:00,5.59,5.59,5.58,5.59,34400.0,4.503,4.503,4.495,4.503,34400.0
2009-02-18 11:40:00,5.58,5.61,5.58,5.58,105200.0,4.495,4.5191,4.495,4.495,105200.0
2009-02-18 11:50:00,5.57,5.57,5.56,5.56,80400.0,4.4869,4.4869,4.4788,4.4788,80400.0
2009-02-18 12:00:00,5.56,5.59,5.56,5.58,113200.0,4.4788,4.503,4.4788,4.495,113200.0
2009-02-18 12:10:00,5.59,5.6,5.57,5.57,100000.0,4.503,4.5111,4.4869,4.4869,100000.0
2009-02-18 12:20:00,5.57,5.57,5.55,5.56,98000.0,4.4869,4.4869,4.4708,4.4788,98000.0
2009-02-18 12:30:00,5.56,5.57,5.55,5.55,64400.0,4.4788,4.4869,4.4708,4.4708,64400.0
2009-02-18 12:40:00,5.55,5.57,5.55,5.56,68400.0,4.4708,4.4869,4.4708,4.4788,68400.0
2009-02-18 12:50:00,5.56,5.58,5.55,5.58,91600.0,4.4788,4.495,4.4708,4.495,91600.0
2009-02-18 13:00:00,5.58,5.59,5.56,5.57,140800.0,4.495,4.503,4.4788,4.4869,140800.0
2009-02-18 13:10:00,5.57,5.58,5.56,5.56,77200.0,4.4869,4.495,4.4788,4.4788,77200.0
2009-02-18 13:20:00,5.56,5.58,5.55,5.58,90400.0,4.4788,4.495,4.4708,4.495,90400.0
2009-02-18 13:30:00,5.58,5.58,5.55,5.56,94000.0,4.495,4.495,4.4708,4.4788,94000.0
2009-02-18 13:40:00,5.55,5.56,5.55,5.56,71200.0,4.4708,4.4788,4.4708,4.4788,71200.0
2009-02-18 13:50:00,5.55,5.57,5.55,5.56,120800.0,4.4708,4.4869,4.4708,4.4788,120800.0
2009-02-18 14:00:00,5.56,5.58,5.55,5.58,135600.0,4.4788,4.495,4.4708,4.495,135600.0
2009-02-18 14:10:00,5.58,5.58,5.53,5.55,216400.0,4.495,4.495,4.4547,4.4708,216400.0
2009-02-18 14:20:00,5.55,5.57,5.55,5.57,102800.0,4.4708,4.4869,4.4708,4.4869,102800.0
2009-02-18 14:30:00,5.57,5.58,5.55,5.56,125600.0,4.4869,4.495,4.4708,4.4788,125600.0
2009-02-18 14:40:00,5.55,5.57,5.55,5.55,102400.0,4.4708,4.4869,4.4708,4.4708,102400.0
2009-02-18 14:50:00,5.56,5.59,5.55,5.59,144400.0,4.4788,4.503,4.4708,4.503,144400.0
2009-02-18 15:00:00,5.58,5.59,5.56,5.56,213600.0,4.495,4.503,4.4788,4.4788,213600.0
2009-02-18 15:10:00,5.56,5.59,5.56,5.58,224800.0,4.4788,4.503,4.4788,4.495,224800.0
2009-02-18 15:20:00,5.58,5.59,5.56,5.56,295200.0,4.495,4.503,4.4788,4.4788,295200.0
2009-02-18 15:30:00,5.56,5.57,5.56,5.57,177200.0,4.4788,4.4869,4.4788,4.4869,177200.0
2009-02-18 15:40:00,5.56,5.58,5.56,5.56,146400.0,4.4788,4.495,4.4788,4.4788,146400.0
2009-02-18 15:50:00,5.56,5.57,5.55,5.55,564400.0,4.4788,4.4869,4.4708,4.4708,564400.0
2009-02-19 09:30:00,5.41,5.68,5.41,5.6,113200.0,4.358,4.5755,4.358,4.5111,113200.0
2009-02-19 09:40:00,5.61,5.66,5.61,5.64,85200.0,4.5191,4.5594,4.5191,4.5433,85200.0
2009-02-19 09:50:00,5.64,5.66,5.64,5.66,121200.0,4.5433,4.5594,4.5433,4.5594,121200.0
2009-02-19 10:00:00,5.66,5.66,5.64,5.64,96000.0,4.5594,4.5594,4.5433,4.5433,96000.0
2009-02-19 10:10:00,5.64,5.64,5.57,5.57,142800.0,4.5433,4.5433,4.4869,4.4869,142800.0
2009-02-19 10:20:00,5.58,5.58,5.57,5.57,133200.0,4.495,4.495,4.4869,4.4869,133200.0
2009-02-19 10:30:00,5.57,5.58,5.55,5.56,121200.0,4.4869,4.495,4.4708,4.4788,121200.0
2009-02-19 10:40:00,5.56,5.57,5.55,5.56,67600.0,4.4788,4.4869,4.4708,4.4788,67600.0
2009-02-19 10:50:00,5.56,5.56,5.54,5.54,185600.0,4.4788,4.4788,4.4627,4.4627,185600.0
2009-02-19 11:00:00,5.54,5.58,5.54,5.57,105200.0,4.4627,4.495,4.4627,4.4869,105200.0
2009-02-19 11:10:00,5.57,5.57,5.57,5.57,60000.0,4.4869,4.4869,4.4869,4.4869,60000.0
2009-02-19 11:20:00,5.57,5.57,5.54,5.54,82000.0,4.4869,4.4869,4.4627,4.4627,82000.0
2009-02-19 11:30:00,5.54,5.55,5.53,5.54,92400.0,4.4627,4.4708,4.4547,4.4627,92400.0
2009-02-19 11:40:00,5.54,5.55,5.52,5.52,64000.0,4.4627,4.4708,4.4466,4.4466,64000.0
2009-02-19 11:50:00,5.52,5.54,5.51,5.52,67200.0,4.4466,4.4627,4.4386,4.4466,67200.0
2009-02-19 12:00:00,5.52,5.52,5.51,5.51,55200.0,4.4466,4.4466,4.4386,4.4386,55200.0
2009-02-19 12:10:00,5.52,5.52,5.48,5.49,95600.0,4.4466,4.4466,4.4144,4.4225,95600.0
2009-02-19 12:20:00,5.49,5.51,5.49,5.5,38400.0,4.4225,4.4386,4.4225,4.4305,38400.0
2009-02-19 12:30:00,5.5,5.52,5.5,5.52,67200.0,4.4305,4.4466,4.4305,4.4466,67200.0
2009-02-19 12:40:00,5.52,5.52,5.5,5.51,48800.0,4.4466,4.4466,4.4305,4.4386,48800.0
2009-02-19 12:50:00,5.51,5.52,5.5,5.51,50800.0,4.4386,4.4466,4.4305,4.4386,50800.0
2009-02-19 13:00:00,5.52,5.53,5.5,5.53,116000.0,4.4466,4.4547,4.4305,4.4547,116000.0
2009-02-19 13:10:00,5.53,5.56,5.53,5.55,165600.0,4.4547,4.4788,4.4547,4.4708,165600.0
2009-02-19 13:20:00,5.56,5.56,5.55,5.56,44400.0,4.4788,4.4788,4.4708,4.4788,44400.0
2009-02-19 13:30:00,5.56,5.56,5.55,5.55,72400.0,4.4788,4.4788,4.4708,4.4708,72400.0
2009-02-19 13:40:00,5.55,5.55,5.54,5.54,51600.0,4.4708,4.4708,4.4627,4.4627,51600.0
2009-02-19 13:50:00,5.54,5.55,5.52,5.52,110800.0,4.4627,4.4708,4.4466,4.4466,110800.0
2009-02-19 14:00:00,5.52,5.53,5.52,5.53,45200.0,4.4466,4.4547,4.4466,4.4547,45200.0
2009-02-19 14:10:00,5.53,5.54,5.5,5.5,133600.0,4.4547,4.4627,4.4305,4.4305,133600.0
2009-02-19 14:20:00,5.5,5.51,5.5,5.51,94400.0,4.4305,4.4386,4.4305,4.4386,94400.0
2009-02-19 14:30:00,5.51,5.51,5.5,5.51,90400.0,4.4386,4.4386,4.4305,4.4386,90400.0
2009-02-19 14:40:00,5.51,5.51,5.48,5.48,155600.0,4.4386,4.4386,4.4144,4.4144,155600.0
2009-02-19 14:50:00,5.48,5.5,5.48,5.5,311600.0,4.4144,4.4305,4.4144,4.4305,311600.0
2009-02-19 15:00:00,5.5,5.51,5.49,5.49,236800.0,4.4305,4.4386,4.4225,4.4225,236800.0
2009-02-19 15:10:00,5.49,5.49,5.47,5.47,179200.0,4.4225,4.4225,4.4063,4.4063,179200.0
2009-02-19 15:20:00,5.48,5.51,5.47,5.5,234000.0,4.4144,4.4386,4.4063,4.4305,234000.0
2009-02-19 15:30:00,5.51,5.51,5.47,5.47,256800.0,4.4386,4.4386,4.4063,4.4063,256800.0
2009-02-19 15:40:00,5.47,5.51,5.46,5.5,326800.0,4.4063,4.4386,4.3983,4.4305,326800.0
2009-02-19 15:50:00,5.5,5.51,5.47,5.47,456800.0,4.4305,4.4386,4.4063,4.4063,456800.0
2009-02-20 09:30:00,5.44,5.51,5.4,5.41,584800.0,4.3822,4.4386,4.35,4.358,584800.0
2009-02-20 09:40:00,5.41,5.41,5.38,5.39,190000.0,4.358,4.358,4.3338,4.3419,190000.0
2009-02-20 09:50:00,5.39,5.42,5.38,5.41,122000.0,4.3419,4.3661,4.3338,4.358,122000.0
2009-02-20 10:00:00,5.42,5.43,5.39,5.43,205600.0,4.3661,4.3741,4.3419,4.3741,205600.0
2009-02-20 10:10:00,5.43,5.44,5.41,5.43,156000.0,4.3741,4.3822,4.358,4.3741,156000.0
2009-02-20 10:20:00,5.43,5.44,5.41,5.44,177600.0,4.3741,4.3822,4.358,4.3822,177600.0
2009-02-20 10:30:00,5.44,5.46,5.44,5.45,242000.0,4.3822,4.3983,4.3822,4.3902,242000.0
2009-02-20 10:40:00,5.45,5.46,5.43,5.43,243600.0,4.3902,4.3983,4.3741,4.3741,243600.0
2009-02-20 10:50:00,5.43,5.43,5.4,5.4,247200.0,4.3741,4.3741,4.35,4.35,247200.0
2009-02-20 11:00:00,5.4,5.41,5.38,5.39,268400.0,4.35,4.358,4.3338,4.3419,268400.0
2009-02-20 11:10:00,5.39,5.39,5.37,5.39,162800.0,4.3419,4.3419,4.3258,4.3419,162800.0
2009-02-20 11:20:00,5.39,5.4,5.38,5.38,294000.0,4.3419,4.35,4.3338,4.3338,294000.0
2009-02-20 11:30:00,5.38,5.39,5.36,5.39,194800.0,4.3338,4.3419,4.3177,4.3419,194800.0
2009-02-20 11:40:00,5.39,5.39,5.37,5.38,111200.0,4.3419,4.3419,4.3258,4.3338,111200.0
2009-02-20 11:50:00,5.38,5.38,5.37,5.37,86000.0,4.3338,4.3338,4.3258,4.3258,86000.0
2009-02-20 12:00:00,5.38,5.39,5.37,5.39,114800.0,4.3338,4.3419,4.3258,4.3419,114800.0
2009-02-20 12:10:00,5.39,5.4,5.38,5.39,172000.0,4.3419,4.35,4.3338,4.3419,172000.0
2009-02-20 12:20:00,5.39,5.39,5.37,5.38,59600.0,4.3419,4.3419,4.3258,4.3338,59600.0
2009-02-20 12:30:00,5.38,5.39,5.37,5.38,89200.0,4.3338,4.3419,4.3258,4.3338,89200.0
2009-02-20 12:40:00,5.38,5.38,5.35,5.35,108000.0,4.3338,4.3338,4.3097,4.3097,108000.0
2009-02-20 12:50:00,5.35,5.35,5.32,5.33,154400.0,4.3097,4.3097,4.2855,4.2936,154400.0
2009-02-20 13:00:00,5.33,5.34,5.32,5.33,150000.0,4.2936,4.3016,4.2855,4.2936,150000.0
2009-02-20 13:10:00,5.33,5.33,5.31,5.32,111200.0,4.2936,4.2936,4.2775,4.2855,111200.0
2009-02-20 13:20:00,5.32,5.35,5.32,5.34,168800.0,4.2855,4.3097,4.2855,4.3016,168800.0
2009-02-20 13:30:00,5.34,5.35,5.33,5.35,132800.0,4.3016,4.3097,4.2936,4.3097,132800.0
2009-02-20 13:40:00,5.35,5.36,5.34,5.35,85600.0,4.3097,4.3177,4.3016,4.3097,85600.0
2009-02-20 13:50:00,5.36,5.37,5.35,5.36,152800.0,4.3177,4.3258,4.3097,4.3177,152800.0
2009-02-20 14:00:00,5.36,5.37,5.35,5.36,94000.0,4.3177,4.3258,4.3097,4.3177,94000.0
2009-02-20 14:10:00,5.36,5.42,5.35,5.39,348400.0,4.3177,4.3661,4.3097,4.3419,348400.0
2009-02-20 14:20:00,5.39,5.45,5.38,5.4,616800.0,4.3419,4.3902,4.3338,4.35,616800.0
2009-02-20 14:30:00,5.4,5.44,5.4,5.44,409200.0,4.35,4.3822,4.35,4.3822,409200.0
2009-02-20 14:40:00,5.44,5.46,5.42,5.45,274800.0,4.3822,4.3983,4.3661,4.3902,274800.0
2009-02-20 14:50:00,5.46,5.47,5.41,5.42,436400.0,4.3983,4.4063,4.358,4.3661,436400.0
2009-02-20 15:00:00,5.42,5.43,5.39,5.42,339200.0,4.3661,4.3741,4.3419,4.3661,339200.0
2009-02-20 15:10:00,5.42,5.43,5.4,5.43,275600.0,4.3661,4.3741,4.35,4.3741,275600.0
2009-02-20 15:20:00,5.43,5.44,5.4,5.4,250800.0,4.3741,4.3822,4.35,4.35,250800.0
2009-02-20 15:30:00,5.4,5.43,5.39,5.43,346000.0,4.35,4.3741,4.3419,4.3741,346000.0
2009-02-20 15:40:00,5.42,5.43,5.4,5.41,419600.0,4.3661,4.3741,4.35,4.358,419600.0
2009-02-20 15:50:00,5.41,5.44,5.4,5.43,645200.0,4.358,4.3822,4.35,4.3741,645200.0
2009-02-23 09:30:00,5.27,5.75,5.27,5.44,92400.0,4.2452,4.6319,4.2452,4.3822,92400.0
2009-02-23 09:40:00,5.45,5.45,5.4,5.4,97200.0,4.3902,4.3902,4.35,4.35,97200.0
2009-02-23 09:50:00,5.4,5.43,5.4,5.42,179600.0,4.35,4.3741,4.35,4.3661,179600.0
2009-02-23 10:00:00,5.42,5.43,5.38,5.39,178000.0,4.3661,4.3741,4.3338,4.3419,178000.0
2009-02-23 10:10:00,5.39,5.39,5.36,5.38,185200.0,4.3419,4.3419,4.3177,4.3338,185200.0
2009-02-23 10:20:00,5.38,5.39,5.37,5.38,178800.0,4.3338,4.3419,4.3258,4.3338,178800.0
2009-02-23 10:30:00,5.38,5.38,5.35,5.35,183600.0,4.3338,4.3338,4.3097,4.3097,183600.0
2009-02-23 10:40:00,5.35,5.37,5.34,5.37,183600.0,4.3097,4.3258,4.3016,4.3258,183600.0
2009-02-23 10:50:00,5.37,5.37,5.34,5.34,169200.0,4.3258,4.3258,4.3016,4.3016,169200.0
2009-02-23 11:00:00,5.34,5.35,5.34,5.35,124000.0,4.3016,4.3097,4.3016,4.3097,124000.0
2009-02-23 11:10:00,5.35,5.37,5.33,5.33,136000.0,4.3097,4.3258,4.2936,4.2936,136000.0
2009-02-23 11:20:00,5.34,5.35,5.33,5.35,93600.0,4.3016,4.3097,4.2936,4.3097,93600.0
2009-02-23 11:30:00,5.35,5.35,5.31,5.32,157200.0,4.3097,4.3097,4.2775,4.2855,157200.0
2009-02-23 11:40:00,5.32,5.32,5.31,5.32,100800.0,4.2855,4.2855,4.2775,4.2855,100800.0
2009-02-23 11:50:00,5.32,5.33,5.31,5.32,96000.0,4.2855,4.2936,4.2775,4.2855,96000.0
2009-02-23 12:00:00,5.31,5.32,5.31,5.31,84400.0,4.2775,4.2855,4.2775,4.2775,84400.0
2009-02-23 12:10:00,5.31,5.33,5.31,5.32,114800.0,4.2775,4.2936,4.2775,4.2855,114800.0
2009-02-23 12:20:00,5.32,5.33,5.31,5.32,71200.0,4.2855,4.2936,4.2775,4.2855,71200.0
2009-02-23 12:30:00,5.31,5.31,5.3,5.3,57200.0,4.2775,4.2775,4.2694,4.2694,57200.0
2009-02-23 12:40:00,5.3,5.3,5.29,5.29,60800.0,4.2694,4.2694,4.2613,4.2613,60800.0
2009-02-23 12:50:00,5.29,5.29,5.27,5.27,66000.0,4.2613,4.2613,4.2452,4.2452,66000.0
2009-02-23 13:00:00,5.27,5.3,5.27,5.3,93600.0,4.2452,4.2694,4.2452,4.2694,93600.0
2009-02-23 13:10:00,5.3,5.31,5.29,5.31,95600.0,4.2694,4.2775,4.2613,4.2775,95600.0
2009-02-23 13:20:00,5.31,5.31,5.3,5.3,54800.0,4.2775,4.2775,4.2694,4.2694,54800.0
2009-02-23 13:30:00,5.3,5.31,5.29,5.3,80000.0,4.2694,4.2775,4.2613,4.2694,80000.0
2009-02-23 13:40:00,5.3,5.31,5.3,5.3,66400.0,4.2694,4.2775,4.2694,4.2694,66400.0
2009-02-23 13:50:00,5.3,5.3,5.29,5.29,146800.0,4.2694,4.2694,4.2613,4.2613,146800.0
2009-02-23 14:00:00,5.29,5.3,5.28,5.29,117200.0,4.2613,4.2694,4.2533,4.2613,117200.0
2009-02-23 14:10:00,5.29,5.32,5.28,5.31,166400.0,4.2613,4.2855,4.2533,4.2775,166400.0
2009-02-23 14:20:00,5.31,5.32,5.31,5.32,152800.0,4.2775,4.2855,4.2775,4.2855,152800.0
2009-02-23 14:30:00,5.32,5.33,5.29,5.3,198400.0,4.2855,4.2936,4.2613,4.2694,198400.0
2009-02-23 14:40:00,5.3,5.3,5.25,5.26,285200.0,4.2694,4.2694,4.2291,4.2372,285200.0
2009-02-23 14:50:00,5.26,5.26,5.22,5.22,451600.0,4.2372,4.2372,4.205,4.205,451600.0
2009-02-23 15:00:00,5.22,5.25,5.21,5.24,193600.0,4.205,4.2291,4.1969,4.2211,193600.0
2009-02-23 15:10:00,5.24,5.25,5.23,5.23,639600.0,4.2211,4.2291,4.213,4.213,639600.0
2009-02-23 15:20:00,5.23,5.23,5.19,5.21,528800.0,4.213,4.213,4.1808,4.1969,528800.0
2009-02-23 15:30:00,5.21,5.23,5.2,5.2,662000.0,4.1969,4.213,4.1888,4.1888,662000.0
2009-02-23 15:40:00,5.2,5.21,5.19,5.2,754000.0,4.1888,4.1969,4.1808,4.1888,754000.0
2009-02-23 15:50:00,5.19,5.2,5.18,5.18,1558000.0,4.1808,4.1888,4.1727,4.1727,1558000.0
2009-02-24 09:30:00,5.17,5.22,5.15,5.2,411200.0,4.1647,4.205,4.1486,4.1888,411200.0
2009-02-24 09:40:00,5.2,5.21,5.17,5.18,380000.0,4.1888,4.1969,4.1647,4.1727,380000.0
2009-02-24 09:50:00,5.19,5.2,5.15,5.15,332400.0,4.1808,4.1888,4.1486,4.1486,332400.0
2009-02-24 10:00:00,5.15,5.15,5.11,5.15,318800.0,4.1486,4.1486,4.1163,4.1486,318800.0
2009-02-24 10:10:00,5.15,5.15,5.11,5.13,114000.0,4.1486,4.1486,4.1163,4.1325,114000.0
2009-02-24 10:20:00,5.13,5.16,5.12,5.15,236400.0,4.1325,4.1566,4.1244,4.1486,236400.0
2009-02-24 10:30:00,5.15,5.18,5.14,5.16,342800.0,4.1486,4.1727,4.1405,4.1566,342800.0
2009-02-24 10:40:00,5.16,5.19,5.15,5.18,454800.0,4.1566,4.1808,4.1486,4.1727,454800.0
2009-02-24 10:50:00,5.18,5.19,5.17,5.18,198800.0,4.1727,4.1808,4.1647,4.1727,198800.0
2009-02-24 11:00:00,5.18,5.19,5.17,5.18,173200.0,4.1727,4.1808,4.1647,4.1727,173200.0
2009-02-24 11:10:00,5.18,5.19,5.17,5.17,272400.0,4.1727,4.1808,4.1647,4.1647,272400.0
2009-02-24 11:20:00,5.17,5.18,5.16,5.17,184000.0,4.1647,4.1727,4.1566,4.1647,184000.0
2009-02-24 11:30:00,5.17,5.17,5.14,5.16,144000.0,4.1647,4.1647,4.1405,4.1566,144000.0
2009-02-24 11:40:00,5.16,5.17,5.13,5.13,146400.0,4.1566,4.1647,4.1325,4.1325,146400.0
2009-02-24 11:50:00,5.13,5.14,5.13,5.13,105200.0,4.1325,4.1405,4.1325,4.1325,105200.0
2009-02-24 12:00:00,5.12,5.13,5.11,5.11,249600.0,4.1244,4.1325,4.1163,4.1163,249600.0
2009-02-24 12:10:00,5.12,5.12,5.11,5.12,264400.0,4.1244,4.1244,4.1163,4.1244,264400.0
2009-02-24 12:20:00,5.12,5.13,5.12,5.13,210000.0,4.1244,4.1325,4.1244,4.1325,210000.0
2009-02-24 12:30:00,5.13,5.17,5.13,5.16,288400.0,4.1325,4.1647,4.1325,4.1566,288400.0
2009-02-24 12:40:00,5.16,5.17,5.15,5.16,146000.0,4.1566,4.1647,4.1486,4.1566,146000.0
2009-02-24 12:50:00,5.16,5.16,5.14,5.14,136000.0,4.1566,4.1566,4.1405,4.1405,136000.0
2009-02-24 13:00:00,5.15,5.15,5.14,5.14,125200.0,4.1486,4.1486,4.1405,4.1405,125200.0
2009-02-24 13:10:00,5.14,5.14,5.11,5.11,141600.0,4.1405,4.1405,4.1163,4.1163,141600.0
2009-02-24 13:20:00,5.11,5.16,5.11,5.16,151600.0,4.1163,4.1566,4.1163,4.1566,151600.0
2009-02-24 13:30:00,5.16,5.19,5.16,5.18,262400.0,4.1566,4.1808,4.1566,4.1727,262400.0
2009-02-24 13:40:00,5.18,5.19,5.16,5.17,218800.0,4.1727,4.1808,4.1566,4.1647,218800.0
2009-02-24 13:50:00,5.17,5.19,5.17,5.19,201600.0,4.1647,4.1808,4.1647,4.1808,201600.0
2009-02-24 14:00:00,5.19,5.19,5.18,5.19,289200.0,4.1808,4.1808,4.1727,4.1808,289200.0
2009-02-24 14:10:00,5.19,5.23,5.18,5.22,339600.0,4.1808,4.213,4.1727,4.205,339600.0
2009-02-24 14:20:00,5.22,5.22,5.21,5.22,160800.0,4.205,4.205,4.1969,4.205,160800.0
2009-02-24 14:30:00,5.21,5.22,5.2,5.21,157600.0,4.1969,4.205,4.1888,4.1969,157600.0
2009-02-24 14:40:00,5.21,5.22,5.19,5.21,225200.0,4.1969,4.205,4.1808,4.1969,225200.0
2009-02-24 14:50:00,5.21,5.23,5.2,5.22,310000.0,4.1969,4.213,4.1888,4.205,310000.0
2009-02-24 15:00:00,5.22,5.24,5.22,5.24,222000.0,4.205,4.2211,4.205,4.2211,222000.0
2009-02-24 15:10:00,5.24,5.26,5.24,5.26,185600.0,4.2211,4.2372,4.2211,4.2372,185600.0
2009-02-24 15:20:00,5.26,5.27,5.25,5.25,276000.0,4.2372,4.2452,4.2291,4.2291,276000.0
2009-02-24 15:30:00,5.25,5.26,5.24,5.25,484800.0,4.2291,4.2372,4.2211,4.2291,484800.0
2009-02-24 15:40:00,5.25,5.27,5.24,5.25,428800.0,4.2291,4.2452,4.2211,4.2291,428800.0
2009-02-24 15:50:00,5.25,5.27,5.25,5.26,1002000.0,4.2291,4.2452,4.2291,4.2372,1002000.0
2009-02-25 09:30:00,5.08,5.26,5.08,5.24,279600.0,4.0922,4.2372,4.0922,4.2211,279600.0
2009-02-25 09:40:00,5.24,5.24,5.17,5.2,153200.0,4.2211,4.2211,4.1647,4.1888,153200.0
2009-02-25 09:50:00,5.2,5.21,5.18,5.2,147600.0,4.1888,4.1969,4.1727,4.1888,147600.0
2009-02-25 10:00:00,5.2,5.2,5.14,5.16,445200.0,4.1888,4.1888,4.1405,4.1566,445200.0
2009-02-25 10:10:00,5.16,5.17,5.14,5.17,149600.0,4.1566,4.1647,4.1405,4.1647,149600.0
2009-02-25 10:20:00,5.17,5.19,5.16,5.19,102800.0,4.1647,4.1808,4.1566,4.1808,102800.0
2009-02-25 10:30:00,5.19,5.2,5.16,5.17,84400.0,4.1808,4.1888,4.1566,4.1647,84400.0
2009-02-25 10:40:00,5.17,5.17,5.12,5.12,248800.0,4.1647,4.1647,4.1244,4.1244,248800.0
2009-02-25 10:50:00,5.13,5.14,5.12,5.13,78000.0,4.1325,4.1405,4.1244,4.1325,78000.0
2009-02-25 11:00:00,5.12,5.14,5.12,5.13,134400.0,4.1244,4.1405,4.1244,4.1325,134400.0
2009-02-25 11:10:00,5.13,5.14,5.12,5.14,93200.0,4.1325,4.1405,4.1244,4.1405,93200.0
2009-02-25 11:20:00,5.14,5.15,5.14,5.15,40800.0,4.1405,4.1486,4.1405,4.1486,40800.0
2009-02-25 11:30:00,5.15,5.16,5.14,5.14,100400.0,4.1486,4.1566,4.1405,4.1405,100400.0
2009-02-25 11:40:00,5.14,5.18,5.14,5.17,98000.0,4.1405,4.1727,4.1405,4.1647,98000.0
2009-02-25 11:50:00,5.17,5.17,5.1,5.11,230400.0,4.1647,4.1647,4.1083,4.1163,230400.0
2009-02-25 12:00:00,5.11,5.12,5.11,5.11,108000.0,4.1163,4.1244,4.1163,4.1163,108000.0
2009-02-25 12:10:00,5.11,5.12,5.11,5.11,73200.0,4.1163,4.1244,4.1163,4.1163,73200.0
2009-02-25 12:20:00,5.11,5.12,5.1,5.1,70000.0,4.1163,4.1244,4.1083,4.1083,70000.0
2009-02-25 12:30:00,5.1,5.12,5.1,5.12,58800.0,4.1083,4.1244,4.1083,4.1244,58800.0
2009-02-25 12:40:00,5.11,5.11,5.1,5.11,61200.0,4.1163,4.1163,4.1083,4.1163,61200.0
2009-02-25 12:50:00,5.11,5.12,5.11,5.12,90800.0,4.1163,4.1244,4.1163,4.1244,90800.0
2009-02-25 13:00:00,5.12,5.14,5.12,5.14,90000.0,4.1244,4.1405,4.1244,4.1405,90000.0
2009-02-25 13:10:00,5.14,5.14,5.12,5.13,75600.0,4.1405,4.1405,4.1244,4.1325,75600.0
2009-02-25 13:20:00,5.13,5.13,5.11,5.12,58000.0,4.1325,4.1325,4.1163,4.1244,58000.0
2009-02-25 13:30:00,5.13,5.16,5.13,5.15,101600.0,4.1325,4.1566,4.1325,4.1486,101600.0
2009-02-25 13:40:00,5.15,5.19,5.15,5.19,154000.0,4.1486,4.1808,4.1486,4.1808,154000.0
2009-02-25 13:50:00,5.18,5.2,5.18,5.19,208000.0,4.1727,4.1888,4.1727,4.1808,208000.0
2009-02-25 14:00:00,5.19,5.2,5.13,5.15,356800.0,4.1808,4.1888,4.1325,4.1486,356800.0
2009-02-25 14:10:00,5.15,5.17,5.13,5.14,404400.0,4.1486,4.1647,4.1325,4.1405,404400.0
2009-02-25 14:20:00,5.14,5.16,5.12,5.15,503200.0,4.1405,4.1566,4.1244,4.1486,503200.0
2009-02-25 14:30:00,5.15,5.16,5.13,5.14,383200.0,4.1486,4.1566,4.1325,4.1405,383200.0
2009-02-25 14:40:00,5.14,5.17,5.14,5.15,348000.0,4.1405,4.1647,4.1405,4.1486,348000.0
2009-02-25 14:50:00,5.15,5.18,5.15,5.16,170400.0,4.1486,4.1727,4.1486,4.1566,170400.0
2009-02-25 15:00:00,5.16,5.21,5.15,5.2,231600.0,4.1566,4.1969,4.1486,4.1888,231600.0
2009-02-25 15:10:00,5.2,5.24,5.17,5.22,377200.0,4.1888,4.2211,4.1647,4.205,377200.0
2009-02-25 15:20:00,5.22,5.25,5.21,5.24,204400.0,4.205,4.2291,4.1969,4.2211,204400.0
2009-02-25 15:30:00,5.24,5.25,5.21,5.21,217600.0,4.2211,4.2291,4.1969,4.1969,217600.0
2009-02-25 15:40:00,5.21,5.22,5.19,5.2,339200.0,4.1969,4.205,4.1808,4.1888,339200.0
2009-02-25 15:50:00,5.2,5.2,5.16,5.16,470800.0,4.1888,4.1888,4.1566,4.1566,470800.0
2009-02-26 09:30:00,5.22,5.22,5.1,5.11,152000.0,4.205,4.205,4.1083,4.1163,152000.0
2009-02-26 09:40:00,5.11,5.12,5.06,5.07,253200.0,4.1163,4.1244,4.0761,4.0841,253200.0
2009-02-26 09:50:00,5.07,5.11,5.07,5.11,100000.0,4.0841,4.1163,4.0841,4.1163,100000.0
2009-02-26 10:00:00,5.1,5.13,5.09,5.11,153200.0,4.1083,4.1325,4.1002,4.1163,153200.0
2009-02-26 10:10:00,5.11,5.11,5.09,5.1,135200.0,4.1163,4.1163,4.1002,4.1083,135200.0
2009-02-26 10:20:00,5.1,5.13,5.1,5.12,100000.0,4.1083,4.1325,4.1083,4.1244,100000.0
2009-02-26 10:30:00,5.13,5.13,5.11,5.13,200400.0,4.1325,4.1325,4.1163,4.1325,200400.0
2009-02-26 10:40:00,5.13,5.14,5.12,5.13,188400.0,4.1325,4.1405,4.1244,4.1325,188400.0
2009-02-26 10:50:00,5.13,5.14,5.12,5.14,242400.0,4.1325,4.1405,4.1244,4.1405,242400.0
2009-02-26 11:00:00,5.14,5.15,5.09,5.09,124000.0,4.1405,4.1486,4.1002,4.1002,124000.0
2009-02-26 11:10:00,5.09,5.1,5.09,5.09,73600.0,4.1002,4.1083,4.1002,4.1002,73600.0
2009-02-26 11:20:00,5.09,5.1,5.07,5.07,95600.0,4.1002,4.1083,4.0841,4.0841,95600.0
2009-02-26 11:30:00,5.07,5.08,5.06,5.06,225200.0,4.0841,4.0922,4.0761,4.0761,225200.0
2009-02-26 11:40:00,5.06,5.07,5.05,5.07,106000.0,4.0761,4.0841,4.068,4.0841,106000.0
2009-02-26 11:50:00,5.07,5.1,5.07,5.1,128000.0,4.0841,4.1083,4.0841,4.1083,128000.0
2009-02-26 12:00:00,5.1,5.11,5.1,5.11,41600.0,4.1083,4.1163,4.1083,4.1163,41600.0
2009-02-26 12:10:00,5.11,5.12,5.1,5.1,99200.0,4.1163,4.1244,4.1083,4.1083,99200.0
2009-02-26 12:20:00,5.1,5.1,5.07,5.08,71600.0,4.1083,4.1083,4.0841,4.0922,71600.0
2009-02-26 12:30:00,5.08,5.09,5.08,5.09,39600.0,4.0922,4.1002,4.0922,4.1002,39600.0
2009-02-26 12:40:00,5.08,5.09,5.08,5.09,24800.0,4.0922,4.1002,4.0922,4.1002,24800.0
2009-02-26 12:50:00,5.08,5.09,5.06,5.06,87600.0,4.0922,4.1002,4.0761,4.0761,87600.0
2009-02-26 13:00:00,5.07,5.07,5.06,5.06,70000.0,4.0841,4.0841,4.0761,4.0761,70000.0
2009-02-26 13:10:00,5.06,5.06,5.04,5.04,115200.0,4.0761,4.0761,4.06,4.06,115200.0
2009-02-26 13:20:00,5.04,5.08,5.04,5.08,177200.0,4.06,4.0922,4.06,4.0922,177200.0
2009-02-26 13:30:00,5.07,5.08,5.07,5.07,176000.0,4.0841,4.0922,4.0841,4.0841,176000.0
2009-02-26 13:40:00,5.07,5.09,5.07,5.09,91200.0,4.0841,4.1002,4.0841,4.1002,91200.0
2009-02-26 13:50:00,5.09,5.09,5.07,5.08,55600.0,4.1002,4.1002,4.0841,4.0922,55600.0
2009-02-26 14:00:00,5.08,5.08,5.06,5.07,105200.0,4.0922,4.0922,4.0761,4.0841,105200.0
2009-02-26 14:10:00,5.07,5.09,5.07,5.08,121200.0,4.0841,4.1002,4.0841,4.0922,121200.0
2009-02-26 14:20:00,5.08,5.1,5.08,5.09,96400.0,4.0922,4.1083,4.0922,4.1002,96400.0
2009-02-26 14:30:00,5.09,5.1,5.08,5.09,135600.0,4.1002,4.1083,4.0922,4.1002,135600.0
2009-02-26 14:40:00,5.09,5.09,5.07,5.08,117600.0,4.1002,4.1002,4.0841,4.0922,117600.0
2009-02-26 14:50:00,5.08,5.08,5.04,5.05,224000.0,4.0922,4.0922,4.06,4.068,224000.0
2009-02-26 15:00:00,5.05,5.05,5.02,5.03,581600.0,4.068,4.068,4.0438,4.0519,581600.0
2009-02-26 15:10:00,5.03,5.03,4.99,5.0,674000.0,4.0519,4.0519,4.0197,4.0277,674000.0
2009-02-26 15:20:00,5.0,5.02,4.99,5.02,156000.0,4.0277,4.0438,4.0197,4.0438,156000.0
2009-02-26 15:30:00,5.02,5.04,5.01,5.04,237600.0,4.0438,4.06,4.0358,4.06,237600.0
2009-02-26 15:40:00,5.04,5.06,5.03,5.05,362400.0,4.06,4.0761,4.0519,4.068,362400.0
2009-02-26 15:50:00,5.05,5.05,5.02,5.02,666400.0,4.068,4.068,4.0438,4.0438,666400.0
2009-02-27 09:30:00,4.99,5.08,4.95,5.01,306400.0,4.0197,4.0922,3.9875,4.0358,306400.0
2009-02-27 09:40:00,5.01,5.05,5.0,5.04,294000.0,4.0358,4.068,4.0277,4.06,294000.0
2009-02-27 09:50:00,5.04,5.09,5.02,5.07,267600.0,4.06,4.1002,4.0438,4.0841,267600.0
2009-02-27 10:00:00,5.08,5.1,5.04,5.04,299600.0,4.0922,4.1083,4.06,4.06,299600.0
2009-02-27 10:10:00,5.04,5.08,5.04,5.08,137600.0,4.06,4.0922,4.06,4.0922,137600.0
2009-02-27 10:20:00,5.08,5.11,5.06,5.06,184800.0,4.0922,4.1163,4.0761,4.0761,184800.0
2009-02-27 10:30:00,5.06,5.07,5.05,5.07,138400.0,4.0761,4.0841,4.068,4.0841,138400.0
2009-02-27 10:40:00,5.07,5.1,5.06,5.1,193200.0,4.0841,4.1083,4.0761,4.1083,193200.0
2009-02-27 10:50:00,5.1,5.11,5.07,5.09,266000.0,4.1083,4.1163,4.0841,4.1002,266000.0
2009-02-27 11:00:00,5.09,5.09,5.07,5.08,148000.0,4.1002,4.1002,4.0841,4.0922,148000.0
2009-02-27 11:10:00,5.08,5.09,5.05,5.06,106000.0,4.0922,4.1002,4.068,4.0761,106000.0
2009-02-27 11:20:00,5.06,5.1,5.06,5.1,180800.0,4.0761,4.1083,4.0761,4.1083,180800.0
2009-02-27 11:30:00,5.1,5.11,5.1,5.11,132400.0,4.1083,4.1163,4.1083,4.1163,132400.0
2009-02-27 11:40:00,5.11,5.14,5.11,5.13,219600.0,4.1163,4.1405,4.1163,4.1325,219600.0
2009-02-27 11:50:00,5.13,5.13,5.09,5.12,185600.0,4.1325,4.1325,4.1002,4.1244,185600.0
2009-02-27 12:00:00,5.12,5.14,5.12,5.12,142400.0,4.1244,4.1405,4.1244,4.1244,142400.0
2009-02-27 12:10:00,5.12,5.13,5.11,5.11,130400.0,4.1244,4.1325,4.1163,4.1163,130400.0
2009-02-27 12:20:00,5.11,5.13,5.11,5.12,85200.0,4.1163,4.1325,4.1163,4.1244,85200.0
2009-02-27 12:30:00,5.12,5.13,5.1,5.1,117600.0,4.1244,4.1325,4.1083,4.1083,117600.0
2009-02-27 12:40:00,5.1,5.1,5.09,5.1,94000.0,4.1083,4.1083,4.1002,4.1083,94000.0
2009-02-27 12:50:00,5.1,5.11,5.09,5.11,80400.0,4.1083,4.1163,4.1002,4.1163,80400.0
2009-02-27 13:00:00,5.11,5.13,5.11,5.12,107600.0,4.1163,4.1325,4.1163,4.1244,107600.0
2009-02-27 13:10:00,5.12,5.12,5.09,5.1,106800.0,4.1244,4.1244,4.1002,4.1083,106800.0
2009-02-27 13:20:00,5.1,5.12,5.1,5.12,93200.0,4.1083,4.1244,4.1083,4.1244,93200.0
2009-02-27 13:30:00,5.12,5.15,5.07,5.08,373600.0,4.1244,4.1486,4.0841,4.0922,373600.0
2009-02-27 13:40:00,5.08,5.14,5.07,5.14,142800.0,4.0922,4.1405,4.0841,4.1405,142800.0
2009-02-27 13:50:00,5.14,5.15,5.12,5.14,182400.0,4.1405,4.1486,4.1244,4.1405,182400.0
2009-02-27 14:00:00,5.14,5.16,5.12,5.12,272400.0,4.1405,4.1566,4.1244,4.1244,272400.0
2009-02-27 14:10:00,5.12,5.14,5.11,5.13,164000.0,4.1244,4.1405,4.1163,4.1325,164000.0
2009-02-27 14:20:00,5.14,5.14,5.08,5.08,245200.0,4.1405,4.1405,4.0922,4.0922,245200.0
2009-02-27 14:30:00,5.09,5.11,5.08,5.09,206000.0,4.1002,4.1163,4.0922,4.1002,206000.0
2009-02-27 14:40:00,5.09,5.14,5.08,5.13,208400.0,4.1002,4.1405,4.0922,4.1325,208400.0
2009-02-27 14:50:00,5.13,5.14,5.12,5.13,160800.0,4.1325,4.1405,4.1244,4.1325,160800.0
2009-02-27 15:00:00,5.13,5.13,5.09,5.09,180000.0,4.1325,4.1325,4.1002,4.1002,180000.0
2009-02-27 15:10:00,5.09,5.1,5.06,5.08,182000.0,4.1002,4.1083,4.0761,4.0922,182000.0
2009-02-27 15:20:00,5.07,5.1,5.06,5.08,231200.0,4.0841,4.1083,4.0761,4.0922,231200.0
2009-02-27 15:30:00,5.08,5.1,5.07,5.08,372400.0,4.0922,4.1083,4.0841,4.0922,372400.0
2009-02-27 15:40:00,5.08,5.12,5.07,5.1,369600.0,4.0922,4.1244,4.0841,4.1083,369600.0
2009-02-27 15:50:00,5.11,5.11,5.07,5.07,598400.0,4.1163,4.1163,4.0841,4.0841,598400.0
2009-03-02 09:30:00,5.06,5.11,4.96,5.0,194000.0,4.0761,4.1163,3.9955,4.0277,194000.0
2009-03-02 09:40:00,5.01,5.04,5.0,5.04,196400.0,4.0358,4.06,4.0277,4.06,196400.0
2009-03-02 09:50:00,5.04,5.08,5.04,5.05,207200.0,4.06,4.0922,4.06,4.068,207200.0
2009-03-02 10:00:00,5.06,5.08,5.01,5.02,304000.0,4.0761,4.0922,4.0358,4.0438,304000.0
2009-03-02 10:10:00,5.02,5.04,5.01,5.02,201600.0,4.0438,4.06,4.0358,4.0438,201600.0
2009-03-02 10:20:00,5.03,5.05,5.02,5.04,244800.0,4.0519,4.068,4.0438,4.06,244800.0
2009-03-02 10:30:00,5.03,5.05,5.03,5.05,146000.0,4.0519,4.068,4.0519,4.068,146000.0
2009-03-02 10:40:00,5.05,5.05,5.03,5.03,215600.0,4.068,4.068,4.0519,4.0519,215600.0
2009-03-02 10:50:00,5.03,5.03,5.0,5.01,216000.0,4.0519,4.0519,4.0277,4.0358,216000.0
2009-03-02 11:00:00,5.01,5.02,5.0,5.01,143600.0,4.0358,4.0438,4.0277,4.0358,143600.0
2009-03-02 11:10:00,5.01,5.03,5.0,5.03,108800.0,4.0358,4.0519,4.0277,4.0519,108800.0
2009-03-02 11:20:00,5.03,5.04,5.01,5.01,193600.0,4.0519,4.06,4.0358,4.0358,193600.0
2009-03-02 11:30:00,5.01,5.02,5.0,5.0,175200.0,4.0358,4.0438,4.0277,4.0277,175200.0
2009-03-02 11:40:00,5.0,5.01,5.0,5.0,94800.0,4.0277,4.0358,4.0277,4.0277,94800.0
2009-03-02 11:50:00,5.0,5.01,4.99,5.0,154800.0,4.0277,4.0358,4.0197,4.0277,154800.0
2009-03-02 12:00:00,5.0,5.01,4.99,5.0,109600.0,4.0277,4.0358,4.0197,4.0277,109600.0
2009-03-02 12:10:00,5.0,5.0,4.96,4.96,123200.0,4.0277,4.0277,3.9955,3.9955,123200.0
2009-03-02 12:20:00,4.96,4.98,4.96,4.97,121600.0,3.9955,4.0116,3.9955,4.0036,121600.0
2009-03-02 12:30:00,4.97,4.98,4.95,4.95,164800.0,4.0036,4.0116,3.9875,3.9875,164800.0
2009-03-02 12:40:00,4.95,4.96,4.93,4.94,167600.0,3.9875,3.9955,3.9713,3.9794,167600.0
2009-03-02 12:50:00,4.94,4.95,4.93,4.93,152800.0,3.9794,3.9875,3.9713,3.9713,152800.0
2009-03-02 13:00:00,4.93,4.95,4.93,4.95,170000.0,3.9713,3.9875,3.9713,3.9875,170000.0
2009-03-02 13:10:00,4.95,4.95,4.92,4.92,232400.0,3.9875,3.9875,3.9633,3.9633,232400.0
2009-03-02 13:20:00,4.92,4.93,4.92,4.93,142000.0,3.9633,3.9713,3.9633,3.9713,142000.0
2009-03-02 13:30:00,4.93,4.93,4.92,4.92,112800.0,3.9713,3.9713,3.9633,3.9633,112800.0
2009-03-02 13:40:00,4.92,4.95,4.92,4.95,149600.0,3.9633,3.9875,3.9633,3.9875,149600.0
2009-03-02 13:50:00,4.95,4.97,4.94,4.97,170800.0,3.9875,4.0036,3.9794,4.0036,170800.0
2009-03-02 14:00:00,4.97,4.98,4.96,4.96,114000.0,4.0036,4.0116,3.9955,3.9955,114000.0
2009-03-02 14:10:00,4.96,4.98,4.96,4.97,114400.0,3.9955,4.0116,3.9955,4.0036,114400.0
2009-03-02 14:20:00,4.97,4.97,4.93,4.93,152800.0,4.0036,4.0036,3.9713,3.9713,152800.0
2009-03-02 14:30:00,4.93,4.98,4.93,4.97,336000.0,3.9713,4.0116,3.9713,4.0036,336000.0
2009-03-02 14:40:00,4.96,4.98,4.95,4.95,232000.0,3.9955,4.0116,3.9875,3.9875,232000.0
2009-03-02 14:50:00,4.95,4.96,4.93,4.93,164800.0,3.9875,3.9955,3.9713,3.9713,164800.0
2009-03-02 15:00:00,4.93,4.94,4.93,4.93,311600.0,3.9713,3.9794,3.9713,3.9713,311600.0
2009-03-02 15:10:00,4.93,4.95,4.92,4.92,212800.0,3.9713,3.9875,3.9633,3.9633,212800.0
2009-03-02 15:20:00,4.92,4.95,4.92,4.94,284400.0,3.9633,3.9875,3.9633,3.9794,284400.0
2009-03-02 15:30:00,4.94,4.96,4.93,4.93,311200.0,3.9794,3.9955,3.9713,3.9713,311200.0
2009-03-02 15:40:00,4.93,4.95,4.92,4.92,354800.0,3.9713,3.9875,3.9633,3.9633,354800.0
2009-03-02 15:50:00,4.92,4.93,4.91,4.92,920000.0,3.9633,3.9713,3.9552,3.9633,920000.0
2009-03-03 09:30:00,5.0,5.06,4.95,4.98,269600.0,4.0277,4.0761,3.9875,4.0116,269600.0
2009-03-03 09:40:00,4.97,4.98,4.93,4.94,184800.0,4.0036,4.0116,3.9713,3.9794,184800.0
2009-03-03 09:50:00,4.94,4.95,4.94,4.94,138000.0,3.9794,3.9875,3.9794,3.9794,138000.0
2009-03-03 10:00:00,4.94,4.95,4.93,4.95,329200.0,3.9794,3.9875,3.9713,3.9875,329200.0
2009-03-03 10:10:00,4.95,4.95,4.92,4.95,176000.0,3.9875,3.9875,3.9633,3.9875,176000.0
2009-03-03 10:20:00,4.95,4.98,4.95,4.96,176400.0,3.9875,4.0116,3.9875,3.9955,176400.0
2009-03-03 10:30:00,4.96,4.98,4.95,4.97,160400.0,3.9955,4.0116,3.9875,4.0036,160400.0
2009-03-03 10:40:00,4.97,4.98,4.95,4.96,158400.0,4.0036,4.0116,3.9875,3.9955,158400.0
2009-03-03 10:50:00,4.95,4.97,4.93,4.95,163600.0,3.9875,4.0036,3.9713,3.9875,163600.0
2009-03-03 11:00:00,4.95,4.95,4.92,4.94,175600.0,3.9875,3.9875,3.9633,3.9794,175600.0
2009-03-03 11:10:00,4.94,4.94,4.9,4.91,227200.0,3.9794,3.9794,3.9472,3.9552,227200.0
2009-03-03 11:20:00,4.91,4.93,4.91,4.93,147200.0,3.9552,3.9713,3.9552,3.9713,147200.0
2009-03-03 11:30:00,4.93,4.93,4.9,4.9,112400.0,3.9713,3.9713,3.9472,3.9472,112400.0
2009-03-03 11:40:00,4.9,4.91,4.9,4.9,94000.0,3.9472,3.9552,3.9472,3.9472,94000.0
2009-03-03 11:50:00,4.9,4.9,4.88,4.89,132000.0,3.9472,3.9472,3.9311,3.9391,132000.0
2009-03-03 12:00:00,4.89,4.92,4.89,4.91,146400.0,3.9391,3.9633,3.9391,3.9552,146400.0
2009-03-03 12:10:00,4.92,4.92,4.9,4.92,133200.0,3.9633,3.9633,3.9472,3.9633,133200.0
2009-03-03 12:20:00,4.91,4.93,4.91,4.93,82000.0,3.9552,3.9713,3.9552,3.9713,82000.0
2009-03-03 12:30:00,4.93,4.93,4.92,4.92,234800.0,3.9713,3.9713,3.9633,3.9633,234800.0
2009-03-03 12:40:00,4.92,4.93,4.91,4.92,120400.0,3.9633,3.9713,3.9552,3.9633,120400.0
2009-03-03 12:50:00,4.92,4.92,4.89,4.9,149600.0,3.9633,3.9633,3.9391,3.9472,149600.0
2009-03-03 13:00:00,4.9,4.9,4.88,4.89,122800.0,3.9472,3.9472,3.9311,3.9391,122800.0
2009-03-03 13:10:00,4.89,4.9,4.88,4.9,114800.0,3.9391,3.9472,3.9311,3.9472,114800.0
2009-03-03 13:20:00,4.9,4.9,4.87,4.87,202800.0,3.9472,3.9472,3.923,3.923,202800.0
2009-03-03 13:30:00,4.87,4.88,4.86,4.86,141200.0,3.923,3.9311,3.915,3.915,141200.0
2009-03-03 13:40:00,4.86,4.88,4.86,4.86,146800.0,3.915,3.9311,3.915,3.915,146800.0
2009-03-03 13:50:00,4.86,4.9,4.86,4.9,139600.0,3.915,3.9472,3.915,3.9472,139600.0
2009-03-03 14:00:00,4.89,4.91,4.89,4.9,135600.0,3.9391,3.9552,3.9391,3.9472,135600.0
2009-03-03 14:10:00,4.9,4.92,4.89,4.89,163600.0,3.9472,3.9633,3.9391,3.9391,163600.0
2009-03-03 14:20:00,4.89,4.9,4.88,4.89,353200.0,3.9391,3.9472,3.9311,3.9391,353200.0
2009-03-03 14:30:00,4.89,4.92,4.89,4.91,268800.0,3.9391,3.9633,3.9391,3.9552,268800.0
2009-03-03 14:40:00,4.91,4.92,4.88,4.9,288800.0,3.9552,3.9633,3.9311,3.9472,288800.0
2009-03-03 14:50:00,4.9,4.92,4.88,4.9,410800.0,3.9472,3.9633,3.9311,3.9472,410800.0
2009-03-03 15:00:00,4.9,4.91,4.87,4.87,402800.0,3.9472,3.9552,3.923,3.923,402800.0
2009-03-03 15:10:00,4.87,4.88,4.86,4.87,345200.0,3.923,3.9311,3.915,3.923,345200.0
2009-03-03 15:20:00,4.87,4.88,4.85,4.85,399200.0,3.923,3.9311,3.9069,3.9069,399200.0
2009-03-03 15:30:00,4.85,4.86,4.83,4.83,402000.0,3.9069,3.915,3.8908,3.8908,402000.0
2009-03-03 15:40:00,4.83,4.84,4.82,4.83,351600.0,3.8908,3.8988,3.8827,3.8908,351600.0
2009-03-03 15:50:00,4.83,4.84,4.82,4.83,1368000.0,3.8908,3.8988,3.8827,3.8908,1368000.0
2009-03-04 09:30:00,4.87,4.88,4.8,4.87,202800.0,3.923,3.9311,3.8666,3.923,202800.0
2009-03-04 09:40:00,4.87,4.9,4.86,4.88,126800.0,3.923,3.9472,3.915,3.9311,126800.0
2009-03-04 09:50:00,4.89,4.89,4.84,4.84,168400.0,3.9391,3.9391,3.8988,3.8988,168400.0
2009-03-04 10:00:00,4.84,4.87,4.84,4.86,187200.0,3.8988,3.923,3.8988,3.915,187200.0
2009-03-04 10:10:00,4.87,4.87,4.83,4.84,120800.0,3.923,3.923,3.8908,3.8988,120800.0
2009-03-04 10:20:00,4.84,4.87,4.83,4.87,90000.0,3.8988,3.923,3.8908,3.923,90000.0
2009-03-04 10:30:00,4.87,4.88,4.83,4.84,222000.0,3.923,3.9311,3.8908,3.8988,222000.0
2009-03-04 10:40:00,4.84,4.87,4.84,4.86,194800.0,3.8988,3.923,3.8988,3.915,194800.0
2009-03-04 10:50:00,4.86,4.87,4.84,4.84,157200.0,3.915,3.923,3.8988,3.8988,157200.0
2009-03-04 11:00:00,4.85,4.87,4.85,4.85,197600.0,3.9069,3.923,3.9069,3.9069,197600.0
2009-03-04 11:10:00,4.85,4.87,4.85,4.85,135600.0,3.9069,3.923,3.9069,3.9069,135600.0
2009-03-04 11:20:00,4.85,4.86,4.84,4.86,148000.0,3.9069,3.915,3.8988,3.915,148000.0
2009-03-04 11:30:00,4.86,4.87,4.85,4.86,86400.0,3.915,3.923,3.9069,3.915,86400.0
2009-03-04 11:40:00,4.86,4.86,4.85,4.86,58800.0,3.915,3.915,3.9069,3.915,58800.0
2009-03-04 11:50:00,4.86,4.86,4.85,4.86,137600.0,3.915,3.915,3.9069,3.915,137600.0
2009-03-04 12:00:00,4.86,4.86,4.83,4.84,120400.0,3.915,3.915,3.8908,3.8988,120400.0
2009-03-04 12:10:00,4.84,4.85,4.83,4.83,88800.0,3.8988,3.9069,3.8908,3.8908,88800.0
2009-03-04 12:20:00,4.83,4.84,4.83,4.84,58800.0,3.8908,3.8988,3.8908,3.8988,58800.0
2009-03-04 12:30:00,4.84,4.85,4.84,4.85,81600.0,3.8988,3.9069,3.8988,3.9069,81600.0
2009-03-04 12:40:00,4.85,4.85,4.82,4.83,90800.0,3.9069,3.9069,3.8827,3.8908,90800.0
2009-03-04 12:50:00,4.83,4.83,4.82,4.83,77600.0,3.8908,3.8908,3.8827,3.8908,77600.0
2009-03-04 13:00:00,4.83,4.84,4.81,4.82,98000.0,3.8908,3.8988,3.8747,3.8827,98000.0
2009-03-04 13:10:00,4.82,4.83,4.82,4.83,142800.0,3.8827,3.8908,3.8827,3.8908,142800.0
2009-03-04 13:20:00,4.83,4.85,4.83,4.84,93200.0,3.8908,3.9069,3.8908,3.8988,93200.0
2009-03-04 13:30:00,4.84,4.87,4.84,4.84,164000.0,3.8988,3.923,3.8988,3.8988,164000.0
2009-03-04 13:40:00,4.84,4.86,4.84,4.86,65600.0,3.8988,3.915,3.8988,3.915,65600.0
2009-03-04 13:50:00,4.86,4.87,4.85,4.85,67200.0,3.915,3.923,3.9069,3.9069,67200.0
2009-03-04 14:00:00,4.85,4.89,4.85,4.89,191600.0,3.9069,3.9391,3.9069,3.9391,191600.0
2009-03-04 14:10:00,4.89,4.9,4.88,4.89,113600.0,3.9391,3.9472,3.9311,3.9391,113600.0
2009-03-04 14:20:00,4.89,4.89,4.86,4.86,200000.0,3.9391,3.9391,3.915,3.915,200000.0
2009-03-04 14:30:00,4.86,4.87,4.84,4.87,522800.0,3.915,3.923,3.8988,3.923,522800.0
2009-03-04 14:40:00,4.87,4.88,4.86,4.87,370800.0,3.923,3.9311,3.915,3.923,370800.0
2009-03-04 14:50:00,4.87,4.89,4.87,4.89,367200.0,3.923,3.9391,3.923,3.9391,367200.0
2009-03-04 15:00:00,4.89,4.89,4.88,4.88,447600.0,3.9391,3.9391,3.9311,3.9311,447600.0
2009-03-04 15:10:00,4.88,4.91,4.88,4.9,310400.0,3.9311,3.9552,3.9311,3.9472,310400.0
2009-03-04 15:20:00,4.9,4.91,4.88,4.91,330000.0,3.9472,3.9552,3.9311,3.9552,330000.0
2009-03-04 15:30:00,4.91,4.91,4.88,4.89,458000.0,3.9552,3.9552,3.9311,3.9391,458000.0
2009-03-04 15:40:00,4.89,4.89,4.87,4.87,356400.0,3.9391,3.9391,3.923,3.923,356400.0
2009-03-04 15:50:00,4.87,4.88,4.85,4.87,1005200.0,3.923,3.9311,3.9069,3.923,1005200.0
2009-03-05 09:30:00,4.85,4.85,4.75,4.78,140400.0,3.9069,3.9069,3.8263,3.8505,140400.0
2009-03-05 09:40:00,4.78,4.8,4.76,4.77,143600.0,3.8505,3.8666,3.8344,3.8425,143600.0
2009-03-05 09:50:00,4.77,4.79,4.76,4.76,110800.0,3.8425,3.8586,3.8344,3.8344,110800.0
2009-03-05 10:00:00,4.76,4.79,4.75,4.75,246000.0,3.8344,3.8586,3.8263,3.8263,246000.0
2009-03-05 10:10:00,4.76,4.76,4.73,4.74,268000.0,3.8344,3.8344,3.8102,3.8183,268000.0
2009-03-05 10:20:00,4.74,4.74,4.72,4.73,154400.0,3.8183,3.8183,3.8022,3.8102,154400.0
2009-03-05 10:30:00,4.73,4.74,4.71,4.72,152000.0,3.8102,3.8183,3.7941,3.8022,152000.0
2009-03-05 10:40:00,4.72,4.73,4.68,4.69,209600.0,3.8022,3.8102,3.77,3.778,209600.0
2009-03-05 10:50:00,4.69,4.7,4.68,4.68,144400.0,3.778,3.7861,3.77,3.77,144400.0
2009-03-05 11:00:00,4.68,4.69,4.68,4.69,122400.0,3.77,3.778,3.77,3.778,122400.0
2009-03-05 11:10:00,4.68,4.69,4.65,4.66,146400.0,3.77,3.778,3.7458,3.7538,146400.0
2009-03-05 11:20:00,4.66,4.67,4.65,4.66,280000.0,3.7538,3.7619,3.7458,3.7538,280000.0
2009-03-05 11:30:00,4.66,4.68,4.66,4.68,129200.0,3.7538,3.77,3.7538,3.77,129200.0
2009-03-05 11:40:00,4.68,4.69,4.67,4.69,69600.0,3.77,3.778,3.7619,3.778,69600.0
2009-03-05 11:50:00,4.69,4.69,4.67,4.68,140800.0,3.778,3.778,3.7619,3.77,140800.0
2009-03-05 12:00:00,4.68,4.69,4.67,4.68,106000.0,3.77,3.778,3.7619,3.77,106000.0
2009-03-05 12:10:00,4.68,4.68,4.67,4.68,67600.0,3.77,3.77,3.7619,3.77,67600.0
2009-03-05 12:20:00,4.68,4.7,4.68,4.7,67600.0,3.77,3.7861,3.77,3.7861,67600.0
2009-03-05 12:30:00,4.7,4.71,4.69,4.71,81600.0,3.7861,3.7941,3.778,3.7941,81600.0
2009-03-05 12:40:00,4.71,4.71,4.69,4.69,50800.0,3.7941,3.7941,3.778,3.778,50800.0
2009-03-05 12:50:00,4.69,4.7,4.68,4.68,59600.0,3.778,3.7861,3.77,3.77,59600.0
2009-03-05 13:00:00,4.68,4.71,4.68,4.71,143600.0,3.77,3.7941,3.77,3.7941,143600.0
2009-03-05 13:10:00,4.71,4.73,4.71,4.73,108400.0,3.7941,3.8102,3.7941,3.8102,108400.0
2009-03-05 13:20:00,4.73,4.73,4.71,4.72,53200.0,3.8102,3.8102,3.7941,3.8022,53200.0
2009-03-05 13:30:00,4.71,4.71,4.69,4.7,95600.0,3.7941,3.7941,3.778,3.7861,95600.0
2009-03-05 13:40:00,4.7,4.71,4.68,4.69,91200.0,3.7861,3.7941,3.77,3.778,91200.0
2009-03-05 13:50:00,4.69,4.7,4.68,4.7,114000.0,3.778,3.7861,3.77,3.7861,114000.0
2009-03-05 14:00:00,4.7,4.7,4.68,4.68,75600.0,3.7861,3.7861,3.77,3.77,75600.0
2009-03-05 14:10:00,4.68,4.69,4.67,4.69,129600.0,3.77,3.778,3.7619,3.778,129600.0
2009-03-05 14:20:00,4.68,4.68,4.66,4.67,137600.0,3.77,3.77,3.7538,3.7619,137600.0
2009-03-05 14:30:00,4.67,4.69,4.66,4.68,255600.0,3.7619,3.778,3.7538,3.77,255600.0
2009-03-05 14:40:00,4.68,4.68,4.67,4.67,167200.0,3.77,3.77,3.7619,3.7619,167200.0
2009-03-05 14:50:00,4.68,4.68,4.66,4.67,253600.0,3.77,3.77,3.7538,3.7619,253600.0
2009-03-05 15:00:00,4.66,4.69,4.66,4.68,282800.0,3.7538,3.778,3.7538,3.77,282800.0
2009-03-05 15:10:00,4.68,4.71,4.68,4.69,352000.0,3.77,3.7941,3.77,3.778,352000.0
2009-03-05 15:20:00,4.69,4.7,4.67,4.68,306400.0,3.778,3.7861,3.7619,3.77,306400.0
2009-03-05 15:30:00,4.68,4.68,4.65,4.65,395600.0,3.77,3.77,3.7458,3.7458,395600.0
2009-03-05 15:40:00,4.65,4.68,4.64,4.68,587200.0,3.7458,3.77,3.7377,3.77,587200.0
2009-03-05 15:50:00,4.67,4.67,4.65,4.66,1142000.0,3.7619,3.7619,3.7458,3.7538,1142000.0
2009-03-06 09:30:00,4.7,4.74,4.64,4.68,106400.0,3.7861,3.8183,3.7377,3.77,106400.0
2009-03-06 09:40:00,4.68,4.74,4.67,4.72,154800.0,3.77,3.8183,3.7619,3.8022,154800.0
2009-03-06 09:50:00,4.72,4.73,4.67,4.67,201600.0,3.8022,3.8102,3.7619,3.7619,201600.0
2009-03-06 10:00:00,4.67,4.67,4.65,4.66,196000.0,3.7619,3.7619,3.7458,3.7538,196000.0
2009-03-06 10:10:00,4.66,4.67,4.62,4.63,232400.0,3.7538,3.7619,3.7216,3.7297,232400.0
2009-03-06 10:20:00,4.64,4.65,4.63,4.65,149200.0,3.7377,3.7458,3.7297,3.7458,149200.0
2009-03-06 10:30:00,4.65,4.66,4.62,4.62,122800.0,3.7458,3.7538,3.7216,3.7216,122800.0
2009-03-06 10:40:00,4.62,4.65,4.62,4.63,123200.0,3.7216,3.7458,3.7216,3.7297,123200.0
2009-03-06 10:50:00,4.62,4.62,4.59,4.6,146400.0,3.7216,3.7216,3.6975,3.7055,146400.0
2009-03-06 11:00:00,4.61,4.61,4.59,4.61,130400.0,3.7136,3.7136,3.6975,3.7136,130400.0
2009-03-06 11:10:00,4.61,4.62,4.6,4.61,136800.0,3.7136,3.7216,3.7055,3.7136,136800.0
2009-03-06 11:20:00,4.61,4.61,4.57,4.58,437600.0,3.7136,3.7136,3.6813,3.6894,437600.0
2009-03-06 11:30:00,4.58,4.6,4.57,4.57,342800.0,3.6894,3.7055,3.6813,3.6813,342800.0
2009-03-06 11:40:00,4.57,4.58,4.56,4.58,233600.0,3.6813,3.6894,3.6733,3.6894,233600.0
2009-03-06 11:50:00,4.58,4.59,4.57,4.57,394800.0,3.6894,3.6975,3.6813,3.6813,394800.0
2009-03-06 12:00:00,4.57,4.6,4.57,4.6,204000.0,3.6813,3.7055,3.6813,3.7055,204000.0
2009-03-06 12:10:00,4.6,4.61,4.6,4.6,88000.0,3.7055,3.7136,3.7055,3.7055,88000.0
2009-03-06 12:20:00,4.6,4.61,4.58,4.58,78400.0,3.7055,3.7136,3.6894,3.6894,78400.0
2009-03-06 12:30:00,4.59,4.59,4.57,4.57,95600.0,3.6975,3.6975,3.6813,3.6813,95600.0
2009-03-06 12:40:00,4.57,4.57,4.54,4.54,101200.0,3.6813,3.6813,3.6572,3.6572,101200.0
2009-03-06 12:50:00,4.54,4.56,4.54,4.56,72800.0,3.6572,3.6733,3.6572,3.6733,72800.0
2009-03-06 13:00:00,4.56,4.56,4.56,4.56,45200.0,3.6733,3.6733,3.6733,3.6733,45200.0
2009-03-06 13:10:00,4.56,4.57,4.55,4.55,48000.0,3.6733,3.6813,3.6652,3.6652,48000.0
2009-03-06 13:20:00,4.55,4.56,4.54,4.56,69600.0,3.6652,3.6733,3.6572,3.6733,69600.0
2009-03-06 13:30:00,4.55,4.56,4.54,4.54,82800.0,3.6652,3.6733,3.6572,3.6572,82800.0
2009-03-06 13:40:00,4.54,4.55,4.53,4.55,127600.0,3.6572,3.6652,3.6491,3.6652,127600.0
2009-03-06 13:50:00,4.55,4.56,4.54,4.55,98800.0,3.6652,3.6733,3.6572,3.6652,98800.0
2009-03-06 14:00:00,4.55,4.58,4.55,4.58,165200.0,3.6652,3.6894,3.6652,3.6894,165200.0
2009-03-06 14:10:00,4.58,4.58,4.56,4.56,104800.0,3.6894,3.6894,3.6733,3.6733,104800.0
2009-03-06 14:20:00,4.56,4.57,4.56,4.57,120000.0,3.6733,3.6813,3.6733,3.6813,120000.0
2009-03-06 14:30:00,4.58,4.58,4.56,4.57,150800.0,3.6894,3.6894,3.6733,3.6813,150800.0
2009-03-06 14:40:00,4.57,4.57,4.54,4.55,146000.0,3.6813,3.6813,3.6572,3.6652,146000.0
2009-03-06 14:50:00,4.55,4.55,4.54,4.54,138400.0,3.6652,3.6652,3.6572,3.6572,138400.0
2009-03-06 15:00:00,4.54,4.55,4.53,4.54,135600.0,3.6572,3.6652,3.6491,3.6572,135600.0
2009-03-06 15:10:00,4.54,4.55,4.54,4.55,139600.0,3.6572,3.6652,3.6572,3.6652,139600.0
2009-03-06 15:20:00,4.55,4.55,4.52,4.53,156000.0,3.6652,3.6652,3.6411,3.6491,156000.0
2009-03-06 15:30:00,4.53,4.56,4.53,4.55,268400.0,3.6491,3.6733,3.6491,3.6652,268400.0
2009-03-06 15:40:00,4.55,4.61,4.55,4.59,603600.0,3.6652,3.7136,3.6652,3.6975,603600.0
2009-03-06 15:50:00,4.59,4.62,4.58,4.62,907200.0,3.6975,3.7216,3.6894,3.7216,907200.0
2009-03-09 09:30:00,4.59,4.66,4.55,4.6,103600.0,3.6975,3.7538,3.6652,3.7055,103600.0
2009-03-09 09:40:00,4.61,4.66,4.6,4.66,123200.0,3.7136,3.7538,3.7055,3.7538,123200.0
2009-03-09 09:50:00,4.65,4.66,4.61,4.61,96400.0,3.7458,3.7538,3.7136,3.7136,96400.0
2009-03-09 10:00:00,4.61,4.65,4.6,4.63,213200.0,3.7136,3.7458,3.7055,3.7297,213200.0
2009-03-09 10:10:00,4.63,4.68,4.63,4.67,210000.0,3.7297,3.77,3.7297,3.7619,210000.0
2009-03-09 10:20:00,4.67,4.68,4.65,4.65,112400.0,3.7619,3.77,3.7458,3.7458,112400.0
2009-03-09 10:30:00,4.66,4.66,4.62,4.63,155600.0,3.7538,3.7538,3.7216,3.7297,155600.0
2009-03-09 10:40:00,4.63,4.65,4.62,4.64,148400.0,3.7297,3.7458,3.7216,3.7377,148400.0
2009-03-09 10:50:00,4.64,4.65,4.61,4.61,134400.0,3.7377,3.7458,3.7136,3.7136,134400.0
2009-03-09 11:00:00,4.61,4.64,4.61,4.61,127600.0,3.7136,3.7377,3.7136,3.7136,127600.0
2009-03-09 11:10:00,4.61,4.63,4.61,4.62,52000.0,3.7136,3.7297,3.7136,3.7216,52000.0
2009-03-09 11:20:00,4.62,4.64,4.61,4.64,128800.0,3.7216,3.7377,3.7136,3.7377,128800.0
2009-03-09 11:30:00,4.64,4.64,4.62,4.63,117600.0,3.7377,3.7377,3.7216,3.7297,117600.0
2009-03-09 11:40:00,4.63,4.63,4.6,4.62,73600.0,3.7297,3.7297,3.7055,3.7216,73600.0
2009-03-09 11:50:00,4.62,4.62,4.59,4.6,81200.0,3.7216,3.7216,3.6975,3.7055,81200.0
2009-03-09 12:00:00,4.6,4.61,4.6,4.6,68000.0,3.7055,3.7136,3.7055,3.7055,68000.0
2009-03-09 12:10:00,4.6,4.63,4.6,4.63,111200.0,3.7055,3.7297,3.7055,3.7297,111200.0
2009-03-09 12:20:00,4.63,4.64,4.61,4.61,69600.0,3.7297,3.7377,3.7136,3.7136,69600.0
2009-03-09 12:30:00,4.61,4.62,4.59,4.59,108800.0,3.7136,3.7216,3.6975,3.6975,108800.0
2009-03-09 12:40:00,4.59,4.6,4.59,4.6,114800.0,3.6975,3.7055,3.6975,3.7055,114800.0
2009-03-09 12:50:00,4.59,4.6,4.59,4.6,141200.0,3.6975,3.7055,3.6975,3.7055,141200.0
2009-03-09 13:00:00,4.6,4.6,4.57,4.57,92800.0,3.7055,3.7055,3.6813,3.6813,92800.0
2009-03-09 13:10:00,4.57,4.57,4.56,4.57,47200.0,3.6813,3.6813,3.6733,3.6813,47200.0
2009-03-09 13:20:00,4.56,4.57,4.55,4.56,110800.0,3.6733,3.6813,3.6652,3.6733,110800.0
2009-03-09 13:30:00,4.55,4.56,4.55,4.55,151200.0,3.6652,3.6733,3.6652,3.6652,151200.0
2009-03-09 13:40:00,4.55,4.56,4.55,4.56,114800.0,3.6652,3.6733,3.6652,3.6733,114800.0
2009-03-09 13:50:00,4.56,4.58,4.56,4.56,97600.0,3.6733,3.6894,3.6733,3.6733,97600.0
2009-03-09 14:00:00,4.57,4.59,4.56,4.59,142800.0,3.6813,3.6975,3.6733,3.6975,142800.0
2009-03-09 14:10:00,4.59,4.59,4.57,4.58,109600.0,3.6975,3.6975,3.6813,3.6894,109600.0
2009-03-09 14:20:00,4.58,4.58,4.56,4.57,106000.0,3.6894,3.6894,3.6733,3.6813,106000.0
2009-03-09 14:30:00,4.57,4.57,4.55,4.56,156800.0,3.6813,3.6813,3.6652,3.6733,156800.0
2009-03-09 14:40:00,4.56,4.57,4.55,4.57,174400.0,3.6733,3.6813,3.6652,3.6813,174400.0
2009-03-09 14:50:00,4.57,4.58,4.55,4.56,139600.0,3.6813,3.6894,3.6652,3.6733,139600.0
2009-03-09 15:00:00,4.56,4.57,4.55,4.56,147600.0,3.6733,3.6813,3.6652,3.6733,147600.0
2009-03-09 15:10:00,4.56,4.56,4.53,4.53,172800.0,3.6733,3.6733,3.6491,3.6491,172800.0
2009-03-09 15:20:00,4.53,4.55,4.53,4.55,129200.0,3.6491,3.6652,3.6491,3.6652,129200.0
2009-03-09 15:30:00,4.55,4.56,4.53,4.53,237600.0,3.6652,3.6733,3.6491,3.6491,237600.0
2009-03-09 15:40:00,4.53,4.54,4.53,4.53,158000.0,3.6491,3.6572,3.6491,3.6491,158000.0
2009-03-09 15:50:00,4.53,4.55,4.53,4.54,356400.0,3.6491,3.6652,3.6491,3.6572,356400.0
2009-03-10 09:30:00,4.74,4.74,4.6,4.66,153200.0,3.8183,3.8183,3.7055,3.7538,153200.0
2009-03-10 09:40:00,4.67,4.71,4.66,4.7,197600.0,3.7619,3.7941,3.7538,3.7861,197600.0
2009-03-10 09:50:00,4.7,4.73,4.68,4.69,198000.0,3.7861,3.8102,3.77,3.778,198000.0
2009-03-10 10:00:00,4.69,4.74,4.69,4.73,156800.0,3.778,3.8183,3.778,3.8102,156800.0
2009-03-10 10:10:00,4.73,4.78,4.73,4.76,240800.0,3.8102,3.8505,3.8102,3.8344,240800.0
2009-03-10 10:20:00,4.76,4.76,4.74,4.74,79600.0,3.8344,3.8344,3.8183,3.8183,79600.0
2009-03-10 10:30:00,4.75,4.75,4.74,4.75,89200.0,3.8263,3.8263,3.8183,3.8263,89200.0
2009-03-10 10:40:00,4.75,4.76,4.74,4.75,116800.0,3.8263,3.8344,3.8183,3.8263,116800.0
2009-03-10 10:50:00,4.74,4.74,4.71,4.71,143600.0,3.8183,3.8183,3.7941,3.7941,143600.0
2009-03-10 11:00:00,4.71,4.71,4.68,4.68,175200.0,3.7941,3.7941,3.77,3.77,175200.0
2009-03-10 11:10:00,4.68,4.7,4.68,4.7,155600.0,3.77,3.7861,3.77,3.7861,155600.0
2009-03-10 11:20:00,4.7,4.7,4.68,4.69,134400.0,3.7861,3.7861,3.77,3.778,134400.0
2009-03-10 11:30:00,4.69,4.69,4.68,4.68,58000.0,3.778,3.778,3.77,3.77,58000.0
2009-03-10 11:40:00,4.67,4.68,4.67,4.68,61200.0,3.7619,3.77,3.7619,3.77,61200.0
2009-03-10 11:50:00,4.68,4.72,4.68,4.72,53600.0,3.77,3.8022,3.77,3.8022,53600.0
2009-03-10 12:00:00,4.72,4.74,4.72,4.73,100800.0,3.8022,3.8183,3.8022,3.8102,100800.0
2009-03-10 12:10:00,4.73,4.74,4.72,4.74,55600.0,3.8102,3.8183,3.8022,3.8183,55600.0
2009-03-10 12:20:00,4.74,4.75,4.73,4.75,28800.0,3.8183,3.8263,3.8102,3.8263,28800.0
2009-03-10 12:30:00,4.74,4.75,4.74,4.75,44800.0,3.8183,3.8263,3.8183,3.8263,44800.0
2009-03-10 12:40:00,4.75,4.75,4.74,4.74,33200.0,3.8263,3.8263,3.8183,3.8183,33200.0
2009-03-10 12:50:00,4.74,4.74,4.73,4.73,46400.0,3.8183,3.8183,3.8102,3.8102,46400.0
2009-03-10 13:00:00,4.73,4.74,4.73,4.73,54400.0,3.8102,3.8183,3.8102,3.8102,54400.0
2009-03-10 13:10:00,4.73,4.75,4.73,4.74,44000.0,3.8102,3.8263,3.8102,3.8183,44000.0
2009-03-10 13:20:00,4.74,4.75,4.73,4.74,41200.0,3.8183,3.8263,3.8102,3.8183,41200.0
2009-03-10 13:30:00,4.73,4.75,4.73,4.74,107600.0,3.8102,3.8263,3.8102,3.8183,107600.0
2009-03-10 13:40:00,4.74,4.76,4.74,4.75,56000.0,3.8183,3.8344,3.8183,3.8263,56000.0
2009-03-10 13:50:00,4.75,4.75,4.73,4.73,122400.0,3.8263,3.8263,3.8102,3.8102,122400.0
2009-03-10 14:00:00,4.74,4.74,4.73,4.73,88800.0,3.8183,3.8183,3.8102,3.8102,88800.0
2009-03-10 14:10:00,4.73,4.74,4.72,4.73,89600.0,3.8102,3.8183,3.8022,3.8102,89600.0
2009-03-10 14:20:00,4.73,4.74,4.73,4.74,113600.0,3.8102,3.8183,3.8102,3.8183,113600.0
2009-03-10 14:30:00,4.74,4.76,4.74,4.74,116000.0,3.8183,3.8344,3.8183,3.8183,116000.0
2009-03-10 14:40:00,4.74,4.75,4.73,4.73,114800.0,3.8183,3.8263,3.8102,3.8102,114800.0
2009-03-10 14:50:00,4.73,4.76,4.73,4.76,154800.0,3.8102,3.8344,3.8102,3.8344,154800.0
2009-03-10 15:00:00,4.76,4.77,4.75,4.76,148800.0,3.8344,3.8425,3.8263,3.8344,148800.0
2009-03-10 15:10:00,4.76,4.77,4.75,4.76,174000.0,3.8344,3.8425,3.8263,3.8344,174000.0
2009-03-10 15:20:00,4.76,4.79,4.76,4.79,320000.0,3.8344,3.8586,3.8344,3.8586,320000.0
2009-03-10 15:30:00,4.79,4.79,4.78,4.79,230400.0,3.8586,3.8586,3.8505,3.8586,230400.0
2009-03-10 15:40:00,4.79,4.79,4.77,4.78,344000.0,3.8586,3.8586,3.8425,3.8505,344000.0
2009-03-10 15:50:00,4.79,4.8,4.79,4.79,562000.0,3.8586,3.8666,3.8586,3.8586,562000.0
2009-03-11 09:30:00,4.91,4.93,4.83,4.87,284800.0,3.9552,3.9713,3.8908,3.923,284800.0
2009-03-11 09:40:00,4.87,4.91,4.86,4.91,216000.0,3.923,3.9552,3.915,3.9552,216000.0
2009-03-11 09:50:00,4.91,4.92,4.89,4.9,186000.0,3.9552,3.9633,3.9391,3.9472,186000.0
2009-03-11 10:00:00,4.9,4.9,4.86,4.87,180400.0,3.9472,3.9472,3.915,3.923,180400.0
2009-03-11 10:10:00,4.87,4.9,4.86,4.89,164400.0,3.923,3.9472,3.915,3.9391,164400.0
2009-03-11 10:20:00,4.9,4.91,4.88,4.91,164000.0,3.9472,3.9552,3.9311,3.9552,164000.0
2009-03-11 10:30:00,4.91,4.91,4.88,4.88,203200.0,3.9552,3.9552,3.9311,3.9311,203200.0
2009-03-11 10:40:00,4.88,4.88,4.87,4.88,128400.0,3.9311,3.9311,3.923,3.9311,128400.0
2009-03-11 10:50:00,4.88,4.91,4.88,4.9,103600.0,3.9311,3.9552,3.9311,3.9472,103600.0
2009-03-11 11:00:00,4.9,4.9,4.89,4.89,156000.0,3.9472,3.9472,3.9391,3.9391,156000.0
2009-03-11 11:10:00,4.89,4.89,4.88,4.88,162000.0,3.9391,3.9391,3.9311,3.9311,162000.0
2009-03-11 11:20:00,4.88,4.88,4.87,4.88,174400.0,3.9311,3.9311,3.923,3.9311,174400.0
2009-03-11 11:30:00,4.88,4.9,4.88,4.89,202000.0,3.9311,3.9472,3.9311,3.9391,202000.0
2009-03-11 11:40:00,4.9,4.9,4.89,4.9,145600.0,3.9472,3.9472,3.9391,3.9472,145600.0
2009-03-11 11:50:00,4.9,4.92,4.9,4.92,228000.0,3.9472,3.9633,3.9472,3.9633,228000.0
2009-03-11 12:00:00,4.92,4.92,4.92,4.92,61600.0,3.9633,3.9633,3.9633,3.9633,61600.0
2009-03-11 12:10:00,4.92,4.92,4.9,4.9,76000.0,3.9633,3.9633,3.9472,3.9472,76000.0
2009-03-11 12:20:00,4.9,4.9,4.89,4.9,102800.0,3.9472,3.9472,3.9391,3.9472,102800.0
2009-03-11 12:30:00,4.9,4.9,4.89,4.89,80000.0,3.9472,3.9472,3.9391,3.9391,80000.0
2009-03-11 12:40:00,4.89,4.9,4.89,4.9,101600.0,3.9391,3.9472,3.9391,3.9472,101600.0
2009-03-11 12:50:00,4.9,4.9,4.89,4.9,114400.0,3.9472,3.9472,3.9391,3.9472,114400.0
2009-03-11 13:00:00,4.9,4.9,4.89,4.89,193200.0,3.9472,3.9472,3.9391,3.9391,193200.0
2009-03-11 13:10:00,4.89,4.91,4.89,4.9,104800.0,3.9391,3.9552,3.9391,3.9472,104800.0
2009-03-11 13:20:00,4.9,4.91,4.89,4.89,98000.0,3.9472,3.9552,3.9391,3.9391,98000.0
2009-03-11 13:30:00,4.89,4.92,4.89,4.92,168000.0,3.9391,3.9633,3.9391,3.9633,168000.0
2009-03-11 13:40:00,4.92,4.92,4.91,4.91,108000.0,3.9633,3.9633,3.9552,3.9552,108000.0
2009-03-11 13:50:00,4.91,4.91,4.9,4.9,136000.0,3.9552,3.9552,3.9472,3.9472,136000.0
2009-03-11 14:00:00,4.9,4.91,4.89,4.89,150400.0,3.9472,3.9552,3.9391,3.9391,150400.0
2009-03-11 14:10:00,4.89,4.89,4.87,4.87,260800.0,3.9391,3.9391,3.923,3.923,260800.0
2009-03-11 14:20:00,4.87,4.88,4.87,4.88,194000.0,3.923,3.9311,3.923,3.9311,194000.0
2009-03-11 14:30:00,4.88,4.89,4.88,4.89,149600.0,3.9311,3.9391,3.9311,3.9391,149600.0
2009-03-11 14:40:00,4.89,4.91,4.88,4.9,269600.0,3.9391,3.9552,3.9311,3.9472,269600.0
2009-03-11 14:50:00,4.9,4.9,4.88,4.88,134800.0,3.9472,3.9472,3.9311,3.9311,134800.0
2009-03-11 15:00:00,4.88,4.91,4.88,4.91,179600.0,3.9311,3.9552,3.9311,3.9552,179600.0
2009-03-11 15:10:00,4.91,4.92,4.91,4.92,184400.0,3.9552,3.9633,3.9552,3.9633,184400.0
2009-03-11 15:20:00,4.92,4.93,4.92,4.93,346800.0,3.9633,3.9713,3.9633,3.9713,346800.0
2009-03-11 15:30:00,4.92,4.95,4.92,4.95,237200.0,3.9633,3.9875,3.9633,3.9875,237200.0
2009-03-11 15:40:00,4.94,4.95,4.92,4.93,210400.0,3.9794,3.9875,3.9633,3.9713,210400.0
2009-03-11 15:50:00,4.93,4.93,4.9,4.91,589200.0,3.9713,3.9713,3.9472,3.9552,589200.0
2009-03-12 09:30:00,4.92,4.96,4.87,4.93,93600.0,3.9633,3.9955,3.923,3.9713,93600.0
2009-03-12 09:40:00,4.93,4.93,4.88,4.9,123600.0,3.9713,3.9713,3.9311,3.9472,123600.0
2009-03-12 09:50:00,4.9,4.94,4.89,4.93,138000.0,3.9472,3.9794,3.9391,3.9713,138000.0
2009-03-12 10:00:00,4.94,4.97,4.93,4.97,226000.0,3.9794,4.0036,3.9713,4.0036,226000.0
2009-03-12 10:10:00,4.97,4.99,4.96,4.97,137200.0,4.0036,4.0197,3.9955,4.0036,137200.0
2009-03-12 10:20:00,4.97,5.0,4.97,4.99,156400.0,4.0036,4.0277,4.0036,4.0197,156400.0
2009-03-12 10:30:00,4.99,5.0,4.98,4.98,105200.0,4.0197,4.0277,4.0116,4.0116,105200.0
2009-03-12 10:40:00,4.98,5.03,4.98,5.02,168400.0,4.0116,4.0519,4.0116,4.0438,168400.0
2009-03-12 10:50:00,5.02,5.03,5.02,5.02,72000.0,4.0438,4.0519,4.0438,4.0438,72000.0
2009-03-12 11:00:00,5.02,5.03,5.01,5.02,87200.0,4.0438,4.0519,4.0358,4.0438,87200.0
2009-03-12 11:10:00,5.02,5.03,5.02,5.02,63600.0,4.0438,4.0519,4.0438,4.0438,63600.0
2009-03-12 11:20:00,5.02,5.02,4.98,5.0,109600.0,4.0438,4.0438,4.0116,4.0277,109600.0
2009-03-12 11:30:00,4.99,5.0,4.99,5.0,45600.0,4.0197,4.0277,4.0197,4.0277,45600.0
2009-03-12 11:40:00,5.01,5.03,5.01,5.03,96400.0,4.0358,4.0519,4.0358,4.0519,96400.0
2009-03-12 11:50:00,5.03,5.05,5.03,5.03,81200.0,4.0519,4.068,4.0519,4.0519,81200.0
2009-03-12 12:00:00,5.04,5.05,5.04,5.05,80800.0,4.06,4.068,4.06,4.068,80800.0
2009-03-12 12:10:00,5.05,5.06,5.04,5.05,65600.0,4.068,4.0761,4.06,4.068,65600.0
2009-03-12 12:20:00,5.05,5.05,5.03,5.03,84000.0,4.068,4.068,4.0519,4.0519,84000.0
2009-03-12 12:30:00,5.03,5.04,5.03,5.04,72400.0,4.0519,4.06,4.0519,4.06,72400.0
2009-03-12 12:40:00,5.04,5.04,5.03,5.04,53200.0,4.06,4.06,4.0519,4.06,53200.0
2009-03-12 12:50:00,5.04,5.07,5.04,5.06,197200.0,4.06,4.0841,4.06,4.0761,197200.0
2009-03-12 13:00:00,5.06,5.07,5.05,5.06,130800.0,4.0761,4.0841,4.068,4.0761,130800.0
2009-03-12 13:10:00,5.06,5.06,5.05,5.05,92000.0,4.0761,4.0761,4.068,4.068,92000.0
2009-03-12 13:20:00,5.05,5.06,5.04,5.04,86800.0,4.068,4.0761,4.06,4.06,86800.0
2009-03-12 13:30:00,5.04,5.04,5.03,5.04,58400.0,4.06,4.06,4.0519,4.06,58400.0
2009-03-12 13:40:00,5.04,5.05,5.04,5.04,69600.0,4.06,4.068,4.06,4.06,69600.0
2009-03-12 13:50:00,5.04,5.05,5.04,5.04,92400.0,4.06,4.068,4.06,4.06,92400.0
2009-03-12 14:00:00,5.04,5.05,5.03,5.04,106000.0,4.06,4.068,4.0519,4.06,106000.0
2009-03-12 14:10:00,5.05,5.08,5.05,5.08,167600.0,4.068,4.0922,4.068,4.0922,167600.0
2009-03-12 14:20:00,5.08,5.09,5.08,5.08,124400.0,4.0922,4.1002,4.0922,4.0922,124400.0
2009-03-12 14:30:00,5.08,5.09,5.08,5.08,110000.0,4.0922,4.1002,4.0922,4.0922,110000.0
2009-03-12 14:40:00,5.09,5.11,5.08,5.11,127600.0,4.1002,4.1163,4.0922,4.1163,127600.0
2009-03-12 14:50:00,5.11,5.11,5.09,5.09,88400.0,4.1163,4.1163,4.1002,4.1002,88400.0
2009-03-12 15:00:00,5.09,5.09,5.08,5.09,124000.0,4.1002,4.1002,4.0922,4.1002,124000.0
2009-03-12 15:10:00,5.09,5.1,5.08,5.1,254800.0,4.1002,4.1083,4.0922,4.1083,254800.0
2009-03-12 15:20:00,5.1,5.11,5.09,5.11,216400.0,4.1083,4.1163,4.1002,4.1163,216400.0
2009-03-12 15:30:00,5.11,5.13,5.1,5.13,277600.0,4.1163,4.1325,4.1083,4.1325,277600.0
2009-03-12 15:40:00,5.13,5.16,5.13,5.16,331200.0,4.1325,4.1566,4.1325,4.1566,331200.0
2009-03-12 15:50:00,5.16,5.16,5.14,5.14,845600.0,4.1566,4.1566,4.1405,4.1405,845600.0
2009-03-13 09:30:00,5.08,5.16,5.04,5.13,92800.0,4.0922,4.1566,4.06,4.1325,92800.0
2009-03-13 09:40:00,5.14,5.14,5.1,5.1,128000.0,4.1405,4.1405,4.1083,4.1083,128000.0
2009-03-13 09:50:00,5.09,5.13,5.08,5.13,184800.0,4.1002,4.1325,4.0922,4.1325,184800.0
2009-03-13 10:00:00,5.13,5.18,5.13,5.18,178800.0,4.1325,4.1727,4.1325,4.1727,178800.0
2009-03-13 10:10:00,5.17,5.17,5.15,5.16,163600.0,4.1647,4.1647,4.1486,4.1566,163600.0
2009-03-13 10:20:00,5.16,5.18,5.13,5.13,201600.0,4.1566,4.1727,4.1325,4.1325,201600.0
2009-03-13 10:30:00,5.14,5.14,5.12,5.12,244000.0,4.1405,4.1405,4.1244,4.1244,244000.0
2009-03-13 10:40:00,5.12,5.19,5.12,5.18,246400.0,4.1244,4.1808,4.1244,4.1727,246400.0
2009-03-13 10:50:00,5.18,5.19,5.15,5.15,131200.0,4.1727,4.1808,4.1486,4.1486,131200.0
2009-03-13 11:00:00,5.15,5.17,5.14,5.15,104800.0,4.1486,4.1647,4.1405,4.1486,104800.0
2009-03-13 11:10:00,5.15,5.15,5.14,5.14,98400.0,4.1486,4.1486,4.1405,4.1405,98400.0
2009-03-13 11:20:00,5.14,5.16,5.14,5.15,105600.0,4.1405,4.1566,4.1405,4.1486,105600.0
2009-03-13 11:30:00,5.14,5.15,5.12,5.13,113200.0,4.1405,4.1486,4.1244,4.1325,113200.0
2009-03-13 11:40:00,5.13,5.14,5.11,5.11,96000.0,4.1325,4.1405,4.1163,4.1163,96000.0
2009-03-13 11:50:00,5.11,5.12,5.11,5.12,47600.0,4.1163,4.1244,4.1163,4.1244,47600.0
2009-03-13 12:00:00,5.12,5.13,5.12,5.12,72000.0,4.1244,4.1325,4.1244,4.1244,72000.0
2009-03-13 12:10:00,5.12,5.12,5.1,5.1,105600.0,4.1244,4.1244,4.1083,4.1083,105600.0
2009-03-13 12:20:00,5.1,5.13,5.1,5.12,68800.0,4.1083,4.1325,4.1083,4.1244,68800.0
2009-03-13 12:30:00,5.12,5.13,5.12,5.13,70000.0,4.1244,4.1325,4.1244,4.1325,70000.0
2009-03-13 12:40:00,5.13,5.16,5.13,5.15,140400.0,4.1325,4.1566,4.1325,4.1486,140400.0
2009-03-13 12:50:00,5.15,5.17,5.15,5.16,93600.0,4.1486,4.1647,4.1486,4.1566,93600.0
2009-03-13 13:00:00,5.16,5.16,5.15,5.15,61600.0,4.1566,4.1566,4.1486,4.1486,61600.0
2009-03-13 13:10:00,5.15,5.18,5.15,5.18,48800.0,4.1486,4.1727,4.1486,4.1727,48800.0
2009-03-13 13:20:00,5.18,5.18,5.18,5.18,52800.0,4.1727,4.1727,4.1727,4.1727,52800.0
2009-03-13 13:30:00,5.18,5.19,5.17,5.17,61200.0,4.1727,4.1808,4.1647,4.1647,61200.0
2009-03-13 13:40:00,5.18,5.18,5.17,5.18,67600.0,4.1727,4.1727,4.1647,4.1727,67600.0
2009-03-13 13:50:00,5.18,5.19,5.18,5.18,70000.0,4.1727,4.1808,4.1727,4.1727,70000.0
2009-03-13 14:00:00,5.19,5.2,5.18,5.2,114800.0,4.1808,4.1888,4.1727,4.1888,114800.0
2009-03-13 14:10:00,5.2,5.2,5.18,5.18,186400.0,4.1888,4.1888,4.1727,4.1727,186400.0
2009-03-13 14:20:00,5.17,5.18,5.16,5.18,146000.0,4.1647,4.1727,4.1566,4.1727,146000.0
2009-03-13 14:30:00,5.18,5.21,5.18,5.21,126400.0,4.1727,4.1969,4.1727,4.1969,126400.0
2009-03-13 14:40:00,5.2,5.23,5.2,5.22,190400.0,4.1888,4.213,4.1888,4.205,190400.0
2009-03-13 14:50:00,5.22,5.22,5.19,5.2,163200.0,4.205,4.205,4.1808,4.1888,163200.0
2009-03-13 15:00:00,5.2,5.21,5.19,5.21,151600.0,4.1888,4.1969,4.1808,4.1969,151600.0
2009-03-13 15:10:00,5.21,5.23,5.2,5.22,248000.0,4.1969,4.213,4.1888,4.205,248000.0
2009-03-13 15:20:00,5.22,5.24,5.22,5.24,270400.0,4.205,4.2211,4.205,4.2211,270400.0
2009-03-13 15:30:00,5.24,5.24,5.22,5.23,329200.0,4.2211,4.2211,4.205,4.213,329200.0
2009-03-13 15:40:00,5.23,5.24,5.22,5.22,377200.0,4.213,4.2211,4.205,4.205,377200.0
2009-03-13 15:50:00,5.22,5.24,5.22,5.24,507600.0,4.205,4.2211,4.205,4.2211,507600.0
2009-03-16 09:30:00,5.26,5.37,5.21,5.26,98000.0,4.2372,4.3258,4.1969,4.2372,98000.0
2009-03-16 09:40:00,5.26,5.28,5.23,5.24,123200.0,4.2372,4.2533,4.213,4.2211,123200.0
2009-03-16 09:50:00,5.23,5.23,5.18,5.2,170400.0,4.213,4.213,4.1727,4.1888,170400.0
2009-03-16 10:00:00,5.2,5.21,5.18,5.2,122800.0,4.1888,4.1969,4.1727,4.1888,122800.0
2009-03-16 10:10:00,5.19,5.19,5.15,5.17,144800.0,4.1808,4.1808,4.1486,4.1647,144800.0
2009-03-16 10:20:00,5.17,5.2,5.16,5.18,126400.0,4.1647,4.1888,4.1566,4.1727,126400.0
2009-03-16 10:30:00,5.18,5.23,5.18,5.21,131600.0,4.1727,4.213,4.1727,4.1969,131600.0
2009-03-16 10:40:00,5.21,5.21,5.18,5.18,174000.0,4.1969,4.1969,4.1727,4.1727,174000.0
2009-03-16 10:50:00,5.18,5.18,5.16,5.16,128400.0,4.1727,4.1727,4.1566,4.1566,128400.0
2009-03-16 11:00:00,5.16,5.18,5.16,5.17,154400.0,4.1566,4.1727,4.1566,4.1647,154400.0
2009-03-16 11:10:00,5.17,5.18,5.17,5.18,114400.0,4.1647,4.1727,4.1647,4.1727,114400.0
2009-03-16 11:20:00,5.18,5.21,5.18,5.21,274400.0,4.1727,4.1969,4.1727,4.1969,274400.0
2009-03-16 11:30:00,5.21,5.21,5.2,5.2,128800.0,4.1969,4.1969,4.1888,4.1888,128800.0
2009-03-16 11:40:00,5.19,5.2,5.18,5.2,141600.0,4.1808,4.1888,4.1727,4.1888,141600.0
2009-03-16 11:50:00,5.19,5.2,5.18,5.18,115600.0,4.1808,4.1888,4.1727,4.1727,115600.0
2009-03-16 12:00:00,5.18,5.19,5.18,5.19,95200.0,4.1727,4.1808,4.1727,4.1808,95200.0
2009-03-16 12:10:00,5.19,5.2,5.19,5.19,62400.0,4.1808,4.1888,4.1808,4.1808,62400.0
2009-03-16 12:20:00,5.19,5.2,5.18,5.18,52400.0,4.1808,4.1888,4.1727,4.1727,52400.0
2009-03-16 12:30:00,5.18,5.22,5.18,5.21,86400.0,4.1727,4.205,4.1727,4.1969,86400.0
2009-03-16 12:40:00,5.21,5.22,5.21,5.22,53200.0,4.1969,4.205,4.1969,4.205,53200.0
2009-03-16 12:50:00,5.22,5.24,5.22,5.24,78000.0,4.205,4.2211,4.205,4.2211,78000.0
2009-03-16 13:00:00,5.24,5.24,5.22,5.22,88400.0,4.2211,4.2211,4.205,4.205,88400.0
2009-03-16 13:10:00,5.22,5.23,5.21,5.23,32800.0,4.205,4.213,4.1969,4.213,32800.0
2009-03-16 13:20:00,5.23,5.23,5.2,5.21,126400.0,4.213,4.213,4.1888,4.1969,126400.0
2009-03-16 13:30:00,5.21,5.22,5.21,5.22,37600.0,4.1969,4.205,4.1969,4.205,37600.0
2009-03-16 13:40:00,5.22,5.23,5.22,5.22,168800.0,4.205,4.213,4.205,4.205,168800.0
2009-03-16 13:50:00,5.22,5.22,5.2,5.2,235600.0,4.205,4.205,4.1888,4.1888,235600.0
2009-03-16 14:00:00,5.2,5.21,5.19,5.2,198800.0,4.1888,4.1969,4.1808,4.1888,198800.0
2009-03-16 14:10:00,5.2,5.2,5.18,5.2,184000.0,4.1888,4.1888,4.1727,4.1888,184000.0
2009-03-16 14:20:00,5.2,5.2,5.18,5.19,272000.0,4.1888,4.1888,4.1727,4.1808,272000.0
2009-03-16 14:30:00,5.19,5.2,5.18,5.2,160800.0,4.1808,4.1888,4.1727,4.1888,160800.0
2009-03-16 14:40:00,5.2,5.22,5.2,5.21,74800.0,4.1888,4.205,4.1888,4.1969,74800.0
2009-03-16 14:50:00,5.21,5.22,5.18,5.19,155600.0,4.1969,4.205,4.1727,4.1808,155600.0
2009-03-16 15:00:00,5.19,5.19,5.18,5.19,223200.0,4.1808,4.1808,4.1727,4.1808,223200.0
2009-03-16 15:10:00,5.19,5.19,5.17,5.18,233600.0,4.1808,4.1808,4.1647,4.1727,233600.0
2009-03-16 15:20:00,5.18,5.18,5.15,5.17,193600.0,4.1727,4.1727,4.1486,4.1647,193600.0
2009-03-16 15:30:00,5.17,5.18,5.14,5.14,208400.0,4.1647,4.1727,4.1405,4.1405,208400.0
2009-03-16 15:40:00,5.14,5.15,5.13,5.15,220000.0,4.1405,4.1486,4.1325,4.1486,220000.0
2009-03-16 15:50:00,5.15,5.16,5.14,5.14,430800.0,4.1486,4.1566,4.1405,4.1405,430800.0
2009-03-17 09:30:00,5.24,5.24,5.08,5.17,121600.0,4.2211,4.2211,4.0922,4.1647,121600.0
2009-03-17 09:40:00,5.17,5.18,5.14,5.16,130800.0,4.1647,4.1727,4.1405,4.1566,130800.0
2009-03-17 09:50:00,5.16,5.2,5.16,5.16,231600.0,4.1566,4.1888,4.1566,4.1566,231600.0
2009-03-17 10:00:00,5.16,5.18,5.15,5.16,150400.0,4.1566,4.1727,4.1486,4.1566,150400.0
2009-03-17 10:10:00,5.16,5.18,5.14,5.15,203200.0,4.1566,4.1727,4.1405,4.1486,203200.0
2009-03-17 10:20:00,5.15,5.17,5.15,5.15,85200.0,4.1486,4.1647,4.1486,4.1486,85200.0
2009-03-17 10:30:00,5.14,5.17,5.14,5.16,88000.0,4.1405,4.1647,4.1405,4.1566,88000.0
2009-03-17 10:40:00,5.16,5.2,5.15,5.19,205600.0,4.1566,4.1888,4.1486,4.1808,205600.0
2009-03-17 10:50:00,5.2,5.22,5.19,5.21,129200.0,4.1888,4.205,4.1808,4.1969,129200.0
2009-03-17 11:00:00,5.21,5.22,5.2,5.22,172800.0,4.1969,4.205,4.1888,4.205,172800.0
2009-03-17 11:10:00,5.22,5.23,5.21,5.22,254000.0,4.205,4.213,4.1969,4.205,254000.0
2009-03-17 11:20:00,5.22,5.22,5.2,5.21,64800.0,4.205,4.205,4.1888,4.1969,64800.0
2009-03-17 11:30:00,5.2,5.21,5.19,5.19,98400.0,4.1888,4.1969,4.1808,4.1808,98400.0
2009-03-17 11:40:00,5.19,5.21,5.19,5.2,82000.0,4.1808,4.1969,4.1808,4.1888,82000.0
2009-03-17 11:50:00,5.2,5.2,5.18,5.2,192800.0,4.1888,4.1888,4.1727,4.1888,192800.0
2009-03-17 12:00:00,5.2,5.21,5.19,5.2,71200.0,4.1888,4.1969,4.1808,4.1888,71200.0
2009-03-17 12:10:00,5.19,5.21,5.19,5.2,65200.0,4.1808,4.1969,4.1808,4.1888,65200.0
2009-03-17 12:20:00,5.2,5.21,5.19,5.21,72400.0,4.1888,4.1969,4.1808,4.1969,72400.0
2009-03-17 12:30:00,5.21,5.22,5.2,5.21,153200.0,4.1969,4.205,4.1888,4.1969,153200.0
2009-03-17 12:40:00,5.21,5.23,5.21,5.23,98000.0,4.1969,4.213,4.1969,4.213,98000.0
2009-03-17 12:50:00,5.23,5.25,5.23,5.25,119200.0,4.213,4.2291,4.213,4.2291,119200.0
2009-03-17 13:00:00,5.25,5.25,5.25,5.25,36000.0,4.2291,4.2291,4.2291,4.2291,36000.0
2009-03-17 13:10:00,5.25,5.26,5.24,5.25,70400.0,4.2291,4.2372,4.2211,4.2291,70400.0
2009-03-17 13:20:00,5.25,5.27,5.25,5.25,177200.0,4.2291,4.2452,4.2291,4.2291,177200.0
2009-03-17 13:30:00,5.25,5.27,5.25,5.27,98400.0,4.2291,4.2452,4.2291,4.2452,98400.0
2009-03-17 13:40:00,5.27,5.27,5.24,5.24,100000.0,4.2452,4.2452,4.2211,4.2211,100000.0
2009-03-17 13:50:00,5.24,5.25,5.21,5.21,234800.0,4.2211,4.2291,4.1969,4.1969,234800.0
2009-03-17 14:00:00,5.21,5.21,5.2,5.2,178800.0,4.1969,4.1969,4.1888,4.1888,178800.0
2009-03-17 14:10:00,5.2,5.21,5.2,5.2,216800.0,4.1888,4.1969,4.1888,4.1888,216800.0
2009-03-17 14:20:00,5.2,5.21,5.19,5.2,258800.0,4.1888,4.1969,4.1808,4.1888,258800.0
2009-03-17 14:30:00,5.2,5.21,5.19,5.21,132400.0,4.1888,4.1969,4.1808,4.1969,132400.0
2009-03-17 14:40:00,5.21,5.23,5.21,5.23,146800.0,4.1969,4.213,4.1969,4.213,146800.0
2009-03-17 14:50:00,5.23,5.24,5.23,5.23,154000.0,4.213,4.2211,4.213,4.213,154000.0
2009-03-17 15:00:00,5.23,5.27,5.22,5.26,159200.0,4.213,4.2452,4.205,4.2372,159200.0
2009-03-17 15:10:00,5.27,5.27,5.24,5.26,244400.0,4.2452,4.2452,4.2211,4.2372,244400.0
2009-03-17 15:20:00,5.26,5.28,5.24,5.25,246800.0,4.2372,4.2533,4.2211,4.2291,246800.0
2009-03-17 15:30:00,5.25,5.26,5.23,5.25,229200.0,4.2291,4.2372,4.213,4.2291,229200.0
2009-03-17 15:40:00,5.25,5.27,5.25,5.26,311200.0,4.2291,4.2452,4.2291,4.2372,311200.0
2009-03-17 15:50:00,5.26,5.31,5.26,5.3,708000.0,4.2372,4.2775,4.2372,4.2694,708000.0
2009-03-18 09:30:00,5.2,5.32,5.2,5.23,124800.0,4.1888,4.2855,4.1888,4.213,124800.0
2009-03-18 09:40:00,5.23,5.27,5.22,5.25,219200.0,4.213,4.2452,4.205,4.2291,219200.0
2009-03-18 09:50:00,5.25,5.27,5.24,5.27,97600.0,4.2291,4.2452,4.2211,4.2452,97600.0
2009-03-18 10:00:00,5.27,5.28,5.25,5.25,144400.0,4.2452,4.2533,4.2291,4.2291,144400.0
2009-03-18 10:10:00,5.26,5.28,5.25,5.27,88800.0,4.2372,4.2533,4.2291,4.2452,88800.0
2009-03-18 10:20:00,5.27,5.29,5.27,5.28,151200.0,4.2452,4.2613,4.2452,4.2533,151200.0
2009-03-18 10:30:00,5.28,5.29,5.27,5.29,130000.0,4.2533,4.2613,4.2452,4.2613,130000.0
2009-03-18 10:40:00,5.28,5.32,5.28,5.32,262400.0,4.2533,4.2855,4.2533,4.2855,262400.0
2009-03-18 10:50:00,5.32,5.34,5.31,5.34,141600.0,4.2855,4.3016,4.2775,4.3016,141600.0
2009-03-18 11:00:00,5.33,5.34,5.33,5.33,152800.0,4.2936,4.3016,4.2936,4.2936,152800.0
2009-03-18 11:10:00,5.33,5.34,5.33,5.33,109600.0,4.2936,4.3016,4.2936,4.2936,109600.0
2009-03-18 11:20:00,5.33,5.34,5.32,5.32,120000.0,4.2936,4.3016,4.2855,4.2855,120000.0
2009-03-18 11:30:00,5.32,5.33,5.31,5.31,138000.0,4.2855,4.2936,4.2775,4.2775,138000.0
2009-03-18 11:40:00,5.31,5.33,5.3,5.32,90800.0,4.2775,4.2936,4.2694,4.2855,90800.0
2009-03-18 11:50:00,5.32,5.33,5.31,5.33,60400.0,4.2855,4.2936,4.2775,4.2936,60400.0
2009-03-18 12:00:00,5.33,5.35,5.33,5.35,110800.0,4.2936,4.3097,4.2936,4.3097,110800.0
2009-03-18 12:10:00,5.35,5.35,5.34,5.35,108400.0,4.3097,4.3097,4.3016,4.3097,108400.0
2009-03-18 12:20:00,5.35,5.35,5.34,5.34,112000.0,4.3097,4.3097,4.3016,4.3016,112000.0
2009-03-18 12:30:00,5.34,5.35,5.33,5.33,250000.0,4.3016,4.3097,4.2936,4.2936,250000.0
2009-03-18 12:40:00,5.34,5.34,5.33,5.33,102800.0,4.3016,4.3016,4.2936,4.2936,102800.0
2009-03-18 12:50:00,5.33,5.35,5.32,5.35,140000.0,4.2936,4.3097,4.2855,4.3097,140000.0
2009-03-18 13:00:00,5.35,5.35,5.34,5.35,115600.0,4.3097,4.3097,4.3016,4.3097,115600.0
2009-03-18 13:10:00,5.34,5.36,5.34,5.36,197200.0,4.3016,4.3177,4.3016,4.3177,197200.0
2009-03-18 13:20:00,5.36,5.37,5.36,5.37,259200.0,4.3177,4.3258,4.3177,4.3258,259200.0
2009-03-18 13:30:00,5.37,5.37,5.36,5.37,95200.0,4.3258,4.3258,4.3177,4.3258,95200.0
2009-03-18 13:40:00,5.37,5.39,5.37,5.38,155200.0,4.3258,4.3419,4.3258,4.3338,155200.0
2009-03-18 13:50:00,5.38,5.39,5.38,5.39,102000.0,4.3338,4.3419,4.3338,4.3419,102000.0
2009-03-18 14:00:00,5.39,5.39,5.38,5.39,92400.0,4.3419,4.3419,4.3338,4.3419,92400.0
2009-03-18 14:10:00,5.39,5.44,5.39,5.42,360400.0,4.3419,4.3822,4.3419,4.3661,360400.0
2009-03-18 14:20:00,5.42,5.5,5.42,5.45,454800.0,4.3661,4.4305,4.3661,4.3902,454800.0
2009-03-18 14:30:00,5.45,5.48,5.43,5.45,181200.0,4.3902,4.4144,4.3741,4.3902,181200.0
2009-03-18 14:40:00,5.46,5.5,5.45,5.49,231600.0,4.3983,4.4305,4.3902,4.4225,231600.0
2009-03-18 14:50:00,5.49,5.53,5.47,5.51,209600.0,4.4225,4.4547,4.4063,4.4386,209600.0
2009-03-18 15:00:00,5.51,5.51,5.47,5.47,281600.0,4.4386,4.4386,4.4063,4.4063,281600.0
2009-03-18 15:10:00,5.47,5.5,5.47,5.47,409600.0,4.4063,4.4305,4.4063,4.4063,409600.0
2009-03-18 15:20:00,5.47,5.47,5.41,5.43,546400.0,4.4063,4.4063,4.358,4.3741,546400.0
2009-03-18 15:30:00,5.43,5.44,5.41,5.43,352000.0,4.3741,4.3822,4.358,4.3741,352000.0
2009-03-18 15:40:00,5.43,5.47,5.43,5.46,503600.0,4.3741,4.4063,4.3741,4.3983,503600.0
2009-03-18 15:50:00,5.46,5.49,5.46,5.49,667200.0,4.3983,4.4225,4.3983,4.4225,667200.0
2009-03-19 09:30:00,5.6,5.65,5.38,5.59,764800.0,4.5111,4.5513,4.3338,4.503,764800.0
2009-03-19 09:40:00,5.59,5.73,5.56,5.72,955200.0,4.503,4.6158,4.4788,4.6077,955200.0
2009-03-19 09:50:00,5.72,5.9,5.71,5.9,1104400.0,4.6077,4.7527,4.5997,4.7527,1104400.0
2009-03-19 10:00:00,5.9,6.08,5.89,6.07,1576800.0,4.7527,4.8977,4.7447,4.8897,1576800.0
2009-03-19 10:10:00,6.07,6.17,5.95,5.96,1690000.0,4.8897,4.9702,4.793,4.8011,1690000.0
2009-03-19 10:20:00,5.95,5.97,5.82,5.83,848400.0,4.793,4.8091,4.6883,4.6963,848400.0
2009-03-19 10:30:00,5.83,5.86,5.81,5.83,512800.0,4.6963,4.7205,4.6802,4.6963,512800.0
2009-03-19 10:40:00,5.84,5.86,5.79,5.79,400400.0,4.7044,4.7205,4.6641,4.6641,400400.0
2009-03-19 10:50:00,5.79,5.84,5.78,5.82,278000.0,4.6641,4.7044,4.6561,4.6883,278000.0
2009-03-19 11:00:00,5.82,5.82,5.8,5.8,272000.0,4.6883,4.6883,4.6722,4.6722,272000.0
2009-03-19 11:10:00,5.8,5.81,5.78,5.81,226400.0,4.6722,4.6802,4.6561,4.6802,226400.0
2009-03-19 11:20:00,5.81,5.85,5.8,5.8,211200.0,4.6802,4.7124,4.6722,4.6722,211200.0
2009-03-19 11:30:00,5.8,5.81,5.79,5.81,120800.0,4.6722,4.6802,4.6641,4.6802,120800.0
2009-03-19 11:40:00,5.81,5.82,5.8,5.82,126000.0,4.6802,4.6883,4.6722,4.6883,126000.0
2009-03-19 11:50:00,5.82,5.84,5.8,5.84,169200.0,4.6883,4.7044,4.6722,4.7044,169200.0
2009-03-19 12:00:00,5.84,5.87,5.83,5.85,189600.0,4.7044,4.7286,4.6963,4.7124,189600.0
2009-03-19 12:10:00,5.85,5.85,5.83,5.83,183200.0,4.7124,4.7124,4.6963,4.6963,183200.0
2009-03-19 12:20:00,5.84,5.86,5.83,5.84,102000.0,4.7044,4.7205,4.6963,4.7044,102000.0
2009-03-19 12:30:00,5.84,5.84,5.81,5.81,135600.0,4.7044,4.7044,4.6802,4.6802,135600.0
2009-03-19 12:40:00,5.81,5.82,5.8,5.82,91200.0,4.6802,4.6883,4.6722,4.6883,91200.0
2009-03-19 12:50:00,5.82,5.82,5.8,5.8,79200.0,4.6883,4.6883,4.6722,4.6722,79200.0
2009-03-19 13:00:00,5.8,5.81,5.79,5.79,95200.0,4.6722,4.6802,4.6641,4.6641,95200.0
2009-03-19 13:10:00,5.79,5.8,5.79,5.8,78000.0,4.6641,4.6722,4.6641,4.6722,78000.0
2009-03-19 13:20:00,5.8,5.82,5.8,5.82,71200.0,4.6722,4.6883,4.6722,4.6883,71200.0
2009-03-19 13:30:00,5.82,5.82,5.8,5.81,76400.0,4.6883,4.6883,4.6722,4.6802,76400.0
2009-03-19 13:40:00,5.81,5.83,5.81,5.83,70800.0,4.6802,4.6963,4.6802,4.6963,70800.0
2009-03-19 13:50:00,5.83,5.84,5.82,5.83,112800.0,4.6963,4.7044,4.6883,4.6963,112800.0
2009-03-19 14:00:00,5.83,5.84,5.83,5.83,168400.0,4.6963,4.7044,4.6963,4.6963,168400.0
2009-03-19 14:10:00,5.83,5.84,5.83,5.84,297200.0,4.6963,4.7044,4.6963,4.7044,297200.0
2009-03-19 14:20:00,5.84,5.84,5.82,5.83,127600.0,4.7044,4.7044,4.6883,4.6963,127600.0
2009-03-19 14:30:00,5.83,5.83,5.81,5.82,210800.0,4.6963,4.6963,4.6802,4.6883,210800.0
2009-03-19 14:40:00,5.82,5.82,5.79,5.79,278800.0,4.6883,4.6883,4.6641,4.6641,278800.0
2009-03-19 14:50:00,5.79,5.79,5.77,5.79,210400.0,4.6641,4.6641,4.648,4.6641,210400.0
2009-03-19 15:00:00,5.79,5.8,5.78,5.79,267200.0,4.6641,4.6722,4.6561,4.6641,267200.0
2009-03-19 15:10:00,5.8,5.8,5.79,5.8,200400.0,4.6722,4.6722,4.6641,4.6722,200400.0
2009-03-19 15:20:00,5.8,5.8,5.79,5.79,233200.0,4.6722,4.6722,4.6641,4.6641,233200.0
2009-03-19 15:30:00,5.79,5.82,5.79,5.8,273200.0,4.6641,4.6883,4.6641,4.6722,273200.0
2009-03-19 15:40:00,5.8,5.82,5.79,5.82,232800.0,4.6722,4.6883,4.6641,4.6883,232800.0
2009-03-19 15:50:00,5.81,5.82,5.79,5.79,588000.0,4.6802,4.6883,4.6641,4.6641,588000.0
2009-03-20 09:30:00,5.71,5.89,5.58,5.85,2273600.0,4.5997,4.7447,4.495,4.7124,2273600.0
2009-03-20 09:40:00,5.85,5.9,5.83,5.88,334800.0,4.7124,4.7527,4.6963,4.7366,334800.0
2009-03-20 09:50:00,5.88,5.92,5.84,5.84,277600.0,4.7366,4.7688,4.7044,4.7044,277600.0
2009-03-20 10:00:00,5.84,5.84,5.81,5.81,173200.0,4.7044,4.7044,4.6802,4.6802,173200.0
2009-03-20 10:10:00,5.81,5.82,5.8,5.8,140000.0,4.6802,4.6883,4.6722,4.6722,140000.0
2009-03-20 10:20:00,5.8,5.85,5.8,5.85,135600.0,4.6722,4.7124,4.6722,4.7124,135600.0
2009-03-20 10:30:00,5.85,5.85,5.83,5.83,114800.0,4.7124,4.7124,4.6963,4.6963,114800.0
2009-03-20 10:40:00,5.83,5.86,5.83,5.85,190400.0,4.6963,4.7205,4.6963,4.7124,190400.0
2009-03-20 10:50:00,5.85,5.87,5.85,5.87,121200.0,4.7124,4.7286,4.7124,4.7286,121200.0
2009-03-20 11:00:00,5.87,5.87,5.85,5.86,140000.0,4.7286,4.7286,4.7124,4.7205,140000.0
2009-03-20 11:10:00,5.86,5.86,5.84,5.84,179200.0,4.7205,4.7205,4.7044,4.7044,179200.0
2009-03-20 11:20:00,5.84,5.84,5.82,5.83,145200.0,4.7044,4.7044,4.6883,4.6963,145200.0
2009-03-20 11:30:00,5.83,5.84,5.82,5.84,218000.0,4.6963,4.7044,4.6883,4.7044,218000.0
2009-03-20 11:40:00,5.84,5.84,5.82,5.82,235600.0,4.7044,4.7044,4.6883,4.6883,235600.0
2009-03-20 11:50:00,5.82,5.83,5.82,5.82,96800.0,4.6883,4.6963,4.6883,4.6883,96800.0
2009-03-20 12:00:00,5.82,5.82,5.81,5.81,81600.0,4.6883,4.6883,4.6802,4.6802,81600.0
2009-03-20 12:10:00,5.82,5.84,5.82,5.84,132800.0,4.6883,4.7044,4.6883,4.7044,132800.0
2009-03-20 12:20:00,5.84,5.85,5.84,5.85,97200.0,4.7044,4.7124,4.7044,4.7124,97200.0
2009-03-20 12:30:00,5.84,5.85,5.84,5.84,76800.0,4.7044,4.7124,4.7044,4.7044,76800.0
2009-03-20 12:40:00,5.84,5.84,5.83,5.83,94400.0,4.7044,4.7044,4.6963,4.6963,94400.0
2009-03-20 12:50:00,5.83,5.83,5.8,5.81,222400.0,4.6963,4.6963,4.6722,4.6802,222400.0
2009-03-20 13:00:00,5.81,5.81,5.8,5.8,74000.0,4.6802,4.6802,4.6722,4.6722,74000.0
2009-03-20 13:10:00,5.8,5.8,5.79,5.79,111200.0,4.6722,4.6722,4.6641,4.6641,111200.0
2009-03-20 13:20:00,5.79,5.79,5.76,5.76,195600.0,4.6641,4.6641,4.6399,4.6399,195600.0
2009-03-20 13:30:00,5.76,5.77,5.76,5.76,125200.0,4.6399,4.648,4.6399,4.6399,125200.0
2009-03-20 13:40:00,5.76,5.76,5.74,5.74,127600.0,4.6399,4.6399,4.6238,4.6238,127600.0
2009-03-20 13:50:00,5.74,5.75,5.73,5.73,154800.0,4.6238,4.6319,4.6158,4.6158,154800.0
2009-03-20 14:00:00,5.73,5.73,5.71,5.71,126000.0,4.6158,4.6158,4.5997,4.5997,126000.0
2009-03-20 14:10:00,5.71,5.72,5.7,5.7,160400.0,4.5997,4.6077,4.5916,4.5916,160400.0
2009-03-20 14:20:00,5.7,5.71,5.7,5.71,160400.0,4.5916,4.5997,4.5916,4.5997,160400.0
2009-03-20 14:30:00,5.71,5.72,5.71,5.71,142000.0,4.5997,4.6077,4.5997,4.5997,142000.0
2009-03-20 14:40:00,5.71,5.71,5.69,5.71,202000.0,4.5997,4.5997,4.5836,4.5997,202000.0
2009-03-20 14:50:00,5.7,5.73,5.7,5.72,157200.0,4.5916,4.6158,4.5916,4.6077,157200.0
2009-03-20 15:00:00,5.72,5.74,5.72,5.74,185600.0,4.6077,4.6238,4.6077,4.6238,185600.0
2009-03-20 15:10:00,5.74,5.75,5.73,5.73,210000.0,4.6238,4.6319,4.6158,4.6158,210000.0
2009-03-20 15:20:00,5.73,5.76,5.73,5.75,236400.0,4.6158,4.6399,4.6158,4.6319,236400.0
2009-03-20 15:30:00,5.75,5.78,5.75,5.78,385200.0,4.6319,4.6561,4.6319,4.6561,385200.0
2009-03-20 15:40:00,5.78,5.78,5.75,5.75,366400.0,4.6561,4.6561,4.6319,4.6319,366400.0
2009-03-20 15:50:00,5.75,5.75,5.73,5.74,704800.0,4.6319,4.6319,4.6158,4.6238,704800.0
2009-03-23 09:30:00,5.9,5.91,5.75,5.88,241200.0,4.7527,4.7608,4.6319,4.7366,241200.0
2009-03-23 09:40:00,5.88,5.88,5.85,5.85,117200.0,4.7366,4.7366,4.7124,4.7124,117200.0
2009-03-23 09:50:00,5.85,5.88,5.84,5.87,221200.0,4.7124,4.7366,4.7044,4.7286,221200.0
2009-03-23 10:00:00,5.88,5.92,5.88,5.89,297200.0,4.7366,4.7688,4.7366,4.7447,297200.0
2009-03-23 10:10:00,5.9,5.93,5.88,5.91,156800.0,4.7527,4.7769,4.7366,4.7608,156800.0
2009-03-23 10:20:00,5.91,5.93,5.9,5.91,193600.0,4.7608,4.7769,4.7527,4.7608,193600.0
2009-03-23 10:30:00,5.91,5.93,5.9,5.92,158000.0,4.7608,4.7769,4.7527,4.7688,158000.0
2009-03-23 10:40:00,5.91,5.92,5.9,5.9,130400.0,4.7608,4.7688,4.7527,4.7527,130400.0
2009-03-23 10:50:00,5.9,5.92,5.9,5.91,152000.0,4.7527,4.7688,4.7527,4.7608,152000.0
2009-03-23 11:00:00,5.91,5.93,5.9,5.93,102800.0,4.7608,4.7769,4.7527,4.7769,102800.0
2009-03-23 11:10:00,5.92,5.93,5.91,5.92,149200.0,4.7688,4.7769,4.7608,4.7688,149200.0
2009-03-23 11:20:00,5.91,5.93,5.91,5.93,142400.0,4.7608,4.7769,4.7608,4.7769,142400.0
2009-03-23 11:30:00,5.93,5.96,5.93,5.96,192800.0,4.7769,4.8011,4.7769,4.8011,192800.0
2009-03-23 11:40:00,5.96,5.97,5.96,5.97,114400.0,4.8011,4.8091,4.8011,4.8091,114400.0
2009-03-23 11:50:00,5.97,6.0,5.97,6.0,150800.0,4.8091,4.8333,4.8091,4.8333,150800.0
2009-03-23 12:00:00,6.0,6.0,5.99,6.0,108000.0,4.8333,4.8333,4.8252,4.8333,108000.0
2009-03-23 12:10:00,6.0,6.0,5.99,5.99,382000.0,4.8333,4.8333,4.8252,4.8252,382000.0
2009-03-23 12:20:00,5.99,6.0,5.99,6.0,97600.0,4.8252,4.8333,4.8252,4.8333,97600.0
2009-03-23 12:30:00,6.0,6.0,5.99,6.0,199200.0,4.8333,4.8333,4.8252,4.8333,199200.0
2009-03-23 12:40:00,6.0,6.0,6.0,6.0,163200.0,4.8333,4.8333,4.8333,4.8333,163200.0
2009-03-23 12:50:00,6.0,6.01,6.0,6.01,274400.0,4.8333,4.8413,4.8333,4.8413,274400.0
2009-03-23 13:00:00,6.01,6.02,6.01,6.01,132800.0,4.8413,4.8494,4.8413,4.8413,132800.0
2009-03-23 13:10:00,6.02,6.05,6.02,6.05,142400.0,4.8494,4.8736,4.8494,4.8736,142400.0
2009-03-23 13:20:00,6.04,6.05,6.01,6.01,154800.0,4.8655,4.8736,4.8413,4.8413,154800.0
2009-03-23 13:30:00,6.02,6.02,6.0,6.0,177200.0,4.8494,4.8494,4.8333,4.8333,177200.0
2009-03-23 13:40:00,6.0,6.0,6.0,6.0,121200.0,4.8333,4.8333,4.8333,4.8333,121200.0
2009-03-23 13:50:00,6.0,6.02,6.0,6.01,223200.0,4.8333,4.8494,4.8333,4.8413,223200.0
2009-03-23 14:00:00,6.01,6.03,6.0,6.03,196400.0,4.8413,4.8574,4.8333,4.8574,196400.0
2009-03-23 14:10:00,6.03,6.03,6.01,6.01,143200.0,4.8574,4.8574,4.8413,4.8413,143200.0
2009-03-23 14:20:00,6.01,6.03,6.01,6.02,152800.0,4.8413,4.8574,4.8413,4.8494,152800.0
2009-03-23 14:30:00,6.02,6.04,6.02,6.03,198000.0,4.8494,4.8655,4.8494,4.8574,198000.0
2009-03-23 14:40:00,6.03,6.06,6.03,6.05,167200.0,4.8574,4.8816,4.8574,4.8736,167200.0
2009-03-23 14:50:00,6.05,6.08,6.05,6.08,329200.0,4.8736,4.8977,4.8736,4.8977,329200.0
2009-03-23 15:00:00,6.08,6.09,6.07,6.08,304400.0,4.8977,4.9058,4.8897,4.8977,304400.0
2009-03-23 15:10:00,6.07,6.1,6.07,6.1,277600.0,4.8897,4.9138,4.8897,4.9138,277600.0
2009-03-23 15:20:00,6.1,6.11,6.09,6.11,212800.0,4.9138,4.9219,4.9058,4.9219,212800.0
2009-03-23 15:30:00,6.11,6.13,6.11,6.13,311600.0,4.9219,4.938,4.9219,4.938,311600.0
2009-03-23 15:40:00,6.13,6.15,6.13,6.15,454800.0,4.938,4.9541,4.938,4.9541,454800.0
2009-03-23 15:50:00,6.15,6.18,6.15,6.18,883600.0,4.9541,4.9783,4.9541,4.9783,883600.0
2009-03-24 09:30:00,6.08,6.18,6.08,6.17,141600.0,4.8977,4.9783,4.8977,4.9702,141600.0
2009-03-24 09:40:00,6.18,6.22,6.16,6.2,184400.0,4.9783,5.0105,4.9622,4.9944,184400.0
2009-03-24 09:50:00,6.2,6.24,6.19,6.23,129600.0,4.9944,5.0266,4.9863,5.0186,129600.0
2009-03-24 10:00:00,6.23,6.26,6.22,6.23,202400.0,5.0186,5.0427,5.0105,5.0186,202400.0
2009-03-24 10:10:00,6.23,6.25,6.19,6.19,268000.0,5.0186,5.0347,4.9863,4.9863,268000.0
2009-03-24 10:20:00,6.19,6.2,6.17,6.18,140800.0,4.9863,4.9944,4.9702,4.9783,140800.0
2009-03-24 10:30:00,6.17,6.19,6.16,6.18,166000.0,4.9702,4.9863,4.9622,4.9783,166000.0
2009-03-24 10:40:00,6.18,6.2,6.16,6.17,122000.0,4.9783,4.9944,4.9622,4.9702,122000.0
2009-03-24 10:50:00,6.17,6.17,6.14,6.14,142400.0,4.9702,4.9702,4.9461,4.9461,142400.0
2009-03-24 11:00:00,6.15,6.18,6.14,6.17,219200.0,4.9541,4.9783,4.9461,4.9702,219200.0
2009-03-24 11:10:00,6.17,6.18,6.16,6.16,117200.0,4.9702,4.9783,4.9622,4.9622,117200.0
2009-03-24 11:20:00,6.16,6.18,6.16,6.17,161600.0,4.9622,4.9783,4.9622,4.9702,161600.0
2009-03-24 11:30:00,6.17,6.18,6.16,6.17,100000.0,4.9702,4.9783,4.9622,4.9702,100000.0
2009-03-24 11:40:00,6.17,6.17,6.15,6.16,99200.0,4.9702,4.9702,4.9541,4.9622,99200.0
2009-03-24 11:50:00,6.16,6.17,6.13,6.14,126000.0,4.9622,4.9702,4.938,4.9461,126000.0
2009-03-24 12:00:00,6.14,6.15,6.12,6.14,117600.0,4.9461,4.9541,4.9299,4.9461,117600.0
2009-03-24 12:10:00,6.14,6.15,6.13,6.15,65600.0,4.9461,4.9541,4.938,4.9541,65600.0
2009-03-24 12:20:00,6.15,6.15,6.13,6.14,56800.0,4.9541,4.9541,4.938,4.9461,56800.0
2009-03-24 12:30:00,6.14,6.16,6.14,6.16,81200.0,4.9461,4.9622,4.9461,4.9622,81200.0
2009-03-24 12:40:00,6.15,6.15,6.14,6.15,60800.0,4.9541,4.9541,4.9461,4.9541,60800.0
2009-03-24 12:50:00,6.16,6.18,6.15,6.17,120400.0,4.9622,4.9783,4.9541,4.9702,120400.0
2009-03-24 13:00:00,6.17,6.17,6.16,6.17,71600.0,4.9702,4.9702,4.9622,4.9702,71600.0
2009-03-24 13:10:00,6.17,6.18,6.16,6.18,182800.0,4.9702,4.9783,4.9622,4.9783,182800.0
2009-03-24 13:20:00,6.17,6.22,6.17,6.22,247600.0,4.9702,5.0105,4.9702,5.0105,247600.0
2009-03-24 13:30:00,6.22,6.22,6.18,6.18,126400.0,5.0105,5.0105,4.9783,4.9783,126400.0
2009-03-24 13:40:00,6.18,6.19,6.17,6.17,76400.0,4.9783,4.9863,4.9702,4.9702,76400.0
2009-03-24 13:50:00,6.17,6.18,6.16,6.17,118400.0,4.9702,4.9783,4.9622,4.9702,118400.0
2009-03-24 14:00:00,6.17,6.19,6.17,6.19,124800.0,4.9702,4.9863,4.9702,4.9863,124800.0
2009-03-24 14:10:00,6.2,6.2,6.18,6.2,94000.0,4.9944,4.9944,4.9783,4.9944,94000.0
2009-03-24 14:20:00,6.2,6.21,6.17,6.18,108400.0,4.9944,5.0024,4.9702,4.9783,108400.0
2009-03-24 14:30:00,6.18,6.2,6.18,6.2,128800.0,4.9783,4.9944,4.9783,4.9944,128800.0
2009-03-24 14:40:00,6.2,6.21,6.2,6.2,146000.0,4.9944,5.0024,4.9944,4.9944,146000.0
2009-03-24 14:50:00,6.2,6.2,6.17,6.18,142400.0,4.9944,4.9944,4.9702,4.9783,142400.0
2009-03-24 15:00:00,6.18,6.19,6.16,6.16,198800.0,4.9783,4.9863,4.9622,4.9622,198800.0
2009-03-24 15:10:00,6.16,6.18,6.16,6.17,130400.0,4.9622,4.9783,4.9622,4.9702,130400.0
2009-03-24 15:20:00,6.17,6.18,6.15,6.17,173600.0,4.9702,4.9783,4.9541,4.9702,173600.0
2009-03-24 15:30:00,6.17,6.18,6.16,6.17,351600.0,4.9702,4.9783,4.9622,4.9702,351600.0
2009-03-24 15:40:00,6.17,6.17,6.15,6.15,308800.0,4.9702,4.9702,4.9541,4.9541,308800.0
2009-03-24 15:50:00,6.16,6.16,6.13,6.14,854800.0,4.9622,4.9622,4.938,4.9461,854800.0
2009-03-25 09:30:00,6.15,6.21,6.09,6.18,309600.0,4.9541,5.0024,4.9058,4.9783,309600.0
2009-03-25 09:40:00,6.19,6.21,6.18,6.2,169200.0,4.9863,5.0024,4.9783,4.9944,169200.0
2009-03-25 09:50:00,6.2,6.27,6.2,6.26,151600.0,4.9944,5.0508,4.9944,5.0427,151600.0
2009-03-25 10:00:00,6.27,6.34,6.27,6.33,322800.0,5.0508,5.1072,5.0508,5.0991,322800.0
2009-03-25 10:10:00,6.33,6.33,6.3,6.31,148000.0,5.0991,5.0991,5.0749,5.083,148000.0
2009-03-25 10:20:00,6.31,6.32,6.28,6.28,197200.0,5.083,5.0911,5.0588,5.0588,197200.0
2009-03-25 10:30:00,6.28,6.3,6.27,6.29,187200.0,5.0588,5.0749,5.0508,5.0669,187200.0
2009-03-25 10:40:00,6.29,6.3,6.27,6.28,138400.0,5.0669,5.0749,5.0508,5.0588,138400.0
2009-03-25 10:50:00,6.28,6.29,6.26,6.26,160400.0,5.0588,5.0669,5.0427,5.0427,160400.0
2009-03-25 11:00:00,6.26,6.27,6.25,6.27,179200.0,5.0427,5.0508,5.0347,5.0508,179200.0
2009-03-25 11:10:00,6.27,6.27,6.22,6.24,188400.0,5.0508,5.0508,5.0105,5.0266,188400.0
2009-03-25 11:20:00,6.24,6.24,6.22,6.23,140400.0,5.0266,5.0266,5.0105,5.0186,140400.0
2009-03-25 11:30:00,6.23,6.24,6.22,6.23,150000.0,5.0186,5.0266,5.0105,5.0186,150000.0
2009-03-25 11:40:00,6.22,6.24,6.22,6.24,186800.0,5.0105,5.0266,5.0105,5.0266,186800.0
2009-03-25 11:50:00,6.24,6.25,6.24,6.24,120000.0,5.0266,5.0347,5.0266,5.0266,120000.0
2009-03-25 12:00:00,6.24,6.27,6.24,6.27,128400.0,5.0266,5.0508,5.0266,5.0508,128400.0
2009-03-25 12:10:00,6.26,6.26,6.23,6.23,106000.0,5.0427,5.0427,5.0186,5.0186,106000.0
2009-03-25 12:20:00,6.23,6.23,6.18,6.19,154000.0,5.0186,5.0186,4.9783,4.9863,154000.0
2009-03-25 12:30:00,6.2,6.21,6.19,6.21,96000.0,4.9944,5.0024,4.9863,5.0024,96000.0
2009-03-25 12:40:00,6.21,6.21,6.2,6.2,77600.0,5.0024,5.0024,4.9944,4.9944,77600.0
2009-03-25 12:50:00,6.2,6.21,6.19,6.21,86400.0,4.9944,5.0024,4.9863,5.0024,86400.0
2009-03-25 13:00:00,6.21,6.23,6.21,6.21,104000.0,5.0024,5.0186,5.0024,5.0024,104000.0
2009-03-25 13:10:00,6.21,6.21,6.17,6.17,98000.0,5.0024,5.0024,4.9702,4.9702,98000.0
2009-03-25 13:20:00,6.17,6.18,6.13,6.14,146000.0,4.9702,4.9783,4.938,4.9461,146000.0
2009-03-25 13:30:00,6.15,6.15,6.14,6.14,127200.0,4.9541,4.9541,4.9461,4.9461,127200.0
2009-03-25 13:40:00,6.14,6.15,6.13,6.15,77600.0,4.9461,4.9541,4.938,4.9541,77600.0
2009-03-25 13:50:00,6.15,6.17,6.14,6.15,140400.0,4.9541,4.9702,4.9461,4.9541,140400.0
2009-03-25 14:00:00,6.15,6.15,6.08,6.08,233200.0,4.9541,4.9541,4.8977,4.8977,233200.0
2009-03-25 14:10:00,6.08,6.09,6.08,6.09,166800.0,4.8977,4.9058,4.8977,4.9058,166800.0
2009-03-25 14:20:00,6.09,6.09,6.08,6.08,215600.0,4.9058,4.9058,4.8977,4.8977,215600.0
2009-03-25 14:30:00,6.08,6.09,6.06,6.06,255600.0,4.8977,4.9058,4.8816,4.8816,255600.0
2009-03-25 14:40:00,6.06,6.06,6.01,6.03,263200.0,4.8816,4.8816,4.8413,4.8574,263200.0
2009-03-25 14:50:00,6.03,6.04,6.02,6.02,250400.0,4.8574,4.8655,4.8494,4.8494,250400.0
2009-03-25 15:00:00,6.02,6.03,6.01,6.02,317600.0,4.8494,4.8574,4.8413,4.8494,317600.0
2009-03-25 15:10:00,6.02,6.05,6.02,6.05,285600.0,4.8494,4.8736,4.8494,4.8736,285600.0
2009-03-25 15:20:00,6.05,6.1,6.05,6.1,349200.0,4.8736,4.9138,4.8736,4.9138,349200.0
2009-03-25 15:30:00,6.1,6.12,6.1,6.11,401600.0,4.9138,4.9299,4.9138,4.9219,401600.0
2009-03-25 15:40:00,6.11,6.14,6.09,6.12,432000.0,4.9219,4.9461,4.9058,4.9299,432000.0
2009-03-25 15:50:00,6.12,6.18,6.11,6.18,620400.0,4.9299,4.9783,4.9219,4.9783,620400.0
2009-03-26 09:30:00,6.26,6.28,6.2,6.25,177600.0,5.0427,5.0588,4.9944,5.0347,177600.0
2009-03-26 09:40:00,6.25,6.29,6.25,6.26,148800.0,5.0347,5.0669,5.0347,5.0427,148800.0
2009-03-26 09:50:00,6.26,6.27,6.25,6.27,165200.0,5.0427,5.0508,5.0347,5.0508,165200.0
2009-03-26 10:00:00,6.27,6.31,6.27,6.28,149600.0,5.0508,5.083,5.0508,5.0588,149600.0
2009-03-26 10:10:00,6.28,6.28,6.24,6.26,132000.0,5.0588,5.0588,5.0266,5.0427,132000.0
2009-03-26 10:20:00,6.26,6.27,6.24,6.24,92000.0,5.0427,5.0508,5.0266,5.0266,92000.0
2009-03-26 10:30:00,6.23,6.28,6.23,6.28,119600.0,5.0186,5.0588,5.0186,5.0588,119600.0
2009-03-26 10:40:00,6.28,6.29,6.27,6.29,115600.0,5.0588,5.0669,5.0508,5.0669,115600.0
2009-03-26 10:50:00,6.28,6.3,6.27,6.27,168400.0,5.0588,5.0749,5.0508,5.0508,168400.0
2009-03-26 11:00:00,6.27,6.31,6.27,6.3,106800.0,5.0508,5.083,5.0508,5.0749,106800.0
2009-03-26 11:10:00,6.3,6.31,6.3,6.3,89200.0,5.0749,5.083,5.0749,5.0749,89200.0
2009-03-26 11:20:00,6.3,6.32,6.29,6.3,104000.0,5.0749,5.0911,5.0669,5.0749,104000.0
2009-03-26 11:30:00,6.3,6.33,6.3,6.33,101600.0,5.0749,5.0991,5.0749,5.0991,101600.0
2009-03-26 11:40:00,6.33,6.33,6.31,6.32,86000.0,5.0991,5.0991,5.083,5.0911,86000.0
2009-03-26 11:50:00,6.32,6.32,6.28,6.3,198800.0,5.0911,5.0911,5.0588,5.0749,198800.0
2009-03-26 12:00:00,6.3,6.33,6.3,6.32,143200.0,5.0749,5.0991,5.0749,5.0911,143200.0
2009-03-26 12:10:00,6.32,6.34,6.32,6.34,97200.0,5.0911,5.1072,5.0911,5.1072,97200.0
2009-03-26 12:20:00,6.34,6.36,6.33,6.35,100400.0,5.1072,5.1233,5.0991,5.1152,100400.0
2009-03-26 12:30:00,6.36,6.36,6.34,6.35,126400.0,5.1233,5.1233,5.1072,5.1152,126400.0
2009-03-26 12:40:00,6.36,6.36,6.33,6.34,128000.0,5.1233,5.1233,5.0991,5.1072,128000.0
2009-03-26 12:50:00,6.34,6.34,6.33,6.33,75200.0,5.1072,5.1072,5.0991,5.0991,75200.0
2009-03-26 13:00:00,6.33,6.4,6.33,6.39,176000.0,5.0991,5.1555,5.0991,5.1474,176000.0
2009-03-26 13:10:00,6.4,6.41,6.38,6.39,174000.0,5.1555,5.1636,5.1394,5.1474,174000.0
2009-03-26 13:20:00,6.4,6.43,6.39,6.42,202000.0,5.1555,5.1797,5.1474,5.1716,202000.0
2009-03-26 13:30:00,6.42,6.43,6.41,6.42,94400.0,5.1716,5.1797,5.1636,5.1716,94400.0
2009-03-26 13:40:00,6.41,6.42,6.4,6.41,122400.0,5.1636,5.1716,5.1555,5.1636,122400.0
2009-03-26 13:50:00,6.41,6.44,6.41,6.43,145200.0,5.1636,5.1877,5.1636,5.1797,145200.0
2009-03-26 14:00:00,6.43,6.45,6.43,6.43,138400.0,5.1797,5.1958,5.1797,5.1797,138400.0
2009-03-26 14:10:00,6.43,6.44,6.42,6.43,173200.0,5.1797,5.1877,5.1716,5.1797,173200.0
2009-03-26 14:20:00,6.42,6.45,6.4,6.41,238800.0,5.1716,5.1958,5.1555,5.1636,238800.0
2009-03-26 14:30:00,6.4,6.42,6.39,6.41,187600.0,5.1555,5.1716,5.1474,5.1636,187600.0
2009-03-26 14:40:00,6.41,6.43,6.41,6.42,164400.0,5.1636,5.1797,5.1636,5.1716,164400.0
2009-03-26 14:50:00,6.42,6.42,6.38,6.39,165600.0,5.1716,5.1716,5.1394,5.1474,165600.0
2009-03-26 15:00:00,6.38,6.42,6.38,6.41,255600.0,5.1394,5.1716,5.1394,5.1636,255600.0
2009-03-26 15:10:00,6.41,6.42,6.38,6.39,290400.0,5.1636,5.1716,5.1394,5.1474,290400.0
2009-03-26 15:20:00,6.39,6.43,6.39,6.42,176400.0,5.1474,5.1797,5.1474,5.1716,176400.0
2009-03-26 15:30:00,6.42,6.43,6.41,6.42,436800.0,5.1716,5.1797,5.1636,5.1716,436800.0
2009-03-26 15:40:00,6.42,6.45,6.42,6.44,612800.0,5.1716,5.1958,5.1716,5.1877,612800.0
2009-03-26 15:50:00,6.44,6.47,6.43,6.46,772400.0,5.1877,5.2119,5.1797,5.2038,772400.0
2009-03-27 09:30:00,6.35,6.38,6.27,6.33,137600.0,5.1152,5.1394,5.0508,5.0991,137600.0
2009-03-27 09:40:00,6.33,6.39,6.33,6.37,137200.0,5.0991,5.1474,5.0991,5.1313,137200.0
2009-03-27 09:50:00,6.37,6.44,6.35,6.38,183200.0,5.1313,5.1877,5.1152,5.1394,183200.0
2009-03-27 10:00:00,6.38,6.39,6.33,6.33,114000.0,5.1394,5.1474,5.0991,5.0991,114000.0
2009-03-27 10:10:00,6.33,6.36,6.32,6.33,111200.0,5.0991,5.1233,5.0911,5.0991,111200.0
2009-03-27 10:20:00,6.34,6.36,6.33,6.35,77200.0,5.1072,5.1233,5.0991,5.1152,77200.0
2009-03-27 10:30:00,6.35,6.37,6.33,6.36,92400.0,5.1152,5.1313,5.0991,5.1233,92400.0
2009-03-27 10:40:00,6.36,6.37,6.33,6.33,69200.0,5.1233,5.1313,5.0991,5.0991,69200.0
2009-03-27 10:50:00,6.33,6.35,6.32,6.33,117600.0,5.0991,5.1152,5.0911,5.0991,117600.0
2009-03-27 11:00:00,6.32,6.33,6.3,6.33,199200.0,5.0911,5.0991,5.0749,5.0991,199200.0
2009-03-27 11:10:00,6.33,6.35,6.31,6.33,70400.0,5.0991,5.1152,5.083,5.0991,70400.0
2009-03-27 11:20:00,6.33,6.36,6.33,6.34,116400.0,5.0991,5.1233,5.0991,5.1072,116400.0
2009-03-27 11:30:00,6.34,6.34,6.32,6.33,69600.0,5.1072,5.1072,5.0911,5.0991,69600.0
2009-03-27 11:40:00,6.33,6.36,6.33,6.35,93600.0,5.0991,5.1233,5.0991,5.1152,93600.0
2009-03-27 11:50:00,6.35,6.35,6.33,6.33,69200.0,5.1152,5.1152,5.0991,5.0991,69200.0
2009-03-27 12:00:00,6.33,6.35,6.33,6.34,66000.0,5.0991,5.1152,5.0991,5.1072,66000.0
2009-03-27 12:10:00,6.34,6.34,6.29,6.29,168400.0,5.1072,5.1072,5.0669,5.0669,168400.0
2009-03-27 12:20:00,6.29,6.29,6.26,6.26,208400.0,5.0669,5.0669,5.0427,5.0427,208400.0
2009-03-27 12:30:00,6.26,6.26,6.23,6.23,279200.0,5.0427,5.0427,5.0186,5.0186,279200.0
2009-03-27 12:40:00,6.24,6.25,6.23,6.25,207600.0,5.0266,5.0347,5.0186,5.0347,207600.0
2009-03-27 12:50:00,6.25,6.25,6.22,6.23,156400.0,5.0347,5.0347,5.0105,5.0186,156400.0
2009-03-27 13:00:00,6.23,6.23,6.21,6.22,185200.0,5.0186,5.0186,5.0024,5.0105,185200.0
2009-03-27 13:10:00,6.22,6.23,6.21,6.23,59600.0,5.0105,5.0186,5.0024,5.0186,59600.0
2009-03-27 13:20:00,6.23,6.25,6.23,6.25,144000.0,5.0186,5.0347,5.0186,5.0347,144000.0
2009-03-27 13:30:00,6.25,6.28,6.25,6.25,123600.0,5.0347,5.0588,5.0347,5.0347,123600.0
2009-03-27 13:40:00,6.25,6.26,6.23,6.24,134800.0,5.0347,5.0427,5.0186,5.0266,134800.0
2009-03-27 13:50:00,6.24,6.24,6.22,6.24,134800.0,5.0266,5.0266,5.0105,5.0266,134800.0
2009-03-27 14:00:00,6.24,6.26,6.23,6.26,163600.0,5.0266,5.0427,5.0186,5.0427,163600.0
2009-03-27 14:10:00,6.26,6.28,6.26,6.28,151600.0,5.0427,5.0588,5.0427,5.0588,151600.0
2009-03-27 14:20:00,6.28,6.3,6.27,6.29,166400.0,5.0588,5.0749,5.0508,5.0669,166400.0
2009-03-27 14:30:00,6.29,6.29,6.27,6.28,213600.0,5.0669,5.0669,5.0508,5.0588,213600.0
2009-03-27 14:40:00,6.28,6.29,6.26,6.27,180800.0,5.0588,5.0669,5.0427,5.0508,180800.0
2009-03-27 14:50:00,6.27,6.28,6.26,6.28,207600.0,5.0508,5.0588,5.0427,5.0588,207600.0
2009-03-27 15:00:00,6.28,6.31,6.28,6.29,301200.0,5.0588,5.083,5.0588,5.0669,301200.0
2009-03-27 15:10:00,6.29,6.3,6.28,6.3,136800.0,5.0669,5.0749,5.0588,5.0749,136800.0
2009-03-27 15:20:00,6.3,6.3,6.28,6.28,169200.0,5.0749,5.0749,5.0588,5.0588,169200.0
2009-03-27 15:30:00,6.28,6.29,6.26,6.27,404000.0,5.0588,5.0669,5.0427,5.0508,404000.0
2009-03-27 15:40:00,6.27,6.3,6.26,6.29,362000.0,5.0508,5.0749,5.0427,5.0669,362000.0
2009-03-27 15:50:00,6.29,6.29,6.27,6.27,451600.0,5.0669,5.0669,5.0508,5.0508,451600.0
2009-03-30 09:30:00,6.19,6.21,6.13,6.13,248400.0,4.9863,5.0024,4.938,4.938,248400.0
2009-03-30 09:40:00,6.13,6.14,6.06,6.1,243600.0,4.938,4.9461,4.8816,4.9138,243600.0
2009-03-30 09:50:00,6.1,6.11,6.07,6.11,284800.0,4.9138,4.9219,4.8897,4.9219,284800.0
2009-03-30 10:00:00,6.1,6.13,6.08,6.13,229200.0,4.9138,4.938,4.8977,4.938,229200.0
2009-03-30 10:10:00,6.13,6.14,6.1,6.11,169600.0,4.938,4.9461,4.9138,4.9219,169600.0
2009-03-30 10:20:00,6.11,6.13,6.09,6.13,134400.0,4.9219,4.938,4.9058,4.938,134400.0
2009-03-30 10:30:00,6.13,6.13,6.07,6.07,188000.0,4.938,4.938,4.8897,4.8897,188000.0
2009-03-30 10:40:00,6.07,6.07,6.04,6.05,159600.0,4.8897,4.8897,4.8655,4.8736,159600.0
2009-03-30 10:50:00,6.05,6.08,6.05,6.06,136800.0,4.8736,4.8977,4.8736,4.8816,136800.0
2009-03-30 11:00:00,6.06,6.07,6.03,6.03,178000.0,4.8816,4.8897,4.8574,4.8574,178000.0
2009-03-30 11:10:00,6.03,6.08,6.03,6.07,160800.0,4.8574,4.8977,4.8574,4.8897,160800.0
2009-03-30 11:20:00,6.07,6.09,6.06,6.07,119600.0,4.8897,4.9058,4.8816,4.8897,119600.0
2009-03-30 11:30:00,6.07,6.07,6.05,6.07,96400.0,4.8897,4.8897,4.8736,4.8897,96400.0
2009-03-30 11:40:00,6.07,6.08,6.06,6.08,75600.0,4.8897,4.8977,4.8816,4.8977,75600.0
2009-03-30 11:50:00,6.08,6.09,6.06,6.09,52400.0,4.8977,4.9058,4.8816,4.9058,52400.0
2009-03-30 12:00:00,6.09,6.1,6.08,6.08,79200.0,4.9058,4.9138,4.8977,4.8977,79200.0
2009-03-30 12:10:00,6.09,6.1,6.08,6.1,47600.0,4.9058,4.9138,4.8977,4.9138,47600.0
2009-03-30 12:20:00,6.1,6.12,6.1,6.12,92400.0,4.9138,4.9299,4.9138,4.9299,92400.0
2009-03-30 12:30:00,6.12,6.13,6.11,6.12,105200.0,4.9299,4.938,4.9219,4.9299,105200.0
2009-03-30 12:40:00,6.12,6.12,6.11,6.11,55200.0,4.9299,4.9299,4.9219,4.9219,55200.0
2009-03-30 12:50:00,6.11,6.12,6.1,6.1,100000.0,4.9219,4.9299,4.9138,4.9138,100000.0
2009-03-30 13:00:00,6.1,6.11,6.09,6.09,87200.0,4.9138,4.9219,4.9058,4.9058,87200.0
2009-03-30 13:10:00,6.09,6.11,6.09,6.1,87200.0,4.9058,4.9219,4.9058,4.9138,87200.0
2009-03-30 13:20:00,6.1,6.12,6.09,6.11,160400.0,4.9138,4.9299,4.9058,4.9219,160400.0
2009-03-30 13:30:00,6.11,6.12,6.09,6.1,86400.0,4.9219,4.9299,4.9058,4.9138,86400.0
2009-03-30 13:40:00,6.1,6.11,6.08,6.09,139600.0,4.9138,4.9219,4.8977,4.9058,139600.0
2009-03-30 13:50:00,6.09,6.1,6.09,6.09,74000.0,4.9058,4.9138,4.9058,4.9058,74000.0
2009-03-30 14:00:00,6.09,6.1,6.08,6.09,131600.0,4.9058,4.9138,4.8977,4.9058,131600.0
2009-03-30 14:10:00,6.09,6.12,6.09,6.11,159200.0,4.9058,4.9299,4.9058,4.9219,159200.0
2009-03-30 14:20:00,6.11,6.11,6.08,6.09,173600.0,4.9219,4.9219,4.8977,4.9058,173600.0
2009-03-30 14:30:00,6.09,6.1,6.08,6.08,133200.0,4.9058,4.9138,4.8977,4.8977,133200.0
2009-03-30 14:40:00,6.08,6.08,6.06,6.07,149600.0,4.8977,4.8977,4.8816,4.8897,149600.0
2009-03-30 14:50:00,6.06,6.07,6.05,6.05,210000.0,4.8816,4.8897,4.8736,4.8736,210000.0
2009-03-30 15:00:00,6.05,6.06,6.04,6.06,181200.0,4.8736,4.8816,4.8655,4.8816,181200.0
2009-03-30 15:10:00,6.06,6.08,6.06,6.07,145600.0,4.8816,4.8977,4.8816,4.8897,145600.0
2009-03-30 15:20:00,6.07,6.09,6.07,6.07,219200.0,4.8897,4.9058,4.8897,4.8897,219200.0
2009-03-30 15:30:00,6.07,6.1,6.07,6.09,285200.0,4.8897,4.9138,4.8897,4.9058,285200.0
2009-03-30 15:40:00,6.09,6.1,6.07,6.09,373600.0,4.9058,4.9138,4.8897,4.9058,373600.0
2009-03-30 15:50:00,6.09,6.12,6.08,6.1,763200.0,4.9058,4.9299,4.8977,4.9138,763200.0
2009-03-31 09:30:00,6.22,6.22,6.11,6.13,126000.0,5.0105,5.0105,4.9219,4.938,126000.0
2009-03-31 09:40:00,6.13,6.13,6.08,6.1,96800.0,4.938,4.938,4.8977,4.9138,96800.0
2009-03-31 09:50:00,6.1,6.11,6.1,6.1,133600.0,4.9138,4.9219,4.9138,4.9138,133600.0
2009-03-31 10:00:00,6.1,6.15,6.09,6.14,145600.0,4.9138,4.9541,4.9058,4.9461,145600.0
2009-03-31 10:10:00,6.14,6.14,6.11,6.12,98000.0,4.9461,4.9461,4.9219,4.9299,98000.0
2009-03-31 10:20:00,6.12,6.13,6.09,6.11,93600.0,4.9299,4.938,4.9058,4.9219,93600.0
2009-03-31 10:30:00,6.12,6.14,6.12,6.12,77200.0,4.9299,4.9461,4.9299,4.9299,77200.0
2009-03-31 10:40:00,6.12,6.13,6.11,6.11,63600.0,4.9299,4.938,4.9219,4.9219,63600.0
2009-03-31 10:50:00,6.11,6.12,6.08,6.08,61200.0,4.9219,4.9299,4.8977,4.8977,61200.0
2009-03-31 11:00:00,6.09,6.13,6.09,6.13,70000.0,4.9058,4.938,4.9058,4.938,70000.0
2009-03-31 11:10:00,6.13,6.13,6.11,6.12,93600.0,4.938,4.938,4.9219,4.9299,93600.0
2009-03-31 11:20:00,6.12,6.12,6.11,6.12,70400.0,4.9299,4.9299,4.9219,4.9299,70400.0
2009-03-31 11:30:00,6.12,6.13,6.11,6.12,137200.0,4.9299,4.938,4.9219,4.9299,137200.0
2009-03-31 11:40:00,6.12,6.13,6.11,6.13,113600.0,4.9299,4.938,4.9219,4.938,113600.0
2009-03-31 11:50:00,6.13,6.13,6.11,6.12,100000.0,4.938,4.938,4.9219,4.9299,100000.0
2009-03-31 12:00:00,6.12,6.12,6.1,6.11,140800.0,4.9299,4.9299,4.9138,4.9219,140800.0
2009-03-31 12:10:00,6.11,6.12,6.1,6.11,81200.0,4.9219,4.9299,4.9138,4.9219,81200.0
2009-03-31 12:20:00,6.11,6.12,6.1,6.1,117600.0,4.9219,4.9299,4.9138,4.9138,117600.0
2009-03-31 12:30:00,6.1,6.12,6.1,6.12,57600.0,4.9138,4.9299,4.9138,4.9299,57600.0
2009-03-31 12:40:00,6.11,6.13,6.11,6.13,56800.0,4.9219,4.938,4.9219,4.938,56800.0
2009-03-31 12:50:00,6.13,6.15,6.13,6.15,70000.0,4.938,4.9541,4.938,4.9541,70000.0
2009-03-31 13:00:00,6.15,6.18,6.15,6.17,80800.0,4.9541,4.9783,4.9541,4.9702,80800.0
2009-03-31 13:10:00,6.18,6.19,6.18,6.18,104000.0,4.9783,4.9863,4.9783,4.9783,104000.0
2009-03-31 13:20:00,6.18,6.2,6.18,6.18,70800.0,4.9783,4.9944,4.9783,4.9783,70800.0
2009-03-31 13:30:00,6.18,6.21,6.18,6.2,83600.0,4.9783,5.0024,4.9783,4.9944,83600.0
2009-03-31 13:40:00,6.2,6.21,6.2,6.2,77200.0,4.9944,5.0024,4.9944,4.9944,77200.0
2009-03-31 13:50:00,6.2,6.21,6.19,6.2,130800.0,4.9944,5.0024,4.9863,4.9944,130800.0
2009-03-31 14:00:00,6.2,6.21,6.2,6.21,126800.0,4.9944,5.0024,4.9944,5.0024,126800.0
2009-03-31 14:10:00,6.21,6.23,6.21,6.23,108800.0,5.0024,5.0186,5.0024,5.0186,108800.0
2009-03-31 14:20:00,6.23,6.23,6.22,6.23,120000.0,5.0186,5.0186,5.0105,5.0186,120000.0
2009-03-31 14:30:00,6.23,6.25,6.23,6.25,110400.0,5.0186,5.0347,5.0186,5.0347,110400.0
2009-03-31 14:40:00,6.25,6.25,6.24,6.25,109600.0,5.0347,5.0347,5.0266,5.0347,109600.0
2009-03-31 14:50:00,6.25,6.26,6.23,6.23,145200.0,5.0347,5.0427,5.0186,5.0186,145200.0
2009-03-31 15:00:00,6.23,6.24,6.22,6.22,209200.0,5.0186,5.0266,5.0105,5.0105,209200.0
2009-03-31 15:10:00,6.22,6.22,6.2,6.21,104400.0,5.0105,5.0105,4.9944,5.0024,104400.0
2009-03-31 15:20:00,6.21,6.23,6.2,6.23,205600.0,5.0024,5.0186,4.9944,5.0186,205600.0
2009-03-31 15:30:00,6.23,6.23,6.16,6.18,404000.0,5.0186,5.0186,4.9622,4.9783,404000.0
2009-03-31 15:40:00,6.18,6.19,6.15,6.15,462800.0,4.9783,4.9863,4.9541,4.9541,462800.0
2009-03-31 15:50:00,6.15,6.19,6.15,6.16,888000.0,4.9541,4.9863,4.9541,4.9622,888000.0
2009-04-01 09:30:00,6.13,6.13,6.03,6.04,135600.0,4.938,4.938,4.8574,4.8655,135600.0
2009-04-01 09:40:00,6.03,6.05,5.99,5.99,176800.0,4.8574,4.8736,4.8252,4.8252,176800.0
2009-04-01 09:50:00,5.99,6.04,5.99,6.04,253600.0,4.8252,4.8655,4.8252,4.8655,253600.0
2009-04-01 10:00:00,6.04,6.07,6.02,6.06,188800.0,4.8655,4.8897,4.8494,4.8816,188800.0
2009-04-01 10:10:00,6.07,6.1,6.07,6.1,105200.0,4.8897,4.9138,4.8897,4.9138,105200.0
2009-04-01 10:20:00,6.1,6.12,6.09,6.11,170000.0,4.9138,4.9299,4.9058,4.9219,170000.0
2009-04-01 10:30:00,6.11,6.14,6.1,6.14,99200.0,4.9219,4.9461,4.9138,4.9461,99200.0
2009-04-01 10:40:00,6.14,6.15,6.12,6.13,125600.0,4.9461,4.9541,4.9299,4.938,125600.0
2009-04-01 10:50:00,6.13,6.16,6.12,6.13,118400.0,4.938,4.9622,4.9299,4.938,118400.0
2009-04-01 11:00:00,6.13,6.13,6.11,6.12,105200.0,4.938,4.938,4.9219,4.9299,105200.0
2009-04-01 11:10:00,6.13,6.16,6.12,6.15,92800.0,4.938,4.9622,4.9299,4.9541,92800.0
2009-04-01 11:20:00,6.15,6.16,6.14,6.15,66000.0,4.9541,4.9622,4.9461,4.9541,66000.0
2009-04-01 11:30:00,6.15,6.17,6.15,6.17,86800.0,4.9541,4.9702,4.9541,4.9702,86800.0
2009-04-01 11:40:00,6.17,6.18,6.16,6.16,50800.0,4.9702,4.9783,4.9622,4.9622,50800.0
2009-04-01 11:50:00,6.16,6.19,6.16,6.18,86400.0,4.9622,4.9863,4.9622,4.9783,86400.0
2009-04-01 12:00:00,6.18,6.21,6.18,6.21,111600.0,4.9783,5.0024,4.9783,5.0024,111600.0
2009-04-01 12:10:00,6.21,6.21,6.2,6.2,59600.0,5.0024,5.0024,4.9944,4.9944,59600.0
2009-04-01 12:20:00,6.2,6.2,6.19,6.2,79200.0,4.9944,4.9944,4.9863,4.9944,79200.0
2009-04-01 12:30:00,6.2,6.21,6.18,6.18,72000.0,4.9944,5.0024,4.9783,4.9783,72000.0
2009-04-01 12:40:00,6.18,6.2,6.18,6.19,44800.0,4.9783,4.9944,4.9783,4.9863,44800.0
2009-04-01 12:50:00,6.19,6.2,6.17,6.17,66400.0,4.9863,4.9944,4.9702,4.9702,66400.0
2009-04-01 13:00:00,6.17,6.19,6.17,6.17,67200.0,4.9702,4.9863,4.9702,4.9702,67200.0
2009-04-01 13:10:00,6.17,6.18,6.16,6.18,65600.0,4.9702,4.9783,4.9622,4.9783,65600.0
2009-04-01 13:20:00,6.18,6.19,6.18,6.18,78000.0,4.9783,4.9863,4.9783,4.9783,78000.0
2009-04-01 13:30:00,6.18,6.21,6.18,6.21,95200.0,4.9783,5.0024,4.9783,5.0024,95200.0
2009-04-01 13:40:00,6.21,6.21,6.2,6.2,76000.0,5.0024,5.0024,4.9944,4.9944,76000.0
2009-04-01 13:50:00,6.2,6.22,6.19,6.21,98800.0,4.9944,5.0105,4.9863,5.0024,98800.0
2009-04-01 14:00:00,6.21,6.21,6.2,6.2,100400.0,5.0024,5.0024,4.9944,4.9944,100400.0
2009-04-01 14:10:00,6.2,6.2,6.18,6.18,309200.0,4.9944,4.9944,4.9783,4.9783,309200.0
2009-04-01 14:20:00,6.18,6.2,6.18,6.19,184000.0,4.9783,4.9944,4.9783,4.9863,184000.0
2009-04-01 14:30:00,6.19,6.2,6.19,6.19,200400.0,4.9863,4.9944,4.9863,4.9863,200400.0
2009-04-01 14:40:00,6.19,6.19,6.16,6.17,260400.0,4.9863,4.9863,4.9622,4.9702,260400.0
2009-04-01 14:50:00,6.17,6.18,6.16,6.17,222000.0,4.9702,4.9783,4.9622,4.9702,222000.0
2009-04-01 15:00:00,6.17,6.17,6.13,6.14,488400.0,4.9702,4.9702,4.938,4.9461,488400.0
2009-04-01 15:10:00,6.13,6.14,6.1,6.11,699200.0,4.938,4.9461,4.9138,4.9219,699200.0
2009-04-01 15:20:00,6.11,6.12,6.1,6.12,557200.0,4.9219,4.9299,4.9138,4.9299,557200.0
2009-04-01 15:30:00,6.12,6.14,6.12,6.14,687200.0,4.9299,4.9461,4.9299,4.9461,687200.0
2009-04-01 15:40:00,6.14,6.15,6.14,6.14,554000.0,4.9461,4.9541,4.9461,4.9461,554000.0
2009-04-01 15:50:00,6.14,6.15,6.13,6.14,935200.0,4.9461,4.9541,4.938,4.9461,935200.0
2009-04-02 09:30:00,5.96,6.23,5.96,6.19,219200.0,4.8011,5.0186,4.8011,4.9863,219200.0
2009-04-02 09:40:00,6.19,6.26,6.18,6.26,264400.0,4.9863,5.0427,4.9783,5.0427,264400.0
2009-04-02 09:50:00,6.26,6.32,6.23,6.3,314400.0,5.0427,5.0911,5.0186,5.0749,314400.0
2009-04-02 10:00:00,6.3,6.32,6.26,6.27,210800.0,5.0749,5.0911,5.0427,5.0508,210800.0
2009-04-02 10:10:00,6.27,6.34,6.26,6.33,371600.0,5.0508,5.1072,5.0427,5.0991,371600.0
2009-04-02 10:20:00,6.33,6.36,6.32,6.33,191200.0,5.0991,5.1233,5.0911,5.0991,191200.0
2009-04-02 10:30:00,6.34,6.39,6.33,6.38,202800.0,5.1072,5.1474,5.0991,5.1394,202800.0
2009-04-02 10:40:00,6.38,6.43,6.36,6.41,374000.0,5.1394,5.1797,5.1233,5.1636,374000.0
2009-04-02 10:50:00,6.42,6.42,6.38,6.4,219600.0,5.1716,5.1716,5.1394,5.1555,219600.0
2009-04-02 11:00:00,6.4,6.41,6.39,6.4,267200.0,5.1555,5.1636,5.1474,5.1555,267200.0
2009-04-02 11:10:00,6.39,6.44,6.39,6.44,290000.0,5.1474,5.1877,5.1474,5.1877,290000.0
2009-04-02 11:20:00,6.44,6.46,6.43,6.46,123200.0,5.1877,5.2038,5.1797,5.2038,123200.0
2009-04-02 11:30:00,6.46,6.46,6.44,6.45,150800.0,5.2038,5.2038,5.1877,5.1958,150800.0
2009-04-02 11:40:00,6.45,6.45,6.41,6.42,213200.0,5.1958,5.1958,5.1636,5.1716,213200.0
2009-04-02 11:50:00,6.41,6.42,6.4,6.4,142000.0,5.1636,5.1716,5.1555,5.1555,142000.0
2009-04-02 12:00:00,6.4,6.42,6.4,6.41,390000.0,5.1555,5.1716,5.1555,5.1636,390000.0
2009-04-02 12:10:00,6.41,6.43,6.4,6.43,271200.0,5.1636,5.1797,5.1555,5.1797,271200.0
2009-04-02 12:20:00,6.43,6.44,6.42,6.43,209200.0,5.1797,5.1877,5.1716,5.1797,209200.0
2009-04-02 12:30:00,6.43,6.44,6.43,6.43,153200.0,5.1797,5.1877,5.1797,5.1797,153200.0
2009-04-02 12:40:00,6.43,6.44,6.42,6.42,153200.0,5.1797,5.1877,5.1716,5.1716,153200.0
2009-04-02 12:50:00,6.43,6.43,6.4,6.4,226800.0,5.1797,5.1797,5.1555,5.1555,226800.0
2009-04-02 13:00:00,6.4,6.42,6.4,6.42,199200.0,5.1555,5.1716,5.1555,5.1716,199200.0
2009-04-02 13:10:00,6.42,6.42,6.4,6.42,180400.0,5.1716,5.1716,5.1555,5.1716,180400.0
2009-04-02 13:20:00,6.42,6.42,6.39,6.4,170800.0,5.1716,5.1716,5.1474,5.1555,170800.0
2009-04-02 13:30:00,6.4,6.41,6.37,6.37,411200.0,5.1555,5.1636,5.1313,5.1313,411200.0
2009-04-02 13:40:00,6.37,6.4,6.37,6.39,179600.0,5.1313,5.1555,5.1313,5.1474,179600.0
2009-04-02 13:50:00,6.39,6.4,6.37,6.4,358800.0,5.1474,5.1555,5.1313,5.1555,358800.0
2009-04-02 14:00:00,6.39,6.4,6.37,6.38,330000.0,5.1474,5.1555,5.1313,5.1394,330000.0
2009-04-02 14:10:00,6.38,6.38,6.37,6.38,87600.0,5.1394,5.1394,5.1313,5.1394,87600.0
2009-04-02 14:20:00,6.38,6.41,6.38,6.41,99200.0,5.1394,5.1636,5.1394,5.1636,99200.0
2009-04-02 14:30:00,6.41,6.43,6.41,6.43,142400.0,5.1636,5.1797,5.1636,5.1797,142400.0
2009-04-02 14:40:00,6.43,6.46,6.42,6.45,285200.0,5.1797,5.2038,5.1716,5.1958,285200.0
2009-04-02 14:50:00,6.45,6.45,6.41,6.42,179600.0,5.1958,5.1958,5.1636,5.1716,179600.0
2009-04-02 15:00:00,6.42,6.44,6.4,6.41,219600.0,5.1716,5.1877,5.1555,5.1636,219600.0
2009-04-02 15:10:00,6.41,6.43,6.4,6.4,280000.0,5.1636,5.1797,5.1555,5.1555,280000.0
2009-04-02 15:20:00,6.4,6.43,6.39,6.41,294400.0,5.1555,5.1797,5.1474,5.1636,294400.0
2009-04-02 15:30:00,6.41,6.43,6.39,6.39,361600.0,5.1636,5.1797,5.1474,5.1474,361600.0
2009-04-02 15:40:00,6.4,6.42,6.37,6.39,626400.0,5.1555,5.1716,5.1313,5.1474,626400.0
2009-04-02 15:50:00,6.39,6.4,6.37,6.38,873200.0,5.1474,5.1555,5.1313,5.1394,873200.0
2009-04-03 09:30:00,6.18,6.46,6.18,6.36,146000.0,4.9783,5.2038,4.9783,5.1233,146000.0
2009-04-03 09:40:00,6.35,6.37,6.32,6.33,152800.0,5.1152,5.1313,5.0911,5.0991,152800.0
2009-04-03 09:50:00,6.33,6.36,6.32,6.35,142000.0,5.0991,5.1233,5.0911,5.1152,142000.0
2009-04-03 10:00:00,6.35,6.36,6.32,6.34,166800.0,5.1152,5.1233,5.0911,5.1072,166800.0
2009-04-03 10:10:00,6.34,6.37,6.34,6.35,103200.0,5.1072,5.1313,5.1072,5.1152,103200.0
2009-04-03 10:20:00,6.35,6.37,6.35,6.36,103600.0,5.1152,5.1313,5.1152,5.1233,103600.0
2009-04-03 10:30:00,6.36,6.37,6.35,6.36,68400.0,5.1233,5.1313,5.1152,5.1233,68400.0
2009-04-03 10:40:00,6.36,6.36,6.34,6.35,86000.0,5.1233,5.1233,5.1072,5.1152,86000.0
2009-04-03 10:50:00,6.36,6.37,6.35,6.36,78000.0,5.1233,5.1313,5.1152,5.1233,78000.0
2009-04-03 11:00:00,6.35,6.37,6.34,6.35,102400.0,5.1152,5.1313,5.1072,5.1152,102400.0
2009-04-03 11:10:00,6.35,6.35,6.33,6.34,76400.0,5.1152,5.1152,5.0991,5.1072,76400.0
2009-04-03 11:20:00,6.34,6.35,6.33,6.35,90400.0,5.1072,5.1152,5.0991,5.1152,90400.0
2009-04-03 11:30:00,6.35,6.37,6.35,6.35,82000.0,5.1152,5.1313,5.1152,5.1152,82000.0
2009-04-03 11:40:00,6.35,6.36,6.35,6.35,64800.0,5.1152,5.1233,5.1152,5.1152,64800.0
2009-04-03 11:50:00,6.35,6.36,6.35,6.35,105200.0,5.1152,5.1233,5.1152,5.1152,105200.0
2009-04-03 12:00:00,6.35,6.37,6.35,6.35,159200.0,5.1152,5.1313,5.1152,5.1152,159200.0
2009-04-03 12:10:00,6.35,6.37,6.35,6.36,92000.0,5.1152,5.1313,5.1152,5.1233,92000.0
2009-04-03 12:20:00,6.36,6.37,6.35,6.37,74800.0,5.1233,5.1313,5.1152,5.1313,74800.0
2009-04-03 12:30:00,6.37,6.38,6.36,6.37,110400.0,5.1313,5.1394,5.1233,5.1313,110400.0
2009-04-03 12:40:00,6.37,6.39,6.37,6.37,132800.0,5.1313,5.1474,5.1313,5.1313,132800.0
2009-04-03 12:50:00,6.37,6.37,6.36,6.36,160800.0,5.1313,5.1313,5.1233,5.1233,160800.0
2009-04-03 13:00:00,6.36,6.37,6.35,6.35,58000.0,5.1233,5.1313,5.1152,5.1152,58000.0
2009-04-03 13:10:00,6.35,6.36,6.34,6.35,94000.0,5.1152,5.1233,5.1072,5.1152,94000.0
2009-04-03 13:20:00,6.35,6.36,6.34,6.36,70000.0,5.1152,5.1233,5.1072,5.1233,70000.0
2009-04-03 13:30:00,6.36,6.36,6.34,6.34,108800.0,5.1233,5.1233,5.1072,5.1072,108800.0
2009-04-03 13:40:00,6.34,6.35,6.33,6.34,84400.0,5.1072,5.1152,5.0991,5.1072,84400.0
2009-04-03 13:50:00,6.34,6.36,6.34,6.35,121200.0,5.1072,5.1233,5.1072,5.1152,121200.0
2009-04-03 14:00:00,6.36,6.36,6.33,6.34,128800.0,5.1233,5.1233,5.0991,5.1072,128800.0
2009-04-03 14:10:00,6.34,6.36,6.33,6.35,133600.0,5.1072,5.1233,5.0991,5.1152,133600.0
2009-04-03 14:20:00,6.35,6.38,6.35,6.37,117200.0,5.1152,5.1394,5.1152,5.1313,117200.0
2009-04-03 14:30:00,6.37,6.38,6.36,6.37,210000.0,5.1313,5.1394,5.1233,5.1313,210000.0
2009-04-03 14:40:00,6.37,6.39,6.36,6.36,199200.0,5.1313,5.1474,5.1233,5.1233,199200.0
2009-04-03 14:50:00,6.37,6.38,6.36,6.38,135200.0,5.1313,5.1394,5.1233,5.1394,135200.0
2009-04-03 15:00:00,6.38,6.38,6.35,6.35,357200.0,5.1394,5.1394,5.1152,5.1152,357200.0
2009-04-03 15:10:00,6.35,6.35,6.33,6.35,300400.0,5.1152,5.1152,5.0991,5.1152,300400.0
2009-04-03 15:20:00,6.35,6.35,6.33,6.34,329200.0,5.1152,5.1152,5.0991,5.1072,329200.0
2009-04-03 15:30:00,6.34,6.35,6.33,6.34,350400.0,5.1072,5.1152,5.0991,5.1072,350400.0
2009-04-03 15:40:00,6.33,6.37,6.33,6.37,392400.0,5.0991,5.1313,5.0991,5.1313,392400.0
2009-04-03 15:50:00,6.37,6.4,6.37,6.4,585200.0,5.1313,5.1555,5.1313,5.1555,585200.0
2009-04-06 09:30:00,6.25,6.4,6.21,6.33,121200.0,5.0347,5.1555,5.0024,5.0991,121200.0
2009-04-06 09:40:00,6.34,6.34,6.29,6.3,84000.0,5.1072,5.1072,5.0669,5.0749,84000.0
2009-04-06 09:50:00,6.3,6.33,6.3,6.33,76000.0,5.0749,5.0991,5.0749,5.0991,76000.0
2009-04-06 10:00:00,6.33,6.38,6.33,6.37,104800.0,5.0991,5.1394,5.0991,5.1313,104800.0
2009-04-06 10:10:00,6.37,6.37,6.31,6.32,108800.0,5.1313,5.1313,5.083,5.0911,108800.0
2009-04-06 10:20:00,6.32,6.34,6.29,6.29,130800.0,5.0911,5.1072,5.0669,5.0669,130800.0
2009-04-06 10:30:00,6.29,6.31,6.28,6.31,104800.0,5.0669,5.083,5.0588,5.083,104800.0
2009-04-06 10:40:00,6.3,6.33,6.3,6.32,74000.0,5.0749,5.0991,5.0749,5.0911,74000.0
2009-04-06 10:50:00,6.32,6.33,6.32,6.32,88400.0,5.0911,5.0991,5.0911,5.0911,88400.0
2009-04-06 11:00:00,6.32,6.32,6.29,6.31,100400.0,5.0911,5.0911,5.0669,5.083,100400.0
2009-04-06 11:10:00,6.31,6.32,6.3,6.32,58000.0,5.083,5.0911,5.0749,5.0911,58000.0
2009-04-06 11:20:00,6.31,6.33,6.31,6.33,86000.0,5.083,5.0991,5.083,5.0991,86000.0
2009-04-06 11:30:00,6.33,6.35,6.33,6.33,92800.0,5.0991,5.1152,5.0991,5.0991,92800.0
2009-04-06 11:40:00,6.33,6.33,6.31,6.32,56000.0,5.0991,5.0991,5.083,5.0911,56000.0
2009-04-06 11:50:00,6.32,6.33,6.31,6.32,73600.0,5.0911,5.0991,5.083,5.0911,73600.0
2009-04-06 12:00:00,6.32,6.33,6.32,6.33,84400.0,5.0911,5.0991,5.0911,5.0991,84400.0
2009-04-06 12:10:00,6.32,6.32,6.31,6.31,67200.0,5.0911,5.0911,5.083,5.083,67200.0
2009-04-06 12:20:00,6.31,6.31,6.3,6.31,36000.0,5.083,5.083,5.0749,5.083,36000.0
2009-04-06 12:30:00,6.31,6.31,6.29,6.29,60800.0,5.083,5.083,5.0669,5.0669,60800.0
2009-04-06 12:40:00,6.3,6.3,6.29,6.3,101200.0,5.0749,5.0749,5.0669,5.0749,101200.0
2009-04-06 12:50:00,6.3,6.33,6.29,6.33,108400.0,5.0749,5.0991,5.0669,5.0991,108400.0
2009-04-06 13:00:00,6.33,6.34,6.32,6.32,45600.0,5.0991,5.1072,5.0911,5.0911,45600.0
2009-04-06 13:10:00,6.32,6.34,6.31,6.31,91200.0,5.0911,5.1072,5.083,5.083,91200.0
2009-04-06 13:20:00,6.31,6.33,6.31,6.31,78400.0,5.083,5.0991,5.083,5.083,78400.0
2009-04-06 13:30:00,6.31,6.31,6.3,6.3,55600.0,5.083,5.083,5.0749,5.0749,55600.0
2009-04-06 13:40:00,6.31,6.35,6.31,6.35,93600.0,5.083,5.1152,5.083,5.1152,93600.0
2009-04-06 13:50:00,6.35,6.35,6.33,6.34,111600.0,5.1152,5.1152,5.0991,5.1072,111600.0
2009-04-06 14:00:00,6.34,6.35,6.33,6.35,104400.0,5.1072,5.1152,5.0991,5.1152,104400.0
2009-04-06 14:10:00,6.35,6.35,6.32,6.33,112800.0,5.1152,5.1152,5.0911,5.0991,112800.0
2009-04-06 14:20:00,6.33,6.34,6.32,6.33,133200.0,5.0991,5.1072,5.0911,5.0991,133200.0
2009-04-06 14:30:00,6.33,6.34,6.31,6.32,124000.0,5.0991,5.1072,5.083,5.0911,124000.0
2009-04-06 14:40:00,6.32,6.34,6.31,6.33,257600.0,5.0911,5.1072,5.083,5.0991,257600.0
2009-04-06 14:50:00,6.33,6.37,6.33,6.35,208400.0,5.0991,5.1313,5.0991,5.1152,208400.0
2009-04-06 15:00:00,6.35,6.35,6.33,6.33,191600.0,5.1152,5.1152,5.0991,5.0991,191600.0
2009-04-06 15:10:00,6.33,6.36,6.32,6.36,259200.0,5.0991,5.1233,5.0911,5.1233,259200.0
2009-04-06 15:20:00,6.36,6.36,6.33,6.35,237600.0,5.1233,5.1233,5.0991,5.1152,237600.0
2009-04-06 15:30:00,6.34,6.36,6.34,6.34,313600.0,5.1072,5.1233,5.1072,5.1072,313600.0
2009-04-06 15:40:00,6.34,6.37,6.34,6.37,333200.0,5.1072,5.1313,5.1072,5.1313,333200.0
2009-04-06 15:50:00,6.37,6.4,6.37,6.38,620400.0,5.1313,5.1555,5.1313,5.1394,620400.0
2009-04-07 09:30:00,6.21,6.31,6.21,6.25,130400.0,5.0024,5.083,5.0024,5.0347,130400.0
2009-04-07 09:40:00,6.26,6.27,6.22,6.24,150400.0,5.0427,5.0508,5.0105,5.0266,150400.0
2009-04-07 09:50:00,6.24,6.25,6.23,6.24,128800.0,5.0266,5.0347,5.0186,5.0266,128800.0
2009-04-07 10:00:00,6.24,6.25,6.22,6.23,113200.0,5.0266,5.0347,5.0105,5.0186,113200.0
2009-04-07 10:10:00,6.23,6.24,6.22,6.22,99600.0,5.0186,5.0266,5.0105,5.0105,99600.0
2009-04-07 10:20:00,6.22,6.26,6.22,6.26,136000.0,5.0105,5.0427,5.0105,5.0427,136000.0
2009-04-07 10:30:00,6.25,6.29,6.25,6.29,137200.0,5.0347,5.0669,5.0347,5.0669,137200.0
2009-04-07 10:40:00,6.29,6.29,6.26,6.29,95200.0,5.0669,5.0669,5.0427,5.0669,95200.0
2009-04-07 10:50:00,6.29,6.29,6.26,6.26,74000.0,5.0669,5.0669,5.0427,5.0427,74000.0
2009-04-07 11:00:00,6.26,6.27,6.25,6.26,64000.0,5.0427,5.0508,5.0347,5.0427,64000.0
2009-04-07 11:10:00,6.27,6.27,6.25,6.25,61600.0,5.0508,5.0508,5.0347,5.0347,61600.0
2009-04-07 11:20:00,6.25,6.26,6.24,6.24,71600.0,5.0347,5.0427,5.0266,5.0266,71600.0
2009-04-07 11:30:00,6.24,6.25,6.22,6.22,106000.0,5.0266,5.0347,5.0105,5.0105,106000.0
2009-04-07 11:40:00,6.22,6.23,6.21,6.23,74000.0,5.0105,5.0186,5.0024,5.0186,74000.0
2009-04-07 11:50:00,6.23,6.24,6.22,6.22,58800.0,5.0186,5.0266,5.0105,5.0105,58800.0
2009-04-07 12:00:00,6.22,6.23,6.21,6.21,74400.0,5.0105,5.0186,5.0024,5.0024,74400.0
2009-04-07 12:10:00,6.21,6.23,6.21,6.23,54400.0,5.0024,5.0186,5.0024,5.0186,54400.0
2009-04-07 12:20:00,6.23,6.23,6.2,6.21,70400.0,5.0186,5.0186,4.9944,5.0024,70400.0
2009-04-07 12:30:00,6.21,6.22,6.21,6.21,106000.0,5.0024,5.0105,5.0024,5.0024,106000.0
2009-04-07 12:40:00,6.21,6.23,6.21,6.23,46000.0,5.0024,5.0186,5.0024,5.0186,46000.0
2009-04-07 12:50:00,6.23,6.23,6.22,6.22,90400.0,5.0186,5.0186,5.0105,5.0105,90400.0
2009-04-07 13:00:00,6.22,6.22,6.19,6.19,113200.0,5.0105,5.0105,4.9863,4.9863,113200.0
2009-04-07 13:10:00,6.19,6.19,6.16,6.17,203600.0,4.9863,4.9863,4.9622,4.9702,203600.0
2009-04-07 13:20:00,6.17,6.17,6.16,6.16,111200.0,4.9702,4.9702,4.9622,4.9622,111200.0
2009-04-07 13:30:00,6.16,6.16,6.14,6.15,148800.0,4.9622,4.9622,4.9461,4.9541,148800.0
2009-04-07 13:40:00,6.15,6.16,6.15,6.16,74000.0,4.9541,4.9622,4.9541,4.9622,74000.0
2009-04-07 13:50:00,6.16,6.17,6.15,6.17,81200.0,4.9622,4.9702,4.9541,4.9702,81200.0
2009-04-07 14:00:00,6.17,6.17,6.15,6.16,109200.0,4.9702,4.9702,4.9541,4.9622,109200.0
2009-04-07 14:10:00,6.16,6.17,6.16,6.16,118800.0,4.9622,4.9702,4.9622,4.9622,118800.0
2009-04-07 14:20:00,6.16,6.17,6.16,6.17,82400.0,4.9622,4.9702,4.9622,4.9702,82400.0
2009-04-07 14:30:00,6.17,6.17,6.16,6.16,87200.0,4.9702,4.9702,4.9622,4.9622,87200.0
2009-04-07 14:40:00,6.16,6.17,6.15,6.16,162400.0,4.9622,4.9702,4.9541,4.9622,162400.0
2009-04-07 14:50:00,6.16,6.17,6.16,6.17,85200.0,4.9622,4.9702,4.9622,4.9702,85200.0
2009-04-07 15:00:00,6.17,6.18,6.16,6.18,196400.0,4.9702,4.9783,4.9622,4.9783,196400.0
2009-04-07 15:10:00,6.18,6.21,6.18,6.21,234400.0,4.9783,5.0024,4.9783,5.0024,234400.0
2009-04-07 15:20:00,6.21,6.21,6.19,6.2,219600.0,5.0024,5.0024,4.9863,4.9944,219600.0
2009-04-07 15:30:00,6.19,6.22,6.19,6.21,323200.0,4.9863,5.0105,4.9863,5.0024,323200.0
2009-04-07 15:40:00,6.21,6.23,6.2,6.21,454000.0,5.0024,5.0186,4.9944,5.0024,454000.0
2009-04-07 15:50:00,6.21,6.22,6.18,6.18,660800.0,5.0024,5.0105,4.9783,4.9783,660800.0
2009-04-08 09:30:00,6.18,6.31,6.18,6.21,158400.0,4.9783,5.083,4.9783,5.0024,158400.0
2009-04-08 09:40:00,6.22,6.25,6.21,6.24,132400.0,5.0105,5.0347,5.0024,5.0266,132400.0
2009-04-08 09:50:00,6.25,6.25,6.24,6.24,73200.0,5.0347,5.0347,5.0266,5.0266,73200.0
2009-04-08 10:00:00,6.24,6.24,6.22,6.23,123600.0,5.0266,5.0266,5.0105,5.0186,123600.0
2009-04-08 10:10:00,6.22,6.24,6.21,6.21,110400.0,5.0105,5.0266,5.0024,5.0024,110400.0
2009-04-08 10:20:00,6.21,6.21,6.15,6.16,80400.0,5.0024,5.0024,4.9541,4.9622,80400.0
2009-04-08 10:30:00,6.16,6.17,6.14,6.14,76800.0,4.9622,4.9702,4.9461,4.9461,76800.0
2009-04-08 10:40:00,6.15,6.16,6.14,6.15,68400.0,4.9541,4.9622,4.9461,4.9541,68400.0
2009-04-08 10:50:00,6.15,6.15,6.13,6.14,76800.0,4.9541,4.9541,4.938,4.9461,76800.0
2009-04-08 11:00:00,6.14,6.17,6.14,6.16,106800.0,4.9461,4.9702,4.9461,4.9622,106800.0
2009-04-08 11:10:00,6.16,6.17,6.15,6.17,112800.0,4.9622,4.9702,4.9541,4.9702,112800.0
2009-04-08 11:20:00,6.17,6.19,6.17,6.19,94800.0,4.9702,4.9863,4.9702,4.9863,94800.0
2009-04-08 11:30:00,6.18,6.22,6.18,6.22,89600.0,4.9783,5.0105,4.9783,5.0105,89600.0
2009-04-08 11:40:00,6.22,6.23,6.2,6.22,111200.0,5.0105,5.0186,4.9944,5.0105,111200.0
2009-04-08 11:50:00,6.22,6.22,6.21,6.21,68000.0,5.0105,5.0105,5.0024,5.0024,68000.0
2009-04-08 12:00:00,6.21,6.22,6.21,6.21,50800.0,5.0024,5.0105,5.0024,5.0024,50800.0
2009-04-08 12:10:00,6.21,6.22,6.2,6.21,75600.0,5.0024,5.0105,4.9944,5.0024,75600.0
2009-04-08 12:20:00,6.21,6.23,6.21,6.21,77600.0,5.0024,5.0186,5.0024,5.0024,77600.0
2009-04-08 12:30:00,6.21,6.22,6.2,6.2,66400.0,5.0024,5.0105,4.9944,4.9944,66400.0
2009-04-08 12:40:00,6.2,6.23,6.2,6.22,123600.0,4.9944,5.0186,4.9944,5.0105,123600.0
2009-04-08 12:50:00,6.22,6.24,6.22,6.24,71200.0,5.0105,5.0266,5.0105,5.0266,71200.0
2009-04-08 13:00:00,6.23,6.24,6.22,6.23,101200.0,5.0186,5.0266,5.0105,5.0186,101200.0
2009-04-08 13:10:00,6.23,6.23,6.22,6.22,86400.0,5.0186,5.0186,5.0105,5.0105,86400.0
2009-04-08 13:20:00,6.22,6.23,6.22,6.23,46800.0,5.0105,5.0186,5.0105,5.0186,46800.0
2009-04-08 13:30:00,6.23,6.23,6.21,6.21,116400.0,5.0186,5.0186,5.0024,5.0024,116400.0
2009-04-08 13:40:00,6.21,6.21,6.21,6.21,78000.0,5.0024,5.0024,5.0024,5.0024,78000.0
2009-04-08 13:50:00,6.21,6.22,6.21,6.21,46000.0,5.0024,5.0105,5.0024,5.0024,46000.0
2009-04-08 14:00:00,6.21,6.22,6.18,6.2,155600.0,5.0024,5.0105,4.9783,4.9944,155600.0
2009-04-08 14:10:00,6.19,6.2,6.19,6.19,94400.0,4.9863,4.9944,4.9863,4.9863,94400.0
2009-04-08 14:20:00,6.19,6.2,6.19,6.2,117600.0,4.9863,4.9944,4.9863,4.9944,117600.0
2009-04-08 14:30:00,6.2,6.21,6.19,6.2,121600.0,4.9944,5.0024,4.9863,4.9944,121600.0
2009-04-08 14:40:00,6.2,6.21,6.18,6.2,131200.0,4.9944,5.0024,4.9783,4.9944,131200.0
2009-04-08 14:50:00,6.21,6.21,6.17,6.18,151200.0,5.0024,5.0024,4.9702,4.9783,151200.0
2009-04-08 15:00:00,6.18,6.18,6.16,6.17,174400.0,4.9783,4.9783,4.9622,4.9702,174400.0
2009-04-08 15:10:00,6.17,6.19,6.16,6.19,220400.0,4.9702,4.9863,4.9622,4.9863,220400.0
2009-04-08 15:20:00,6.19,6.21,6.19,6.2,148800.0,4.9863,5.0024,4.9863,4.9944,148800.0
2009-04-08 15:30:00,6.2,6.23,6.2,6.23,249600.0,4.9944,5.0186,4.9944,5.0186,249600.0
2009-04-08 15:40:00,6.23,6.23,6.21,6.22,283600.0,5.0186,5.0186,5.0024,5.0105,283600.0
2009-04-08 15:50:00,6.22,6.24,6.22,6.24,399600.0,5.0105,5.0266,5.0105,5.0266,399600.0
2009-04-09 09:30:00,6.34,6.38,6.23,6.33,148000.0,5.1072,5.1394,5.0186,5.0991,148000.0
2009-04-09 09:40:00,6.33,6.4,6.33,6.39,208800.0,5.0991,5.1555,5.0991,5.1474,208800.0
2009-04-09 09:50:00,6.39,6.47,6.39,6.47,191600.0,5.1474,5.2119,5.1474,5.2119,191600.0
2009-04-09 10:00:00,6.47,6.49,6.47,6.48,90800.0,5.2119,5.228,5.2119,5.2199,90800.0
2009-04-09 10:10:00,6.48,6.49,6.47,6.48,93600.0,5.2199,5.228,5.2119,5.2199,93600.0
2009-04-09 10:20:00,6.48,6.49,6.48,6.49,118000.0,5.2199,5.228,5.2199,5.228,118000.0
2009-04-09 10:30:00,6.48,6.49,6.46,6.47,97600.0,5.2199,5.228,5.2038,5.2119,97600.0
2009-04-09 10:40:00,6.47,6.47,6.43,6.44,107600.0,5.2119,5.2119,5.1797,5.1877,107600.0
2009-04-09 10:50:00,6.43,6.45,6.42,6.43,118800.0,5.1797,5.1958,5.1716,5.1797,118800.0
2009-04-09 11:00:00,6.43,6.43,6.42,6.42,91600.0,5.1797,5.1797,5.1716,5.1716,91600.0
2009-04-09 11:10:00,6.42,6.45,6.42,6.45,146000.0,5.1716,5.1958,5.1716,5.1958,146000.0
2009-04-09 11:20:00,6.45,6.45,6.43,6.43,78000.0,5.1958,5.1958,5.1797,5.1797,78000.0
2009-04-09 11:30:00,6.43,6.45,6.43,6.44,169200.0,5.1797,5.1958,5.1797,5.1877,169200.0
2009-04-09 11:40:00,6.44,6.44,6.42,6.43,66400.0,5.1877,5.1877,5.1716,5.1797,66400.0
2009-04-09 11:50:00,6.43,6.44,6.43,6.43,44400.0,5.1797,5.1877,5.1797,5.1797,44400.0
2009-04-09 12:00:00,6.43,6.45,6.43,6.45,138400.0,5.1797,5.1958,5.1797,5.1958,138400.0
2009-04-09 12:10:00,6.45,6.46,6.44,6.44,79600.0,5.1958,5.2038,5.1877,5.1877,79600.0
2009-04-09 12:20:00,6.44,6.44,6.42,6.43,70000.0,5.1877,5.1877,5.1716,5.1797,70000.0
2009-04-09 12:30:00,6.43,6.43,6.42,6.43,60000.0,5.1797,5.1797,5.1716,5.1797,60000.0
2009-04-09 12:40:00,6.43,6.43,6.42,6.43,40800.0,5.1797,5.1797,5.1716,5.1797,40800.0
2009-04-09 12:50:00,6.43,6.43,6.42,6.42,15600.0,5.1797,5.1797,5.1716,5.1716,15600.0
2009-04-09 13:00:00,6.42,6.43,6.42,6.43,41200.0,5.1716,5.1797,5.1716,5.1797,41200.0
2009-04-09 13:10:00,6.43,6.43,6.43,6.43,36000.0,5.1797,5.1797,5.1797,5.1797,36000.0
2009-04-09 13:20:00,6.43,6.45,6.43,6.43,85600.0,5.1797,5.1958,5.1797,5.1797,85600.0
2009-04-09 13:30:00,6.43,6.44,6.43,6.43,49600.0,5.1797,5.1877,5.1797,5.1797,49600.0
2009-04-09 13:40:00,6.43,6.45,6.43,6.44,63200.0,5.1797,5.1958,5.1797,5.1877,63200.0
2009-04-09 13:50:00,6.44,6.45,6.44,6.45,47600.0,5.1877,5.1958,5.1877,5.1958,47600.0
2009-04-09 14:00:00,6.45,6.46,6.45,6.45,62400.0,5.1958,5.2038,5.1958,5.1958,62400.0
2009-04-09 14:10:00,6.46,6.46,6.43,6.43,240400.0,5.2038,5.2038,5.1797,5.1797,240400.0
2009-04-09 14:20:00,6.43,6.44,6.43,6.43,86000.0,5.1797,5.1877,5.1797,5.1797,86000.0
2009-04-09 14:30:00,6.43,6.47,6.43,6.46,117200.0,5.1797,5.2119,5.1797,5.2038,117200.0
2009-04-09 14:40:00,6.46,6.47,6.45,6.47,143600.0,5.2038,5.2119,5.1958,5.2119,143600.0
2009-04-09 14:50:00,6.47,6.47,6.46,6.46,128800.0,5.2119,5.2119,5.2038,5.2038,128800.0
2009-04-09 15:00:00,6.46,6.47,6.46,6.46,134000.0,5.2038,5.2119,5.2038,5.2038,134000.0
2009-04-09 15:10:00,6.47,6.47,6.44,6.46,229600.0,5.2119,5.2119,5.1877,5.2038,229600.0
2009-04-09 15:20:00,6.47,6.47,6.45,6.46,185600.0,5.2119,5.2119,5.1958,5.2038,185600.0
2009-04-09 15:30:00,6.46,6.47,6.45,6.46,278000.0,5.2038,5.2119,5.1958,5.2038,278000.0
2009-04-09 15:40:00,6.46,6.47,6.44,6.47,384400.0,5.2038,5.2119,5.1877,5.2119,384400.0
2009-04-09 15:50:00,6.47,6.48,6.46,6.48,576000.0,5.2119,5.2199,5.2038,5.2199,576000.0
2009-04-13 09:30:00,6.42,6.44,6.39,6.44,79600.0,5.1716,5.1877,5.1474,5.1877,79600.0
2009-04-13 09:40:00,6.44,6.45,6.4,6.41,80800.0,5.1877,5.1958,5.1555,5.1636,80800.0
2009-04-13 09:50:00,6.41,6.41,6.38,6.39,104000.0,5.1636,5.1636,5.1394,5.1474,104000.0
2009-04-13 10:00:00,6.39,6.39,6.35,6.36,110400.0,5.1474,5.1474,5.1152,5.1233,110400.0
2009-04-13 10:10:00,6.36,6.38,6.36,6.37,67600.0,5.1233,5.1394,5.1233,5.1313,67600.0
2009-04-13 10:20:00,6.37,6.39,6.37,6.37,53200.0,5.1313,5.1474,5.1313,5.1313,53200.0
2009-04-13 10:30:00,6.37,6.38,6.35,6.36,84000.0,5.1313,5.1394,5.1152,5.1233,84000.0
2009-04-13 10:40:00,6.36,6.37,6.35,6.36,134000.0,5.1233,5.1313,5.1152,5.1233,134000.0
2009-04-13 10:50:00,6.37,6.38,6.36,6.36,62000.0,5.1313,5.1394,5.1233,5.1233,62000.0
2009-04-13 11:00:00,6.36,6.36,6.34,6.35,87600.0,5.1233,5.1233,5.1072,5.1152,87600.0
2009-04-13 11:10:00,6.35,6.37,6.35,6.35,86800.0,5.1152,5.1313,5.1152,5.1152,86800.0
2009-04-13 11:20:00,6.35,6.38,6.35,6.37,82800.0,5.1152,5.1394,5.1152,5.1313,82800.0
2009-04-13 11:30:00,6.37,6.37,6.35,6.35,78800.0,5.1313,5.1313,5.1152,5.1152,78800.0
2009-04-13 11:40:00,6.35,6.37,6.35,6.36,74800.0,5.1152,5.1313,5.1152,5.1233,74800.0
2009-04-13 11:50:00,6.36,6.37,6.35,6.37,79200.0,5.1233,5.1313,5.1152,5.1313,79200.0
2009-04-13 12:00:00,6.37,6.37,6.37,6.37,59200.0,5.1313,5.1313,5.1313,5.1313,59200.0
2009-04-13 12:10:00,6.37,6.37,6.36,6.37,179200.0,5.1313,5.1313,5.1233,5.1313,179200.0
2009-04-13 12:20:00,6.37,6.37,6.36,6.36,82400.0,5.1313,5.1313,5.1233,5.1233,82400.0
2009-04-13 12:30:00,6.36,6.38,6.36,6.37,54800.0,5.1233,5.1394,5.1233,5.1313,54800.0
2009-04-13 12:40:00,6.37,6.37,6.37,6.37,32800.0,5.1313,5.1313,5.1313,5.1313,32800.0
2009-04-13 12:50:00,6.37,6.37,6.36,6.37,83200.0,5.1313,5.1313,5.1233,5.1313,83200.0
2009-04-13 13:00:00,6.36,6.37,6.35,6.35,78800.0,5.1233,5.1313,5.1152,5.1152,78800.0
2009-04-13 13:10:00,6.35,6.37,6.35,6.37,51200.0,5.1152,5.1313,5.1152,5.1313,51200.0
2009-04-13 13:20:00,6.37,6.39,6.37,6.38,73600.0,5.1313,5.1474,5.1313,5.1394,73600.0
2009-04-13 13:30:00,6.38,6.39,6.38,6.38,73600.0,5.1394,5.1474,5.1394,5.1394,73600.0
2009-04-13 13:40:00,6.39,6.4,6.38,6.39,69200.0,5.1474,5.1555,5.1394,5.1474,69200.0
2009-04-13 13:50:00,6.39,6.4,6.39,6.4,53200.0,5.1474,5.1555,5.1474,5.1555,53200.0
2009-04-13 14:00:00,6.4,6.41,6.4,6.4,95200.0,5.1555,5.1636,5.1555,5.1555,95200.0
2009-04-13 14:10:00,6.4,6.4,6.39,6.4,130000.0,5.1555,5.1555,5.1474,5.1555,130000.0
2009-04-13 14:20:00,6.4,6.4,6.39,6.4,94800.0,5.1555,5.1555,5.1474,5.1555,94800.0
2009-04-13 14:30:00,6.4,6.41,6.39,6.4,88400.0,5.1555,5.1636,5.1474,5.1555,88400.0
2009-04-13 14:40:00,6.4,6.41,6.39,6.39,124400.0,5.1555,5.1636,5.1474,5.1474,124400.0
2009-04-13 14:50:00,6.4,6.41,6.39,6.39,82400.0,5.1555,5.1636,5.1474,5.1474,82400.0
2009-04-13 15:00:00,6.39,6.42,6.38,6.41,208400.0,5.1474,5.1716,5.1394,5.1636,208400.0
2009-04-13 15:10:00,6.41,6.43,6.41,6.43,106800.0,5.1636,5.1797,5.1636,5.1797,106800.0
2009-04-13 15:20:00,6.43,6.44,6.43,6.44,129200.0,5.1797,5.1877,5.1797,5.1877,129200.0
2009-04-13 15:30:00,6.44,6.45,6.43,6.44,210000.0,5.1877,5.1958,5.1797,5.1877,210000.0
2009-04-13 15:40:00,6.44,6.46,6.43,6.44,272000.0,5.1877,5.2038,5.1797,5.1877,272000.0
2009-04-13 15:50:00,6.44,6.45,6.43,6.43,368800.0,5.1877,5.1958,5.1797,5.1797,368800.0
2009-04-14 09:30:00,6.4,6.42,6.25,6.28,150400.0,5.1555,5.1716,5.0347,5.0588,150400.0
2009-04-14 09:40:00,6.29,6.29,6.25,6.28,202400.0,5.0669,5.0669,5.0347,5.0588,202400.0
2009-04-14 09:50:00,6.28,6.3,6.27,6.3,124400.0,5.0588,5.0749,5.0508,5.0749,124400.0
2009-04-14 10:00:00,6.29,6.31,6.27,6.28,146400.0,5.0669,5.083,5.0508,5.0588,146400.0
2009-04-14 10:10:00,6.28,6.3,6.28,6.29,200800.0,5.0588,5.0749,5.0588,5.0669,200800.0
2009-04-14 10:20:00,6.29,6.3,6.29,6.3,127600.0,5.0669,5.0749,5.0669,5.0749,127600.0
2009-04-14 10:30:00,6.3,6.32,6.3,6.3,195200.0,5.0749,5.0911,5.0749,5.0749,195200.0
2009-04-14 10:40:00,6.31,6.34,6.3,6.34,220000.0,5.083,5.1072,5.0749,5.1072,220000.0
2009-04-14 10:50:00,6.33,6.34,6.33,6.34,77600.0,5.0991,5.1072,5.0991,5.1072,77600.0
2009-04-14 11:00:00,6.34,6.34,6.32,6.32,105600.0,5.1072,5.1072,5.0911,5.0911,105600.0
2009-04-14 11:10:00,6.32,6.32,6.31,6.31,79600.0,5.0911,5.0911,5.083,5.083,79600.0
2009-04-14 11:20:00,6.31,6.31,6.27,6.27,164800.0,5.083,5.083,5.0508,5.0508,164800.0
2009-04-14 11:30:00,6.27,6.29,6.27,6.28,163600.0,5.0508,5.0669,5.0508,5.0588,163600.0
2009-04-14 11:40:00,6.28,6.28,6.26,6.26,118000.0,5.0588,5.0588,5.0427,5.0427,118000.0
2009-04-14 11:50:00,6.26,6.26,6.25,6.26,175200.0,5.0427,5.0427,5.0347,5.0427,175200.0
2009-04-14 12:00:00,6.25,6.26,6.25,6.25,136000.0,5.0347,5.0427,5.0347,5.0347,136000.0
2009-04-14 12:10:00,6.25,6.25,6.24,6.25,133600.0,5.0347,5.0347,5.0266,5.0347,133600.0
2009-04-14 12:20:00,6.25,6.28,6.25,6.28,59600.0,5.0347,5.0588,5.0347,5.0588,59600.0
2009-04-14 12:30:00,6.28,6.29,6.28,6.28,102000.0,5.0588,5.0669,5.0588,5.0588,102000.0
2009-04-14 12:40:00,6.28,6.29,6.23,6.23,264000.0,5.0588,5.0669,5.0186,5.0186,264000.0
2009-04-14 12:50:00,6.23,6.24,6.22,6.23,106400.0,5.0186,5.0266,5.0105,5.0186,106400.0
2009-04-14 13:00:00,6.23,6.23,6.22,6.22,100000.0,5.0186,5.0186,5.0105,5.0105,100000.0
2009-04-14 13:10:00,6.22,6.24,6.21,6.23,140400.0,5.0105,5.0266,5.0024,5.0186,140400.0
2009-04-14 13:20:00,6.24,6.25,6.23,6.25,147600.0,5.0266,5.0347,5.0186,5.0347,147600.0
2009-04-14 13:30:00,6.25,6.27,6.25,6.25,163200.0,5.0347,5.0508,5.0347,5.0347,163200.0
2009-04-14 13:40:00,6.25,6.26,6.25,6.25,88400.0,5.0347,5.0427,5.0347,5.0347,88400.0
2009-04-14 13:50:00,6.26,6.27,6.25,6.27,96400.0,5.0427,5.0508,5.0347,5.0508,96400.0
2009-04-14 14:00:00,6.27,6.27,6.26,6.27,99200.0,5.0508,5.0508,5.0427,5.0508,99200.0
2009-04-14 14:10:00,6.26,6.29,6.26,6.28,110400.0,5.0427,5.0669,5.0427,5.0588,110400.0
2009-04-14 14:20:00,6.28,6.3,6.28,6.3,100400.0,5.0588,5.0749,5.0588,5.0749,100400.0
2009-04-14 14:30:00,6.3,6.3,6.29,6.3,190400.0,5.0749,5.0749,5.0669,5.0749,190400.0
2009-04-14 14:40:00,6.3,6.3,6.29,6.29,93200.0,5.0749,5.0749,5.0669,5.0669,93200.0
2009-04-14 14:50:00,6.3,6.31,6.28,6.31,169200.0,5.0749,5.083,5.0588,5.083,169200.0
2009-04-14 15:00:00,6.31,6.32,6.29,6.3,203600.0,5.083,5.0911,5.0669,5.0749,203600.0
2009-04-14 15:10:00,6.3,6.31,6.29,6.31,236800.0,5.0749,5.083,5.0669,5.083,236800.0
2009-04-14 15:20:00,6.31,6.32,6.29,6.3,246800.0,5.083,5.0911,5.0669,5.0749,246800.0
2009-04-14 15:30:00,6.3,6.3,6.29,6.3,245600.0,5.0749,5.0749,5.0669,5.0749,245600.0
2009-04-14 15:40:00,6.29,6.32,6.29,6.3,300800.0,5.0669,5.0911,5.0669,5.0749,300800.0
2009-04-14 15:50:00,6.3,6.31,6.27,6.27,632000.0,5.0749,5.083,5.0508,5.0508,632000.0
2009-04-15 09:30:00,6.2,6.26,6.19,6.26,105200.0,4.9944,5.0427,4.9863,5.0427,105200.0
2009-04-15 09:40:00,6.26,6.31,6.25,6.31,133200.0,5.0427,5.083,5.0347,5.083,133200.0
2009-04-15 09:50:00,6.31,6.35,6.31,6.35,124400.0,5.083,5.1152,5.083,5.1152,124400.0
2009-04-15 10:00:00,6.34,6.35,6.31,6.33,127600.0,5.1072,5.1152,5.083,5.0991,127600.0
2009-04-15 10:10:00,6.33,6.35,6.32,6.32,65600.0,5.0991,5.1152,5.0911,5.0911,65600.0
2009-04-15 10:20:00,6.33,6.35,6.33,6.34,82800.0,5.0991,5.1152,5.0991,5.1072,82800.0
2009-04-15 10:30:00,6.34,6.34,6.32,6.33,81200.0,5.1072,5.1072,5.0911,5.0991,81200.0
2009-04-15 10:40:00,6.33,6.34,6.32,6.32,76000.0,5.0991,5.1072,5.0911,5.0911,76000.0
2009-04-15 10:50:00,6.32,6.32,6.3,6.3,52800.0,5.0911,5.0911,5.0749,5.0749,52800.0
2009-04-15 11:00:00,6.3,6.31,6.3,6.3,45600.0,5.0749,5.083,5.0749,5.0749,45600.0
2009-04-15 11:10:00,6.3,6.31,6.3,6.31,67200.0,5.0749,5.083,5.0749,5.083,67200.0
2009-04-15 11:20:00,6.31,6.33,6.31,6.33,103600.0,5.083,5.0991,5.083,5.0991,103600.0
2009-04-15 11:30:00,6.33,6.35,6.33,6.34,84800.0,5.0991,5.1152,5.0991,5.1072,84800.0
2009-04-15 11:40:00,6.34,6.34,6.33,6.34,72000.0,5.1072,5.1072,5.0991,5.1072,72000.0
2009-04-15 11:50:00,6.34,6.37,6.34,6.36,83200.0,5.1072,5.1313,5.1072,5.1233,83200.0
2009-04-15 12:00:00,6.36,6.37,6.36,6.37,57200.0,5.1233,5.1313,5.1233,5.1313,57200.0
2009-04-15 12:10:00,6.37,6.37,6.36,6.36,51600.0,5.1313,5.1313,5.1233,5.1233,51600.0
2009-04-15 12:20:00,6.36,6.37,6.36,6.36,81600.0,5.1233,5.1313,5.1233,5.1233,81600.0
2009-04-15 12:30:00,6.36,6.37,6.36,6.36,45200.0,5.1233,5.1313,5.1233,5.1233,45200.0
2009-04-15 12:40:00,6.36,6.37,6.36,6.36,47200.0,5.1233,5.1313,5.1233,5.1233,47200.0
2009-04-15 12:50:00,6.36,6.38,6.36,6.38,101200.0,5.1233,5.1394,5.1233,5.1394,101200.0
2009-04-15 13:00:00,6.38,6.39,6.37,6.38,218000.0,5.1394,5.1474,5.1313,5.1394,218000.0
2009-04-15 13:10:00,6.38,6.39,6.38,6.38,38400.0,5.1394,5.1474,5.1394,5.1394,38400.0
2009-04-15 13:20:00,6.38,6.38,6.38,6.38,172800.0,5.1394,5.1394,5.1394,5.1394,172800.0
2009-04-15 13:30:00,6.38,6.38,6.38,6.38,108000.0,5.1394,5.1394,5.1394,5.1394,108000.0
2009-04-15 13:40:00,6.38,6.38,6.37,6.38,146400.0,5.1394,5.1394,5.1313,5.1394,146400.0
2009-04-15 13:50:00,6.38,6.38,6.37,6.38,96000.0,5.1394,5.1394,5.1313,5.1394,96000.0
2009-04-15 14:00:00,6.38,6.39,6.38,6.39,232000.0,5.1394,5.1474,5.1394,5.1474,232000.0
2009-04-15 14:10:00,6.39,6.39,6.37,6.38,340000.0,5.1474,5.1474,5.1313,5.1394,340000.0
2009-04-15 14:20:00,6.38,6.38,6.37,6.38,98000.0,5.1394,5.1394,5.1313,5.1394,98000.0
2009-04-15 14:30:00,6.38,6.38,6.37,6.38,314800.0,5.1394,5.1394,5.1313,5.1394,314800.0
2009-04-15 14:40:00,6.38,6.38,6.37,6.38,294400.0,5.1394,5.1394,5.1313,5.1394,294400.0
2009-04-15 14:50:00,6.38,6.38,6.37,6.37,270400.0,5.1394,5.1394,5.1313,5.1313,270400.0
2009-04-15 15:00:00,6.38,6.39,6.37,6.38,214000.0,5.1394,5.1474,5.1313,5.1394,214000.0
2009-04-15 15:10:00,6.38,6.41,6.37,6.4,237600.0,5.1394,5.1636,5.1313,5.1555,237600.0
2009-04-15 15:20:00,6.4,6.4,6.39,6.39,184400.0,5.1555,5.1555,5.1474,5.1474,184400.0
2009-04-15 15:30:00,6.39,6.4,6.38,6.4,199600.0,5.1474,5.1555,5.1394,5.1555,199600.0
2009-04-15 15:40:00,6.4,6.42,6.4,6.42,337600.0,5.1555,5.1716,5.1555,5.1716,337600.0
2009-04-15 15:50:00,6.42,6.45,6.42,6.44,555200.0,5.1716,5.1958,5.1716,5.1877,555200.0
2009-04-16 09:30:00,6.48,6.49,6.44,6.47,117200.0,5.2199,5.228,5.1877,5.2119,117200.0
2009-04-16 09:40:00,6.47,6.47,6.42,6.45,93200.0,5.2119,5.2119,5.1716,5.1958,93200.0
2009-04-16 09:50:00,6.45,6.48,6.43,6.47,100400.0,5.1958,5.2199,5.1797,5.2119,100400.0
2009-04-16 10:00:00,6.47,6.48,6.43,6.43,76800.0,5.2119,5.2199,5.1797,5.1797,76800.0
2009-04-16 10:10:00,6.44,6.44,6.42,6.44,61200.0,5.1877,5.1877,5.1716,5.1877,61200.0
2009-04-16 10:20:00,6.43,6.45,6.43,6.45,87600.0,5.1797,5.1958,5.1797,5.1958,87600.0
2009-04-16 10:30:00,6.45,6.46,6.43,6.44,51600.0,5.1958,5.2038,5.1797,5.1877,51600.0
2009-04-16 10:40:00,6.43,6.43,6.4,6.41,137600.0,5.1797,5.1797,5.1555,5.1636,137600.0
2009-04-16 10:50:00,6.41,6.41,6.4,6.41,117600.0,5.1636,5.1636,5.1555,5.1636,117600.0
2009-04-16 11:00:00,6.41,6.42,6.41,6.42,86800.0,5.1636,5.1716,5.1636,5.1716,86800.0
2009-04-16 11:10:00,6.42,6.44,6.42,6.44,78400.0,5.1716,5.1877,5.1716,5.1877,78400.0
2009-04-16 11:20:00,6.43,6.44,6.43,6.44,81200.0,5.1797,5.1877,5.1797,5.1877,81200.0
2009-04-16 11:30:00,6.44,6.46,6.44,6.46,111200.0,5.1877,5.2038,5.1877,5.2038,111200.0
2009-04-16 11:40:00,6.46,6.47,6.46,6.47,65200.0,5.2038,5.2119,5.2038,5.2119,65200.0
2009-04-16 11:50:00,6.47,6.48,6.46,6.47,64000.0,5.2119,5.2199,5.2038,5.2119,64000.0
2009-04-16 12:00:00,6.47,6.48,6.47,6.48,18800.0,5.2119,5.2199,5.2119,5.2199,18800.0
2009-04-16 12:10:00,6.48,6.48,6.47,6.48,35600.0,5.2199,5.2199,5.2119,5.2199,35600.0
2009-04-16 12:20:00,6.48,6.48,6.46,6.46,62000.0,5.2199,5.2199,5.2038,5.2038,62000.0
2009-04-16 12:30:00,6.46,6.47,6.46,6.47,50000.0,5.2038,5.2119,5.2038,5.2119,50000.0
2009-04-16 12:40:00,6.47,6.49,6.47,6.49,72000.0,5.2119,5.228,5.2119,5.228,72000.0
2009-04-16 12:50:00,6.49,6.51,6.49,6.5,62800.0,5.228,5.2441,5.228,5.2361,62800.0
2009-04-16 13:00:00,6.5,6.5,6.49,6.5,55200.0,5.2361,5.2361,5.228,5.2361,55200.0
2009-04-16 13:10:00,6.5,6.5,6.48,6.5,106800.0,5.2361,5.2361,5.2199,5.2361,106800.0
2009-04-16 13:20:00,6.5,6.51,6.5,6.5,39600.0,5.2361,5.2441,5.2361,5.2361,39600.0
2009-04-16 13:30:00,6.5,6.5,6.49,6.49,69200.0,5.2361,5.2361,5.228,5.228,69200.0
2009-04-16 13:40:00,6.49,6.49,6.48,6.49,66800.0,5.228,5.228,5.2199,5.228,66800.0
2009-04-16 13:50:00,6.49,6.5,6.48,6.49,80000.0,5.228,5.2361,5.2199,5.228,80000.0
2009-04-16 14:00:00,6.5,6.51,6.5,6.51,92000.0,5.2361,5.2441,5.2361,5.2441,92000.0
2009-04-16 14:10:00,6.51,6.52,6.51,6.51,83600.0,5.2441,5.2522,5.2441,5.2441,83600.0
2009-04-16 14:20:00,6.51,6.53,6.51,6.53,148800.0,5.2441,5.2602,5.2441,5.2602,148800.0
2009-04-16 14:30:00,6.53,6.55,6.53,6.55,81200.0,5.2602,5.2763,5.2602,5.2763,81200.0
2009-04-16 14:40:00,6.55,6.57,6.55,6.57,209600.0,5.2763,5.2924,5.2763,5.2924,209600.0
2009-04-16 14:50:00,6.56,6.59,6.56,6.57,229600.0,5.2844,5.3086,5.2844,5.2924,229600.0
2009-04-16 15:00:00,6.58,6.6,6.57,6.6,260800.0,5.3005,5.3166,5.2924,5.3166,260800.0
2009-04-16 15:10:00,6.6,6.62,6.6,6.61,189600.0,5.3166,5.3327,5.3166,5.3247,189600.0
2009-04-16 15:20:00,6.61,6.63,6.61,6.62,266000.0,5.3247,5.3408,5.3247,5.3327,266000.0
2009-04-16 15:30:00,6.62,6.64,6.62,6.64,337600.0,5.3327,5.3488,5.3327,5.3488,337600.0
2009-04-16 15:40:00,6.64,6.64,6.61,6.61,314800.0,5.3488,5.3488,5.3247,5.3247,314800.0
2009-04-16 15:50:00,6.62,6.64,6.6,6.61,525600.0,5.3327,5.3488,5.3166,5.3247,525600.0
2009-04-17 09:30:00,6.59,6.62,6.55,6.6,872800.0,5.3086,5.3327,5.2763,5.3166,872800.0
2009-04-17 09:40:00,6.6,6.61,6.57,6.58,150800.0,5.3166,5.3247,5.2924,5.3005,150800.0
2009-04-17 09:50:00,6.58,6.6,6.56,6.58,204800.0,5.3005,5.3166,5.2844,5.3005,204800.0
2009-04-17 10:00:00,6.59,6.59,6.56,6.57,134400.0,5.3086,5.3086,5.2844,5.2924,134400.0
2009-04-17 10:10:00,6.57,6.58,6.54,6.57,104400.0,5.2924,5.3005,5.2683,5.2924,104400.0
2009-04-17 10:20:00,6.57,6.58,6.56,6.56,137600.0,5.2924,5.3005,5.2844,5.2844,137600.0
2009-04-17 10:30:00,6.56,6.56,6.52,6.52,124000.0,5.2844,5.2844,5.2522,5.2522,124000.0
2009-04-17 10:40:00,6.52,6.54,6.52,6.54,88400.0,5.2522,5.2683,5.2522,5.2683,88400.0
2009-04-17 10:50:00,6.54,6.54,6.52,6.52,32000.0,5.2683,5.2683,5.2522,5.2522,32000.0
2009-04-17 11:00:00,6.52,6.54,6.51,6.54,65200.0,5.2522,5.2683,5.2441,5.2683,65200.0
2009-04-17 11:10:00,6.54,6.54,6.53,6.53,37200.0,5.2683,5.2683,5.2602,5.2602,37200.0
2009-04-17 11:20:00,6.53,6.54,6.52,6.53,48800.0,5.2602,5.2683,5.2522,5.2602,48800.0
2009-04-17 11:30:00,6.53,6.55,6.53,6.55,55600.0,5.2602,5.2763,5.2602,5.2763,55600.0
2009-04-17 11:40:00,6.55,6.55,6.55,6.55,32400.0,5.2763,5.2763,5.2763,5.2763,32400.0
2009-04-17 11:50:00,6.55,6.57,6.55,6.56,38000.0,5.2763,5.2924,5.2763,5.2844,38000.0
2009-04-17 12:00:00,6.56,6.57,6.56,6.57,30000.0,5.2844,5.2924,5.2844,5.2924,30000.0
2009-04-17 12:10:00,6.57,6.57,6.56,6.57,51200.0,5.2924,5.2924,5.2844,5.2924,51200.0
2009-04-17 12:20:00,6.57,6.58,6.57,6.57,51600.0,5.2924,5.3005,5.2924,5.2924,51600.0
2009-04-17 12:30:00,6.57,6.58,6.55,6.55,46800.0,5.2924,5.3005,5.2763,5.2763,46800.0
2009-04-17 12:40:00,6.55,6.58,6.55,6.57,59600.0,5.2763,5.3005,5.2763,5.2924,59600.0
2009-04-17 12:50:00,6.58,6.58,6.57,6.58,65600.0,5.3005,5.3005,5.2924,5.3005,65600.0
2009-04-17 13:00:00,6.58,6.58,6.57,6.58,82400.0,5.3005,5.3005,5.2924,5.3005,82400.0
2009-04-17 13:10:00,6.58,6.58,6.57,6.57,34400.0,5.3005,5.3005,5.2924,5.2924,34400.0
2009-04-17 13:20:00,6.57,6.58,6.57,6.58,68800.0,5.2924,5.3005,5.2924,5.3005,68800.0
2009-04-17 13:30:00,6.58,6.58,6.57,6.58,102000.0,5.3005,5.3005,5.2924,5.3005,102000.0
2009-04-17 13:40:00,6.58,6.6,6.58,6.6,85200.0,5.3005,5.3166,5.3005,5.3166,85200.0
2009-04-17 13:50:00,6.59,6.62,6.59,6.62,96000.0,5.3086,5.3327,5.3086,5.3327,96000.0
2009-04-17 14:00:00,6.62,6.62,6.61,6.61,83200.0,5.3327,5.3327,5.3247,5.3247,83200.0
2009-04-17 14:10:00,6.61,6.62,6.61,6.62,73600.0,5.3247,5.3327,5.3247,5.3327,73600.0
2009-04-17 14:20:00,6.62,6.64,6.62,6.64,180800.0,5.3327,5.3488,5.3327,5.3488,180800.0
2009-04-17 14:30:00,6.64,6.64,6.64,6.64,100000.0,5.3488,5.3488,5.3488,5.3488,100000.0
2009-04-17 14:40:00,6.65,6.65,6.63,6.63,76400.0,5.3569,5.3569,5.3408,5.3408,76400.0
2009-04-17 14:50:00,6.63,6.63,6.6,6.6,227600.0,5.3408,5.3408,5.3166,5.3166,227600.0
2009-04-17 15:00:00,6.6,6.62,6.6,6.62,87600.0,5.3166,5.3327,5.3166,5.3327,87600.0
2009-04-17 15:10:00,6.62,6.64,6.62,6.63,155600.0,5.3327,5.3488,5.3327,5.3408,155600.0
2009-04-17 15:20:00,6.63,6.65,6.62,6.64,146800.0,5.3408,5.3569,5.3327,5.3488,146800.0
2009-04-17 15:30:00,6.64,6.65,6.63,6.63,276000.0,5.3488,5.3569,5.3408,5.3408,276000.0
2009-04-17 15:40:00,6.63,6.64,6.62,6.63,396400.0,5.3408,5.3488,5.3327,5.3408,396400.0
2009-04-17 15:50:00,6.63,6.67,6.62,6.63,569200.0,5.3408,5.373,5.3327,5.3408,569200.0
2009-04-20 09:30:00,6.54,6.64,6.5,6.51,90400.0,5.2683,5.3488,5.2361,5.2441,90400.0
2009-04-20 09:40:00,6.51,6.51,6.48,6.5,134800.0,5.2441,5.2441,5.2199,5.2361,134800.0
2009-04-20 09:50:00,6.5,6.51,6.49,6.5,116000.0,5.2361,5.2441,5.228,5.2361,116000.0
2009-04-20 10:00:00,6.5,6.5,6.46,6.47,134800.0,5.2361,5.2361,5.2038,5.2119,134800.0
2009-04-20 10:10:00,6.47,6.47,6.45,6.45,147200.0,5.2119,5.2119,5.1958,5.1958,147200.0
2009-04-20 10:20:00,6.45,6.46,6.43,6.43,137600.0,5.1958,5.2038,5.1797,5.1797,137600.0
2009-04-20 10:30:00,6.43,6.43,6.41,6.43,142800.0,5.1797,5.1797,5.1636,5.1797,142800.0
2009-04-20 10:40:00,6.43,6.44,6.42,6.43,119600.0,5.1797,5.1877,5.1716,5.1797,119600.0
2009-04-20 10:50:00,6.42,6.43,6.41,6.42,75600.0,5.1716,5.1797,5.1636,5.1716,75600.0
2009-04-20 11:00:00,6.42,6.43,6.4,6.43,69200.0,5.1716,5.1797,5.1555,5.1797,69200.0
2009-04-20 11:10:00,6.43,6.44,6.42,6.43,66800.0,5.1797,5.1877,5.1716,5.1797,66800.0
2009-04-20 11:20:00,6.43,6.45,6.43,6.43,70400.0,5.1797,5.1958,5.1797,5.1797,70400.0
2009-04-20 11:30:00,6.43,6.43,6.42,6.42,68800.0,5.1797,5.1797,5.1716,5.1716,68800.0
2009-04-20 11:40:00,6.42,6.43,6.41,6.42,83600.0,5.1716,5.1797,5.1636,5.1716,83600.0
2009-04-20 11:50:00,6.42,6.43,6.4,6.41,62400.0,5.1716,5.1797,5.1555,5.1636,62400.0
2009-04-20 12:00:00,6.41,6.41,6.4,6.4,65600.0,5.1636,5.1636,5.1555,5.1555,65600.0
2009-04-20 12:10:00,6.4,6.41,6.39,6.4,111600.0,5.1555,5.1636,5.1474,5.1555,111600.0
2009-04-20 12:20:00,6.4,6.41,6.39,6.41,85200.0,5.1555,5.1636,5.1474,5.1636,85200.0
2009-04-20 12:30:00,6.4,6.41,6.4,6.4,86800.0,5.1555,5.1636,5.1555,5.1555,86800.0
2009-04-20 12:40:00,6.4,6.43,6.4,6.43,67600.0,5.1555,5.1797,5.1555,5.1797,67600.0
2009-04-20 12:50:00,6.42,6.43,6.42,6.43,58000.0,5.1716,5.1797,5.1716,5.1797,58000.0
2009-04-20 13:00:00,6.43,6.43,6.42,6.42,78400.0,5.1797,5.1797,5.1716,5.1716,78400.0
2009-04-20 13:10:00,6.42,6.43,6.42,6.42,30800.0,5.1716,5.1797,5.1716,5.1716,30800.0
2009-04-20 13:20:00,6.42,6.43,6.42,6.42,56400.0,5.1716,5.1797,5.1716,5.1716,56400.0
2009-04-20 13:30:00,6.42,6.43,6.42,6.43,56400.0,5.1716,5.1797,5.1716,5.1797,56400.0
2009-04-20 13:40:00,6.43,6.44,6.42,6.43,97200.0,5.1797,5.1877,5.1716,5.1797,97200.0
2009-04-20 13:50:00,6.43,6.44,6.42,6.44,53600.0,5.1797,5.1877,5.1716,5.1877,53600.0
2009-04-20 14:00:00,6.44,6.44,6.43,6.43,60000.0,5.1877,5.1877,5.1797,5.1797,60000.0
2009-04-20 14:10:00,6.43,6.43,6.42,6.43,45200.0,5.1797,5.1797,5.1716,5.1797,45200.0
2009-04-20 14:20:00,6.43,6.44,6.43,6.43,70800.0,5.1797,5.1877,5.1797,5.1797,70800.0
2009-04-20 14:30:00,6.43,6.43,6.42,6.43,49200.0,5.1797,5.1797,5.1716,5.1797,49200.0
2009-04-20 14:40:00,6.43,6.44,6.43,6.44,94400.0,5.1797,5.1877,5.1797,5.1877,94400.0
2009-04-20 14:50:00,6.44,6.45,6.42,6.43,166000.0,5.1877,5.1958,5.1716,5.1797,166000.0
2009-04-20 15:00:00,6.43,6.44,6.43,6.43,171600.0,5.1797,5.1877,5.1797,5.1797,171600.0
2009-04-20 15:10:00,6.44,6.44,6.43,6.44,148000.0,5.1877,5.1877,5.1797,5.1877,148000.0
2009-04-20 15:20:00,6.44,6.45,6.43,6.44,286000.0,5.1877,5.1958,5.1797,5.1877,286000.0
2009-04-20 15:30:00,6.44,6.48,6.44,6.46,355200.0,5.1877,5.2199,5.1877,5.2038,355200.0
2009-04-20 15:40:00,6.46,6.48,6.46,6.47,421600.0,5.2038,5.2199,5.2038,5.2119,421600.0
2009-04-20 15:50:00,6.47,6.47,6.44,6.44,545600.0,5.2119,5.2119,5.1877,5.1877,545600.0
2009-04-21 09:30:00,6.43,6.49,6.39,6.49,102800.0,5.1797,5.228,5.1474,5.228,102800.0
2009-04-21 09:40:00,6.49,6.52,6.44,6.47,148000.0,5.228,5.2522,5.1877,5.2119,148000.0
2009-04-21 09:50:00,6.48,6.51,6.47,6.49,145200.0,5.2199,5.2441,5.2119,5.228,145200.0
2009-04-21 10:00:00,6.49,6.51,6.47,6.5,144800.0,5.228,5.2441,5.2119,5.2361,144800.0
2009-04-21 10:10:00,6.5,6.5,6.46,6.47,102400.0,5.2361,5.2361,5.2038,5.2119,102400.0
2009-04-21 10:20:00,6.47,6.47,6.46,6.46,60400.0,5.2119,5.2119,5.2038,5.2038,60400.0
2009-04-21 10:30:00,6.46,6.46,6.44,6.45,106000.0,5.2038,5.2038,5.1877,5.1958,106000.0
2009-04-21 10:40:00,6.45,6.45,6.43,6.43,105200.0,5.1958,5.1958,5.1797,5.1797,105200.0
2009-04-21 10:50:00,6.43,6.44,6.42,6.43,90400.0,5.1797,5.1877,5.1716,5.1797,90400.0
2009-04-21 11:00:00,6.43,6.46,6.43,6.45,109200.0,5.1797,5.2038,5.1797,5.1958,109200.0
2009-04-21 11:10:00,6.46,6.49,6.45,6.48,147600.0,5.2038,5.228,5.1958,5.2199,147600.0
2009-04-21 11:20:00,6.48,6.49,6.47,6.47,120400.0,5.2199,5.228,5.2119,5.2119,120400.0
2009-04-21 11:30:00,6.48,6.48,6.47,6.48,73600.0,5.2199,5.2199,5.2119,5.2199,73600.0
2009-04-21 11:40:00,6.48,6.51,6.48,6.51,127600.0,5.2199,5.2441,5.2199,5.2441,127600.0
2009-04-21 11:50:00,6.51,6.52,6.5,6.5,88000.0,5.2441,5.2522,5.2361,5.2361,88000.0
2009-04-21 12:00:00,6.5,6.51,6.5,6.51,84400.0,5.2361,5.2441,5.2361,5.2441,84400.0
2009-04-21 12:10:00,6.51,6.52,6.5,6.52,76800.0,5.2441,5.2522,5.2361,5.2522,76800.0
2009-04-21 12:20:00,6.51,6.52,6.5,6.5,64400.0,5.2441,5.2522,5.2361,5.2361,64400.0
2009-04-21 12:30:00,6.5,6.52,6.5,6.5,97600.0,5.2361,5.2522,5.2361,5.2361,97600.0
2009-04-21 12:40:00,6.5,6.52,6.5,6.51,97600.0,5.2361,5.2522,5.2361,5.2441,97600.0
2009-04-21 12:50:00,6.51,6.51,6.49,6.5,66800.0,5.2441,5.2441,5.228,5.2361,66800.0
2009-04-21 13:00:00,6.5,6.5,6.49,6.49,61200.0,5.2361,5.2361,5.228,5.228,61200.0
2009-04-21 13:10:00,6.49,6.5,6.48,6.48,100000.0,5.228,5.2361,5.2199,5.2199,100000.0
2009-04-21 13:20:00,6.48,6.49,6.48,6.48,52400.0,5.2199,5.228,5.2199,5.2199,52400.0
2009-04-21 13:30:00,6.49,6.49,6.48,6.48,82800.0,5.228,5.228,5.2199,5.2199,82800.0
2009-04-21 13:40:00,6.49,6.5,6.49,6.49,88800.0,5.228,5.2361,5.228,5.228,88800.0
2009-04-21 13:50:00,6.49,6.49,6.48,6.49,136800.0,5.228,5.228,5.2199,5.228,136800.0
2009-04-21 14:00:00,6.49,6.49,6.48,6.49,83200.0,5.228,5.228,5.2199,5.228,83200.0
2009-04-21 14:10:00,6.49,6.5,6.47,6.48,92400.0,5.228,5.2361,5.2119,5.2199,92400.0
2009-04-21 14:20:00,6.48,6.5,6.47,6.5,131200.0,5.2199,5.2361,5.2119,5.2361,131200.0
2009-04-21 14:30:00,6.5,6.51,6.5,6.5,150000.0,5.2361,5.2441,5.2361,5.2361,150000.0
2009-04-21 14:40:00,6.5,6.52,6.5,6.52,170400.0,5.2361,5.2522,5.2361,5.2522,170400.0
2009-04-21 14:50:00,6.52,6.53,6.51,6.52,103600.0,5.2522,5.2602,5.2441,5.2522,103600.0
2009-04-21 15:00:00,6.52,6.55,6.52,6.55,135200.0,5.2522,5.2763,5.2522,5.2763,135200.0
2009-04-21 15:10:00,6.55,6.57,6.55,6.57,162400.0,5.2763,5.2924,5.2763,5.2924,162400.0
2009-04-21 15:20:00,6.57,6.57,6.54,6.54,216000.0,5.2924,5.2924,5.2683,5.2683,216000.0
2009-04-21 15:30:00,6.54,6.55,6.52,6.54,271600.0,5.2683,5.2763,5.2522,5.2683,271600.0
2009-04-21 15:40:00,6.54,6.54,6.51,6.53,279600.0,5.2683,5.2683,5.2441,5.2602,279600.0
2009-04-21 15:50:00,6.53,6.56,6.53,6.55,536800.0,5.2602,5.2844,5.2602,5.2763,536800.0
2009-04-22 09:30:00,6.51,6.55,6.4,6.51,118000.0,5.2441,5.2763,5.1555,5.2441,118000.0
2009-04-22 09:40:00,6.5,6.51,6.47,6.48,121600.0,5.2361,5.2441,5.2119,5.2199,121600.0
2009-04-22 09:50:00,6.48,6.53,6.47,6.5,197600.0,5.2199,5.2602,5.2119,5.2361,197600.0
2009-04-22 10:00:00,6.5,6.55,6.5,6.55,213600.0,5.2361,5.2763,5.2361,5.2763,213600.0
2009-04-22 10:10:00,6.55,6.59,6.54,6.58,170800.0,5.2763,5.3086,5.2683,5.3005,170800.0
2009-04-22 10:20:00,6.58,6.61,6.58,6.6,105200.0,5.3005,5.3247,5.3005,5.3166,105200.0
2009-04-22 10:30:00,6.61,6.63,6.6,6.63,62400.0,5.3247,5.3408,5.3166,5.3408,62400.0
2009-04-22 10:40:00,6.63,6.65,6.63,6.65,69200.0,5.3408,5.3569,5.3408,5.3569,69200.0
2009-04-22 10:50:00,6.65,6.66,6.62,6.62,128800.0,5.3569,5.3649,5.3327,5.3327,128800.0
2009-04-22 11:00:00,6.62,6.65,6.62,6.65,98400.0,5.3327,5.3569,5.3327,5.3569,98400.0
2009-04-22 11:10:00,6.65,6.66,6.64,6.66,112800.0,5.3569,5.3649,5.3488,5.3649,112800.0
2009-04-22 11:20:00,6.66,6.66,6.65,6.65,78400.0,5.3649,5.3649,5.3569,5.3569,78400.0
2009-04-22 11:30:00,6.65,6.67,6.65,6.67,225600.0,5.3569,5.373,5.3569,5.373,225600.0
2009-04-22 11:40:00,6.67,6.68,6.67,6.67,78400.0,5.373,5.3811,5.373,5.373,78400.0
2009-04-22 11:50:00,6.67,6.68,6.67,6.68,52800.0,5.373,5.3811,5.373,5.3811,52800.0
2009-04-22 12:00:00,6.68,6.68,6.66,6.67,133200.0,5.3811,5.3811,5.3649,5.373,133200.0
2009-04-22 12:10:00,6.67,6.68,6.67,6.67,76000.0,5.373,5.3811,5.373,5.373,76000.0
2009-04-22 12:20:00,6.67,6.67,6.65,6.65,90800.0,5.373,5.373,5.3569,5.3569,90800.0
2009-04-22 12:30:00,6.65,6.65,6.63,6.64,74400.0,5.3569,5.3569,5.3408,5.3488,74400.0
2009-04-22 12:40:00,6.63,6.64,6.59,6.6,122000.0,5.3408,5.3488,5.3086,5.3166,122000.0
2009-04-22 12:50:00,6.6,6.62,6.59,6.62,105200.0,5.3166,5.3327,5.3086,5.3327,105200.0
2009-04-22 13:00:00,6.62,6.63,6.61,6.62,69600.0,5.3327,5.3408,5.3247,5.3327,69600.0
2009-04-22 13:10:00,6.62,6.63,6.6,6.62,100800.0,5.3327,5.3408,5.3166,5.3327,100800.0
2009-04-22 13:20:00,6.62,6.64,6.62,6.63,63600.0,5.3327,5.3488,5.3327,5.3408,63600.0
2009-04-22 13:30:00,6.63,6.65,6.63,6.64,67200.0,5.3408,5.3569,5.3408,5.3488,67200.0
2009-04-22 13:40:00,6.64,6.64,6.63,6.64,80400.0,5.3488,5.3488,5.3408,5.3488,80400.0
2009-04-22 13:50:00,6.65,6.65,6.63,6.63,122400.0,5.3569,5.3569,5.3408,5.3408,122400.0
2009-04-22 14:00:00,6.63,6.65,6.63,6.65,106000.0,5.3408,5.3569,5.3408,5.3569,106000.0
2009-04-22 14:10:00,6.64,6.67,6.64,6.67,70000.0,5.3488,5.373,5.3488,5.373,70000.0
2009-04-22 14:20:00,6.67,6.68,6.67,6.68,104800.0,5.373,5.3811,5.373,5.3811,104800.0
2009-04-22 14:30:00,6.68,6.71,6.68,6.7,133600.0,5.3811,5.4052,5.3811,5.3972,133600.0
2009-04-22 14:40:00,6.7,6.71,6.7,6.71,131600.0,5.3972,5.4052,5.3972,5.4052,131600.0
2009-04-22 14:50:00,6.71,6.71,6.68,6.68,140800.0,5.4052,5.4052,5.3811,5.3811,140800.0
2009-04-22 15:00:00,6.68,6.68,6.67,6.68,210800.0,5.3811,5.3811,5.373,5.3811,210800.0
2009-04-22 15:10:00,6.68,6.72,6.67,6.68,314800.0,5.3811,5.4133,5.373,5.3811,314800.0
2009-04-22 15:20:00,6.68,6.69,6.67,6.68,377600.0,5.3811,5.3891,5.373,5.3811,377600.0
2009-04-22 15:30:00,6.67,6.68,6.63,6.64,352400.0,5.373,5.3811,5.3408,5.3488,352400.0
2009-04-22 15:40:00,6.64,6.66,6.6,6.62,458800.0,5.3488,5.3649,5.3166,5.3327,458800.0
2009-04-22 15:50:00,6.62,6.63,6.57,6.58,644000.0,5.3327,5.3408,5.2924,5.3005,644000.0
2009-04-23 09:30:00,6.41,6.57,6.4,6.47,201200.0,5.1636,5.2924,5.1555,5.2119,201200.0
2009-04-23 09:40:00,6.47,6.5,6.45,6.49,156400.0,5.2119,5.2361,5.1958,5.228,156400.0
2009-04-23 09:50:00,6.49,6.49,6.43,6.43,118400.0,5.228,5.228,5.1797,5.1797,118400.0
2009-04-23 10:00:00,6.42,6.43,6.38,6.42,120400.0,5.1716,5.1797,5.1394,5.1716,120400.0
2009-04-23 10:10:00,6.41,6.46,6.41,6.45,64800.0,5.1636,5.2038,5.1636,5.1958,64800.0
2009-04-23 10:20:00,6.45,6.5,6.43,6.5,70800.0,5.1958,5.2361,5.1797,5.2361,70800.0
2009-04-23 10:30:00,6.5,6.53,6.48,6.51,126800.0,5.2361,5.2602,5.2199,5.2441,126800.0
2009-04-23 10:40:00,6.51,6.52,6.47,6.47,75200.0,5.2441,5.2522,5.2119,5.2119,75200.0
2009-04-23 10:50:00,6.47,6.47,6.42,6.42,92800.0,5.2119,5.2119,5.1716,5.1716,92800.0
2009-04-23 11:00:00,6.42,6.45,6.42,6.44,85600.0,5.1716,5.1958,5.1716,5.1877,85600.0
2009-04-23 11:10:00,6.44,6.45,6.39,6.4,143600.0,5.1877,5.1958,5.1474,5.1555,143600.0
2009-04-23 11:20:00,6.39,6.42,6.39,6.41,134800.0,5.1474,5.1716,5.1474,5.1636,134800.0
2009-04-23 11:30:00,6.41,6.41,6.39,6.4,166000.0,5.1636,5.1636,5.1474,5.1555,166000.0
2009-04-23 11:40:00,6.4,6.41,6.39,6.4,111600.0,5.1555,5.1636,5.1474,5.1555,111600.0
2009-04-23 11:50:00,6.41,6.41,6.38,6.39,106800.0,5.1636,5.1636,5.1394,5.1474,106800.0
2009-04-23 12:00:00,6.39,6.42,6.39,6.42,146000.0,5.1474,5.1716,5.1474,5.1716,146000.0
2009-04-23 12:10:00,6.42,6.46,6.42,6.46,80400.0,5.1716,5.2038,5.1716,5.2038,80400.0
2009-04-23 12:20:00,6.46,6.47,6.45,6.45,67600.0,5.2038,5.2119,5.1958,5.1958,67600.0
2009-04-23 12:30:00,6.45,6.45,6.42,6.45,46400.0,5.1958,5.1958,5.1716,5.1958,46400.0
2009-04-23 12:40:00,6.45,6.47,6.45,6.47,53600.0,5.1958,5.2119,5.1958,5.2119,53600.0
2009-04-23 12:50:00,6.46,6.48,6.46,6.47,39200.0,5.2038,5.2199,5.2038,5.2119,39200.0
2009-04-23 13:00:00,6.47,6.49,6.47,6.49,74800.0,5.2119,5.228,5.2119,5.228,74800.0
2009-04-23 13:10:00,6.49,6.52,6.49,6.52,199600.0,5.228,5.2522,5.228,5.2522,199600.0
2009-04-23 13:20:00,6.52,6.54,6.51,6.52,164000.0,5.2522,5.2683,5.2441,5.2522,164000.0
2009-04-23 13:30:00,6.52,6.52,6.5,6.51,116400.0,5.2522,5.2522,5.2361,5.2441,116400.0
2009-04-23 13:40:00,6.51,6.51,6.5,6.51,128800.0,5.2441,5.2441,5.2361,5.2441,128800.0
2009-04-23 13:50:00,6.51,6.52,6.5,6.52,128800.0,5.2441,5.2522,5.2361,5.2522,128800.0
2009-04-23 14:00:00,6.52,6.52,6.5,6.5,151600.0,5.2522,5.2522,5.2361,5.2361,151600.0
2009-04-23 14:10:00,6.5,6.52,6.5,6.51,216000.0,5.2361,5.2522,5.2361,5.2441,216000.0
2009-04-23 14:20:00,6.51,6.51,6.5,6.5,162400.0,5.2441,5.2441,5.2361,5.2361,162400.0
2009-04-23 14:30:00,6.5,6.52,6.5,6.52,140800.0,5.2361,5.2522,5.2361,5.2522,140800.0
2009-04-23 14:40:00,6.52,6.53,6.51,6.53,152400.0,5.2522,5.2602,5.2441,5.2602,152400.0
2009-04-23 14:50:00,6.53,6.53,6.51,6.51,270400.0,5.2602,5.2602,5.2441,5.2441,270400.0
2009-04-23 15:00:00,6.51,6.53,6.48,6.52,460400.0,5.2441,5.2602,5.2199,5.2522,460400.0
2009-04-23 15:10:00,6.52,6.53,6.52,6.53,544400.0,5.2522,5.2602,5.2522,5.2602,544400.0
2009-04-23 15:20:00,6.53,6.55,6.52,6.54,420800.0,5.2602,5.2763,5.2522,5.2683,420800.0
2009-04-23 15:30:00,6.54,6.55,6.52,6.53,372000.0,5.2683,5.2763,5.2522,5.2602,372000.0
2009-04-23 15:40:00,6.53,6.58,6.53,6.57,541600.0,5.2602,5.3005,5.2602,5.2924,541600.0
2009-04-23 15:50:00,6.57,6.59,6.56,6.59,757600.0,5.2924,5.3086,5.2844,5.3086,757600.0
2009-04-24 09:30:00,6.63,6.67,6.57,6.61,140400.0,5.3408,5.373,5.2924,5.3247,140400.0
2009-04-24 09:40:00,6.6,6.64,6.58,6.6,107200.0,5.3166,5.3488,5.3005,5.3166,107200.0
2009-04-24 09:50:00,6.6,6.68,6.6,6.68,107600.0,5.3166,5.3811,5.3166,5.3811,107600.0
2009-04-24 10:00:00,6.68,6.7,6.66,6.67,94800.0,5.3811,5.3972,5.3649,5.373,94800.0
2009-04-24 10:10:00,6.66,6.67,6.65,6.67,101200.0,5.3649,5.373,5.3569,5.373,101200.0
2009-04-24 10:20:00,6.67,6.67,6.64,6.66,71200.0,5.373,5.373,5.3488,5.3649,71200.0
2009-04-24 10:30:00,6.65,6.68,6.65,6.67,102400.0,5.3569,5.3811,5.3569,5.373,102400.0
2009-04-24 10:40:00,6.67,6.68,6.65,6.67,99200.0,5.373,5.3811,5.3569,5.373,99200.0
2009-04-24 10:50:00,6.68,6.68,6.66,6.66,64800.0,5.3811,5.3811,5.3649,5.3649,64800.0
2009-04-24 11:00:00,6.66,6.68,6.66,6.67,60000.0,5.3649,5.3811,5.3649,5.373,60000.0
2009-04-24 11:10:00,6.67,6.7,6.67,6.67,170800.0,5.373,5.3972,5.373,5.373,170800.0
2009-04-24 11:20:00,6.67,6.68,6.66,6.68,69600.0,5.373,5.3811,5.3649,5.3811,69600.0
2009-04-24 11:30:00,6.68,6.71,6.68,6.71,65600.0,5.3811,5.4052,5.3811,5.4052,65600.0
2009-04-24 11:40:00,6.71,6.71,6.7,6.71,103600.0,5.4052,5.4052,5.3972,5.4052,103600.0
2009-04-24 11:50:00,6.71,6.71,6.7,6.7,70400.0,5.4052,5.4052,5.3972,5.3972,70400.0
2009-04-24 12:00:00,6.7,6.71,6.69,6.7,96800.0,5.3972,5.4052,5.3891,5.3972,96800.0
2009-04-24 12:10:00,6.7,6.71,6.7,6.7,81200.0,5.3972,5.4052,5.3972,5.3972,81200.0
2009-04-24 12:20:00,6.7,6.7,6.69,6.7,28000.0,5.3972,5.3972,5.3891,5.3972,28000.0
2009-04-24 12:30:00,6.7,6.73,6.7,6.73,117600.0,5.3972,5.4213,5.3972,5.4213,117600.0
2009-04-24 12:40:00,6.72,6.73,6.71,6.71,77200.0,5.4133,5.4213,5.4052,5.4052,77200.0
2009-04-24 12:50:00,6.71,6.73,6.71,6.72,114400.0,5.4052,5.4213,5.4052,5.4133,114400.0
2009-04-24 13:00:00,6.72,6.72,6.7,6.71,77600.0,5.4133,5.4133,5.3972,5.4052,77600.0
2009-04-24 13:10:00,6.71,6.71,6.71,6.71,65200.0,5.4052,5.4052,5.4052,5.4052,65200.0
2009-04-24 13:20:00,6.71,6.72,6.7,6.71,53600.0,5.4052,5.4133,5.3972,5.4052,53600.0
2009-04-24 13:30:00,6.71,6.71,6.69,6.69,122400.0,5.4052,5.4052,5.3891,5.3891,122400.0
2009-04-24 13:40:00,6.7,6.7,6.69,6.7,44400.0,5.3972,5.3972,5.3891,5.3972,44400.0
2009-04-24 13:50:00,6.7,6.7,6.7,6.7,42000.0,5.3972,5.3972,5.3972,5.3972,42000.0
2009-04-24 14:00:00,6.7,6.72,6.68,6.68,394000.0,5.3972,5.4133,5.3811,5.3811,394000.0
2009-04-24 14:10:00,6.68,6.69,6.65,6.68,334400.0,5.3811,5.3891,5.3569,5.3811,334400.0
2009-04-24 14:20:00,6.68,6.7,6.68,6.7,170000.0,5.3811,5.3972,5.3811,5.3972,170000.0
2009-04-24 14:30:00,6.7,6.72,6.7,6.72,154000.0,5.3972,5.4133,5.3972,5.4133,154000.0
2009-04-24 14:40:00,6.72,6.75,6.71,6.72,120400.0,5.4133,5.4374,5.4052,5.4133,120400.0
2009-04-24 14:50:00,6.72,6.75,6.72,6.74,166800.0,5.4133,5.4374,5.4133,5.4294,166800.0
2009-04-24 15:00:00,6.75,6.76,6.73,6.75,183200.0,5.4374,5.4455,5.4213,5.4374,183200.0
2009-04-24 15:10:00,6.75,6.75,6.74,6.74,305600.0,5.4374,5.4374,5.4294,5.4294,305600.0
2009-04-24 15:20:00,6.74,6.75,6.73,6.73,180400.0,5.4294,5.4374,5.4213,5.4213,180400.0
2009-04-24 15:30:00,6.73,6.75,6.71,6.72,297200.0,5.4213,5.4374,5.4052,5.4133,297200.0
2009-04-24 15:40:00,6.73,6.74,6.72,6.73,471200.0,5.4213,5.4294,5.4133,5.4213,471200.0
2009-04-24 15:50:00,6.74,6.74,6.68,6.71,857600.0,5.4294,5.4294,5.3811,5.4052,857600.0
2009-04-27 09:30:00,6.58,6.64,6.49,6.58,145600.0,5.3005,5.3488,5.228,5.3005,145600.0
2009-04-27 09:40:00,6.59,6.61,6.56,6.59,117200.0,5.3086,5.3247,5.2844,5.3086,117200.0
2009-04-27 09:50:00,6.59,6.63,6.59,6.62,104400.0,5.3086,5.3408,5.3086,5.3327,104400.0
2009-04-27 10:00:00,6.62,6.63,6.57,6.58,130800.0,5.3327,5.3408,5.2924,5.3005,130800.0
2009-04-27 10:10:00,6.57,6.61,6.56,6.61,230000.0,5.2924,5.3247,5.2844,5.3247,230000.0
2009-04-27 10:20:00,6.61,6.62,6.6,6.61,106000.0,5.3247,5.3327,5.3166,5.3247,106000.0
2009-04-27 10:30:00,6.6,6.63,6.59,6.62,112400.0,5.3166,5.3408,5.3086,5.3327,112400.0
2009-04-27 10:40:00,6.62,6.63,6.62,6.62,132000.0,5.3327,5.3408,5.3327,5.3327,132000.0
2009-04-27 10:50:00,6.63,6.63,6.61,6.62,100800.0,5.3408,5.3408,5.3247,5.3327,100800.0
2009-04-27 11:00:00,6.62,6.64,6.62,6.64,161600.0,5.3327,5.3488,5.3327,5.3488,161600.0
2009-04-27 11:10:00,6.64,6.64,6.63,6.63,83200.0,5.3488,5.3488,5.3408,5.3408,83200.0
2009-04-27 11:20:00,6.63,6.67,6.62,6.67,121600.0,5.3408,5.373,5.3327,5.373,121600.0
2009-04-27 11:30:00,6.67,6.67,6.65,6.67,84000.0,5.373,5.373,5.3569,5.373,84000.0
2009-04-27 11:40:00,6.67,6.67,6.65,6.67,84000.0,5.373,5.373,5.3569,5.373,84000.0
2009-04-27 11:50:00,6.67,6.68,6.66,6.67,87200.0,5.373,5.3811,5.3649,5.373,87200.0
2009-04-27 12:00:00,6.67,6.69,6.67,6.68,87600.0,5.373,5.3891,5.373,5.3811,87600.0
2009-04-27 12:10:00,6.68,6.68,6.65,6.66,41600.0,5.3811,5.3811,5.3569,5.3649,41600.0
2009-04-27 12:20:00,6.66,6.66,6.65,6.65,80400.0,5.3649,5.3649,5.3569,5.3569,80400.0
2009-04-27 12:30:00,6.65,6.65,6.63,6.64,74400.0,5.3569,5.3569,5.3408,5.3488,74400.0
2009-04-27 12:40:00,6.64,6.64,6.62,6.62,89200.0,5.3488,5.3488,5.3327,5.3327,89200.0
2009-04-27 12:50:00,6.62,6.62,6.6,6.61,102000.0,5.3327,5.3327,5.3166,5.3247,102000.0
2009-04-27 13:00:00,6.61,6.61,6.6,6.61,95200.0,5.3247,5.3247,5.3166,5.3247,95200.0
2009-04-27 13:10:00,6.61,6.61,6.59,6.59,109600.0,5.3247,5.3247,5.3086,5.3086,109600.0
2009-04-27 13:20:00,6.59,6.6,6.58,6.58,154800.0,5.3086,5.3166,5.3005,5.3005,154800.0
2009-04-27 13:30:00,6.58,6.58,6.57,6.57,119600.0,5.3005,5.3005,5.2924,5.2924,119600.0
2009-04-27 13:40:00,6.57,6.58,6.56,6.56,84800.0,5.2924,5.3005,5.2844,5.2844,84800.0
2009-04-27 13:50:00,6.56,6.57,6.55,6.57,98000.0,5.2844,5.2924,5.2763,5.2924,98000.0
2009-04-27 14:00:00,6.57,6.57,6.55,6.55,130400.0,5.2924,5.2924,5.2763,5.2763,130400.0
2009-04-27 14:10:00,6.55,6.56,6.54,6.55,171200.0,5.2763,5.2844,5.2683,5.2763,171200.0
2009-04-27 14:20:00,6.56,6.57,6.55,6.56,146400.0,5.2844,5.2924,5.2763,5.2844,146400.0
2009-04-27 14:30:00,6.56,6.58,6.56,6.57,197600.0,5.2844,5.3005,5.2844,5.2924,197600.0
2009-04-27 14:40:00,6.57,6.57,6.56,6.56,138000.0,5.2924,5.2924,5.2844,5.2844,138000.0
2009-04-27 14:50:00,6.56,6.57,6.56,6.56,156000.0,5.2844,5.2924,5.2844,5.2844,156000.0
2009-04-27 15:00:00,6.56,6.56,6.53,6.54,202000.0,5.2844,5.2844,5.2602,5.2683,202000.0
2009-04-27 15:10:00,6.54,6.58,6.54,6.58,293600.0,5.2683,5.3005,5.2683,5.3005,293600.0
2009-04-27 15:20:00,6.58,6.58,6.55,6.56,286400.0,5.3005,5.3005,5.2763,5.2844,286400.0
2009-04-27 15:30:00,6.56,6.57,6.55,6.56,353600.0,5.2844,5.2924,5.2763,5.2844,353600.0
2009-04-27 15:40:00,6.56,6.61,6.55,6.59,516000.0,5.2844,5.3247,5.2763,5.3086,516000.0
2009-04-27 15:50:00,6.59,6.59,6.56,6.56,580800.0,5.3086,5.3086,5.2844,5.2844,580800.0
2009-04-28 09:30:00,6.42,6.6,6.42,6.46,156000.0,5.1716,5.3166,5.1716,5.2038,156000.0
2009-04-28 09:40:00,6.46,6.47,6.43,6.45,213200.0,5.2038,5.2119,5.1797,5.1958,213200.0
2009-04-28 09:50:00,6.45,6.47,6.45,6.47,144400.0,5.1958,5.2119,5.1958,5.2119,144400.0
2009-04-28 10:00:00,6.47,6.51,6.47,6.5,178000.0,5.2119,5.2441,5.2119,5.2361,178000.0
2009-04-28 10:10:00,6.5,6.51,6.48,6.49,250400.0,5.2361,5.2441,5.2199,5.228,250400.0
2009-04-28 10:20:00,6.5,6.52,6.49,6.5,187600.0,5.2361,5.2522,5.228,5.2361,187600.0
2009-04-28 10:30:00,6.5,6.5,6.49,6.49,195600.0,5.2361,5.2361,5.228,5.228,195600.0
2009-04-28 10:40:00,6.49,6.51,6.48,6.49,199600.0,5.228,5.2441,5.2199,5.228,199600.0
2009-04-28 10:50:00,6.49,6.5,6.48,6.48,121200.0,5.228,5.2361,5.2199,5.2199,121200.0
2009-04-28 11:00:00,6.48,6.48,6.48,6.48,121600.0,5.2199,5.2199,5.2199,5.2199,121600.0
2009-04-28 11:10:00,6.48,6.48,6.46,6.47,64000.0,5.2199,5.2199,5.2038,5.2119,64000.0
2009-04-28 11:20:00,6.47,6.49,6.47,6.48,90800.0,5.2119,5.228,5.2119,5.2199,90800.0
2009-04-28 11:30:00,6.48,6.49,6.47,6.48,126000.0,5.2199,5.228,5.2119,5.2199,126000.0
2009-04-28 11:40:00,6.48,6.49,6.47,6.47,105200.0,5.2199,5.228,5.2119,5.2119,105200.0
2009-04-28 11:50:00,6.47,6.48,6.46,6.48,74800.0,5.2119,5.2199,5.2038,5.2199,74800.0
2009-04-28 12:00:00,6.48,6.5,6.48,6.5,103600.0,5.2199,5.2361,5.2199,5.2361,103600.0
2009-04-28 12:10:00,6.5,6.51,6.5,6.51,107200.0,5.2361,5.2441,5.2361,5.2441,107200.0
2009-04-28 12:20:00,6.51,6.54,6.51,6.54,155600.0,5.2441,5.2683,5.2441,5.2683,155600.0
2009-04-28 12:30:00,6.54,6.55,6.53,6.54,130000.0,5.2683,5.2763,5.2602,5.2683,130000.0
2009-04-28 12:40:00,6.53,6.55,6.53,6.55,126400.0,5.2602,5.2763,5.2602,5.2763,126400.0
2009-04-28 12:50:00,6.55,6.55,6.54,6.54,69200.0,5.2763,5.2763,5.2683,5.2683,69200.0
2009-04-28 13:00:00,6.54,6.54,6.51,6.52,103200.0,5.2683,5.2683,5.2441,5.2522,103200.0
2009-04-28 13:10:00,6.52,6.52,6.51,6.52,108800.0,5.2522,5.2522,5.2441,5.2522,108800.0
2009-04-28 13:20:00,6.52,6.52,6.51,6.52,103600.0,5.2522,5.2522,5.2441,5.2522,103600.0
2009-04-28 13:30:00,6.52,6.54,6.51,6.54,137200.0,5.2522,5.2683,5.2441,5.2683,137200.0
2009-04-28 13:40:00,6.54,6.54,6.52,6.52,185600.0,5.2683,5.2683,5.2522,5.2522,185600.0
2009-04-28 13:50:00,6.52,6.52,6.5,6.51,130400.0,5.2522,5.2522,5.2361,5.2441,130400.0
2009-04-28 14:00:00,6.51,6.52,6.51,6.52,174000.0,5.2441,5.2522,5.2441,5.2522,174000.0
2009-04-28 14:10:00,6.52,6.53,6.51,6.52,136000.0,5.2522,5.2602,5.2441,5.2522,136000.0
2009-04-28 14:20:00,6.52,6.54,6.52,6.54,112800.0,5.2522,5.2683,5.2522,5.2683,112800.0
2009-04-28 14:30:00,6.54,6.56,6.54,6.55,191200.0,5.2683,5.2844,5.2683,5.2763,191200.0
2009-04-28 14:40:00,6.55,6.56,6.53,6.53,132800.0,5.2763,5.2844,5.2602,5.2602,132800.0
2009-04-28 14:50:00,6.53,6.55,6.53,6.54,100400.0,5.2602,5.2763,5.2602,5.2683,100400.0
2009-04-28 15:00:00,6.54,6.55,6.52,6.53,178000.0,5.2683,5.2763,5.2522,5.2602,178000.0
2009-04-28 15:10:00,6.53,6.54,6.5,6.51,258000.0,5.2602,5.2683,5.2361,5.2441,258000.0
2009-04-28 15:20:00,6.51,6.52,6.5,6.5,228400.0,5.2441,5.2522,5.2361,5.2361,228400.0
2009-04-28 15:30:00,6.5,6.5,6.48,6.49,315600.0,5.2361,5.2361,5.2199,5.228,315600.0
2009-04-28 15:40:00,6.49,6.49,6.47,6.48,366800.0,5.228,5.228,5.2119,5.2199,366800.0
2009-04-28 15:50:00,6.48,6.49,6.47,6.48,457600.0,5.2199,5.228,5.2119,5.2199,457600.0
2009-04-29 09:30:00,6.62,6.63,6.5,6.5,479600.0,5.3327,5.3408,5.2361,5.2361,479600.0
2009-04-29 09:40:00,6.5,6.51,6.47,6.49,132800.0,5.2361,5.2441,5.2119,5.228,132800.0
2009-04-29 09:50:00,6.49,6.52,6.49,6.52,132400.0,5.228,5.2522,5.228,5.2522,132400.0
2009-04-29 10:00:00,6.52,6.54,6.51,6.52,194800.0,5.2522,5.2683,5.2441,5.2522,194800.0
2009-04-29 10:10:00,6.52,6.53,6.51,6.52,150000.0,5.2522,5.2602,5.2441,5.2522,150000.0
2009-04-29 10:20:00,6.53,6.54,6.52,6.53,99200.0,5.2602,5.2683,5.2522,5.2602,99200.0
2009-04-29 10:30:00,6.53,6.56,6.52,6.56,126800.0,5.2602,5.2844,5.2522,5.2844,126800.0
2009-04-29 10:40:00,6.56,6.57,6.56,6.56,122400.0,5.2844,5.2924,5.2844,5.2844,122400.0
2009-04-29 10:50:00,6.56,6.57,6.55,6.56,87600.0,5.2844,5.2924,5.2763,5.2844,87600.0
2009-04-29 11:00:00,6.56,6.57,6.55,6.57,48800.0,5.2844,5.2924,5.2763,5.2924,48800.0
2009-04-29 11:10:00,6.57,6.57,6.56,6.57,92800.0,5.2924,5.2924,5.2844,5.2924,92800.0
2009-04-29 11:20:00,6.57,6.57,6.56,6.57,234400.0,5.2924,5.2924,5.2844,5.2924,234400.0
2009-04-29 11:30:00,6.57,6.57,6.57,6.57,95200.0,5.2924,5.2924,5.2924,5.2924,95200.0
2009-04-29 11:40:00,6.57,6.57,6.56,6.56,189200.0,5.2924,5.2924,5.2844,5.2844,189200.0
2009-04-29 11:50:00,6.56,6.56,6.56,6.56,81600.0,5.2844,5.2844,5.2844,5.2844,81600.0
2009-04-29 12:00:00,6.56,6.56,6.54,6.54,67600.0,5.2844,5.2844,5.2683,5.2683,67600.0
2009-04-29 12:10:00,6.54,6.55,6.54,6.54,98400.0,5.2683,5.2763,5.2683,5.2683,98400.0
2009-04-29 12:20:00,6.54,6.54,6.52,6.53,92800.0,5.2683,5.2683,5.2522,5.2602,92800.0
2009-04-29 12:30:00,6.53,6.53,6.52,6.52,42800.0,5.2602,5.2602,5.2522,5.2522,42800.0
2009-04-29 12:40:00,6.52,6.53,6.52,6.52,65200.0,5.2522,5.2602,5.2522,5.2522,65200.0
2009-04-29 12:50:00,6.52,6.53,6.52,6.53,72000.0,5.2522,5.2602,5.2522,5.2602,72000.0
2009-04-29 13:00:00,6.53,6.54,6.53,6.53,90400.0,5.2602,5.2683,5.2602,5.2602,90400.0
2009-04-29 13:10:00,6.53,6.54,6.53,6.53,97200.0,5.2602,5.2683,5.2602,5.2602,97200.0
2009-04-29 13:20:00,6.54,6.54,6.53,6.53,286400.0,5.2683,5.2683,5.2602,5.2602,286400.0
2009-04-29 13:30:00,6.54,6.54,6.53,6.53,135200.0,5.2683,5.2683,5.2602,5.2602,135200.0
2009-04-29 13:40:00,6.53,6.54,6.53,6.53,54800.0,5.2602,5.2683,5.2602,5.2602,54800.0
2009-04-29 13:50:00,6.52,6.53,6.52,6.52,49600.0,5.2522,5.2602,5.2522,5.2522,49600.0
2009-04-29 14:00:00,6.52,6.52,6.51,6.52,90800.0,5.2522,5.2522,5.2441,5.2522,90800.0
2009-04-29 14:10:00,6.52,6.53,6.49,6.5,317600.0,5.2522,5.2602,5.228,5.2361,317600.0
2009-04-29 14:20:00,6.5,6.53,6.49,6.52,244400.0,5.2361,5.2602,5.228,5.2522,244400.0
2009-04-29 14:30:00,6.52,6.54,6.51,6.53,426400.0,5.2522,5.2683,5.2441,5.2602,426400.0
2009-04-29 14:40:00,6.53,6.54,6.48,6.49,302400.0,5.2602,5.2683,5.2199,5.228,302400.0
2009-04-29 14:50:00,6.49,6.5,6.47,6.48,438000.0,5.228,5.2361,5.2119,5.2199,438000.0
2009-04-29 15:00:00,6.48,6.49,6.47,6.47,412400.0,5.2199,5.228,5.2119,5.2119,412400.0
2009-04-29 15:10:00,6.47,6.48,6.46,6.46,341600.0,5.2119,5.2199,5.2038,5.2038,341600.0
2009-04-29 15:20:00,6.46,6.47,6.43,6.45,252800.0,5.2038,5.2119,5.1797,5.1958,252800.0
2009-04-29 15:30:00,6.45,6.48,6.43,6.47,205600.0,5.1958,5.2199,5.1797,5.2119,205600.0
2009-04-29 15:40:00,6.47,6.48,6.42,6.43,511200.0,5.2119,5.2199,5.1716,5.1797,511200.0
2009-04-29 15:50:00,6.43,6.49,6.43,6.46,658400.0,5.1797,5.228,5.1797,5.2038,658400.0
2009-04-30 09:30:00,6.43,6.58,6.39,6.54,194800.0,5.1797,5.3005,5.1474,5.2683,194800.0
2009-04-30 09:40:00,6.55,6.56,6.48,6.48,271600.0,5.2763,5.2844,5.2199,5.2199,271600.0
2009-04-30 09:50:00,6.49,6.51,6.48,6.48,220400.0,5.228,5.2441,5.2199,5.2199,220400.0
2009-04-30 10:00:00,6.48,6.5,6.48,6.5,206400.0,5.2199,5.2361,5.2199,5.2361,206400.0
2009-04-30 10:10:00,6.5,6.51,6.5,6.51,172000.0,5.2361,5.2441,5.2361,5.2441,172000.0
2009-04-30 10:20:00,6.51,6.51,6.5,6.51,242400.0,5.2441,5.2441,5.2361,5.2441,242400.0
2009-04-30 10:30:00,6.51,6.52,6.51,6.51,248400.0,5.2441,5.2522,5.2441,5.2441,248400.0
2009-04-30 10:40:00,6.51,6.51,6.49,6.5,209600.0,5.2441,5.2441,5.228,5.2361,209600.0
2009-04-30 10:50:00,6.5,6.5,6.5,6.5,123600.0,5.2361,5.2361,5.2361,5.2361,123600.0
2009-04-30 11:00:00,6.5,6.5,6.49,6.49,153200.0,5.2361,5.2361,5.228,5.228,153200.0
2009-04-30 11:10:00,6.49,6.49,6.49,6.49,117200.0,5.228,5.228,5.228,5.228,117200.0
2009-04-30 11:20:00,6.49,6.5,6.49,6.49,151200.0,5.228,5.2361,5.228,5.228,151200.0
2009-04-30 11:30:00,6.49,6.5,6.48,6.48,167600.0,5.228,5.2361,5.2199,5.2199,167600.0
2009-04-30 11:40:00,6.48,6.49,6.48,6.49,103200.0,5.2199,5.228,5.2199,5.228,103200.0
2009-04-30 11:50:00,6.49,6.49,6.47,6.47,105600.0,5.228,5.228,5.2119,5.2119,105600.0
2009-04-30 12:00:00,6.47,6.47,6.46,6.47,149600.0,5.2119,5.2119,5.2038,5.2119,149600.0
2009-04-30 12:10:00,6.47,6.48,6.47,6.48,127200.0,5.2119,5.2199,5.2119,5.2199,127200.0
2009-04-30 12:20:00,6.48,6.49,6.47,6.49,98400.0,5.2199,5.228,5.2119,5.228,98400.0
2009-04-30 12:30:00,6.49,6.49,6.45,6.46,184400.0,5.228,5.228,5.1958,5.2038,184400.0
2009-04-30 12:40:00,6.46,6.46,6.42,6.42,208000.0,5.2038,5.2038,5.1716,5.1716,208000.0
2009-04-30 12:50:00,6.42,6.45,6.42,6.45,87600.0,5.1716,5.1958,5.1716,5.1958,87600.0
2009-04-30 13:00:00,6.45,6.47,6.44,6.45,144000.0,5.1958,5.2119,5.1877,5.1958,144000.0
2009-04-30 13:10:00,6.45,6.45,6.42,6.42,82000.0,5.1958,5.1958,5.1716,5.1716,82000.0
2009-04-30 13:20:00,6.42,6.42,6.39,6.4,206000.0,5.1716,5.1716,5.1474,5.1555,206000.0
2009-04-30 13:30:00,6.4,6.41,6.39,6.41,78400.0,5.1555,5.1636,5.1474,5.1636,78400.0
2009-04-30 13:40:00,6.41,6.43,6.41,6.43,88000.0,5.1636,5.1797,5.1636,5.1797,88000.0
2009-04-30 13:50:00,6.43,6.44,6.42,6.43,80400.0,5.1797,5.1877,5.1716,5.1797,80400.0
2009-04-30 14:00:00,6.43,6.44,6.43,6.43,109600.0,5.1797,5.1877,5.1797,5.1797,109600.0
2009-04-30 14:10:00,6.43,6.45,6.43,6.45,154800.0,5.1797,5.1958,5.1797,5.1958,154800.0
2009-04-30 14:20:00,6.45,6.46,6.45,6.46,202000.0,5.1958,5.2038,5.1958,5.2038,202000.0
2009-04-30 14:30:00,6.46,6.46,6.44,6.45,106000.0,5.2038,5.2038,5.1877,5.1958,106000.0
2009-04-30 14:40:00,6.45,6.45,6.42,6.43,146000.0,5.1958,5.1958,5.1716,5.1797,146000.0
2009-04-30 14:50:00,6.43,6.44,6.43,6.43,238800.0,5.1797,5.1877,5.1797,5.1797,238800.0
2009-04-30 15:00:00,6.43,6.43,6.39,6.4,408400.0,5.1797,5.1797,5.1474,5.1555,408400.0
2009-04-30 15:10:00,6.39,6.4,6.37,6.39,423600.0,5.1474,5.1555,5.1313,5.1474,423600.0
2009-04-30 15:20:00,6.39,6.4,6.38,6.4,351200.0,5.1474,5.1555,5.1394,5.1555,351200.0
2009-04-30 15:30:00,6.4,6.43,6.4,6.42,502000.0,5.1555,5.1797,5.1555,5.1716,502000.0
2009-04-30 15:40:00,6.41,6.43,6.41,6.42,528400.0,5.1636,5.1797,5.1636,5.1716,528400.0
2009-04-30 15:50:00,6.42,6.43,6.4,6.41,1061200.0,5.1716,5.1797,5.1555,5.1636,1061200.0
2009-05-01 09:30:00,6.63,6.63,6.44,6.44,244400.0,5.3408,5.3408,5.1877,5.1877,244400.0
2009-05-01 09:40:00,6.44,6.44,6.37,6.38,161200.0,5.1877,5.1877,5.1313,5.1394,161200.0
2009-05-01 09:50:00,6.38,6.4,6.36,6.4,208800.0,5.1394,5.1555,5.1233,5.1555,208800.0
2009-05-01 10:00:00,6.41,6.42,6.38,6.38,129600.0,5.1636,5.1716,5.1394,5.1394,129600.0
2009-05-01 10:10:00,6.39,6.4,6.37,6.37,62000.0,5.1474,5.1555,5.1313,5.1313,62000.0
2009-05-01 10:20:00,6.37,6.38,6.37,6.38,64000.0,5.1313,5.1394,5.1313,5.1394,64000.0
2009-05-01 10:30:00,6.38,6.39,6.37,6.39,85600.0,5.1394,5.1474,5.1313,5.1474,85600.0
2009-05-01 10:40:00,6.39,6.4,6.38,6.4,84800.0,5.1474,5.1555,5.1394,5.1555,84800.0
2009-05-01 10:50:00,6.4,6.42,6.39,6.42,102000.0,5.1555,5.1716,5.1474,5.1716,102000.0
2009-05-01 11:00:00,6.42,6.43,6.4,6.42,81200.0,5.1716,5.1797,5.1555,5.1716,81200.0
2009-05-01 11:10:00,6.42,6.45,6.42,6.45,80800.0,5.1716,5.1958,5.1716,5.1958,80800.0
2009-05-01 11:20:00,6.45,6.45,6.43,6.43,76400.0,5.1958,5.1958,5.1797,5.1797,76400.0
2009-05-01 11:30:00,6.43,6.43,6.42,6.42,81200.0,5.1797,5.1797,5.1716,5.1716,81200.0
2009-05-01 11:40:00,6.42,6.43,6.42,6.43,53200.0,5.1716,5.1797,5.1716,5.1797,53200.0
2009-05-01 11:50:00,6.43,6.44,6.42,6.42,96800.0,5.1797,5.1877,5.1716,5.1716,96800.0
2009-05-01 12:00:00,6.42,6.43,6.41,6.43,82400.0,5.1716,5.1797,5.1636,5.1797,82400.0
2009-05-01 12:10:00,6.43,6.43,6.42,6.43,110400.0,5.1797,5.1797,5.1716,5.1797,110400.0
2009-05-01 12:20:00,6.43,6.44,6.43,6.43,46000.0,5.1797,5.1877,5.1797,5.1797,46000.0
2009-05-01 12:30:00,6.42,6.45,6.42,6.45,67600.0,5.1716,5.1958,5.1716,5.1958,67600.0
2009-05-01 12:40:00,6.45,6.45,6.43,6.44,54800.0,5.1958,5.1958,5.1797,5.1877,54800.0
2009-05-01 12:50:00,6.44,6.46,6.43,6.45,75600.0,5.1877,5.2038,5.1797,5.1958,75600.0
2009-05-01 13:00:00,6.45,6.45,6.43,6.44,96800.0,5.1958,5.1958,5.1797,5.1877,96800.0
2009-05-01 13:10:00,6.44,6.45,6.44,6.45,73200.0,5.1877,5.1958,5.1877,5.1958,73200.0
2009-05-01 13:20:00,6.45,6.46,6.45,6.46,40800.0,5.1958,5.2038,5.1958,5.2038,40800.0
2009-05-01 13:30:00,6.46,6.47,6.45,6.47,102000.0,5.2038,5.2119,5.1958,5.2119,102000.0
2009-05-01 13:40:00,6.47,6.48,6.46,6.47,78000.0,5.2119,5.2199,5.2038,5.2119,78000.0
2009-05-01 13:50:00,6.47,6.47,6.45,6.45,94800.0,5.2119,5.2119,5.1958,5.1958,94800.0
2009-05-01 14:00:00,6.45,6.46,6.45,6.46,93600.0,5.1958,5.2038,5.1958,5.2038,93600.0
2009-05-01 14:10:00,6.46,6.46,6.44,6.44,69600.0,5.2038,5.2038,5.1877,5.1877,69600.0
2009-05-01 14:20:00,6.44,6.46,6.44,6.44,104400.0,5.1877,5.2038,5.1877,5.1877,104400.0
2009-05-01 14:30:00,6.44,6.45,6.43,6.44,106400.0,5.1877,5.1958,5.1797,5.1877,106400.0
2009-05-01 14:40:00,6.44,6.44,6.43,6.43,96400.0,5.1877,5.1877,5.1797,5.1797,96400.0
2009-05-01 14:50:00,6.43,6.43,6.42,6.42,158400.0,5.1797,5.1797,5.1716,5.1716,158400.0
2009-05-01 15:00:00,6.43,6.45,6.43,6.43,136000.0,5.1797,5.1958,5.1797,5.1797,136000.0
2009-05-01 15:10:00,6.43,6.43,6.41,6.41,154800.0,5.1797,5.1797,5.1636,5.1636,154800.0
2009-05-01 15:20:00,6.41,6.42,6.4,6.41,178800.0,5.1636,5.1716,5.1555,5.1636,178800.0
2009-05-01 15:30:00,6.41,6.41,6.39,6.41,238400.0,5.1636,5.1636,5.1474,5.1636,238400.0
2009-05-01 15:40:00,6.41,6.43,6.41,6.42,203600.0,5.1636,5.1797,5.1636,5.1716,203600.0
2009-05-01 15:50:00,6.42,6.44,6.41,6.44,376800.0,5.1716,5.1877,5.1636,5.1877,376800.0
2009-05-04 09:30:00,6.51,6.51,6.4,6.4,149200.0,5.2441,5.2441,5.1555,5.1555,149200.0
2009-05-04 09:40:00,6.41,6.43,6.4,6.41,135200.0,5.1636,5.1797,5.1555,5.1636,135200.0
2009-05-04 09:50:00,6.4,6.41,6.37,6.4,137600.0,5.1555,5.1636,5.1313,5.1555,137600.0
2009-05-04 10:00:00,6.4,6.45,6.4,6.43,182400.0,5.1555,5.1958,5.1555,5.1797,182400.0
2009-05-04 10:10:00,6.43,6.43,6.41,6.42,87200.0,5.1797,5.1797,5.1636,5.1716,87200.0
2009-05-04 10:20:00,6.42,6.42,6.41,6.42,214400.0,5.1716,5.1716,5.1636,5.1716,214400.0
2009-05-04 10:30:00,6.42,6.46,6.41,6.46,152400.0,5.1716,5.2038,5.1636,5.2038,152400.0
2009-05-04 10:40:00,6.46,6.47,6.43,6.46,158400.0,5.2038,5.2119,5.1797,5.2038,158400.0
2009-05-04 10:50:00,6.46,6.47,6.46,6.46,78000.0,5.2038,5.2119,5.2038,5.2038,78000.0
2009-05-04 11:00:00,6.46,6.49,6.46,6.48,76800.0,5.2038,5.228,5.2038,5.2199,76800.0
2009-05-04 11:10:00,6.48,6.49,6.47,6.47,103600.0,5.2199,5.228,5.2119,5.2119,103600.0
2009-05-04 11:20:00,6.47,6.48,6.47,6.48,54400.0,5.2119,5.2199,5.2119,5.2199,54400.0
2009-05-04 11:30:00,6.48,6.49,6.47,6.47,64000.0,5.2199,5.228,5.2119,5.2119,64000.0
2009-05-04 11:40:00,6.47,6.47,6.44,6.46,83200.0,5.2119,5.2119,5.1877,5.2038,83200.0
2009-05-04 11:50:00,6.46,6.46,6.43,6.43,70800.0,5.2038,5.2038,5.1797,5.1797,70800.0
2009-05-04 12:00:00,6.43,6.45,6.42,6.42,96400.0,5.1797,5.1958,5.1716,5.1716,96400.0
2009-05-04 12:10:00,6.42,6.42,6.41,6.42,89200.0,5.1716,5.1716,5.1636,5.1716,89200.0
2009-05-04 12:20:00,6.42,6.42,6.41,6.41,44000.0,5.1716,5.1716,5.1636,5.1636,44000.0
2009-05-04 12:30:00,6.41,6.42,6.41,6.42,51600.0,5.1636,5.1716,5.1636,5.1716,51600.0
2009-05-04 12:40:00,6.42,6.44,6.42,6.43,46400.0,5.1716,5.1877,5.1716,5.1797,46400.0
2009-05-04 12:50:00,6.43,6.43,6.41,6.41,58400.0,5.1797,5.1797,5.1636,5.1636,58400.0
2009-05-04 13:00:00,6.41,6.43,6.41,6.43,32400.0,5.1636,5.1797,5.1636,5.1797,32400.0
2009-05-04 13:10:00,6.43,6.43,6.41,6.41,40800.0,5.1797,5.1797,5.1636,5.1636,40800.0
2009-05-04 13:20:00,6.42,6.42,6.42,6.42,47600.0,5.1716,5.1716,5.1716,5.1716,47600.0
2009-05-04 13:30:00,6.42,6.43,6.42,6.43,84000.0,5.1716,5.1797,5.1716,5.1797,84000.0
2009-05-04 13:40:00,6.42,6.42,6.41,6.42,122800.0,5.1716,5.1716,5.1636,5.1716,122800.0
2009-05-04 13:50:00,6.42,6.43,6.4,6.41,53200.0,5.1716,5.1797,5.1555,5.1636,53200.0
2009-05-04 14:00:00,6.41,6.41,6.4,6.4,65600.0,5.1636,5.1636,5.1555,5.1555,65600.0
2009-05-04 14:10:00,6.4,6.42,6.4,6.42,87200.0,5.1555,5.1716,5.1555,5.1716,87200.0
2009-05-04 14:20:00,6.42,6.43,6.41,6.43,74400.0,5.1716,5.1797,5.1636,5.1797,74400.0
2009-05-04 14:30:00,6.42,6.43,6.42,6.42,66800.0,5.1716,5.1797,5.1716,5.1716,66800.0
2009-05-04 14:40:00,6.42,6.42,6.41,6.42,152800.0,5.1716,5.1716,5.1636,5.1716,152800.0
2009-05-04 14:50:00,6.42,6.42,6.41,6.41,130400.0,5.1716,5.1716,5.1636,5.1636,130400.0
2009-05-04 15:00:00,6.41,6.43,6.41,6.42,145600.0,5.1636,5.1797,5.1636,5.1716,145600.0
2009-05-04 15:10:00,6.42,6.43,6.41,6.42,182800.0,5.1716,5.1797,5.1636,5.1716,182800.0
2009-05-04 15:20:00,6.43,6.43,6.41,6.43,166000.0,5.1797,5.1797,5.1636,5.1797,166000.0
2009-05-04 15:30:00,6.43,6.43,6.41,6.42,188000.0,5.1797,5.1797,5.1636,5.1716,188000.0
2009-05-04 15:40:00,6.42,6.43,6.41,6.42,250400.0,5.1716,5.1797,5.1636,5.1716,250400.0
2009-05-04 15:50:00,6.43,6.47,6.43,6.47,493200.0,5.1797,5.2119,5.1797,5.2119,493200.0
2009-05-05 09:30:00,6.43,6.46,6.4,6.45,113600.0,5.1797,5.2038,5.1555,5.1958,113600.0
2009-05-05 09:40:00,6.45,6.45,6.39,6.41,108800.0,5.1958,5.1958,5.1474,5.1636,108800.0
2009-05-05 09:50:00,6.41,6.45,6.41,6.45,144800.0,5.1636,5.1958,5.1636,5.1958,144800.0
2009-05-05 10:00:00,6.45,6.45,6.42,6.42,184400.0,5.1958,5.1958,5.1716,5.1716,184400.0
2009-05-05 10:10:00,6.43,6.44,6.42,6.43,134000.0,5.1797,5.1877,5.1716,5.1797,134000.0
2009-05-05 10:20:00,6.43,6.43,6.4,6.41,195600.0,5.1797,5.1797,5.1555,5.1636,195600.0
2009-05-05 10:30:00,6.41,6.41,6.39,6.39,93600.0,5.1636,5.1636,5.1474,5.1474,93600.0
2009-05-05 10:40:00,6.39,6.41,6.39,6.41,123200.0,5.1474,5.1636,5.1474,5.1636,123200.0
2009-05-05 10:50:00,6.41,6.41,6.41,6.41,122000.0,5.1636,5.1636,5.1636,5.1636,122000.0
2009-05-05 11:00:00,6.41,6.43,6.41,6.42,185600.0,5.1636,5.1797,5.1636,5.1716,185600.0
2009-05-05 11:10:00,6.42,6.42,6.41,6.42,76800.0,5.1716,5.1716,5.1636,5.1716,76800.0
2009-05-05 11:20:00,6.41,6.42,6.4,6.42,103600.0,5.1636,5.1716,5.1555,5.1716,103600.0
2009-05-05 11:30:00,6.42,6.43,6.42,6.43,69200.0,5.1716,5.1797,5.1716,5.1797,69200.0
2009-05-05 11:40:00,6.43,6.44,6.43,6.43,90000.0,5.1797,5.1877,5.1797,5.1797,90000.0
2009-05-05 11:50:00,6.43,6.44,6.43,6.43,94000.0,5.1797,5.1877,5.1797,5.1797,94000.0
2009-05-05 12:00:00,6.43,6.44,6.43,6.44,86000.0,5.1797,5.1877,5.1797,5.1877,86000.0
2009-05-05 12:10:00,6.44,6.44,6.43,6.43,56800.0,5.1877,5.1877,5.1797,5.1797,56800.0
2009-05-05 12:20:00,6.44,6.44,6.43,6.43,58800.0,5.1877,5.1877,5.1797,5.1797,58800.0
2009-05-05 12:30:00,6.43,6.44,6.43,6.44,190000.0,5.1797,5.1877,5.1797,5.1877,190000.0
2009-05-05 12:40:00,6.44,6.44,6.43,6.44,90000.0,5.1877,5.1877,5.1797,5.1877,90000.0
2009-05-05 12:50:00,6.44,6.45,6.44,6.44,92400.0,5.1877,5.1958,5.1877,5.1877,92400.0
2009-05-05 13:00:00,6.45,6.45,6.44,6.45,72400.0,5.1958,5.1958,5.1877,5.1958,72400.0
2009-05-05 13:10:00,6.45,6.45,6.43,6.44,97200.0,5.1958,5.1958,5.1797,5.1877,97200.0
2009-05-05 13:20:00,6.44,6.45,6.43,6.43,88400.0,5.1877,5.1958,5.1797,5.1797,88400.0
2009-05-05 13:30:00,6.43,6.44,6.43,6.44,80000.0,5.1797,5.1877,5.1797,5.1877,80000.0
2009-05-05 13:40:00,6.44,6.45,6.43,6.45,107200.0,5.1877,5.1958,5.1797,5.1958,107200.0
2009-05-05 13:50:00,6.45,6.45,6.45,6.45,91600.0,5.1958,5.1958,5.1958,5.1958,91600.0
2009-05-05 14:00:00,6.45,6.46,6.44,6.45,95200.0,5.1958,5.2038,5.1877,5.1958,95200.0
2009-05-05 14:10:00,6.45,6.46,6.45,6.45,150800.0,5.1958,5.2038,5.1958,5.1958,150800.0
2009-05-05 14:20:00,6.45,6.45,6.43,6.43,225600.0,5.1958,5.1958,5.1797,5.1797,225600.0
2009-05-05 14:30:00,6.43,6.44,6.42,6.44,258400.0,5.1797,5.1877,5.1716,5.1877,258400.0
2009-05-05 14:40:00,6.44,6.45,6.43,6.45,160800.0,5.1877,5.1958,5.1797,5.1958,160800.0
2009-05-05 14:50:00,6.45,6.46,6.45,6.45,135600.0,5.1958,5.2038,5.1958,5.1958,135600.0
2009-05-05 15:00:00,6.45,6.47,6.45,6.47,190000.0,5.1958,5.2119,5.1958,5.2119,190000.0
2009-05-05 15:10:00,6.47,6.47,6.45,6.46,193200.0,5.2119,5.2119,5.1958,5.2038,193200.0
2009-05-05 15:20:00,6.46,6.47,6.45,6.47,199200.0,5.2038,5.2119,5.1958,5.2119,199200.0
2009-05-05 15:30:00,6.47,6.49,6.47,6.48,191600.0,5.2119,5.228,5.2119,5.2199,191600.0
2009-05-05 15:40:00,6.48,6.49,6.47,6.48,261200.0,5.2199,5.228,5.2119,5.2199,261200.0
2009-05-05 15:50:00,6.48,6.49,6.47,6.48,350000.0,5.2199,5.228,5.2119,5.2199,350000.0
2009-05-06 09:30:00,6.54,6.54,6.47,6.47,136000.0,5.2683,5.2683,5.2119,5.2119,136000.0
2009-05-06 09:40:00,6.48,6.48,6.43,6.44,88000.0,5.2199,5.2199,5.1797,5.1877,88000.0
2009-05-06 09:50:00,6.44,6.45,6.43,6.44,112000.0,5.1877,5.1958,5.1797,5.1877,112000.0
2009-05-06 10:00:00,6.44,6.45,6.39,6.4,145200.0,5.1877,5.1958,5.1474,5.1555,145200.0
2009-05-06 10:10:00,6.4,6.4,6.38,6.39,100000.0,5.1555,5.1555,5.1394,5.1474,100000.0
2009-05-06 10:20:00,6.39,6.39,6.37,6.37,180000.0,5.1474,5.1474,5.1313,5.1313,180000.0
2009-05-06 10:30:00,6.37,6.38,6.35,6.38,133600.0,5.1313,5.1394,5.1152,5.1394,133600.0
2009-05-06 10:40:00,6.38,6.39,6.36,6.36,53600.0,5.1394,5.1474,5.1233,5.1233,53600.0
2009-05-06 10:50:00,6.36,6.39,6.36,6.39,69600.0,5.1233,5.1474,5.1233,5.1474,69600.0
2009-05-06 11:00:00,6.39,6.4,6.37,6.38,64000.0,5.1474,5.1555,5.1313,5.1394,64000.0
2009-05-06 11:10:00,6.38,6.39,6.36,6.36,92000.0,5.1394,5.1474,5.1233,5.1233,92000.0
2009-05-06 11:20:00,6.36,6.38,6.35,6.38,56800.0,5.1233,5.1394,5.1152,5.1394,56800.0
2009-05-06 11:30:00,6.38,6.4,6.37,6.39,70000.0,5.1394,5.1555,5.1313,5.1474,70000.0
2009-05-06 11:40:00,6.39,6.4,6.39,6.4,52400.0,5.1474,5.1555,5.1474,5.1555,52400.0
2009-05-06 11:50:00,6.4,6.42,6.4,6.42,60400.0,5.1555,5.1716,5.1555,5.1716,60400.0
2009-05-06 12:00:00,6.42,6.43,6.42,6.43,83600.0,5.1716,5.1797,5.1716,5.1797,83600.0
2009-05-06 12:10:00,6.43,6.46,6.43,6.45,73200.0,5.1797,5.2038,5.1797,5.1958,73200.0
2009-05-06 12:20:00,6.45,6.46,6.45,6.46,53600.0,5.1958,5.2038,5.1958,5.2038,53600.0
2009-05-06 12:30:00,6.46,6.46,6.43,6.43,76800.0,5.2038,5.2038,5.1797,5.1797,76800.0
2009-05-06 12:40:00,6.43,6.44,6.43,6.44,46400.0,5.1797,5.1877,5.1797,5.1877,46400.0
2009-05-06 12:50:00,6.44,6.44,6.42,6.42,90000.0,5.1877,5.1877,5.1716,5.1716,90000.0
2009-05-06 13:00:00,6.42,6.42,6.4,6.4,51200.0,5.1716,5.1716,5.1555,5.1555,51200.0
2009-05-06 13:10:00,6.4,6.42,6.39,6.42,174800.0,5.1555,5.1716,5.1474,5.1716,174800.0
2009-05-06 13:20:00,6.42,6.43,6.41,6.41,97200.0,5.1716,5.1797,5.1636,5.1636,97200.0
2009-05-06 13:30:00,6.41,6.43,6.41,6.42,101200.0,5.1636,5.1797,5.1636,5.1716,101200.0
2009-05-06 13:40:00,6.42,6.43,6.41,6.42,75200.0,5.1716,5.1797,5.1636,5.1716,75200.0
2009-05-06 13:50:00,6.42,6.46,6.42,6.46,111200.0,5.1716,5.2038,5.1716,5.2038,111200.0
2009-05-06 14:00:00,6.46,6.46,6.44,6.45,52800.0,5.2038,5.2038,5.1877,5.1958,52800.0
2009-05-06 14:10:00,6.45,6.45,6.44,6.45,86800.0,5.1958,5.1958,5.1877,5.1958,86800.0
2009-05-06 14:20:00,6.45,6.49,6.45,6.48,175600.0,5.1958,5.228,5.1958,5.2199,175600.0
2009-05-06 14:30:00,6.48,6.49,6.48,6.48,178800.0,5.2199,5.228,5.2199,5.2199,178800.0
2009-05-06 14:40:00,6.48,6.48,6.46,6.47,138400.0,5.2199,5.2199,5.2038,5.2119,138400.0
2009-05-06 14:50:00,6.47,6.48,6.45,6.45,70800.0,5.2119,5.2199,5.1958,5.1958,70800.0
2009-05-06 15:00:00,6.45,6.45,6.43,6.44,160400.0,5.1958,5.1958,5.1797,5.1877,160400.0
2009-05-06 15:10:00,6.44,6.44,6.43,6.43,58800.0,5.1877,5.1877,5.1797,5.1797,58800.0
2009-05-06 15:20:00,6.43,6.44,6.41,6.42,267600.0,5.1797,5.1877,5.1636,5.1716,267600.0
2009-05-06 15:30:00,6.42,6.43,6.41,6.42,260000.0,5.1716,5.1797,5.1636,5.1716,260000.0
2009-05-06 15:40:00,6.42,6.44,6.42,6.44,201600.0,5.1716,5.1877,5.1716,5.1877,201600.0
2009-05-06 15:50:00,6.45,6.46,6.43,6.46,374400.0,5.1958,5.2038,5.1797,5.2038,374400.0
2009-05-07 09:30:00,6.49,6.52,6.45,6.51,228800.0,5.228,5.2522,5.1958,5.2441,228800.0
2009-05-07 09:40:00,6.5,6.52,6.43,6.44,198400.0,5.2361,5.2522,5.1797,5.1877,198400.0
2009-05-07 09:50:00,6.44,6.46,6.42,6.44,196800.0,5.1877,5.2038,5.1716,5.1877,196800.0
2009-05-07 10:00:00,6.44,6.45,6.38,6.4,169600.0,5.1877,5.1958,5.1394,5.1555,169600.0
2009-05-07 10:10:00,6.4,6.41,6.39,6.4,144400.0,5.1555,5.1636,5.1474,5.1555,144400.0
2009-05-07 10:20:00,6.4,6.4,6.37,6.4,324000.0,5.1555,5.1555,5.1313,5.1555,324000.0
2009-05-07 10:30:00,6.4,6.42,6.4,6.42,178000.0,5.1555,5.1716,5.1555,5.1716,178000.0
2009-05-07 10:40:00,6.42,6.42,6.4,6.41,84400.0,5.1716,5.1716,5.1555,5.1636,84400.0
2009-05-07 10:50:00,6.41,6.43,6.41,6.41,78400.0,5.1636,5.1797,5.1636,5.1636,78400.0
2009-05-07 11:00:00,6.41,6.43,6.4,6.41,234400.0,5.1636,5.1797,5.1555,5.1636,234400.0
2009-05-07 11:10:00,6.41,6.41,6.4,6.41,118000.0,5.1636,5.1636,5.1555,5.1636,118000.0
2009-05-07 11:20:00,6.41,6.41,6.4,6.41,95200.0,5.1636,5.1636,5.1555,5.1636,95200.0
2009-05-07 11:30:00,6.41,6.41,6.4,6.41,100400.0,5.1636,5.1636,5.1555,5.1636,100400.0
2009-05-07 11:40:00,6.41,6.42,6.4,6.4,126400.0,5.1636,5.1716,5.1555,5.1555,126400.0
2009-05-07 11:50:00,6.4,6.42,6.4,6.42,133600.0,5.1555,5.1716,5.1555,5.1716,133600.0
2009-05-07 12:00:00,6.42,6.42,6.41,6.41,81600.0,5.1716,5.1716,5.1636,5.1636,81600.0
2009-05-07 12:10:00,6.41,6.41,6.4,6.41,41600.0,5.1636,5.1636,5.1555,5.1636,41600.0
2009-05-07 12:20:00,6.41,6.41,6.4,6.41,80400.0,5.1636,5.1636,5.1555,5.1636,80400.0
2009-05-07 12:30:00,6.41,6.41,6.41,6.41,40000.0,5.1636,5.1636,5.1636,5.1636,40000.0
2009-05-07 12:40:00,6.41,6.42,6.41,6.42,98000.0,5.1636,5.1716,5.1636,5.1716,98000.0
2009-05-07 12:50:00,6.42,6.43,6.42,6.43,67200.0,5.1716,5.1797,5.1716,5.1797,67200.0
2009-05-07 13:00:00,6.43,6.43,6.41,6.42,129200.0,5.1797,5.1797,5.1636,5.1716,129200.0
2009-05-07 13:10:00,6.42,6.42,6.41,6.42,135200.0,5.1716,5.1716,5.1636,5.1716,135200.0
2009-05-07 13:20:00,6.42,6.43,6.42,6.42,86000.0,5.1716,5.1797,5.1716,5.1716,86000.0
2009-05-07 13:30:00,6.42,6.42,6.4,6.4,223200.0,5.1716,5.1716,5.1555,5.1555,223200.0
2009-05-07 13:40:00,6.4,6.4,6.39,6.4,152800.0,5.1555,5.1555,5.1474,5.1555,152800.0
2009-05-07 13:50:00,6.4,6.41,6.4,6.4,124000.0,5.1555,5.1636,5.1555,5.1555,124000.0
2009-05-07 14:00:00,6.4,6.41,6.4,6.4,144400.0,5.1555,5.1636,5.1555,5.1555,144400.0
2009-05-07 14:10:00,6.4,6.4,6.39,6.4,181200.0,5.1555,5.1555,5.1474,5.1555,181200.0
2009-05-07 14:20:00,6.4,6.41,6.4,6.41,170000.0,5.1555,5.1636,5.1555,5.1636,170000.0
2009-05-07 14:30:00,6.41,6.41,6.4,6.4,179200.0,5.1636,5.1636,5.1555,5.1555,179200.0
2009-05-07 14:40:00,6.4,6.42,6.4,6.42,248000.0,5.1555,5.1716,5.1555,5.1716,248000.0
2009-05-07 14:50:00,6.42,6.43,6.4,6.42,260800.0,5.1716,5.1797,5.1555,5.1716,260800.0
2009-05-07 15:00:00,6.42,6.43,6.41,6.42,268800.0,5.1716,5.1797,5.1636,5.1716,268800.0
2009-05-07 15:10:00,6.42,6.42,6.41,6.42,191600.0,5.1716,5.1716,5.1636,5.1716,191600.0
2009-05-07 15:20:00,6.42,6.43,6.4,6.41,210800.0,5.1716,5.1797,5.1555,5.1636,210800.0
2009-05-07 15:30:00,6.41,6.41,6.38,6.41,411200.0,5.1636,5.1636,5.1394,5.1636,411200.0
2009-05-07 15:40:00,6.41,6.42,6.4,6.42,311600.0,5.1636,5.1716,5.1555,5.1716,311600.0
2009-05-07 15:50:00,6.42,6.43,6.4,6.42,494000.0,5.1716,5.1797,5.1555,5.1716,494000.0
2009-05-08 09:30:00,6.49,6.5,6.42,6.49,116000.0,5.228,5.2361,5.1716,5.228,116000.0
2009-05-08 09:40:00,6.49,6.55,6.49,6.54,142000.0,5.228,5.2763,5.228,5.2683,142000.0
2009-05-08 09:50:00,6.53,6.53,6.49,6.5,106000.0,5.2602,5.2602,5.228,5.2361,106000.0
2009-05-08 10:00:00,6.5,6.52,6.49,6.51,176000.0,5.2361,5.2522,5.228,5.2441,176000.0
2009-05-08 10:10:00,6.51,6.51,6.49,6.51,426400.0,5.2441,5.2441,5.228,5.2441,426400.0
2009-05-08 10:20:00,6.51,6.51,6.49,6.51,170800.0,5.2441,5.2441,5.228,5.2441,170800.0
2009-05-08 10:30:00,6.51,6.51,6.49,6.5,195200.0,5.2441,5.2441,5.228,5.2361,195200.0
2009-05-08 10:40:00,6.5,6.51,6.48,6.48,140000.0,5.2361,5.2441,5.2199,5.2199,140000.0
2009-05-08 10:50:00,6.48,6.49,6.46,6.47,175200.0,5.2199,5.228,5.2038,5.2119,175200.0
2009-05-08 11:00:00,6.47,6.5,6.47,6.5,109200.0,5.2119,5.2361,5.2119,5.2361,109200.0
2009-05-08 11:10:00,6.5,6.51,6.5,6.51,190400.0,5.2361,5.2441,5.2361,5.2441,190400.0
2009-05-08 11:20:00,6.51,6.51,6.49,6.49,167600.0,5.2441,5.2441,5.228,5.228,167600.0
2009-05-08 11:30:00,6.5,6.51,6.47,6.47,128800.0,5.2361,5.2441,5.2119,5.2119,128800.0
2009-05-08 11:40:00,6.47,6.49,6.47,6.48,94400.0,5.2119,5.228,5.2119,5.2199,94400.0
2009-05-08 11:50:00,6.48,6.49,6.48,6.49,52800.0,5.2199,5.228,5.2199,5.228,52800.0
2009-05-08 12:00:00,6.49,6.5,6.48,6.49,94400.0,5.228,5.2361,5.2199,5.228,94400.0
2009-05-08 12:10:00,6.49,6.53,6.49,6.52,118800.0,5.228,5.2602,5.228,5.2522,118800.0
2009-05-08 12:20:00,6.52,6.52,6.51,6.51,48000.0,5.2522,5.2522,5.2441,5.2441,48000.0
2009-05-08 12:30:00,6.51,6.52,6.5,6.51,50800.0,5.2441,5.2522,5.2361,5.2441,50800.0
2009-05-08 12:40:00,6.51,6.53,6.51,6.51,78400.0,5.2441,5.2602,5.2441,5.2441,78400.0
2009-05-08 12:50:00,6.51,6.54,6.51,6.54,80000.0,5.2441,5.2683,5.2441,5.2683,80000.0
2009-05-08 13:00:00,6.53,6.54,6.51,6.52,86000.0,5.2602,5.2683,5.2441,5.2522,86000.0
2009-05-08 13:10:00,6.52,6.52,6.51,6.52,71600.0,5.2522,5.2522,5.2441,5.2522,71600.0
2009-05-08 13:20:00,6.52,6.53,6.52,6.52,59200.0,5.2522,5.2602,5.2522,5.2522,59200.0
2009-05-08 13:30:00,6.52,6.52,6.5,6.51,66800.0,5.2522,5.2522,5.2361,5.2441,66800.0
2009-05-08 13:40:00,6.51,6.52,6.5,6.51,92000.0,5.2441,5.2522,5.2361,5.2441,92000.0
2009-05-08 13:50:00,6.51,6.51,6.5,6.5,114800.0,5.2441,5.2441,5.2361,5.2361,114800.0
2009-05-08 14:00:00,6.5,6.52,6.5,6.51,73200.0,5.2361,5.2522,5.2361,5.2441,73200.0
2009-05-08 14:10:00,6.51,6.52,6.5,6.5,364800.0,5.2441,5.2522,5.2361,5.2361,364800.0
2009-05-08 14:20:00,6.51,6.52,6.5,6.5,125200.0,5.2441,5.2522,5.2361,5.2361,125200.0
2009-05-08 14:30:00,6.51,6.52,6.5,6.51,121200.0,5.2441,5.2522,5.2361,5.2441,121200.0
2009-05-08 14:40:00,6.51,6.53,6.5,6.53,112400.0,5.2441,5.2602,5.2361,5.2602,112400.0
2009-05-08 14:50:00,6.53,6.54,6.53,6.53,106800.0,5.2602,5.2683,5.2602,5.2602,106800.0
2009-05-08 15:00:00,6.53,6.54,6.51,6.51,163600.0,5.2602,5.2683,5.2441,5.2441,163600.0
2009-05-08 15:10:00,6.51,6.51,6.5,6.51,82400.0,5.2441,5.2441,5.2361,5.2441,82400.0
2009-05-08 15:20:00,6.51,6.52,6.51,6.51,117600.0,5.2441,5.2522,5.2441,5.2441,117600.0
2009-05-08 15:30:00,6.5,6.51,6.49,6.49,145200.0,5.2361,5.2441,5.228,5.228,145200.0
2009-05-08 15:40:00,6.49,6.51,6.49,6.5,216000.0,5.228,5.2441,5.228,5.2361,216000.0
2009-05-08 15:50:00,6.5,6.51,6.49,6.5,410400.0,5.2361,5.2441,5.228,5.2361,410400.0
2009-05-11 09:30:00,6.45,6.49,6.42,6.47,124000.0,5.1958,5.228,5.1716,5.2119,124000.0
2009-05-11 09:40:00,6.47,6.47,6.41,6.42,119600.0,5.2119,5.2119,5.1636,5.1716,119600.0
2009-05-11 09:50:00,6.42,6.45,6.42,6.42,128400.0,5.1716,5.1958,5.1716,5.1716,128400.0
2009-05-11 10:00:00,6.42,6.43,6.4,6.41,133600.0,5.1716,5.1797,5.1555,5.1636,133600.0
2009-05-11 10:10:00,6.41,6.45,6.4,6.44,108000.0,5.1636,5.1958,5.1555,5.1877,108000.0
2009-05-11 10:20:00,6.45,6.47,6.44,6.45,131600.0,5.1958,5.2119,5.1877,5.1958,131600.0
2009-05-11 10:30:00,6.45,6.5,6.43,6.47,209200.0,5.1958,5.2361,5.1797,5.2119,209200.0
2009-05-11 10:40:00,6.47,6.5,6.47,6.48,62800.0,5.2119,5.2361,5.2119,5.2199,62800.0
2009-05-11 10:50:00,6.48,6.49,6.46,6.47,77200.0,5.2199,5.228,5.2038,5.2119,77200.0
2009-05-11 11:00:00,6.47,6.48,6.45,6.45,100000.0,5.2119,5.2199,5.1958,5.1958,100000.0
2009-05-11 11:10:00,6.45,6.47,6.44,6.46,106400.0,5.1958,5.2119,5.1877,5.2038,106400.0
2009-05-11 11:20:00,6.46,6.46,6.45,6.45,40400.0,5.2038,5.2038,5.1958,5.1958,40400.0
2009-05-11 11:30:00,6.45,6.45,6.43,6.43,94400.0,5.1958,5.1958,5.1797,5.1797,94400.0
2009-05-11 11:40:00,6.43,6.43,6.42,6.43,90800.0,5.1797,5.1797,5.1716,5.1797,90800.0
2009-05-11 11:50:00,6.43,6.45,6.43,6.44,81600.0,5.1797,5.1958,5.1797,5.1877,81600.0
2009-05-11 12:00:00,6.44,6.46,6.43,6.46,68800.0,5.1877,5.2038,5.1797,5.2038,68800.0
2009-05-11 12:10:00,6.46,6.48,6.46,6.48,74400.0,5.2038,5.2199,5.2038,5.2199,74400.0
2009-05-11 12:20:00,6.48,6.5,6.48,6.5,67200.0,5.2199,5.2361,5.2199,5.2361,67200.0
2009-05-11 12:30:00,6.5,6.5,6.49,6.5,63200.0,5.2361,5.2361,5.228,5.2361,63200.0
2009-05-11 12:40:00,6.5,6.5,6.48,6.48,102000.0,5.2361,5.2361,5.2199,5.2199,102000.0
2009-05-11 12:50:00,6.48,6.48,6.47,6.47,36800.0,5.2199,5.2199,5.2119,5.2119,36800.0
2009-05-11 13:00:00,6.47,6.48,6.46,6.48,77200.0,5.2119,5.2199,5.2038,5.2199,77200.0
2009-05-11 13:10:00,6.48,6.51,6.48,6.5,132000.0,5.2199,5.2441,5.2199,5.2361,132000.0
2009-05-11 13:20:00,6.5,6.5,6.49,6.5,74800.0,5.2361,5.2361,5.228,5.2361,74800.0
2009-05-11 13:30:00,6.49,6.52,6.49,6.52,205600.0,5.228,5.2522,5.228,5.2522,205600.0
2009-05-11 13:40:00,6.52,6.52,6.5,6.51,140400.0,5.2522,5.2522,5.2361,5.2441,140400.0
2009-05-11 13:50:00,6.51,6.51,6.5,6.51,88400.0,5.2441,5.2441,5.2361,5.2441,88400.0
2009-05-11 14:00:00,6.52,6.52,6.5,6.5,74400.0,5.2522,5.2522,5.2361,5.2361,74400.0
2009-05-11 14:10:00,6.51,6.52,6.5,6.5,112000.0,5.2441,5.2522,5.2361,5.2361,112000.0
2009-05-11 14:20:00,6.5,6.5,6.48,6.49,124000.0,5.2361,5.2361,5.2199,5.228,124000.0
2009-05-11 14:30:00,6.49,6.49,6.47,6.47,122800.0,5.228,5.228,5.2119,5.2119,122800.0
2009-05-11 14:40:00,6.47,6.49,6.47,6.49,82800.0,5.2119,5.228,5.2119,5.228,82800.0
2009-05-11 14:50:00,6.49,6.49,6.48,6.48,47600.0,5.228,5.228,5.2199,5.2199,47600.0
2009-05-11 15:00:00,6.48,6.48,6.46,6.46,95200.0,5.2199,5.2199,5.2038,5.2038,95200.0
2009-05-11 15:10:00,6.46,6.47,6.45,6.46,165600.0,5.2038,5.2119,5.1958,5.2038,165600.0
2009-05-11 15:20:00,6.46,6.46,6.44,6.45,103600.0,5.2038,5.2038,5.1877,5.1958,103600.0
2009-05-11 15:30:00,6.45,6.45,6.43,6.43,220800.0,5.1958,5.1958,5.1797,5.1797,220800.0
2009-05-11 15:40:00,6.43,6.45,6.43,6.43,280800.0,5.1797,5.1958,5.1797,5.1797,280800.0
2009-05-11 15:50:00,6.43,6.45,6.41,6.42,468400.0,5.1797,5.1958,5.1636,5.1716,468400.0
2009-05-12 09:30:00,6.46,6.49,6.41,6.41,95600.0,5.2038,5.228,5.1636,5.1636,95600.0
2009-05-12 09:40:00,6.41,6.41,6.38,6.38,145600.0,5.1636,5.1636,5.1394,5.1394,145600.0
2009-05-12 09:50:00,6.38,6.38,6.36,6.36,198400.0,5.1394,5.1394,5.1233,5.1233,198400.0
2009-05-12 10:00:00,6.36,6.36,6.32,6.33,233600.0,5.1233,5.1233,5.0911,5.0991,233600.0
2009-05-12 10:10:00,6.33,6.33,6.32,6.32,181200.0,5.0991,5.0991,5.0911,5.0911,181200.0
2009-05-12 10:20:00,6.33,6.34,6.32,6.33,113200.0,5.0991,5.1072,5.0911,5.0991,113200.0
2009-05-12 10:30:00,6.32,6.32,6.3,6.31,148800.0,5.0911,5.0911,5.0749,5.083,148800.0
2009-05-12 10:40:00,6.31,6.33,6.31,6.32,90400.0,5.083,5.0991,5.083,5.0911,90400.0
2009-05-12 10:50:00,6.32,6.32,6.31,6.32,68400.0,5.0911,5.0911,5.083,5.0911,68400.0
2009-05-12 11:00:00,6.32,6.33,6.32,6.32,76000.0,5.0911,5.0991,5.0911,5.0911,76000.0
2009-05-12 11:10:00,6.32,6.33,6.31,6.31,84000.0,5.0911,5.0991,5.083,5.083,84000.0
2009-05-12 11:20:00,6.32,6.32,6.31,6.31,78800.0,5.0911,5.0911,5.083,5.083,78800.0
2009-05-12 11:30:00,6.31,6.32,6.31,6.31,76800.0,5.083,5.0911,5.083,5.083,76800.0
2009-05-12 11:40:00,6.31,6.32,6.31,6.31,84800.0,5.083,5.0911,5.083,5.083,84800.0
2009-05-12 11:50:00,6.31,6.32,6.31,6.32,84400.0,5.083,5.0911,5.083,5.0911,84400.0
2009-05-12 12:00:00,6.32,6.32,6.31,6.31,142000.0,5.0911,5.0911,5.083,5.083,142000.0
2009-05-12 12:10:00,6.31,6.31,6.31,6.31,84000.0,5.083,5.083,5.083,5.083,84000.0
2009-05-12 12:20:00,6.31,6.32,6.31,6.31,66800.0,5.083,5.0911,5.083,5.083,66800.0
2009-05-12 12:30:00,6.31,6.31,6.31,6.31,68800.0,5.083,5.083,5.083,5.083,68800.0
2009-05-12 12:40:00,6.31,6.31,6.31,6.31,46400.0,5.083,5.083,5.083,5.083,46400.0
2009-05-12 12:50:00,6.31,6.31,6.31,6.31,74000.0,5.083,5.083,5.083,5.083,74000.0
2009-05-12 13:00:00,6.31,6.31,6.31,6.31,71200.0,5.083,5.083,5.083,5.083,71200.0
2009-05-12 13:10:00,6.31,6.32,6.31,6.32,51200.0,5.083,5.0911,5.083,5.0911,51200.0
2009-05-12 13:20:00,6.31,6.32,6.31,6.31,56400.0,5.083,5.0911,5.083,5.083,56400.0
2009-05-12 13:30:00,6.31,6.32,6.31,6.32,90400.0,5.083,5.0911,5.083,5.0911,90400.0
2009-05-12 13:40:00,6.32,6.32,6.31,6.31,64400.0,5.0911,5.0911,5.083,5.083,64400.0
2009-05-12 13:50:00,6.31,6.32,6.31,6.31,38000.0,5.083,5.0911,5.083,5.083,38000.0
2009-05-12 14:00:00,6.31,6.33,6.31,6.32,93200.0,5.083,5.0991,5.083,5.0911,93200.0
2009-05-12 14:10:00,6.33,6.33,6.31,6.31,99600.0,5.0991,5.0991,5.083,5.083,99600.0
2009-05-12 14:20:00,6.31,6.32,6.31,6.32,132800.0,5.083,5.0911,5.083,5.0911,132800.0
2009-05-12 14:30:00,6.31,6.33,6.31,6.33,76800.0,5.083,5.0991,5.083,5.0991,76800.0
2009-05-12 14:40:00,6.33,6.34,6.33,6.34,113600.0,5.0991,5.1072,5.0991,5.1072,113600.0
2009-05-12 14:50:00,6.34,6.38,6.34,6.37,148800.0,5.1072,5.1394,5.1072,5.1313,148800.0
2009-05-12 15:00:00,6.37,6.39,6.37,6.38,131600.0,5.1313,5.1474,5.1313,5.1394,131600.0
2009-05-12 15:10:00,6.38,6.38,6.37,6.37,128800.0,5.1394,5.1394,5.1313,5.1313,128800.0
2009-05-12 15:20:00,6.37,6.4,6.37,6.39,147600.0,5.1313,5.1555,5.1313,5.1474,147600.0
2009-05-12 15:30:00,6.39,6.4,6.37,6.37,220000.0,5.1474,5.1555,5.1313,5.1313,220000.0
2009-05-12 15:40:00,6.37,6.37,6.36,6.37,199600.0,5.1313,5.1313,5.1233,5.1313,199600.0
2009-05-12 15:50:00,6.36,6.36,6.34,6.36,574800.0,5.1233,5.1233,5.1072,5.1233,574800.0
2009-05-13 09:30:00,6.34,6.45,6.26,6.26,284400.0,5.1072,5.1958,5.0427,5.0427,284400.0
2009-05-13 09:40:00,6.26,6.27,6.24,6.26,186800.0,5.0427,5.0508,5.0266,5.0427,186800.0
2009-05-13 09:50:00,6.27,6.27,6.26,6.26,117200.0,5.0508,5.0508,5.0427,5.0427,117200.0
2009-05-13 10:00:00,6.26,6.26,6.24,6.25,241600.0,5.0427,5.0427,5.0266,5.0347,241600.0
2009-05-13 10:10:00,6.25,6.26,6.24,6.26,123200.0,5.0347,5.0427,5.0266,5.0427,123200.0
2009-05-13 10:20:00,6.26,6.29,6.26,6.26,138800.0,5.0427,5.0669,5.0427,5.0427,138800.0
2009-05-13 10:30:00,6.27,6.27,6.24,6.24,106400.0,5.0508,5.0508,5.0266,5.0266,106400.0
2009-05-13 10:40:00,6.24,6.24,6.23,6.24,115600.0,5.0266,5.0266,5.0186,5.0266,115600.0
2009-05-13 10:50:00,6.24,6.25,6.23,6.23,54400.0,5.0266,5.0347,5.0186,5.0186,54400.0
2009-05-13 11:00:00,6.23,6.25,6.23,6.24,154400.0,5.0186,5.0347,5.0186,5.0266,154400.0
2009-05-13 11:10:00,6.24,6.25,6.24,6.25,70000.0,5.0266,5.0347,5.0266,5.0347,70000.0
2009-05-13 11:20:00,6.25,6.26,6.25,6.26,48400.0,5.0347,5.0427,5.0347,5.0427,48400.0
2009-05-13 11:30:00,6.26,6.26,6.23,6.23,88000.0,5.0427,5.0427,5.0186,5.0186,88000.0
2009-05-13 11:40:00,6.23,6.23,6.23,6.23,45200.0,5.0186,5.0186,5.0186,5.0186,45200.0
2009-05-13 11:50:00,6.23,6.24,6.23,6.23,59200.0,5.0186,5.0266,5.0186,5.0186,59200.0
2009-05-13 12:00:00,6.23,6.24,6.23,6.24,60800.0,5.0186,5.0266,5.0186,5.0266,60800.0
2009-05-13 12:10:00,6.24,6.25,6.23,6.25,114000.0,5.0266,5.0347,5.0186,5.0347,114000.0
2009-05-13 12:20:00,6.24,6.26,6.24,6.26,44400.0,5.0266,5.0427,5.0266,5.0427,44400.0
2009-05-13 12:30:00,6.26,6.26,6.26,6.26,19600.0,5.0427,5.0427,5.0427,5.0427,19600.0
2009-05-13 12:40:00,6.26,6.26,6.24,6.24,36000.0,5.0427,5.0427,5.0266,5.0266,36000.0
2009-05-13 12:50:00,6.24,6.24,6.22,6.22,68400.0,5.0266,5.0266,5.0105,5.0105,68400.0
2009-05-13 13:00:00,6.22,6.23,6.21,6.21,69600.0,5.0105,5.0186,5.0024,5.0024,69600.0
2009-05-13 13:10:00,6.22,6.23,6.21,6.23,42800.0,5.0105,5.0186,5.0024,5.0186,42800.0
2009-05-13 13:20:00,6.23,6.23,6.21,6.21,54400.0,5.0186,5.0186,5.0024,5.0024,54400.0
2009-05-13 13:30:00,6.21,6.21,6.2,6.21,77600.0,5.0024,5.0024,4.9944,5.0024,77600.0
2009-05-13 13:40:00,6.21,6.23,6.2,6.2,101200.0,5.0024,5.0186,4.9944,4.9944,101200.0
2009-05-13 13:50:00,6.2,6.22,6.2,6.22,82000.0,4.9944,5.0105,4.9944,5.0105,82000.0
2009-05-13 14:00:00,6.22,6.22,6.2,6.2,53600.0,5.0105,5.0105,4.9944,4.9944,53600.0
2009-05-13 14:10:00,6.2,6.21,6.18,6.19,80800.0,4.9944,5.0024,4.9783,4.9863,80800.0
2009-05-13 14:20:00,6.18,6.2,6.17,6.19,128800.0,4.9783,4.9944,4.9702,4.9863,128800.0
2009-05-13 14:30:00,6.19,6.2,6.18,6.2,45200.0,4.9863,4.9944,4.9783,4.9944,45200.0
2009-05-13 14:40:00,6.2,6.2,6.19,6.2,91600.0,4.9944,4.9944,4.9863,4.9944,91600.0
2009-05-13 14:50:00,6.2,6.23,6.2,6.23,135200.0,4.9944,5.0186,4.9944,5.0186,135200.0
2009-05-13 15:00:00,6.23,6.23,6.2,6.2,179600.0,5.0186,5.0186,4.9944,4.9944,179600.0
2009-05-13 15:10:00,6.2,6.2,6.19,6.2,102400.0,4.9944,4.9944,4.9863,4.9944,102400.0
2009-05-13 15:20:00,6.2,6.22,6.19,6.2,131200.0,4.9944,5.0105,4.9863,4.9944,131200.0
2009-05-13 15:30:00,6.2,6.22,6.2,6.21,110400.0,4.9944,5.0105,4.9944,5.0024,110400.0
2009-05-13 15:40:00,6.21,6.23,6.2,6.22,407600.0,5.0024,5.0186,4.9944,5.0105,407600.0
2009-05-13 15:50:00,6.22,6.22,6.2,6.2,573200.0,5.0105,5.0105,4.9944,4.9944,573200.0
2009-05-14 09:30:00,6.23,6.28,6.22,6.25,123200.0,5.0186,5.0588,5.0105,5.0347,123200.0
2009-05-14 09:40:00,6.25,6.27,6.24,6.24,135200.0,5.0347,5.0508,5.0266,5.0266,135200.0
2009-05-14 09:50:00,6.24,6.27,6.24,6.27,126000.0,5.0266,5.0508,5.0266,5.0508,126000.0
2009-05-14 10:00:00,6.27,6.31,6.27,6.3,123200.0,5.0508,5.083,5.0508,5.0749,123200.0
2009-05-14 10:10:00,6.3,6.31,6.29,6.29,75600.0,5.0749,5.083,5.0669,5.0669,75600.0
2009-05-14 10:20:00,6.29,6.3,6.27,6.27,87200.0,5.0669,5.0749,5.0508,5.0508,87200.0
2009-05-14 10:30:00,6.27,6.29,6.27,6.28,92800.0,5.0508,5.0669,5.0508,5.0588,92800.0
2009-05-14 10:40:00,6.28,6.28,6.26,6.27,73200.0,5.0588,5.0588,5.0427,5.0508,73200.0
2009-05-14 10:50:00,6.27,6.28,6.26,6.28,65600.0,5.0508,5.0588,5.0427,5.0588,65600.0
2009-05-14 11:00:00,6.28,6.28,6.27,6.27,106800.0,5.0588,5.0588,5.0508,5.0508,106800.0
2009-05-14 11:10:00,6.27,6.28,6.27,6.28,93600.0,5.0508,5.0588,5.0508,5.0588,93600.0
2009-05-14 11:20:00,6.28,6.28,6.26,6.26,74400.0,5.0588,5.0588,5.0427,5.0427,74400.0
2009-05-14 11:30:00,6.26,6.28,6.26,6.28,55200.0,5.0427,5.0588,5.0427,5.0588,55200.0
2009-05-14 11:40:00,6.28,6.29,6.27,6.27,78400.0,5.0588,5.0669,5.0508,5.0508,78400.0
2009-05-14 11:50:00,6.27,6.27,6.26,6.26,74800.0,5.0508,5.0508,5.0427,5.0427,74800.0
2009-05-14 12:00:00,6.26,6.27,6.26,6.26,72800.0,5.0427,5.0508,5.0427,5.0427,72800.0
2009-05-14 12:10:00,6.27,6.29,6.27,6.28,102800.0,5.0508,5.0669,5.0508,5.0588,102800.0
2009-05-14 12:20:00,6.28,6.28,6.28,6.28,59200.0,5.0588,5.0588,5.0588,5.0588,59200.0
2009-05-14 12:30:00,6.28,6.3,6.28,6.3,69200.0,5.0588,5.0749,5.0588,5.0749,69200.0
2009-05-14 12:40:00,6.3,6.3,6.29,6.29,46000.0,5.0749,5.0749,5.0669,5.0669,46000.0
2009-05-14 12:50:00,6.29,6.3,6.29,6.29,41200.0,5.0669,5.0749,5.0669,5.0669,41200.0
2009-05-14 13:00:00,6.29,6.3,6.29,6.3,44800.0,5.0669,5.0749,5.0669,5.0749,44800.0
2009-05-14 13:10:00,6.3,6.3,6.28,6.28,63200.0,5.0749,5.0749,5.0588,5.0588,63200.0
2009-05-14 13:20:00,6.28,6.28,6.27,6.28,30000.0,5.0588,5.0588,5.0508,5.0588,30000.0
2009-05-14 13:30:00,6.28,6.28,6.27,6.28,44400.0,5.0588,5.0588,5.0508,5.0588,44400.0
2009-05-14 13:40:00,6.28,6.29,6.27,6.29,45600.0,5.0588,5.0669,5.0508,5.0669,45600.0
2009-05-14 13:50:00,6.29,6.29,6.28,6.28,61600.0,5.0669,5.0669,5.0588,5.0588,61600.0
2009-05-14 14:00:00,6.28,6.29,6.28,6.28,57200.0,5.0588,5.0669,5.0588,5.0588,57200.0
2009-05-14 14:10:00,6.28,6.29,6.28,6.29,60800.0,5.0588,5.0669,5.0588,5.0669,60800.0
2009-05-14 14:20:00,6.29,6.3,6.29,6.3,56000.0,5.0669,5.0749,5.0669,5.0749,56000.0
2009-05-14 14:30:00,6.3,6.31,6.3,6.31,124800.0,5.0749,5.083,5.0749,5.083,124800.0
2009-05-14 14:40:00,6.3,6.31,6.29,6.3,83600.0,5.0749,5.083,5.0669,5.0749,83600.0
2009-05-14 14:50:00,6.3,6.3,6.29,6.29,100000.0,5.0749,5.0749,5.0669,5.0669,100000.0
2009-05-14 15:00:00,6.29,6.3,6.29,6.3,181600.0,5.0669,5.0749,5.0669,5.0749,181600.0
2009-05-14 15:10:00,6.3,6.3,6.28,6.29,126000.0,5.0749,5.0749,5.0588,5.0669,126000.0
2009-05-14 15:20:00,6.29,6.3,6.29,6.29,180800.0,5.0669,5.0749,5.0669,5.0669,180800.0
2009-05-14 15:30:00,6.29,6.29,6.25,6.25,344000.0,5.0669,5.0669,5.0347,5.0347,344000.0
2009-05-14 15:40:00,6.26,6.28,6.25,6.28,266800.0,5.0427,5.0588,5.0347,5.0588,266800.0
2009-05-14 15:50:00,6.28,6.29,6.26,6.27,641200.0,5.0588,5.0669,5.0427,5.0508,641200.0
2009-05-15 09:30:00,6.19,6.3,6.18,6.25,548400.0,4.9863,5.0749,4.9783,5.0347,548400.0
2009-05-15 09:40:00,6.25,6.25,6.23,6.25,77600.0,5.0347,5.0347,5.0186,5.0347,77600.0
2009-05-15 09:50:00,6.25,6.28,6.24,6.25,138800.0,5.0347,5.0588,5.0266,5.0347,138800.0
2009-05-15 10:00:00,6.25,6.25,6.23,6.25,100000.0,5.0347,5.0347,5.0186,5.0347,100000.0
2009-05-15 10:10:00,6.25,6.25,6.23,6.24,124800.0,5.0347,5.0347,5.0186,5.0266,124800.0
2009-05-15 10:20:00,6.24,6.26,6.24,6.26,81600.0,5.0266,5.0427,5.0266,5.0427,81600.0
2009-05-15 10:30:00,6.26,6.29,6.26,6.29,97600.0,5.0427,5.0669,5.0427,5.0669,97600.0
2009-05-15 10:40:00,6.29,6.29,6.29,6.29,37600.0,5.0669,5.0669,5.0669,5.0669,37600.0
2009-05-15 10:50:00,6.29,6.3,6.29,6.29,34400.0,5.0669,5.0749,5.0669,5.0669,34400.0
2009-05-15 11:00:00,6.29,6.29,6.28,6.28,52000.0,5.0669,5.0669,5.0588,5.0588,52000.0
2009-05-15 11:10:00,6.28,6.29,6.28,6.29,69600.0,5.0588,5.0669,5.0588,5.0669,69600.0
2009-05-15 11:20:00,6.29,6.29,6.27,6.27,48400.0,5.0669,5.0669,5.0508,5.0508,48400.0
2009-05-15 11:30:00,6.27,6.28,6.27,6.27,43200.0,5.0508,5.0588,5.0508,5.0508,43200.0
2009-05-15 11:40:00,6.27,6.27,6.26,6.26,58000.0,5.0508,5.0508,5.0427,5.0427,58000.0
2009-05-15 11:50:00,6.26,6.26,6.24,6.24,72000.0,5.0427,5.0427,5.0266,5.0266,72000.0
2009-05-15 12:00:00,6.24,6.24,6.23,6.23,79200.0,5.0266,5.0266,5.0186,5.0186,79200.0
2009-05-15 12:10:00,6.23,6.23,6.22,6.22,53200.0,5.0186,5.0186,5.0105,5.0105,53200.0
2009-05-15 12:20:00,6.22,6.23,6.22,6.23,53600.0,5.0105,5.0186,5.0105,5.0186,53600.0
2009-05-15 12:30:00,6.23,6.25,6.23,6.25,64800.0,5.0186,5.0347,5.0186,5.0347,64800.0
2009-05-15 12:40:00,6.25,6.25,6.24,6.24,32000.0,5.0347,5.0347,5.0266,5.0266,32000.0
2009-05-15 12:50:00,6.24,6.25,6.23,6.23,30800.0,5.0266,5.0347,5.0186,5.0186,30800.0
2009-05-15 13:00:00,6.23,6.23,6.23,6.23,56400.0,5.0186,5.0186,5.0186,5.0186,56400.0
2009-05-15 13:10:00,6.23,6.23,6.21,6.22,64400.0,5.0186,5.0186,5.0024,5.0105,64400.0
2009-05-15 13:20:00,6.22,6.22,6.21,6.21,47600.0,5.0105,5.0105,5.0024,5.0024,47600.0
2009-05-15 13:30:00,6.21,6.21,6.2,6.21,64000.0,5.0024,5.0024,4.9944,5.0024,64000.0
2009-05-15 13:40:00,6.21,6.21,6.2,6.21,35200.0,5.0024,5.0024,4.9944,5.0024,35200.0
2009-05-15 13:50:00,6.21,6.21,6.21,6.21,52800.0,5.0024,5.0024,5.0024,5.0024,52800.0
2009-05-15 14:00:00,6.21,6.21,6.2,6.21,72800.0,5.0024,5.0024,4.9944,5.0024,72800.0
2009-05-15 14:10:00,6.21,6.23,6.21,6.23,96800.0,5.0024,5.0186,5.0024,5.0186,96800.0
2009-05-15 14:20:00,6.23,6.24,6.23,6.23,78400.0,5.0186,5.0266,5.0186,5.0186,78400.0
2009-05-15 14:30:00,6.23,6.23,6.22,6.22,47200.0,5.0186,5.0186,5.0105,5.0105,47200.0
2009-05-15 14:40:00,6.22,6.22,6.2,6.2,107600.0,5.0105,5.0105,4.9944,4.9944,107600.0
2009-05-15 14:50:00,6.2,6.22,6.2,6.22,66400.0,4.9944,5.0105,4.9944,5.0105,66400.0
2009-05-15 15:00:00,6.22,6.22,6.21,6.22,98800.0,5.0105,5.0105,5.0024,5.0105,98800.0
2009-05-15 15:10:00,6.22,6.24,6.21,6.22,93600.0,5.0105,5.0266,5.0024,5.0105,93600.0
2009-05-15 15:20:00,6.22,6.24,6.21,6.24,152400.0,5.0105,5.0266,5.0024,5.0266,152400.0
2009-05-15 15:30:00,6.25,6.25,6.23,6.23,136400.0,5.0347,5.0347,5.0186,5.0186,136400.0
2009-05-15 15:40:00,6.23,6.24,6.22,6.24,335600.0,5.0186,5.0266,5.0105,5.0266,335600.0
2009-05-15 15:50:00,6.24,6.24,6.23,6.23,456800.0,5.0266,5.0266,5.0186,5.0186,456800.0
2009-05-18 09:30:00,6.32,6.32,6.25,6.26,205200.0,5.0911,5.0911,5.0347,5.0427,205200.0
2009-05-18 09:40:00,6.26,6.3,6.25,6.28,114800.0,5.0427,5.0749,5.0347,5.0588,114800.0
2009-05-18 09:50:00,6.29,6.29,6.26,6.26,98400.0,5.0669,5.0669,5.0427,5.0427,98400.0
2009-05-18 10:00:00,6.27,6.27,6.25,6.26,136800.0,5.0508,5.0508,5.0347,5.0427,136800.0
2009-05-18 10:10:00,6.26,6.26,6.24,6.26,139200.0,5.0427,5.0427,5.0266,5.0427,139200.0
2009-05-18 10:20:00,6.26,6.27,6.26,6.27,56000.0,5.0427,5.0508,5.0427,5.0508,56000.0
2009-05-18 10:30:00,6.27,6.29,6.27,6.28,88800.0,5.0508,5.0669,5.0508,5.0588,88800.0
2009-05-18 10:40:00,6.28,6.31,6.27,6.31,127200.0,5.0588,5.083,5.0508,5.083,127200.0
2009-05-18 10:50:00,6.31,6.31,6.3,6.3,58000.0,5.083,5.083,5.0749,5.0749,58000.0
2009-05-18 11:00:00,6.31,6.31,6.3,6.31,31200.0,5.083,5.083,5.0749,5.083,31200.0
2009-05-18 11:10:00,6.3,6.31,6.3,6.3,55200.0,5.0749,5.083,5.0749,5.0749,55200.0
2009-05-18 11:20:00,6.3,6.31,6.3,6.31,50000.0,5.0749,5.083,5.0749,5.083,50000.0
2009-05-18 11:30:00,6.31,6.31,6.31,6.31,37200.0,5.083,5.083,5.083,5.083,37200.0
2009-05-18 11:40:00,6.31,6.31,6.31,6.31,36400.0,5.083,5.083,5.083,5.083,36400.0
2009-05-18 11:50:00,6.31,6.32,6.31,6.31,34800.0,5.083,5.0911,5.083,5.083,34800.0
2009-05-18 12:00:00,6.31,6.32,6.31,6.32,39200.0,5.083,5.0911,5.083,5.0911,39200.0
2009-05-18 12:10:00,6.32,6.33,6.32,6.32,78000.0,5.0911,5.0991,5.0911,5.0911,78000.0
2009-05-18 12:20:00,6.32,6.33,6.31,6.32,67200.0,5.0911,5.0991,5.083,5.0911,67200.0
2009-05-18 12:30:00,6.33,6.33,6.33,6.33,19600.0,5.0991,5.0991,5.0991,5.0991,19600.0
2009-05-18 12:40:00,6.33,6.36,6.33,6.36,117200.0,5.0991,5.1233,5.0991,5.1233,117200.0
2009-05-18 12:50:00,6.36,6.36,6.35,6.35,63600.0,5.1233,5.1233,5.1152,5.1152,63600.0
2009-05-18 13:00:00,6.35,6.35,6.34,6.34,68400.0,5.1152,5.1152,5.1072,5.1072,68400.0
2009-05-18 13:10:00,6.34,6.35,6.33,6.33,106800.0,5.1072,5.1152,5.0991,5.0991,106800.0
2009-05-18 13:20:00,6.33,6.33,6.32,6.33,41200.0,5.0991,5.0991,5.0911,5.0991,41200.0
2009-05-18 13:30:00,6.33,6.33,6.33,6.33,46800.0,5.0991,5.0991,5.0991,5.0991,46800.0
2009-05-18 13:40:00,6.33,6.33,6.32,6.32,65600.0,5.0991,5.0991,5.0911,5.0911,65600.0
2009-05-18 13:50:00,6.32,6.33,6.32,6.33,57200.0,5.0911,5.0991,5.0911,5.0991,57200.0
2009-05-18 14:00:00,6.33,6.34,6.33,6.34,36400.0,5.0991,5.1072,5.0991,5.1072,36400.0
2009-05-18 14:10:00,6.34,6.34,6.33,6.33,101600.0,5.1072,5.1072,5.0991,5.0991,101600.0
2009-05-18 14:20:00,6.33,6.33,6.32,6.33,40400.0,5.0991,5.0991,5.0911,5.0991,40400.0
2009-05-18 14:30:00,6.33,6.34,6.33,6.34,58800.0,5.0991,5.1072,5.0991,5.1072,58800.0
2009-05-18 14:40:00,6.34,6.38,6.34,6.37,191200.0,5.1072,5.1394,5.1072,5.1313,191200.0
2009-05-18 14:50:00,6.38,6.39,6.37,6.37,101600.0,5.1394,5.1474,5.1313,5.1313,101600.0
2009-05-18 15:00:00,6.37,6.38,6.37,6.37,51600.0,5.1313,5.1394,5.1313,5.1313,51600.0
2009-05-18 15:10:00,6.37,6.37,6.36,6.36,106800.0,5.1313,5.1313,5.1233,5.1233,106800.0
2009-05-18 15:20:00,6.36,6.36,6.35,6.35,90800.0,5.1233,5.1233,5.1152,5.1152,90800.0
2009-05-18 15:30:00,6.35,6.36,6.35,6.36,146800.0,5.1152,5.1233,5.1152,5.1233,146800.0
2009-05-18 15:40:00,6.36,6.39,6.36,6.39,186000.0,5.1233,5.1474,5.1233,5.1474,186000.0
2009-05-18 15:50:00,6.39,6.4,6.38,6.4,514400.0,5.1474,5.1555,5.1394,5.1555,514400.0
2009-05-19 09:30:00,6.33,6.35,6.29,6.34,198000.0,5.0991,5.1152,5.0669,5.1072,198000.0
2009-05-19 09:40:00,6.35,6.35,6.31,6.34,161200.0,5.1152,5.1152,5.083,5.1072,161200.0
2009-05-19 09:50:00,6.34,6.34,6.3,6.3,124000.0,5.1072,5.1072,5.0749,5.0749,124000.0
2009-05-19 10:00:00,6.3,6.31,6.29,6.31,100400.0,5.0749,5.083,5.0669,5.083,100400.0
2009-05-19 10:10:00,6.3,6.33,6.3,6.33,81200.0,5.0749,5.0991,5.0749,5.0991,81200.0
2009-05-19 10:20:00,6.33,6.36,6.31,6.35,70000.0,5.0991,5.1233,5.083,5.1152,70000.0
2009-05-19 10:30:00,6.35,6.36,6.35,6.36,64000.0,5.1152,5.1233,5.1152,5.1233,64000.0
2009-05-19 10:40:00,6.36,6.36,6.35,6.35,66800.0,5.1233,5.1233,5.1152,5.1152,66800.0
2009-05-19 10:50:00,6.35,6.36,6.35,6.36,37600.0,5.1152,5.1233,5.1152,5.1233,37600.0
2009-05-19 11:00:00,6.36,6.37,6.35,6.36,91200.0,5.1233,5.1313,5.1152,5.1233,91200.0
2009-05-19 11:10:00,6.36,6.36,6.35,6.36,19200.0,5.1233,5.1233,5.1152,5.1233,19200.0
2009-05-19 11:20:00,6.36,6.37,6.36,6.36,57200.0,5.1233,5.1313,5.1233,5.1233,57200.0
2009-05-19 11:30:00,6.37,6.37,6.35,6.36,72400.0,5.1313,5.1313,5.1152,5.1233,72400.0
2009-05-19 11:40:00,6.36,6.38,6.36,6.38,31600.0,5.1233,5.1394,5.1233,5.1394,31600.0
2009-05-19 11:50:00,6.38,6.38,6.37,6.38,52800.0,5.1394,5.1394,5.1313,5.1394,52800.0
2009-05-19 12:00:00,6.38,6.4,6.38,6.39,69200.0,5.1394,5.1555,5.1394,5.1474,69200.0
2009-05-19 12:10:00,6.4,6.41,6.4,6.41,56400.0,5.1555,5.1636,5.1555,5.1636,56400.0
2009-05-19 12:20:00,6.41,6.41,6.4,6.41,50000.0,5.1636,5.1636,5.1555,5.1636,50000.0
2009-05-19 12:30:00,6.41,6.41,6.39,6.39,20000.0,5.1636,5.1636,5.1474,5.1474,20000.0
2009-05-19 12:40:00,6.39,6.4,6.39,6.4,12800.0,5.1474,5.1555,5.1474,5.1555,12800.0
2009-05-19 12:50:00,6.39,6.39,6.38,6.38,27600.0,5.1474,5.1474,5.1394,5.1394,27600.0
2009-05-19 13:00:00,6.38,6.4,6.38,6.4,34800.0,5.1394,5.1555,5.1394,5.1555,34800.0
2009-05-19 13:10:00,6.4,6.41,6.39,6.41,47200.0,5.1555,5.1636,5.1474,5.1636,47200.0
2009-05-19 13:20:00,6.41,6.43,6.41,6.43,124000.0,5.1636,5.1797,5.1636,5.1797,124000.0
2009-05-19 13:30:00,6.43,6.43,6.41,6.42,80800.0,5.1797,5.1797,5.1636,5.1716,80800.0
2009-05-19 13:40:00,6.42,6.42,6.41,6.42,46000.0,5.1716,5.1716,5.1636,5.1716,46000.0
2009-05-19 13:50:00,6.41,6.42,6.41,6.41,46800.0,5.1636,5.1716,5.1636,5.1636,46800.0
2009-05-19 14:00:00,6.41,6.41,6.4,6.41,54800.0,5.1636,5.1636,5.1555,5.1636,54800.0
2009-05-19 14:10:00,6.41,6.42,6.41,6.42,20800.0,5.1636,5.1716,5.1636,5.1716,20800.0
2009-05-19 14:20:00,6.42,6.43,6.42,6.43,69200.0,5.1716,5.1797,5.1716,5.1797,69200.0
2009-05-19 14:30:00,6.43,6.43,6.43,6.43,59600.0,5.1797,5.1797,5.1797,5.1797,59600.0
2009-05-19 14:40:00,6.43,6.44,6.43,6.44,70000.0,5.1797,5.1877,5.1797,5.1877,70000.0
2009-05-19 14:50:00,6.44,6.44,6.43,6.43,104800.0,5.1877,5.1877,5.1797,5.1797,104800.0
2009-05-19 15:00:00,6.43,6.44,6.43,6.43,74400.0,5.1797,5.1877,5.1797,5.1797,74400.0
2009-05-19 15:10:00,6.43,6.43,6.42,6.43,73200.0,5.1797,5.1797,5.1716,5.1797,73200.0
2009-05-19 15:20:00,6.43,6.43,6.42,6.43,95200.0,5.1797,5.1797,5.1716,5.1797,95200.0
2009-05-19 15:30:00,6.43,6.43,6.4,6.41,152000.0,5.1797,5.1797,5.1555,5.1636,152000.0
2009-05-19 15:40:00,6.41,6.42,6.41,6.41,160800.0,5.1636,5.1716,5.1636,5.1636,160800.0
2009-05-19 15:50:00,6.4,6.41,6.39,6.4,368000.0,5.1555,5.1636,5.1474,5.1555,368000.0
2009-05-20 09:30:00,6.32,6.49,6.32,6.38,114400.0,5.0911,5.228,5.0911,5.1394,114400.0
2009-05-20 09:40:00,6.38,6.44,6.38,6.43,114800.0,5.1394,5.1877,5.1394,5.1797,114800.0
2009-05-20 09:50:00,6.43,6.45,6.42,6.43,121600.0,5.1797,5.1958,5.1716,5.1797,121600.0
2009-05-20 10:00:00,6.43,6.46,6.43,6.46,108000.0,5.1797,5.2038,5.1797,5.2038,108000.0
2009-05-20 10:10:00,6.46,6.46,6.43,6.45,114800.0,5.2038,5.2038,5.1797,5.1958,114800.0
2009-05-20 10:20:00,6.45,6.45,6.43,6.44,66000.0,5.1958,5.1958,5.1797,5.1877,66000.0
2009-05-20 10:30:00,6.43,6.44,6.43,6.44,54000.0,5.1797,5.1877,5.1797,5.1877,54000.0
2009-05-20 10:40:00,6.44,6.46,6.44,6.46,72400.0,5.1877,5.2038,5.1877,5.2038,72400.0
2009-05-20 10:50:00,6.46,6.47,6.46,6.47,116800.0,5.2038,5.2119,5.2038,5.2119,116800.0
2009-05-20 11:00:00,6.47,6.48,6.47,6.47,78800.0,5.2119,5.2199,5.2119,5.2119,78800.0
2009-05-20 11:10:00,6.47,6.48,6.46,6.46,64000.0,5.2119,5.2199,5.2038,5.2038,64000.0
2009-05-20 11:20:00,6.46,6.47,6.46,6.46,52800.0,5.2038,5.2119,5.2038,5.2038,52800.0
2009-05-20 11:30:00,6.47,6.47,6.46,6.47,47600.0,5.2119,5.2119,5.2038,5.2119,47600.0
2009-05-20 11:40:00,6.47,6.47,6.46,6.47,74400.0,5.2119,5.2119,5.2038,5.2119,74400.0
2009-05-20 11:50:00,6.47,6.47,6.43,6.43,129200.0,5.2119,5.2119,5.1797,5.1797,129200.0
2009-05-20 12:00:00,6.43,6.43,6.42,6.42,50800.0,5.1797,5.1797,5.1716,5.1716,50800.0
2009-05-20 12:10:00,6.42,6.43,6.42,6.43,57600.0,5.1716,5.1797,5.1716,5.1797,57600.0
2009-05-20 12:20:00,6.43,6.43,6.42,6.43,34000.0,5.1797,5.1797,5.1716,5.1797,34000.0
2009-05-20 12:30:00,6.43,6.43,6.4,6.41,77200.0,5.1797,5.1797,5.1555,5.1636,77200.0
2009-05-20 12:40:00,6.41,6.41,6.41,6.41,35600.0,5.1636,5.1636,5.1636,5.1636,35600.0
2009-05-20 12:50:00,6.41,6.41,6.38,6.38,62000.0,5.1636,5.1636,5.1394,5.1394,62000.0
2009-05-20 13:00:00,6.38,6.39,6.37,6.38,146400.0,5.1394,5.1474,5.1313,5.1394,146400.0
2009-05-20 13:10:00,6.37,6.38,6.37,6.37,52800.0,5.1313,5.1394,5.1313,5.1313,52800.0
2009-05-20 13:20:00,6.37,6.4,6.36,6.4,79200.0,5.1313,5.1555,5.1233,5.1555,79200.0
2009-05-20 13:30:00,6.4,6.41,6.39,6.41,47600.0,5.1555,5.1636,5.1474,5.1636,47600.0
2009-05-20 13:40:00,6.41,6.43,6.41,6.43,74800.0,5.1636,5.1797,5.1636,5.1797,74800.0
2009-05-20 13:50:00,6.43,6.43,6.42,6.43,47200.0,5.1797,5.1797,5.1716,5.1797,47200.0
2009-05-20 14:00:00,6.42,6.42,6.39,6.41,203600.0,5.1716,5.1716,5.1474,5.1636,203600.0
2009-05-20 14:10:00,6.41,6.43,6.4,6.43,84800.0,5.1636,5.1797,5.1555,5.1797,84800.0
2009-05-20 14:20:00,6.43,6.44,6.43,6.44,42400.0,5.1797,5.1877,5.1797,5.1877,42400.0
2009-05-20 14:30:00,6.43,6.43,6.41,6.42,96400.0,5.1797,5.1797,5.1636,5.1716,96400.0
2009-05-20 14:40:00,6.42,6.44,6.42,6.43,80800.0,5.1716,5.1877,5.1716,5.1797,80800.0
2009-05-20 14:50:00,6.43,6.44,6.42,6.43,99200.0,5.1797,5.1877,5.1716,5.1797,99200.0
2009-05-20 15:00:00,6.43,6.43,6.4,6.4,85200.0,5.1797,5.1797,5.1555,5.1555,85200.0
2009-05-20 15:10:00,6.4,6.4,6.38,6.39,107600.0,5.1555,5.1555,5.1394,5.1474,107600.0
2009-05-20 15:20:00,6.39,6.39,6.37,6.37,130400.0,5.1474,5.1474,5.1313,5.1313,130400.0
2009-05-20 15:30:00,6.37,6.38,6.36,6.36,157200.0,5.1313,5.1394,5.1233,5.1233,157200.0
2009-05-20 15:40:00,6.36,6.36,6.33,6.34,195200.0,5.1233,5.1233,5.0991,5.1072,195200.0
2009-05-20 15:50:00,6.34,6.35,6.33,6.34,295200.0,5.1072,5.1152,5.0991,5.1072,295200.0
2009-05-21 09:30:00,6.3,6.3,6.22,6.23,203600.0,5.0749,5.0749,5.0105,5.0186,203600.0
2009-05-21 09:40:00,6.23,6.27,6.22,6.27,92800.0,5.0186,5.0508,5.0105,5.0508,92800.0
2009-05-21 09:50:00,6.27,6.3,6.26,6.26,178000.0,5.0508,5.0749,5.0427,5.0427,178000.0
2009-05-21 10:00:00,6.26,6.29,6.25,6.27,197200.0,5.0427,5.0669,5.0347,5.0508,197200.0
2009-05-21 10:10:00,6.26,6.28,6.24,6.24,86400.0,5.0427,5.0588,5.0266,5.0266,86400.0
2009-05-21 10:20:00,6.24,6.25,6.22,6.22,122800.0,5.0266,5.0347,5.0105,5.0105,122800.0
2009-05-21 10:30:00,6.22,6.24,6.21,6.24,65600.0,5.0105,5.0266,5.0024,5.0266,65600.0
2009-05-21 10:40:00,6.24,6.26,6.23,6.25,87200.0,5.0266,5.0427,5.0186,5.0347,87200.0
2009-05-21 10:50:00,6.26,6.26,6.21,6.21,83200.0,5.0427,5.0427,5.0024,5.0024,83200.0
2009-05-21 11:00:00,6.21,6.21,6.19,6.19,99200.0,5.0024,5.0024,4.9863,4.9863,99200.0
2009-05-21 11:10:00,6.19,6.21,6.19,6.21,52000.0,4.9863,5.0024,4.9863,5.0024,52000.0
2009-05-21 11:20:00,6.21,6.21,6.19,6.2,52000.0,5.0024,5.0024,4.9863,4.9944,52000.0
2009-05-21 11:30:00,6.19,6.21,6.18,6.2,86000.0,4.9863,5.0024,4.9783,4.9944,86000.0
2009-05-21 11:40:00,6.2,6.21,6.2,6.21,49200.0,4.9944,5.0024,4.9944,5.0024,49200.0
2009-05-21 11:50:00,6.21,6.21,6.2,6.21,44400.0,5.0024,5.0024,4.9944,5.0024,44400.0
2009-05-21 12:00:00,6.21,6.22,6.21,6.21,61600.0,5.0024,5.0105,5.0024,5.0024,61600.0
2009-05-21 12:10:00,6.21,6.21,6.18,6.18,69600.0,5.0024,5.0024,4.9783,4.9783,69600.0
2009-05-21 12:20:00,6.18,6.19,6.17,6.18,92800.0,4.9783,4.9863,4.9702,4.9783,92800.0
2009-05-21 12:30:00,6.18,6.21,6.18,6.21,56400.0,4.9783,5.0024,4.9783,5.0024,56400.0
2009-05-21 12:40:00,6.21,6.21,6.2,6.2,24800.0,5.0024,5.0024,4.9944,4.9944,24800.0
2009-05-21 12:50:00,6.2,6.21,6.2,6.21,51600.0,4.9944,5.0024,4.9944,5.0024,51600.0
2009-05-21 13:00:00,6.21,6.22,6.21,6.21,102000.0,5.0024,5.0105,5.0024,5.0024,102000.0
2009-05-21 13:10:00,6.21,6.21,6.21,6.21,31200.0,5.0024,5.0024,5.0024,5.0024,31200.0
2009-05-21 13:20:00,6.21,6.21,6.2,6.2,86000.0,5.0024,5.0024,4.9944,4.9944,86000.0
2009-05-21 13:30:00,6.2,6.2,6.18,6.19,54800.0,4.9944,4.9944,4.9783,4.9863,54800.0
2009-05-21 13:40:00,6.19,6.21,6.19,6.21,54800.0,4.9863,5.0024,4.9863,5.0024,54800.0
2009-05-21 13:50:00,6.21,6.21,6.2,6.21,71200.0,5.0024,5.0024,4.9944,5.0024,71200.0
2009-05-21 14:00:00,6.21,6.22,6.18,6.18,110800.0,5.0024,5.0105,4.9783,4.9783,110800.0
2009-05-21 14:10:00,6.18,6.19,6.17,6.17,81200.0,4.9783,4.9863,4.9702,4.9702,81200.0
2009-05-21 14:20:00,6.17,6.17,6.16,6.16,75600.0,4.9702,4.9702,4.9622,4.9622,75600.0
2009-05-21 14:30:00,6.16,6.18,6.15,6.17,108800.0,4.9622,4.9783,4.9541,4.9702,108800.0
2009-05-21 14:40:00,6.17,6.17,6.14,6.15,77600.0,4.9702,4.9702,4.9461,4.9541,77600.0
2009-05-21 14:50:00,6.15,6.17,6.15,6.17,74000.0,4.9541,4.9702,4.9541,4.9702,74000.0
2009-05-21 15:00:00,6.16,6.18,6.15,6.15,241200.0,4.9622,4.9783,4.9541,4.9541,241200.0
2009-05-21 15:10:00,6.15,6.16,6.15,6.15,355600.0,4.9541,4.9622,4.9541,4.9541,355600.0
2009-05-21 15:20:00,6.15,6.15,6.13,6.14,348400.0,4.9541,4.9541,4.938,4.9461,348400.0
2009-05-21 15:30:00,6.14,6.16,6.14,6.15,259200.0,4.9461,4.9622,4.9461,4.9541,259200.0
2009-05-21 15:40:00,6.15,6.16,6.14,6.15,306000.0,4.9541,4.9622,4.9461,4.9541,306000.0
2009-05-21 15:50:00,6.16,6.16,6.14,6.16,589600.0,4.9622,4.9622,4.9461,4.9622,589600.0
2009-05-22 09:30:00,6.25,6.25,6.15,6.15,86400.0,5.0347,5.0347,4.9541,4.9541,86400.0
2009-05-22 09:40:00,6.15,6.15,6.11,6.12,150800.0,4.9541,4.9541,4.9219,4.9299,150800.0
2009-05-22 09:50:00,6.12,6.12,6.1,6.11,132400.0,4.9299,4.9299,4.9138,4.9219,132400.0
2009-05-22 10:00:00,6.11,6.14,6.1,6.12,192000.0,4.9219,4.9461,4.9138,4.9299,192000.0
2009-05-22 10:10:00,6.12,6.15,6.11,6.13,199600.0,4.9299,4.9541,4.9219,4.938,199600.0
2009-05-22 10:20:00,6.13,6.15,6.13,6.14,127600.0,4.938,4.9541,4.938,4.9461,127600.0
2009-05-22 10:30:00,6.13,6.13,6.11,6.12,76800.0,4.938,4.938,4.9219,4.9299,76800.0
2009-05-22 10:40:00,6.12,6.15,6.12,6.15,101600.0,4.9299,4.9541,4.9299,4.9541,101600.0
2009-05-22 10:50:00,6.15,6.15,6.15,6.15,44800.0,4.9541,4.9541,4.9541,4.9541,44800.0
2009-05-22 11:00:00,6.15,6.15,6.14,6.15,48800.0,4.9541,4.9541,4.9461,4.9541,48800.0
2009-05-22 11:10:00,6.15,6.16,6.15,6.15,60800.0,4.9541,4.9622,4.9541,4.9541,60800.0
2009-05-22 11:20:00,6.15,6.15,6.15,6.15,55600.0,4.9541,4.9541,4.9541,4.9541,55600.0
2009-05-22 11:30:00,6.15,6.16,6.15,6.16,76000.0,4.9541,4.9622,4.9541,4.9622,76000.0
2009-05-22 11:40:00,6.15,6.16,6.15,6.15,51200.0,4.9541,4.9622,4.9541,4.9541,51200.0
2009-05-22 11:50:00,6.15,6.16,6.15,6.16,91600.0,4.9541,4.9622,4.9541,4.9622,91600.0
2009-05-22 12:00:00,6.16,6.16,6.15,6.16,77200.0,4.9622,4.9622,4.9541,4.9622,77200.0
2009-05-22 12:10:00,6.16,6.17,6.15,6.16,192400.0,4.9622,4.9702,4.9541,4.9622,192400.0
2009-05-22 12:20:00,6.15,6.16,6.15,6.15,78800.0,4.9541,4.9622,4.9541,4.9541,78800.0
2009-05-22 12:30:00,6.15,6.15,6.14,6.15,42400.0,4.9541,4.9541,4.9461,4.9541,42400.0
2009-05-22 12:40:00,6.15,6.17,6.15,6.17,39600.0,4.9541,4.9702,4.9541,4.9702,39600.0
2009-05-22 12:50:00,6.17,6.18,6.17,6.18,171600.0,4.9702,4.9783,4.9702,4.9783,171600.0
2009-05-22 13:00:00,6.18,6.18,6.16,6.17,231600.0,4.9783,4.9783,4.9622,4.9702,231600.0
2009-05-22 13:10:00,6.17,6.17,6.16,6.16,124800.0,4.9702,4.9702,4.9622,4.9622,124800.0
2009-05-22 13:20:00,6.16,6.17,6.16,6.16,50400.0,4.9622,4.9702,4.9622,4.9622,50400.0
2009-05-22 13:30:00,6.16,6.17,6.15,6.15,66400.0,4.9622,4.9702,4.9541,4.9541,66400.0
2009-05-22 13:40:00,6.15,6.17,6.15,6.15,144000.0,4.9541,4.9702,4.9541,4.9541,144000.0
2009-05-22 13:50:00,6.16,6.16,6.14,6.15,75600.0,4.9622,4.9622,4.9461,4.9541,75600.0
2009-05-22 14:00:00,6.16,6.16,6.15,6.15,120000.0,4.9622,4.9622,4.9541,4.9541,120000.0
2009-05-22 14:10:00,6.15,6.16,6.15,6.16,27200.0,4.9541,4.9622,4.9541,4.9622,27200.0
2009-05-22 14:20:00,6.16,6.17,6.16,6.17,41600.0,4.9622,4.9702,4.9622,4.9702,41600.0
2009-05-22 14:30:00,6.17,6.18,6.17,6.18,31600.0,4.9702,4.9783,4.9702,4.9783,31600.0
2009-05-22 14:40:00,6.17,6.19,6.17,6.18,60400.0,4.9702,4.9863,4.9702,4.9783,60400.0
2009-05-22 14:50:00,6.18,6.2,6.18,6.2,48800.0,4.9783,4.9944,4.9783,4.9944,48800.0
2009-05-22 15:00:00,6.19,6.19,6.19,6.19,37200.0,4.9863,4.9863,4.9863,4.9863,37200.0
2009-05-22 15:10:00,6.19,6.21,6.18,6.18,94000.0,4.9863,5.0024,4.9783,4.9783,94000.0
2009-05-22 15:20:00,6.18,6.18,6.16,6.17,97600.0,4.9783,4.9783,4.9622,4.9702,97600.0
2009-05-22 15:30:00,6.17,6.18,6.16,6.18,52000.0,4.9702,4.9783,4.9622,4.9783,52000.0
2009-05-22 15:40:00,6.18,6.18,6.15,6.16,120400.0,4.9783,4.9783,4.9541,4.9622,120400.0
2009-05-22 15:50:00,6.16,6.16,6.13,6.14,325600.0,4.9622,4.9622,4.938,4.9461,325600.0
2009-05-26 09:30:00,6.0,6.1,6.0,6.08,249600.0,4.8333,4.9138,4.8333,4.8977,249600.0
2009-05-26 09:40:00,6.08,6.09,6.07,6.08,298400.0,4.8977,4.9058,4.8897,4.8977,298400.0
2009-05-26 09:50:00,6.09,6.11,6.08,6.11,126800.0,4.9058,4.9219,4.8977,4.9219,126800.0
2009-05-26 10:00:00,6.11,6.18,6.11,6.17,495200.0,4.9219,4.9783,4.9219,4.9702,495200.0
2009-05-26 10:10:00,6.17,6.22,6.17,6.21,323600.0,4.9702,5.0105,4.9702,5.0024,323600.0
2009-05-26 10:20:00,6.21,6.21,6.19,6.2,213600.0,5.0024,5.0024,4.9863,4.9944,213600.0
2009-05-26 10:30:00,6.2,6.23,6.2,6.21,184400.0,4.9944,5.0186,4.9944,5.0024,184400.0
2009-05-26 10:40:00,6.21,6.24,6.21,6.23,178400.0,5.0024,5.0266,5.0024,5.0186,178400.0
2009-05-26 10:50:00,6.23,6.26,6.23,6.24,142400.0,5.0186,5.0427,5.0186,5.0266,142400.0
2009-05-26 11:00:00,6.24,6.25,6.24,6.25,68800.0,5.0266,5.0347,5.0266,5.0347,68800.0
2009-05-26 11:10:00,6.25,6.25,6.24,6.25,92000.0,5.0347,5.0347,5.0266,5.0347,92000.0
2009-05-26 11:20:00,6.25,6.26,6.25,6.26,84000.0,5.0347,5.0427,5.0347,5.0427,84000.0
2009-05-26 11:30:00,6.26,6.26,6.25,6.25,54800.0,5.0427,5.0427,5.0347,5.0347,54800.0
2009-05-26 11:40:00,6.25,6.26,6.25,6.26,121200.0,5.0347,5.0427,5.0347,5.0427,121200.0
2009-05-26 11:50:00,6.26,6.28,6.26,6.27,49200.0,5.0427,5.0588,5.0427,5.0508,49200.0
2009-05-26 12:00:00,6.27,6.28,6.27,6.27,81200.0,5.0508,5.0588,5.0508,5.0508,81200.0
2009-05-26 12:10:00,6.27,6.28,6.27,6.28,56400.0,5.0508,5.0588,5.0508,5.0588,56400.0
2009-05-26 12:20:00,6.28,6.3,6.28,6.29,48000.0,5.0588,5.0749,5.0588,5.0669,48000.0
2009-05-26 12:30:00,6.29,6.29,6.29,6.29,36000.0,5.0669,5.0669,5.0669,5.0669,36000.0
2009-05-26 12:40:00,6.29,6.31,6.29,6.31,66800.0,5.0669,5.083,5.0669,5.083,66800.0
2009-05-26 12:50:00,6.31,6.31,6.3,6.31,118400.0,5.083,5.083,5.0749,5.083,118400.0
2009-05-26 13:00:00,6.31,6.32,6.31,6.31,72400.0,5.083,5.0911,5.083,5.083,72400.0
2009-05-26 13:10:00,6.31,6.31,6.3,6.31,44800.0,5.083,5.083,5.0749,5.083,44800.0
2009-05-26 13:20:00,6.31,6.32,6.3,6.32,28400.0,5.083,5.0911,5.0749,5.0911,28400.0
2009-05-26 13:30:00,6.32,6.32,6.31,6.32,49600.0,5.0911,5.0911,5.083,5.0911,49600.0
2009-05-26 13:40:00,6.32,6.33,6.31,6.33,61600.0,5.0911,5.0991,5.083,5.0991,61600.0
2009-05-26 13:50:00,6.32,6.33,6.32,6.33,36800.0,5.0911,5.0991,5.0911,5.0991,36800.0
2009-05-26 14:00:00,6.33,6.33,6.33,6.33,68800.0,5.0991,5.0991,5.0991,5.0991,68800.0
2009-05-26 14:10:00,6.33,6.34,6.32,6.33,67200.0,5.0991,5.1072,5.0911,5.0991,67200.0
2009-05-26 14:20:00,6.33,6.33,6.32,6.32,56800.0,5.0991,5.0991,5.0911,5.0911,56800.0
2009-05-26 14:30:00,6.32,6.33,6.32,6.32,49600.0,5.0911,5.0991,5.0911,5.0911,49600.0
2009-05-26 14:40:00,6.32,6.33,6.32,6.32,88800.0,5.0911,5.0991,5.0911,5.0911,88800.0
2009-05-26 14:50:00,6.32,6.32,6.29,6.29,123200.0,5.0911,5.0911,5.0669,5.0669,123200.0
2009-05-26 15:00:00,6.29,6.29,6.28,6.29,142400.0,5.0669,5.0669,5.0588,5.0669,142400.0
2009-05-26 15:10:00,6.29,6.3,6.27,6.27,194400.0,5.0669,5.0749,5.0508,5.0508,194400.0
2009-05-26 15:20:00,6.27,6.28,6.27,6.27,163600.0,5.0508,5.0588,5.0508,5.0508,163600.0
2009-05-26 15:30:00,6.27,6.29,6.27,6.29,197600.0,5.0508,5.0669,5.0508,5.0669,197600.0
2009-05-26 15:40:00,6.29,6.29,6.26,6.27,316000.0,5.0669,5.0669,5.0427,5.0508,316000.0
2009-05-26 15:50:00,6.27,6.3,6.27,6.29,486400.0,5.0508,5.0749,5.0508,5.0669,486400.0
2009-05-27 09:30:00,6.25,6.27,6.22,6.25,56400.0,5.0347,5.0508,5.0105,5.0347,56400.0
2009-05-27 09:40:00,6.25,6.26,6.23,6.26,59200.0,5.0347,5.0427,5.0186,5.0427,59200.0
2009-05-27 09:50:00,6.26,6.29,6.26,6.28,73600.0,5.0427,5.0669,5.0427,5.0588,73600.0
2009-05-27 10:00:00,6.29,6.31,6.25,6.25,202000.0,5.0669,5.083,5.0347,5.0347,202000.0
2009-05-27 10:10:00,6.25,6.27,6.24,6.27,234000.0,5.0347,5.0508,5.0266,5.0508,234000.0
2009-05-27 10:20:00,6.27,6.3,6.26,6.3,143600.0,5.0508,5.0749,5.0427,5.0749,143600.0
2009-05-27 10:30:00,6.29,6.31,6.29,6.3,97200.0,5.0669,5.083,5.0669,5.0749,97200.0
2009-05-27 10:40:00,6.3,6.31,6.28,6.3,79200.0,5.0749,5.083,5.0588,5.0749,79200.0
2009-05-27 10:50:00,6.3,6.31,6.3,6.31,49600.0,5.0749,5.083,5.0749,5.083,49600.0
2009-05-27 11:00:00,6.31,6.31,6.28,6.29,70400.0,5.083,5.083,5.0588,5.0669,70400.0
2009-05-27 11:10:00,6.29,6.3,6.29,6.3,76400.0,5.0669,5.0749,5.0669,5.0749,76400.0
2009-05-27 11:20:00,6.3,6.31,6.29,6.3,59600.0,5.0749,5.083,5.0669,5.0749,59600.0
2009-05-27 11:30:00,6.3,6.32,6.29,6.31,58400.0,5.0749,5.0911,5.0669,5.083,58400.0
2009-05-27 11:40:00,6.31,6.31,6.3,6.3,33600.0,5.083,5.083,5.0749,5.0749,33600.0
2009-05-27 11:50:00,6.31,6.31,6.29,6.29,61600.0,5.083,5.083,5.0669,5.0669,61600.0
2009-05-27 12:00:00,6.29,6.3,6.28,6.28,64800.0,5.0669,5.0749,5.0588,5.0588,64800.0
2009-05-27 12:10:00,6.28,6.29,6.28,6.29,61200.0,5.0588,5.0669,5.0588,5.0669,61200.0
2009-05-27 12:20:00,6.29,6.29,6.29,6.29,57600.0,5.0669,5.0669,5.0669,5.0669,57600.0
2009-05-27 12:30:00,6.29,6.3,6.29,6.29,41600.0,5.0669,5.0749,5.0669,5.0669,41600.0
2009-05-27 12:40:00,6.29,6.29,6.28,6.28,84400.0,5.0669,5.0669,5.0588,5.0588,84400.0
2009-05-27 12:50:00,6.28,6.28,6.26,6.27,44400.0,5.0588,5.0588,5.0427,5.0508,44400.0
2009-05-27 13:00:00,6.27,6.29,6.27,6.28,53200.0,5.0508,5.0669,5.0508,5.0588,53200.0
2009-05-27 13:10:00,6.28,6.29,6.27,6.29,31200.0,5.0588,5.0669,5.0508,5.0669,31200.0
2009-05-27 13:20:00,6.29,6.29,6.27,6.28,43600.0,5.0669,5.0669,5.0508,5.0588,43600.0
2009-05-27 13:30:00,6.28,6.28,6.23,6.23,97200.0,5.0588,5.0588,5.0186,5.0186,97200.0
2009-05-27 13:40:00,6.23,6.24,6.22,6.22,68000.0,5.0186,5.0266,5.0105,5.0105,68000.0
2009-05-27 13:50:00,6.22,6.22,6.2,6.21,141600.0,5.0105,5.0105,4.9944,5.0024,141600.0
2009-05-27 14:00:00,6.21,6.21,6.2,6.2,60000.0,5.0024,5.0024,4.9944,4.9944,60000.0
2009-05-27 14:10:00,6.2,6.21,6.2,6.21,57600.0,4.9944,5.0024,4.9944,5.0024,57600.0
2009-05-27 14:20:00,6.21,6.21,6.19,6.21,96000.0,5.0024,5.0024,4.9863,5.0024,96000.0
2009-05-27 14:30:00,6.21,6.22,6.19,6.22,73200.0,5.0024,5.0105,4.9863,5.0105,73200.0
2009-05-27 14:40:00,6.22,6.23,6.22,6.23,66000.0,5.0105,5.0186,5.0105,5.0186,66000.0
2009-05-27 14:50:00,6.23,6.23,6.21,6.21,76800.0,5.0186,5.0186,5.0024,5.0024,76800.0
2009-05-27 15:00:00,6.21,6.23,6.21,6.22,87200.0,5.0024,5.0186,5.0024,5.0105,87200.0
2009-05-27 15:10:00,6.22,6.22,6.2,6.21,107200.0,5.0105,5.0105,4.9944,5.0024,107200.0
2009-05-27 15:20:00,6.21,6.21,6.17,6.18,117600.0,5.0024,5.0024,4.9702,4.9783,117600.0
2009-05-27 15:30:00,6.18,6.19,6.17,6.17,132400.0,4.9783,4.9863,4.9702,4.9702,132400.0
2009-05-27 15:40:00,6.18,6.19,6.17,6.19,130800.0,4.9783,4.9863,4.9702,4.9863,130800.0
2009-05-27 15:50:00,6.19,6.19,6.16,6.18,342800.0,4.9863,4.9863,4.9622,4.9783,342800.0
2009-05-28 09:30:00,6.21,6.25,6.16,6.17,90000.0,5.0024,5.0347,4.9622,4.9702,90000.0
2009-05-28 09:40:00,6.17,6.18,6.15,6.16,62800.0,4.9702,4.9783,4.9541,4.9622,62800.0
2009-05-28 09:50:00,6.16,6.17,6.13,6.14,68000.0,4.9622,4.9702,4.938,4.9461,68000.0
2009-05-28 10:00:00,6.14,6.14,6.07,6.08,277200.0,4.9461,4.9461,4.8897,4.8977,277200.0
2009-05-28 10:10:00,6.08,6.09,6.06,6.09,170400.0,4.8977,4.9058,4.8816,4.9058,170400.0
2009-05-28 10:20:00,6.08,6.08,6.04,6.06,93200.0,4.8977,4.8977,4.8655,4.8816,93200.0
2009-05-28 10:30:00,6.06,6.09,6.06,6.07,92000.0,4.8816,4.9058,4.8816,4.8897,92000.0
2009-05-28 10:40:00,6.08,6.09,6.07,6.09,100800.0,4.8977,4.9058,4.8897,4.9058,100800.0
2009-05-28 10:50:00,6.09,6.09,6.07,6.09,70800.0,4.9058,4.9058,4.8897,4.9058,70800.0
2009-05-28 11:00:00,6.09,6.12,6.09,6.11,74000.0,4.9058,4.9299,4.9058,4.9219,74000.0
2009-05-28 11:10:00,6.11,6.12,6.1,6.1,66800.0,4.9219,4.9299,4.9138,4.9138,66800.0
2009-05-28 11:20:00,6.1,6.11,6.09,6.1,47600.0,4.9138,4.9219,4.9058,4.9138,47600.0
2009-05-28 11:30:00,6.1,6.11,6.1,6.11,62400.0,4.9138,4.9219,4.9138,4.9219,62400.0
2009-05-28 11:40:00,6.11,6.13,6.1,6.13,53600.0,4.9219,4.938,4.9138,4.938,53600.0
2009-05-28 11:50:00,6.13,6.14,6.12,6.13,58800.0,4.938,4.9461,4.9299,4.938,58800.0
2009-05-28 12:00:00,6.13,6.13,6.1,6.1,75600.0,4.938,4.938,4.9138,4.9138,75600.0
2009-05-28 12:10:00,6.1,6.1,6.07,6.07,59600.0,4.9138,4.9138,4.8897,4.8897,59600.0
2009-05-28 12:20:00,6.07,6.08,6.07,6.07,52800.0,4.8897,4.8977,4.8897,4.8897,52800.0
2009-05-28 12:30:00,6.07,6.08,6.07,6.07,30400.0,4.8897,4.8977,4.8897,4.8897,30400.0
2009-05-28 12:40:00,6.07,6.07,6.06,6.06,36400.0,4.8897,4.8897,4.8816,4.8816,36400.0
2009-05-28 12:50:00,6.06,6.06,6.05,6.05,49200.0,4.8816,4.8816,4.8736,4.8736,49200.0
2009-05-28 13:00:00,6.05,6.1,6.05,6.1,128400.0,4.8736,4.9138,4.8736,4.9138,128400.0
2009-05-28 13:10:00,6.1,6.16,6.1,6.15,239600.0,4.9138,4.9622,4.9138,4.9541,239600.0
2009-05-28 13:20:00,6.15,6.16,6.14,6.14,102800.0,4.9541,4.9622,4.9461,4.9461,102800.0
2009-05-28 13:30:00,6.14,6.16,6.14,6.15,53200.0,4.9461,4.9622,4.9461,4.9541,53200.0
2009-05-28 13:40:00,6.15,6.16,6.14,6.15,96400.0,4.9541,4.9622,4.9461,4.9541,96400.0
2009-05-28 13:50:00,6.15,6.16,6.13,6.14,188400.0,4.9541,4.9622,4.938,4.9461,188400.0
2009-05-28 14:00:00,6.15,6.17,6.14,6.16,122800.0,4.9541,4.9702,4.9461,4.9622,122800.0
2009-05-28 14:10:00,6.16,6.16,6.14,6.15,86000.0,4.9622,4.9622,4.9461,4.9541,86000.0
2009-05-28 14:20:00,6.15,6.18,6.15,6.17,91200.0,4.9541,4.9783,4.9541,4.9702,91200.0
2009-05-28 14:30:00,6.17,6.18,6.17,6.17,86400.0,4.9702,4.9783,4.9702,4.9702,86400.0
2009-05-28 14:40:00,6.17,6.18,6.16,6.16,94400.0,4.9702,4.9783,4.9622,4.9622,94400.0
2009-05-28 14:50:00,6.17,6.18,6.15,6.16,113200.0,4.9702,4.9783,4.9541,4.9622,113200.0
2009-05-28 15:00:00,6.17,6.17,6.16,6.16,119200.0,4.9702,4.9702,4.9622,4.9622,119200.0
2009-05-28 15:10:00,6.16,6.16,6.13,6.15,111200.0,4.9622,4.9622,4.938,4.9541,111200.0
2009-05-28 15:20:00,6.15,6.15,6.13,6.15,84800.0,4.9541,4.9541,4.938,4.9541,84800.0
2009-05-28 15:30:00,6.15,6.15,6.13,6.14,228400.0,4.9541,4.9541,4.938,4.9461,228400.0
2009-05-28 15:40:00,6.14,6.16,6.13,6.15,205600.0,4.9461,4.9622,4.938,4.9541,205600.0
2009-05-28 15:50:00,6.15,6.17,6.13,6.15,330400.0,4.9541,4.9702,4.938,4.9541,330400.0
2009-05-29 09:30:00,5.63,5.88,5.52,5.79,774400.0,4.5352,4.7366,4.4466,4.6641,774400.0
2009-05-29 09:40:00,5.79,5.89,5.79,5.81,1150000.0,4.6641,4.7447,4.6641,4.6802,1150000.0
2009-05-29 09:50:00,5.81,5.81,5.75,5.81,558800.0,4.6802,4.6802,4.6319,4.6802,558800.0
2009-05-29 10:00:00,5.81,5.87,5.79,5.84,472800.0,4.6802,4.7286,4.6641,4.7044,472800.0
2009-05-29 10:10:00,5.84,5.85,5.8,5.8,675200.0,4.7044,4.7124,4.6722,4.6722,675200.0
2009-05-29 10:20:00,5.8,5.86,5.8,5.86,271200.0,4.6722,4.7205,4.6722,4.7205,271200.0
2009-05-29 10:30:00,5.85,5.86,5.81,5.83,304400.0,4.7124,4.7205,4.6802,4.6963,304400.0
2009-05-29 10:40:00,5.83,5.84,5.8,5.82,294000.0,4.6963,4.7044,4.6722,4.6883,294000.0
2009-05-29 10:50:00,5.82,5.85,5.82,5.83,144400.0,4.6883,4.7124,4.6883,4.6963,144400.0
2009-05-29 11:00:00,5.83,5.83,5.81,5.83,188400.0,4.6963,4.6963,4.6802,4.6963,188400.0
2009-05-29 11:10:00,5.82,5.83,5.81,5.83,127600.0,4.6883,4.6963,4.6802,4.6963,127600.0
2009-05-29 11:20:00,5.83,5.87,5.83,5.83,355600.0,4.6963,4.7286,4.6963,4.6963,355600.0
2009-05-29 11:30:00,5.83,5.84,5.83,5.83,111600.0,4.6963,4.7044,4.6963,4.6963,111600.0
2009-05-29 11:40:00,5.83,5.84,5.81,5.81,200800.0,4.6963,4.7044,4.6802,4.6802,200800.0
2009-05-29 11:50:00,5.81,5.82,5.79,5.81,196000.0,4.6802,4.6883,4.6641,4.6802,196000.0
2009-05-29 12:00:00,5.81,5.82,5.78,5.79,446800.0,4.6802,4.6883,4.6561,4.6641,446800.0
2009-05-29 12:10:00,5.79,5.8,5.76,5.8,304800.0,4.6641,4.6722,4.6399,4.6722,304800.0
2009-05-29 12:20:00,5.8,5.8,5.75,5.79,273600.0,4.6722,4.6722,4.6319,4.6641,273600.0
2009-05-29 12:30:00,5.79,5.8,5.78,5.78,118800.0,4.6641,4.6722,4.6561,4.6561,118800.0
2009-05-29 12:40:00,5.78,5.79,5.77,5.78,55200.0,4.6561,4.6641,4.648,4.6561,55200.0
2009-05-29 12:50:00,5.78,5.79,5.76,5.76,129200.0,4.6561,4.6641,4.6399,4.6399,129200.0
2009-05-29 13:00:00,5.76,5.77,5.74,5.74,258000.0,4.6399,4.648,4.6238,4.6238,258000.0
2009-05-29 13:10:00,5.74,5.75,5.72,5.74,211600.0,4.6238,4.6319,4.6077,4.6238,211600.0
2009-05-29 13:20:00,5.74,5.76,5.74,5.76,90400.0,4.6238,4.6399,4.6238,4.6399,90400.0
2009-05-29 13:30:00,5.76,5.78,5.76,5.77,184400.0,4.6399,4.6561,4.6399,4.648,184400.0
2009-05-29 13:40:00,5.77,5.77,5.75,5.75,145600.0,4.648,4.648,4.6319,4.6319,145600.0
2009-05-29 13:50:00,5.75,5.76,5.75,5.75,112000.0,4.6319,4.6399,4.6319,4.6319,112000.0
2009-05-29 14:00:00,5.75,5.76,5.74,5.76,240000.0,4.6319,4.6399,4.6238,4.6399,240000.0
2009-05-29 14:10:00,5.76,5.76,5.75,5.75,113200.0,4.6399,4.6399,4.6319,4.6319,113200.0
2009-05-29 14:20:00,5.75,5.76,5.74,5.74,111600.0,4.6319,4.6399,4.6238,4.6238,111600.0
2009-05-29 14:30:00,5.74,5.75,5.74,5.75,140400.0,4.6238,4.6319,4.6238,4.6319,140400.0
2009-05-29 14:40:00,5.75,5.76,5.75,5.76,120000.0,4.6319,4.6399,4.6319,4.6399,120000.0
2009-05-29 14:50:00,5.76,5.77,5.76,5.77,207600.0,4.6399,4.648,4.6399,4.648,207600.0
2009-05-29 15:00:00,5.77,5.78,5.76,5.78,166000.0,4.648,4.6561,4.6399,4.6561,166000.0
2009-05-29 15:10:00,5.78,5.78,5.78,5.78,164000.0,4.6561,4.6561,4.6561,4.6561,164000.0
2009-05-29 15:20:00,5.78,5.79,5.78,5.78,290800.0,4.6561,4.6641,4.6561,4.6561,290800.0
2009-05-29 15:30:00,5.78,5.79,5.78,5.78,240800.0,4.6561,4.6641,4.6561,4.6561,240800.0
2009-05-29 15:40:00,5.78,5.8,5.78,5.79,343200.0,4.6561,4.6722,4.6561,4.6641,343200.0
2009-05-29 15:50:00,5.8,5.82,5.8,5.82,1311200.0,4.6722,4.6883,4.6722,4.6883,1311200.0
2009-06-01 09:30:00,5.7,5.8,5.64,5.73,766000.0,4.5916,4.6722,4.5433,4.6158,766000.0
2009-06-01 09:40:00,5.72,5.82,5.72,5.8,456800.0,4.6077,4.6883,4.6077,4.6722,456800.0
2009-06-01 09:50:00,5.8,5.82,5.79,5.82,262800.0,4.6722,4.6883,4.6641,4.6883,262800.0
2009-06-01 10:00:00,5.82,5.87,5.82,5.87,463200.0,4.6883,4.7286,4.6883,4.7286,463200.0
2009-06-01 10:10:00,5.87,5.93,5.87,5.93,270800.0,4.7286,4.7769,4.7286,4.7769,270800.0
2009-06-01 10:20:00,5.93,5.96,5.92,5.94,201200.0,4.7769,4.8011,4.7688,4.7849,201200.0
2009-06-01 10:30:00,5.94,5.94,5.91,5.92,281200.0,4.7849,4.7849,4.7608,4.7688,281200.0
2009-06-01 10:40:00,5.92,5.92,5.9,5.92,132800.0,4.7688,4.7688,4.7527,4.7688,132800.0
2009-06-01 10:50:00,5.92,5.92,5.91,5.92,161600.0,4.7688,4.7688,4.7608,4.7688,161600.0
2009-06-01 11:00:00,5.92,5.93,5.91,5.91,229200.0,4.7688,4.7769,4.7608,4.7608,229200.0
2009-06-01 11:10:00,5.91,5.92,5.91,5.91,108400.0,4.7608,4.7688,4.7608,4.7608,108400.0
2009-06-01 11:20:00,5.91,5.92,5.91,5.91,207200.0,4.7608,4.7688,4.7608,4.7608,207200.0
2009-06-01 11:30:00,5.91,5.92,5.91,5.91,132400.0,4.7608,4.7688,4.7608,4.7608,132400.0
2009-06-01 11:40:00,5.91,5.91,5.89,5.9,226400.0,4.7608,4.7608,4.7447,4.7527,226400.0
2009-06-01 11:50:00,5.89,5.9,5.87,5.87,437200.0,4.7447,4.7527,4.7286,4.7286,437200.0
2009-06-01 12:00:00,5.87,5.87,5.86,5.87,168400.0,4.7286,4.7286,4.7205,4.7286,168400.0
2009-06-01 12:10:00,5.87,5.87,5.87,5.87,67200.0,4.7286,4.7286,4.7286,4.7286,67200.0
2009-06-01 12:20:00,5.87,5.88,5.87,5.88,140400.0,4.7286,4.7366,4.7286,4.7366,140400.0
2009-06-01 12:30:00,5.87,5.89,5.87,5.89,127200.0,4.7286,4.7447,4.7286,4.7447,127200.0
2009-06-01 12:40:00,5.89,5.89,5.87,5.88,125600.0,4.7447,4.7447,4.7286,4.7366,125600.0
2009-06-01 12:50:00,5.88,5.88,5.86,5.86,157200.0,4.7366,4.7366,4.7205,4.7205,157200.0
2009-06-01 13:00:00,5.86,5.86,5.85,5.85,144400.0,4.7205,4.7205,4.7124,4.7124,144400.0
2009-06-01 13:10:00,5.85,5.85,5.85,5.85,39200.0,4.7124,4.7124,4.7124,4.7124,39200.0
2009-06-01 13:20:00,5.85,5.86,5.85,5.86,61600.0,4.7124,4.7205,4.7124,4.7205,61600.0
2009-06-01 13:30:00,5.86,5.87,5.85,5.86,396000.0,4.7205,4.7286,4.7124,4.7205,396000.0
2009-06-01 13:40:00,5.86,5.87,5.86,5.87,159200.0,4.7205,4.7286,4.7205,4.7286,159200.0
2009-06-01 13:50:00,5.87,5.88,5.86,5.87,317200.0,4.7286,4.7366,4.7205,4.7286,317200.0
2009-06-01 14:00:00,5.87,5.89,5.87,5.88,112000.0,4.7286,4.7447,4.7286,4.7366,112000.0
2009-06-01 14:10:00,5.88,5.89,5.87,5.87,104800.0,4.7366,4.7447,4.7286,4.7286,104800.0
2009-06-01 14:20:00,5.87,5.87,5.85,5.85,211200.0,4.7286,4.7286,4.7124,4.7124,211200.0
2009-06-01 14:30:00,5.85,5.86,5.84,5.84,378000.0,4.7124,4.7205,4.7044,4.7044,378000.0
2009-06-01 14:40:00,5.84,5.85,5.83,5.84,318800.0,4.7044,4.7124,4.6963,4.7044,318800.0
2009-06-01 14:50:00,5.84,5.85,5.83,5.85,159600.0,4.7044,4.7124,4.6963,4.7124,159600.0
2009-06-01 15:00:00,5.85,5.85,5.83,5.83,198400.0,4.7124,4.7124,4.6963,4.6963,198400.0
2009-06-01 15:10:00,5.83,5.84,5.82,5.83,364400.0,4.6963,4.7044,4.6883,4.6963,364400.0
2009-06-01 15:20:00,5.83,5.86,5.83,5.85,223600.0,4.6963,4.7205,4.6963,4.7124,223600.0
2009-06-01 15:30:00,5.86,5.87,5.85,5.86,194400.0,4.7205,4.7286,4.7124,4.7205,194400.0
2009-06-01 15:40:00,5.87,5.87,5.86,5.87,288000.0,4.7286,4.7286,4.7205,4.7286,288000.0
2009-06-01 15:50:00,5.87,5.88,5.85,5.87,1054400.0,4.7286,4.7366,4.7124,4.7286,1054400.0
2009-06-02 09:30:00,5.82,5.9,5.82,5.88,315200.0,4.6883,4.7527,4.6883,4.7366,315200.0
2009-06-02 09:40:00,5.88,5.88,5.83,5.84,246800.0,4.7366,4.7366,4.6963,4.7044,246800.0
2009-06-02 09:50:00,5.84,5.86,5.83,5.84,150400.0,4.7044,4.7205,4.6963,4.7044,150400.0
2009-06-02 10:00:00,5.84,5.87,5.84,5.87,403200.0,4.7044,4.7286,4.7044,4.7286,403200.0
2009-06-02 10:10:00,5.87,5.87,5.83,5.83,218800.0,4.7286,4.7286,4.6963,4.6963,218800.0
2009-06-02 10:20:00,5.83,5.84,5.82,5.84,208000.0,4.6963,4.7044,4.6883,4.7044,208000.0
2009-06-02 10:30:00,5.84,5.85,5.83,5.84,140800.0,4.7044,4.7124,4.6963,4.7044,140800.0
2009-06-02 10:40:00,5.84,5.84,5.82,5.83,178000.0,4.7044,4.7044,4.6883,4.6963,178000.0
2009-06-02 10:50:00,5.83,5.83,5.8,5.81,167200.0,4.6963,4.6963,4.6722,4.6802,167200.0
2009-06-02 11:00:00,5.81,5.81,5.8,5.81,94800.0,4.6802,4.6802,4.6722,4.6802,94800.0
2009-06-02 11:10:00,5.81,5.82,5.81,5.82,234000.0,4.6802,4.6883,4.6802,4.6883,234000.0
2009-06-02 11:20:00,5.82,5.82,5.81,5.81,69600.0,4.6883,4.6883,4.6802,4.6802,69600.0
2009-06-02 11:30:00,5.8,5.81,5.8,5.8,80400.0,4.6722,4.6802,4.6722,4.6722,80400.0
2009-06-02 11:40:00,5.8,5.81,5.8,5.81,57600.0,4.6722,4.6802,4.6722,4.6802,57600.0
2009-06-02 11:50:00,5.81,5.83,5.81,5.82,97200.0,4.6802,4.6963,4.6802,4.6883,97200.0
2009-06-02 12:00:00,5.82,5.82,5.81,5.82,74000.0,4.6883,4.6883,4.6802,4.6883,74000.0
2009-06-02 12:10:00,5.82,5.82,5.81,5.82,65200.0,4.6883,4.6883,4.6802,4.6883,65200.0
2009-06-02 12:20:00,5.82,5.82,5.81,5.81,140800.0,4.6883,4.6883,4.6802,4.6802,140800.0
2009-06-02 12:30:00,5.81,5.82,5.81,5.81,176000.0,4.6802,4.6883,4.6802,4.6802,176000.0
2009-06-02 12:40:00,5.81,5.82,5.81,5.81,87200.0,4.6802,4.6883,4.6802,4.6802,87200.0
2009-06-02 12:50:00,5.81,5.82,5.81,5.81,200400.0,4.6802,4.6883,4.6802,4.6802,200400.0
2009-06-02 13:00:00,5.81,5.81,5.81,5.81,56800.0,4.6802,4.6802,4.6802,4.6802,56800.0
2009-06-02 13:10:00,5.81,5.81,5.81,5.81,47600.0,4.6802,4.6802,4.6802,4.6802,47600.0
2009-06-02 13:20:00,5.81,5.82,5.81,5.81,116000.0,4.6802,4.6883,4.6802,4.6802,116000.0
2009-06-02 13:30:00,5.81,5.82,5.81,5.82,93600.0,4.6802,4.6883,4.6802,4.6883,93600.0
2009-06-02 13:40:00,5.82,5.82,5.82,5.82,55600.0,4.6883,4.6883,4.6883,4.6883,55600.0
2009-06-02 13:50:00,5.82,5.82,5.82,5.82,36000.0,4.6883,4.6883,4.6883,4.6883,36000.0
2009-06-02 14:00:00,5.82,5.82,5.82,5.82,105600.0,4.6883,4.6883,4.6883,4.6883,105600.0
2009-06-02 14:10:00,5.82,5.83,5.81,5.83,125200.0,4.6883,4.6963,4.6802,4.6963,125200.0
2009-06-02 14:20:00,5.83,5.84,5.83,5.83,153200.0,4.6963,4.7044,4.6963,4.6963,153200.0
2009-06-02 14:30:00,5.83,5.83,5.82,5.83,83600.0,4.6963,4.6963,4.6883,4.6963,83600.0
2009-06-02 14:40:00,5.82,5.83,5.82,5.82,127600.0,4.6883,4.6963,4.6883,4.6883,127600.0
2009-06-02 14:50:00,5.82,5.83,5.82,5.82,186400.0,4.6883,4.6963,4.6883,4.6883,186400.0
2009-06-02 15:00:00,5.82,5.83,5.81,5.82,252400.0,4.6883,4.6963,4.6802,4.6883,252400.0
2009-06-02 15:10:00,5.82,5.82,5.8,5.8,241600.0,4.6883,4.6883,4.6722,4.6722,241600.0
2009-06-02 15:20:00,5.8,5.8,5.79,5.8,203200.0,4.6722,4.6722,4.6641,4.6722,203200.0
2009-06-02 15:30:00,5.8,5.81,5.79,5.8,325200.0,4.6722,4.6802,4.6641,4.6722,325200.0
2009-06-02 15:40:00,5.8,5.8,5.79,5.8,414000.0,4.6722,4.6722,4.6641,4.6722,414000.0
2009-06-02 15:50:00,5.8,5.8,5.78,5.79,901600.0,4.6722,4.6722,4.6561,4.6641,901600.0
2009-06-03 09:30:00,5.88,5.88,5.77,5.79,209600.0,4.7366,4.7366,4.648,4.6641,209600.0
2009-06-03 09:40:00,5.79,5.79,5.76,5.79,179600.0,4.6641,4.6641,4.6399,4.6641,179600.0
2009-06-03 09:50:00,5.79,5.8,5.76,5.79,181200.0,4.6641,4.6722,4.6399,4.6641,181200.0
2009-06-03 10:00:00,5.78,5.79,5.77,5.79,221600.0,4.6561,4.6641,4.648,4.6641,221600.0
2009-06-03 10:10:00,5.79,5.81,5.79,5.8,164400.0,4.6641,4.6802,4.6641,4.6722,164400.0
2009-06-03 10:20:00,5.8,5.8,5.79,5.8,130400.0,4.6722,4.6722,4.6641,4.6722,130400.0
2009-06-03 10:30:00,5.8,5.81,5.77,5.77,205600.0,4.6722,4.6802,4.648,4.648,205600.0
2009-06-03 10:40:00,5.77,5.78,5.75,5.75,223600.0,4.648,4.6561,4.6319,4.6319,223600.0
2009-06-03 10:50:00,5.75,5.77,5.75,5.77,79200.0,4.6319,4.648,4.6319,4.648,79200.0
2009-06-03 11:00:00,5.77,5.77,5.75,5.75,76000.0,4.648,4.648,4.6319,4.6319,76000.0
2009-06-03 11:10:00,5.75,5.75,5.75,5.75,96400.0,4.6319,4.6319,4.6319,4.6319,96400.0
2009-06-03 11:20:00,5.75,5.77,5.75,5.76,140800.0,4.6319,4.648,4.6319,4.6399,140800.0
2009-06-03 11:30:00,5.76,5.76,5.75,5.76,94400.0,4.6399,4.6399,4.6319,4.6399,94400.0
2009-06-03 11:40:00,5.75,5.76,5.74,5.74,160800.0,4.6319,4.6399,4.6238,4.6238,160800.0
2009-06-03 11:50:00,5.74,5.74,5.72,5.72,136400.0,4.6238,4.6238,4.6077,4.6077,136400.0
2009-06-03 12:00:00,5.72,5.72,5.71,5.71,151600.0,4.6077,4.6077,4.5997,4.5997,151600.0
2009-06-03 12:10:00,5.71,5.71,5.71,5.71,140000.0,4.5997,4.5997,4.5997,4.5997,140000.0
2009-06-03 12:20:00,5.71,5.72,5.7,5.7,94800.0,4.5997,4.6077,4.5916,4.5916,94800.0
2009-06-03 12:30:00,5.7,5.7,5.68,5.68,427200.0,4.5916,4.5916,4.5755,4.5755,427200.0
2009-06-03 12:40:00,5.68,5.69,5.68,5.68,175600.0,4.5755,4.5836,4.5755,4.5755,175600.0
2009-06-03 12:50:00,5.68,5.68,5.67,5.68,144400.0,4.5755,4.5755,4.5674,4.5755,144400.0
2009-06-03 13:00:00,5.68,5.68,5.68,5.68,90400.0,4.5755,4.5755,4.5755,4.5755,90400.0
2009-06-03 13:10:00,5.68,5.68,5.68,5.68,65200.0,4.5755,4.5755,4.5755,4.5755,65200.0
2009-06-03 13:20:00,5.68,5.68,5.68,5.68,63600.0,4.5755,4.5755,4.5755,4.5755,63600.0
2009-06-03 13:30:00,5.68,5.68,5.68,5.68,51600.0,4.5755,4.5755,4.5755,4.5755,51600.0
2009-06-03 13:40:00,5.68,5.68,5.68,5.68,131200.0,4.5755,4.5755,4.5755,4.5755,131200.0
2009-06-03 13:50:00,5.68,5.68,5.68,5.68,56800.0,4.5755,4.5755,4.5755,4.5755,56800.0
2009-06-03 14:00:00,5.68,5.69,5.68,5.69,58800.0,4.5755,4.5836,4.5755,4.5836,58800.0
2009-06-03 14:10:00,5.69,5.69,5.68,5.69,124800.0,4.5836,4.5836,4.5755,4.5836,124800.0
2009-06-03 14:20:00,5.69,5.7,5.68,5.68,111600.0,4.5836,4.5916,4.5755,4.5755,111600.0
2009-06-03 14:30:00,5.68,5.69,5.68,5.69,167600.0,4.5755,4.5836,4.5755,4.5836,167600.0
2009-06-03 14:40:00,5.69,5.69,5.68,5.68,138000.0,4.5836,4.5836,4.5755,4.5755,138000.0
2009-06-03 14:50:00,5.68,5.69,5.68,5.68,219600.0,4.5755,4.5836,4.5755,4.5755,219600.0
2009-06-03 15:00:00,5.68,5.69,5.68,5.68,264400.0,4.5755,4.5836,4.5755,4.5755,264400.0
2009-06-03 15:10:00,5.68,5.68,5.68,5.68,215600.0,4.5755,4.5755,4.5755,4.5755,215600.0
2009-06-03 15:20:00,5.68,5.68,5.67,5.67,319200.0,4.5755,4.5755,4.5674,4.5674,319200.0
2009-06-03 15:30:00,5.66,5.67,5.65,5.65,418800.0,4.5594,4.5674,4.5513,4.5513,418800.0
2009-06-03 15:40:00,5.65,5.67,5.65,5.66,526800.0,4.5513,4.5674,4.5513,4.5594,526800.0
2009-06-03 15:50:00,5.66,5.67,5.65,5.67,1008000.0,4.5594,4.5674,4.5513,4.5674,1008000.0
2009-06-04 09:30:00,5.66,5.69,5.65,5.67,318000.0,4.5594,4.5836,4.5513,4.5674,318000.0
2009-06-04 09:40:00,5.67,5.68,5.65,5.65,143600.0,4.5674,4.5755,4.5513,4.5513,143600.0
2009-06-04 09:50:00,5.65,5.67,5.65,5.67,268400.0,4.5513,4.5674,4.5513,4.5674,268400.0
2009-06-04 10:00:00,5.67,5.67,5.64,5.65,201200.0,4.5674,4.5674,4.5433,4.5513,201200.0
2009-06-04 10:10:00,5.65,5.65,5.64,5.65,127200.0,4.5513,4.5513,4.5433,4.5513,127200.0
2009-06-04 10:20:00,5.65,5.69,5.65,5.69,195600.0,4.5513,4.5836,4.5513,4.5836,195600.0
2009-06-04 10:30:00,5.69,5.71,5.69,5.69,113200.0,4.5836,4.5997,4.5836,4.5836,113200.0
2009-06-04 10:40:00,5.69,5.69,5.68,5.68,60800.0,4.5836,4.5836,4.5755,4.5755,60800.0
2009-06-04 10:50:00,5.68,5.7,5.67,5.7,90800.0,4.5755,4.5916,4.5674,4.5916,90800.0
2009-06-04 11:00:00,5.7,5.71,5.7,5.7,85200.0,4.5916,4.5997,4.5916,4.5916,85200.0
2009-06-04 11:10:00,5.7,5.7,5.68,5.68,40400.0,4.5916,4.5916,4.5755,4.5755,40400.0
2009-06-04 11:20:00,5.68,5.68,5.67,5.67,50800.0,4.5755,4.5755,4.5674,4.5674,50800.0
2009-06-04 11:30:00,5.67,5.67,5.66,5.66,28000.0,4.5674,4.5674,4.5594,4.5594,28000.0
2009-06-04 11:40:00,5.66,5.66,5.65,5.65,24000.0,4.5594,4.5594,4.5513,4.5513,24000.0
2009-06-04 11:50:00,5.65,5.66,5.64,5.64,22800.0,4.5513,4.5594,4.5433,4.5433,22800.0
2009-06-04 12:00:00,5.65,5.65,5.64,5.65,48400.0,4.5513,4.5513,4.5433,4.5513,48400.0
2009-06-04 12:10:00,5.65,5.67,5.65,5.67,79600.0,4.5513,4.5674,4.5513,4.5674,79600.0
2009-06-04 12:20:00,5.67,5.68,5.67,5.68,76400.0,4.5674,4.5755,4.5674,4.5755,76400.0
2009-06-04 12:30:00,5.68,5.68,5.68,5.68,38000.0,4.5755,4.5755,4.5755,4.5755,38000.0
2009-06-04 12:40:00,5.68,5.69,5.68,5.69,59600.0,4.5755,4.5836,4.5755,4.5836,59600.0
2009-06-04 12:50:00,5.69,5.69,5.68,5.68,61200.0,4.5836,4.5836,4.5755,4.5755,61200.0
2009-06-04 13:00:00,5.69,5.69,5.68,5.69,36400.0,4.5836,4.5836,4.5755,4.5836,36400.0
2009-06-04 13:10:00,5.69,5.71,5.69,5.71,84000.0,4.5836,4.5997,4.5836,4.5997,84000.0
2009-06-04 13:20:00,5.71,5.72,5.71,5.72,49200.0,4.5997,4.6077,4.5997,4.6077,49200.0
2009-06-04 13:30:00,5.72,5.73,5.72,5.73,63200.0,4.6077,4.6158,4.6077,4.6158,63200.0
2009-06-04 13:40:00,5.73,5.73,5.72,5.73,40800.0,4.6158,4.6158,4.6077,4.6158,40800.0
2009-06-04 13:50:00,5.72,5.73,5.72,5.72,64800.0,4.6077,4.6158,4.6077,4.6077,64800.0
2009-06-04 14:00:00,5.72,5.73,5.71,5.71,230000.0,4.6077,4.6158,4.5997,4.5997,230000.0
2009-06-04 14:10:00,5.71,5.71,5.7,5.71,93600.0,4.5997,4.5997,4.5916,4.5997,93600.0
2009-06-04 14:20:00,5.71,5.71,5.69,5.7,133200.0,4.5997,4.5997,4.5836,4.5916,133200.0
2009-06-04 14:30:00,5.69,5.7,5.68,5.69,170000.0,4.5836,4.5916,4.5755,4.5836,170000.0
2009-06-04 14:40:00,5.69,5.69,5.67,5.68,197200.0,4.5836,4.5836,4.5674,4.5755,197200.0
2009-06-04 14:50:00,5.68,5.68,5.67,5.68,77600.0,4.5755,4.5755,4.5674,4.5755,77600.0
2009-06-04 15:00:00,5.68,5.68,5.66,5.66,111600.0,4.5755,4.5755,4.5594,4.5594,111600.0
2009-06-04 15:10:00,5.66,5.67,5.66,5.67,138800.0,4.5594,4.5674,4.5594,4.5674,138800.0
2009-06-04 15:20:00,5.67,5.68,5.67,5.68,168000.0,4.5674,4.5755,4.5674,4.5755,168000.0
2009-06-04 15:30:00,5.67,5.68,5.67,5.68,352800.0,4.5674,4.5755,4.5674,4.5755,352800.0
2009-06-04 15:40:00,5.68,5.68,5.66,5.67,557200.0,4.5755,4.5755,4.5594,4.5674,557200.0
2009-06-04 15:50:00,5.67,5.69,5.67,5.68,914800.0,4.5674,4.5836,4.5674,4.5755,914800.0
2009-06-05 09:30:00,5.73,5.79,5.68,5.7,206000.0,4.6158,4.6641,4.5755,4.5916,206000.0
2009-06-05 09:40:00,5.7,5.7,5.64,5.66,166000.0,4.5916,4.5916,4.5433,4.5594,166000.0
2009-06-05 09:50:00,5.66,5.67,5.63,5.64,125600.0,4.5594,4.5674,4.5352,4.5433,125600.0
2009-06-05 10:00:00,5.64,5.64,5.62,5.62,259200.0,4.5433,4.5433,4.5272,4.5272,259200.0
2009-06-05 10:10:00,5.62,5.63,5.61,5.62,164000.0,4.5272,4.5352,4.5191,4.5272,164000.0
2009-06-05 10:20:00,5.62,5.66,5.62,5.66,146400.0,4.5272,4.5594,4.5272,4.5594,146400.0
2009-06-05 10:30:00,5.66,5.68,5.65,5.68,232800.0,4.5594,4.5755,4.5513,4.5755,232800.0
2009-06-05 10:40:00,5.68,5.71,5.68,5.7,137600.0,4.5755,4.5997,4.5755,4.5916,137600.0
2009-06-05 10:50:00,5.7,5.7,5.69,5.7,92000.0,4.5916,4.5916,4.5836,4.5916,92000.0
2009-06-05 11:00:00,5.7,5.72,5.7,5.72,134800.0,4.5916,4.6077,4.5916,4.6077,134800.0
2009-06-05 11:10:00,5.72,5.72,5.71,5.72,79200.0,4.6077,4.6077,4.5997,4.6077,79200.0
2009-06-05 11:20:00,5.72,5.73,5.72,5.73,160400.0,4.6077,4.6158,4.6077,4.6158,160400.0
2009-06-05 11:30:00,5.73,5.73,5.72,5.73,86400.0,4.6158,4.6158,4.6077,4.6158,86400.0
2009-06-05 11:40:00,5.73,5.74,5.72,5.74,190000.0,4.6158,4.6238,4.6077,4.6238,190000.0
2009-06-05 11:50:00,5.74,5.75,5.73,5.74,149600.0,4.6238,4.6319,4.6158,4.6238,149600.0
2009-06-05 12:00:00,5.74,5.75,5.74,5.75,90000.0,4.6238,4.6319,4.6238,4.6319,90000.0
2009-06-05 12:10:00,5.74,5.75,5.74,5.75,76000.0,4.6238,4.6319,4.6238,4.6319,76000.0
2009-06-05 12:20:00,5.75,5.76,5.74,5.76,82800.0,4.6319,4.6399,4.6238,4.6399,82800.0
2009-06-05 12:30:00,5.76,5.76,5.75,5.76,49200.0,4.6399,4.6399,4.6319,4.6399,49200.0
2009-06-05 12:40:00,5.76,5.76,5.75,5.75,56000.0,4.6399,4.6399,4.6319,4.6319,56000.0
2009-06-05 12:50:00,5.75,5.75,5.75,5.75,47200.0,4.6319,4.6319,4.6319,4.6319,47200.0
2009-06-05 13:00:00,5.75,5.75,5.75,5.75,34400.0,4.6319,4.6319,4.6319,4.6319,34400.0
2009-06-05 13:10:00,5.75,5.75,5.74,5.74,74000.0,4.6319,4.6319,4.6238,4.6238,74000.0
2009-06-05 13:20:00,5.74,5.74,5.73,5.74,52800.0,4.6238,4.6238,4.6158,4.6238,52800.0
2009-06-05 13:30:00,5.74,5.74,5.73,5.74,108000.0,4.6238,4.6238,4.6158,4.6238,108000.0
2009-06-05 13:40:00,5.74,5.76,5.74,5.74,69600.0,4.6238,4.6399,4.6238,4.6238,69600.0
2009-06-05 13:50:00,5.74,5.75,5.73,5.73,76400.0,4.6238,4.6319,4.6158,4.6158,76400.0
2009-06-05 14:00:00,5.73,5.74,5.71,5.71,135200.0,4.6158,4.6238,4.5997,4.5997,135200.0
2009-06-05 14:10:00,5.71,5.71,5.68,5.68,114400.0,4.5997,4.5997,4.5755,4.5755,114400.0
2009-06-05 14:20:00,5.68,5.69,5.68,5.68,113600.0,4.5755,4.5836,4.5755,4.5755,113600.0
2009-06-05 14:30:00,5.68,5.68,5.67,5.68,142800.0,4.5755,4.5755,4.5674,4.5755,142800.0
2009-06-05 14:40:00,5.68,5.7,5.68,5.69,142400.0,4.5755,4.5916,4.5755,4.5836,142400.0
2009-06-05 14:50:00,5.69,5.72,5.69,5.71,239600.0,4.5836,4.6077,4.5836,4.5997,239600.0
2009-06-05 15:00:00,5.71,5.73,5.7,5.72,254000.0,4.5997,4.6158,4.5916,4.6077,254000.0
2009-06-05 15:10:00,5.71,5.72,5.7,5.7,110800.0,4.5997,4.6077,4.5916,4.5916,110800.0
2009-06-05 15:20:00,5.7,5.71,5.69,5.69,132400.0,4.5916,4.5997,4.5836,4.5836,132400.0
2009-06-05 15:30:00,5.69,5.72,5.69,5.72,250000.0,4.5836,4.6077,4.5836,4.6077,250000.0
2009-06-05 15:40:00,5.72,5.72,5.69,5.69,336800.0,4.6077,4.6077,4.5836,4.5836,336800.0
2009-06-05 15:50:00,5.69,5.71,5.69,5.71,535600.0,4.5836,4.5997,4.5836,4.5997,535600.0
2009-06-08 09:30:00,5.69,5.69,5.63,5.67,112000.0,4.5836,4.5836,4.5352,4.5674,112000.0
2009-06-08 09:40:00,5.66,5.66,5.62,5.62,155600.0,4.5594,4.5594,4.5272,4.5272,155600.0
2009-06-08 09:50:00,5.62,5.65,5.62,5.65,114800.0,4.5272,4.5513,4.5272,4.5513,114800.0
2009-06-08 10:00:00,5.65,5.66,5.64,5.66,122000.0,4.5513,4.5594,4.5433,4.5594,122000.0
2009-06-08 10:10:00,5.65,5.67,5.64,5.64,159200.0,4.5513,4.5674,4.5433,4.5433,159200.0
2009-06-08 10:20:00,5.64,5.65,5.63,5.64,57200.0,4.5433,4.5513,4.5352,4.5433,57200.0
2009-06-08 10:30:00,5.64,5.65,5.63,5.65,98800.0,4.5433,4.5513,4.5352,4.5513,98800.0
2009-06-08 10:40:00,5.65,5.66,5.64,5.65,56800.0,4.5513,4.5594,4.5433,4.5513,56800.0
2009-06-08 10:50:00,5.65,5.65,5.64,5.65,122000.0,4.5513,4.5513,4.5433,4.5513,122000.0
2009-06-08 11:00:00,5.64,5.64,5.64,5.64,110000.0,4.5433,4.5433,4.5433,4.5433,110000.0
2009-06-08 11:10:00,5.64,5.64,5.63,5.64,53600.0,4.5433,4.5433,4.5352,4.5433,53600.0
2009-06-08 11:20:00,5.64,5.64,5.63,5.63,68800.0,4.5433,4.5433,4.5352,4.5352,68800.0
2009-06-08 11:30:00,5.63,5.63,5.62,5.63,88800.0,4.5352,4.5352,4.5272,4.5352,88800.0
2009-06-08 11:40:00,5.63,5.65,5.63,5.64,56800.0,4.5352,4.5513,4.5352,4.5433,56800.0
2009-06-08 11:50:00,5.64,5.64,5.64,5.64,40000.0,4.5433,4.5433,4.5433,4.5433,40000.0
2009-06-08 12:00:00,5.64,5.65,5.63,5.63,48800.0,4.5433,4.5513,4.5352,4.5352,48800.0
2009-06-08 12:10:00,5.63,5.63,5.63,5.63,29200.0,4.5352,4.5352,4.5352,4.5352,29200.0
2009-06-08 12:20:00,5.63,5.63,5.63,5.63,55200.0,4.5352,4.5352,4.5352,4.5352,55200.0
2009-06-08 12:30:00,5.63,5.65,5.63,5.65,130400.0,4.5352,4.5513,4.5352,4.5513,130400.0
2009-06-08 12:40:00,5.65,5.65,5.63,5.63,200400.0,4.5513,4.5513,4.5352,4.5352,200400.0
2009-06-08 12:50:00,5.63,5.64,5.63,5.63,55600.0,4.5352,4.5433,4.5352,4.5352,55600.0
2009-06-08 13:00:00,5.63,5.64,5.63,5.64,60400.0,4.5352,4.5433,4.5352,4.5433,60400.0
2009-06-08 13:10:00,5.64,5.65,5.63,5.64,81200.0,4.5433,4.5513,4.5352,4.5433,81200.0
2009-06-08 13:20:00,5.64,5.65,5.64,5.65,138400.0,4.5433,4.5513,4.5433,4.5513,138400.0
2009-06-08 13:30:00,5.64,5.65,5.64,5.64,237200.0,4.5433,4.5513,4.5433,4.5433,237200.0
2009-06-08 13:40:00,5.64,5.66,5.64,5.66,177200.0,4.5433,4.5594,4.5433,4.5594,177200.0
2009-06-08 13:50:00,5.66,5.66,5.64,5.65,93600.0,4.5594,4.5594,4.5433,4.5513,93600.0
2009-06-08 14:00:00,5.64,5.65,5.64,5.64,37600.0,4.5433,4.5513,4.5433,4.5433,37600.0
2009-06-08 14:10:00,5.64,5.64,5.64,5.64,17600.0,4.5433,4.5433,4.5433,4.5433,17600.0
2009-06-08 14:20:00,5.64,5.65,5.64,5.64,52400.0,4.5433,4.5513,4.5433,4.5433,52400.0
2009-06-08 14:30:00,5.65,5.65,5.64,5.65,42800.0,4.5513,4.5513,4.5433,4.5513,42800.0
2009-06-08 14:40:00,5.65,5.65,5.64,5.65,165200.0,4.5513,4.5513,4.5433,4.5513,165200.0
2009-06-08 14:50:00,5.65,5.65,5.64,5.64,96800.0,4.5513,4.5513,4.5433,4.5433,96800.0
2009-06-08 15:00:00,5.64,5.66,5.64,5.65,96400.0,4.5433,4.5594,4.5433,4.5513,96400.0
2009-06-08 15:10:00,5.65,5.67,5.65,5.67,140800.0,4.5513,4.5674,4.5513,4.5674,140800.0
2009-06-08 15:20:00,5.67,5.7,5.67,5.69,309200.0,4.5674,4.5916,4.5674,4.5836,309200.0
2009-06-08 15:30:00,5.7,5.73,5.69,5.69,417600.0,4.5916,4.6158,4.5836,4.5836,417600.0
2009-06-08 15:40:00,5.69,5.71,5.69,5.7,275200.0,4.5836,4.5997,4.5836,4.5916,275200.0
2009-06-08 15:50:00,5.7,5.71,5.69,5.69,594400.0,4.5916,4.5997,4.5836,4.5836,594400.0
2009-06-09 09:30:00,5.65,5.73,5.64,5.72,126400.0,4.5513,4.6158,4.5433,4.6077,126400.0
2009-06-09 09:40:00,5.72,5.73,5.7,5.71,99600.0,4.6077,4.6158,4.5916,4.5997,99600.0
2009-06-09 09:50:00,5.72,5.72,5.68,5.68,145200.0,4.6077,4.6077,4.5755,4.5755,145200.0
2009-06-09 10:00:00,5.68,5.69,5.66,5.67,167600.0,4.5755,4.5836,4.5594,4.5674,167600.0
2009-06-09 10:10:00,5.67,5.68,5.66,5.67,140000.0,4.5674,4.5755,4.5594,4.5674,140000.0
2009-06-09 10:20:00,5.67,5.69,5.66,5.68,136800.0,4.5674,4.5836,4.5594,4.5755,136800.0
2009-06-09 10:30:00,5.68,5.69,5.68,5.69,44400.0,4.5755,4.5836,4.5755,4.5836,44400.0
2009-06-09 10:40:00,5.7,5.73,5.7,5.72,285200.0,4.5916,4.6158,4.5916,4.6077,285200.0
2009-06-09 10:50:00,5.72,5.72,5.71,5.72,149600.0,4.6077,4.6077,4.5997,4.6077,149600.0
2009-06-09 11:00:00,5.72,5.73,5.72,5.73,120800.0,4.6077,4.6158,4.6077,4.6158,120800.0
2009-06-09 11:10:00,5.73,5.73,5.72,5.72,137600.0,4.6158,4.6158,4.6077,4.6077,137600.0
2009-06-09 11:20:00,5.73,5.73,5.71,5.72,105200.0,4.6158,4.6158,4.5997,4.6077,105200.0
2009-06-09 11:30:00,5.72,5.72,5.7,5.7,66400.0,4.6077,4.6077,4.5916,4.5916,66400.0
2009-06-09 11:40:00,5.7,5.71,5.7,5.7,90800.0,4.5916,4.5997,4.5916,4.5916,90800.0
2009-06-09 11:50:00,5.7,5.71,5.7,5.71,54000.0,4.5916,4.5997,4.5916,4.5997,54000.0
2009-06-09 12:00:00,5.71,5.72,5.71,5.72,77600.0,4.5997,4.6077,4.5997,4.6077,77600.0
2009-06-09 12:10:00,5.72,5.72,5.71,5.71,75200.0,4.6077,4.6077,4.5997,4.5997,75200.0
2009-06-09 12:20:00,5.71,5.73,5.71,5.73,107200.0,4.5997,4.6158,4.5997,4.6158,107200.0
2009-06-09 12:30:00,5.74,5.74,5.74,5.74,57200.0,4.6238,4.6238,4.6238,4.6238,57200.0
2009-06-09 12:40:00,5.74,5.74,5.72,5.73,77200.0,4.6238,4.6238,4.6077,4.6158,77200.0
2009-06-09 12:50:00,5.73,5.73,5.73,5.73,66400.0,4.6158,4.6158,4.6158,4.6158,66400.0
2009-06-09 13:00:00,5.73,5.75,5.73,5.73,58400.0,4.6158,4.6319,4.6158,4.6158,58400.0
2009-06-09 13:10:00,5.73,5.73,5.72,5.73,100000.0,4.6158,4.6158,4.6077,4.6158,100000.0
2009-06-09 13:20:00,5.73,5.74,5.73,5.74,86800.0,4.6158,4.6238,4.6158,4.6238,86800.0
2009-06-09 13:30:00,5.74,5.74,5.73,5.74,76000.0,4.6238,4.6238,4.6158,4.6238,76000.0
2009-06-09 13:40:00,5.74,5.74,5.73,5.74,56800.0,4.6238,4.6238,4.6158,4.6238,56800.0
2009-06-09 13:50:00,5.73,5.76,5.73,5.76,138400.0,4.6158,4.6399,4.6158,4.6399,138400.0
2009-06-09 14:00:00,5.76,5.77,5.75,5.75,112400.0,4.6399,4.648,4.6319,4.6319,112400.0
2009-06-09 14:10:00,5.76,5.76,5.75,5.76,50000.0,4.6399,4.6399,4.6319,4.6399,50000.0
2009-06-09 14:20:00,5.76,5.76,5.75,5.75,91600.0,4.6399,4.6399,4.6319,4.6319,91600.0
2009-06-09 14:30:00,5.75,5.77,5.75,5.77,109200.0,4.6319,4.648,4.6319,4.648,109200.0
2009-06-09 14:40:00,5.77,5.77,5.76,5.76,130800.0,4.648,4.648,4.6399,4.6399,130800.0
2009-06-09 14:50:00,5.76,5.77,5.75,5.77,308000.0,4.6399,4.648,4.6319,4.648,308000.0
2009-06-09 15:00:00,5.77,5.77,5.75,5.75,42800.0,4.648,4.648,4.6319,4.6319,42800.0
2009-06-09 15:10:00,5.75,5.75,5.74,5.75,153600.0,4.6319,4.6319,4.6238,4.6319,153600.0
2009-06-09 15:20:00,5.75,5.76,5.74,5.76,130000.0,4.6319,4.6399,4.6238,4.6399,130000.0
2009-06-09 15:30:00,5.76,5.77,5.75,5.77,219600.0,4.6399,4.648,4.6319,4.648,219600.0
2009-06-09 15:40:00,5.77,5.77,5.74,5.75,274000.0,4.648,4.648,4.6238,4.6319,274000.0
2009-06-09 15:50:00,5.75,5.75,5.73,5.74,735600.0,4.6319,4.6319,4.6158,4.6238,735600.0
2009-06-10 09:30:00,5.77,5.8,5.77,5.79,84400.0,4.648,4.6722,4.648,4.6641,84400.0
2009-06-10 09:40:00,5.78,5.78,5.72,5.72,110800.0,4.6561,4.6561,4.6077,4.6077,110800.0
2009-06-10 09:50:00,5.72,5.74,5.71,5.72,70400.0,4.6077,4.6238,4.5997,4.6077,70400.0
2009-06-10 10:00:00,5.72,5.72,5.67,5.69,184800.0,4.6077,4.6077,4.5674,4.5836,184800.0
2009-06-10 10:10:00,5.69,5.7,5.68,5.7,287600.0,4.5836,4.5916,4.5755,4.5916,287600.0
2009-06-10 10:20:00,5.7,5.7,5.67,5.68,242800.0,4.5916,4.5916,4.5674,4.5755,242800.0
2009-06-10 10:30:00,5.68,5.68,5.66,5.67,132000.0,4.5755,4.5755,4.5594,4.5674,132000.0
2009-06-10 10:40:00,5.67,5.67,5.64,5.64,112000.0,4.5674,4.5674,4.5433,4.5433,112000.0
2009-06-10 10:50:00,5.64,5.66,5.64,5.66,87200.0,4.5433,4.5594,4.5433,4.5594,87200.0
2009-06-10 11:00:00,5.66,5.66,5.64,5.65,140000.0,4.5594,4.5594,4.5433,4.5513,140000.0
2009-06-10 11:10:00,5.65,5.65,5.63,5.63,135200.0,4.5513,4.5513,4.5352,4.5352,135200.0
2009-06-10 11:20:00,5.63,5.64,5.63,5.63,83200.0,4.5352,4.5433,4.5352,4.5352,83200.0
2009-06-10 11:30:00,5.63,5.64,5.63,5.64,41600.0,4.5352,4.5433,4.5352,4.5433,41600.0
2009-06-10 11:40:00,5.64,5.65,5.64,5.65,78800.0,4.5433,4.5513,4.5433,4.5513,78800.0
2009-06-10 11:50:00,5.65,5.66,5.65,5.65,109200.0,4.5513,4.5594,4.5513,4.5513,109200.0
2009-06-10 12:00:00,5.65,5.67,5.65,5.67,97200.0,4.5513,4.5674,4.5513,4.5674,97200.0
2009-06-10 12:10:00,5.67,5.67,5.66,5.67,104400.0,4.5674,4.5674,4.5594,4.5674,104400.0
2009-06-10 12:20:00,5.67,5.67,5.65,5.65,100000.0,4.5674,4.5674,4.5513,4.5513,100000.0
2009-06-10 12:30:00,5.65,5.66,5.65,5.66,63600.0,4.5513,4.5594,4.5513,4.5594,63600.0
2009-06-10 12:40:00,5.66,5.66,5.65,5.65,90000.0,4.5594,4.5594,4.5513,4.5513,90000.0
2009-06-10 12:50:00,5.65,5.67,5.65,5.67,53600.0,4.5513,4.5674,4.5513,4.5674,53600.0
2009-06-10 13:00:00,5.67,5.67,5.63,5.63,130000.0,4.5674,4.5674,4.5352,4.5352,130000.0
2009-06-10 13:10:00,5.63,5.64,5.63,5.63,61600.0,4.5352,4.5433,4.5352,4.5352,61600.0
2009-06-10 13:20:00,5.63,5.63,5.63,5.63,72400.0,4.5352,4.5352,4.5352,4.5352,72400.0
2009-06-10 13:30:00,5.63,5.63,5.62,5.62,89200.0,4.5352,4.5352,4.5272,4.5272,89200.0
2009-06-10 13:40:00,5.62,5.62,5.61,5.62,47200.0,4.5272,4.5272,4.5191,4.5272,47200.0
2009-06-10 13:50:00,5.61,5.63,5.61,5.62,79200.0,4.5191,4.5352,4.5191,4.5272,79200.0
2009-06-10 14:00:00,5.62,5.63,5.62,5.63,106400.0,4.5272,4.5352,4.5272,4.5352,106400.0
2009-06-10 14:10:00,5.63,5.64,5.63,5.64,108400.0,4.5352,4.5433,4.5352,4.5433,108400.0
2009-06-10 14:20:00,5.64,5.65,5.64,5.64,133200.0,4.5433,4.5513,4.5433,4.5433,133200.0
2009-06-10 14:30:00,5.64,5.65,5.63,5.65,124000.0,4.5433,4.5513,4.5352,4.5513,124000.0
2009-06-10 14:40:00,5.65,5.65,5.64,5.65,126400.0,4.5513,4.5513,4.5433,4.5513,126400.0
2009-06-10 14:50:00,5.65,5.67,5.64,5.67,129200.0,4.5513,4.5674,4.5433,4.5674,129200.0
2009-06-10 15:00:00,5.66,5.67,5.65,5.65,119200.0,4.5594,4.5674,4.5513,4.5513,119200.0
2009-06-10 15:10:00,5.65,5.65,5.64,5.64,145200.0,4.5513,4.5513,4.5433,4.5433,145200.0
2009-06-10 15:20:00,5.65,5.66,5.64,5.65,134800.0,4.5513,4.5594,4.5433,4.5513,134800.0
2009-06-10 15:30:00,5.65,5.68,5.64,5.68,263200.0,4.5513,4.5755,4.5433,4.5755,263200.0
2009-06-10 15:40:00,5.68,5.69,5.67,5.68,312800.0,4.5755,4.5836,4.5674,4.5755,312800.0
2009-06-10 15:50:00,5.68,5.7,5.66,5.7,582000.0,4.5755,4.5916,4.5594,4.5916,582000.0
2009-06-11 09:30:00,5.75,5.75,5.66,5.73,209200.0,4.6319,4.6319,4.5594,4.6158,209200.0
2009-06-11 09:40:00,5.72,5.77,5.71,5.76,272400.0,4.6077,4.648,4.5997,4.6399,272400.0
2009-06-11 09:50:00,5.76,5.78,5.76,5.78,367600.0,4.6399,4.6561,4.6399,4.6561,367600.0
2009-06-11 10:00:00,5.78,5.79,5.78,5.79,195200.0,4.6561,4.6641,4.6561,4.6641,195200.0
2009-06-11 10:10:00,5.79,5.79,5.77,5.77,189600.0,4.6641,4.6641,4.648,4.648,189600.0
2009-06-11 10:20:00,5.78,5.78,5.76,5.76,108800.0,4.6561,4.6561,4.6399,4.6399,108800.0
2009-06-11 10:30:00,5.76,5.76,5.74,5.74,86000.0,4.6399,4.6399,4.6238,4.6238,86000.0
2009-06-11 10:40:00,5.74,5.75,5.73,5.74,101200.0,4.6238,4.6319,4.6158,4.6238,101200.0
2009-06-11 10:50:00,5.74,5.75,5.73,5.73,68000.0,4.6238,4.6319,4.6158,4.6158,68000.0
2009-06-11 11:00:00,5.72,5.72,5.71,5.72,68000.0,4.6077,4.6077,4.5997,4.6077,68000.0
2009-06-11 11:10:00,5.72,5.73,5.71,5.72,61200.0,4.6077,4.6158,4.5997,4.6077,61200.0
2009-06-11 11:20:00,5.73,5.74,5.72,5.74,86400.0,4.6158,4.6238,4.6077,4.6238,86400.0
2009-06-11 11:30:00,5.74,5.74,5.73,5.73,32000.0,4.6238,4.6238,4.6158,4.6158,32000.0
2009-06-11 11:40:00,5.73,5.73,5.73,5.73,85200.0,4.6158,4.6158,4.6158,4.6158,85200.0
2009-06-11 11:50:00,5.72,5.73,5.72,5.73,172400.0,4.6077,4.6158,4.6077,4.6158,172400.0
2009-06-11 12:00:00,5.73,5.74,5.73,5.73,68400.0,4.6158,4.6238,4.6158,4.6158,68400.0
2009-06-11 12:10:00,5.73,5.74,5.72,5.72,62000.0,4.6158,4.6238,4.6077,4.6077,62000.0
2009-06-11 12:20:00,5.73,5.74,5.72,5.72,60000.0,4.6158,4.6238,4.6077,4.6077,60000.0
2009-06-11 12:30:00,5.72,5.74,5.72,5.73,45600.0,4.6077,4.6238,4.6077,4.6158,45600.0
2009-06-11 12:40:00,5.73,5.75,5.73,5.74,38000.0,4.6158,4.6319,4.6158,4.6238,38000.0
2009-06-11 12:50:00,5.74,5.76,5.74,5.76,60800.0,4.6238,4.6399,4.6238,4.6399,60800.0
2009-06-11 13:00:00,5.76,5.78,5.75,5.75,136800.0,4.6399,4.6561,4.6319,4.6319,136800.0
2009-06-11 13:10:00,5.75,5.77,5.75,5.76,47600.0,4.6319,4.648,4.6319,4.6399,47600.0
2009-06-11 13:20:00,5.76,5.78,5.76,5.78,84000.0,4.6399,4.6561,4.6399,4.6561,84000.0
2009-06-11 13:30:00,5.78,5.79,5.78,5.78,76800.0,4.6561,4.6641,4.6561,4.6561,76800.0
2009-06-11 13:40:00,5.78,5.79,5.78,5.78,87200.0,4.6561,4.6641,4.6561,4.6561,87200.0
2009-06-11 13:50:00,5.78,5.78,5.76,5.77,68000.0,4.6561,4.6561,4.6399,4.648,68000.0
2009-06-11 14:00:00,5.77,5.77,5.75,5.75,106400.0,4.648,4.648,4.6319,4.6319,106400.0
2009-06-11 14:10:00,5.75,5.77,5.75,5.77,90000.0,4.6319,4.648,4.6319,4.648,90000.0
2009-06-11 14:20:00,5.77,5.77,5.76,5.77,112000.0,4.648,4.648,4.6399,4.648,112000.0
2009-06-11 14:30:00,5.77,5.78,5.77,5.78,166800.0,4.648,4.6561,4.648,4.6561,166800.0
2009-06-11 14:40:00,5.78,5.78,5.77,5.78,155200.0,4.6561,4.6561,4.648,4.6561,155200.0
2009-06-11 14:50:00,5.78,5.79,5.77,5.78,248400.0,4.6561,4.6641,4.648,4.6561,248400.0
2009-06-11 15:00:00,5.78,5.78,5.77,5.77,98400.0,4.6561,4.6561,4.648,4.648,98400.0
2009-06-11 15:10:00,5.77,5.78,5.76,5.77,108800.0,4.648,4.6561,4.6399,4.648,108800.0
2009-06-11 15:20:00,5.77,5.77,5.75,5.76,153200.0,4.648,4.648,4.6319,4.6399,153200.0
2009-06-11 15:30:00,5.76,5.76,5.74,5.75,301200.0,4.6399,4.6399,4.6238,4.6319,301200.0
2009-06-11 15:40:00,5.75,5.75,5.73,5.74,356000.0,4.6319,4.6319,4.6158,4.6238,356000.0
2009-06-11 15:50:00,5.74,5.75,5.7,5.71,624400.0,4.6238,4.6319,4.5916,4.5997,624400.0
2009-06-12 09:30:00,5.7,5.71,5.66,5.67,69600.0,4.5916,4.5997,4.5594,4.5674,69600.0
2009-06-12 09:40:00,5.67,5.67,5.65,5.66,106400.0,4.5674,4.5674,4.5513,4.5594,106400.0
2009-06-12 09:50:00,5.66,5.66,5.63,5.63,204800.0,4.5594,4.5594,4.5352,4.5352,204800.0
2009-06-12 10:00:00,5.64,5.64,5.62,5.62,267200.0,4.5433,4.5433,4.5272,4.5272,267200.0
2009-06-12 10:10:00,5.62,5.63,5.62,5.63,226400.0,4.5272,4.5352,4.5272,4.5352,226400.0
2009-06-12 10:20:00,5.63,5.63,5.61,5.62,166800.0,4.5352,4.5352,4.5191,4.5272,166800.0
2009-06-12 10:30:00,5.61,5.64,5.61,5.64,117600.0,4.5191,4.5433,4.5191,4.5433,117600.0
2009-06-12 10:40:00,5.64,5.65,5.63,5.63,138400.0,4.5433,4.5513,4.5352,4.5352,138400.0
2009-06-12 10:50:00,5.63,5.64,5.63,5.63,90400.0,4.5352,4.5433,4.5352,4.5352,90400.0
2009-06-12 11:00:00,5.63,5.63,5.63,5.63,44000.0,4.5352,4.5352,4.5352,4.5352,44000.0
2009-06-12 11:10:00,5.63,5.63,5.63,5.63,20000.0,4.5352,4.5352,4.5352,4.5352,20000.0
2009-06-12 11:20:00,5.63,5.64,5.63,5.64,55200.0,4.5352,4.5433,4.5352,4.5433,55200.0
2009-06-12 11:30:00,5.64,5.65,5.64,5.65,90800.0,4.5433,4.5513,4.5433,4.5513,90800.0
2009-06-12 11:40:00,5.65,5.65,5.63,5.64,59200.0,4.5513,4.5513,4.5352,4.5433,59200.0
2009-06-12 11:50:00,5.64,5.65,5.64,5.64,28800.0,4.5433,4.5513,4.5433,4.5433,28800.0
2009-06-12 12:00:00,5.64,5.64,5.63,5.64,52800.0,4.5433,4.5433,4.5352,4.5433,52800.0
2009-06-12 12:10:00,5.64,5.65,5.63,5.64,137600.0,4.5433,4.5513,4.5352,4.5433,137600.0
2009-06-12 12:20:00,5.64,5.65,5.64,5.64,137200.0,4.5433,4.5513,4.5433,4.5433,137200.0
2009-06-12 12:30:00,5.64,5.65,5.64,5.65,172800.0,4.5433,4.5513,4.5433,4.5513,172800.0
2009-06-12 12:40:00,5.65,5.66,5.64,5.66,45600.0,4.5513,4.5594,4.5433,4.5594,45600.0
2009-06-12 12:50:00,5.66,5.67,5.65,5.66,98800.0,4.5594,4.5674,4.5513,4.5594,98800.0
2009-06-12 13:00:00,5.67,5.67,5.65,5.65,51600.0,4.5674,4.5674,4.5513,4.5513,51600.0
2009-06-12 13:10:00,5.65,5.66,5.65,5.66,36400.0,4.5513,4.5594,4.5513,4.5594,36400.0
2009-06-12 13:20:00,5.66,5.67,5.66,5.66,66400.0,4.5594,4.5674,4.5594,4.5594,66400.0
2009-06-12 13:30:00,5.66,5.66,5.65,5.66,56800.0,4.5594,4.5594,4.5513,4.5594,56800.0
2009-06-12 13:40:00,5.66,5.67,5.65,5.67,41600.0,4.5594,4.5674,4.5513,4.5674,41600.0
2009-06-12 13:50:00,5.67,5.67,5.66,5.67,44800.0,4.5674,4.5674,4.5594,4.5674,44800.0
2009-06-12 14:00:00,5.67,5.67,5.66,5.67,63600.0,4.5674,4.5674,4.5594,4.5674,63600.0
2009-06-12 14:10:00,5.67,5.67,5.66,5.67,36400.0,4.5674,4.5674,4.5594,4.5674,36400.0
2009-06-12 14:20:00,5.67,5.68,5.67,5.68,100800.0,4.5674,4.5755,4.5674,4.5755,100800.0
2009-06-12 14:30:00,5.68,5.68,5.66,5.68,112400.0,4.5755,4.5755,4.5594,4.5755,112400.0
2009-06-12 14:40:00,5.68,5.7,5.68,5.7,226000.0,4.5755,4.5916,4.5755,4.5916,226000.0
2009-06-12 14:50:00,5.7,5.71,5.7,5.7,145600.0,4.5916,4.5997,4.5916,4.5916,145600.0
2009-06-12 15:00:00,5.7,5.72,5.7,5.72,225600.0,4.5916,4.6077,4.5916,4.6077,225600.0
2009-06-12 15:10:00,5.72,5.73,5.71,5.73,119600.0,4.6077,4.6158,4.5997,4.6158,119600.0
2009-06-12 15:20:00,5.73,5.73,5.71,5.72,112400.0,4.6158,4.6158,4.5997,4.6077,112400.0
2009-06-12 15:30:00,5.72,5.72,5.69,5.69,180000.0,4.6077,4.6077,4.5836,4.5836,180000.0
2009-06-12 15:40:00,5.7,5.71,5.7,5.7,131200.0,4.5916,4.5997,4.5916,4.5916,131200.0
2009-06-12 15:50:00,5.71,5.74,5.71,5.74,739200.0,4.5997,4.6238,4.5997,4.6238,739200.0
2009-06-15 09:30:00,5.66,5.68,5.62,5.62,489600.0,4.5594,4.5755,4.5272,4.5272,489600.0
2009-06-15 09:40:00,5.63,5.63,5.57,5.61,230400.0,4.5352,4.5352,4.4869,4.5191,230400.0
2009-06-15 09:50:00,5.61,5.61,5.6,5.61,113200.0,4.5191,4.5191,4.5111,4.5191,113200.0
2009-06-15 10:00:00,5.61,5.61,5.6,5.6,130400.0,4.5191,4.5191,4.5111,4.5111,130400.0
2009-06-15 10:10:00,5.6,5.61,5.59,5.59,146000.0,4.5111,4.5191,4.503,4.503,146000.0
2009-06-15 10:20:00,5.59,5.59,5.56,5.57,460800.0,4.503,4.503,4.4788,4.4869,460800.0
2009-06-15 10:30:00,5.57,5.58,5.56,5.56,168800.0,4.4869,4.495,4.4788,4.4788,168800.0
2009-06-15 10:40:00,5.56,5.57,5.55,5.56,186800.0,4.4788,4.4869,4.4708,4.4788,186800.0
2009-06-15 10:50:00,5.56,5.57,5.56,5.56,328400.0,4.4788,4.4869,4.4788,4.4788,328400.0
2009-06-15 11:00:00,5.57,5.58,5.56,5.57,118800.0,4.4869,4.495,4.4788,4.4869,118800.0
2009-06-15 11:10:00,5.57,5.58,5.56,5.57,61200.0,4.4869,4.495,4.4788,4.4869,61200.0
2009-06-15 11:20:00,5.57,5.57,5.56,5.57,70400.0,4.4869,4.4869,4.4788,4.4869,70400.0
2009-06-15 11:30:00,5.57,5.57,5.56,5.56,94400.0,4.4869,4.4869,4.4788,4.4788,94400.0
2009-06-15 11:40:00,5.56,5.57,5.56,5.57,145600.0,4.4788,4.4869,4.4788,4.4869,145600.0
2009-06-15 11:50:00,5.57,5.57,5.55,5.56,64000.0,4.4869,4.4869,4.4708,4.4788,64000.0
2009-06-15 12:00:00,5.56,5.58,5.56,5.58,80400.0,4.4788,4.495,4.4788,4.495,80400.0
2009-06-15 12:10:00,5.58,5.58,5.57,5.58,44400.0,4.495,4.495,4.4869,4.495,44400.0
2009-06-15 12:20:00,5.58,5.58,5.57,5.57,61200.0,4.495,4.495,4.4869,4.4869,61200.0
2009-06-15 12:30:00,5.57,5.58,5.57,5.58,73600.0,4.4869,4.495,4.4869,4.495,73600.0
2009-06-15 12:40:00,5.58,5.58,5.57,5.58,43600.0,4.495,4.495,4.4869,4.495,43600.0
2009-06-15 12:50:00,5.57,5.58,5.57,5.58,102000.0,4.4869,4.495,4.4869,4.495,102000.0
2009-06-15 13:00:00,5.57,5.58,5.56,5.56,121600.0,4.4869,4.495,4.4788,4.4788,121600.0
2009-06-15 13:10:00,5.56,5.58,5.56,5.58,76800.0,4.4788,4.495,4.4788,4.495,76800.0
2009-06-15 13:20:00,5.57,5.58,5.57,5.57,55600.0,4.4869,4.495,4.4869,4.4869,55600.0
2009-06-15 13:30:00,5.57,5.57,5.56,5.57,77600.0,4.4869,4.4869,4.4788,4.4869,77600.0
2009-06-15 13:40:00,5.57,5.58,5.57,5.58,36800.0,4.4869,4.495,4.4869,4.495,36800.0
2009-06-15 13:50:00,5.58,5.59,5.58,5.59,94800.0,4.495,4.503,4.495,4.503,94800.0
2009-06-15 14:00:00,5.59,5.6,5.58,5.59,141200.0,4.503,4.5111,4.495,4.503,141200.0
2009-06-15 14:10:00,5.6,5.6,5.59,5.6,69200.0,4.5111,4.5111,4.503,4.5111,69200.0
2009-06-15 14:20:00,5.6,5.61,5.59,5.6,88800.0,4.5111,4.5191,4.503,4.5111,88800.0
2009-06-15 14:30:00,5.6,5.61,5.59,5.61,123600.0,4.5111,4.5191,4.503,4.5191,123600.0
2009-06-15 14:40:00,5.6,5.6,5.6,5.6,123600.0,4.5111,4.5111,4.5111,4.5111,123600.0
2009-06-15 14:50:00,5.6,5.62,5.6,5.62,153600.0,4.5111,4.5272,4.5111,4.5272,153600.0
2009-06-15 15:00:00,5.62,5.63,5.61,5.63,127600.0,4.5272,4.5352,4.5191,4.5352,127600.0
2009-06-15 15:10:00,5.63,5.63,5.61,5.62,435200.0,4.5352,4.5352,4.5191,4.5272,435200.0
2009-06-15 15:20:00,5.62,5.63,5.61,5.62,230400.0,4.5272,4.5352,4.5191,4.5272,230400.0
2009-06-15 15:30:00,5.62,5.63,5.61,5.63,177200.0,4.5272,4.5352,4.5191,4.5352,177200.0
2009-06-15 15:40:00,5.63,5.63,5.61,5.62,247600.0,4.5352,4.5352,4.5191,4.5272,247600.0
2009-06-15 15:50:00,5.62,5.63,5.6,5.62,784800.0,4.5272,4.5352,4.5111,4.5272,784800.0
2009-06-16 09:30:00,5.6,5.66,5.6,5.65,260800.0,4.5111,4.5594,4.5111,4.5513,260800.0
2009-06-16 09:40:00,5.65,5.65,5.63,5.64,112800.0,4.5513,4.5513,4.5352,4.5433,112800.0
2009-06-16 09:50:00,5.63,5.64,5.62,5.62,136000.0,4.5352,4.5433,4.5272,4.5272,136000.0
2009-06-16 10:00:00,5.62,5.63,5.62,5.62,168000.0,4.5272,4.5352,4.5272,4.5272,168000.0
2009-06-16 10:10:00,5.62,5.62,5.58,5.58,220400.0,4.5272,4.5272,4.495,4.495,220400.0
2009-06-16 10:20:00,5.59,5.61,5.58,5.61,151600.0,4.503,4.5191,4.495,4.5191,151600.0
2009-06-16 10:30:00,5.61,5.62,5.6,5.62,444800.0,4.5191,4.5272,4.5111,4.5272,444800.0
2009-06-16 10:40:00,5.62,5.63,5.61,5.62,161200.0,4.5272,4.5352,4.5191,4.5272,161200.0
2009-06-16 10:50:00,5.62,5.62,5.61,5.61,348400.0,4.5272,4.5272,4.5191,4.5191,348400.0
2009-06-16 11:00:00,5.62,5.62,5.6,5.61,154000.0,4.5272,4.5272,4.5111,4.5191,154000.0
2009-06-16 11:10:00,5.61,5.63,5.61,5.61,78400.0,4.5191,4.5352,4.5191,4.5191,78400.0
2009-06-16 11:20:00,5.62,5.62,5.6,5.61,59200.0,4.5272,4.5272,4.5111,4.5191,59200.0
2009-06-16 11:30:00,5.61,5.61,5.6,5.6,42400.0,4.5191,4.5191,4.5111,4.5111,42400.0
2009-06-16 11:40:00,5.6,5.61,5.59,5.59,109200.0,4.5111,4.5191,4.503,4.503,109200.0
2009-06-16 11:50:00,5.6,5.61,5.59,5.61,112000.0,4.5111,4.5191,4.503,4.5191,112000.0
2009-06-16 12:00:00,5.61,5.62,5.6,5.61,121200.0,4.5191,4.5272,4.5111,4.5191,121200.0
2009-06-16 12:10:00,5.61,5.61,5.61,5.61,37600.0,4.5191,4.5191,4.5191,4.5191,37600.0
2009-06-16 12:20:00,5.61,5.61,5.61,5.61,58800.0,4.5191,4.5191,4.5191,4.5191,58800.0
2009-06-16 12:30:00,5.61,5.61,5.6,5.6,90800.0,4.5191,4.5191,4.5111,4.5111,90800.0
2009-06-16 12:40:00,5.6,5.6,5.58,5.58,127600.0,4.5111,4.5111,4.495,4.495,127600.0
2009-06-16 12:50:00,5.58,5.59,5.58,5.58,163200.0,4.495,4.503,4.495,4.495,163200.0
2009-06-16 13:00:00,5.58,5.59,5.57,5.59,72400.0,4.495,4.503,4.4869,4.503,72400.0
2009-06-16 13:10:00,5.59,5.59,5.58,5.58,44800.0,4.503,4.503,4.495,4.495,44800.0
2009-06-16 13:20:00,5.58,5.59,5.58,5.59,39200.0,4.495,4.503,4.495,4.503,39200.0
2009-06-16 13:30:00,5.59,5.59,5.59,5.59,24800.0,4.503,4.503,4.503,4.503,24800.0
2009-06-16 13:40:00,5.59,5.61,5.59,5.61,66800.0,4.503,4.5191,4.503,4.5191,66800.0
2009-06-16 13:50:00,5.61,5.61,5.59,5.59,46000.0,4.5191,4.5191,4.503,4.503,46000.0
2009-06-16 14:00:00,5.59,5.59,5.57,5.58,137200.0,4.503,4.503,4.4869,4.495,137200.0
2009-06-16 14:10:00,5.57,5.59,5.57,5.59,107200.0,4.4869,4.503,4.4869,4.503,107200.0
2009-06-16 14:20:00,5.59,5.59,5.58,5.58,37600.0,4.503,4.503,4.495,4.495,37600.0
2009-06-16 14:30:00,5.58,5.59,5.57,5.59,76800.0,4.495,4.503,4.4869,4.503,76800.0
2009-06-16 14:40:00,5.59,5.59,5.58,5.59,86000.0,4.503,4.503,4.495,4.503,86000.0
2009-06-16 14:50:00,5.59,5.59,5.59,5.59,64400.0,4.503,4.503,4.503,4.503,64400.0
2009-06-16 15:00:00,5.59,5.6,5.58,5.58,152400.0,4.503,4.5111,4.495,4.495,152400.0
2009-06-16 15:10:00,5.58,5.6,5.58,5.59,124400.0,4.495,4.5111,4.495,4.503,124400.0
2009-06-16 15:20:00,5.59,5.59,5.57,5.58,151600.0,4.503,4.503,4.4869,4.495,151600.0
2009-06-16 15:30:00,5.58,5.59,5.58,5.58,264000.0,4.495,4.503,4.495,4.495,264000.0
2009-06-16 15:40:00,5.58,5.59,5.58,5.58,187200.0,4.495,4.503,4.495,4.495,187200.0
2009-06-16 15:50:00,5.58,5.58,5.56,5.56,516000.0,4.495,4.495,4.4788,4.4788,516000.0
2009-06-17 09:30:00,5.55,5.57,5.52,5.53,374400.0,4.4708,4.4869,4.4466,4.4547,374400.0
2009-06-17 09:40:00,5.53,5.55,5.52,5.53,159200.0,4.4547,4.4708,4.4466,4.4547,159200.0
2009-06-17 09:50:00,5.53,5.56,5.53,5.55,283600.0,4.4547,4.4788,4.4547,4.4708,283600.0
2009-06-17 10:00:00,5.54,5.6,5.54,5.6,434800.0,4.4627,4.5111,4.4627,4.5111,434800.0
2009-06-17 10:10:00,5.6,5.61,5.58,5.58,225600.0,4.5111,4.5191,4.495,4.495,225600.0
2009-06-17 10:20:00,5.58,5.58,5.56,5.56,174400.0,4.495,4.495,4.4788,4.4788,174400.0
2009-06-17 10:30:00,5.56,5.56,5.55,5.55,123200.0,4.4788,4.4788,4.4708,4.4708,123200.0
2009-06-17 10:40:00,5.55,5.57,5.55,5.57,156000.0,4.4708,4.4869,4.4708,4.4869,156000.0
2009-06-17 10:50:00,5.57,5.59,5.57,5.58,152800.0,4.4869,4.503,4.4869,4.495,152800.0
2009-06-17 11:00:00,5.58,5.62,5.58,5.62,232000.0,4.495,4.5272,4.495,4.5272,232000.0
2009-06-17 11:10:00,5.61,5.62,5.61,5.61,380000.0,4.5191,4.5272,4.5191,4.5191,380000.0
2009-06-17 11:20:00,5.61,5.64,5.61,5.63,154800.0,4.5191,4.5433,4.5191,4.5352,154800.0
2009-06-17 11:30:00,5.63,5.63,5.58,5.58,382800.0,4.5352,4.5352,4.495,4.495,382800.0
2009-06-17 11:40:00,5.59,5.59,5.57,5.58,396400.0,4.503,4.503,4.4869,4.495,396400.0
2009-06-17 11:50:00,5.58,5.58,5.56,5.57,214000.0,4.495,4.495,4.4788,4.4869,214000.0
2009-06-17 12:00:00,5.57,5.59,5.57,5.58,412800.0,4.4869,4.503,4.4869,4.495,412800.0
2009-06-17 12:10:00,5.58,5.61,5.57,5.61,374800.0,4.495,4.5191,4.4869,4.5191,374800.0
2009-06-17 12:20:00,5.61,5.62,5.59,5.6,425600.0,4.5191,4.5272,4.503,4.5111,425600.0
2009-06-17 12:30:00,5.6,5.61,5.58,5.61,332000.0,4.5111,4.5191,4.495,4.5191,332000.0
2009-06-17 12:40:00,5.61,5.61,5.6,5.61,236400.0,4.5191,4.5191,4.5111,4.5191,236400.0
2009-06-17 12:50:00,5.61,5.61,5.58,5.59,110400.0,4.5191,4.5191,4.495,4.503,110400.0
2009-06-17 13:00:00,5.59,5.59,5.58,5.59,37200.0,4.503,4.503,4.495,4.503,37200.0
2009-06-17 13:10:00,5.59,5.6,5.59,5.6,40400.0,4.503,4.5111,4.503,4.5111,40400.0
2009-06-17 13:20:00,5.6,5.62,5.6,5.61,141200.0,4.5111,4.5272,4.5111,4.5191,141200.0
2009-06-17 13:30:00,5.61,5.62,5.61,5.61,174000.0,4.5191,4.5272,4.5191,4.5191,174000.0
2009-06-17 13:40:00,5.61,5.63,5.61,5.62,246000.0,4.5191,4.5352,4.5191,4.5272,246000.0
2009-06-17 13:50:00,5.62,5.63,5.61,5.62,503600.0,4.5272,4.5352,4.5191,4.5272,503600.0
2009-06-17 14:00:00,5.62,5.63,5.61,5.62,541600.0,4.5272,4.5352,4.5191,4.5272,541600.0
2009-06-17 14:10:00,5.62,5.63,5.62,5.63,38000.0,4.5272,4.5352,4.5272,4.5352,38000.0
2009-06-17 14:20:00,5.63,5.64,5.62,5.64,348800.0,4.5352,4.5433,4.5272,4.5433,348800.0
2009-06-17 14:30:00,5.64,5.65,5.62,5.62,259600.0,4.5433,4.5513,4.5272,4.5272,259600.0
2009-06-17 14:40:00,5.62,5.62,5.6,5.6,89200.0,4.5272,4.5272,4.5111,4.5111,89200.0
2009-06-17 14:50:00,5.6,5.61,5.6,5.61,70000.0,4.5111,4.5191,4.5111,4.5191,70000.0
2009-06-17 15:00:00,5.61,5.62,5.6,5.61,75200.0,4.5191,4.5272,4.5111,4.5191,75200.0
2009-06-17 15:10:00,5.61,5.62,5.61,5.61,86000.0,4.5191,4.5272,4.5191,4.5191,86000.0
2009-06-17 15:20:00,5.61,5.63,5.61,5.61,186400.0,4.5191,4.5352,4.5191,4.5191,186400.0
2009-06-17 15:30:00,5.61,5.61,5.59,5.6,270800.0,4.5191,4.5191,4.503,4.5111,270800.0
2009-06-17 15:40:00,5.6,5.62,5.6,5.62,189600.0,4.5111,4.5272,4.5111,4.5272,189600.0
2009-06-17 15:50:00,5.62,5.62,5.59,5.6,272400.0,4.5272,4.5272,4.503,4.5111,272400.0
2009-06-18 09:30:00,5.61,5.61,5.57,5.57,140000.0,4.5191,4.5191,4.4869,4.4869,140000.0
2009-06-18 09:40:00,5.57,5.58,5.56,5.58,124400.0,4.4869,4.495,4.4788,4.495,124400.0
2009-06-18 09:50:00,5.58,5.61,5.56,5.6,135200.0,4.495,4.5191,4.4788,4.5111,135200.0
2009-06-18 10:00:00,5.61,5.62,5.59,5.6,119200.0,4.5191,4.5272,4.503,4.5111,119200.0
2009-06-18 10:10:00,5.6,5.61,5.59,5.59,86000.0,4.5111,4.5191,4.503,4.503,86000.0
2009-06-18 10:20:00,5.59,5.6,5.59,5.6,56400.0,4.503,4.5111,4.503,4.5111,56400.0
2009-06-18 10:30:00,5.59,5.61,5.59,5.61,74400.0,4.503,4.5191,4.503,4.5191,74400.0
2009-06-18 10:40:00,5.61,5.61,5.58,5.58,178400.0,4.5191,4.5191,4.495,4.495,178400.0
2009-06-18 10:50:00,5.58,5.59,5.57,5.58,90400.0,4.495,4.503,4.4869,4.495,90400.0
2009-06-18 11:00:00,5.58,5.58,5.57,5.57,62400.0,4.495,4.495,4.4869,4.4869,62400.0
2009-06-18 11:10:00,5.57,5.58,5.57,5.58,77600.0,4.4869,4.495,4.4869,4.495,77600.0
2009-06-18 11:20:00,5.58,5.58,5.57,5.57,36000.0,4.495,4.495,4.4869,4.4869,36000.0
2009-06-18 11:30:00,5.57,5.57,5.56,5.56,51600.0,4.4869,4.4869,4.4788,4.4788,51600.0
2009-06-18 11:40:00,5.56,5.57,5.55,5.56,26800.0,4.4788,4.4869,4.4708,4.4788,26800.0
2009-06-18 11:50:00,5.56,5.57,5.56,5.57,30000.0,4.4788,4.4869,4.4788,4.4869,30000.0
2009-06-18 12:00:00,5.57,5.58,5.57,5.57,79600.0,4.4869,4.495,4.4869,4.4869,79600.0
2009-06-18 12:10:00,5.57,5.58,5.57,5.58,36400.0,4.4869,4.495,4.4869,4.495,36400.0
2009-06-18 12:20:00,5.57,5.58,5.57,5.58,41200.0,4.4869,4.495,4.4869,4.495,41200.0
2009-06-18 12:30:00,5.58,5.58,5.58,5.58,38000.0,4.495,4.495,4.495,4.495,38000.0
2009-06-18 12:40:00,5.58,5.6,5.58,5.6,73600.0,4.495,4.5111,4.495,4.5111,73600.0
2009-06-18 12:50:00,5.59,5.6,5.59,5.6,121600.0,4.503,4.5111,4.503,4.5111,121600.0
2009-06-18 13:00:00,5.59,5.6,5.59,5.6,90800.0,4.503,4.5111,4.503,4.5111,90800.0
2009-06-18 13:10:00,5.6,5.6,5.59,5.59,85200.0,4.5111,4.5111,4.503,4.503,85200.0
2009-06-18 13:20:00,5.59,5.6,5.59,5.6,36800.0,4.503,4.5111,4.503,4.5111,36800.0
2009-06-18 13:30:00,5.6,5.6,5.59,5.59,54400.0,4.5111,4.5111,4.503,4.503,54400.0
2009-06-18 13:40:00,5.59,5.6,5.59,5.6,99200.0,4.503,4.5111,4.503,4.5111,99200.0
2009-06-18 13:50:00,5.6,5.6,5.6,5.6,54000.0,4.5111,4.5111,4.5111,4.5111,54000.0
2009-06-18 14:00:00,5.6,5.61,5.59,5.61,114000.0,4.5111,4.5191,4.503,4.5191,114000.0
2009-06-18 14:10:00,5.6,5.61,5.6,5.61,64400.0,4.5111,4.5191,4.5111,4.5191,64400.0
2009-06-18 14:20:00,5.61,5.61,5.59,5.6,87600.0,4.5191,4.5191,4.503,4.5111,87600.0
2009-06-18 14:30:00,5.61,5.61,5.6,5.6,98800.0,4.5191,4.5191,4.5111,4.5111,98800.0
2009-06-18 14:40:00,5.6,5.61,5.6,5.61,100400.0,4.5111,4.5191,4.5111,4.5191,100400.0
2009-06-18 14:50:00,5.61,5.61,5.6,5.61,72000.0,4.5191,4.5191,4.5111,4.5191,72000.0
2009-06-18 15:00:00,5.61,5.61,5.6,5.61,96000.0,4.5191,4.5191,4.5111,4.5191,96000.0
2009-06-18 15:10:00,5.61,5.61,5.6,5.6,216400.0,4.5191,4.5191,4.5111,4.5111,216400.0
2009-06-18 15:20:00,5.6,5.61,5.6,5.6,198800.0,4.5111,4.5191,4.5111,4.5111,198800.0
2009-06-18 15:30:00,5.6,5.61,5.6,5.6,173600.0,4.5111,4.5191,4.5111,4.5111,173600.0
2009-06-18 15:40:00,5.6,5.61,5.6,5.6,487600.0,4.5111,4.5191,4.5111,4.5111,487600.0
2009-06-18 15:50:00,5.61,5.61,5.59,5.6,352400.0,4.5191,4.5191,4.503,4.5111,352400.0
2009-06-19 09:30:00,5.57,5.65,5.51,5.62,1939200.0,4.4869,4.5513,4.4386,4.5272,1939200.0
2009-06-19 09:40:00,5.62,5.63,5.6,5.61,314000.0,4.5272,4.5352,4.5111,4.5191,314000.0
2009-06-19 09:50:00,5.61,5.63,5.61,5.62,320000.0,4.5191,4.5352,4.5191,4.5272,320000.0
2009-06-19 10:00:00,5.62,5.62,5.59,5.6,217200.0,4.5272,4.5272,4.503,4.5111,217200.0
2009-06-19 10:10:00,5.6,5.61,5.58,5.61,106000.0,4.5111,4.5191,4.495,4.5191,106000.0
2009-06-19 10:20:00,5.61,5.61,5.6,5.6,57600.0,4.5191,4.5191,4.5111,4.5111,57600.0
2009-06-19 10:30:00,5.61,5.61,5.6,5.61,56800.0,4.5191,4.5191,4.5111,4.5191,56800.0
2009-06-19 10:40:00,5.61,5.61,5.6,5.61,88000.0,4.5191,4.5191,4.5111,4.5191,88000.0
2009-06-19 10:50:00,5.61,5.63,5.61,5.63,98000.0,4.5191,4.5352,4.5191,4.5352,98000.0
2009-06-19 11:00:00,5.63,5.63,5.62,5.62,95200.0,4.5352,4.5352,4.5272,4.5272,95200.0
2009-06-19 11:10:00,5.62,5.62,5.62,5.62,65600.0,4.5272,4.5272,4.5272,4.5272,65600.0
2009-06-19 11:20:00,5.62,5.63,5.62,5.63,55200.0,4.5272,4.5352,4.5272,4.5352,55200.0
2009-06-19 11:30:00,5.63,5.63,5.62,5.63,64000.0,4.5352,4.5352,4.5272,4.5352,64000.0
2009-06-19 11:40:00,5.63,5.63,5.62,5.62,106400.0,4.5352,4.5352,4.5272,4.5272,106400.0
2009-06-19 11:50:00,5.62,5.62,5.62,5.62,10000.0,4.5272,4.5272,4.5272,4.5272,10000.0
2009-06-19 12:00:00,5.62,5.62,5.6,5.6,45200.0,4.5272,4.5272,4.5111,4.5111,45200.0
2009-06-19 12:10:00,5.6,5.6,5.59,5.6,80800.0,4.5111,4.5111,4.503,4.5111,80800.0
2009-06-19 12:20:00,5.6,5.6,5.58,5.58,177600.0,4.5111,4.5111,4.495,4.495,177600.0
2009-06-19 12:30:00,5.58,5.59,5.58,5.59,46000.0,4.495,4.503,4.495,4.503,46000.0
2009-06-19 12:40:00,5.59,5.59,5.59,5.59,19200.0,4.503,4.503,4.503,4.503,19200.0
2009-06-19 12:50:00,5.59,5.6,5.59,5.59,82400.0,4.503,4.5111,4.503,4.503,82400.0
2009-06-19 13:00:00,5.59,5.59,5.58,5.58,14800.0,4.503,4.503,4.495,4.495,14800.0
2009-06-19 13:10:00,5.58,5.59,5.58,5.58,34800.0,4.495,4.503,4.495,4.495,34800.0
2009-06-19 13:20:00,5.59,5.59,5.58,5.58,34000.0,4.503,4.503,4.495,4.495,34000.0
2009-06-19 13:30:00,5.58,5.59,5.58,5.59,114800.0,4.495,4.503,4.495,4.503,114800.0
2009-06-19 13:40:00,5.59,5.59,5.58,5.58,20800.0,4.503,4.503,4.495,4.495,20800.0
2009-06-19 13:50:00,5.58,5.59,5.58,5.58,81600.0,4.495,4.503,4.495,4.495,81600.0
2009-06-19 14:00:00,5.58,5.58,5.57,5.57,60400.0,4.495,4.495,4.4869,4.4869,60400.0
2009-06-19 14:10:00,5.57,5.57,5.55,5.56,185600.0,4.4869,4.4869,4.4708,4.4788,185600.0
2009-06-19 14:20:00,5.56,5.56,5.54,5.56,357600.0,4.4788,4.4788,4.4627,4.4788,357600.0
2009-06-19 14:30:00,5.56,5.58,5.56,5.58,390000.0,4.4788,4.495,4.4788,4.495,390000.0
2009-06-19 14:40:00,5.58,5.58,5.58,5.58,75200.0,4.495,4.495,4.495,4.495,75200.0
2009-06-19 14:50:00,5.58,5.59,5.58,5.58,193200.0,4.495,4.503,4.495,4.495,193200.0
2009-06-19 15:00:00,5.59,5.6,5.57,5.58,668400.0,4.503,4.5111,4.4869,4.495,668400.0
2009-06-19 15:10:00,5.58,5.6,5.58,5.6,108400.0,4.495,4.5111,4.495,4.5111,108400.0
2009-06-19 15:20:00,5.6,5.61,5.59,5.61,97200.0,4.5111,4.5191,4.503,4.5191,97200.0
2009-06-19 15:30:00,5.61,5.62,5.6,5.61,463200.0,4.5191,4.5272,4.5111,4.5191,463200.0
2009-06-19 15:40:00,5.61,5.61,5.6,5.61,268400.0,4.5191,4.5191,4.5111,4.5191,268400.0
2009-06-19 15:50:00,5.61,5.61,5.6,5.61,714400.0,4.5191,4.5191,4.5111,4.5191,714400.0
2009-06-22 09:30:00,5.58,5.63,5.55,5.62,330400.0,4.495,4.5352,4.4708,4.5272,330400.0
2009-06-22 09:40:00,5.62,5.62,5.57,5.59,255600.0,4.5272,4.5272,4.4869,4.503,255600.0
2009-06-22 09:50:00,5.59,5.59,5.56,5.57,145600.0,4.503,4.503,4.4788,4.4869,145600.0
2009-06-22 10:00:00,5.57,5.57,5.54,5.56,193600.0,4.4869,4.4869,4.4627,4.4788,193600.0
2009-06-22 10:10:00,5.56,5.56,5.54,5.54,132800.0,4.4788,4.4788,4.4627,4.4627,132800.0
2009-06-22 10:20:00,5.54,5.56,5.54,5.55,133200.0,4.4627,4.4788,4.4627,4.4708,133200.0
2009-06-22 10:30:00,5.55,5.55,5.53,5.55,104000.0,4.4708,4.4708,4.4547,4.4708,104000.0
2009-06-22 10:40:00,5.55,5.55,5.54,5.55,70400.0,4.4708,4.4708,4.4627,4.4708,70400.0
2009-06-22 10:50:00,5.55,5.56,5.53,5.55,94800.0,4.4708,4.4788,4.4547,4.4708,94800.0
2009-06-22 11:00:00,5.55,5.55,5.54,5.54,55600.0,4.4708,4.4708,4.4627,4.4627,55600.0
2009-06-22 11:10:00,5.54,5.56,5.54,5.56,54400.0,4.4627,4.4788,4.4627,4.4788,54400.0
2009-06-22 11:20:00,5.56,5.57,5.56,5.57,58400.0,4.4788,4.4869,4.4788,4.4869,58400.0
2009-06-22 11:30:00,5.57,5.57,5.55,5.55,58800.0,4.4869,4.4869,4.4708,4.4708,58800.0
2009-06-22 11:40:00,5.55,5.57,5.55,5.55,64000.0,4.4708,4.4869,4.4708,4.4708,64000.0
2009-06-22 11:50:00,5.55,5.57,5.54,5.56,98800.0,4.4708,4.4869,4.4627,4.4788,98800.0
2009-06-22 12:00:00,5.56,5.57,5.56,5.56,65200.0,4.4788,4.4869,4.4788,4.4788,65200.0
2009-06-22 12:10:00,5.56,5.57,5.56,5.57,38800.0,4.4788,4.4869,4.4788,4.4869,38800.0
2009-06-22 12:20:00,5.57,5.57,5.55,5.57,79200.0,4.4869,4.4869,4.4708,4.4869,79200.0
2009-06-22 12:30:00,5.57,5.57,5.57,5.57,83200.0,4.4869,4.4869,4.4869,4.4869,83200.0
2009-06-22 12:40:00,5.57,5.57,5.55,5.55,41600.0,4.4869,4.4869,4.4708,4.4708,41600.0
2009-06-22 12:50:00,5.56,5.57,5.55,5.57,66800.0,4.4788,4.4869,4.4708,4.4869,66800.0
2009-06-22 13:00:00,5.57,5.57,5.57,5.57,62800.0,4.4869,4.4869,4.4869,4.4869,62800.0
2009-06-22 13:10:00,5.57,5.57,5.56,5.56,76400.0,4.4869,4.4869,4.4788,4.4788,76400.0
2009-06-22 13:20:00,5.56,5.56,5.55,5.55,59200.0,4.4788,4.4788,4.4708,4.4708,59200.0
2009-06-22 13:30:00,5.56,5.56,5.55,5.56,48400.0,4.4788,4.4788,4.4708,4.4788,48400.0
2009-06-22 13:40:00,5.56,5.56,5.56,5.56,41600.0,4.4788,4.4788,4.4788,4.4788,41600.0
2009-06-22 13:50:00,5.56,5.57,5.56,5.57,71600.0,4.4788,4.4869,4.4788,4.4869,71600.0
2009-06-22 14:00:00,5.57,5.57,5.57,5.57,88000.0,4.4869,4.4869,4.4869,4.4869,88000.0
2009-06-22 14:10:00,5.57,5.57,5.57,5.57,78800.0,4.4869,4.4869,4.4869,4.4869,78800.0
2009-06-22 14:20:00,5.57,5.59,5.57,5.57,118400.0,4.4869,4.503,4.4869,4.4869,118400.0
2009-06-22 14:30:00,5.57,5.59,5.57,5.59,117600.0,4.4869,4.503,4.4869,4.503,117600.0
2009-06-22 14:40:00,5.58,5.59,5.58,5.58,58400.0,4.495,4.503,4.495,4.495,58400.0
2009-06-22 14:50:00,5.58,5.6,5.58,5.59,106400.0,4.495,4.5111,4.495,4.503,106400.0
2009-06-22 15:00:00,5.59,5.6,5.58,5.59,121600.0,4.503,4.5111,4.495,4.503,121600.0
2009-06-22 15:10:00,5.59,5.59,5.58,5.59,104400.0,4.503,4.503,4.495,4.503,104400.0
2009-06-22 15:20:00,5.59,5.59,5.58,5.58,116400.0,4.503,4.503,4.495,4.495,116400.0
2009-06-22 15:30:00,5.58,5.6,5.58,5.6,242400.0,4.495,4.5111,4.495,4.5111,242400.0
2009-06-22 15:40:00,5.6,5.6,5.57,5.57,160800.0,4.5111,4.5111,4.4869,4.4869,160800.0
2009-06-22 15:50:00,5.57,5.57,5.55,5.55,588800.0,4.4869,4.4869,4.4708,4.4708,588800.0
2009-06-23 09:30:00,5.59,5.62,5.58,5.59,114400.0,4.503,4.5272,4.495,4.503,114400.0
2009-06-23 09:40:00,5.59,5.6,5.58,5.59,176400.0,4.503,4.5111,4.495,4.503,176400.0
2009-06-23 09:50:00,5.59,5.6,5.58,5.58,70400.0,4.503,4.5111,4.495,4.495,70400.0
2009-06-23 10:00:00,5.58,5.59,5.55,5.55,265600.0,4.495,4.503,4.4708,4.4708,265600.0
2009-06-23 10:10:00,5.55,5.55,5.53,5.55,141600.0,4.4708,4.4708,4.4547,4.4708,141600.0
2009-06-23 10:20:00,5.55,5.56,5.53,5.53,134800.0,4.4708,4.4788,4.4547,4.4547,134800.0
2009-06-23 10:30:00,5.53,5.55,5.52,5.52,184800.0,4.4547,4.4708,4.4466,4.4466,184800.0
2009-06-23 10:40:00,5.52,5.52,5.51,5.52,201600.0,4.4466,4.4466,4.4386,4.4466,201600.0
2009-06-23 10:50:00,5.52,5.53,5.52,5.53,102000.0,4.4466,4.4547,4.4466,4.4547,102000.0
2009-06-23 11:00:00,5.53,5.53,5.52,5.52,82800.0,4.4547,4.4547,4.4466,4.4466,82800.0
2009-06-23 11:10:00,5.52,5.53,5.52,5.53,53200.0,4.4466,4.4547,4.4466,4.4547,53200.0
2009-06-23 11:20:00,5.53,5.53,5.52,5.52,67600.0,4.4547,4.4547,4.4466,4.4466,67600.0
2009-06-23 11:30:00,5.52,5.53,5.51,5.53,91200.0,4.4466,4.4547,4.4386,4.4547,91200.0
2009-06-23 11:40:00,5.53,5.53,5.52,5.53,56000.0,4.4547,4.4547,4.4466,4.4547,56000.0
2009-06-23 11:50:00,5.53,5.54,5.53,5.54,69200.0,4.4547,4.4627,4.4547,4.4627,69200.0
2009-06-23 12:00:00,5.54,5.54,5.54,5.54,24800.0,4.4627,4.4627,4.4627,4.4627,24800.0
2009-06-23 12:10:00,5.54,5.54,5.52,5.53,62000.0,4.4627,4.4627,4.4466,4.4547,62000.0
2009-06-23 12:20:00,5.53,5.54,5.53,5.53,38400.0,4.4547,4.4627,4.4547,4.4547,38400.0
2009-06-23 12:30:00,5.53,5.54,5.53,5.53,56800.0,4.4547,4.4627,4.4547,4.4547,56800.0
2009-06-23 12:40:00,5.53,5.53,5.52,5.52,97200.0,4.4547,4.4547,4.4466,4.4466,97200.0
2009-06-23 12:50:00,5.52,5.52,5.51,5.51,43600.0,4.4466,4.4466,4.4386,4.4386,43600.0
2009-06-23 13:00:00,5.51,5.53,5.51,5.53,93600.0,4.4386,4.4547,4.4386,4.4547,93600.0
2009-06-23 13:10:00,5.53,5.54,5.52,5.52,42800.0,4.4547,4.4627,4.4466,4.4466,42800.0
2009-06-23 13:20:00,5.52,5.52,5.52,5.52,22000.0,4.4466,4.4466,4.4466,4.4466,22000.0
2009-06-23 13:30:00,5.52,5.53,5.52,5.53,75600.0,4.4466,4.4547,4.4466,4.4547,75600.0
2009-06-23 13:40:00,5.53,5.53,5.52,5.53,161600.0,4.4547,4.4547,4.4466,4.4547,161600.0
2009-06-23 13:50:00,5.53,5.53,5.52,5.52,94000.0,4.4547,4.4547,4.4466,4.4466,94000.0
2009-06-23 14:00:00,5.52,5.53,5.52,5.53,116400.0,4.4466,4.4547,4.4466,4.4547,116400.0
2009-06-23 14:10:00,5.53,5.54,5.53,5.54,106000.0,4.4547,4.4627,4.4547,4.4627,106000.0
2009-06-23 14:20:00,5.54,5.55,5.54,5.54,104800.0,4.4627,4.4708,4.4627,4.4627,104800.0
2009-06-23 14:30:00,5.54,5.54,5.53,5.54,163600.0,4.4627,4.4627,4.4547,4.4627,163600.0
2009-06-23 14:40:00,5.54,5.54,5.52,5.52,174400.0,4.4627,4.4627,4.4466,4.4466,174400.0
2009-06-23 14:50:00,5.52,5.54,5.52,5.53,88400.0,4.4466,4.4627,4.4466,4.4547,88400.0
2009-06-23 15:00:00,5.53,5.53,5.52,5.52,90400.0,4.4547,4.4547,4.4466,4.4466,90400.0
2009-06-23 15:10:00,5.52,5.53,5.52,5.53,85600.0,4.4466,4.4547,4.4466,4.4547,85600.0
2009-06-23 15:20:00,5.53,5.54,5.53,5.54,122000.0,4.4547,4.4627,4.4547,4.4627,122000.0
2009-06-23 15:30:00,5.53,5.54,5.52,5.53,230400.0,4.4547,4.4627,4.4466,4.4547,230400.0
2009-06-23 15:40:00,5.53,5.54,5.53,5.54,241600.0,4.4547,4.4627,4.4547,4.4627,241600.0
2009-06-23 15:50:00,5.54,5.55,5.52,5.53,506800.0,4.4627,4.4708,4.4466,4.4547,506800.0
2009-06-24 09:30:00,5.53,5.6,5.52,5.55,90000.0,4.4547,4.5111,4.4466,4.4708,90000.0
2009-06-24 09:40:00,5.55,5.57,5.55,5.57,84000.0,4.4708,4.4869,4.4708,4.4869,84000.0
2009-06-24 09:50:00,5.57,5.59,5.55,5.59,153200.0,4.4869,4.503,4.4708,4.503,153200.0
2009-06-24 10:00:00,5.59,5.61,5.58,5.61,155200.0,4.503,4.5191,4.495,4.5191,155200.0
2009-06-24 10:10:00,5.61,5.62,5.6,5.61,114400.0,4.5191,4.5272,4.5111,4.5191,114400.0
2009-06-24 10:20:00,5.61,5.62,5.61,5.61,77200.0,4.5191,4.5272,4.5191,4.5191,77200.0
2009-06-24 10:30:00,5.61,5.62,5.6,5.61,114000.0,4.5191,4.5272,4.5111,4.5191,114000.0
2009-06-24 10:40:00,5.61,5.62,5.6,5.61,83600.0,4.5191,4.5272,4.5111,4.5191,83600.0
2009-06-24 10:50:00,5.61,5.62,5.61,5.61,71600.0,4.5191,4.5272,4.5191,4.5191,71600.0
2009-06-24 11:00:00,5.61,5.61,5.6,5.6,43200.0,4.5191,4.5191,4.5111,4.5111,43200.0
2009-06-24 11:10:00,5.6,5.6,5.6,5.6,54400.0,4.5111,4.5111,4.5111,4.5111,54400.0
2009-06-24 11:20:00,5.6,5.61,5.6,5.61,42000.0,4.5111,4.5191,4.5111,4.5191,42000.0
2009-06-24 11:30:00,5.61,5.61,5.6,5.61,48400.0,4.5191,4.5191,4.5111,4.5191,48400.0
2009-06-24 11:40:00,5.61,5.62,5.6,5.62,52800.0,4.5191,4.5272,4.5111,4.5272,52800.0
2009-06-24 11:50:00,5.62,5.63,5.62,5.63,99600.0,4.5272,4.5352,4.5272,4.5352,99600.0
2009-06-24 12:00:00,5.63,5.63,5.63,5.63,60800.0,4.5352,4.5352,4.5352,4.5352,60800.0
2009-06-24 12:10:00,5.63,5.63,5.62,5.62,61600.0,4.5352,4.5352,4.5272,4.5272,61600.0
2009-06-24 12:20:00,5.62,5.63,5.62,5.63,104800.0,4.5272,4.5352,4.5272,4.5352,104800.0
2009-06-24 12:30:00,5.63,5.63,5.63,5.63,36000.0,4.5352,4.5352,4.5352,4.5352,36000.0
2009-06-24 12:40:00,5.63,5.63,5.63,5.63,92000.0,4.5352,4.5352,4.5352,4.5352,92000.0
2009-06-24 12:50:00,5.63,5.64,5.63,5.63,80800.0,4.5352,4.5433,4.5352,4.5352,80800.0
2009-06-24 13:00:00,5.64,5.64,5.63,5.64,36000.0,4.5433,4.5433,4.5352,4.5433,36000.0
2009-06-24 13:10:00,5.63,5.64,5.63,5.64,46000.0,4.5352,4.5433,4.5352,4.5433,46000.0
2009-06-24 13:20:00,5.64,5.65,5.63,5.65,171600.0,4.5433,4.5513,4.5352,4.5513,171600.0
2009-06-24 13:30:00,5.65,5.65,5.64,5.64,97200.0,4.5513,4.5513,4.5433,4.5433,97200.0
2009-06-24 13:40:00,5.64,5.65,5.64,5.64,80800.0,4.5433,4.5513,4.5433,4.5433,80800.0
2009-06-24 13:50:00,5.64,5.65,5.64,5.65,93200.0,4.5433,4.5513,4.5433,4.5513,93200.0
2009-06-24 14:00:00,5.65,5.67,5.64,5.66,305600.0,4.5513,4.5674,4.5433,4.5594,305600.0
2009-06-24 14:10:00,5.66,5.66,5.63,5.64,112800.0,4.5594,4.5594,4.5352,4.5433,112800.0
2009-06-24 14:20:00,5.64,5.66,5.62,5.62,265200.0,4.5433,4.5594,4.5272,4.5272,265200.0
2009-06-24 14:30:00,5.63,5.63,5.6,5.6,218400.0,4.5352,4.5352,4.5111,4.5111,218400.0
2009-06-24 14:40:00,5.6,5.63,5.6,5.6,105200.0,4.5111,4.5352,4.5111,4.5111,105200.0
2009-06-24 14:50:00,5.6,5.62,5.6,5.61,184000.0,4.5111,4.5272,4.5111,4.5191,184000.0
2009-06-24 15:00:00,5.61,5.62,5.58,5.58,228800.0,4.5191,4.5272,4.495,4.495,228800.0
2009-06-24 15:10:00,5.58,5.6,5.58,5.6,280400.0,4.495,4.5111,4.495,4.5111,280400.0
2009-06-24 15:20:00,5.59,5.61,5.59,5.61,241600.0,4.503,4.5191,4.503,4.5191,241600.0
2009-06-24 15:30:00,5.61,5.61,5.6,5.6,284000.0,4.5191,4.5191,4.5111,4.5111,284000.0
2009-06-24 15:40:00,5.61,5.61,5.59,5.6,280000.0,4.5191,4.5191,4.503,4.5111,280000.0
2009-06-24 15:50:00,5.61,5.61,5.6,5.61,654800.0,4.5191,4.5191,4.5111,4.5191,654800.0
2009-06-25 09:30:00,5.63,5.63,5.57,5.62,150400.0,4.5352,4.5352,4.4869,4.5272,150400.0
2009-06-25 09:40:00,5.62,5.63,5.62,5.63,108800.0,4.5272,4.5352,4.5272,4.5352,108800.0
2009-06-25 09:50:00,5.63,5.68,5.63,5.66,174000.0,4.5352,4.5755,4.5352,4.5594,174000.0
2009-06-25 10:00:00,5.67,5.7,5.67,5.7,172000.0,4.5674,4.5916,4.5674,4.5916,172000.0
2009-06-25 10:10:00,5.7,5.73,5.7,5.72,180800.0,4.5916,4.6158,4.5916,4.6077,180800.0
2009-06-25 10:20:00,5.72,5.72,5.7,5.71,98800.0,4.6077,4.6077,4.5916,4.5997,98800.0
2009-06-25 10:30:00,5.71,5.72,5.7,5.71,109200.0,4.5997,4.6077,4.5916,4.5997,109200.0
2009-06-25 10:40:00,5.71,5.71,5.69,5.69,76800.0,4.5997,4.5997,4.5836,4.5836,76800.0
2009-06-25 10:50:00,5.69,5.7,5.69,5.7,80800.0,4.5836,4.5916,4.5836,4.5916,80800.0
2009-06-25 11:00:00,5.7,5.71,5.69,5.71,70800.0,4.5916,4.5997,4.5836,4.5997,70800.0
2009-06-25 11:10:00,5.72,5.72,5.71,5.71,36000.0,4.6077,4.6077,4.5997,4.5997,36000.0
2009-06-25 11:20:00,5.71,5.73,5.71,5.72,92000.0,4.5997,4.6158,4.5997,4.6077,92000.0
2009-06-25 11:30:00,5.73,5.73,5.72,5.73,310000.0,4.6158,4.6158,4.6077,4.6158,310000.0
2009-06-25 11:40:00,5.73,5.73,5.72,5.72,141200.0,4.6158,4.6158,4.6077,4.6077,141200.0
2009-06-25 11:50:00,5.72,5.73,5.71,5.73,148800.0,4.6077,4.6158,4.5997,4.6158,148800.0
2009-06-25 12:00:00,5.73,5.73,5.73,5.73,58400.0,4.6158,4.6158,4.6158,4.6158,58400.0
2009-06-25 12:10:00,5.73,5.73,5.72,5.72,98800.0,4.6158,4.6158,4.6077,4.6077,98800.0
2009-06-25 12:20:00,5.72,5.73,5.72,5.72,109200.0,4.6077,4.6158,4.6077,4.6077,109200.0
2009-06-25 12:30:00,5.72,5.72,5.71,5.71,82400.0,4.6077,4.6077,4.5997,4.5997,82400.0
2009-06-25 12:40:00,5.71,5.71,5.71,5.71,52800.0,4.5997,4.5997,4.5997,4.5997,52800.0
2009-06-25 12:50:00,5.71,5.71,5.7,5.7,56000.0,4.5997,4.5997,4.5916,4.5916,56000.0
2009-06-25 13:00:00,5.7,5.74,5.7,5.74,72400.0,4.5916,4.6238,4.5916,4.6238,72400.0
2009-06-25 13:10:00,5.74,5.75,5.73,5.75,46800.0,4.6238,4.6319,4.6158,4.6319,46800.0
2009-06-25 13:20:00,5.75,5.75,5.74,5.75,34800.0,4.6319,4.6319,4.6238,4.6319,34800.0
2009-06-25 13:30:00,5.75,5.75,5.74,5.74,63600.0,4.6319,4.6319,4.6238,4.6238,63600.0
2009-06-25 13:40:00,5.74,5.74,5.73,5.74,75600.0,4.6238,4.6238,4.6158,4.6238,75600.0
2009-06-25 13:50:00,5.73,5.74,5.73,5.74,147200.0,4.6158,4.6238,4.6158,4.6238,147200.0
2009-06-25 14:00:00,5.74,5.74,5.72,5.73,54000.0,4.6238,4.6238,4.6077,4.6158,54000.0
2009-06-25 14:10:00,5.73,5.74,5.73,5.73,95600.0,4.6158,4.6238,4.6158,4.6158,95600.0
2009-06-25 14:20:00,5.73,5.73,5.73,5.73,53200.0,4.6158,4.6158,4.6158,4.6158,53200.0
2009-06-25 14:30:00,5.73,5.75,5.73,5.74,83600.0,4.6158,4.6319,4.6158,4.6238,83600.0
2009-06-25 14:40:00,5.74,5.74,5.73,5.74,77200.0,4.6238,4.6238,4.6158,4.6238,77200.0
2009-06-25 14:50:00,5.74,5.75,5.73,5.75,92000.0,4.6238,4.6319,4.6158,4.6319,92000.0
2009-06-25 15:00:00,5.75,5.77,5.75,5.77,141200.0,4.6319,4.648,4.6319,4.648,141200.0
2009-06-25 15:10:00,5.77,5.77,5.76,5.76,154800.0,4.648,4.648,4.6399,4.6399,154800.0
2009-06-25 15:20:00,5.76,5.77,5.76,5.77,137600.0,4.6399,4.648,4.6399,4.648,137600.0
2009-06-25 15:30:00,5.77,5.77,5.73,5.73,197600.0,4.648,4.648,4.6158,4.6158,197600.0
2009-06-25 15:40:00,5.74,5.76,5.73,5.76,229600.0,4.6238,4.6399,4.6158,4.6399,229600.0
2009-06-25 15:50:00,5.76,5.78,5.76,5.78,628000.0,4.6399,4.6561,4.6399,4.6561,628000.0
2009-06-26 09:30:00,5.73,5.76,5.72,5.72,70800.0,4.6158,4.6399,4.6077,4.6077,70800.0
2009-06-26 09:40:00,5.72,5.76,5.72,5.75,56400.0,4.6077,4.6399,4.6077,4.6319,56400.0
2009-06-26 09:50:00,5.75,5.76,5.72,5.72,97600.0,4.6319,4.6399,4.6077,4.6077,97600.0
2009-06-26 10:00:00,5.72,5.72,5.68,5.69,128000.0,4.6077,4.6077,4.5755,4.5836,128000.0
2009-06-26 10:10:00,5.7,5.7,5.68,5.7,67200.0,4.5916,4.5916,4.5755,4.5916,67200.0
2009-06-26 10:20:00,5.7,5.71,5.7,5.7,56400.0,4.5916,4.5997,4.5916,4.5916,56400.0
2009-06-26 10:30:00,5.7,5.7,5.68,5.68,94400.0,4.5916,4.5916,4.5755,4.5755,94400.0
2009-06-26 10:40:00,5.68,5.69,5.68,5.68,67200.0,4.5755,4.5836,4.5755,4.5755,67200.0
2009-06-26 10:50:00,5.69,5.69,5.67,5.68,84400.0,4.5836,4.5836,4.5674,4.5755,84400.0
2009-06-26 11:00:00,5.68,5.68,5.66,5.68,74800.0,4.5755,4.5755,4.5594,4.5755,74800.0
2009-06-26 11:10:00,5.68,5.68,5.67,5.67,126800.0,4.5755,4.5755,4.5674,4.5674,126800.0
2009-06-26 11:20:00,5.67,5.68,5.67,5.67,115600.0,4.5674,4.5755,4.5674,4.5674,115600.0
2009-06-26 11:30:00,5.67,5.67,5.67,5.67,32800.0,4.5674,4.5674,4.5674,4.5674,32800.0
2009-06-26 11:40:00,5.67,5.67,5.66,5.66,54000.0,4.5674,4.5674,4.5594,4.5594,54000.0
2009-06-26 11:50:00,5.66,5.67,5.66,5.67,61600.0,4.5594,4.5674,4.5594,4.5674,61600.0
2009-06-26 12:00:00,5.67,5.67,5.67,5.67,80000.0,4.5674,4.5674,4.5674,4.5674,80000.0
2009-06-26 12:10:00,5.67,5.67,5.66,5.67,64000.0,4.5674,4.5674,4.5594,4.5674,64000.0
2009-06-26 12:20:00,5.66,5.67,5.66,5.67,61600.0,4.5594,4.5674,4.5594,4.5674,61600.0
2009-06-26 12:30:00,5.67,5.67,5.66,5.67,74400.0,4.5674,4.5674,4.5594,4.5674,74400.0
2009-06-26 12:40:00,5.67,5.68,5.66,5.68,86800.0,4.5674,4.5755,4.5594,4.5755,86800.0
2009-06-26 12:50:00,5.68,5.68,5.67,5.67,16000.0,4.5755,4.5755,4.5674,4.5674,16000.0
2009-06-26 13:00:00,5.67,5.69,5.67,5.69,45200.0,4.5674,4.5836,4.5674,4.5836,45200.0
2009-06-26 13:10:00,5.69,5.69,5.68,5.69,7600.0,4.5836,4.5836,4.5755,4.5836,7600.0
2009-06-26 13:20:00,5.68,5.71,5.68,5.7,119600.0,4.5755,4.5997,4.5755,4.5916,119600.0
2009-06-26 13:30:00,5.7,5.7,5.69,5.7,80400.0,4.5916,4.5916,4.5836,4.5916,80400.0
2009-06-26 13:40:00,5.7,5.71,5.7,5.7,44000.0,4.5916,4.5997,4.5916,4.5916,44000.0
2009-06-26 13:50:00,5.7,5.71,5.7,5.71,51200.0,4.5916,4.5997,4.5916,4.5997,51200.0
2009-06-26 14:00:00,5.71,5.71,5.7,5.71,52400.0,4.5997,4.5997,4.5916,4.5997,52400.0
2009-06-26 14:10:00,5.71,5.71,5.7,5.71,42800.0,4.5997,4.5997,4.5916,4.5997,42800.0
2009-06-26 14:20:00,5.71,5.71,5.7,5.7,91600.0,4.5997,4.5997,4.5916,4.5916,91600.0
2009-06-26 14:30:00,5.7,5.7,5.69,5.69,91600.0,4.5916,4.5916,4.5836,4.5836,91600.0
2009-06-26 14:40:00,5.69,5.69,5.68,5.69,97600.0,4.5836,4.5836,4.5755,4.5836,97600.0
2009-06-26 14:50:00,5.69,5.7,5.69,5.7,106000.0,4.5836,4.5916,4.5836,4.5916,106000.0
2009-06-26 15:00:00,5.7,5.7,5.69,5.7,167600.0,4.5916,4.5916,4.5836,4.5916,167600.0
2009-06-26 15:10:00,5.7,5.71,5.7,5.71,111600.0,4.5916,4.5997,4.5916,4.5997,111600.0
2009-06-26 15:20:00,5.71,5.71,5.7,5.71,80000.0,4.5997,4.5997,4.5916,4.5997,80000.0
2009-06-26 15:30:00,5.71,5.73,5.71,5.73,273200.0,4.5997,4.6158,4.5997,4.6158,273200.0
2009-06-26 15:40:00,5.73,5.75,5.73,5.74,400000.0,4.6158,4.6319,4.6158,4.6238,400000.0
2009-06-26 15:50:00,5.74,5.75,5.73,5.73,621200.0,4.6238,4.6319,4.6158,4.6158,621200.0
2009-06-29 09:30:00,5.73,5.76,5.66,5.71,128000.0,4.6158,4.6399,4.5594,4.5997,128000.0
2009-06-29 09:40:00,5.71,5.72,5.69,5.71,128800.0,4.5997,4.6077,4.5836,4.5997,128800.0
2009-06-29 09:50:00,5.71,5.71,5.67,5.69,94800.0,4.5997,4.5997,4.5674,4.5836,94800.0
2009-06-29 10:00:00,5.69,5.7,5.66,5.68,177200.0,4.5836,4.5916,4.5594,4.5755,177200.0
2009-06-29 10:10:00,5.69,5.72,5.68,5.71,88000.0,4.5836,4.6077,4.5755,4.5997,88000.0
2009-06-29 10:20:00,5.7,5.74,5.7,5.74,127600.0,4.5916,4.6238,4.5916,4.6238,127600.0
2009-06-29 10:30:00,5.74,5.75,5.73,5.75,174800.0,4.6238,4.6319,4.6158,4.6319,174800.0
2009-06-29 10:40:00,5.75,5.78,5.75,5.78,114400.0,4.6319,4.6561,4.6319,4.6561,114400.0
2009-06-29 10:50:00,5.78,5.78,5.77,5.78,116400.0,4.6561,4.6561,4.648,4.6561,116400.0
2009-06-29 11:00:00,5.78,5.78,5.77,5.77,52800.0,4.6561,4.6561,4.648,4.648,52800.0
2009-06-29 11:10:00,5.77,5.78,5.77,5.78,125600.0,4.648,4.6561,4.648,4.6561,125600.0
2009-06-29 11:20:00,5.78,5.78,5.76,5.77,156000.0,4.6561,4.6561,4.6399,4.648,156000.0
2009-06-29 11:30:00,5.77,5.78,5.77,5.77,42400.0,4.648,4.6561,4.648,4.648,42400.0
2009-06-29 11:40:00,5.77,5.78,5.77,5.78,31200.0,4.648,4.6561,4.648,4.6561,31200.0
2009-06-29 11:50:00,5.78,5.78,5.77,5.77,246800.0,4.6561,4.6561,4.648,4.648,246800.0
2009-06-29 12:00:00,5.77,5.78,5.77,5.78,38000.0,4.648,4.6561,4.648,4.6561,38000.0
2009-06-29 12:10:00,5.78,5.78,5.78,5.78,15200.0,4.6561,4.6561,4.6561,4.6561,15200.0
2009-06-29 12:20:00,5.78,5.78,5.77,5.77,89200.0,4.6561,4.6561,4.648,4.648,89200.0
2009-06-29 12:30:00,5.78,5.78,5.77,5.78,54400.0,4.6561,4.6561,4.648,4.6561,54400.0
2009-06-29 12:40:00,5.78,5.78,5.77,5.77,58800.0,4.6561,4.6561,4.648,4.648,58800.0
2009-06-29 12:50:00,5.77,5.77,5.75,5.76,125200.0,4.648,4.648,4.6319,4.6399,125200.0
2009-06-29 13:00:00,5.76,5.76,5.75,5.76,41600.0,4.6399,4.6399,4.6319,4.6399,41600.0
2009-06-29 13:10:00,5.76,5.76,5.76,5.76,31600.0,4.6399,4.6399,4.6399,4.6399,31600.0
2009-06-29 13:20:00,5.76,5.76,5.75,5.75,71200.0,4.6399,4.6399,4.6319,4.6319,71200.0
2009-06-29 13:30:00,5.75,5.76,5.74,5.76,81200.0,4.6319,4.6399,4.6238,4.6399,81200.0
2009-06-29 13:40:00,5.76,5.76,5.75,5.75,53600.0,4.6399,4.6399,4.6319,4.6319,53600.0
2009-06-29 13:50:00,5.75,5.75,5.74,5.75,64400.0,4.6319,4.6319,4.6238,4.6319,64400.0
2009-06-29 14:00:00,5.74,5.74,5.73,5.74,57200.0,4.6238,4.6238,4.6158,4.6238,57200.0
2009-06-29 14:10:00,5.74,5.74,5.74,5.74,56400.0,4.6238,4.6238,4.6238,4.6238,56400.0
2009-06-29 14:20:00,5.74,5.74,5.74,5.74,33200.0,4.6238,4.6238,4.6238,4.6238,33200.0
2009-06-29 14:30:00,5.74,5.75,5.74,5.74,96000.0,4.6238,4.6319,4.6238,4.6238,96000.0
2009-06-29 14:40:00,5.74,5.75,5.74,5.74,44000.0,4.6238,4.6319,4.6238,4.6238,44000.0
2009-06-29 14:50:00,5.74,5.75,5.74,5.75,53200.0,4.6238,4.6319,4.6238,4.6319,53200.0
2009-06-29 15:00:00,5.75,5.75,5.74,5.74,103200.0,4.6319,4.6319,4.6238,4.6238,103200.0
2009-06-29 15:10:00,5.74,5.74,5.74,5.74,109200.0,4.6238,4.6238,4.6238,4.6238,109200.0
2009-06-29 15:20:00,5.74,5.74,5.73,5.74,133600.0,4.6238,4.6238,4.6158,4.6238,133600.0
2009-06-29 15:30:00,5.74,5.74,5.72,5.72,112000.0,4.6238,4.6238,4.6077,4.6077,112000.0
2009-06-29 15:40:00,5.72,5.73,5.71,5.72,265200.0,4.6077,4.6158,4.5997,4.6077,265200.0
2009-06-29 15:50:00,5.72,5.74,5.71,5.73,884800.0,4.6077,4.6238,4.5997,4.6158,884800.0
2009-06-30 09:30:00,5.72,5.79,5.68,5.75,126400.0,4.6077,4.6641,4.5755,4.6319,126400.0
2009-06-30 09:40:00,5.76,5.77,5.75,5.76,36000.0,4.6399,4.648,4.6319,4.6399,36000.0
2009-06-30 09:50:00,5.76,5.77,5.74,5.77,125200.0,4.6399,4.648,4.6238,4.648,125200.0
2009-06-30 10:00:00,5.77,5.77,5.73,5.74,157200.0,4.648,4.648,4.6158,4.6238,157200.0
2009-06-30 10:10:00,5.74,5.75,5.72,5.72,135200.0,4.6238,4.6319,4.6077,4.6077,135200.0
2009-06-30 10:20:00,5.73,5.73,5.71,5.71,104400.0,4.6158,4.6158,4.5997,4.5997,104400.0
2009-06-30 10:30:00,5.71,5.71,5.69,5.7,109600.0,4.5997,4.5997,4.5836,4.5916,109600.0
2009-06-30 10:40:00,5.71,5.71,5.69,5.7,154800.0,4.5997,4.5997,4.5836,4.5916,154800.0
2009-06-30 10:50:00,5.7,5.7,5.69,5.7,92800.0,4.5916,4.5916,4.5836,4.5916,92800.0
2009-06-30 11:00:00,5.7,5.7,5.68,5.68,96800.0,4.5916,4.5916,4.5755,4.5755,96800.0
2009-06-30 11:10:00,5.68,5.71,5.68,5.71,86800.0,4.5755,4.5997,4.5755,4.5997,86800.0
2009-06-30 11:20:00,5.71,5.71,5.7,5.7,47600.0,4.5997,4.5997,4.5916,4.5916,47600.0
2009-06-30 11:30:00,5.7,5.7,5.67,5.68,184400.0,4.5916,4.5916,4.5674,4.5755,184400.0
2009-06-30 11:40:00,5.68,5.68,5.67,5.68,106000.0,4.5755,4.5755,4.5674,4.5755,106000.0
2009-06-30 11:50:00,5.68,5.68,5.67,5.67,72400.0,4.5755,4.5755,4.5674,4.5674,72400.0
2009-06-30 12:00:00,5.68,5.68,5.67,5.68,63600.0,4.5755,4.5755,4.5674,4.5755,63600.0
2009-06-30 12:10:00,5.68,5.69,5.68,5.68,46800.0,4.5755,4.5836,4.5755,4.5755,46800.0
2009-06-30 12:20:00,5.68,5.7,5.67,5.69,153200.0,4.5755,4.5916,4.5674,4.5836,153200.0
2009-06-30 12:30:00,5.69,5.7,5.68,5.68,80800.0,4.5836,4.5916,4.5755,4.5755,80800.0
2009-06-30 12:40:00,5.68,5.69,5.68,5.69,52400.0,4.5755,4.5836,4.5755,4.5836,52400.0
2009-06-30 12:50:00,5.69,5.7,5.69,5.7,50800.0,4.5836,4.5916,4.5836,4.5916,50800.0
2009-06-30 13:00:00,5.7,5.7,5.69,5.7,61600.0,4.5916,4.5916,4.5836,4.5916,61600.0
2009-06-30 13:10:00,5.7,5.7,5.69,5.69,49600.0,4.5916,4.5916,4.5836,4.5836,49600.0
2009-06-30 13:20:00,5.69,5.7,5.69,5.7,49600.0,4.5836,4.5916,4.5836,4.5916,49600.0
2009-06-30 13:30:00,5.7,5.7,5.7,5.7,18400.0,4.5916,4.5916,4.5916,4.5916,18400.0
2009-06-30 13:40:00,5.7,5.7,5.7,5.7,65600.0,4.5916,4.5916,4.5916,4.5916,65600.0
2009-06-30 13:50:00,5.7,5.7,5.7,5.7,37600.0,4.5916,4.5916,4.5916,4.5916,37600.0
2009-06-30 14:00:00,5.7,5.7,5.68,5.7,120800.0,4.5916,4.5916,4.5755,4.5916,120800.0
2009-06-30 14:10:00,5.7,5.7,5.69,5.7,45600.0,4.5916,4.5916,4.5836,4.5916,45600.0
2009-06-30 14:20:00,5.7,5.71,5.7,5.71,57600.0,4.5916,4.5997,4.5916,4.5997,57600.0
2009-06-30 14:30:00,5.71,5.71,5.7,5.71,41600.0,4.5997,4.5997,4.5916,4.5997,41600.0
2009-06-30 14:40:00,5.71,5.71,5.7,5.7,94000.0,4.5997,4.5997,4.5916,4.5916,94000.0
2009-06-30 14:50:00,5.7,5.71,5.7,5.71,33200.0,4.5916,4.5997,4.5916,4.5997,33200.0
2009-06-30 15:00:00,5.71,5.71,5.7,5.7,52000.0,4.5997,4.5997,4.5916,4.5916,52000.0
2009-06-30 15:10:00,5.7,5.71,5.7,5.7,143600.0,4.5916,4.5997,4.5916,4.5916,143600.0
2009-06-30 15:20:00,5.7,5.72,5.7,5.72,88000.0,4.5916,4.6077,4.5916,4.6077,88000.0
2009-06-30 15:30:00,5.72,5.73,5.72,5.72,145600.0,4.6077,4.6158,4.6077,4.6077,145600.0
2009-06-30 15:40:00,5.72,5.73,5.71,5.72,128800.0,4.6077,4.6158,4.5997,4.6077,128800.0
2009-06-30 15:50:00,5.72,5.72,5.69,5.71,917200.0,4.6077,4.6077,4.5836,4.5997,917200.0
2009-07-01 09:30:00,5.77,5.77,5.72,5.74,141200.0,4.648,4.648,4.6077,4.6238,141200.0
2009-07-01 09:40:00,5.74,5.77,5.73,5.77,130800.0,4.6238,4.648,4.6158,4.648,130800.0
2009-07-01 09:50:00,5.77,5.78,5.77,5.78,74000.0,4.648,4.6561,4.648,4.6561,74000.0
2009-07-01 10:00:00,5.78,5.78,5.75,5.77,145600.0,4.6561,4.6561,4.6319,4.648,145600.0
2009-07-01 10:10:00,5.77,5.81,5.76,5.81,244400.0,4.648,4.6802,4.6399,4.6802,244400.0
2009-07-01 10:20:00,5.81,5.85,5.81,5.85,342400.0,4.6802,4.7124,4.6802,4.7124,342400.0
2009-07-01 10:30:00,5.85,5.85,5.84,5.84,74400.0,4.7124,4.7124,4.7044,4.7044,74400.0
2009-07-01 10:40:00,5.84,5.84,5.82,5.82,122800.0,4.7044,4.7044,4.6883,4.6883,122800.0
2009-07-01 10:50:00,5.83,5.83,5.81,5.81,165200.0,4.6963,4.6963,4.6802,4.6802,165200.0
2009-07-01 11:00:00,5.81,5.81,5.8,5.81,152400.0,4.6802,4.6802,4.6722,4.6802,152400.0
2009-07-01 11:10:00,5.81,5.81,5.8,5.8,98800.0,4.6802,4.6802,4.6722,4.6722,98800.0
2009-07-01 11:20:00,5.8,5.8,5.79,5.79,58400.0,4.6722,4.6722,4.6641,4.6641,58400.0
2009-07-01 11:30:00,5.78,5.79,5.78,5.78,102400.0,4.6561,4.6641,4.6561,4.6561,102400.0
2009-07-01 11:40:00,5.78,5.78,5.77,5.77,178400.0,4.6561,4.6561,4.648,4.648,178400.0
2009-07-01 11:50:00,5.77,5.78,5.77,5.78,109200.0,4.648,4.6561,4.648,4.6561,109200.0
2009-07-01 12:00:00,5.77,5.78,5.77,5.77,78800.0,4.648,4.6561,4.648,4.648,78800.0
2009-07-01 12:10:00,5.77,5.77,5.76,5.76,142400.0,4.648,4.648,4.6399,4.6399,142400.0
2009-07-01 12:20:00,5.76,5.76,5.76,5.76,76400.0,4.6399,4.6399,4.6399,4.6399,76400.0
2009-07-01 12:30:00,5.76,5.76,5.75,5.75,112800.0,4.6399,4.6399,4.6319,4.6319,112800.0
2009-07-01 12:40:00,5.75,5.75,5.75,5.75,127200.0,4.6319,4.6319,4.6319,4.6319,127200.0
2009-07-01 12:50:00,5.75,5.75,5.75,5.75,56800.0,4.6319,4.6319,4.6319,4.6319,56800.0
2009-07-01 13:00:00,5.75,5.75,5.74,5.75,74800.0,4.6319,4.6319,4.6238,4.6319,74800.0
2009-07-01 13:10:00,5.75,5.75,5.75,5.75,64000.0,4.6319,4.6319,4.6319,4.6319,64000.0
2009-07-01 13:20:00,5.75,5.76,5.75,5.76,94400.0,4.6319,4.6399,4.6319,4.6399,94400.0
2009-07-01 13:30:00,5.76,5.77,5.75,5.77,103200.0,4.6399,4.648,4.6319,4.648,103200.0
2009-07-01 13:40:00,5.77,5.78,5.77,5.78,188400.0,4.648,4.6561,4.648,4.6561,188400.0
2009-07-01 13:50:00,5.78,5.79,5.78,5.79,121200.0,4.6561,4.6641,4.6561,4.6641,121200.0
2009-07-01 14:00:00,5.79,5.79,5.78,5.78,142000.0,4.6641,4.6641,4.6561,4.6561,142000.0
2009-07-01 14:10:00,5.78,5.78,5.78,5.78,60000.0,4.6561,4.6561,4.6561,4.6561,60000.0
2009-07-01 14:20:00,5.78,5.79,5.78,5.79,131200.0,4.6561,4.6641,4.6561,4.6641,131200.0
2009-07-01 14:30:00,5.79,5.79,5.78,5.79,113600.0,4.6641,4.6641,4.6561,4.6641,113600.0
2009-07-01 14:40:00,5.79,5.79,5.79,5.79,63200.0,4.6641,4.6641,4.6641,4.6641,63200.0
2009-07-01 14:50:00,5.79,5.79,5.78,5.78,72000.0,4.6641,4.6641,4.6561,4.6561,72000.0
2009-07-01 15:00:00,5.78,5.79,5.78,5.79,38000.0,4.6561,4.6641,4.6561,4.6641,38000.0
2009-07-01 15:10:00,5.79,5.79,5.78,5.79,76000.0,4.6641,4.6641,4.6561,4.6641,76000.0
2009-07-01 15:20:00,5.79,5.79,5.78,5.79,68000.0,4.6641,4.6641,4.6561,4.6641,68000.0
2009-07-01 15:30:00,5.79,5.79,5.77,5.77,177600.0,4.6641,4.6641,4.648,4.648,177600.0
2009-07-01 15:40:00,5.77,5.77,5.77,5.77,160000.0,4.648,4.648,4.648,4.648,160000.0
2009-07-01 15:50:00,5.77,5.77,5.76,5.77,418800.0,4.648,4.648,4.6399,4.648,418800.0
2009-07-02 09:30:00,5.74,5.74,5.66,5.67,136400.0,4.6238,4.6238,4.5594,4.5674,136400.0
2009-07-02 09:40:00,5.67,5.67,5.64,5.66,90000.0,4.5674,4.5674,4.5433,4.5594,90000.0
2009-07-02 09:50:00,5.66,5.66,5.62,5.62,245600.0,4.5594,4.5594,4.5272,4.5272,245600.0
2009-07-02 10:00:00,5.63,5.63,5.61,5.62,232800.0,4.5352,4.5352,4.5191,4.5272,232800.0
2009-07-02 10:10:00,5.62,5.62,5.62,5.62,61200.0,4.5272,4.5272,4.5272,4.5272,61200.0
2009-07-02 10:20:00,5.62,5.62,5.6,5.6,179600.0,4.5272,4.5272,4.5111,4.5111,179600.0
2009-07-02 10:30:00,5.6,5.6,5.59,5.6,77600.0,4.5111,4.5111,4.503,4.5111,77600.0
2009-07-02 10:40:00,5.59,5.61,5.59,5.61,182400.0,4.503,4.5191,4.503,4.5191,182400.0
2009-07-02 10:50:00,5.61,5.63,5.61,5.63,134400.0,4.5191,4.5352,4.5191,4.5352,134400.0
2009-07-02 11:00:00,5.63,5.63,5.61,5.62,116800.0,4.5352,4.5352,4.5191,4.5272,116800.0
2009-07-02 11:10:00,5.61,5.62,5.61,5.62,63200.0,4.5191,4.5272,4.5191,4.5272,63200.0
2009-07-02 11:20:00,5.62,5.62,5.61,5.61,77600.0,4.5272,4.5272,4.5191,4.5191,77600.0
2009-07-02 11:30:00,5.61,5.62,5.61,5.62,89200.0,4.5191,4.5272,4.5191,4.5272,89200.0
2009-07-02 11:40:00,5.62,5.62,5.6,5.61,59600.0,4.5272,4.5272,4.5111,4.5191,59600.0
2009-07-02 11:50:00,5.61,5.61,5.6,5.61,50800.0,4.5191,4.5191,4.5111,4.5191,50800.0
2009-07-02 12:00:00,5.6,5.61,5.6,5.6,34400.0,4.5111,4.5191,4.5111,4.5111,34400.0
2009-07-02 12:10:00,5.6,5.61,5.6,5.6,42000.0,4.5111,4.5191,4.5111,4.5111,42000.0
2009-07-02 12:20:00,5.6,5.6,5.59,5.59,57200.0,4.5111,4.5111,4.503,4.503,57200.0
2009-07-02 12:30:00,5.59,5.6,5.59,5.59,37600.0,4.503,4.5111,4.503,4.503,37600.0
2009-07-02 12:40:00,5.6,5.6,5.59,5.59,44000.0,4.5111,4.5111,4.503,4.503,44000.0
2009-07-02 12:50:00,5.59,5.59,5.59,5.59,20000.0,4.503,4.503,4.503,4.503,20000.0
2009-07-02 13:00:00,5.59,5.6,5.59,5.6,63200.0,4.503,4.5111,4.503,4.5111,63200.0
2009-07-02 13:10:00,5.6,5.61,5.6,5.6,62800.0,4.5111,4.5191,4.5111,4.5111,62800.0
2009-07-02 13:20:00,5.6,5.6,5.59,5.59,38800.0,4.5111,4.5111,4.503,4.503,38800.0
2009-07-02 13:30:00,5.6,5.6,5.59,5.59,40800.0,4.5111,4.5111,4.503,4.503,40800.0
2009-07-02 13:40:00,5.59,5.59,5.59,5.59,35600.0,4.503,4.503,4.503,4.503,35600.0
2009-07-02 13:50:00,5.59,5.59,5.58,5.58,40400.0,4.503,4.503,4.495,4.495,40400.0
2009-07-02 14:00:00,5.58,5.59,5.58,5.59,38000.0,4.495,4.503,4.495,4.503,38000.0
2009-07-02 14:10:00,5.59,5.59,5.58,5.58,59600.0,4.503,4.503,4.495,4.495,59600.0
2009-07-02 14:20:00,5.58,5.58,5.58,5.58,54000.0,4.495,4.495,4.495,4.495,54000.0
2009-07-02 14:30:00,5.58,5.58,5.57,5.58,103200.0,4.495,4.495,4.4869,4.495,103200.0
2009-07-02 14:40:00,5.58,5.58,5.57,5.57,76400.0,4.495,4.495,4.4869,4.4869,76400.0
2009-07-02 14:50:00,5.57,5.57,5.57,5.57,66000.0,4.4869,4.4869,4.4869,4.4869,66000.0
2009-07-02 15:00:00,5.57,5.58,5.57,5.58,106000.0,4.4869,4.495,4.4869,4.495,106000.0
2009-07-02 15:10:00,5.58,5.58,5.57,5.57,100400.0,4.495,4.495,4.4869,4.4869,100400.0
2009-07-02 15:20:00,5.57,5.58,5.55,5.55,167200.0,4.4869,4.495,4.4708,4.4708,167200.0
2009-07-02 15:30:00,5.55,5.56,5.54,5.56,303200.0,4.4708,4.4788,4.4627,4.4788,303200.0
2009-07-02 15:40:00,5.56,5.58,5.56,5.58,209200.0,4.4788,4.495,4.4788,4.495,209200.0
2009-07-02 15:50:00,5.58,5.58,5.53,5.55,663200.0,4.495,4.495,4.4547,4.4708,663200.0
2009-07-06 09:30:00,5.55,5.58,5.52,5.58,162800.0,4.4708,4.495,4.4466,4.495,162800.0
2009-07-06 09:40:00,5.58,5.61,5.57,5.61,92400.0,4.495,4.5191,4.4869,4.5191,92400.0
2009-07-06 09:50:00,5.61,5.61,5.55,5.56,62800.0,4.5191,4.5191,4.4708,4.4788,62800.0
2009-07-06 10:00:00,5.56,5.57,5.52,5.52,99200.0,4.4788,4.4869,4.4466,4.4466,99200.0
2009-07-06 10:10:00,5.52,5.53,5.51,5.51,75200.0,4.4466,4.4547,4.4386,4.4386,75200.0
2009-07-06 10:20:00,5.5,5.51,5.49,5.5,176400.0,4.4305,4.4386,4.4225,4.4305,176400.0
2009-07-06 10:30:00,5.5,5.51,5.49,5.5,95600.0,4.4305,4.4386,4.4225,4.4305,95600.0
2009-07-06 10:40:00,5.5,5.51,5.49,5.51,97600.0,4.4305,4.4386,4.4225,4.4386,97600.0
2009-07-06 10:50:00,5.51,5.52,5.5,5.52,80800.0,4.4386,4.4466,4.4305,4.4466,80800.0
2009-07-06 11:00:00,5.52,5.53,5.51,5.53,164400.0,4.4466,4.4547,4.4386,4.4547,164400.0
2009-07-06 11:10:00,5.53,5.54,5.52,5.54,59200.0,4.4547,4.4627,4.4466,4.4627,59200.0
2009-07-06 11:20:00,5.54,5.55,5.53,5.53,69200.0,4.4627,4.4708,4.4547,4.4547,69200.0
2009-07-06 11:30:00,5.53,5.53,5.52,5.53,36000.0,4.4547,4.4547,4.4466,4.4547,36000.0
2009-07-06 11:40:00,5.53,5.53,5.52,5.53,22800.0,4.4547,4.4547,4.4466,4.4547,22800.0
2009-07-06 11:50:00,5.53,5.53,5.52,5.52,80400.0,4.4547,4.4547,4.4466,4.4466,80400.0
2009-07-06 12:00:00,5.52,5.52,5.52,5.52,26800.0,4.4466,4.4466,4.4466,4.4466,26800.0
2009-07-06 12:10:00,5.52,5.52,5.47,5.51,496000.0,4.4466,4.4466,4.4063,4.4386,496000.0
2009-07-06 12:20:00,5.51,5.51,5.49,5.49,64800.0,4.4386,4.4386,4.4225,4.4225,64800.0
2009-07-06 12:30:00,5.5,5.5,5.49,5.5,36400.0,4.4305,4.4305,4.4225,4.4305,36400.0
2009-07-06 12:40:00,5.5,5.51,5.49,5.51,36800.0,4.4305,4.4386,4.4225,4.4386,36800.0
2009-07-06 12:50:00,5.51,5.52,5.51,5.52,97600.0,4.4386,4.4466,4.4386,4.4466,97600.0
2009-07-06 13:00:00,5.52,5.52,5.52,5.52,23600.0,4.4466,4.4466,4.4466,4.4466,23600.0
2009-07-06 13:10:00,5.52,5.54,5.52,5.53,55600.0,4.4466,4.4627,4.4466,4.4547,55600.0
2009-07-06 13:20:00,5.54,5.55,5.54,5.54,35200.0,4.4627,4.4708,4.4627,4.4627,35200.0
2009-07-06 13:30:00,5.54,5.54,5.53,5.54,101200.0,4.4627,4.4627,4.4547,4.4627,101200.0
2009-07-06 13:40:00,5.54,5.54,5.53,5.53,32000.0,4.4627,4.4627,4.4547,4.4547,32000.0
2009-07-06 13:50:00,5.53,5.54,5.53,5.54,54400.0,4.4547,4.4627,4.4547,4.4627,54400.0
2009-07-06 14:00:00,5.54,5.54,5.53,5.54,38400.0,4.4627,4.4627,4.4547,4.4627,38400.0
2009-07-06 14:10:00,5.54,5.55,5.54,5.54,70800.0,4.4627,4.4708,4.4627,4.4627,70800.0
2009-07-06 14:20:00,5.54,5.54,5.54,5.54,25200.0,4.4627,4.4627,4.4627,4.4627,25200.0
2009-07-06 14:30:00,5.54,5.55,5.54,5.54,89600.0,4.4627,4.4708,4.4627,4.4627,89600.0
2009-07-06 14:40:00,5.54,5.55,5.54,5.54,52400.0,4.4627,4.4708,4.4627,4.4627,52400.0
2009-07-06 14:50:00,5.54,5.54,5.54,5.54,58400.0,4.4627,4.4627,4.4627,4.4627,58400.0
2009-07-06 15:00:00,5.54,5.56,5.54,5.55,74000.0,4.4627,4.4788,4.4627,4.4708,74000.0
2009-07-06 15:10:00,5.55,5.55,5.54,5.55,63200.0,4.4708,4.4708,4.4627,4.4708,63200.0
2009-07-06 15:20:00,5.55,5.55,5.54,5.54,90400.0,4.4708,4.4708,4.4627,4.4627,90400.0
2009-07-06 15:30:00,5.54,5.54,5.53,5.54,159600.0,4.4627,4.4627,4.4547,4.4627,159600.0
2009-07-06 15:40:00,5.54,5.56,5.54,5.54,262400.0,4.4627,4.4788,4.4627,4.4627,262400.0
2009-07-06 15:50:00,5.54,5.58,5.54,5.56,530000.0,4.4627,4.495,4.4627,4.4788,530000.0
2009-07-07 09:30:00,5.57,5.58,5.5,5.51,139200.0,4.4869,4.495,4.4305,4.4386,139200.0
2009-07-07 09:40:00,5.51,5.52,5.47,5.47,331600.0,4.4386,4.4466,4.4063,4.4063,331600.0
2009-07-07 09:50:00,5.47,5.48,5.46,5.46,171600.0,4.4063,4.4144,4.3983,4.3983,171600.0
2009-07-07 10:00:00,5.46,5.46,5.45,5.46,182000.0,4.3983,4.3983,4.3902,4.3983,182000.0
2009-07-07 10:10:00,5.46,5.46,5.44,5.45,126000.0,4.3983,4.3983,4.3822,4.3902,126000.0
2009-07-07 10:20:00,5.45,5.48,5.45,5.47,144800.0,4.3902,4.4144,4.3902,4.4063,144800.0
2009-07-07 10:30:00,5.47,5.48,5.46,5.46,168800.0,4.4063,4.4144,4.3983,4.3983,168800.0
2009-07-07 10:40:00,5.46,5.47,5.46,5.46,95200.0,4.3983,4.4063,4.3983,4.3983,95200.0
2009-07-07 10:50:00,5.46,5.46,5.45,5.45,99200.0,4.3983,4.3983,4.3902,4.3902,99200.0
2009-07-07 11:00:00,5.45,5.47,5.45,5.47,179600.0,4.3902,4.4063,4.3902,4.4063,179600.0
2009-07-07 11:10:00,5.47,5.48,5.47,5.48,24800.0,4.4063,4.4144,4.4063,4.4144,24800.0
2009-07-07 11:20:00,5.48,5.48,5.46,5.46,47200.0,4.4144,4.4144,4.3983,4.3983,47200.0
2009-07-07 11:30:00,5.46,5.46,5.45,5.46,51200.0,4.3983,4.3983,4.3902,4.3983,51200.0
2009-07-07 11:40:00,5.45,5.46,5.43,5.43,124400.0,4.3902,4.3983,4.3741,4.3741,124400.0
2009-07-07 11:50:00,5.43,5.46,5.43,5.45,60400.0,4.3741,4.3983,4.3741,4.3902,60400.0
2009-07-07 12:00:00,5.45,5.46,5.45,5.45,32000.0,4.3902,4.3983,4.3902,4.3902,32000.0
2009-07-07 12:10:00,5.45,5.46,5.45,5.46,66000.0,4.3902,4.3983,4.3902,4.3983,66000.0
2009-07-07 12:20:00,5.46,5.46,5.45,5.45,61200.0,4.3983,4.3983,4.3902,4.3902,61200.0
2009-07-07 12:30:00,5.46,5.46,5.45,5.45,12400.0,4.3983,4.3983,4.3902,4.3902,12400.0
2009-07-07 12:40:00,5.45,5.47,5.45,5.47,78800.0,4.3902,4.4063,4.3902,4.4063,78800.0
2009-07-07 12:50:00,5.47,5.47,5.47,5.47,48400.0,4.4063,4.4063,4.4063,4.4063,48400.0
2009-07-07 13:00:00,5.47,5.48,5.47,5.48,58000.0,4.4063,4.4144,4.4063,4.4144,58000.0
2009-07-07 13:10:00,5.48,5.48,5.48,5.48,26000.0,4.4144,4.4144,4.4144,4.4144,26000.0
2009-07-07 13:20:00,5.48,5.48,5.47,5.48,48400.0,4.4144,4.4144,4.4063,4.4144,48400.0
2009-07-07 13:30:00,5.48,5.49,5.48,5.48,50000.0,4.4144,4.4225,4.4144,4.4144,50000.0
2009-07-07 13:40:00,5.48,5.48,5.47,5.47,39600.0,4.4144,4.4144,4.4063,4.4063,39600.0
2009-07-07 13:50:00,5.47,5.48,5.47,5.47,31600.0,4.4063,4.4144,4.4063,4.4063,31600.0
2009-07-07 14:00:00,5.47,5.48,5.47,5.47,84400.0,4.4063,4.4144,4.4063,4.4063,84400.0
2009-07-07 14:10:00,5.47,5.48,5.47,5.48,131200.0,4.4063,4.4144,4.4063,4.4144,131200.0
2009-07-07 14:20:00,5.48,5.49,5.48,5.48,105600.0,4.4144,4.4225,4.4144,4.4144,105600.0
2009-07-07 14:30:00,5.48,5.49,5.48,5.49,45600.0,4.4144,4.4225,4.4144,4.4225,45600.0
2009-07-07 14:40:00,5.49,5.49,5.48,5.48,295200.0,4.4225,4.4225,4.4144,4.4144,295200.0
2009-07-07 14:50:00,5.48,5.48,5.46,5.46,262400.0,4.4144,4.4144,4.3983,4.3983,262400.0
2009-07-07 15:00:00,5.46,5.46,5.43,5.44,140800.0,4.3983,4.3983,4.3741,4.3822,140800.0
2009-07-07 15:10:00,5.44,5.45,5.44,5.45,61200.0,4.3822,4.3902,4.3822,4.3902,61200.0
2009-07-07 15:20:00,5.44,5.46,5.44,5.46,71200.0,4.3822,4.3983,4.3822,4.3983,71200.0
2009-07-07 15:30:00,5.46,5.46,5.44,5.45,168800.0,4.3983,4.3983,4.3822,4.3902,168800.0
2009-07-07 15:40:00,5.44,5.45,5.43,5.43,207600.0,4.3822,4.3902,4.3741,4.3741,207600.0
2009-07-07 15:50:00,5.43,5.43,5.41,5.42,688800.0,4.3741,4.3741,4.358,4.3661,688800.0
2009-07-08 09:30:00,5.55,5.55,5.43,5.43,141600.0,4.4708,4.4708,4.3741,4.3741,141600.0
2009-07-08 09:40:00,5.43,5.49,5.43,5.46,157600.0,4.3741,4.4225,4.3741,4.3983,157600.0
2009-07-08 09:50:00,5.46,5.46,5.43,5.44,137600.0,4.3983,4.3983,4.3741,4.3822,137600.0
2009-07-08 10:00:00,5.45,5.48,5.44,5.48,156000.0,4.3902,4.4144,4.3822,4.4144,156000.0
2009-07-08 10:10:00,5.48,5.49,5.46,5.49,75600.0,4.4144,4.4225,4.3983,4.4225,75600.0
2009-07-08 10:20:00,5.48,5.49,5.46,5.48,131200.0,4.4144,4.4225,4.3983,4.4144,131200.0
2009-07-08 10:30:00,5.48,5.49,5.48,5.49,152400.0,4.4144,4.4225,4.4144,4.4225,152400.0
2009-07-08 10:40:00,5.49,5.5,5.48,5.5,157600.0,4.4225,4.4305,4.4144,4.4305,157600.0
2009-07-08 10:50:00,5.5,5.5,5.48,5.48,102800.0,4.4305,4.4305,4.4144,4.4144,102800.0
2009-07-08 11:00:00,5.48,5.48,5.45,5.46,156400.0,4.4144,4.4144,4.3902,4.3983,156400.0
2009-07-08 11:10:00,5.47,5.48,5.46,5.48,196800.0,4.4063,4.4144,4.3983,4.4144,196800.0
2009-07-08 11:20:00,5.48,5.48,5.47,5.48,189200.0,4.4144,4.4144,4.4063,4.4144,189200.0
2009-07-08 11:30:00,5.48,5.49,5.48,5.49,172000.0,4.4144,4.4225,4.4144,4.4225,172000.0
2009-07-08 11:40:00,5.48,5.49,5.48,5.48,130000.0,4.4144,4.4225,4.4144,4.4144,130000.0
2009-07-08 11:50:00,5.48,5.48,5.46,5.47,245600.0,4.4144,4.4144,4.3983,4.4063,245600.0
2009-07-08 12:00:00,5.47,5.47,5.46,5.47,98400.0,4.4063,4.4063,4.3983,4.4063,98400.0
2009-07-08 12:10:00,5.47,5.47,5.45,5.45,88000.0,4.4063,4.4063,4.3902,4.3902,88000.0
2009-07-08 12:20:00,5.46,5.46,5.45,5.46,149200.0,4.3983,4.3983,4.3902,4.3983,149200.0
2009-07-08 12:30:00,5.46,5.46,5.45,5.45,63600.0,4.3983,4.3983,4.3902,4.3902,63600.0
2009-07-08 12:40:00,5.45,5.46,5.45,5.46,36400.0,4.3902,4.3983,4.3902,4.3983,36400.0
2009-07-08 12:50:00,5.46,5.46,5.46,5.46,22800.0,4.3983,4.3983,4.3983,4.3983,22800.0
2009-07-08 13:00:00,5.46,5.47,5.45,5.47,268000.0,4.3983,4.4063,4.3902,4.4063,268000.0
2009-07-08 13:10:00,5.47,5.48,5.46,5.47,178800.0,4.4063,4.4144,4.3983,4.4063,178800.0
2009-07-08 13:20:00,5.47,5.51,5.47,5.5,493600.0,4.4063,4.4386,4.4063,4.4305,493600.0
2009-07-08 13:30:00,5.5,5.51,5.49,5.49,230000.0,4.4305,4.4386,4.4225,4.4225,230000.0
2009-07-08 13:40:00,5.49,5.5,5.49,5.5,102000.0,4.4225,4.4305,4.4225,4.4305,102000.0
2009-07-08 13:50:00,5.5,5.5,5.48,5.48,54400.0,4.4305,4.4305,4.4144,4.4144,54400.0
2009-07-08 14:00:00,5.49,5.49,5.47,5.47,82800.0,4.4225,4.4225,4.4063,4.4063,82800.0
2009-07-08 14:10:00,5.47,5.48,5.46,5.47,94400.0,4.4063,4.4144,4.3983,4.4063,94400.0
2009-07-08 14:20:00,5.47,5.48,5.46,5.47,101200.0,4.4063,4.4144,4.3983,4.4063,101200.0
2009-07-08 14:30:00,5.47,5.47,5.45,5.46,125600.0,4.4063,4.4063,4.3902,4.3983,125600.0
2009-07-08 14:40:00,5.46,5.46,5.45,5.45,82000.0,4.3983,4.3983,4.3902,4.3902,82000.0
2009-07-08 14:50:00,5.45,5.47,5.45,5.47,128400.0,4.3902,4.4063,4.3902,4.4063,128400.0
2009-07-08 15:00:00,5.47,5.49,5.47,5.48,147600.0,4.4063,4.4225,4.4063,4.4144,147600.0
2009-07-08 15:10:00,5.48,5.49,5.47,5.48,157600.0,4.4144,4.4225,4.4063,4.4144,157600.0
2009-07-08 15:20:00,5.48,5.48,5.46,5.47,161600.0,4.4144,4.4144,4.3983,4.4063,161600.0
2009-07-08 15:30:00,5.47,5.5,5.47,5.49,164000.0,4.4063,4.4305,4.4063,4.4225,164000.0
2009-07-08 15:40:00,5.49,5.52,5.49,5.5,310400.0,4.4225,4.4466,4.4225,4.4305,310400.0
2009-07-08 15:50:00,5.5,5.5,5.49,5.49,477600.0,4.4305,4.4305,4.4225,4.4225,477600.0
2009-07-09 09:30:00,5.49,5.51,5.44,5.44,165600.0,4.4225,4.4386,4.3822,4.3822,165600.0
2009-07-09 09:40:00,5.44,5.44,5.41,5.41,113200.0,4.3822,4.3822,4.358,4.358,113200.0
2009-07-09 09:50:00,5.41,5.43,5.4,5.42,164800.0,4.358,4.3741,4.35,4.3661,164800.0
2009-07-09 10:00:00,5.42,5.43,5.41,5.43,125200.0,4.3661,4.3741,4.358,4.3741,125200.0
2009-07-09 10:10:00,5.43,5.44,5.43,5.43,96400.0,4.3741,4.3822,4.3741,4.3741,96400.0
2009-07-09 10:20:00,5.43,5.43,5.4,5.42,164000.0,4.3741,4.3741,4.35,4.3661,164000.0
2009-07-09 10:30:00,5.43,5.43,5.42,5.42,119600.0,4.3741,4.3741,4.3661,4.3661,119600.0
2009-07-09 10:40:00,5.42,5.42,5.41,5.41,127600.0,4.3661,4.3661,4.358,4.358,127600.0
2009-07-09 10:50:00,5.41,5.42,5.41,5.42,27600.0,4.358,4.3661,4.358,4.3661,27600.0
2009-07-09 11:00:00,5.42,5.42,5.39,5.39,200400.0,4.3661,4.3661,4.3419,4.3419,200400.0
2009-07-09 11:10:00,5.39,5.4,5.38,5.39,203600.0,4.3419,4.35,4.3338,4.3419,203600.0
2009-07-09 11:20:00,5.39,5.41,5.39,5.4,79600.0,4.3419,4.358,4.3419,4.35,79600.0
2009-07-09 11:30:00,5.4,5.41,5.39,5.4,123600.0,4.35,4.358,4.3419,4.35,123600.0
2009-07-09 11:40:00,5.4,5.41,5.4,5.41,76400.0,4.35,4.358,4.35,4.358,76400.0
2009-07-09 11:50:00,5.41,5.41,5.4,5.4,60000.0,4.358,4.358,4.35,4.35,60000.0
2009-07-09 12:00:00,5.4,5.41,5.4,5.41,79600.0,4.35,4.358,4.35,4.358,79600.0
2009-07-09 12:10:00,5.41,5.42,5.4,5.42,102400.0,4.358,4.3661,4.35,4.3661,102400.0
2009-07-09 12:20:00,5.42,5.43,5.42,5.42,74000.0,4.3661,4.3741,4.3661,4.3661,74000.0
2009-07-09 12:30:00,5.42,5.43,5.42,5.43,47600.0,4.3661,4.3741,4.3661,4.3741,47600.0
2009-07-09 12:40:00,5.43,5.43,5.42,5.43,117200.0,4.3741,4.3741,4.3661,4.3741,117200.0
2009-07-09 12:50:00,5.42,5.43,5.42,5.43,99200.0,4.3661,4.3741,4.3661,4.3741,99200.0
2009-07-09 13:00:00,5.43,5.43,5.42,5.43,178000.0,4.3741,4.3741,4.3661,4.3741,178000.0
2009-07-09 13:10:00,5.43,5.46,5.43,5.43,189600.0,4.3741,4.3983,4.3741,4.3741,189600.0
2009-07-09 13:20:00,5.43,5.45,5.43,5.44,88800.0,4.3741,4.3902,4.3741,4.3822,88800.0
2009-07-09 13:30:00,5.44,5.45,5.44,5.44,45200.0,4.3822,4.3902,4.3822,4.3822,45200.0
2009-07-09 13:40:00,5.44,5.45,5.43,5.44,69600.0,4.3822,4.3902,4.3741,4.3822,69600.0
2009-07-09 13:50:00,5.45,5.45,5.44,5.45,70000.0,4.3902,4.3902,4.3822,4.3902,70000.0
2009-07-09 14:00:00,5.45,5.45,5.45,5.45,69200.0,4.3902,4.3902,4.3902,4.3902,69200.0
2009-07-09 14:10:00,5.45,5.45,5.45,5.45,137600.0,4.3902,4.3902,4.3902,4.3902,137600.0
2009-07-09 14:20:00,5.45,5.46,5.44,5.45,98400.0,4.3902,4.3983,4.3822,4.3902,98400.0
2009-07-09 14:30:00,5.45,5.46,5.45,5.46,44800.0,4.3902,4.3983,4.3902,4.3983,44800.0
2009-07-09 14:40:00,5.46,5.46,5.45,5.46,44400.0,4.3983,4.3983,4.3902,4.3983,44400.0
2009-07-09 14:50:00,5.46,5.46,5.44,5.45,66400.0,4.3983,4.3983,4.3822,4.3902,66400.0
2009-07-09 15:00:00,5.45,5.45,5.44,5.44,80400.0,4.3902,4.3902,4.3822,4.3822,80400.0
2009-07-09 15:10:00,5.44,5.45,5.44,5.45,80800.0,4.3822,4.3902,4.3822,4.3902,80800.0
2009-07-09 15:20:00,5.45,5.46,5.45,5.45,116800.0,4.3902,4.3983,4.3902,4.3902,116800.0
2009-07-09 15:30:00,5.45,5.45,5.43,5.44,128400.0,4.3902,4.3902,4.3741,4.3822,128400.0
2009-07-09 15:40:00,5.44,5.45,5.43,5.45,202800.0,4.3822,4.3902,4.3741,4.3902,202800.0
2009-07-09 15:50:00,5.45,5.45,5.42,5.43,771600.0,4.3902,4.3902,4.3661,4.3741,771600.0
2009-07-10 09:30:00,5.4,5.43,5.38,5.42,227600.0,4.35,4.3741,4.3338,4.3661,227600.0
2009-07-10 09:40:00,5.43,5.45,5.43,5.45,66800.0,4.3741,4.3902,4.3741,4.3902,66800.0
2009-07-10 09:50:00,5.45,5.47,5.43,5.43,222800.0,4.3902,4.4063,4.3741,4.3741,222800.0
2009-07-10 10:00:00,5.43,5.43,5.41,5.42,201200.0,4.3741,4.3741,4.358,4.3661,201200.0
2009-07-10 10:10:00,5.42,5.46,5.42,5.45,129600.0,4.3661,4.3983,4.3661,4.3902,129600.0
2009-07-10 10:20:00,5.45,5.47,5.45,5.45,52400.0,4.3902,4.4063,4.3902,4.3902,52400.0
2009-07-10 10:30:00,5.45,5.45,5.43,5.43,180000.0,4.3902,4.3902,4.3741,4.3741,180000.0
2009-07-10 10:40:00,5.43,5.44,5.43,5.44,85600.0,4.3741,4.3822,4.3741,4.3822,85600.0
2009-07-10 10:50:00,5.44,5.45,5.43,5.45,56000.0,4.3822,4.3902,4.3741,4.3902,56000.0
2009-07-10 11:00:00,5.44,5.44,5.43,5.43,70800.0,4.3822,4.3822,4.3741,4.3741,70800.0
2009-07-10 11:10:00,5.43,5.43,5.41,5.41,121600.0,4.3741,4.3741,4.358,4.358,121600.0
2009-07-10 11:20:00,5.41,5.41,5.39,5.39,253200.0,4.358,4.358,4.3419,4.3419,253200.0
2009-07-10 11:30:00,5.39,5.39,5.38,5.38,122400.0,4.3419,4.3419,4.3338,4.3338,122400.0
2009-07-10 11:40:00,5.38,5.39,5.38,5.39,52800.0,4.3338,4.3419,4.3338,4.3419,52800.0
2009-07-10 11:50:00,5.38,5.39,5.38,5.38,80800.0,4.3338,4.3419,4.3338,4.3338,80800.0
2009-07-10 12:00:00,5.39,5.41,5.39,5.4,64000.0,4.3419,4.358,4.3419,4.35,64000.0
2009-07-10 12:10:00,5.4,5.41,5.4,5.41,22400.0,4.35,4.358,4.35,4.358,22400.0
2009-07-10 12:20:00,5.41,5.41,5.4,5.4,52400.0,4.358,4.358,4.35,4.35,52400.0
2009-07-10 12:30:00,5.4,5.41,5.4,5.41,56800.0,4.35,4.358,4.35,4.358,56800.0
2009-07-10 12:40:00,5.41,5.42,5.41,5.41,98800.0,4.358,4.3661,4.358,4.358,98800.0
2009-07-10 12:50:00,5.41,5.41,5.4,5.4,26400.0,4.358,4.358,4.35,4.35,26400.0
2009-07-10 13:00:00,5.4,5.4,5.4,5.4,58000.0,4.35,4.35,4.35,4.35,58000.0
2009-07-10 13:10:00,5.4,5.41,5.4,5.41,81600.0,4.35,4.358,4.35,4.358,81600.0
2009-07-10 13:20:00,5.41,5.41,5.39,5.39,76800.0,4.358,4.358,4.3419,4.3419,76800.0
2009-07-10 13:30:00,5.39,5.4,5.39,5.4,26400.0,4.3419,4.35,4.3419,4.35,26400.0
2009-07-10 13:40:00,5.4,5.42,5.4,5.41,76400.0,4.35,4.3661,4.35,4.358,76400.0
2009-07-10 13:50:00,5.41,5.41,5.41,5.41,34800.0,4.358,4.358,4.358,4.358,34800.0
2009-07-10 14:00:00,5.41,5.41,5.4,5.4,65600.0,4.358,4.358,4.35,4.35,65600.0
2009-07-10 14:10:00,5.4,5.4,5.39,5.39,65200.0,4.35,4.35,4.3419,4.3419,65200.0
2009-07-10 14:20:00,5.39,5.4,5.38,5.39,86000.0,4.3419,4.35,4.3338,4.3419,86000.0
2009-07-10 14:30:00,5.39,5.4,5.39,5.4,37200.0,4.3419,4.35,4.3419,4.35,37200.0
2009-07-10 14:40:00,5.4,5.4,5.39,5.4,118800.0,4.35,4.35,4.3419,4.35,118800.0
2009-07-10 14:50:00,5.4,5.4,5.37,5.38,371200.0,4.35,4.35,4.3258,4.3338,371200.0
2009-07-10 15:00:00,5.38,5.38,5.37,5.37,319200.0,4.3338,4.3338,4.3258,4.3258,319200.0
2009-07-10 15:10:00,5.37,5.38,5.37,5.38,284800.0,4.3258,4.3338,4.3258,4.3338,284800.0
2009-07-10 15:20:00,5.38,5.39,5.37,5.37,207600.0,4.3338,4.3419,4.3258,4.3258,207600.0
2009-07-10 15:30:00,5.38,5.39,5.38,5.39,241600.0,4.3338,4.3419,4.3338,4.3419,241600.0
2009-07-10 15:40:00,5.39,5.4,5.39,5.4,354000.0,4.3419,4.35,4.3419,4.35,354000.0
2009-07-10 15:50:00,5.4,5.41,5.4,5.41,905200.0,4.35,4.358,4.35,4.358,905200.0
2009-07-13 09:30:00,5.4,5.44,5.36,5.38,224000.0,4.35,4.3822,4.3177,4.3338,224000.0
2009-07-13 09:40:00,5.37,5.38,5.35,5.36,210000.0,4.3258,4.3338,4.3097,4.3177,210000.0
2009-07-13 09:50:00,5.36,5.36,5.33,5.35,151600.0,4.3177,4.3177,4.2936,4.3097,151600.0
2009-07-13 10:00:00,5.35,5.35,5.33,5.34,160800.0,4.3097,4.3097,4.2936,4.3016,160800.0
2009-07-13 10:10:00,5.34,5.37,5.34,5.37,121200.0,4.3016,4.3258,4.3016,4.3258,121200.0
2009-07-13 10:20:00,5.36,5.4,5.36,5.4,95200.0,4.3177,4.35,4.3177,4.35,95200.0
2009-07-13 10:30:00,5.4,5.42,5.4,5.4,220400.0,4.35,4.3661,4.35,4.35,220400.0
2009-07-13 10:40:00,5.4,5.4,5.38,5.39,206000.0,4.35,4.35,4.3338,4.3419,206000.0
2009-07-13 10:50:00,5.39,5.4,5.38,5.39,492800.0,4.3419,4.35,4.3338,4.3419,492800.0
2009-07-13 11:00:00,5.39,5.4,5.38,5.38,228000.0,4.3419,4.35,4.3338,4.3338,228000.0
2009-07-13 11:10:00,5.38,5.38,5.36,5.37,696000.0,4.3338,4.3338,4.3177,4.3258,696000.0
2009-07-13 11:20:00,5.37,5.38,5.37,5.38,120800.0,4.3258,4.3338,4.3258,4.3338,120800.0
2009-07-13 11:30:00,5.38,5.4,5.37,5.39,544400.0,4.3338,4.35,4.3258,4.3419,544400.0
2009-07-13 11:40:00,5.39,5.41,5.39,5.4,545600.0,4.3419,4.358,4.3419,4.35,545600.0
2009-07-13 11:50:00,5.39,5.4,5.39,5.39,202400.0,4.3419,4.35,4.3419,4.3419,202400.0
2009-07-13 12:00:00,5.39,5.39,5.38,5.39,143200.0,4.3419,4.3419,4.3338,4.3419,143200.0
2009-07-13 12:10:00,5.39,5.39,5.39,5.39,72000.0,4.3419,4.3419,4.3419,4.3419,72000.0
2009-07-13 12:20:00,5.39,5.39,5.39,5.39,164000.0,4.3419,4.3419,4.3419,4.3419,164000.0
2009-07-13 12:30:00,5.39,5.39,5.39,5.39,148400.0,4.3419,4.3419,4.3419,4.3419,148400.0
2009-07-13 12:40:00,5.39,5.39,5.38,5.38,261200.0,4.3419,4.3419,4.3338,4.3338,261200.0
2009-07-13 12:50:00,5.38,5.38,5.37,5.38,284000.0,4.3338,4.3338,4.3258,4.3338,284000.0
2009-07-13 13:00:00,5.38,5.38,5.36,5.38,239200.0,4.3338,4.3338,4.3177,4.3338,239200.0
2009-07-13 13:10:00,5.38,5.38,5.37,5.38,198800.0,4.3338,4.3338,4.3258,4.3338,198800.0
2009-07-13 13:20:00,5.38,5.38,5.37,5.38,214000.0,4.3338,4.3338,4.3258,4.3338,214000.0
2009-07-13 13:30:00,5.38,5.38,5.37,5.38,103200.0,4.3338,4.3338,4.3258,4.3338,103200.0
2009-07-13 13:40:00,5.38,5.38,5.37,5.38,155200.0,4.3338,4.3338,4.3258,4.3338,155200.0
2009-07-13 13:50:00,5.38,5.38,5.37,5.38,222800.0,4.3338,4.3338,4.3258,4.3338,222800.0
2009-07-13 14:00:00,5.38,5.39,5.37,5.39,418000.0,4.3338,4.3419,4.3258,4.3419,418000.0
2009-07-13 14:10:00,5.39,5.41,5.39,5.41,157600.0,4.3419,4.358,4.3419,4.358,157600.0
2009-07-13 14:20:00,5.41,5.42,5.41,5.41,242800.0,4.358,4.3661,4.358,4.358,242800.0
2009-07-13 14:30:00,5.41,5.42,5.4,5.41,240800.0,4.358,4.3661,4.35,4.358,240800.0
2009-07-13 14:40:00,5.41,5.41,5.4,5.41,353200.0,4.358,4.358,4.35,4.358,353200.0
2009-07-13 14:50:00,5.41,5.43,5.41,5.43,281200.0,4.358,4.3741,4.358,4.3741,281200.0
2009-07-13 15:00:00,5.43,5.43,5.42,5.43,426400.0,4.3741,4.3741,4.3661,4.3741,426400.0
2009-07-13 15:10:00,5.43,5.43,5.42,5.43,284000.0,4.3741,4.3741,4.3661,4.3741,284000.0
2009-07-13 15:20:00,5.43,5.45,5.43,5.45,224800.0,4.3741,4.3902,4.3741,4.3902,224800.0
2009-07-13 15:30:00,5.45,5.46,5.44,5.46,451200.0,4.3902,4.3983,4.3822,4.3983,451200.0
2009-07-13 15:40:00,5.46,5.47,5.46,5.46,501600.0,4.3983,4.4063,4.3983,4.3983,501600.0
2009-07-13 15:50:00,5.46,5.48,5.46,5.48,687200.0,4.3983,4.4144,4.3983,4.4144,687200.0
2009-07-14 09:30:00,5.47,5.54,5.46,5.52,427200.0,4.4063,4.4627,4.3983,4.4466,427200.0
2009-07-14 09:40:00,5.52,5.53,5.49,5.49,135600.0,4.4466,4.4547,4.4225,4.4225,135600.0
2009-07-14 09:50:00,5.49,5.51,5.49,5.5,98400.0,4.4225,4.4386,4.4225,4.4305,98400.0
2009-07-14 10:00:00,5.49,5.53,5.49,5.52,129600.0,4.4225,4.4547,4.4225,4.4466,129600.0
2009-07-14 10:10:00,5.52,5.52,5.51,5.51,96400.0,4.4466,4.4466,4.4386,4.4386,96400.0
2009-07-14 10:20:00,5.52,5.52,5.49,5.5,152000.0,4.4466,4.4466,4.4225,4.4305,152000.0
2009-07-14 10:30:00,5.5,5.5,5.5,5.5,115200.0,4.4305,4.4305,4.4305,4.4305,115200.0
2009-07-14 10:40:00,5.5,5.51,5.5,5.5,272000.0,4.4305,4.4386,4.4305,4.4305,272000.0
2009-07-14 10:50:00,5.5,5.5,5.49,5.5,89600.0,4.4305,4.4305,4.4225,4.4305,89600.0
2009-07-14 11:00:00,5.5,5.51,5.5,5.51,193200.0,4.4305,4.4386,4.4305,4.4386,193200.0
2009-07-14 11:10:00,5.51,5.52,5.51,5.52,50000.0,4.4386,4.4466,4.4386,4.4466,50000.0
2009-07-14 11:20:00,5.52,5.53,5.51,5.52,115600.0,4.4466,4.4547,4.4386,4.4466,115600.0
2009-07-14 11:30:00,5.52,5.53,5.52,5.53,156400.0,4.4466,4.4547,4.4466,4.4547,156400.0
2009-07-14 11:40:00,5.53,5.53,5.53,5.53,31600.0,4.4547,4.4547,4.4547,4.4547,31600.0
2009-07-14 11:50:00,5.53,5.53,5.52,5.52,75200.0,4.4547,4.4547,4.4466,4.4466,75200.0
2009-07-14 12:00:00,5.52,5.52,5.51,5.52,96800.0,4.4466,4.4466,4.4386,4.4466,96800.0
2009-07-14 12:10:00,5.52,5.53,5.52,5.52,242400.0,4.4466,4.4547,4.4466,4.4466,242400.0
2009-07-14 12:20:00,5.52,5.52,5.51,5.52,202000.0,4.4466,4.4466,4.4386,4.4466,202000.0
2009-07-14 12:30:00,5.52,5.54,5.52,5.54,226000.0,4.4466,4.4627,4.4466,4.4627,226000.0
2009-07-14 12:40:00,5.54,5.56,5.54,5.56,132000.0,4.4627,4.4788,4.4627,4.4788,132000.0
2009-07-14 12:50:00,5.55,5.56,5.55,5.55,40400.0,4.4708,4.4788,4.4708,4.4708,40400.0
2009-07-14 13:00:00,5.55,5.56,5.55,5.56,30000.0,4.4708,4.4788,4.4708,4.4788,30000.0
2009-07-14 13:10:00,5.56,5.56,5.56,5.56,56000.0,4.4788,4.4788,4.4788,4.4788,56000.0
2009-07-14 13:20:00,5.56,5.56,5.55,5.56,44800.0,4.4788,4.4788,4.4708,4.4788,44800.0
2009-07-14 13:30:00,5.55,5.57,5.55,5.56,137600.0,4.4708,4.4869,4.4708,4.4788,137600.0
2009-07-14 13:40:00,5.56,5.56,5.56,5.56,65200.0,4.4788,4.4788,4.4788,4.4788,65200.0
2009-07-14 13:50:00,5.56,5.57,5.56,5.57,146800.0,4.4788,4.4869,4.4788,4.4869,146800.0
2009-07-14 14:00:00,5.57,5.57,5.57,5.57,119200.0,4.4869,4.4869,4.4869,4.4869,119200.0
2009-07-14 14:10:00,5.57,5.58,5.57,5.58,153200.0,4.4869,4.495,4.4869,4.495,153200.0
2009-07-14 14:20:00,5.58,5.58,5.57,5.58,80800.0,4.495,4.495,4.4869,4.495,80800.0
2009-07-14 14:30:00,5.57,5.59,5.57,5.58,87600.0,4.4869,4.503,4.4869,4.495,87600.0
2009-07-14 14:40:00,5.58,5.59,5.58,5.58,106800.0,4.495,4.503,4.495,4.495,106800.0
2009-07-14 14:50:00,5.58,5.59,5.58,5.59,124000.0,4.495,4.503,4.495,4.503,124000.0
2009-07-14 15:00:00,5.58,5.59,5.58,5.58,181200.0,4.495,4.503,4.495,4.495,181200.0
2009-07-14 15:10:00,5.58,5.59,5.58,5.58,147600.0,4.495,4.503,4.495,4.495,147600.0
2009-07-14 15:20:00,5.58,5.58,5.57,5.57,225600.0,4.495,4.495,4.4869,4.4869,225600.0
2009-07-14 15:30:00,5.57,5.57,5.56,5.57,172000.0,4.4869,4.4869,4.4788,4.4869,172000.0
2009-07-14 15:40:00,5.57,5.57,5.56,5.57,323200.0,4.4869,4.4869,4.4788,4.4869,323200.0
2009-07-14 15:50:00,5.57,5.59,5.57,5.58,706000.0,4.4869,4.503,4.4869,4.495,706000.0
2009-07-15 09:30:00,5.63,5.64,5.58,5.63,182000.0,4.5352,4.5433,4.495,4.5352,182000.0
2009-07-15 09:40:00,5.64,5.67,5.64,5.67,205200.0,4.5433,4.5674,4.5433,4.5674,205200.0
2009-07-15 09:50:00,5.67,5.68,5.65,5.66,193600.0,4.5674,4.5755,4.5513,4.5594,193600.0
2009-07-15 10:00:00,5.66,5.68,5.66,5.68,177600.0,4.5594,4.5755,4.5594,4.5755,177600.0
2009-07-15 10:10:00,5.68,5.7,5.67,5.7,386800.0,4.5755,4.5916,4.5674,4.5916,386800.0
2009-07-15 10:20:00,5.7,5.71,5.7,5.71,207600.0,4.5916,4.5997,4.5916,4.5997,207600.0
2009-07-15 10:30:00,5.71,5.71,5.69,5.7,178000.0,4.5997,4.5997,4.5836,4.5916,178000.0
2009-07-15 10:40:00,5.69,5.71,5.69,5.7,91200.0,4.5836,4.5997,4.5836,4.5916,91200.0
2009-07-15 10:50:00,5.7,5.71,5.7,5.7,27200.0,4.5916,4.5997,4.5916,4.5916,27200.0
2009-07-15 11:00:00,5.7,5.71,5.7,5.71,113600.0,4.5916,4.5997,4.5916,4.5997,113600.0
2009-07-15 11:10:00,5.71,5.73,5.71,5.72,202800.0,4.5997,4.6158,4.5997,4.6077,202800.0
2009-07-15 11:20:00,5.72,5.73,5.72,5.73,102400.0,4.6077,4.6158,4.6077,4.6158,102400.0
2009-07-15 11:30:00,5.73,5.75,5.73,5.75,256400.0,4.6158,4.6319,4.6158,4.6319,256400.0
2009-07-15 11:40:00,5.75,5.76,5.75,5.75,284400.0,4.6319,4.6399,4.6319,4.6319,284400.0
2009-07-15 11:50:00,5.74,5.75,5.73,5.74,208800.0,4.6238,4.6319,4.6158,4.6238,208800.0
2009-07-15 12:00:00,5.74,5.74,5.73,5.74,68800.0,4.6238,4.6238,4.6158,4.6238,68800.0
2009-07-15 12:10:00,5.74,5.74,5.74,5.74,169200.0,4.6238,4.6238,4.6238,4.6238,169200.0
2009-07-15 12:20:00,5.73,5.75,5.73,5.75,62000.0,4.6158,4.6319,4.6158,4.6319,62000.0
2009-07-15 12:30:00,5.74,5.76,5.74,5.76,118400.0,4.6238,4.6399,4.6238,4.6399,118400.0
2009-07-15 12:40:00,5.76,5.76,5.75,5.75,50000.0,4.6399,4.6399,4.6319,4.6319,50000.0
2009-07-15 12:50:00,5.75,5.76,5.75,5.75,73600.0,4.6319,4.6399,4.6319,4.6319,73600.0
2009-07-15 13:00:00,5.76,5.76,5.75,5.76,41200.0,4.6399,4.6399,4.6319,4.6399,41200.0
2009-07-15 13:10:00,5.76,5.76,5.75,5.76,96000.0,4.6399,4.6399,4.6319,4.6399,96000.0
2009-07-15 13:20:00,5.76,5.76,5.76,5.76,52000.0,4.6399,4.6399,4.6399,4.6399,52000.0
2009-07-15 13:30:00,5.76,5.78,5.76,5.77,126000.0,4.6399,4.6561,4.6399,4.648,126000.0
2009-07-15 13:40:00,5.77,5.78,5.77,5.77,94800.0,4.648,4.6561,4.648,4.648,94800.0
2009-07-15 13:50:00,5.78,5.79,5.77,5.77,270800.0,4.6561,4.6641,4.648,4.648,270800.0
2009-07-15 14:00:00,5.77,5.78,5.76,5.77,536400.0,4.648,4.6561,4.6399,4.648,536400.0
2009-07-15 14:10:00,5.77,5.78,5.76,5.78,564400.0,4.648,4.6561,4.6399,4.6561,564400.0
2009-07-15 14:20:00,5.78,5.79,5.77,5.78,591200.0,4.6561,4.6641,4.648,4.6561,591200.0
2009-07-15 14:30:00,5.78,5.79,5.77,5.78,196000.0,4.6561,4.6641,4.648,4.6561,196000.0
2009-07-15 14:40:00,5.78,5.8,5.78,5.79,152800.0,4.6561,4.6722,4.6561,4.6641,152800.0
2009-07-15 14:50:00,5.79,5.8,5.79,5.8,97200.0,4.6641,4.6722,4.6641,4.6722,97200.0
2009-07-15 15:00:00,5.8,5.81,5.8,5.8,109200.0,4.6722,4.6802,4.6722,4.6722,109200.0
2009-07-15 15:10:00,5.8,5.82,5.8,5.81,282800.0,4.6722,4.6883,4.6722,4.6802,282800.0
2009-07-15 15:20:00,5.81,5.81,5.79,5.79,320400.0,4.6802,4.6802,4.6641,4.6641,320400.0
2009-07-15 15:30:00,5.79,5.8,5.78,5.78,609600.0,4.6641,4.6722,4.6561,4.6561,609600.0
2009-07-15 15:40:00,5.78,5.79,5.77,5.77,581600.0,4.6561,4.6641,4.648,4.648,581600.0
2009-07-15 15:50:00,5.77,5.79,5.76,5.78,1196800.0,4.648,4.6641,4.6399,4.6561,1196800.0
2009-07-16 09:30:00,5.55,5.67,5.53,5.62,878000.0,4.4708,4.5674,4.4547,4.5272,878000.0
2009-07-16 09:40:00,5.62,5.64,5.56,5.57,1326400.0,4.5272,4.5433,4.4788,4.4869,1326400.0
2009-07-16 09:50:00,5.57,5.62,5.56,5.58,634800.0,4.4869,4.5272,4.4788,4.495,634800.0
2009-07-16 10:00:00,5.58,5.59,5.56,5.59,534400.0,4.495,4.503,4.4788,4.503,534400.0
2009-07-16 10:10:00,5.59,5.61,5.56,5.56,653600.0,4.503,4.5191,4.4788,4.4788,653600.0
2009-07-16 10:20:00,5.56,5.59,5.56,5.58,252000.0,4.4788,4.503,4.4788,4.495,252000.0
2009-07-16 10:30:00,5.58,5.59,5.52,5.52,614000.0,4.495,4.503,4.4466,4.4466,614000.0
2009-07-16 10:40:00,5.52,5.55,5.52,5.54,303600.0,4.4466,4.4708,4.4466,4.4627,303600.0
2009-07-16 10:50:00,5.54,5.57,5.54,5.54,308400.0,4.4627,4.4869,4.4627,4.4627,308400.0
2009-07-16 11:00:00,5.54,5.56,5.54,5.56,173200.0,4.4627,4.4788,4.4627,4.4788,173200.0
2009-07-16 11:10:00,5.56,5.56,5.54,5.54,177600.0,4.4788,4.4788,4.4627,4.4627,177600.0
2009-07-16 11:20:00,5.54,5.56,5.54,5.56,207200.0,4.4627,4.4788,4.4627,4.4788,207200.0
2009-07-16 11:30:00,5.56,5.58,5.56,5.57,626000.0,4.4788,4.495,4.4788,4.4869,626000.0
2009-07-16 11:40:00,5.57,5.57,5.56,5.56,250400.0,4.4869,4.4869,4.4788,4.4788,250400.0
2009-07-16 11:50:00,5.56,5.58,5.56,5.57,191200.0,4.4788,4.495,4.4788,4.4869,191200.0
2009-07-16 12:00:00,5.57,5.57,5.57,5.57,54000.0,4.4869,4.4869,4.4869,4.4869,54000.0
2009-07-16 12:10:00,5.57,5.58,5.57,5.58,32800.0,4.4869,4.495,4.4869,4.495,32800.0
2009-07-16 12:20:00,5.57,5.58,5.57,5.58,64000.0,4.4869,4.495,4.4869,4.495,64000.0
2009-07-16 12:30:00,5.57,5.58,5.55,5.55,172800.0,4.4869,4.495,4.4708,4.4708,172800.0
2009-07-16 12:40:00,5.55,5.56,5.55,5.56,89200.0,4.4708,4.4788,4.4708,4.4788,89200.0
2009-07-16 12:50:00,5.55,5.56,5.55,5.55,34000.0,4.4708,4.4788,4.4708,4.4708,34000.0
2009-07-16 13:00:00,5.55,5.56,5.55,5.55,150800.0,4.4708,4.4788,4.4708,4.4708,150800.0
2009-07-16 13:10:00,5.55,5.56,5.55,5.56,90000.0,4.4708,4.4788,4.4708,4.4788,90000.0
2009-07-16 13:20:00,5.56,5.56,5.56,5.56,26000.0,4.4788,4.4788,4.4788,4.4788,26000.0
2009-07-16 13:30:00,5.56,5.57,5.56,5.57,164400.0,4.4788,4.4869,4.4788,4.4869,164400.0
2009-07-16 13:40:00,5.57,5.59,5.57,5.59,438800.0,4.4869,4.503,4.4869,4.503,438800.0
2009-07-16 13:50:00,5.59,5.61,5.59,5.6,188000.0,4.503,4.5191,4.503,4.5111,188000.0
2009-07-16 14:00:00,5.6,5.61,5.6,5.61,128000.0,4.5111,4.5191,4.5111,4.5191,128000.0
2009-07-16 14:10:00,5.61,5.62,5.6,5.62,218800.0,4.5191,4.5272,4.5111,4.5272,218800.0
2009-07-16 14:20:00,5.62,5.63,5.62,5.63,142400.0,4.5272,4.5352,4.5272,4.5352,142400.0
2009-07-16 14:30:00,5.63,5.64,5.63,5.63,166000.0,4.5352,4.5433,4.5352,4.5352,166000.0
2009-07-16 14:40:00,5.64,5.64,5.62,5.63,167200.0,4.5433,4.5433,4.5272,4.5352,167200.0
2009-07-16 14:50:00,5.63,5.63,5.63,5.63,138400.0,4.5352,4.5352,4.5352,4.5352,138400.0
2009-07-16 15:00:00,5.63,5.63,5.63,5.63,223200.0,4.5352,4.5352,4.5352,4.5352,223200.0
2009-07-16 15:10:00,5.63,5.63,5.62,5.63,207200.0,4.5352,4.5352,4.5272,4.5352,207200.0
2009-07-16 15:20:00,5.63,5.63,5.62,5.63,297200.0,4.5352,4.5352,4.5272,4.5352,297200.0
2009-07-16 15:30:00,5.63,5.63,5.62,5.62,579600.0,4.5352,4.5352,4.5272,4.5272,579600.0
2009-07-16 15:40:00,5.62,5.65,5.62,5.64,760800.0,4.5272,4.5513,4.5272,4.5433,760800.0
2009-07-16 15:50:00,5.64,5.65,5.63,5.63,1100000.0,4.5433,4.5513,4.5352,4.5352,1100000.0
2009-07-17 09:30:00,5.66,5.66,5.58,5.58,762800.0,4.5594,4.5594,4.495,4.495,762800.0
2009-07-17 09:40:00,5.59,5.6,5.58,5.59,178400.0,4.503,4.5111,4.495,4.503,178400.0
2009-07-17 09:50:00,5.59,5.61,5.58,5.61,166000.0,4.503,4.5191,4.495,4.5191,166000.0
2009-07-17 10:00:00,5.61,5.62,5.6,5.62,166000.0,4.5191,4.5272,4.5111,4.5272,166000.0
2009-07-17 10:10:00,5.62,5.62,5.61,5.61,110800.0,4.5272,4.5272,4.5191,4.5191,110800.0
2009-07-17 10:20:00,5.61,5.62,5.61,5.61,263600.0,4.5191,4.5272,4.5191,4.5191,263600.0
2009-07-17 10:30:00,5.61,5.64,5.61,5.63,215200.0,4.5191,4.5433,4.5191,4.5352,215200.0
2009-07-17 10:40:00,5.63,5.64,5.63,5.64,109200.0,4.5352,4.5433,4.5352,4.5433,109200.0
2009-07-17 10:50:00,5.63,5.63,5.63,5.63,51600.0,4.5352,4.5352,4.5352,4.5352,51600.0
2009-07-17 11:00:00,5.63,5.63,5.63,5.63,49200.0,4.5352,4.5352,4.5352,4.5352,49200.0
2009-07-17 11:10:00,5.63,5.64,5.63,5.63,209200.0,4.5352,4.5433,4.5352,4.5352,209200.0
2009-07-17 11:20:00,5.63,5.66,5.63,5.66,272000.0,4.5352,4.5594,4.5352,4.5594,272000.0
2009-07-17 11:30:00,5.66,5.66,5.65,5.65,98000.0,4.5594,4.5594,4.5513,4.5513,98000.0
2009-07-17 11:40:00,5.65,5.65,5.64,5.64,93600.0,4.5513,4.5513,4.5433,4.5433,93600.0
2009-07-17 11:50:00,5.64,5.64,5.64,5.64,89600.0,4.5433,4.5433,4.5433,4.5433,89600.0
2009-07-17 12:00:00,5.64,5.64,5.64,5.64,68400.0,4.5433,4.5433,4.5433,4.5433,68400.0
2009-07-17 12:10:00,5.64,5.64,5.64,5.64,54000.0,4.5433,4.5433,4.5433,4.5433,54000.0
2009-07-17 12:20:00,5.64,5.64,5.62,5.62,105600.0,4.5433,4.5433,4.5272,4.5272,105600.0
2009-07-17 12:30:00,5.62,5.63,5.62,5.63,196400.0,4.5272,4.5352,4.5272,4.5352,196400.0
2009-07-17 12:40:00,5.63,5.64,5.63,5.63,56000.0,4.5352,4.5433,4.5352,4.5352,56000.0
2009-07-17 12:50:00,5.63,5.63,5.62,5.62,92000.0,4.5352,4.5352,4.5272,4.5272,92000.0
2009-07-17 13:00:00,5.63,5.63,5.62,5.63,67200.0,4.5352,4.5352,4.5272,4.5352,67200.0
2009-07-17 13:10:00,5.63,5.64,5.63,5.64,84000.0,4.5352,4.5433,4.5352,4.5433,84000.0
2009-07-17 13:20:00,5.64,5.64,5.64,5.64,60800.0,4.5433,4.5433,4.5433,4.5433,60800.0
2009-07-17 13:30:00,5.64,5.65,5.64,5.65,103200.0,4.5433,4.5513,4.5433,4.5513,103200.0
2009-07-17 13:40:00,5.65,5.65,5.64,5.65,105200.0,4.5513,4.5513,4.5433,4.5513,105200.0
2009-07-17 13:50:00,5.65,5.65,5.64,5.64,76400.0,4.5513,4.5513,4.5433,4.5433,76400.0
2009-07-17 14:00:00,5.64,5.65,5.64,5.65,83200.0,4.5433,4.5513,4.5433,4.5513,83200.0
2009-07-17 14:10:00,5.65,5.65,5.64,5.64,74800.0,4.5513,4.5513,4.5433,4.5433,74800.0
2009-07-17 14:20:00,5.64,5.65,5.64,5.65,140400.0,4.5433,4.5513,4.5433,4.5513,140400.0
2009-07-17 14:30:00,5.65,5.65,5.65,5.65,142800.0,4.5513,4.5513,4.5513,4.5513,142800.0
2009-07-17 14:40:00,5.65,5.65,5.65,5.65,247200.0,4.5513,4.5513,4.5513,4.5513,247200.0
2009-07-17 14:50:00,5.65,5.65,5.65,5.65,148800.0,4.5513,4.5513,4.5513,4.5513,148800.0
2009-07-17 15:00:00,5.65,5.65,5.64,5.64,364000.0,4.5513,4.5513,4.5433,4.5433,364000.0
2009-07-17 15:10:00,5.64,5.65,5.64,5.64,280000.0,4.5433,4.5513,4.5433,4.5433,280000.0
2009-07-17 15:20:00,5.64,5.64,5.64,5.64,160400.0,4.5433,4.5433,4.5433,4.5433,160400.0
2009-07-17 15:30:00,5.64,5.64,5.63,5.63,182400.0,4.5433,4.5433,4.5352,4.5352,182400.0
2009-07-17 15:40:00,5.63,5.64,5.63,5.64,293600.0,4.5352,4.5433,4.5352,4.5433,293600.0
2009-07-17 15:50:00,5.64,5.66,5.64,5.65,779600.0,4.5433,4.5594,4.5433,4.5513,779600.0
2009-07-20 09:30:00,5.67,5.67,5.63,5.64,221200.0,4.5674,4.5674,4.5352,4.5433,221200.0
2009-07-20 09:40:00,5.64,5.64,5.61,5.62,179200.0,4.5433,4.5433,4.5191,4.5272,179200.0
2009-07-20 09:50:00,5.62,5.63,5.62,5.62,184000.0,4.5272,4.5352,4.5272,4.5272,184000.0
2009-07-20 10:00:00,5.62,5.64,5.62,5.63,179600.0,4.5272,4.5433,4.5272,4.5352,179600.0
2009-07-20 10:10:00,5.62,5.63,5.61,5.61,184400.0,4.5272,4.5352,4.5191,4.5191,184400.0
2009-07-20 10:20:00,5.61,5.62,5.6,5.61,180000.0,4.5191,4.5272,4.5111,4.5191,180000.0
2009-07-20 10:30:00,5.61,5.61,5.59,5.6,205200.0,4.5191,4.5191,4.503,4.5111,205200.0
2009-07-20 10:40:00,5.6,5.6,5.59,5.59,97600.0,4.5111,4.5111,4.503,4.503,97600.0
2009-07-20 10:50:00,5.6,5.6,5.59,5.6,155200.0,4.5111,4.5111,4.503,4.5111,155200.0
2009-07-20 11:00:00,5.6,5.61,5.6,5.6,127200.0,4.5111,4.5191,4.5111,4.5111,127200.0
2009-07-20 11:10:00,5.6,5.6,5.6,5.6,39200.0,4.5111,4.5111,4.5111,4.5111,39200.0
2009-07-20 11:20:00,5.6,5.61,5.6,5.61,62800.0,4.5111,4.5191,4.5111,4.5191,62800.0
2009-07-20 11:30:00,5.61,5.61,5.61,5.61,72400.0,4.5191,4.5191,4.5191,4.5191,72400.0
2009-07-20 11:40:00,5.61,5.61,5.6,5.61,71200.0,4.5191,4.5191,4.5111,4.5191,71200.0
2009-07-20 11:50:00,5.6,5.61,5.6,5.61,67200.0,4.5111,4.5191,4.5111,4.5191,67200.0
2009-07-20 12:00:00,5.61,5.62,5.61,5.62,84000.0,4.5191,4.5272,4.5191,4.5272,84000.0
2009-07-20 12:10:00,5.62,5.63,5.62,5.62,52800.0,4.5272,4.5352,4.5272,4.5272,52800.0
2009-07-20 12:20:00,5.62,5.63,5.62,5.62,68000.0,4.5272,4.5352,4.5272,4.5272,68000.0
2009-07-20 12:30:00,5.62,5.62,5.62,5.62,22400.0,4.5272,4.5272,4.5272,4.5272,22400.0
2009-07-20 12:40:00,5.62,5.62,5.62,5.62,35200.0,4.5272,4.5272,4.5272,4.5272,35200.0
2009-07-20 12:50:00,5.62,5.63,5.62,5.63,68400.0,4.5272,4.5352,4.5272,4.5352,68400.0
2009-07-20 13:00:00,5.63,5.63,5.63,5.63,56400.0,4.5352,4.5352,4.5352,4.5352,56400.0
2009-07-20 13:10:00,5.63,5.63,5.62,5.62,86800.0,4.5352,4.5352,4.5272,4.5272,86800.0
2009-07-20 13:20:00,5.62,5.62,5.62,5.62,52400.0,4.5272,4.5272,4.5272,4.5272,52400.0
2009-07-20 13:30:00,5.62,5.63,5.61,5.63,215600.0,4.5272,4.5352,4.5191,4.5352,215600.0
2009-07-20 13:40:00,5.63,5.64,5.63,5.64,83600.0,4.5352,4.5433,4.5352,4.5433,83600.0
2009-07-20 13:50:00,5.64,5.64,5.64,5.64,65200.0,4.5433,4.5433,4.5433,4.5433,65200.0
2009-07-20 14:00:00,5.64,5.65,5.64,5.65,98400.0,4.5433,4.5513,4.5433,4.5513,98400.0
2009-07-20 14:10:00,5.65,5.66,5.65,5.66,104800.0,4.5513,4.5594,4.5513,4.5594,104800.0
2009-07-20 14:20:00,5.67,5.67,5.66,5.66,186400.0,4.5674,4.5674,4.5594,4.5594,186400.0
2009-07-20 14:30:00,5.66,5.67,5.66,5.67,106400.0,4.5594,4.5674,4.5594,4.5674,106400.0
2009-07-20 14:40:00,5.67,5.67,5.66,5.67,194000.0,4.5674,4.5674,4.5594,4.5674,194000.0
2009-07-20 14:50:00,5.67,5.67,5.66,5.67,76800.0,4.5674,4.5674,4.5594,4.5674,76800.0
2009-07-20 15:00:00,5.67,5.69,5.66,5.68,171600.0,4.5674,4.5836,4.5594,4.5755,171600.0
2009-07-20 15:10:00,5.69,5.69,5.68,5.68,80000.0,4.5836,4.5836,4.5755,4.5755,80000.0
2009-07-20 15:20:00,5.68,5.69,5.68,5.69,105600.0,4.5755,4.5836,4.5755,4.5836,105600.0
2009-07-20 15:30:00,5.69,5.7,5.68,5.69,217600.0,4.5836,4.5916,4.5755,4.5836,217600.0
2009-07-20 15:40:00,5.69,5.7,5.68,5.69,359200.0,4.5836,4.5916,4.5755,4.5836,359200.0
2009-07-20 15:50:00,5.69,5.71,5.68,5.7,624000.0,4.5836,4.5997,4.5755,4.5916,624000.0
2009-07-21 09:30:00,5.75,5.75,5.7,5.75,275600.0,4.6319,4.6319,4.5916,4.6319,275600.0
2009-07-21 09:40:00,5.75,5.75,5.72,5.73,264000.0,4.6319,4.6319,4.6077,4.6158,264000.0
2009-07-21 09:50:00,5.73,5.77,5.73,5.76,174800.0,4.6158,4.648,4.6158,4.6399,174800.0
2009-07-21 10:00:00,5.76,5.76,5.73,5.75,162800.0,4.6399,4.6399,4.6158,4.6319,162800.0
2009-07-21 10:10:00,5.75,5.76,5.74,5.74,296800.0,4.6319,4.6399,4.6238,4.6238,296800.0
2009-07-21 10:20:00,5.74,5.75,5.72,5.73,211200.0,4.6238,4.6319,4.6077,4.6158,211200.0
2009-07-21 10:30:00,5.73,5.78,5.73,5.78,337600.0,4.6158,4.6561,4.6158,4.6561,337600.0
2009-07-21 10:40:00,5.78,5.78,5.75,5.76,177600.0,4.6561,4.6561,4.6319,4.6399,177600.0
2009-07-21 10:50:00,5.76,5.77,5.75,5.77,173600.0,4.6399,4.648,4.6319,4.648,173600.0
2009-07-21 11:00:00,5.77,5.78,5.76,5.77,106800.0,4.648,4.6561,4.6399,4.648,106800.0
2009-07-21 11:10:00,5.77,5.77,5.75,5.75,131600.0,4.648,4.648,4.6319,4.6319,131600.0
2009-07-21 11:20:00,5.75,5.75,5.74,5.74,97200.0,4.6319,4.6319,4.6238,4.6238,97200.0
2009-07-21 11:30:00,5.74,5.76,5.72,5.76,143600.0,4.6238,4.6399,4.6077,4.6399,143600.0
2009-07-21 11:40:00,5.75,5.75,5.74,5.74,101600.0,4.6319,4.6319,4.6238,4.6238,101600.0
2009-07-21 11:50:00,5.74,5.76,5.74,5.75,194400.0,4.6238,4.6399,4.6238,4.6319,194400.0
2009-07-21 12:00:00,5.75,5.75,5.75,5.75,36800.0,4.6319,4.6319,4.6319,4.6319,36800.0
2009-07-21 12:10:00,5.75,5.76,5.75,5.75,157600.0,4.6319,4.6399,4.6319,4.6319,157600.0
2009-07-21 12:20:00,5.75,5.77,5.75,5.76,76400.0,4.6319,4.648,4.6319,4.6399,76400.0
2009-07-21 12:30:00,5.76,5.77,5.75,5.77,91600.0,4.6399,4.648,4.6319,4.648,91600.0
2009-07-21 12:40:00,5.77,5.77,5.76,5.76,185600.0,4.648,4.648,4.6399,4.6399,185600.0
2009-07-21 12:50:00,5.76,5.76,5.76,5.76,57200.0,4.6399,4.6399,4.6399,4.6399,57200.0
2009-07-21 13:00:00,5.76,5.76,5.74,5.74,73600.0,4.6399,4.6399,4.6238,4.6238,73600.0
2009-07-21 13:10:00,5.74,5.76,5.74,5.76,113200.0,4.6238,4.6399,4.6238,4.6399,113200.0
2009-07-21 13:20:00,5.76,5.77,5.76,5.77,81600.0,4.6399,4.648,4.6399,4.648,81600.0
2009-07-21 13:30:00,5.77,5.77,5.75,5.75,130800.0,4.648,4.648,4.6319,4.6319,130800.0
2009-07-21 13:40:00,5.75,5.76,5.75,5.76,226000.0,4.6319,4.6399,4.6319,4.6399,226000.0
2009-07-21 13:50:00,5.76,5.76,5.75,5.75,48000.0,4.6399,4.6399,4.6319,4.6319,48000.0
2009-07-21 14:00:00,5.75,5.77,5.75,5.77,83600.0,4.6319,4.648,4.6319,4.648,83600.0
2009-07-21 14:10:00,5.76,5.78,5.76,5.77,72800.0,4.6399,4.6561,4.6399,4.648,72800.0
2009-07-21 14:20:00,5.77,5.77,5.77,5.77,67600.0,4.648,4.648,4.648,4.648,67600.0
2009-07-21 14:30:00,5.77,5.78,5.75,5.78,135600.0,4.648,4.6561,4.6319,4.6561,135600.0
2009-07-21 14:40:00,5.78,5.78,5.77,5.77,118400.0,4.6561,4.6561,4.648,4.648,118400.0
2009-07-21 14:50:00,5.77,5.79,5.77,5.79,191600.0,4.648,4.6641,4.648,4.6641,191600.0
2009-07-21 15:00:00,5.79,5.79,5.78,5.78,126800.0,4.6641,4.6641,4.6561,4.6561,126800.0
2009-07-21 15:10:00,5.78,5.79,5.78,5.79,116400.0,4.6561,4.6641,4.6561,4.6641,116400.0
2009-07-21 15:20:00,5.79,5.8,5.78,5.8,220800.0,4.6641,4.6722,4.6561,4.6722,220800.0
2009-07-21 15:30:00,5.8,5.81,5.79,5.81,245200.0,4.6722,4.6802,4.6641,4.6802,245200.0
2009-07-21 15:40:00,5.81,5.82,5.8,5.8,484800.0,4.6802,4.6883,4.6722,4.6722,484800.0
2009-07-21 15:50:00,5.8,5.83,5.8,5.83,554800.0,4.6722,4.6963,4.6722,4.6963,554800.0
2009-07-22 09:30:00,5.79,5.91,5.74,5.82,318800.0,4.6641,4.7608,4.6238,4.6883,318800.0
2009-07-22 09:40:00,5.81,5.82,5.78,5.8,166400.0,4.6802,4.6883,4.6561,4.6722,166400.0
2009-07-22 09:50:00,5.8,5.83,5.8,5.82,223200.0,4.6722,4.6963,4.6722,4.6883,223200.0
2009-07-22 10:00:00,5.82,5.84,5.82,5.84,273600.0,4.6883,4.7044,4.6883,4.7044,273600.0
2009-07-22 10:10:00,5.84,5.84,5.82,5.83,167200.0,4.7044,4.7044,4.6883,4.6963,167200.0
2009-07-22 10:20:00,5.83,5.84,5.83,5.83,111200.0,4.6963,4.7044,4.6963,4.6963,111200.0
2009-07-22 10:30:00,5.83,5.84,5.83,5.83,120800.0,4.6963,4.7044,4.6963,4.6963,120800.0
2009-07-22 10:40:00,5.83,5.85,5.83,5.84,81600.0,4.6963,4.7124,4.6963,4.7044,81600.0
2009-07-22 10:50:00,5.84,5.86,5.84,5.85,68800.0,4.7044,4.7205,4.7044,4.7124,68800.0
2009-07-22 11:00:00,5.85,5.87,5.85,5.86,134800.0,4.7124,4.7286,4.7124,4.7205,134800.0
2009-07-22 11:10:00,5.86,5.86,5.85,5.86,93200.0,4.7205,4.7205,4.7124,4.7205,93200.0
2009-07-22 11:20:00,5.86,5.87,5.86,5.86,71600.0,4.7205,4.7286,4.7205,4.7205,71600.0
2009-07-22 11:30:00,5.86,5.87,5.85,5.85,94000.0,4.7205,4.7286,4.7124,4.7124,94000.0
2009-07-22 11:40:00,5.85,5.86,5.84,5.85,106000.0,4.7124,4.7205,4.7044,4.7124,106000.0
2009-07-22 11:50:00,5.86,5.87,5.86,5.87,125600.0,4.7205,4.7286,4.7205,4.7286,125600.0
2009-07-22 12:00:00,5.87,5.88,5.87,5.88,83200.0,4.7286,4.7366,4.7286,4.7366,83200.0
2009-07-22 12:10:00,5.88,5.88,5.87,5.88,109600.0,4.7366,4.7366,4.7286,4.7366,109600.0
2009-07-22 12:20:00,5.88,5.89,5.87,5.89,106400.0,4.7366,4.7447,4.7286,4.7447,106400.0
2009-07-22 12:30:00,5.89,5.9,5.89,5.9,114400.0,4.7447,4.7527,4.7447,4.7527,114400.0
2009-07-22 12:40:00,5.89,5.92,5.89,5.91,180800.0,4.7447,4.7688,4.7447,4.7608,180800.0
2009-07-22 12:50:00,5.91,5.91,5.89,5.89,92800.0,4.7608,4.7608,4.7447,4.7447,92800.0
2009-07-22 13:00:00,5.89,5.9,5.89,5.89,48000.0,4.7447,4.7527,4.7447,4.7447,48000.0
2009-07-22 13:10:00,5.89,5.89,5.88,5.88,74000.0,4.7447,4.7447,4.7366,4.7366,74000.0
2009-07-22 13:20:00,5.88,5.88,5.87,5.87,93600.0,4.7366,4.7366,4.7286,4.7286,93600.0
2009-07-22 13:30:00,5.87,5.87,5.86,5.87,96000.0,4.7286,4.7286,4.7205,4.7286,96000.0
2009-07-22 13:40:00,5.87,5.88,5.87,5.88,129200.0,4.7286,4.7366,4.7286,4.7366,129200.0
2009-07-22 13:50:00,5.88,5.88,5.87,5.87,94800.0,4.7366,4.7366,4.7286,4.7286,94800.0
2009-07-22 14:00:00,5.88,5.88,5.86,5.86,156400.0,4.7366,4.7366,4.7205,4.7205,156400.0
2009-07-22 14:10:00,5.86,5.88,5.86,5.88,136800.0,4.7205,4.7366,4.7205,4.7366,136800.0
2009-07-22 14:20:00,5.88,5.88,5.87,5.88,198400.0,4.7366,4.7366,4.7286,4.7366,198400.0
2009-07-22 14:30:00,5.88,5.88,5.86,5.86,258000.0,4.7366,4.7366,4.7205,4.7205,258000.0
2009-07-22 14:40:00,5.87,5.87,5.86,5.86,246000.0,4.7286,4.7286,4.7205,4.7205,246000.0
2009-07-22 14:50:00,5.85,5.87,5.85,5.87,342000.0,4.7124,4.7286,4.7124,4.7286,342000.0
2009-07-22 15:00:00,5.87,5.88,5.86,5.86,209200.0,4.7286,4.7366,4.7205,4.7205,209200.0
2009-07-22 15:10:00,5.86,5.87,5.86,5.87,448800.0,4.7205,4.7286,4.7205,4.7286,448800.0
2009-07-22 15:20:00,5.87,5.88,5.86,5.87,389200.0,4.7286,4.7366,4.7205,4.7286,389200.0
2009-07-22 15:30:00,5.87,5.87,5.86,5.86,271600.0,4.7286,4.7286,4.7205,4.7205,271600.0
2009-07-22 15:40:00,5.86,5.88,5.86,5.87,200400.0,4.7205,4.7366,4.7205,4.7286,200400.0
2009-07-22 15:50:00,5.87,5.88,5.87,5.88,417600.0,4.7286,4.7366,4.7286,4.7366,417600.0
2009-07-23 09:30:00,5.85,5.89,5.84,5.86,152400.0,4.7124,4.7447,4.7044,4.7205,152400.0
2009-07-23 09:40:00,5.86,5.9,5.86,5.87,270000.0,4.7205,4.7527,4.7205,4.7286,270000.0
2009-07-23 09:50:00,5.87,5.89,5.85,5.89,186400.0,4.7286,4.7447,4.7124,4.7447,186400.0
2009-07-23 10:00:00,5.9,5.93,5.89,5.93,316000.0,4.7527,4.7769,4.7447,4.7769,316000.0
2009-07-23 10:10:00,5.93,5.95,5.92,5.93,455600.0,4.7769,4.793,4.7688,4.7769,455600.0
2009-07-23 10:20:00,5.93,5.94,5.92,5.93,252400.0,4.7769,4.7849,4.7688,4.7769,252400.0
2009-07-23 10:30:00,5.93,5.97,5.93,5.96,107600.0,4.7769,4.8091,4.7769,4.8011,107600.0
2009-07-23 10:40:00,5.96,5.96,5.94,5.95,61200.0,4.8011,4.8011,4.7849,4.793,61200.0
2009-07-23 10:50:00,5.95,5.97,5.94,5.97,72000.0,4.793,4.8091,4.7849,4.8091,72000.0
2009-07-23 11:00:00,5.97,5.99,5.97,5.99,152000.0,4.8091,4.8252,4.8091,4.8252,152000.0
2009-07-23 11:10:00,5.99,6.0,5.99,5.99,116800.0,4.8252,4.8333,4.8252,4.8252,116800.0
2009-07-23 11:20:00,5.99,6.0,5.99,5.99,50800.0,4.8252,4.8333,4.8252,4.8252,50800.0
2009-07-23 11:30:00,5.99,5.99,5.98,5.99,44400.0,4.8252,4.8252,4.8172,4.8252,44400.0
2009-07-23 11:40:00,5.99,6.0,5.99,6.0,75600.0,4.8252,4.8333,4.8252,4.8333,75600.0
2009-07-23 11:50:00,6.0,6.01,5.99,5.99,63200.0,4.8333,4.8413,4.8252,4.8252,63200.0
2009-07-23 12:00:00,5.99,6.01,5.99,6.01,79200.0,4.8252,4.8413,4.8252,4.8413,79200.0
2009-07-23 12:10:00,6.0,6.02,6.0,6.02,108800.0,4.8333,4.8494,4.8333,4.8494,108800.0
2009-07-23 12:20:00,6.02,6.02,6.01,6.02,42400.0,4.8494,4.8494,4.8413,4.8494,42400.0
2009-07-23 12:30:00,6.02,6.02,6.01,6.01,100800.0,4.8494,4.8494,4.8413,4.8413,100800.0
2009-07-23 12:40:00,6.01,6.04,6.01,6.04,184800.0,4.8413,4.8655,4.8413,4.8655,184800.0
2009-07-23 12:50:00,6.04,6.04,6.04,6.04,119600.0,4.8655,4.8655,4.8655,4.8655,119600.0
2009-07-23 13:00:00,6.04,6.06,6.04,6.06,176800.0,4.8655,4.8816,4.8655,4.8816,176800.0
2009-07-23 13:10:00,6.06,6.07,6.05,6.06,108800.0,4.8816,4.8897,4.8736,4.8816,108800.0
2009-07-23 13:20:00,6.06,6.07,6.06,6.06,66000.0,4.8816,4.8897,4.8816,4.8816,66000.0
2009-07-23 13:30:00,6.06,6.06,6.05,6.06,102000.0,4.8816,4.8816,4.8736,4.8816,102000.0
2009-07-23 13:40:00,6.06,6.06,6.05,6.05,221600.0,4.8816,4.8816,4.8736,4.8736,221600.0
2009-07-23 13:50:00,6.05,6.05,6.03,6.04,84000.0,4.8736,4.8736,4.8574,4.8655,84000.0
2009-07-23 14:00:00,6.04,6.04,6.02,6.03,178000.0,4.8655,4.8655,4.8494,4.8574,178000.0
2009-07-23 14:10:00,6.03,6.04,6.03,6.04,94800.0,4.8574,4.8655,4.8574,4.8655,94800.0
2009-07-23 14:20:00,6.04,6.05,6.03,6.04,89600.0,4.8655,4.8736,4.8574,4.8655,89600.0
2009-07-23 14:30:00,6.04,6.05,6.03,6.04,92400.0,4.8655,4.8736,4.8574,4.8655,92400.0
2009-07-23 14:40:00,6.04,6.05,6.04,6.04,67200.0,4.8655,4.8736,4.8655,4.8655,67200.0
2009-07-23 14:50:00,6.05,6.05,6.04,6.04,124000.0,4.8736,4.8736,4.8655,4.8655,124000.0
2009-07-23 15:00:00,6.04,6.05,6.04,6.04,151600.0,4.8655,4.8736,4.8655,4.8655,151600.0
2009-07-23 15:10:00,6.04,6.06,6.04,6.06,181600.0,4.8655,4.8816,4.8655,4.8816,181600.0
2009-07-23 15:20:00,6.06,6.06,6.05,6.05,195600.0,4.8816,4.8816,4.8736,4.8736,195600.0
2009-07-23 15:30:00,6.05,6.05,6.04,6.04,231600.0,4.8736,4.8736,4.8655,4.8655,231600.0
2009-07-23 15:40:00,6.04,6.05,6.04,6.04,450400.0,4.8655,4.8736,4.8655,4.8655,450400.0
2009-07-23 15:50:00,6.04,6.05,6.04,6.05,784000.0,4.8655,4.8736,4.8655,4.8736,784000.0
2009-07-24 09:30:00,6.02,6.06,6.0,6.02,194000.0,4.8494,4.8816,4.8333,4.8494,194000.0
2009-07-24 09:40:00,6.03,6.07,6.03,6.05,124000.0,4.8574,4.8897,4.8574,4.8736,124000.0
2009-07-24 09:50:00,6.04,6.05,6.02,6.03,152000.0,4.8655,4.8736,4.8494,4.8574,152000.0
2009-07-24 10:00:00,6.03,6.03,6.0,6.0,206400.0,4.8574,4.8574,4.8333,4.8333,206400.0
2009-07-24 10:10:00,6.0,6.05,6.0,6.04,162400.0,4.8333,4.8736,4.8333,4.8655,162400.0
2009-07-24 10:20:00,6.04,6.05,6.03,6.05,120000.0,4.8655,4.8736,4.8574,4.8736,120000.0
2009-07-24 10:30:00,6.05,6.06,6.01,6.01,85200.0,4.8736,4.8816,4.8413,4.8413,85200.0
2009-07-24 10:40:00,6.02,6.02,6.01,6.02,58000.0,4.8494,4.8494,4.8413,4.8494,58000.0
2009-07-24 10:50:00,6.02,6.02,6.0,6.01,61600.0,4.8494,4.8494,4.8333,4.8413,61600.0
2009-07-24 11:00:00,6.01,6.02,6.0,6.01,59200.0,4.8413,4.8494,4.8333,4.8413,59200.0
2009-07-24 11:10:00,6.01,6.01,6.01,6.01,32400.0,4.8413,4.8413,4.8413,4.8413,32400.0
2009-07-24 11:20:00,6.01,6.04,6.01,6.03,55200.0,4.8413,4.8655,4.8413,4.8574,55200.0
2009-07-24 11:30:00,6.03,6.04,6.03,6.04,76800.0,4.8574,4.8655,4.8574,4.8655,76800.0
2009-07-24 11:40:00,6.04,6.04,6.03,6.04,18400.0,4.8655,4.8655,4.8574,4.8655,18400.0
2009-07-24 11:50:00,6.04,6.06,6.04,6.06,104800.0,4.8655,4.8816,4.8655,4.8816,104800.0
2009-07-24 12:00:00,6.06,6.06,6.05,6.06,30400.0,4.8816,4.8816,4.8736,4.8816,30400.0
2009-07-24 12:10:00,6.06,6.06,6.06,6.06,26000.0,4.8816,4.8816,4.8816,4.8816,26000.0
2009-07-24 12:20:00,6.06,6.06,6.05,6.05,15200.0,4.8816,4.8816,4.8736,4.8736,15200.0
2009-07-24 12:30:00,6.05,6.05,6.04,6.04,20000.0,4.8736,4.8736,4.8655,4.8655,20000.0
2009-07-24 12:40:00,6.05,6.06,6.05,6.06,30400.0,4.8736,4.8816,4.8736,4.8816,30400.0
2009-07-24 12:50:00,6.06,6.06,6.04,6.04,35200.0,4.8816,4.8816,4.8655,4.8655,35200.0
2009-07-24 13:00:00,6.04,6.05,6.04,6.04,34000.0,4.8655,4.8736,4.8655,4.8655,34000.0
2009-07-24 13:10:00,6.05,6.05,6.04,6.05,30800.0,4.8736,4.8736,4.8655,4.8736,30800.0
2009-07-24 13:20:00,6.05,6.06,6.05,6.06,48800.0,4.8736,4.8816,4.8736,4.8816,48800.0
2009-07-24 13:30:00,6.06,6.09,6.06,6.08,133600.0,4.8816,4.9058,4.8816,4.8977,133600.0
2009-07-24 13:40:00,6.09,6.09,6.07,6.07,42400.0,4.9058,4.9058,4.8897,4.8897,42400.0
2009-07-24 13:50:00,6.07,6.08,6.07,6.07,32400.0,4.8897,4.8977,4.8897,4.8897,32400.0
2009-07-24 14:00:00,6.07,6.09,6.07,6.08,108000.0,4.8897,4.9058,4.8897,4.8977,108000.0
2009-07-24 14:10:00,6.08,6.09,6.08,6.08,78800.0,4.8977,4.9058,4.8977,4.8977,78800.0
2009-07-24 14:20:00,6.08,6.08,6.07,6.08,80400.0,4.8977,4.8977,4.8897,4.8977,80400.0
2009-07-24 14:30:00,6.08,6.08,6.08,6.08,29200.0,4.8977,4.8977,4.8977,4.8977,29200.0
2009-07-24 14:40:00,6.08,6.09,6.08,6.08,56400.0,4.8977,4.9058,4.8977,4.8977,56400.0
2009-07-24 14:50:00,6.08,6.08,6.07,6.08,99200.0,4.8977,4.8977,4.8897,4.8977,99200.0
2009-07-24 15:00:00,6.08,6.09,6.08,6.09,165600.0,4.8977,4.9058,4.8977,4.9058,165600.0
2009-07-24 15:10:00,6.09,6.09,6.09,6.09,108400.0,4.9058,4.9058,4.9058,4.9058,108400.0
2009-07-24 15:20:00,6.09,6.1,6.09,6.1,147200.0,4.9058,4.9138,4.9058,4.9138,147200.0
2009-07-24 15:30:00,6.1,6.11,6.09,6.1,219200.0,4.9138,4.9219,4.9058,4.9138,219200.0
2009-07-24 15:40:00,6.1,6.1,6.09,6.1,264000.0,4.9138,4.9138,4.9058,4.9138,264000.0
2009-07-24 15:50:00,6.1,6.12,6.1,6.12,518400.0,4.9138,4.9299,4.9138,4.9299,518400.0
2009-07-27 09:30:00,6.09,6.13,6.06,6.08,296800.0,4.9058,4.938,4.8816,4.8977,296800.0
2009-07-27 09:40:00,6.08,6.12,6.07,6.09,181600.0,4.8977,4.9299,4.8897,4.9058,181600.0
2009-07-27 09:50:00,6.1,6.11,6.08,6.09,119600.0,4.9138,4.9219,4.8977,4.9058,119600.0
2009-07-27 10:00:00,6.09,6.14,6.09,6.1,210000.0,4.9058,4.9461,4.9058,4.9138,210000.0
2009-07-27 10:10:00,6.1,6.1,6.05,6.06,109600.0,4.9138,4.9138,4.8736,4.8816,109600.0
2009-07-27 10:20:00,6.06,6.06,6.04,6.06,55200.0,4.8816,4.8816,4.8655,4.8816,55200.0
2009-07-27 10:30:00,6.05,6.06,6.04,6.04,74800.0,4.8736,4.8816,4.8655,4.8655,74800.0
2009-07-27 10:40:00,6.04,6.05,6.04,6.05,78400.0,4.8655,4.8736,4.8655,4.8736,78400.0
2009-07-27 10:50:00,6.05,6.05,6.04,6.05,79600.0,4.8736,4.8736,4.8655,4.8736,79600.0
2009-07-27 11:00:00,6.05,6.06,6.05,6.05,84800.0,4.8736,4.8816,4.8736,4.8736,84800.0
2009-07-27 11:10:00,6.05,6.06,6.05,6.06,53600.0,4.8736,4.8816,4.8736,4.8816,53600.0
2009-07-27 11:20:00,6.06,6.06,6.05,6.05,55600.0,4.8816,4.8816,4.8736,4.8736,55600.0
2009-07-27 11:30:00,6.05,6.06,6.05,6.05,67600.0,4.8736,4.8816,4.8736,4.8736,67600.0
2009-07-27 11:40:00,6.05,6.06,6.05,6.06,51200.0,4.8736,4.8816,4.8736,4.8816,51200.0
2009-07-27 11:50:00,6.06,6.06,6.05,6.05,38800.0,4.8816,4.8816,4.8736,4.8736,38800.0
2009-07-27 12:00:00,6.05,6.05,6.04,6.04,37200.0,4.8736,4.8736,4.8655,4.8655,37200.0
2009-07-27 12:10:00,6.05,6.06,6.04,6.06,55200.0,4.8736,4.8816,4.8655,4.8816,55200.0
2009-07-27 12:20:00,6.06,6.06,6.05,6.05,48000.0,4.8816,4.8816,4.8736,4.8736,48000.0
2009-07-27 12:30:00,6.05,6.05,6.05,6.05,23600.0,4.8736,4.8736,4.8736,4.8736,23600.0
2009-07-27 12:40:00,6.05,6.05,6.04,6.04,38000.0,4.8736,4.8736,4.8655,4.8655,38000.0
2009-07-27 12:50:00,6.04,6.05,6.04,6.05,36000.0,4.8655,4.8736,4.8655,4.8736,36000.0
2009-07-27 13:00:00,6.05,6.06,6.05,6.05,120400.0,4.8736,4.8816,4.8736,4.8736,120400.0
2009-07-27 13:10:00,6.05,6.06,6.04,6.04,134400.0,4.8736,4.8816,4.8655,4.8655,134400.0
2009-07-27 13:20:00,6.04,6.04,6.03,6.03,37600.0,4.8655,4.8655,4.8574,4.8574,37600.0
2009-07-27 13:30:00,6.03,6.04,6.03,6.04,38400.0,4.8574,4.8655,4.8574,4.8655,38400.0
2009-07-27 13:40:00,6.04,6.05,6.04,6.05,68000.0,4.8655,4.8736,4.8655,4.8736,68000.0
2009-07-27 13:50:00,6.05,6.06,6.05,6.06,190400.0,4.8736,4.8816,4.8736,4.8816,190400.0
2009-07-27 14:00:00,6.06,6.06,6.06,6.06,245200.0,4.8816,4.8816,4.8816,4.8816,245200.0
2009-07-27 14:10:00,6.06,6.08,6.06,6.08,72000.0,4.8816,4.8977,4.8816,4.8977,72000.0
2009-07-27 14:20:00,6.08,6.08,6.07,6.08,117200.0,4.8977,4.8977,4.8897,4.8977,117200.0
2009-07-27 14:30:00,6.08,6.09,6.08,6.08,107600.0,4.8977,4.9058,4.8977,4.8977,107600.0
2009-07-27 14:40:00,6.08,6.1,6.08,6.09,51200.0,4.8977,4.9138,4.8977,4.9058,51200.0
2009-07-27 14:50:00,6.09,6.09,6.09,6.09,64800.0,4.9058,4.9058,4.9058,4.9058,64800.0
2009-07-27 15:00:00,6.09,6.1,6.08,6.09,64800.0,4.9058,4.9138,4.8977,4.9058,64800.0
2009-07-27 15:10:00,6.09,6.09,6.08,6.08,62000.0,4.9058,4.9058,4.8977,4.8977,62000.0
2009-07-27 15:20:00,6.08,6.09,6.07,6.08,94400.0,4.8977,4.9058,4.8897,4.8977,94400.0
2009-07-27 15:30:00,6.08,6.08,6.07,6.08,80000.0,4.8977,4.8977,4.8897,4.8977,80000.0
2009-07-27 15:40:00,6.08,6.09,6.08,6.09,113200.0,4.8977,4.9058,4.8977,4.9058,113200.0
2009-07-27 15:50:00,6.08,6.11,6.08,6.1,287600.0,4.8977,4.9219,4.8977,4.9138,287600.0
2009-07-28 09:30:00,6.08,6.14,5.9,6.13,324400.0,4.8977,4.9461,4.7527,4.938,324400.0
2009-07-28 09:40:00,6.13,6.16,6.11,6.13,482800.0,4.938,4.9622,4.9219,4.938,482800.0
2009-07-28 09:50:00,6.13,6.18,6.13,6.17,437200.0,4.938,4.9783,4.938,4.9702,437200.0
2009-07-28 10:00:00,6.17,6.17,6.13,6.15,428000.0,4.9702,4.9702,4.938,4.9541,428000.0
2009-07-28 10:10:00,6.15,6.15,6.1,6.11,440000.0,4.9541,4.9541,4.9138,4.9219,440000.0
2009-07-28 10:20:00,6.11,6.12,6.1,6.12,234800.0,4.9219,4.9299,4.9138,4.9299,234800.0
2009-07-28 10:30:00,6.11,6.12,6.1,6.1,32000.0,4.9219,4.9299,4.9138,4.9138,32000.0
2009-07-28 10:40:00,6.1,6.12,6.1,6.11,63600.0,4.9138,4.9299,4.9138,4.9219,63600.0
2009-07-28 10:50:00,6.12,6.12,6.11,6.12,34000.0,4.9299,4.9299,4.9219,4.9299,34000.0
2009-07-28 11:00:00,6.12,6.12,6.11,6.12,84400.0,4.9299,4.9299,4.9219,4.9299,84400.0
2009-07-28 11:10:00,6.12,6.13,6.11,6.12,74800.0,4.9299,4.938,4.9219,4.9299,74800.0
2009-07-28 11:20:00,6.12,6.12,6.11,6.11,31200.0,4.9299,4.9299,4.9219,4.9219,31200.0
2009-07-28 11:30:00,6.11,6.11,6.08,6.09,74800.0,4.9219,4.9219,4.8977,4.9058,74800.0
2009-07-28 11:40:00,6.1,6.11,6.1,6.11,42000.0,4.9138,4.9219,4.9138,4.9219,42000.0
2009-07-28 11:50:00,6.12,6.13,6.11,6.12,67200.0,4.9299,4.938,4.9219,4.9299,67200.0
2009-07-28 12:00:00,6.12,6.12,6.12,6.12,38000.0,4.9299,4.9299,4.9299,4.9299,38000.0
2009-07-28 12:10:00,6.12,6.14,6.12,6.13,32000.0,4.9299,4.9461,4.9299,4.938,32000.0
2009-07-28 12:20:00,6.13,6.14,6.12,6.12,27600.0,4.938,4.9461,4.9299,4.9299,27600.0
2009-07-28 12:30:00,6.12,6.12,6.12,6.12,18800.0,4.9299,4.9299,4.9299,4.9299,18800.0
2009-07-28 12:40:00,6.12,6.13,6.12,6.13,95600.0,4.9299,4.938,4.9299,4.938,95600.0
2009-07-28 12:50:00,6.13,6.13,6.11,6.12,46000.0,4.938,4.938,4.9219,4.9299,46000.0
2009-07-28 13:00:00,6.12,6.12,6.1,6.12,48000.0,4.9299,4.9299,4.9138,4.9299,48000.0
2009-07-28 13:10:00,6.12,6.14,6.12,6.13,61200.0,4.9299,4.9461,4.9299,4.938,61200.0
2009-07-28 13:20:00,6.14,6.15,6.14,6.15,49600.0,4.9461,4.9541,4.9461,4.9541,49600.0
2009-07-28 13:30:00,6.15,6.16,6.14,6.15,64400.0,4.9541,4.9622,4.9461,4.9541,64400.0
2009-07-28 13:40:00,6.15,6.16,6.15,6.15,56800.0,4.9541,4.9622,4.9541,4.9541,56800.0
2009-07-28 13:50:00,6.15,6.18,6.15,6.17,98000.0,4.9541,4.9783,4.9541,4.9702,98000.0
2009-07-28 14:00:00,6.17,6.17,6.16,6.17,66000.0,4.9702,4.9702,4.9622,4.9702,66000.0
2009-07-28 14:10:00,6.17,6.18,6.16,6.16,80400.0,4.9702,4.9783,4.9622,4.9622,80400.0
2009-07-28 14:20:00,6.16,6.17,6.15,6.16,122800.0,4.9622,4.9702,4.9541,4.9622,122800.0
2009-07-28 14:30:00,6.16,6.16,6.14,6.14,338000.0,4.9622,4.9622,4.9461,4.9461,338000.0
2009-07-28 14:40:00,6.14,6.16,6.14,6.14,68000.0,4.9461,4.9622,4.9461,4.9461,68000.0
2009-07-28 14:50:00,6.14,6.14,6.12,6.13,54800.0,4.9461,4.9461,4.9299,4.938,54800.0
2009-07-28 15:00:00,6.13,6.14,6.12,6.13,82800.0,4.938,4.9461,4.9299,4.938,82800.0
2009-07-28 15:10:00,6.13,6.14,6.12,6.12,176400.0,4.938,4.9461,4.9299,4.9299,176400.0
2009-07-28 15:20:00,6.13,6.13,6.12,6.13,101600.0,4.938,4.938,4.9299,4.938,101600.0
2009-07-28 15:30:00,6.13,6.15,6.12,6.14,293600.0,4.938,4.9541,4.9299,4.9461,293600.0
2009-07-28 15:40:00,6.14,6.16,6.14,6.16,203200.0,4.9461,4.9622,4.9461,4.9622,203200.0
2009-07-28 15:50:00,6.15,6.16,6.15,6.15,335600.0,4.9541,4.9622,4.9541,4.9541,335600.0
2009-07-29 09:30:00,6.15,6.15,6.11,6.13,561600.0,4.9541,4.9541,4.9219,4.938,561600.0
2009-07-29 09:40:00,6.13,6.16,6.12,6.16,224400.0,4.938,4.9622,4.9299,4.9622,224400.0
2009-07-29 09:50:00,6.16,6.17,6.14,6.15,134400.0,4.9622,4.9702,4.9461,4.9541,134400.0
2009-07-29 10:00:00,6.15,6.15,6.14,6.15,251200.0,4.9541,4.9541,4.9461,4.9541,251200.0
2009-07-29 10:10:00,6.15,6.15,6.13,6.14,186000.0,4.9541,4.9541,4.938,4.9461,186000.0
2009-07-29 10:20:00,6.14,6.15,6.14,6.15,150400.0,4.9461,4.9541,4.9461,4.9541,150400.0
2009-07-29 10:30:00,6.15,6.15,6.12,6.13,213600.0,4.9541,4.9541,4.9299,4.938,213600.0
2009-07-29 10:40:00,6.13,6.13,6.12,6.12,256400.0,4.938,4.938,4.9299,4.9299,256400.0
2009-07-29 10:50:00,6.12,6.13,6.12,6.13,92400.0,4.9299,4.938,4.9299,4.938,92400.0
2009-07-29 11:00:00,6.13,6.13,6.12,6.13,90800.0,4.938,4.938,4.9299,4.938,90800.0
2009-07-29 11:10:00,6.13,6.15,6.12,6.12,128400.0,4.938,4.9541,4.9299,4.9299,128400.0
2009-07-29 11:20:00,6.12,6.12,6.11,6.11,80400.0,4.9299,4.9299,4.9219,4.9219,80400.0
2009-07-29 11:30:00,6.11,6.13,6.11,6.12,81600.0,4.9219,4.938,4.9219,4.9299,81600.0
2009-07-29 11:40:00,6.12,6.14,6.11,6.14,56400.0,4.9299,4.9461,4.9219,4.9461,56400.0
2009-07-29 11:50:00,6.14,6.15,6.13,6.15,46800.0,4.9461,4.9541,4.938,4.9541,46800.0
2009-07-29 12:00:00,6.15,6.16,6.15,6.15,57200.0,4.9541,4.9622,4.9541,4.9541,57200.0
2009-07-29 12:10:00,6.15,6.15,6.15,6.15,36800.0,4.9541,4.9541,4.9541,4.9541,36800.0
2009-07-29 12:20:00,6.15,6.17,6.15,6.16,75600.0,4.9541,4.9702,4.9541,4.9622,75600.0
2009-07-29 12:30:00,6.16,6.17,6.16,6.17,34800.0,4.9622,4.9702,4.9622,4.9702,34800.0
2009-07-29 12:40:00,6.17,6.17,6.17,6.17,38400.0,4.9702,4.9702,4.9702,4.9702,38400.0
2009-07-29 12:50:00,6.17,6.17,6.16,6.16,28400.0,4.9702,4.9702,4.9622,4.9622,28400.0
2009-07-29 13:00:00,6.16,6.16,6.14,6.14,96800.0,4.9622,4.9622,4.9461,4.9461,96800.0
2009-07-29 13:10:00,6.13,6.14,6.13,6.14,35600.0,4.938,4.9461,4.938,4.9461,35600.0
2009-07-29 13:20:00,6.14,6.14,6.12,6.12,90000.0,4.9461,4.9461,4.9299,4.9299,90000.0
2009-07-29 13:30:00,6.12,6.12,6.11,6.12,124000.0,4.9299,4.9299,4.9219,4.9299,124000.0
2009-07-29 13:40:00,6.12,6.14,6.12,6.14,47200.0,4.9299,4.9461,4.9299,4.9461,47200.0
2009-07-29 13:50:00,6.14,6.14,6.13,6.13,44800.0,4.9461,4.9461,4.938,4.938,44800.0
2009-07-29 14:00:00,6.13,6.14,6.12,6.13,116000.0,4.938,4.9461,4.9299,4.938,116000.0
2009-07-29 14:10:00,6.13,6.14,6.12,6.13,87600.0,4.938,4.9461,4.9299,4.938,87600.0
2009-07-29 14:20:00,6.13,6.14,6.12,6.14,53600.0,4.938,4.9461,4.9299,4.9461,53600.0
2009-07-29 14:30:00,6.14,6.14,6.13,6.13,98800.0,4.9461,4.9461,4.938,4.938,98800.0
2009-07-29 14:40:00,6.13,6.14,6.13,6.13,108000.0,4.938,4.9461,4.938,4.938,108000.0
2009-07-29 14:50:00,6.13,6.14,6.13,6.14,192400.0,4.938,4.9461,4.938,4.9461,192400.0
2009-07-29 15:00:00,6.14,6.16,6.14,6.15,222400.0,4.9461,4.9622,4.9461,4.9541,222400.0
2009-07-29 15:10:00,6.15,6.16,6.15,6.16,69200.0,4.9541,4.9622,4.9541,4.9622,69200.0
2009-07-29 15:20:00,6.16,6.17,6.16,6.16,124000.0,4.9622,4.9702,4.9622,4.9622,124000.0
2009-07-29 15:30:00,6.16,6.18,6.16,6.17,176800.0,4.9622,4.9783,4.9622,4.9702,176800.0
2009-07-29 15:40:00,6.17,6.18,6.17,6.18,251200.0,4.9702,4.9783,4.9702,4.9783,251200.0
2009-07-29 15:50:00,6.17,6.18,6.17,6.18,710000.0,4.9702,4.9783,4.9702,4.9783,710000.0
2009-07-30 09:30:00,6.26,6.26,6.2,6.22,474800.0,5.0427,5.0427,4.9944,5.0105,474800.0
2009-07-30 09:40:00,6.22,6.23,6.2,6.21,79600.0,5.0105,5.0186,4.9944,5.0024,79600.0
2009-07-30 09:50:00,6.21,6.27,6.21,6.26,218000.0,5.0024,5.0508,5.0024,5.0427,218000.0
2009-07-30 10:00:00,6.26,6.28,6.25,6.28,113600.0,5.0427,5.0588,5.0347,5.0588,113600.0
2009-07-30 10:10:00,6.28,6.28,6.26,6.26,104000.0,5.0588,5.0588,5.0427,5.0427,104000.0
2009-07-30 10:20:00,6.27,6.27,6.25,6.25,161600.0,5.0508,5.0508,5.0347,5.0347,161600.0
2009-07-30 10:30:00,6.25,6.28,6.25,6.27,122800.0,5.0347,5.0588,5.0347,5.0508,122800.0
2009-07-30 10:40:00,6.27,6.27,6.26,6.27,98000.0,5.0508,5.0508,5.0427,5.0508,98000.0
2009-07-30 10:50:00,6.26,6.27,6.26,6.26,93200.0,5.0427,5.0508,5.0427,5.0427,93200.0
2009-07-30 11:00:00,6.26,6.26,6.25,6.25,185200.0,5.0427,5.0427,5.0347,5.0347,185200.0
2009-07-30 11:10:00,6.25,6.28,6.25,6.27,52800.0,5.0347,5.0588,5.0347,5.0508,52800.0
2009-07-30 11:20:00,6.27,6.28,6.26,6.26,439600.0,5.0508,5.0588,5.0427,5.0427,439600.0
2009-07-30 11:30:00,6.26,6.27,6.25,6.25,548800.0,5.0427,5.0508,5.0347,5.0347,548800.0
2009-07-30 11:40:00,6.25,6.26,6.25,6.26,167200.0,5.0347,5.0427,5.0347,5.0427,167200.0
2009-07-30 11:50:00,6.26,6.28,6.26,6.28,215600.0,5.0427,5.0588,5.0427,5.0588,215600.0
2009-07-30 12:00:00,6.28,6.3,6.27,6.28,217200.0,5.0588,5.0749,5.0508,5.0588,217200.0
2009-07-30 12:10:00,6.28,6.29,6.27,6.28,65200.0,5.0588,5.0669,5.0508,5.0588,65200.0
2009-07-30 12:20:00,6.28,6.29,6.27,6.27,29200.0,5.0588,5.0669,5.0508,5.0508,29200.0
2009-07-30 12:30:00,6.28,6.29,6.28,6.29,53600.0,5.0588,5.0669,5.0588,5.0669,53600.0
2009-07-30 12:40:00,6.29,6.29,6.28,6.29,67200.0,5.0669,5.0669,5.0588,5.0669,67200.0
2009-07-30 12:50:00,6.29,6.29,6.29,6.29,36400.0,5.0669,5.0669,5.0669,5.0669,36400.0
2009-07-30 13:00:00,6.29,6.31,6.29,6.31,154000.0,5.0669,5.083,5.0669,5.083,154000.0
2009-07-30 13:10:00,6.31,6.31,6.3,6.3,250000.0,5.083,5.083,5.0749,5.0749,250000.0
2009-07-30 13:20:00,6.3,6.31,6.3,6.3,85600.0,5.0749,5.083,5.0749,5.0749,85600.0
2009-07-30 13:30:00,6.3,6.3,6.3,6.3,58800.0,5.0749,5.0749,5.0749,5.0749,58800.0
2009-07-30 13:40:00,6.3,6.31,6.3,6.3,52000.0,5.0749,5.083,5.0749,5.0749,52000.0
2009-07-30 13:50:00,6.3,6.31,6.29,6.29,114000.0,5.0749,5.083,5.0669,5.0669,114000.0
2009-07-30 14:00:00,6.29,6.3,6.29,6.29,49200.0,5.0669,5.0749,5.0669,5.0669,49200.0
2009-07-30 14:10:00,6.29,6.29,6.28,6.29,121600.0,5.0669,5.0669,5.0588,5.0669,121600.0
2009-07-30 14:20:00,6.29,6.31,6.29,6.3,63600.0,5.0669,5.083,5.0669,5.0749,63600.0
2009-07-30 14:30:00,6.31,6.32,6.3,6.31,98800.0,5.083,5.0911,5.0749,5.083,98800.0
2009-07-30 14:40:00,6.31,6.32,6.31,6.32,128800.0,5.083,5.0911,5.083,5.0911,128800.0
2009-07-30 14:50:00,6.32,6.33,6.31,6.31,159600.0,5.0911,5.0991,5.083,5.083,159600.0
2009-07-30 15:00:00,6.31,6.33,6.31,6.32,231200.0,5.083,5.0991,5.083,5.0911,231200.0
2009-07-30 15:10:00,6.32,6.33,6.32,6.33,200400.0,5.0911,5.0991,5.0911,5.0991,200400.0
2009-07-30 15:20:00,6.33,6.33,6.33,6.33,153600.0,5.0991,5.0991,5.0991,5.0991,153600.0
2009-07-30 15:30:00,6.33,6.33,6.31,6.32,528000.0,5.0991,5.0991,5.083,5.0911,528000.0
2009-07-30 15:40:00,6.32,6.32,6.28,6.3,486800.0,5.0911,5.0911,5.0588,5.0749,486800.0
2009-07-30 15:50:00,6.3,6.32,6.3,6.3,822400.0,5.0749,5.0911,5.0749,5.0749,822400.0
2009-07-31 09:30:00,6.3,6.32,6.24,6.32,155600.0,5.0749,5.0911,5.0266,5.0911,155600.0
2009-07-31 09:40:00,6.32,6.33,6.31,6.31,185200.0,5.0911,5.0991,5.083,5.083,185200.0
2009-07-31 09:50:00,6.31,6.34,6.3,6.32,220400.0,5.083,5.1072,5.0749,5.0911,220400.0
2009-07-31 10:00:00,6.32,6.33,6.3,6.32,321200.0,5.0911,5.0991,5.0749,5.0911,321200.0
2009-07-31 10:10:00,6.32,6.33,6.31,6.31,216800.0,5.0911,5.0991,5.083,5.083,216800.0
2009-07-31 10:20:00,6.31,6.31,6.31,6.31,132800.0,5.083,5.083,5.083,5.083,132800.0
2009-07-31 10:30:00,6.31,6.31,6.3,6.3,67200.0,5.083,5.083,5.0749,5.0749,67200.0
2009-07-31 10:40:00,6.3,6.33,6.3,6.3,230400.0,5.0749,5.0991,5.0749,5.0749,230400.0
2009-07-31 10:50:00,6.3,6.3,6.28,6.29,390400.0,5.0749,5.0749,5.0588,5.0669,390400.0
2009-07-31 11:00:00,6.29,6.3,6.29,6.29,64000.0,5.0669,5.0749,5.0669,5.0669,64000.0
2009-07-31 11:10:00,6.29,6.29,6.28,6.28,112000.0,5.0669,5.0669,5.0588,5.0588,112000.0
2009-07-31 11:20:00,6.28,6.28,6.27,6.27,79200.0,5.0588,5.0588,5.0508,5.0508,79200.0
2009-07-31 11:30:00,6.27,6.28,6.27,6.28,84000.0,5.0508,5.0588,5.0508,5.0588,84000.0
2009-07-31 11:40:00,6.27,6.28,6.27,6.28,118800.0,5.0508,5.0588,5.0508,5.0588,118800.0
2009-07-31 11:50:00,6.28,6.29,6.28,6.28,85600.0,5.0588,5.0669,5.0588,5.0588,85600.0
2009-07-31 12:00:00,6.28,6.28,6.27,6.28,42400.0,5.0588,5.0588,5.0508,5.0588,42400.0
2009-07-31 12:10:00,6.28,6.28,6.27,6.28,25200.0,5.0588,5.0588,5.0508,5.0588,25200.0
2009-07-31 12:20:00,6.28,6.3,6.28,6.29,43600.0,5.0588,5.0749,5.0588,5.0669,43600.0
2009-07-31 12:30:00,6.3,6.3,6.28,6.28,17600.0,5.0749,5.0749,5.0588,5.0588,17600.0
2009-07-31 12:40:00,6.28,6.28,6.27,6.28,32800.0,5.0588,5.0588,5.0508,5.0588,32800.0
2009-07-31 12:50:00,6.28,6.28,6.27,6.28,31200.0,5.0588,5.0588,5.0508,5.0588,31200.0
2009-07-31 13:00:00,6.28,6.28,6.27,6.28,16000.0,5.0588,5.0588,5.0508,5.0588,16000.0
2009-07-31 13:10:00,6.28,6.28,6.28,6.28,22000.0,5.0588,5.0588,5.0588,5.0588,22000.0
2009-07-31 13:20:00,6.28,6.29,6.28,6.29,38800.0,5.0588,5.0669,5.0588,5.0669,38800.0
2009-07-31 13:30:00,6.29,6.29,6.28,6.28,40800.0,5.0669,5.0669,5.0588,5.0588,40800.0
2009-07-31 13:40:00,6.28,6.29,6.28,6.29,19200.0,5.0588,5.0669,5.0588,5.0669,19200.0
2009-07-31 13:50:00,6.29,6.29,6.28,6.28,26000.0,5.0669,5.0669,5.0588,5.0588,26000.0
2009-07-31 14:00:00,6.28,6.29,6.28,6.29,67200.0,5.0588,5.0669,5.0588,5.0669,67200.0
2009-07-31 14:10:00,6.29,6.29,6.29,6.29,68400.0,5.0669,5.0669,5.0669,5.0669,68400.0
2009-07-31 14:20:00,6.29,6.29,6.29,6.29,46000.0,5.0669,5.0669,5.0669,5.0669,46000.0
2009-07-31 14:30:00,6.29,6.29,6.28,6.29,59600.0,5.0669,5.0669,5.0588,5.0669,59600.0
2009-07-31 14:40:00,6.29,6.29,6.28,6.28,124400.0,5.0669,5.0669,5.0588,5.0588,124400.0
2009-07-31 14:50:00,6.28,6.29,6.28,6.28,102000.0,5.0588,5.0669,5.0588,5.0588,102000.0
2009-07-31 15:00:00,6.29,6.29,6.28,6.29,113200.0,5.0669,5.0669,5.0588,5.0669,113200.0
2009-07-31 15:10:00,6.29,6.3,6.29,6.3,143600.0,5.0669,5.0749,5.0669,5.0749,143600.0
2009-07-31 15:20:00,6.3,6.32,6.3,6.31,228400.0,5.0749,5.0911,5.0749,5.083,228400.0
2009-07-31 15:30:00,6.31,6.31,6.3,6.31,249600.0,5.083,5.083,5.0749,5.083,249600.0
2009-07-31 15:40:00,6.31,6.31,6.29,6.3,335600.0,5.083,5.083,5.0669,5.0749,335600.0
2009-07-31 15:50:00,6.3,6.31,6.28,6.29,856800.0,5.0749,5.083,5.0588,5.0669,856800.0
2009-08-03 09:30:00,6.22,6.29,6.22,6.26,283600.0,5.0105,5.0669,5.0105,5.0427,283600.0
2009-08-03 09:40:00,6.26,6.26,6.24,6.25,295600.0,5.0427,5.0427,5.0266,5.0347,295600.0
2009-08-03 09:50:00,6.25,6.27,6.24,6.26,316400.0,5.0347,5.0508,5.0266,5.0427,316400.0
2009-08-03 10:00:00,6.26,6.31,6.26,6.27,306400.0,5.0427,5.083,5.0427,5.0508,306400.0
2009-08-03 10:10:00,6.27,6.3,6.27,6.28,179200.0,5.0508,5.0749,5.0508,5.0588,179200.0
2009-08-03 10:20:00,6.28,6.29,6.27,6.29,211600.0,5.0588,5.0669,5.0508,5.0669,211600.0
2009-08-03 10:30:00,6.29,6.31,6.29,6.3,152000.0,5.0669,5.083,5.0669,5.0749,152000.0
2009-08-03 10:40:00,6.3,6.3,6.28,6.28,129200.0,5.0749,5.0749,5.0588,5.0588,129200.0
2009-08-03 10:50:00,6.28,6.29,6.27,6.28,215200.0,5.0588,5.0669,5.0508,5.0588,215200.0
2009-08-03 11:00:00,6.28,6.29,6.27,6.29,126400.0,5.0588,5.0669,5.0508,5.0669,126400.0
2009-08-03 11:10:00,6.29,6.29,6.27,6.28,100400.0,5.0669,5.0669,5.0508,5.0588,100400.0
2009-08-03 11:20:00,6.28,6.29,6.27,6.27,119600.0,5.0588,5.0669,5.0508,5.0508,119600.0
2009-08-03 11:30:00,6.27,6.28,6.27,6.27,74000.0,5.0508,5.0588,5.0508,5.0508,74000.0
2009-08-03 11:40:00,6.27,6.31,6.27,6.31,108000.0,5.0508,5.083,5.0508,5.083,108000.0
2009-08-03 11:50:00,6.3,6.31,6.29,6.3,96800.0,5.0749,5.083,5.0669,5.0749,96800.0
2009-08-03 12:00:00,6.3,6.31,6.3,6.3,114400.0,5.0749,5.083,5.0749,5.0749,114400.0
2009-08-03 12:10:00,6.3,6.3,6.29,6.29,43600.0,5.0749,5.0749,5.0669,5.0669,43600.0
2009-08-03 12:20:00,6.29,6.29,6.28,6.28,124400.0,5.0669,5.0669,5.0588,5.0588,124400.0
2009-08-03 12:30:00,6.28,6.3,6.28,6.29,100000.0,5.0588,5.0749,5.0588,5.0669,100000.0
2009-08-03 12:40:00,6.29,6.3,6.29,6.3,46400.0,5.0669,5.0749,5.0669,5.0749,46400.0
2009-08-03 12:50:00,6.3,6.3,6.29,6.29,57600.0,5.0749,5.0749,5.0669,5.0669,57600.0
2009-08-03 13:00:00,6.29,6.31,6.29,6.31,77200.0,5.0669,5.083,5.0669,5.083,77200.0
2009-08-03 13:10:00,6.31,6.32,6.3,6.32,140400.0,5.083,5.0911,5.0749,5.0911,140400.0
2009-08-03 13:20:00,6.31,6.32,6.31,6.32,22400.0,5.083,5.0911,5.083,5.0911,22400.0
2009-08-03 13:30:00,6.32,6.32,6.31,6.32,118000.0,5.0911,5.0911,5.083,5.0911,118000.0
2009-08-03 13:40:00,6.31,6.32,6.31,6.32,54000.0,5.083,5.0911,5.083,5.0911,54000.0
2009-08-03 13:50:00,6.32,6.32,6.31,6.32,62800.0,5.0911,5.0911,5.083,5.0911,62800.0
2009-08-03 14:00:00,6.32,6.33,6.32,6.33,70000.0,5.0911,5.0991,5.0911,5.0991,70000.0
2009-08-03 14:10:00,6.33,6.33,6.33,6.33,70800.0,5.0991,5.0991,5.0991,5.0991,70800.0
2009-08-03 14:20:00,6.32,6.33,6.32,6.33,130800.0,5.0911,5.0991,5.0911,5.0991,130800.0
2009-08-03 14:30:00,6.33,6.33,6.32,6.33,112000.0,5.0991,5.0991,5.0911,5.0991,112000.0
2009-08-03 14:40:00,6.33,6.33,6.32,6.33,84400.0,5.0991,5.0991,5.0911,5.0991,84400.0
2009-08-03 14:50:00,6.32,6.33,6.32,6.33,79200.0,5.0911,5.0991,5.0911,5.0991,79200.0
2009-08-03 15:00:00,6.33,6.33,6.33,6.33,176800.0,5.0991,5.0991,5.0991,5.0991,176800.0
2009-08-03 15:10:00,6.33,6.34,6.33,6.34,110400.0,5.0991,5.1072,5.0991,5.1072,110400.0
2009-08-03 15:20:00,6.34,6.34,6.33,6.33,123200.0,5.1072,5.1072,5.0991,5.0991,123200.0
2009-08-03 15:30:00,6.33,6.33,6.32,6.33,212400.0,5.0991,5.0991,5.0911,5.0991,212400.0
2009-08-03 15:40:00,6.33,6.33,6.32,6.33,384000.0,5.0991,5.0991,5.0911,5.0991,384000.0
2009-08-03 15:50:00,6.33,6.34,6.32,6.34,698400.0,5.0991,5.1072,5.0911,5.1072,698400.0
2009-08-04 09:30:00,6.3,6.34,6.28,6.33,420400.0,5.0749,5.1072,5.0588,5.0991,420400.0
2009-08-04 09:40:00,6.33,6.34,6.32,6.33,121600.0,5.0991,5.1072,5.0911,5.0991,121600.0
2009-08-04 09:50:00,6.33,6.35,6.33,6.34,77200.0,5.0991,5.1152,5.0991,5.1072,77200.0
2009-08-04 10:00:00,6.35,6.36,6.34,6.35,364800.0,5.1152,5.1233,5.1072,5.1152,364800.0
2009-08-04 10:10:00,6.35,6.36,6.34,6.34,78800.0,5.1152,5.1233,5.1072,5.1072,78800.0
2009-08-04 10:20:00,6.34,6.35,6.33,6.34,76000.0,5.1072,5.1152,5.0991,5.1072,76000.0
2009-08-04 10:30:00,6.34,6.35,6.34,6.35,64800.0,5.1072,5.1152,5.1072,5.1152,64800.0
2009-08-04 10:40:00,6.35,6.36,6.34,6.35,58000.0,5.1152,5.1233,5.1072,5.1152,58000.0
2009-08-04 10:50:00,6.34,6.36,6.34,6.35,55600.0,5.1072,5.1233,5.1072,5.1152,55600.0
2009-08-04 11:00:00,6.35,6.37,6.35,6.35,60000.0,5.1152,5.1313,5.1152,5.1152,60000.0
2009-08-04 11:10:00,6.36,6.37,6.36,6.36,44800.0,5.1233,5.1313,5.1233,5.1233,44800.0
2009-08-04 11:20:00,6.36,6.36,6.35,6.35,30000.0,5.1233,5.1233,5.1152,5.1152,30000.0
2009-08-04 11:30:00,6.35,6.37,6.35,6.37,79600.0,5.1152,5.1313,5.1152,5.1313,79600.0
2009-08-04 11:40:00,6.37,6.38,6.37,6.38,63600.0,5.1313,5.1394,5.1313,5.1394,63600.0
2009-08-04 11:50:00,6.37,6.39,6.37,6.38,74000.0,5.1313,5.1474,5.1313,5.1394,74000.0
2009-08-04 12:00:00,6.38,6.39,6.38,6.39,42400.0,5.1394,5.1474,5.1394,5.1474,42400.0
2009-08-04 12:10:00,6.39,6.39,6.38,6.39,58800.0,5.1474,5.1474,5.1394,5.1474,58800.0
2009-08-04 12:20:00,6.39,6.39,6.38,6.38,42000.0,5.1474,5.1474,5.1394,5.1394,42000.0
2009-08-04 12:30:00,6.38,6.38,6.37,6.37,56000.0,5.1394,5.1394,5.1313,5.1313,56000.0
2009-08-04 12:40:00,6.37,6.38,6.37,6.38,25200.0,5.1313,5.1394,5.1313,5.1394,25200.0
2009-08-04 12:50:00,6.38,6.39,6.37,6.39,44000.0,5.1394,5.1474,5.1313,5.1474,44000.0
2009-08-04 13:00:00,6.39,6.4,6.39,6.4,82800.0,5.1474,5.1555,5.1474,5.1555,82800.0
2009-08-04 13:10:00,6.4,6.4,6.4,6.4,56000.0,5.1555,5.1555,5.1555,5.1555,56000.0
2009-08-04 13:20:00,6.4,6.41,6.4,6.4,58000.0,5.1555,5.1636,5.1555,5.1555,58000.0
2009-08-04 13:30:00,6.41,6.41,6.4,6.4,91600.0,5.1636,5.1636,5.1555,5.1555,91600.0
2009-08-04 13:40:00,6.4,6.4,6.39,6.39,60800.0,5.1555,5.1555,5.1474,5.1474,60800.0
2009-08-04 13:50:00,6.39,6.39,6.38,6.38,110800.0,5.1474,5.1474,5.1394,5.1394,110800.0
2009-08-04 14:00:00,6.38,6.38,6.37,6.38,42000.0,5.1394,5.1394,5.1313,5.1394,42000.0
2009-08-04 14:10:00,6.38,6.38,6.37,6.38,96800.0,5.1394,5.1394,5.1313,5.1394,96800.0
2009-08-04 14:20:00,6.38,6.39,6.38,6.39,53200.0,5.1394,5.1474,5.1394,5.1474,53200.0
2009-08-04 14:30:00,6.39,6.41,6.39,6.41,124400.0,5.1474,5.1636,5.1474,5.1636,124400.0
2009-08-04 14:40:00,6.41,6.41,6.38,6.39,103200.0,5.1636,5.1636,5.1394,5.1474,103200.0
2009-08-04 14:50:00,6.38,6.39,6.37,6.37,318800.0,5.1394,5.1474,5.1313,5.1313,318800.0
2009-08-04 15:00:00,6.37,6.39,6.37,6.38,272800.0,5.1313,5.1474,5.1313,5.1394,272800.0
2009-08-04 15:10:00,6.39,6.39,6.38,6.38,82000.0,5.1474,5.1474,5.1394,5.1394,82000.0
2009-08-04 15:20:00,6.38,6.39,6.38,6.39,173600.0,5.1394,5.1474,5.1394,5.1474,173600.0
2009-08-04 15:30:00,6.39,6.4,6.38,6.39,195200.0,5.1474,5.1555,5.1394,5.1474,195200.0
2009-08-04 15:40:00,6.39,6.4,6.38,6.38,250400.0,5.1474,5.1555,5.1394,5.1394,250400.0
2009-08-04 15:50:00,6.38,6.42,6.38,6.42,793600.0,5.1394,5.1716,5.1394,5.1716,793600.0
2009-08-05 09:30:00,6.42,6.43,6.37,6.38,423200.0,5.1716,5.1797,5.1313,5.1394,423200.0
2009-08-05 09:40:00,6.38,6.39,6.36,6.36,181200.0,5.1394,5.1474,5.1233,5.1233,181200.0
2009-08-05 09:50:00,6.36,6.37,6.33,6.34,189200.0,5.1233,5.1313,5.0991,5.1072,189200.0
2009-08-05 10:00:00,6.34,6.35,6.33,6.35,282000.0,5.1072,5.1152,5.0991,5.1152,282000.0
2009-08-05 10:10:00,6.35,6.35,6.34,6.34,157200.0,5.1152,5.1152,5.1072,5.1072,157200.0
2009-08-05 10:20:00,6.34,6.36,6.34,6.35,91200.0,5.1072,5.1233,5.1072,5.1152,91200.0
2009-08-05 10:30:00,6.35,6.35,6.34,6.34,94800.0,5.1152,5.1152,5.1072,5.1072,94800.0
2009-08-05 10:40:00,6.34,6.35,6.32,6.33,133200.0,5.1072,5.1152,5.0911,5.0991,133200.0
2009-08-05 10:50:00,6.33,6.33,6.32,6.33,353600.0,5.0991,5.0991,5.0911,5.0991,353600.0
2009-08-05 11:00:00,6.33,6.33,6.31,6.31,158800.0,5.0991,5.0991,5.083,5.083,158800.0
2009-08-05 11:10:00,6.32,6.34,6.32,6.33,97200.0,5.0911,5.1072,5.0911,5.0991,97200.0
2009-08-05 11:20:00,6.33,6.34,6.32,6.34,38400.0,5.0991,5.1072,5.0911,5.1072,38400.0
2009-08-05 11:30:00,6.34,6.34,6.32,6.33,135600.0,5.1072,5.1072,5.0911,5.0991,135600.0
2009-08-05 11:40:00,6.33,6.34,6.33,6.34,118000.0,5.0991,5.1072,5.0991,5.1072,118000.0
2009-08-05 11:50:00,6.34,6.35,6.34,6.35,209200.0,5.1072,5.1152,5.1072,5.1152,209200.0
2009-08-05 12:00:00,6.35,6.35,6.35,6.35,169200.0,5.1152,5.1152,5.1152,5.1152,169200.0
2009-08-05 12:10:00,6.35,6.36,6.35,6.35,133600.0,5.1152,5.1233,5.1152,5.1152,133600.0
2009-08-05 12:20:00,6.35,6.35,6.34,6.35,70800.0,5.1152,5.1152,5.1072,5.1152,70800.0
2009-08-05 12:30:00,6.35,6.35,6.33,6.33,60000.0,5.1152,5.1152,5.0991,5.0991,60000.0
2009-08-05 12:40:00,6.33,6.34,6.33,6.34,31200.0,5.0991,5.1072,5.0991,5.1072,31200.0
2009-08-05 12:50:00,6.34,6.34,6.33,6.34,73200.0,5.1072,5.1072,5.0991,5.1072,73200.0
2009-08-05 13:00:00,6.33,6.34,6.32,6.33,327600.0,5.0991,5.1072,5.0911,5.0991,327600.0
2009-08-05 13:10:00,6.33,6.34,6.33,6.34,32800.0,5.0991,5.1072,5.0991,5.1072,32800.0
2009-08-05 13:20:00,6.34,6.36,6.33,6.36,56400.0,5.1072,5.1233,5.0991,5.1233,56400.0
2009-08-05 13:30:00,6.35,6.36,6.35,6.36,97600.0,5.1152,5.1233,5.1152,5.1233,97600.0
2009-08-05 13:40:00,6.36,6.37,6.35,6.35,67200.0,5.1233,5.1313,5.1152,5.1152,67200.0
2009-08-05 13:50:00,6.35,6.35,6.34,6.35,60800.0,5.1152,5.1152,5.1072,5.1152,60800.0
2009-08-05 14:00:00,6.35,6.35,6.34,6.35,60400.0,5.1152,5.1152,5.1072,5.1152,60400.0
2009-08-05 14:10:00,6.35,6.35,6.35,6.35,114000.0,5.1152,5.1152,5.1152,5.1152,114000.0
2009-08-05 14:20:00,6.35,6.36,6.35,6.35,67200.0,5.1152,5.1233,5.1152,5.1152,67200.0
2009-08-05 14:30:00,6.35,6.36,6.35,6.36,97600.0,5.1152,5.1233,5.1152,5.1233,97600.0
2009-08-05 14:40:00,6.36,6.38,6.36,6.38,74400.0,5.1233,5.1394,5.1233,5.1394,74400.0
2009-08-05 14:50:00,6.39,6.39,6.37,6.37,46000.0,5.1474,5.1474,5.1313,5.1313,46000.0
2009-08-05 15:00:00,6.37,6.39,6.37,6.39,72400.0,5.1313,5.1474,5.1313,5.1474,72400.0
2009-08-05 15:10:00,6.39,6.41,6.38,6.4,328400.0,5.1474,5.1636,5.1394,5.1555,328400.0
2009-08-05 15:20:00,6.4,6.4,6.38,6.39,721200.0,5.1555,5.1555,5.1394,5.1474,721200.0
2009-08-05 15:30:00,6.39,6.39,6.37,6.39,436000.0,5.1474,5.1474,5.1313,5.1474,436000.0
2009-08-05 15:40:00,6.39,6.39,6.38,6.39,623200.0,5.1474,5.1474,5.1394,5.1474,623200.0
2009-08-05 15:50:00,6.39,6.4,6.39,6.4,892400.0,5.1474,5.1555,5.1474,5.1555,892400.0
2009-08-06 09:30:00,6.39,6.44,6.34,6.43,295200.0,5.1474,5.1877,5.1072,5.1797,295200.0
2009-08-06 09:40:00,6.43,6.43,6.38,6.38,394400.0,5.1797,5.1797,5.1394,5.1394,394400.0
2009-08-06 09:50:00,6.39,6.41,6.38,6.38,182000.0,5.1474,5.1636,5.1394,5.1394,182000.0
2009-08-06 10:00:00,6.38,6.38,6.36,6.37,83600.0,5.1394,5.1394,5.1233,5.1313,83600.0
2009-08-06 10:10:00,6.36,6.38,6.36,6.38,367600.0,5.1233,5.1394,5.1233,5.1394,367600.0
2009-08-06 10:20:00,6.38,6.39,6.36,6.38,127600.0,5.1394,5.1474,5.1233,5.1394,127600.0
2009-08-06 10:30:00,6.38,6.43,6.38,6.43,134800.0,5.1394,5.1797,5.1394,5.1797,134800.0
2009-08-06 10:40:00,6.43,6.43,6.42,6.43,83600.0,5.1797,5.1797,5.1716,5.1797,83600.0
2009-08-06 10:50:00,6.43,6.43,6.41,6.42,159200.0,5.1797,5.1797,5.1636,5.1716,159200.0
2009-08-06 11:00:00,6.42,6.44,6.42,6.43,92800.0,5.1716,5.1877,5.1716,5.1797,92800.0
2009-08-06 11:10:00,6.43,6.46,6.43,6.45,83600.0,5.1797,5.2038,5.1797,5.1958,83600.0
2009-08-06 11:20:00,6.45,6.47,6.45,6.46,193200.0,5.1958,5.2119,5.1958,5.2038,193200.0
2009-08-06 11:30:00,6.46,6.46,6.44,6.45,167600.0,5.2038,5.2038,5.1877,5.1958,167600.0
2009-08-06 11:40:00,6.45,6.45,6.45,6.45,53600.0,5.1958,5.1958,5.1958,5.1958,53600.0
2009-08-06 11:50:00,6.45,6.45,6.44,6.44,86800.0,5.1958,5.1958,5.1877,5.1877,86800.0
2009-08-06 12:00:00,6.44,6.44,6.43,6.43,45600.0,5.1877,5.1877,5.1797,5.1797,45600.0
2009-08-06 12:10:00,6.43,6.43,6.43,6.43,48000.0,5.1797,5.1797,5.1797,5.1797,48000.0
2009-08-06 12:20:00,6.43,6.43,6.42,6.42,48800.0,5.1797,5.1797,5.1716,5.1716,48800.0
2009-08-06 12:30:00,6.42,6.45,6.42,6.45,204400.0,5.1716,5.1958,5.1716,5.1958,204400.0
2009-08-06 12:40:00,6.44,6.46,6.44,6.45,85600.0,5.1877,5.2038,5.1877,5.1958,85600.0
2009-08-06 12:50:00,6.45,6.45,6.44,6.44,68400.0,5.1958,5.1958,5.1877,5.1877,68400.0
2009-08-06 13:00:00,6.44,6.45,6.43,6.45,54800.0,5.1877,5.1958,5.1797,5.1958,54800.0
2009-08-06 13:10:00,6.45,6.45,6.44,6.44,42800.0,5.1958,5.1958,5.1877,5.1877,42800.0
2009-08-06 13:20:00,6.44,6.45,6.44,6.45,53600.0,5.1877,5.1958,5.1877,5.1958,53600.0
2009-08-06 13:30:00,6.45,6.46,6.44,6.44,68800.0,5.1958,5.2038,5.1877,5.1877,68800.0
2009-08-06 13:40:00,6.45,6.45,6.43,6.44,84400.0,5.1958,5.1958,5.1797,5.1877,84400.0
2009-08-06 13:50:00,6.44,6.44,6.43,6.44,95600.0,5.1877,5.1877,5.1797,5.1877,95600.0
2009-08-06 14:00:00,6.43,6.44,6.42,6.42,117600.0,5.1797,5.1877,5.1716,5.1716,117600.0
2009-08-06 14:10:00,6.42,6.42,6.41,6.42,78400.0,5.1716,5.1716,5.1636,5.1716,78400.0
2009-08-06 14:20:00,6.42,6.44,6.41,6.43,146000.0,5.1716,5.1877,5.1636,5.1797,146000.0
2009-08-06 14:30:00,6.43,6.44,6.43,6.43,87600.0,5.1797,5.1877,5.1797,5.1797,87600.0
2009-08-06 14:40:00,6.43,6.44,6.43,6.43,106800.0,5.1797,5.1877,5.1797,5.1797,106800.0
2009-08-06 14:50:00,6.43,6.45,6.43,6.43,91600.0,5.1797,5.1958,5.1797,5.1797,91600.0
2009-08-06 15:00:00,6.43,6.44,6.43,6.44,77200.0,5.1797,5.1877,5.1797,5.1877,77200.0
2009-08-06 15:10:00,6.44,6.45,6.43,6.45,104400.0,5.1877,5.1958,5.1797,5.1958,104400.0
2009-08-06 15:20:00,6.45,6.45,6.44,6.44,80000.0,5.1958,5.1958,5.1877,5.1877,80000.0
2009-08-06 15:30:00,6.44,6.44,6.42,6.44,196000.0,5.1877,5.1877,5.1716,5.1877,196000.0
2009-08-06 15:40:00,6.44,6.45,6.39,6.43,689200.0,5.1877,5.1958,5.1474,5.1797,689200.0
2009-08-06 15:50:00,6.43,6.45,6.42,6.43,795200.0,5.1797,5.1958,5.1716,5.1797,795200.0
2009-08-07 09:30:00,6.53,6.53,6.47,6.49,301600.0,5.2602,5.2602,5.2119,5.228,301600.0
2009-08-07 09:40:00,6.49,6.51,6.47,6.51,403200.0,5.228,5.2441,5.2119,5.2441,403200.0
2009-08-07 09:50:00,6.51,6.52,6.5,6.5,138400.0,5.2441,5.2522,5.2361,5.2361,138400.0
2009-08-07 10:00:00,6.49,6.51,6.47,6.51,136000.0,5.228,5.2441,5.2119,5.2441,136000.0
2009-08-07 10:10:00,6.51,6.53,6.5,6.53,142800.0,5.2441,5.2602,5.2361,5.2602,142800.0
2009-08-07 10:20:00,6.53,6.54,6.51,6.53,121200.0,5.2602,5.2683,5.2441,5.2602,121200.0
2009-08-07 10:30:00,6.53,6.56,6.53,6.56,170400.0,5.2602,5.2844,5.2602,5.2844,170400.0
2009-08-07 10:40:00,6.56,6.58,6.56,6.58,77600.0,5.2844,5.3005,5.2844,5.3005,77600.0
2009-08-07 10:50:00,6.58,6.61,6.57,6.61,133600.0,5.3005,5.3247,5.2924,5.3247,133600.0
2009-08-07 11:00:00,6.61,6.64,6.61,6.63,358800.0,5.3247,5.3488,5.3247,5.3408,358800.0
2009-08-07 11:10:00,6.63,6.65,6.63,6.65,123200.0,5.3408,5.3569,5.3408,5.3569,123200.0
2009-08-07 11:20:00,6.65,6.66,6.65,6.66,164400.0,5.3569,5.3649,5.3569,5.3649,164400.0
2009-08-07 11:30:00,6.66,6.68,6.66,6.68,205200.0,5.3649,5.3811,5.3649,5.3811,205200.0
2009-08-07 11:40:00,6.68,6.68,6.63,6.64,122800.0,5.3811,5.3811,5.3408,5.3488,122800.0
2009-08-07 11:50:00,6.64,6.67,6.64,6.67,136800.0,5.3488,5.373,5.3488,5.373,136800.0
2009-08-07 12:00:00,6.67,6.67,6.66,6.66,97600.0,5.373,5.373,5.3649,5.3649,97600.0
2009-08-07 12:10:00,6.66,6.67,6.65,6.66,69600.0,5.3649,5.373,5.3569,5.3649,69600.0
2009-08-07 12:20:00,6.66,6.68,6.66,6.68,137200.0,5.3649,5.3811,5.3649,5.3811,137200.0
2009-08-07 12:30:00,6.68,6.7,6.68,6.69,96800.0,5.3811,5.3972,5.3811,5.3891,96800.0
2009-08-07 12:40:00,6.69,6.71,6.69,6.71,110000.0,5.3891,5.4052,5.3891,5.4052,110000.0
2009-08-07 12:50:00,6.71,6.75,6.71,6.75,625600.0,5.4052,5.4374,5.4052,5.4374,625600.0
2009-08-07 13:00:00,6.75,6.78,6.75,6.78,345600.0,5.4374,5.4616,5.4374,5.4616,345600.0
2009-08-07 13:10:00,6.78,6.78,6.75,6.76,92800.0,5.4616,5.4616,5.4374,5.4455,92800.0
2009-08-07 13:20:00,6.76,6.76,6.75,6.76,141200.0,5.4455,5.4455,5.4374,5.4455,141200.0
2009-08-07 13:30:00,6.76,6.76,6.75,6.75,74400.0,5.4455,5.4455,5.4374,5.4374,74400.0
2009-08-07 13:40:00,6.75,6.75,6.74,6.74,72000.0,5.4374,5.4374,5.4294,5.4294,72000.0
2009-08-07 13:50:00,6.74,6.76,6.74,6.75,144800.0,5.4294,5.4455,5.4294,5.4374,144800.0
2009-08-07 14:00:00,6.75,6.75,6.75,6.75,36800.0,5.4374,5.4374,5.4374,5.4374,36800.0
2009-08-07 14:10:00,6.75,6.75,6.75,6.75,89200.0,5.4374,5.4374,5.4374,5.4374,89200.0
2009-08-07 14:20:00,6.75,6.75,6.74,6.74,133200.0,5.4374,5.4374,5.4294,5.4294,133200.0
2009-08-07 14:30:00,6.74,6.74,6.72,6.73,132800.0,5.4294,5.4294,5.4133,5.4213,132800.0
2009-08-07 14:40:00,6.72,6.73,6.72,6.73,78000.0,5.4133,5.4213,5.4133,5.4213,78000.0
2009-08-07 14:50:00,6.73,6.73,6.72,6.72,90800.0,5.4213,5.4213,5.4133,5.4133,90800.0
2009-08-07 15:00:00,6.72,6.72,6.7,6.71,126400.0,5.4133,5.4133,5.3972,5.4052,126400.0
2009-08-07 15:10:00,6.71,6.72,6.71,6.71,99600.0,5.4052,5.4133,5.4052,5.4052,99600.0
2009-08-07 15:20:00,6.71,6.72,6.7,6.72,211200.0,5.4052,5.4133,5.3972,5.4133,211200.0
2009-08-07 15:30:00,6.72,6.73,6.71,6.71,200000.0,5.4133,5.4213,5.4052,5.4052,200000.0
2009-08-07 15:40:00,6.71,6.72,6.7,6.71,222800.0,5.4052,5.4133,5.3972,5.4052,222800.0
2009-08-07 15:50:00,6.71,6.72,6.7,6.7,550400.0,5.4052,5.4133,5.3972,5.3972,550400.0
2009-08-10 09:30:00,6.66,6.67,6.63,6.65,442400.0,5.3649,5.373,5.3408,5.3569,442400.0
2009-08-10 09:40:00,6.65,6.66,6.62,6.62,144800.0,5.3569,5.3649,5.3327,5.3327,144800.0
2009-08-10 09:50:00,6.62,6.65,6.62,6.64,143200.0,5.3327,5.3569,5.3327,5.3488,143200.0
2009-08-10 10:00:00,6.64,6.65,6.63,6.65,259600.0,5.3488,5.3569,5.3408,5.3569,259600.0
2009-08-10 10:10:00,6.65,6.66,6.64,6.64,150800.0,5.3569,5.3649,5.3488,5.3488,150800.0
2009-08-10 10:20:00,6.64,6.66,6.64,6.66,155200.0,5.3488,5.3649,5.3488,5.3649,155200.0
2009-08-10 10:30:00,6.66,6.67,6.66,6.67,114800.0,5.3649,5.373,5.3649,5.373,114800.0
2009-08-10 10:40:00,6.67,6.69,6.66,6.69,150800.0,5.373,5.3891,5.3649,5.3891,150800.0
2009-08-10 10:50:00,6.68,6.7,6.68,6.7,183200.0,5.3811,5.3972,5.3811,5.3972,183200.0
2009-08-10 11:00:00,6.7,6.71,6.69,6.69,114000.0,5.3972,5.4052,5.3891,5.3891,114000.0
2009-08-10 11:10:00,6.69,6.71,6.69,6.7,170800.0,5.3891,5.4052,5.3891,5.3972,170800.0
2009-08-10 11:20:00,6.7,6.7,6.7,6.7,175600.0,5.3972,5.3972,5.3972,5.3972,175600.0
2009-08-10 11:30:00,6.7,6.7,6.7,6.7,61200.0,5.3972,5.3972,5.3972,5.3972,61200.0
2009-08-10 11:40:00,6.7,6.7,6.69,6.69,96000.0,5.3972,5.3972,5.3891,5.3891,96000.0
2009-08-10 11:50:00,6.69,6.69,6.67,6.67,74400.0,5.3891,5.3891,5.373,5.373,74400.0
2009-08-10 12:00:00,6.67,6.68,6.67,6.68,48400.0,5.373,5.3811,5.373,5.3811,48400.0
2009-08-10 12:10:00,6.68,6.68,6.67,6.67,94000.0,5.3811,5.3811,5.373,5.373,94000.0
2009-08-10 12:20:00,6.67,6.68,6.67,6.68,220400.0,5.373,5.3811,5.373,5.3811,220400.0
2009-08-10 12:30:00,6.68,6.68,6.66,6.66,169600.0,5.3811,5.3811,5.3649,5.3649,169600.0
2009-08-10 12:40:00,6.66,6.67,6.65,6.66,226000.0,5.3649,5.373,5.3569,5.3649,226000.0
2009-08-10 12:50:00,6.65,6.66,6.65,6.65,62800.0,5.3569,5.3649,5.3569,5.3569,62800.0
2009-08-10 13:00:00,6.65,6.65,6.63,6.63,168000.0,5.3569,5.3569,5.3408,5.3408,168000.0
2009-08-10 13:10:00,6.64,6.64,6.63,6.63,59600.0,5.3488,5.3488,5.3408,5.3408,59600.0
2009-08-10 13:20:00,6.63,6.64,6.63,6.63,44000.0,5.3408,5.3488,5.3408,5.3408,44000.0
2009-08-10 13:30:00,6.64,6.65,6.63,6.64,40000.0,5.3488,5.3569,5.3408,5.3488,40000.0
2009-08-10 13:40:00,6.64,6.65,6.64,6.64,27200.0,5.3488,5.3569,5.3488,5.3488,27200.0
2009-08-10 13:50:00,6.64,6.65,6.63,6.63,44800.0,5.3488,5.3569,5.3408,5.3408,44800.0
2009-08-10 14:00:00,6.63,6.63,6.62,6.63,75200.0,5.3408,5.3408,5.3327,5.3408,75200.0
2009-08-10 14:10:00,6.63,6.63,6.61,6.61,107200.0,5.3408,5.3408,5.3247,5.3247,107200.0
2009-08-10 14:20:00,6.61,6.63,6.61,6.63,113600.0,5.3247,5.3408,5.3247,5.3408,113600.0
2009-08-10 14:30:00,6.63,6.63,6.62,6.63,34400.0,5.3408,5.3408,5.3327,5.3408,34400.0
2009-08-10 14:40:00,6.63,6.64,6.63,6.64,52000.0,5.3408,5.3488,5.3408,5.3488,52000.0
2009-08-10 14:50:00,6.63,6.64,6.63,6.64,198800.0,5.3408,5.3488,5.3408,5.3488,198800.0
2009-08-10 15:00:00,6.64,6.66,6.64,6.65,159200.0,5.3488,5.3649,5.3488,5.3569,159200.0
2009-08-10 15:10:00,6.65,6.66,6.65,6.66,139200.0,5.3569,5.3649,5.3569,5.3649,139200.0
2009-08-10 15:20:00,6.65,6.66,6.65,6.66,70000.0,5.3569,5.3649,5.3569,5.3649,70000.0
2009-08-10 15:30:00,6.66,6.66,6.64,6.65,154000.0,5.3649,5.3649,5.3488,5.3569,154000.0
2009-08-10 15:40:00,6.65,6.65,6.64,6.65,157600.0,5.3569,5.3569,5.3488,5.3569,157600.0
2009-08-10 15:50:00,6.65,6.65,6.64,6.65,553200.0,5.3569,5.3569,5.3488,5.3569,553200.0
2009-08-11 09:30:00,6.74,6.74,6.61,6.62,207200.0,5.4294,5.4294,5.3247,5.3327,207200.0
2009-08-11 09:40:00,6.62,6.62,6.57,6.58,114400.0,5.3327,5.3327,5.2924,5.3005,114400.0
2009-08-11 09:50:00,6.58,6.61,6.57,6.61,88400.0,5.3005,5.3247,5.2924,5.3247,88400.0
2009-08-11 10:00:00,6.61,6.61,6.55,6.55,290400.0,5.3247,5.3247,5.2763,5.2763,290400.0
2009-08-11 10:10:00,6.56,6.58,6.56,6.56,88000.0,5.2844,5.3005,5.2844,5.2844,88000.0
2009-08-11 10:20:00,6.56,6.57,6.56,6.57,49200.0,5.2844,5.2924,5.2844,5.2924,49200.0
2009-08-11 10:30:00,6.56,6.57,6.54,6.55,72000.0,5.2844,5.2924,5.2683,5.2763,72000.0
2009-08-11 10:40:00,6.55,6.56,6.54,6.54,38000.0,5.2763,5.2844,5.2683,5.2683,38000.0
2009-08-11 10:50:00,6.55,6.56,6.55,6.56,35200.0,5.2763,5.2844,5.2763,5.2844,35200.0
2009-08-11 11:00:00,6.56,6.56,6.55,6.55,54000.0,5.2844,5.2844,5.2763,5.2763,54000.0
2009-08-11 11:10:00,6.55,6.55,6.54,6.55,44400.0,5.2763,5.2763,5.2683,5.2763,44400.0
2009-08-11 11:20:00,6.55,6.56,6.54,6.55,42000.0,5.2763,5.2844,5.2683,5.2763,42000.0
2009-08-11 11:30:00,6.55,6.55,6.54,6.54,35200.0,5.2763,5.2763,5.2683,5.2683,35200.0
2009-08-11 11:40:00,6.54,6.54,6.53,6.53,91200.0,5.2683,5.2683,5.2602,5.2602,91200.0
2009-08-11 11:50:00,6.53,6.54,6.53,6.54,102000.0,5.2602,5.2683,5.2602,5.2683,102000.0
2009-08-11 12:00:00,6.54,6.54,6.53,6.53,98000.0,5.2683,5.2683,5.2602,5.2602,98000.0
2009-08-11 12:10:00,6.53,6.54,6.53,6.54,66400.0,5.2602,5.2683,5.2602,5.2683,66400.0
2009-08-11 12:20:00,6.54,6.54,6.54,6.54,16000.0,5.2683,5.2683,5.2683,5.2683,16000.0
2009-08-11 12:30:00,6.54,6.54,6.54,6.54,32000.0,5.2683,5.2683,5.2683,5.2683,32000.0
2009-08-11 12:40:00,6.54,6.54,6.53,6.53,49600.0,5.2683,5.2683,5.2602,5.2602,49600.0
2009-08-11 12:50:00,6.53,6.53,6.52,6.53,29200.0,5.2602,5.2602,5.2522,5.2602,29200.0
2009-08-11 13:00:00,6.53,6.54,6.53,6.54,40800.0,5.2602,5.2683,5.2602,5.2683,40800.0
2009-08-11 13:10:00,6.54,6.54,6.53,6.54,21600.0,5.2683,5.2683,5.2602,5.2683,21600.0
2009-08-11 13:20:00,6.54,6.55,6.54,6.54,65200.0,5.2683,5.2763,5.2683,5.2683,65200.0
2009-08-11 13:30:00,6.54,6.57,6.54,6.56,153200.0,5.2683,5.2924,5.2683,5.2844,153200.0
2009-08-11 13:40:00,6.56,6.58,6.56,6.58,100000.0,5.2844,5.3005,5.2844,5.3005,100000.0
2009-08-11 13:50:00,6.57,6.59,6.57,6.59,78400.0,5.2924,5.3086,5.2924,5.3086,78400.0
2009-08-11 14:00:00,6.59,6.61,6.59,6.6,72400.0,5.3086,5.3247,5.3086,5.3166,72400.0
2009-08-11 14:10:00,6.6,6.61,6.6,6.6,51200.0,5.3166,5.3247,5.3166,5.3166,51200.0
2009-08-11 14:20:00,6.6,6.61,6.59,6.6,51600.0,5.3166,5.3247,5.3086,5.3166,51600.0
2009-08-11 14:30:00,6.6,6.6,6.59,6.59,47200.0,5.3166,5.3166,5.3086,5.3086,47200.0
2009-08-11 14:40:00,6.59,6.59,6.58,6.58,28800.0,5.3086,5.3086,5.3005,5.3005,28800.0
2009-08-11 14:50:00,6.58,6.6,6.58,6.6,51200.0,5.3005,5.3166,5.3005,5.3166,51200.0
2009-08-11 15:00:00,6.6,6.62,6.6,6.62,208400.0,5.3166,5.3327,5.3166,5.3327,208400.0
2009-08-11 15:10:00,6.62,6.62,6.61,6.62,129200.0,5.3327,5.3327,5.3247,5.3327,129200.0
2009-08-11 15:20:00,6.62,6.62,6.61,6.61,169600.0,5.3327,5.3327,5.3247,5.3247,169600.0
2009-08-11 15:30:00,6.61,6.61,6.58,6.58,561200.0,5.3247,5.3247,5.3005,5.3005,561200.0
2009-08-11 15:40:00,6.58,6.59,6.57,6.57,442400.0,5.3005,5.3086,5.2924,5.2924,442400.0
2009-08-11 15:50:00,6.58,6.58,6.55,6.55,1342800.0,5.3005,5.3005,5.2763,5.2763,1342800.0
2009-08-12 09:30:00,6.57,6.62,6.55,6.61,415200.0,5.2924,5.3327,5.2763,5.3247,415200.0
2009-08-12 09:40:00,6.61,6.65,6.61,6.64,164000.0,5.3247,5.3569,5.3247,5.3488,164000.0
2009-08-12 09:50:00,6.65,6.69,6.65,6.65,534000.0,5.3569,5.3891,5.3569,5.3569,534000.0
2009-08-12 10:00:00,6.65,6.66,6.61,6.61,718800.0,5.3569,5.3649,5.3247,5.3247,718800.0
2009-08-12 10:10:00,6.61,6.64,6.61,6.63,476400.0,5.3247,5.3488,5.3247,5.3408,476400.0
2009-08-12 10:20:00,6.63,6.67,6.63,6.64,285600.0,5.3408,5.373,5.3408,5.3488,285600.0
2009-08-12 10:30:00,6.63,6.67,6.63,6.67,103600.0,5.3408,5.373,5.3408,5.373,103600.0
2009-08-12 10:40:00,6.67,6.69,6.66,6.69,102000.0,5.373,5.3891,5.3649,5.3891,102000.0
2009-08-12 10:50:00,6.69,6.69,6.68,6.69,69200.0,5.3891,5.3891,5.3811,5.3891,69200.0
2009-08-12 11:00:00,6.69,6.7,6.68,6.68,102000.0,5.3891,5.3972,5.3811,5.3811,102000.0
2009-08-12 11:10:00,6.68,6.68,6.67,6.67,60400.0,5.3811,5.3811,5.373,5.373,60400.0
2009-08-12 11:20:00,6.67,6.68,6.67,6.68,34000.0,5.373,5.3811,5.373,5.3811,34000.0
2009-08-12 11:30:00,6.68,6.68,6.68,6.68,24000.0,5.3811,5.3811,5.3811,5.3811,24000.0
2009-08-12 11:40:00,6.68,6.69,6.67,6.68,26800.0,5.3811,5.3891,5.373,5.3811,26800.0
2009-08-12 11:50:00,6.68,6.68,6.68,6.68,22000.0,5.3811,5.3811,5.3811,5.3811,22000.0
2009-08-12 12:00:00,6.68,6.69,6.68,6.68,44800.0,5.3811,5.3891,5.3811,5.3811,44800.0
2009-08-12 12:10:00,6.68,6.69,6.68,6.68,55600.0,5.3811,5.3891,5.3811,5.3811,55600.0
2009-08-12 12:20:00,6.68,6.68,6.67,6.68,36000.0,5.3811,5.3811,5.373,5.3811,36000.0
2009-08-12 12:30:00,6.68,6.69,6.68,6.69,139200.0,5.3811,5.3891,5.3811,5.3891,139200.0
2009-08-12 12:40:00,6.69,6.69,6.68,6.68,59200.0,5.3891,5.3891,5.3811,5.3811,59200.0
2009-08-12 12:50:00,6.68,6.69,6.68,6.69,46800.0,5.3811,5.3891,5.3811,5.3891,46800.0
2009-08-12 13:00:00,6.69,6.7,6.68,6.7,48000.0,5.3891,5.3972,5.3811,5.3972,48000.0
2009-08-12 13:10:00,6.7,6.71,6.7,6.7,59600.0,5.3972,5.4052,5.3972,5.3972,59600.0
2009-08-12 13:20:00,6.7,6.71,6.7,6.71,35200.0,5.3972,5.4052,5.3972,5.4052,35200.0
2009-08-12 13:30:00,6.71,6.71,6.71,6.71,24400.0,5.4052,5.4052,5.4052,5.4052,24400.0
2009-08-12 13:40:00,6.71,6.71,6.7,6.7,27200.0,5.4052,5.4052,5.3972,5.3972,27200.0
2009-08-12 13:50:00,6.7,6.71,6.7,6.7,53200.0,5.3972,5.4052,5.3972,5.3972,53200.0
2009-08-12 14:00:00,6.7,6.7,6.69,6.69,36800.0,5.3972,5.3972,5.3891,5.3891,36800.0
2009-08-12 14:10:00,6.69,6.7,6.67,6.68,101200.0,5.3891,5.3972,5.373,5.3811,101200.0
2009-08-12 14:20:00,6.68,6.7,6.67,6.68,47200.0,5.3811,5.3972,5.373,5.3811,47200.0
2009-08-12 14:30:00,6.67,6.69,6.67,6.68,98000.0,5.373,5.3891,5.373,5.3811,98000.0
2009-08-12 14:40:00,6.68,6.69,6.67,6.68,63600.0,5.3811,5.3891,5.373,5.3811,63600.0
2009-08-12 14:50:00,6.68,6.74,6.68,6.74,162800.0,5.3811,5.4294,5.3811,5.4294,162800.0
2009-08-12 15:00:00,6.74,6.75,6.73,6.74,233600.0,5.4294,5.4374,5.4213,5.4294,233600.0
2009-08-12 15:10:00,6.74,6.75,6.73,6.74,124000.0,5.4294,5.4374,5.4213,5.4294,124000.0
2009-08-12 15:20:00,6.74,6.75,6.73,6.74,178800.0,5.4294,5.4374,5.4213,5.4294,178800.0
2009-08-12 15:30:00,6.74,6.75,6.73,6.75,168000.0,5.4294,5.4374,5.4213,5.4374,168000.0
2009-08-12 15:40:00,6.75,6.75,6.72,6.73,231200.0,5.4374,5.4374,5.4133,5.4213,231200.0
2009-08-12 15:50:00,6.73,6.73,6.69,6.71,779200.0,5.4213,5.4213,5.3891,5.4052,779200.0
2009-08-13 09:30:00,6.76,6.78,6.68,6.73,429600.0,5.4455,5.4616,5.3811,5.4213,429600.0
2009-08-13 09:40:00,6.72,6.76,6.7,6.75,402000.0,5.4133,5.4455,5.3972,5.4374,402000.0
2009-08-13 09:50:00,6.75,6.77,6.74,6.76,385600.0,5.4374,5.4536,5.4294,5.4455,385600.0
2009-08-13 10:00:00,6.75,6.79,6.74,6.78,271200.0,5.4374,5.4697,5.4294,5.4616,271200.0
2009-08-13 10:10:00,6.78,6.8,6.77,6.78,166000.0,5.4616,5.4777,5.4536,5.4616,166000.0
2009-08-13 10:20:00,6.78,6.82,6.78,6.8,315200.0,5.4616,5.4938,5.4616,5.4777,315200.0
2009-08-13 10:30:00,6.8,6.81,6.79,6.81,238000.0,5.4777,5.4858,5.4697,5.4858,238000.0
2009-08-13 10:40:00,6.81,6.82,6.79,6.79,114000.0,5.4858,5.4938,5.4697,5.4697,114000.0
2009-08-13 10:50:00,6.79,6.83,6.79,6.81,154000.0,5.4697,5.5019,5.4697,5.4858,154000.0
2009-08-13 11:00:00,6.81,6.83,6.8,6.82,97600.0,5.4858,5.5019,5.4777,5.4938,97600.0
2009-08-13 11:10:00,6.82,6.82,6.79,6.79,116800.0,5.4938,5.4938,5.4697,5.4697,116800.0
2009-08-13 11:20:00,6.79,6.8,6.79,6.79,97200.0,5.4697,5.4777,5.4697,5.4697,97200.0
2009-08-13 11:30:00,6.79,6.81,6.79,6.81,83200.0,5.4697,5.4858,5.4697,5.4858,83200.0
2009-08-13 11:40:00,6.81,6.81,6.81,6.81,30000.0,5.4858,5.4858,5.4858,5.4858,30000.0
2009-08-13 11:50:00,6.81,6.81,6.8,6.81,56800.0,5.4858,5.4858,5.4777,5.4858,56800.0
2009-08-13 12:00:00,6.81,6.82,6.8,6.81,42400.0,5.4858,5.4938,5.4777,5.4858,42400.0
2009-08-13 12:10:00,6.8,6.81,6.79,6.8,59200.0,5.4777,5.4858,5.4697,5.4777,59200.0
2009-08-13 12:20:00,6.8,6.8,6.79,6.79,56400.0,5.4777,5.4777,5.4697,5.4697,56400.0
2009-08-13 12:30:00,6.79,6.8,6.79,6.8,35600.0,5.4697,5.4777,5.4697,5.4777,35600.0
2009-08-13 12:40:00,6.8,6.8,6.79,6.8,48400.0,5.4777,5.4777,5.4697,5.4777,48400.0
2009-08-13 12:50:00,6.8,6.8,6.79,6.79,50800.0,5.4777,5.4777,5.4697,5.4697,50800.0
2009-08-13 13:00:00,6.79,6.81,6.79,6.81,117200.0,5.4697,5.4858,5.4697,5.4858,117200.0
2009-08-13 13:10:00,6.81,6.81,6.78,6.79,187200.0,5.4858,5.4858,5.4616,5.4697,187200.0
2009-08-13 13:20:00,6.79,6.79,6.77,6.78,44400.0,5.4697,5.4697,5.4536,5.4616,44400.0
2009-08-13 13:30:00,6.78,6.79,6.78,6.79,26400.0,5.4616,5.4697,5.4616,5.4697,26400.0
2009-08-13 13:40:00,6.79,6.79,6.78,6.79,39200.0,5.4697,5.4697,5.4616,5.4697,39200.0
2009-08-13 13:50:00,6.79,6.79,6.77,6.77,123200.0,5.4697,5.4697,5.4536,5.4536,123200.0
2009-08-13 14:00:00,6.77,6.78,6.77,6.77,88400.0,5.4536,5.4616,5.4536,5.4536,88400.0
2009-08-13 14:10:00,6.77,6.78,6.75,6.77,159200.0,5.4536,5.4616,5.4374,5.4536,159200.0
2009-08-13 14:20:00,6.77,6.77,6.76,6.77,24800.0,5.4536,5.4536,5.4455,5.4536,24800.0
2009-08-13 14:30:00,6.77,6.78,6.77,6.78,117200.0,5.4536,5.4616,5.4536,5.4616,117200.0
2009-08-13 14:40:00,6.78,6.79,6.78,6.79,62400.0,5.4616,5.4697,5.4616,5.4697,62400.0
2009-08-13 14:50:00,6.79,6.8,6.79,6.79,150800.0,5.4697,5.4777,5.4697,5.4697,150800.0
2009-08-13 15:00:00,6.79,6.81,6.79,6.8,184800.0,5.4697,5.4858,5.4697,5.4777,184800.0
2009-08-13 15:10:00,6.8,6.82,6.8,6.8,81600.0,5.4777,5.4938,5.4777,5.4777,81600.0
2009-08-13 15:20:00,6.8,6.8,6.79,6.79,80400.0,5.4777,5.4777,5.4697,5.4697,80400.0
2009-08-13 15:30:00,6.79,6.81,6.79,6.8,250800.0,5.4697,5.4858,5.4697,5.4777,250800.0
2009-08-13 15:40:00,6.81,6.82,6.81,6.81,327200.0,5.4858,5.4938,5.4858,5.4858,327200.0
2009-08-13 15:50:00,6.81,6.84,6.81,6.84,929600.0,5.4858,5.5099,5.4858,5.5099,929600.0
2009-08-14 09:30:00,6.81,6.83,6.77,6.8,123200.0,5.4858,5.5019,5.4536,5.4777,123200.0
2009-08-14 09:40:00,6.8,6.8,6.75,6.75,122000.0,5.4777,5.4777,5.4374,5.4374,122000.0
2009-08-14 09:50:00,6.75,6.75,6.71,6.71,296000.0,5.4374,5.4374,5.4052,5.4052,296000.0
2009-08-14 10:00:00,6.71,6.71,6.67,6.71,292000.0,5.4052,5.4052,5.373,5.4052,292000.0
2009-08-14 10:10:00,6.71,6.72,6.7,6.71,231200.0,5.4052,5.4133,5.3972,5.4052,231200.0
2009-08-14 10:20:00,6.71,6.72,6.7,6.71,138400.0,5.4052,5.4133,5.3972,5.4052,138400.0
2009-08-14 10:30:00,6.7,6.72,6.7,6.71,138800.0,5.3972,5.4133,5.3972,5.4052,138800.0
2009-08-14 10:40:00,6.71,6.73,6.71,6.72,100800.0,5.4052,5.4213,5.4052,5.4133,100800.0
2009-08-14 10:50:00,6.72,6.72,6.68,6.7,72800.0,5.4133,5.4133,5.3811,5.3972,72800.0
2009-08-14 11:00:00,6.7,6.71,6.7,6.7,138000.0,5.3972,5.4052,5.3972,5.3972,138000.0
2009-08-14 11:10:00,6.7,6.7,6.69,6.7,51200.0,5.3972,5.3972,5.3891,5.3972,51200.0
2009-08-14 11:20:00,6.7,6.71,6.69,6.69,126000.0,5.3972,5.4052,5.3891,5.3891,126000.0
2009-08-14 11:30:00,6.69,6.69,6.67,6.68,72000.0,5.3891,5.3891,5.373,5.3811,72000.0
2009-08-14 11:40:00,6.68,6.69,6.68,6.68,21200.0,5.3811,5.3891,5.3811,5.3811,21200.0
2009-08-14 11:50:00,6.68,6.68,6.67,6.68,70400.0,5.3811,5.3811,5.373,5.3811,70400.0
2009-08-14 12:00:00,6.68,6.68,6.67,6.68,60800.0,5.3811,5.3811,5.373,5.3811,60800.0
2009-08-14 12:10:00,6.68,6.69,6.68,6.69,39200.0,5.3811,5.3891,5.3811,5.3891,39200.0
2009-08-14 12:20:00,6.69,6.69,6.67,6.68,41600.0,5.3891,5.3891,5.373,5.3811,41600.0
2009-08-14 12:30:00,6.68,6.68,6.67,6.68,25600.0,5.3811,5.3811,5.373,5.3811,25600.0
2009-08-14 12:40:00,6.68,6.69,6.68,6.69,46800.0,5.3811,5.3891,5.3811,5.3891,46800.0
2009-08-14 12:50:00,6.68,6.69,6.68,6.69,40000.0,5.3811,5.3891,5.3811,5.3891,40000.0
2009-08-14 13:00:00,6.69,6.69,6.68,6.68,18400.0,5.3891,5.3891,5.3811,5.3811,18400.0
2009-08-14 13:10:00,6.68,6.69,6.68,6.69,73600.0,5.3811,5.3891,5.3811,5.3891,73600.0
2009-08-14 13:20:00,6.69,6.69,6.68,6.68,23600.0,5.3891,5.3891,5.3811,5.3811,23600.0
2009-08-14 13:30:00,6.68,6.68,6.67,6.68,46400.0,5.3811,5.3811,5.373,5.3811,46400.0
2009-08-14 13:40:00,6.68,6.69,6.68,6.69,51200.0,5.3811,5.3891,5.3811,5.3891,51200.0
2009-08-14 13:50:00,6.69,6.69,6.68,6.68,14400.0,5.3891,5.3891,5.3811,5.3811,14400.0
2009-08-14 14:00:00,6.69,6.69,6.67,6.68,94400.0,5.3891,5.3891,5.373,5.3811,94400.0
2009-08-14 14:10:00,6.68,6.69,6.67,6.68,40800.0,5.3811,5.3891,5.373,5.3811,40800.0
2009-08-14 14:20:00,6.68,6.68,6.67,6.68,58000.0,5.3811,5.3811,5.373,5.3811,58000.0
2009-08-14 14:30:00,6.68,6.68,6.67,6.68,42000.0,5.3811,5.3811,5.373,5.3811,42000.0
2009-08-14 14:40:00,6.67,6.68,6.67,6.68,58800.0,5.373,5.3811,5.373,5.3811,58800.0
2009-08-14 14:50:00,6.68,6.68,6.67,6.68,134800.0,5.3811,5.3811,5.373,5.3811,134800.0
2009-08-14 15:00:00,6.68,6.69,6.68,6.69,97200.0,5.3811,5.3891,5.3811,5.3891,97200.0
2009-08-14 15:10:00,6.69,6.69,6.68,6.69,70000.0,5.3891,5.3891,5.3811,5.3891,70000.0
2009-08-14 15:20:00,6.69,6.69,6.68,6.68,124000.0,5.3891,5.3891,5.3811,5.3811,124000.0
2009-08-14 15:30:00,6.68,6.71,6.68,6.7,382400.0,5.3811,5.4052,5.3811,5.3972,382400.0
2009-08-14 15:40:00,6.7,6.71,6.7,6.7,368800.0,5.3972,5.4052,5.3972,5.3972,368800.0
2009-08-14 15:50:00,6.7,6.72,6.7,6.72,629200.0,5.3972,5.4133,5.3972,5.4133,629200.0
2009-08-17 09:30:00,6.66,6.7,6.6,6.6,143600.0,5.3649,5.3972,5.3166,5.3166,143600.0
2009-08-17 09:40:00,6.6,6.62,6.59,6.61,140400.0,5.3166,5.3327,5.3086,5.3247,140400.0
2009-08-17 09:50:00,6.61,6.64,6.59,6.64,146000.0,5.3247,5.3488,5.3086,5.3488,146000.0
2009-08-17 10:00:00,6.63,6.64,6.61,6.63,118800.0,5.3408,5.3488,5.3247,5.3408,118800.0
2009-08-17 10:10:00,6.62,6.63,6.61,6.62,61600.0,5.3327,5.3408,5.3247,5.3327,61600.0
2009-08-17 10:20:00,6.62,6.63,6.62,6.63,45600.0,5.3327,5.3408,5.3327,5.3408,45600.0
2009-08-17 10:30:00,6.63,6.63,6.61,6.62,81600.0,5.3408,5.3408,5.3247,5.3327,81600.0
2009-08-17 10:40:00,6.62,6.63,6.62,6.62,64400.0,5.3327,5.3408,5.3327,5.3327,64400.0
2009-08-17 10:50:00,6.62,6.62,6.59,6.6,105600.0,5.3327,5.3327,5.3086,5.3166,105600.0
2009-08-17 11:00:00,6.6,6.6,6.58,6.58,72800.0,5.3166,5.3166,5.3005,5.3005,72800.0
2009-08-17 11:10:00,6.58,6.58,6.56,6.56,96000.0,5.3005,5.3005,5.2844,5.2844,96000.0
2009-08-17 11:20:00,6.56,6.6,6.56,6.6,108000.0,5.2844,5.3166,5.2844,5.3166,108000.0
2009-08-17 11:30:00,6.6,6.6,6.58,6.59,70400.0,5.3166,5.3166,5.3005,5.3086,70400.0
2009-08-17 11:40:00,6.59,6.61,6.59,6.59,32000.0,5.3086,5.3247,5.3086,5.3086,32000.0
2009-08-17 11:50:00,6.6,6.61,6.59,6.59,134400.0,5.3166,5.3247,5.3086,5.3086,134400.0
2009-08-17 12:00:00,6.59,6.6,6.58,6.58,80400.0,5.3086,5.3166,5.3005,5.3005,80400.0
2009-08-17 12:10:00,6.58,6.6,6.58,6.59,166800.0,5.3005,5.3166,5.3005,5.3086,166800.0
2009-08-17 12:20:00,6.6,6.6,6.59,6.6,35600.0,5.3166,5.3166,5.3086,5.3166,35600.0
2009-08-17 12:30:00,6.6,6.6,6.59,6.59,59200.0,5.3166,5.3166,5.3086,5.3086,59200.0
2009-08-17 12:40:00,6.6,6.6,6.59,6.59,45200.0,5.3166,5.3166,5.3086,5.3086,45200.0
2009-08-17 12:50:00,6.59,6.6,6.59,6.6,56000.0,5.3086,5.3166,5.3086,5.3166,56000.0
2009-08-17 13:00:00,6.59,6.59,6.57,6.57,106400.0,5.3086,5.3086,5.2924,5.2924,106400.0
2009-08-17 13:10:00,6.58,6.59,6.57,6.59,28800.0,5.3005,5.3086,5.2924,5.3086,28800.0
2009-08-17 13:20:00,6.59,6.6,6.58,6.59,58000.0,5.3086,5.3166,5.3005,5.3086,58000.0
2009-08-17 13:30:00,6.59,6.6,6.58,6.6,45600.0,5.3086,5.3166,5.3005,5.3166,45600.0
2009-08-17 13:40:00,6.6,6.61,6.59,6.6,97600.0,5.3166,5.3247,5.3086,5.3166,97600.0
2009-08-17 13:50:00,6.6,6.6,6.59,6.6,55600.0,5.3166,5.3166,5.3086,5.3166,55600.0
2009-08-17 14:00:00,6.6,6.6,6.59,6.59,35200.0,5.3166,5.3166,5.3086,5.3086,35200.0
2009-08-17 14:10:00,6.59,6.6,6.59,6.59,59600.0,5.3086,5.3166,5.3086,5.3086,59600.0
2009-08-17 14:20:00,6.59,6.59,6.58,6.59,128400.0,5.3086,5.3086,5.3005,5.3086,128400.0
2009-08-17 14:30:00,6.59,6.59,6.59,6.59,39200.0,5.3086,5.3086,5.3086,5.3086,39200.0
2009-08-17 14:40:00,6.59,6.59,6.57,6.57,87600.0,5.3086,5.3086,5.2924,5.2924,87600.0
2009-08-17 14:50:00,6.57,6.58,6.57,6.58,37600.0,5.2924,5.3005,5.2924,5.3005,37600.0
2009-08-17 15:00:00,6.58,6.59,6.58,6.58,79600.0,5.3005,5.3086,5.3005,5.3005,79600.0
2009-08-17 15:10:00,6.58,6.58,6.56,6.56,165200.0,5.3005,5.3005,5.2844,5.2844,165200.0
2009-08-17 15:20:00,6.56,6.58,6.56,6.57,167600.0,5.2844,5.3005,5.2844,5.2924,167600.0
2009-08-17 15:30:00,6.58,6.59,6.57,6.58,225200.0,5.3005,5.3086,5.2924,5.3005,225200.0
2009-08-17 15:40:00,6.58,6.58,6.57,6.58,288800.0,5.3005,5.3005,5.2924,5.3005,288800.0
2009-08-17 15:50:00,6.58,6.59,6.57,6.57,613600.0,5.3005,5.3086,5.2924,5.2924,613600.0
2009-08-18 09:30:00,6.61,6.63,6.58,6.6,216400.0,5.3247,5.3408,5.3005,5.3166,216400.0
2009-08-18 09:40:00,6.6,6.61,6.59,6.61,76800.0,5.3166,5.3247,5.3086,5.3247,76800.0
2009-08-18 09:50:00,6.61,6.62,6.61,6.61,121600.0,5.3247,5.3327,5.3247,5.3247,121600.0
2009-08-18 10:00:00,6.61,6.65,6.61,6.64,121200.0,5.3247,5.3569,5.3247,5.3488,121200.0
2009-08-18 10:10:00,6.64,6.64,6.61,6.61,121200.0,5.3488,5.3488,5.3247,5.3247,121200.0
2009-08-18 10:20:00,6.61,6.62,6.61,6.62,91200.0,5.3247,5.3327,5.3247,5.3327,91200.0
2009-08-18 10:30:00,6.61,6.64,6.61,6.64,114800.0,5.3247,5.3488,5.3247,5.3488,114800.0
2009-08-18 10:40:00,6.64,6.64,6.62,6.63,49200.0,5.3488,5.3488,5.3327,5.3408,49200.0
2009-08-18 10:50:00,6.63,6.63,6.62,6.62,30000.0,5.3408,5.3408,5.3327,5.3327,30000.0
2009-08-18 11:00:00,6.62,6.62,6.62,6.62,25200.0,5.3327,5.3327,5.3327,5.3327,25200.0
2009-08-18 11:10:00,6.63,6.64,6.63,6.64,40800.0,5.3408,5.3488,5.3408,5.3488,40800.0
2009-08-18 11:20:00,6.64,6.64,6.64,6.64,18400.0,5.3488,5.3488,5.3488,5.3488,18400.0
2009-08-18 11:30:00,6.64,6.67,6.64,6.66,68400.0,5.3488,5.373,5.3488,5.3649,68400.0
2009-08-18 11:40:00,6.66,6.66,6.66,6.66,64000.0,5.3649,5.3649,5.3649,5.3649,64000.0
2009-08-18 11:50:00,6.66,6.67,6.66,6.67,38800.0,5.3649,5.373,5.3649,5.373,38800.0
2009-08-18 12:00:00,6.67,6.67,6.66,6.67,66000.0,5.373,5.373,5.3649,5.373,66000.0
2009-08-18 12:10:00,6.67,6.67,6.66,6.67,76400.0,5.373,5.373,5.3649,5.373,76400.0
2009-08-18 12:20:00,6.67,6.67,6.67,6.67,37600.0,5.373,5.373,5.373,5.373,37600.0
2009-08-18 12:30:00,6.67,6.67,6.67,6.67,34800.0,5.373,5.373,5.373,5.373,34800.0
2009-08-18 12:40:00,6.67,6.68,6.67,6.68,64400.0,5.373,5.3811,5.373,5.3811,64400.0
2009-08-18 12:50:00,6.68,6.68,6.68,6.68,25600.0,5.3811,5.3811,5.3811,5.3811,25600.0
2009-08-18 13:00:00,6.68,6.68,6.67,6.68,38800.0,5.3811,5.3811,5.373,5.3811,38800.0
2009-08-18 13:10:00,6.67,6.68,6.67,6.67,45600.0,5.373,5.3811,5.373,5.373,45600.0
2009-08-18 13:20:00,6.67,6.68,6.67,6.68,61600.0,5.373,5.3811,5.373,5.3811,61600.0
2009-08-18 13:30:00,6.68,6.68,6.65,6.66,139600.0,5.3811,5.3811,5.3569,5.3649,139600.0
2009-08-18 13:40:00,6.66,6.67,6.65,6.66,259200.0,5.3649,5.373,5.3569,5.3649,259200.0
2009-08-18 13:50:00,6.66,6.67,6.66,6.66,74400.0,5.3649,5.373,5.3649,5.3649,74400.0
2009-08-18 14:00:00,6.67,6.67,6.67,6.67,40800.0,5.373,5.373,5.373,5.373,40800.0
2009-08-18 14:10:00,6.67,6.67,6.67,6.67,28800.0,5.373,5.373,5.373,5.373,28800.0
2009-08-18 14:20:00,6.67,6.68,6.67,6.68,22800.0,5.373,5.3811,5.373,5.3811,22800.0
2009-08-18 14:30:00,6.68,6.68,6.67,6.67,150800.0,5.3811,5.3811,5.373,5.373,150800.0
2009-08-18 14:40:00,6.67,6.68,6.67,6.67,82000.0,5.373,5.3811,5.373,5.373,82000.0
2009-08-18 14:50:00,6.67,6.67,6.65,6.65,288400.0,5.373,5.373,5.3569,5.3569,288400.0
2009-08-18 15:00:00,6.65,6.66,6.65,6.65,77200.0,5.3569,5.3649,5.3569,5.3569,77200.0
2009-08-18 15:10:00,6.65,6.66,6.65,6.66,80400.0,5.3569,5.3649,5.3569,5.3649,80400.0
2009-08-18 15:20:00,6.66,6.66,6.64,6.65,147200.0,5.3649,5.3649,5.3488,5.3569,147200.0
2009-08-18 15:30:00,6.64,6.66,6.64,6.66,184000.0,5.3488,5.3649,5.3488,5.3649,184000.0
2009-08-18 15:40:00,6.66,6.67,6.65,6.67,305200.0,5.3649,5.373,5.3569,5.373,305200.0
2009-08-18 15:50:00,6.67,6.67,6.66,6.67,1396800.0,5.373,5.373,5.3649,5.373,1396800.0
2009-08-19 09:30:00,6.63,6.66,6.61,6.66,94800.0,5.3408,5.3649,5.3247,5.3649,94800.0
2009-08-19 09:40:00,6.66,6.69,6.66,6.67,128400.0,5.3649,5.3891,5.3649,5.373,128400.0
2009-08-19 09:50:00,6.67,6.68,6.66,6.66,97200.0,5.373,5.3811,5.3649,5.3649,97200.0
2009-08-19 10:00:00,6.66,6.68,6.66,6.67,121200.0,5.3649,5.3811,5.3649,5.373,121200.0
2009-08-19 10:10:00,6.67,6.68,6.67,6.68,79200.0,5.373,5.3811,5.373,5.3811,79200.0
2009-08-19 10:20:00,6.68,6.68,6.65,6.67,77600.0,5.3811,5.3811,5.3569,5.373,77600.0
2009-08-19 10:30:00,6.67,6.68,6.66,6.67,78000.0,5.373,5.3811,5.3649,5.373,78000.0
2009-08-19 10:40:00,6.68,6.68,6.66,6.66,37200.0,5.3811,5.3811,5.3649,5.3649,37200.0
2009-08-19 10:50:00,6.66,6.66,6.65,6.66,48800.0,5.3649,5.3649,5.3569,5.3649,48800.0
2009-08-19 11:00:00,6.66,6.68,6.66,6.66,59600.0,5.3649,5.3811,5.3649,5.3649,59600.0
2009-08-19 11:10:00,6.66,6.66,6.65,6.66,36400.0,5.3649,5.3649,5.3569,5.3649,36400.0
2009-08-19 11:20:00,6.67,6.67,6.65,6.67,26400.0,5.373,5.373,5.3569,5.373,26400.0
2009-08-19 11:30:00,6.67,6.67,6.65,6.66,83200.0,5.373,5.373,5.3569,5.3649,83200.0
2009-08-19 11:40:00,6.66,6.67,6.66,6.67,33600.0,5.3649,5.373,5.3649,5.373,33600.0
2009-08-19 11:50:00,6.68,6.69,6.68,6.69,216800.0,5.3811,5.3891,5.3811,5.3891,216800.0
2009-08-19 12:00:00,6.69,6.72,6.68,6.72,314400.0,5.3891,5.4133,5.3811,5.4133,314400.0
2009-08-19 12:10:00,6.72,6.73,6.72,6.73,52000.0,5.4133,5.4213,5.4133,5.4213,52000.0
2009-08-19 12:20:00,6.72,6.73,6.72,6.72,58000.0,5.4133,5.4213,5.4133,5.4133,58000.0
2009-08-19 12:30:00,6.72,6.73,6.72,6.73,91600.0,5.4133,5.4213,5.4133,5.4213,91600.0
2009-08-19 12:40:00,6.73,6.73,6.72,6.73,37600.0,5.4213,5.4213,5.4133,5.4213,37600.0
2009-08-19 12:50:00,6.73,6.73,6.73,6.73,71600.0,5.4213,5.4213,5.4213,5.4213,71600.0
2009-08-19 13:00:00,6.73,6.75,6.73,6.75,64000.0,5.4213,5.4374,5.4213,5.4374,64000.0
2009-08-19 13:10:00,6.75,6.76,6.75,6.76,78800.0,5.4374,5.4455,5.4374,5.4455,78800.0
2009-08-19 13:20:00,6.76,6.77,6.76,6.76,58400.0,5.4455,5.4536,5.4455,5.4455,58400.0
2009-08-19 13:30:00,6.76,6.76,6.75,6.75,36400.0,5.4455,5.4455,5.4374,5.4374,36400.0
2009-08-19 13:40:00,6.75,6.76,6.74,6.76,39200.0,5.4374,5.4455,5.4294,5.4455,39200.0
2009-08-19 13:50:00,6.76,6.76,6.76,6.76,47200.0,5.4455,5.4455,5.4455,5.4455,47200.0
2009-08-19 14:00:00,6.76,6.77,6.76,6.76,46800.0,5.4455,5.4536,5.4455,5.4455,46800.0
2009-08-19 14:10:00,6.76,6.77,6.76,6.76,54400.0,5.4455,5.4536,5.4455,5.4455,54400.0
2009-08-19 14:20:00,6.76,6.77,6.76,6.76,27600.0,5.4455,5.4536,5.4455,5.4455,27600.0
2009-08-19 14:30:00,6.76,6.76,6.73,6.74,99200.0,5.4455,5.4455,5.4213,5.4294,99200.0
2009-08-19 14:40:00,6.74,6.74,6.73,6.73,84000.0,5.4294,5.4294,5.4213,5.4213,84000.0
2009-08-19 14:50:00,6.73,6.75,6.73,6.74,67600.0,5.4213,5.4374,5.4213,5.4294,67600.0
2009-08-19 15:00:00,6.74,6.74,6.71,6.72,87200.0,5.4294,5.4294,5.4052,5.4133,87200.0
2009-08-19 15:10:00,6.72,6.72,6.71,6.72,53600.0,5.4133,5.4133,5.4052,5.4133,53600.0
2009-08-19 15:20:00,6.72,6.73,6.71,6.73,45600.0,5.4133,5.4213,5.4052,5.4213,45600.0
2009-08-19 15:30:00,6.73,6.74,6.72,6.74,77600.0,5.4213,5.4294,5.4133,5.4294,77600.0
2009-08-19 15:40:00,6.74,6.75,6.74,6.74,119200.0,5.4294,5.4374,5.4294,5.4294,119200.0
2009-08-19 15:50:00,6.74,6.76,6.74,6.76,240000.0,5.4294,5.4455,5.4294,5.4455,240000.0
2009-08-20 09:30:00,6.68,6.75,6.67,6.74,161600.0,5.3811,5.4374,5.373,5.4294,161600.0
2009-08-20 09:40:00,6.74,6.76,6.74,6.76,64800.0,5.4294,5.4455,5.4294,5.4455,64800.0
2009-08-20 09:50:00,6.77,6.79,6.76,6.79,77600.0,5.4536,5.4697,5.4455,5.4697,77600.0
2009-08-20 10:00:00,6.8,6.8,6.76,6.77,74400.0,5.4777,5.4777,5.4455,5.4536,74400.0
2009-08-20 10:10:00,6.77,6.77,6.75,6.76,54400.0,5.4536,5.4536,5.4374,5.4455,54400.0
2009-08-20 10:20:00,6.76,6.77,6.75,6.76,27200.0,5.4455,5.4536,5.4374,5.4455,27200.0
2009-08-20 10:30:00,6.76,6.76,6.74,6.74,89200.0,5.4455,5.4455,5.4294,5.4294,89200.0
2009-08-20 10:40:00,6.74,6.75,6.74,6.75,92000.0,5.4294,5.4374,5.4294,5.4374,92000.0
2009-08-20 10:50:00,6.75,6.75,6.73,6.73,56800.0,5.4374,5.4374,5.4213,5.4213,56800.0
2009-08-20 11:00:00,6.73,6.74,6.72,6.72,48000.0,5.4213,5.4294,5.4133,5.4133,48000.0
2009-08-20 11:10:00,6.72,6.73,6.72,6.73,45200.0,5.4133,5.4213,5.4133,5.4213,45200.0
2009-08-20 11:20:00,6.72,6.73,6.72,6.72,46400.0,5.4133,5.4213,5.4133,5.4133,46400.0
2009-08-20 11:30:00,6.73,6.73,6.72,6.72,31200.0,5.4213,5.4213,5.4133,5.4133,31200.0
2009-08-20 11:40:00,6.72,6.73,6.72,6.73,36800.0,5.4133,5.4213,5.4133,5.4213,36800.0
2009-08-20 11:50:00,6.73,6.74,6.72,6.72,67200.0,5.4213,5.4294,5.4133,5.4133,67200.0
2009-08-20 12:00:00,6.72,6.72,6.72,6.72,23200.0,5.4133,5.4133,5.4133,5.4133,23200.0
2009-08-20 12:10:00,6.72,6.72,6.72,6.72,14000.0,5.4133,5.4133,5.4133,5.4133,14000.0
2009-08-20 12:20:00,6.72,6.72,6.71,6.72,82800.0,5.4133,5.4133,5.4052,5.4133,82800.0
2009-08-20 12:30:00,6.72,6.72,6.72,6.72,16800.0,5.4133,5.4133,5.4133,5.4133,16800.0
2009-08-20 12:40:00,6.72,6.72,6.72,6.72,48800.0,5.4133,5.4133,5.4133,5.4133,48800.0
2009-08-20 12:50:00,6.72,6.72,6.72,6.72,19600.0,5.4133,5.4133,5.4133,5.4133,19600.0
2009-08-20 13:00:00,6.72,6.72,6.72,6.72,17200.0,5.4133,5.4133,5.4133,5.4133,17200.0
2009-08-20 13:10:00,6.72,6.72,6.72,6.72,24800.0,5.4133,5.4133,5.4133,5.4133,24800.0
2009-08-20 13:20:00,6.72,6.73,6.72,6.73,60800.0,5.4133,5.4213,5.4133,5.4213,60800.0
2009-08-20 13:30:00,6.73,6.75,6.73,6.74,65600.0,5.4213,5.4374,5.4213,5.4294,65600.0
2009-08-20 13:40:00,6.74,6.74,6.73,6.73,53600.0,5.4294,5.4294,5.4213,5.4213,53600.0
2009-08-20 13:50:00,6.73,6.73,6.73,6.73,47600.0,5.4213,5.4213,5.4213,5.4213,47600.0
2009-08-20 14:00:00,6.73,6.74,6.73,6.74,25200.0,5.4213,5.4294,5.4213,5.4294,25200.0
2009-08-20 14:10:00,6.74,6.74,6.74,6.74,27200.0,5.4294,5.4294,5.4294,5.4294,27200.0
2009-08-20 14:20:00,6.74,6.74,6.74,6.74,31600.0,5.4294,5.4294,5.4294,5.4294,31600.0
2009-08-20 14:30:00,6.74,6.74,6.74,6.74,38000.0,5.4294,5.4294,5.4294,5.4294,38000.0
2009-08-20 14:40:00,6.74,6.74,6.74,6.74,50000.0,5.4294,5.4294,5.4294,5.4294,50000.0
2009-08-20 14:50:00,6.74,6.74,6.74,6.74,61200.0,5.4294,5.4294,5.4294,5.4294,61200.0
2009-08-20 15:00:00,6.74,6.76,6.74,6.76,91200.0,5.4294,5.4455,5.4294,5.4455,91200.0
2009-08-20 15:10:00,6.76,6.77,6.76,6.76,37200.0,5.4455,5.4536,5.4455,5.4455,37200.0
2009-08-20 15:20:00,6.77,6.78,6.76,6.78,50400.0,5.4536,5.4616,5.4455,5.4616,50400.0
2009-08-20 15:30:00,6.78,6.79,6.77,6.77,148000.0,5.4616,5.4697,5.4536,5.4536,148000.0
2009-08-20 15:40:00,6.77,6.78,6.77,6.77,145600.0,5.4536,5.4616,5.4536,5.4536,145600.0
2009-08-20 15:50:00,6.77,6.78,6.77,6.77,330800.0,5.4536,5.4616,5.4536,5.4536,330800.0
2009-08-21 09:30:00,6.71,6.87,6.6,6.81,760000.0,5.4052,5.5341,5.3166,5.4858,760000.0
2009-08-21 09:40:00,6.82,6.84,6.81,6.81,71200.0,5.4938,5.5099,5.4858,5.4858,71200.0
2009-08-21 09:50:00,6.81,6.85,6.79,6.85,82000.0,5.4858,5.518,5.4697,5.518,82000.0
2009-08-21 10:00:00,6.85,6.92,6.85,6.9,229200.0,5.518,5.5744,5.518,5.5583,229200.0
2009-08-21 10:10:00,6.9,6.97,6.9,6.96,204800.0,5.5583,5.6147,5.5583,5.6066,204800.0
2009-08-21 10:20:00,6.96,6.96,6.93,6.93,116400.0,5.6066,5.6066,5.5824,5.5824,116400.0
2009-08-21 10:30:00,6.93,6.94,6.93,6.94,49600.0,5.5824,5.5905,5.5824,5.5905,49600.0
2009-08-21 10:40:00,6.94,6.95,6.94,6.95,68000.0,5.5905,5.5985,5.5905,5.5985,68000.0
2009-08-21 10:50:00,6.95,6.95,6.93,6.94,111600.0,5.5985,5.5985,5.5824,5.5905,111600.0
2009-08-21 11:00:00,6.94,6.94,6.93,6.93,65200.0,5.5905,5.5905,5.5824,5.5824,65200.0
2009-08-21 11:10:00,6.93,6.93,6.93,6.93,26800.0,5.5824,5.5824,5.5824,5.5824,26800.0
2009-08-21 11:20:00,6.93,6.93,6.92,6.93,46800.0,5.5824,5.5824,5.5744,5.5824,46800.0
2009-08-21 11:30:00,6.93,6.93,6.93,6.93,22800.0,5.5824,5.5824,5.5824,5.5824,22800.0
2009-08-21 11:40:00,6.93,6.93,6.93,6.93,47600.0,5.5824,5.5824,5.5824,5.5824,47600.0
2009-08-21 11:50:00,6.93,6.93,6.92,6.92,46400.0,5.5824,5.5824,5.5744,5.5744,46400.0
2009-08-21 12:00:00,6.92,6.92,6.91,6.91,84800.0,5.5744,5.5744,5.5663,5.5663,84800.0
2009-08-21 12:10:00,6.91,6.91,6.91,6.91,37600.0,5.5663,5.5663,5.5663,5.5663,37600.0
2009-08-21 12:20:00,6.91,6.91,6.91,6.91,12400.0,5.5663,5.5663,5.5663,5.5663,12400.0
2009-08-21 12:30:00,6.91,6.91,6.91,6.91,20400.0,5.5663,5.5663,5.5663,5.5663,20400.0
2009-08-21 12:40:00,6.91,6.91,6.9,6.9,54000.0,5.5663,5.5663,5.5583,5.5583,54000.0
2009-08-21 12:50:00,6.91,6.91,6.9,6.91,27600.0,5.5663,5.5663,5.5583,5.5663,27600.0
2009-08-21 13:00:00,6.91,6.91,6.9,6.9,30400.0,5.5663,5.5663,5.5583,5.5583,30400.0
2009-08-21 13:10:00,6.9,6.91,6.89,6.9,54800.0,5.5583,5.5663,5.5502,5.5583,54800.0
2009-08-21 13:20:00,6.91,6.92,6.9,6.91,44000.0,5.5663,5.5744,5.5583,5.5663,44000.0
2009-08-21 13:30:00,6.91,6.91,6.9,6.9,37200.0,5.5663,5.5663,5.5583,5.5583,37200.0
2009-08-21 13:40:00,6.9,6.9,6.88,6.89,41600.0,5.5583,5.5583,5.5422,5.5502,41600.0
2009-08-21 13:50:00,6.88,6.89,6.88,6.89,43200.0,5.5422,5.5502,5.5422,5.5502,43200.0
2009-08-21 14:00:00,6.89,6.89,6.88,6.88,64800.0,5.5502,5.5502,5.5422,5.5422,64800.0
2009-08-21 14:10:00,6.88,6.9,6.88,6.89,60800.0,5.5422,5.5583,5.5422,5.5502,60800.0
2009-08-21 14:20:00,6.89,6.89,6.89,6.89,15600.0,5.5502,5.5502,5.5502,5.5502,15600.0
2009-08-21 14:30:00,6.89,6.9,6.89,6.9,25600.0,5.5502,5.5583,5.5502,5.5583,25600.0
2009-08-21 14:40:00,6.9,6.9,6.9,6.9,19200.0,5.5583,5.5583,5.5583,5.5583,19200.0
2009-08-21 14:50:00,6.9,6.9,6.89,6.9,42400.0,5.5583,5.5583,5.5502,5.5583,42400.0
2009-08-21 15:00:00,6.9,6.92,6.9,6.92,38400.0,5.5583,5.5744,5.5583,5.5744,38400.0
2009-08-21 15:10:00,6.92,6.93,6.91,6.93,102000.0,5.5744,5.5824,5.5663,5.5824,102000.0
2009-08-21 15:20:00,6.93,6.93,6.92,6.92,100800.0,5.5824,5.5824,5.5744,5.5744,100800.0
2009-08-21 15:30:00,6.92,6.93,6.91,6.92,62000.0,5.5744,5.5824,5.5663,5.5744,62000.0
2009-08-21 15:40:00,6.92,6.93,6.92,6.92,145200.0,5.5744,5.5824,5.5744,5.5744,145200.0
2009-08-21 15:50:00,6.92,6.93,6.92,6.93,321200.0,5.5744,5.5824,5.5744,5.5824,321200.0
2009-08-24 09:30:00,6.93,6.93,6.9,6.93,140400.0,5.5824,5.5824,5.5583,5.5824,140400.0
2009-08-24 09:40:00,6.92,6.93,6.89,6.9,102000.0,5.5744,5.5824,5.5502,5.5583,102000.0
2009-08-24 09:50:00,6.89,6.91,6.87,6.9,204000.0,5.5502,5.5663,5.5341,5.5583,204000.0
2009-08-24 10:00:00,6.9,6.92,6.89,6.92,56000.0,5.5583,5.5744,5.5502,5.5744,56000.0
2009-08-24 10:10:00,6.92,6.92,6.9,6.91,23200.0,5.5744,5.5744,5.5583,5.5663,23200.0
2009-08-24 10:20:00,6.91,6.92,6.91,6.92,46400.0,5.5663,5.5744,5.5663,5.5744,46400.0
2009-08-24 10:30:00,6.92,6.92,6.89,6.89,50800.0,5.5744,5.5744,5.5502,5.5502,50800.0
2009-08-24 10:40:00,6.89,6.91,6.89,6.9,35200.0,5.5502,5.5663,5.5502,5.5583,35200.0
2009-08-24 10:50:00,6.91,6.92,6.9,6.92,11600.0,5.5663,5.5744,5.5583,5.5744,11600.0
2009-08-24 11:00:00,6.92,6.92,6.91,6.92,35200.0,5.5744,5.5744,5.5663,5.5744,35200.0
2009-08-24 11:10:00,6.92,6.92,6.92,6.92,20400.0,5.5744,5.5744,5.5744,5.5744,20400.0
2009-08-24 11:20:00,6.92,6.92,6.91,6.91,44400.0,5.5744,5.5744,5.5663,5.5663,44400.0
2009-08-24 11:30:00,6.91,6.91,6.91,6.91,8800.0,5.5663,5.5663,5.5663,5.5663,8800.0
2009-08-24 11:40:00,6.91,6.91,6.91,6.91,15600.0,5.5663,5.5663,5.5663,5.5663,15600.0
2009-08-24 11:50:00,6.91,6.91,6.91,6.91,25200.0,5.5663,5.5663,5.5663,5.5663,25200.0
2009-08-24 12:00:00,6.91,6.91,6.91,6.91,9600.0,5.5663,5.5663,5.5663,5.5663,9600.0
2009-08-24 12:10:00,6.91,6.91,6.91,6.91,10000.0,5.5663,5.5663,5.5663,5.5663,10000.0
2009-08-24 12:20:00,6.91,6.91,6.91,6.91,8400.0,5.5663,5.5663,5.5663,5.5663,8400.0
2009-08-24 12:30:00,6.91,6.91,6.9,6.91,59600.0,5.5663,5.5663,5.5583,5.5663,59600.0
2009-08-24 12:40:00,6.91,6.92,6.91,6.91,28000.0,5.5663,5.5744,5.5663,5.5663,28000.0
2009-08-24 12:50:00,6.91,6.91,6.91,6.91,17200.0,5.5663,5.5663,5.5663,5.5663,17200.0
2009-08-24 13:00:00,6.9,6.9,6.87,6.87,68400.0,5.5583,5.5583,5.5341,5.5341,68400.0
2009-08-24 13:10:00,6.87,6.88,6.87,6.88,43600.0,5.5341,5.5422,5.5341,5.5422,43600.0
2009-08-24 13:20:00,6.88,6.88,6.86,6.86,119200.0,5.5422,5.5422,5.5261,5.5261,119200.0
2009-08-24 13:30:00,6.86,6.89,6.86,6.89,51200.0,5.5261,5.5502,5.5261,5.5502,51200.0
2009-08-24 13:40:00,6.89,6.89,6.88,6.88,38800.0,5.5502,5.5502,5.5422,5.5422,38800.0
2009-08-24 13:50:00,6.89,6.89,6.88,6.88,22400.0,5.5502,5.5502,5.5422,5.5422,22400.0
2009-08-24 14:00:00,6.89,6.89,6.88,6.89,23200.0,5.5502,5.5502,5.5422,5.5502,23200.0
2009-08-24 14:10:00,6.89,6.9,6.89,6.89,28400.0,5.5502,5.5583,5.5502,5.5502,28400.0
2009-08-24 14:20:00,6.89,6.89,6.88,6.88,32400.0,5.5502,5.5502,5.5422,5.5422,32400.0
2009-08-24 14:30:00,6.89,6.91,6.88,6.91,225200.0,5.5502,5.5663,5.5422,5.5663,225200.0
2009-08-24 14:40:00,6.91,6.91,6.9,6.9,42000.0,5.5663,5.5663,5.5583,5.5583,42000.0
2009-08-24 14:50:00,6.9,6.91,6.9,6.9,32000.0,5.5583,5.5663,5.5583,5.5583,32000.0
2009-08-24 15:00:00,6.9,6.9,6.87,6.87,78800.0,5.5583,5.5583,5.5341,5.5341,78800.0
2009-08-24 15:10:00,6.88,6.88,6.87,6.88,86800.0,5.5422,5.5422,5.5341,5.5422,86800.0
2009-08-24 15:20:00,6.88,6.9,6.88,6.9,96400.0,5.5422,5.5583,5.5422,5.5583,96400.0
2009-08-24 15:30:00,6.9,6.91,6.89,6.89,85200.0,5.5583,5.5663,5.5502,5.5502,85200.0
2009-08-24 15:40:00,6.89,6.9,6.87,6.88,226000.0,5.5502,5.5583,5.5341,5.5422,226000.0
2009-08-24 15:50:00,6.88,6.9,6.88,6.9,293600.0,5.5422,5.5583,5.5422,5.5583,293600.0
2009-08-25 09:30:00,6.92,6.94,6.82,6.92,142000.0,5.5744,5.5905,5.4938,5.5744,142000.0
2009-08-25 09:40:00,6.92,6.95,6.92,6.94,74800.0,5.5744,5.5985,5.5744,5.5905,74800.0
2009-08-25 09:50:00,6.94,6.97,6.94,6.97,96000.0,5.5905,5.6147,5.5905,5.6147,96000.0
2009-08-25 10:00:00,6.97,7.0,6.96,7.0,312000.0,5.6147,5.6388,5.6066,5.6388,312000.0
2009-08-25 10:10:00,7.0,7.01,6.94,6.95,218800.0,5.6388,5.6469,5.5905,5.5985,218800.0
2009-08-25 10:20:00,6.95,6.96,6.94,6.94,67200.0,5.5985,5.6066,5.5905,5.5905,67200.0
2009-08-25 10:30:00,6.94,6.97,6.93,6.97,48400.0,5.5905,5.6147,5.5824,5.6147,48400.0
2009-08-25 10:40:00,6.97,6.99,6.95,6.96,88400.0,5.6147,5.6308,5.5985,5.6066,88400.0
2009-08-25 10:50:00,6.96,6.97,6.95,6.96,20800.0,5.6066,5.6147,5.5985,5.6066,20800.0
2009-08-25 11:00:00,6.96,6.98,6.96,6.98,16800.0,5.6066,5.6227,5.6066,5.6227,16800.0
2009-08-25 11:10:00,6.98,6.98,6.97,6.98,42400.0,5.6227,5.6227,5.6147,5.6227,42400.0
2009-08-25 11:20:00,6.98,6.99,6.98,6.99,29200.0,5.6227,5.6308,5.6227,5.6308,29200.0
2009-08-25 11:30:00,6.99,7.0,6.99,6.99,16000.0,5.6308,5.6388,5.6308,5.6308,16000.0
2009-08-25 11:40:00,6.99,7.0,6.99,7.0,16000.0,5.6308,5.6388,5.6308,5.6388,16000.0
2009-08-25 11:50:00,6.99,7.0,6.99,7.0,21200.0,5.6308,5.6388,5.6308,5.6388,21200.0
2009-08-25 12:00:00,7.0,7.0,7.0,7.0,17200.0,5.6388,5.6388,5.6388,5.6388,17200.0
2009-08-25 12:10:00,7.0,7.0,6.99,6.99,4800.0,5.6388,5.6388,5.6308,5.6308,4800.0
2009-08-25 12:20:00,7.0,7.0,6.99,7.0,49200.0,5.6388,5.6388,5.6308,5.6388,49200.0
2009-08-25 12:30:00,7.0,7.01,6.99,7.0,42400.0,5.6388,5.6469,5.6308,5.6388,42400.0
2009-08-25 12:40:00,7.0,7.0,7.0,7.0,14400.0,5.6388,5.6388,5.6388,5.6388,14400.0
2009-08-25 12:50:00,7.0,7.0,6.97,6.97,64000.0,5.6388,5.6388,5.6147,5.6147,64000.0
2009-08-25 13:00:00,6.97,6.97,6.97,6.97,10400.0,5.6147,5.6147,5.6147,5.6147,10400.0
2009-08-25 13:10:00,6.97,6.98,6.97,6.97,52400.0,5.6147,5.6227,5.6147,5.6147,52400.0
2009-08-25 13:20:00,6.97,6.97,6.95,6.96,45600.0,5.6147,5.6147,5.5985,5.6066,45600.0
2009-08-25 13:30:00,6.96,6.97,6.95,6.97,39600.0,5.6066,5.6147,5.5985,5.6147,39600.0
2009-08-25 13:40:00,6.97,6.97,6.95,6.95,45200.0,5.6147,5.6147,5.5985,5.5985,45200.0
2009-08-25 13:50:00,6.95,6.95,6.94,6.95,38400.0,5.5985,5.5985,5.5905,5.5985,38400.0
2009-08-25 14:00:00,6.94,6.95,6.94,6.95,24000.0,5.5905,5.5985,5.5905,5.5985,24000.0
2009-08-25 14:10:00,6.95,6.96,6.95,6.95,66000.0,5.5985,5.6066,5.5985,5.5985,66000.0
2009-08-25 14:20:00,6.95,6.96,6.95,6.95,72000.0,5.5985,5.6066,5.5985,5.5985,72000.0
2009-08-25 14:30:00,6.95,6.95,6.93,6.93,45200.0,5.5985,5.5985,5.5824,5.5824,45200.0
2009-08-25 14:40:00,6.93,6.93,6.93,6.93,52400.0,5.5824,5.5824,5.5824,5.5824,52400.0
2009-08-25 14:50:00,6.93,6.95,6.93,6.94,75200.0,5.5824,5.5985,5.5824,5.5905,75200.0
2009-08-25 15:00:00,6.94,6.95,6.93,6.94,69600.0,5.5905,5.5985,5.5824,5.5905,69600.0
2009-08-25 15:10:00,6.94,6.95,6.93,6.94,70800.0,5.5905,5.5985,5.5824,5.5905,70800.0
2009-08-25 15:20:00,6.94,6.95,6.93,6.93,69200.0,5.5905,5.5985,5.5824,5.5824,69200.0
2009-08-25 15:30:00,6.94,6.94,6.91,6.91,225200.0,5.5905,5.5905,5.5663,5.5663,225200.0
2009-08-25 15:40:00,6.91,6.91,6.9,6.9,334000.0,5.5663,5.5663,5.5583,5.5583,334000.0
2009-08-25 15:50:00,6.9,6.91,6.89,6.91,1442000.0,5.5583,5.5663,5.5502,5.5663,1442000.0
2009-08-26 09:30:00,6.89,6.93,6.88,6.89,83200.0,5.5502,5.5824,5.5422,5.5502,83200.0
2009-08-26 09:40:00,6.9,6.91,6.88,6.88,45200.0,5.5583,5.5663,5.5422,5.5422,45200.0
2009-08-26 09:50:00,6.89,6.93,6.88,6.93,122800.0,5.5502,5.5824,5.5422,5.5824,122800.0
2009-08-26 10:00:00,6.93,6.97,6.92,6.96,205600.0,5.5824,5.6147,5.5744,5.6066,205600.0
2009-08-26 10:10:00,6.96,7.0,6.96,6.99,97600.0,5.6066,5.6388,5.6066,5.6308,97600.0
2009-08-26 10:20:00,6.99,7.0,6.97,6.98,70800.0,5.6308,5.6388,5.6147,5.6227,70800.0
2009-08-26 10:30:00,6.98,6.99,6.97,6.98,93200.0,5.6227,5.6308,5.6147,5.6227,93200.0
2009-08-26 10:40:00,6.98,6.98,6.95,6.97,62800.0,5.6227,5.6227,5.5985,5.6147,62800.0
2009-08-26 10:50:00,6.97,6.97,6.96,6.97,61200.0,5.6147,5.6147,5.6066,5.6147,61200.0
2009-08-26 11:00:00,6.97,6.97,6.95,6.95,61600.0,5.6147,5.6147,5.5985,5.5985,61600.0
2009-08-26 11:10:00,6.95,6.95,6.93,6.94,58000.0,5.5985,5.5985,5.5824,5.5905,58000.0
2009-08-26 11:20:00,6.93,6.95,6.93,6.95,58800.0,5.5824,5.5985,5.5824,5.5985,58800.0
2009-08-26 11:30:00,6.95,6.96,6.94,6.95,159600.0,5.5985,5.6066,5.5905,5.5985,159600.0
2009-08-26 11:40:00,6.95,6.97,6.95,6.97,87200.0,5.5985,5.6147,5.5985,5.6147,87200.0
2009-08-26 11:50:00,6.97,6.97,6.94,6.95,43200.0,5.6147,5.6147,5.5905,5.5985,43200.0
2009-08-26 12:00:00,6.94,6.95,6.93,6.94,44000.0,5.5905,5.5985,5.5824,5.5905,44000.0
2009-08-26 12:10:00,6.94,6.96,6.94,6.96,22000.0,5.5905,5.6066,5.5905,5.6066,22000.0
2009-08-26 12:20:00,6.96,6.97,6.95,6.96,22800.0,5.6066,5.6147,5.5985,5.6066,22800.0
2009-08-26 12:30:00,6.96,6.97,6.95,6.96,43200.0,5.6066,5.6147,5.5985,5.6066,43200.0
2009-08-26 12:40:00,6.96,6.96,6.94,6.95,30800.0,5.6066,5.6066,5.5905,5.5985,30800.0
2009-08-26 12:50:00,6.95,6.96,6.94,6.96,120000.0,5.5985,5.6066,5.5905,5.6066,120000.0
2009-08-26 13:00:00,6.95,6.95,6.93,6.93,87600.0,5.5985,5.5985,5.5824,5.5824,87600.0
2009-08-26 13:10:00,6.94,6.94,6.92,6.93,38000.0,5.5905,5.5905,5.5744,5.5824,38000.0
2009-08-26 13:20:00,6.93,6.95,6.93,6.95,46400.0,5.5824,5.5985,5.5824,5.5985,46400.0
2009-08-26 13:30:00,6.95,6.96,6.94,6.96,27200.0,5.5985,5.6066,5.5905,5.6066,27200.0
2009-08-26 13:40:00,6.96,6.96,6.95,6.96,34000.0,5.6066,5.6066,5.5985,5.6066,34000.0
2009-08-26 13:50:00,6.96,6.98,6.96,6.98,45600.0,5.6066,5.6227,5.6066,5.6227,45600.0
2009-08-26 14:00:00,6.98,6.98,6.97,6.98,22800.0,5.6227,5.6227,5.6147,5.6227,22800.0
2009-08-26 14:10:00,6.97,6.98,6.97,6.97,32400.0,5.6147,5.6227,5.6147,5.6147,32400.0
2009-08-26 14:20:00,6.97,6.97,6.96,6.96,67200.0,5.6147,5.6147,5.6066,5.6066,67200.0
2009-08-26 14:30:00,6.96,6.98,6.96,6.98,125200.0,5.6066,5.6227,5.6066,5.6227,125200.0
2009-08-26 14:40:00,6.98,6.99,6.98,6.99,74000.0,5.6227,5.6308,5.6227,5.6308,74000.0
2009-08-26 14:50:00,6.99,6.99,6.96,6.96,72400.0,5.6308,5.6308,5.6066,5.6066,72400.0
2009-08-26 15:00:00,6.96,6.96,6.95,6.95,39200.0,5.6066,5.6066,5.5985,5.5985,39200.0
2009-08-26 15:10:00,6.96,6.96,6.95,6.95,44000.0,5.6066,5.6066,5.5985,5.5985,44000.0
2009-08-26 15:20:00,6.95,6.97,6.95,6.97,117600.0,5.5985,5.6147,5.5985,5.6147,117600.0
2009-08-26 15:30:00,6.97,6.97,6.96,6.97,126800.0,5.6147,5.6147,5.6066,5.6147,126800.0
2009-08-26 15:40:00,6.97,6.98,6.97,6.98,204400.0,5.6147,5.6227,5.6147,5.6227,204400.0
2009-08-26 15:50:00,6.98,6.98,6.96,6.97,618400.0,5.6227,5.6227,5.6066,5.6147,618400.0
2009-08-27 09:30:00,6.97,6.98,6.93,6.93,96400.0,5.6147,5.6227,5.5824,5.5824,96400.0
2009-08-27 09:40:00,6.93,6.93,6.9,6.9,56800.0,5.5824,5.5824,5.5583,5.5583,56800.0
2009-08-27 09:50:00,6.91,6.91,6.87,6.88,130400.0,5.5663,5.5663,5.5341,5.5422,130400.0
2009-08-27 10:00:00,6.88,6.88,6.84,6.84,270400.0,5.5422,5.5422,5.5099,5.5099,270400.0
2009-08-27 10:10:00,6.84,6.87,6.84,6.86,56800.0,5.5099,5.5341,5.5099,5.5261,56800.0
2009-08-27 10:20:00,6.86,6.9,6.86,6.9,122000.0,5.5261,5.5583,5.5261,5.5583,122000.0
2009-08-27 10:30:00,6.9,6.91,6.9,6.9,78800.0,5.5583,5.5663,5.5583,5.5583,78800.0
2009-08-27 10:40:00,6.9,6.92,6.9,6.9,46800.0,5.5583,5.5744,5.5583,5.5583,46800.0
2009-08-27 10:50:00,6.9,6.9,6.9,6.9,19200.0,5.5583,5.5583,5.5583,5.5583,19200.0
2009-08-27 11:00:00,6.9,6.91,6.9,6.91,54000.0,5.5583,5.5663,5.5583,5.5663,54000.0
2009-08-27 11:10:00,6.91,6.92,6.9,6.9,34000.0,5.5663,5.5744,5.5583,5.5583,34000.0
2009-08-27 11:20:00,6.9,6.93,6.9,6.92,40000.0,5.5583,5.5824,5.5583,5.5744,40000.0
2009-08-27 11:30:00,6.92,6.92,6.91,6.91,32800.0,5.5744,5.5744,5.5663,5.5663,32800.0
2009-08-27 11:40:00,6.91,6.92,6.9,6.92,38400.0,5.5663,5.5744,5.5583,5.5744,38400.0
2009-08-27 11:50:00,6.92,6.93,6.91,6.93,36800.0,5.5744,5.5824,5.5663,5.5824,36800.0
2009-08-27 12:00:00,6.93,6.94,6.93,6.94,25600.0,5.5824,5.5905,5.5824,5.5905,25600.0
2009-08-27 12:10:00,6.93,6.94,6.93,6.93,27200.0,5.5824,5.5905,5.5824,5.5824,27200.0
2009-08-27 12:20:00,6.93,6.95,6.93,6.95,58400.0,5.5824,5.5985,5.5824,5.5985,58400.0
2009-08-27 12:30:00,6.95,6.95,6.93,6.93,49600.0,5.5985,5.5985,5.5824,5.5824,49600.0
2009-08-27 12:40:00,6.93,6.93,6.93,6.93,47600.0,5.5824,5.5824,5.5824,5.5824,47600.0
2009-08-27 12:50:00,6.93,6.93,6.93,6.93,21200.0,5.5824,5.5824,5.5824,5.5824,21200.0
2009-08-27 13:00:00,6.93,6.95,6.93,6.95,58000.0,5.5824,5.5985,5.5824,5.5985,58000.0
2009-08-27 13:10:00,6.94,6.94,6.92,6.92,52000.0,5.5905,5.5905,5.5744,5.5744,52000.0
2009-08-27 13:20:00,6.92,6.93,6.92,6.93,62800.0,5.5744,5.5824,5.5744,5.5824,62800.0
2009-08-27 13:30:00,6.93,6.95,6.93,6.95,54000.0,5.5824,5.5985,5.5824,5.5985,54000.0
2009-08-27 13:40:00,6.95,6.96,6.94,6.96,87200.0,5.5985,5.6066,5.5905,5.6066,87200.0
2009-08-27 13:50:00,6.96,6.97,6.95,6.95,69200.0,5.6066,5.6147,5.5985,5.5985,69200.0
2009-08-27 14:00:00,6.96,6.98,6.96,6.98,97600.0,5.6066,5.6227,5.6066,5.6227,97600.0
2009-08-27 14:10:00,6.98,6.98,6.97,6.98,64800.0,5.6227,5.6227,5.6147,5.6227,64800.0
2009-08-27 14:20:00,6.98,6.99,6.98,6.99,82800.0,5.6227,5.6308,5.6227,5.6308,82800.0
2009-08-27 14:30:00,6.98,7.0,6.98,6.99,114400.0,5.6227,5.6388,5.6227,5.6308,114400.0
2009-08-27 14:40:00,6.99,7.01,6.99,7.0,53600.0,5.6308,5.6469,5.6308,5.6388,53600.0
2009-08-27 14:50:00,7.0,7.01,6.99,7.0,145200.0,5.6388,5.6469,5.6308,5.6388,145200.0
2009-08-27 15:00:00,7.0,7.0,6.99,7.0,172000.0,5.6388,5.6388,5.6308,5.6388,172000.0
2009-08-27 15:10:00,7.0,7.01,7.0,7.01,109200.0,5.6388,5.6469,5.6388,5.6469,109200.0
2009-08-27 15:20:00,7.01,7.01,6.99,7.0,214800.0,5.6469,5.6469,5.6308,5.6388,214800.0
2009-08-27 15:30:00,7.0,7.0,7.0,7.0,156000.0,5.6388,5.6388,5.6388,5.6388,156000.0
2009-08-27 15:40:00,7.0,7.01,7.0,7.01,212000.0,5.6388,5.6469,5.6388,5.6469,212000.0
2009-08-27 15:50:00,7.01,7.02,7.0,7.0,620400.0,5.6469,5.6549,5.6388,5.6388,620400.0
2009-08-28 09:30:00,7.03,7.08,7.02,7.04,120000.0,5.663,5.7033,5.6549,5.671,120000.0
2009-08-28 09:40:00,7.04,7.05,7.0,7.01,143200.0,5.671,5.6791,5.6388,5.6469,143200.0
2009-08-28 09:50:00,7.01,7.05,7.0,7.0,120800.0,5.6469,5.6791,5.6388,5.6388,120800.0
2009-08-28 10:00:00,7.0,7.03,7.0,7.03,102000.0,5.6388,5.663,5.6388,5.663,102000.0
2009-08-28 10:10:00,7.03,7.04,7.02,7.02,40400.0,5.663,5.671,5.6549,5.6549,40400.0
2009-08-28 10:20:00,7.02,7.02,6.97,6.98,48400.0,5.6549,5.6549,5.6147,5.6227,48400.0
2009-08-28 10:30:00,6.98,7.0,6.96,7.0,53200.0,5.6227,5.6388,5.6066,5.6388,53200.0
2009-08-28 10:40:00,7.0,7.0,6.99,7.0,48000.0,5.6388,5.6388,5.6308,5.6388,48000.0
2009-08-28 10:50:00,7.0,7.01,6.99,7.0,28800.0,5.6388,5.6469,5.6308,5.6388,28800.0
2009-08-28 11:00:00,6.99,7.0,6.98,6.98,73600.0,5.6308,5.6388,5.6227,5.6227,73600.0
2009-08-28 11:10:00,6.98,6.98,6.96,6.97,54800.0,5.6227,5.6227,5.6066,5.6147,54800.0
2009-08-28 11:20:00,6.97,6.97,6.97,6.97,20800.0,5.6147,5.6147,5.6147,5.6147,20800.0
2009-08-28 11:30:00,6.97,6.97,6.96,6.96,33200.0,5.6147,5.6147,5.6066,5.6066,33200.0
2009-08-28 11:40:00,6.96,6.96,6.96,6.96,18400.0,5.6066,5.6066,5.6066,5.6066,18400.0
2009-08-28 11:50:00,6.97,6.97,6.95,6.96,31200.0,5.6147,5.6147,5.5985,5.6066,31200.0
2009-08-28 12:00:00,6.96,6.96,6.95,6.95,49600.0,5.6066,5.6066,5.5985,5.5985,49600.0
2009-08-28 12:10:00,6.95,6.96,6.92,6.92,82400.0,5.5985,5.6066,5.5744,5.5744,82400.0
2009-08-28 12:20:00,6.92,6.93,6.91,6.91,87200.0,5.5744,5.5824,5.5663,5.5663,87200.0
2009-08-28 12:30:00,6.91,6.92,6.9,6.92,112800.0,5.5663,5.5744,5.5583,5.5744,112800.0
2009-08-28 12:40:00,6.92,6.92,6.91,6.92,38800.0,5.5744,5.5744,5.5663,5.5744,38800.0
2009-08-28 12:50:00,6.91,6.92,6.89,6.9,81200.0,5.5663,5.5744,5.5502,5.5583,81200.0
2009-08-28 13:00:00,6.9,6.92,6.9,6.92,35200.0,5.5583,5.5744,5.5583,5.5744,35200.0
2009-08-28 13:10:00,6.92,6.93,6.92,6.92,22000.0,5.5744,5.5824,5.5744,5.5744,22000.0
2009-08-28 13:20:00,6.92,6.93,6.92,6.92,68800.0,5.5744,5.5824,5.5744,5.5744,68800.0
2009-08-28 13:30:00,6.93,6.93,6.92,6.93,32800.0,5.5824,5.5824,5.5744,5.5824,32800.0
2009-08-28 13:40:00,6.93,6.93,6.91,6.92,58000.0,5.5824,5.5824,5.5663,5.5744,58000.0
2009-08-28 13:50:00,6.92,6.92,6.91,6.92,44000.0,5.5744,5.5744,5.5663,5.5744,44000.0
2009-08-28 14:00:00,6.91,6.93,6.91,6.93,59600.0,5.5663,5.5824,5.5663,5.5824,59600.0
2009-08-28 14:10:00,6.93,6.94,6.93,6.94,26400.0,5.5824,5.5905,5.5824,5.5905,26400.0
2009-08-28 14:20:00,6.94,6.94,6.93,6.94,27200.0,5.5905,5.5905,5.5824,5.5905,27200.0
2009-08-28 14:30:00,6.94,6.95,6.93,6.94,38400.0,5.5905,5.5985,5.5824,5.5905,38400.0
2009-08-28 14:40:00,6.94,6.95,6.94,6.95,25200.0,5.5905,5.5985,5.5905,5.5985,25200.0
2009-08-28 14:50:00,6.95,6.96,6.95,6.95,35200.0,5.5985,5.6066,5.5985,5.5985,35200.0
2009-08-28 15:00:00,6.95,6.96,6.95,6.95,30000.0,5.5985,5.6066,5.5985,5.5985,30000.0
2009-08-28 15:10:00,6.95,6.96,6.95,6.96,19200.0,5.5985,5.6066,5.5985,5.6066,19200.0
2009-08-28 15:20:00,6.96,6.97,6.96,6.97,31600.0,5.6066,5.6147,5.6066,5.6147,31600.0
2009-08-28 15:30:00,6.97,6.97,6.94,6.94,106000.0,5.6147,5.6147,5.5905,5.5905,106000.0
2009-08-28 15:40:00,6.95,6.96,6.93,6.95,107200.0,5.5985,5.6066,5.5824,5.5985,107200.0
2009-08-28 15:50:00,6.95,6.96,6.95,6.95,166000.0,5.5985,5.6066,5.5985,5.5985,166000.0
2009-08-31 09:30:00,6.94,6.97,6.92,6.92,95600.0,5.5905,5.6147,5.5744,5.5744,95600.0
2009-08-31 09:40:00,6.92,6.92,6.89,6.9,99600.0,5.5744,5.5744,5.5502,5.5583,99600.0
2009-08-31 09:50:00,6.9,6.9,6.87,6.89,103600.0,5.5583,5.5583,5.5341,5.5502,103600.0
2009-08-31 10:00:00,6.88,6.88,6.87,6.88,50000.0,5.5422,5.5422,5.5341,5.5422,50000.0
2009-08-31 10:10:00,6.88,6.9,6.87,6.9,41600.0,5.5422,5.5583,5.5341,5.5583,41600.0
2009-08-31 10:20:00,6.9,6.91,6.87,6.88,54800.0,5.5583,5.5663,5.5341,5.5422,54800.0
2009-08-31 10:30:00,6.88,6.89,6.87,6.89,125600.0,5.5422,5.5502,5.5341,5.5502,125600.0
2009-08-31 10:40:00,6.89,6.89,6.87,6.89,80800.0,5.5502,5.5502,5.5341,5.5502,80800.0
2009-08-31 10:50:00,6.89,6.89,6.87,6.88,81200.0,5.5502,5.5502,5.5341,5.5422,81200.0
2009-08-31 11:00:00,6.87,6.88,6.86,6.87,40400.0,5.5341,5.5422,5.5261,5.5341,40400.0
2009-08-31 11:10:00,6.87,6.88,6.87,6.87,37200.0,5.5341,5.5422,5.5341,5.5341,37200.0
2009-08-31 11:20:00,6.87,6.88,6.85,6.87,68400.0,5.5341,5.5422,5.518,5.5341,68400.0
2009-08-31 11:30:00,6.87,6.88,6.86,6.88,46800.0,5.5341,5.5422,5.5261,5.5422,46800.0
2009-08-31 11:40:00,6.88,6.88,6.86,6.86,66000.0,5.5422,5.5422,5.5261,5.5261,66000.0
2009-08-31 11:50:00,6.86,6.86,6.86,6.86,26000.0,5.5261,5.5261,5.5261,5.5261,26000.0
2009-08-31 12:00:00,6.86,6.88,6.86,6.86,60800.0,5.5261,5.5422,5.5261,5.5261,60800.0
2009-08-31 12:10:00,6.86,6.87,6.85,6.86,133600.0,5.5261,5.5341,5.518,5.5261,133600.0
2009-08-31 12:20:00,6.86,6.87,6.86,6.86,63200.0,5.5261,5.5341,5.5261,5.5261,63200.0
2009-08-31 12:30:00,6.86,6.86,6.84,6.85,54400.0,5.5261,5.5261,5.5099,5.518,54400.0
2009-08-31 12:40:00,6.85,6.85,6.84,6.85,71600.0,5.518,5.518,5.5099,5.518,71600.0
2009-08-31 12:50:00,6.85,6.86,6.85,6.85,38800.0,5.518,5.5261,5.518,5.518,38800.0
2009-08-31 13:00:00,6.85,6.85,6.85,6.85,25600.0,5.518,5.518,5.518,5.518,25600.0
2009-08-31 13:10:00,6.85,6.85,6.85,6.85,55600.0,5.518,5.518,5.518,5.518,55600.0
2009-08-31 13:20:00,6.85,6.86,6.85,6.86,18800.0,5.518,5.5261,5.518,5.5261,18800.0
2009-08-31 13:30:00,6.86,6.87,6.86,6.87,31600.0,5.5261,5.5341,5.5261,5.5341,31600.0
2009-08-31 13:40:00,6.86,6.87,6.85,6.86,48400.0,5.5261,5.5341,5.518,5.5261,48400.0
2009-08-31 13:50:00,6.86,6.86,6.86,6.86,72400.0,5.5261,5.5261,5.5261,5.5261,72400.0
2009-08-31 14:00:00,6.86,6.86,6.85,6.86,86000.0,5.5261,5.5261,5.518,5.5261,86000.0
2009-08-31 14:10:00,6.86,6.86,6.85,6.85,74800.0,5.5261,5.5261,5.518,5.518,74800.0
2009-08-31 14:20:00,6.85,6.86,6.85,6.86,70400.0,5.518,5.5261,5.518,5.5261,70400.0
2009-08-31 14:30:00,6.86,6.87,6.86,6.87,48400.0,5.5261,5.5341,5.5261,5.5341,48400.0
2009-08-31 14:40:00,6.87,6.88,6.86,6.86,58000.0,5.5341,5.5422,5.5261,5.5261,58000.0
2009-08-31 14:50:00,6.86,6.86,6.85,6.85,196400.0,5.5261,5.5261,5.518,5.518,196400.0
2009-08-31 15:00:00,6.85,6.86,6.85,6.85,70400.0,5.518,5.5261,5.518,5.518,70400.0
2009-08-31 15:10:00,6.85,6.85,6.85,6.85,118400.0,5.518,5.518,5.518,5.518,118400.0
2009-08-31 15:20:00,6.85,6.85,6.84,6.85,124800.0,5.518,5.518,5.5099,5.518,124800.0
2009-08-31 15:30:00,6.85,6.85,6.85,6.85,86400.0,5.518,5.518,5.518,5.518,86400.0
2009-08-31 15:40:00,6.85,6.86,6.85,6.86,220000.0,5.518,5.5261,5.518,5.5261,220000.0
2009-08-31 15:50:00,6.86,6.86,6.85,6.86,304800.0,5.5261,5.5261,5.518,5.5261,304800.0
2009-09-01 09:30:00,6.91,6.91,6.75,6.79,186000.0,5.5663,5.5663,5.4374,5.4697,186000.0
2009-09-01 09:40:00,6.79,6.83,6.78,6.82,255200.0,5.4697,5.5019,5.4616,5.4938,255200.0
2009-09-01 09:50:00,6.83,6.86,6.82,6.84,306400.0,5.5019,5.5261,5.4938,5.5099,306400.0
2009-09-01 10:00:00,6.84,6.9,6.84,6.88,262800.0,5.5099,5.5583,5.5099,5.5422,262800.0
2009-09-01 10:10:00,6.89,6.89,6.85,6.86,262000.0,5.5502,5.5502,5.518,5.5261,262000.0
2009-09-01 10:20:00,6.86,6.9,6.85,6.89,138000.0,5.5261,5.5583,5.518,5.5502,138000.0
2009-09-01 10:30:00,6.89,6.9,6.87,6.87,118800.0,5.5502,5.5583,5.5341,5.5341,118800.0
2009-09-01 10:40:00,6.87,6.88,6.87,6.88,121600.0,5.5341,5.5422,5.5341,5.5422,121600.0
2009-09-01 10:50:00,6.88,6.88,6.86,6.87,141600.0,5.5422,5.5422,5.5261,5.5341,141600.0
2009-09-01 11:00:00,6.87,6.87,6.83,6.83,193600.0,5.5341,5.5341,5.5019,5.5019,193600.0
2009-09-01 11:10:00,6.83,6.83,6.77,6.79,208400.0,5.5019,5.5019,5.4536,5.4697,208400.0
2009-09-01 11:20:00,6.79,6.79,6.74,6.74,211600.0,5.4697,5.4697,5.4294,5.4294,211600.0
2009-09-01 11:30:00,6.74,6.74,6.71,6.74,228000.0,5.4294,5.4294,5.4052,5.4294,228000.0
2009-09-01 11:40:00,6.74,6.78,6.73,6.76,256000.0,5.4294,5.4616,5.4213,5.4455,256000.0
2009-09-01 11:50:00,6.76,6.78,6.76,6.77,256800.0,5.4455,5.4616,5.4455,5.4536,256800.0
2009-09-01 12:00:00,6.77,6.79,6.75,6.79,245600.0,5.4536,5.4697,5.4374,5.4697,245600.0
2009-09-01 12:10:00,6.79,6.79,6.78,6.78,114400.0,5.4697,5.4697,5.4616,5.4616,114400.0
2009-09-01 12:20:00,6.78,6.78,6.76,6.76,87200.0,5.4616,5.4616,5.4455,5.4455,87200.0
2009-09-01 12:30:00,6.76,6.77,6.75,6.75,102400.0,5.4455,5.4536,5.4374,5.4374,102400.0
2009-09-01 12:40:00,6.75,6.77,6.74,6.76,261200.0,5.4374,5.4536,5.4294,5.4455,261200.0
2009-09-01 12:50:00,6.76,6.78,6.76,6.77,87600.0,5.4455,5.4616,5.4455,5.4536,87600.0
2009-09-01 13:00:00,6.78,6.79,6.73,6.74,278000.0,5.4616,5.4697,5.4213,5.4294,278000.0
2009-09-01 13:10:00,6.74,6.74,6.72,6.73,140800.0,5.4294,5.4294,5.4133,5.4213,140800.0
2009-09-01 13:20:00,6.73,6.75,6.72,6.73,102800.0,5.4213,5.4374,5.4133,5.4213,102800.0
2009-09-01 13:30:00,6.73,6.74,6.72,6.72,138800.0,5.4213,5.4294,5.4133,5.4133,138800.0
2009-09-01 13:40:00,6.72,6.74,6.72,6.73,105200.0,5.4133,5.4294,5.4133,5.4213,105200.0
2009-09-01 13:50:00,6.73,6.74,6.72,6.73,93200.0,5.4213,5.4294,5.4133,5.4213,93200.0
2009-09-01 14:00:00,6.73,6.75,6.73,6.73,78800.0,5.4213,5.4374,5.4213,5.4213,78800.0
2009-09-01 14:10:00,6.74,6.75,6.73,6.75,106000.0,5.4294,5.4374,5.4213,5.4374,106000.0
2009-09-01 14:20:00,6.75,6.75,6.73,6.75,91600.0,5.4374,5.4374,5.4213,5.4374,91600.0
2009-09-01 14:30:00,6.75,6.76,6.75,6.76,125200.0,5.4374,5.4455,5.4374,5.4455,125200.0
2009-09-01 14:40:00,6.76,6.76,6.74,6.75,98800.0,5.4455,5.4455,5.4294,5.4374,98800.0
2009-09-01 14:50:00,6.75,6.76,6.74,6.76,112400.0,5.4374,5.4455,5.4294,5.4455,112400.0
2009-09-01 15:00:00,6.76,6.78,6.76,6.77,137200.0,5.4455,5.4616,5.4455,5.4536,137200.0
2009-09-01 15:10:00,6.77,6.79,6.77,6.79,123200.0,5.4536,5.4697,5.4536,5.4697,123200.0
2009-09-01 15:20:00,6.79,6.79,6.76,6.76,255600.0,5.4697,5.4697,5.4455,5.4455,255600.0
2009-09-01 15:30:00,6.76,6.77,6.76,6.77,188400.0,5.4455,5.4536,5.4455,5.4536,188400.0
2009-09-01 15:40:00,6.77,6.78,6.75,6.76,413200.0,5.4536,5.4616,5.4374,5.4455,413200.0
2009-09-01 15:50:00,6.76,6.78,6.76,6.76,785600.0,5.4455,5.4616,5.4455,5.4455,785600.0
2009-09-02 09:30:00,6.7,6.75,6.68,6.71,124800.0,5.3972,5.4374,5.3811,5.4052,124800.0
2009-09-02 09:40:00,6.71,6.76,6.71,6.72,119600.0,5.4052,5.4455,5.4052,5.4133,119600.0
2009-09-02 09:50:00,6.72,6.76,6.72,6.72,120800.0,5.4133,5.4455,5.4133,5.4133,120800.0
2009-09-02 10:00:00,6.72,6.74,6.71,6.73,116400.0,5.4133,5.4294,5.4052,5.4213,116400.0
2009-09-02 10:10:00,6.73,6.75,6.71,6.73,89600.0,5.4213,5.4374,5.4052,5.4213,89600.0
2009-09-02 10:20:00,6.72,6.72,6.69,6.69,99200.0,5.4133,5.4133,5.3891,5.3891,99200.0
2009-09-02 10:30:00,6.69,6.71,6.67,6.71,128800.0,5.3891,5.4052,5.373,5.4052,128800.0
2009-09-02 10:40:00,6.71,6.74,6.71,6.74,63200.0,5.4052,5.4294,5.4052,5.4294,63200.0
2009-09-02 10:50:00,6.73,6.74,6.71,6.74,66000.0,5.4213,5.4294,5.4052,5.4294,66000.0
2009-09-02 11:00:00,6.74,6.74,6.72,6.72,80800.0,5.4294,5.4294,5.4133,5.4133,80800.0
2009-09-02 11:10:00,6.73,6.74,6.72,6.73,60400.0,5.4213,5.4294,5.4133,5.4213,60400.0
2009-09-02 11:20:00,6.73,6.74,6.73,6.73,70400.0,5.4213,5.4294,5.4213,5.4213,70400.0
2009-09-02 11:30:00,6.74,6.75,6.73,6.73,92000.0,5.4294,5.4374,5.4213,5.4213,92000.0
2009-09-02 11:40:00,6.74,6.74,6.72,6.73,29200.0,5.4294,5.4294,5.4133,5.4213,29200.0
2009-09-02 11:50:00,6.73,6.74,6.72,6.72,54400.0,5.4213,5.4294,5.4133,5.4133,54400.0
2009-09-02 12:00:00,6.72,6.74,6.71,6.72,88800.0,5.4133,5.4294,5.4052,5.4133,88800.0
2009-09-02 12:10:00,6.72,6.73,6.71,6.72,42000.0,5.4133,5.4213,5.4052,5.4133,42000.0
2009-09-02 12:20:00,6.72,6.75,6.72,6.74,54800.0,5.4133,5.4374,5.4133,5.4294,54800.0
2009-09-02 12:30:00,6.74,6.75,6.74,6.74,88400.0,5.4294,5.4374,5.4294,5.4294,88400.0
2009-09-02 12:40:00,6.74,6.74,6.73,6.74,29200.0,5.4294,5.4294,5.4213,5.4294,29200.0
2009-09-02 12:50:00,6.74,6.74,6.73,6.74,49600.0,5.4294,5.4294,5.4213,5.4294,49600.0
2009-09-02 13:00:00,6.74,6.75,6.72,6.73,95600.0,5.4294,5.4374,5.4133,5.4213,95600.0
2009-09-02 13:10:00,6.74,6.75,6.73,6.74,24400.0,5.4294,5.4374,5.4213,5.4294,24400.0
2009-09-02 13:20:00,6.74,6.74,6.73,6.73,68400.0,5.4294,5.4294,5.4213,5.4213,68400.0
2009-09-02 13:30:00,6.73,6.74,6.73,6.73,24400.0,5.4213,5.4294,5.4213,5.4213,24400.0
2009-09-02 13:40:00,6.73,6.75,6.73,6.75,50000.0,5.4213,5.4374,5.4213,5.4374,50000.0
2009-09-02 13:50:00,6.74,6.75,6.73,6.73,38000.0,5.4294,5.4374,5.4213,5.4213,38000.0
2009-09-02 14:00:00,6.73,6.74,6.73,6.74,78000.0,5.4213,5.4294,5.4213,5.4294,78000.0
2009-09-02 14:10:00,6.74,6.75,6.73,6.75,43200.0,5.4294,5.4374,5.4213,5.4374,43200.0
2009-09-02 14:20:00,6.75,6.75,6.74,6.75,59200.0,5.4374,5.4374,5.4294,5.4374,59200.0
2009-09-02 14:30:00,6.75,6.76,6.74,6.74,90800.0,5.4374,5.4455,5.4294,5.4294,90800.0
2009-09-02 14:40:00,6.75,6.75,6.74,6.74,75200.0,5.4374,5.4374,5.4294,5.4294,75200.0
2009-09-02 14:50:00,6.74,6.75,6.73,6.74,48000.0,5.4294,5.4374,5.4213,5.4294,48000.0
2009-09-02 15:00:00,6.73,6.74,6.73,6.73,80000.0,5.4213,5.4294,5.4213,5.4213,80000.0
2009-09-02 15:10:00,6.73,6.75,6.73,6.75,79600.0,5.4213,5.4374,5.4213,5.4374,79600.0
2009-09-02 15:20:00,6.75,6.75,6.73,6.73,158800.0,5.4374,5.4374,5.4213,5.4213,158800.0
2009-09-02 15:30:00,6.73,6.75,6.73,6.75,97600.0,5.4213,5.4374,5.4213,5.4374,97600.0
2009-09-02 15:40:00,6.74,6.75,6.72,6.72,182800.0,5.4294,5.4374,5.4133,5.4133,182800.0
2009-09-02 15:50:00,6.72,6.73,6.7,6.7,786000.0,5.4133,5.4213,5.3972,5.3972,786000.0
2009-09-03 09:30:00,6.66,6.74,6.66,6.68,136800.0,5.3649,5.4294,5.3649,5.3811,136800.0
2009-09-03 09:40:00,6.68,6.71,6.68,6.7,113600.0,5.3811,5.4052,5.3811,5.3972,113600.0
2009-09-03 09:50:00,6.7,6.71,6.67,6.69,145600.0,5.3972,5.4052,5.373,5.3891,145600.0
2009-09-03 10:00:00,6.69,6.71,6.65,6.65,163200.0,5.3891,5.4052,5.3569,5.3569,163200.0
2009-09-03 10:10:00,6.66,6.66,6.64,6.65,106800.0,5.3649,5.3649,5.3488,5.3569,106800.0
2009-09-03 10:20:00,6.65,6.66,6.63,6.66,75200.0,5.3569,5.3649,5.3408,5.3649,75200.0
2009-09-03 10:30:00,6.66,6.69,6.65,6.68,38800.0,5.3649,5.3891,5.3569,5.3811,38800.0
2009-09-03 10:40:00,6.68,6.7,6.68,6.69,117200.0,5.3811,5.3972,5.3811,5.3891,117200.0
2009-09-03 10:50:00,6.69,6.71,6.69,6.71,59600.0,5.3891,5.4052,5.3891,5.4052,59600.0
2009-09-03 11:00:00,6.71,6.73,6.71,6.73,98000.0,5.4052,5.4213,5.4052,5.4213,98000.0
2009-09-03 11:10:00,6.73,6.73,6.72,6.72,35600.0,5.4213,5.4213,5.4133,5.4133,35600.0
2009-09-03 11:20:00,6.72,6.73,6.69,6.7,344400.0,5.4133,5.4213,5.3891,5.3972,344400.0
2009-09-03 11:30:00,6.7,6.75,6.7,6.75,235600.0,5.3972,5.4374,5.3972,5.4374,235600.0
2009-09-03 11:40:00,6.75,6.76,6.74,6.75,37200.0,5.4374,5.4455,5.4294,5.4374,37200.0
2009-09-03 11:50:00,6.75,6.75,6.74,6.75,30000.0,5.4374,5.4374,5.4294,5.4374,30000.0
2009-09-03 12:00:00,6.75,6.76,6.74,6.76,48000.0,5.4374,5.4455,5.4294,5.4455,48000.0
2009-09-03 12:10:00,6.76,6.77,6.76,6.77,77200.0,5.4455,5.4536,5.4455,5.4536,77200.0
2009-09-03 12:20:00,6.77,6.77,6.76,6.76,43600.0,5.4536,5.4536,5.4455,5.4455,43600.0
2009-09-03 12:30:00,6.76,6.76,6.75,6.75,24800.0,5.4455,5.4455,5.4374,5.4374,24800.0
2009-09-03 12:40:00,6.76,6.76,6.75,6.75,11600.0,5.4455,5.4455,5.4374,5.4374,11600.0
2009-09-03 12:50:00,6.75,6.76,6.75,6.75,27200.0,5.4374,5.4455,5.4374,5.4374,27200.0
2009-09-03 13:00:00,6.75,6.76,6.75,6.75,55600.0,5.4374,5.4455,5.4374,5.4374,55600.0
2009-09-03 13:10:00,6.75,6.76,6.75,6.75,37600.0,5.4374,5.4455,5.4374,5.4374,37600.0
2009-09-03 13:20:00,6.76,6.77,6.75,6.77,74000.0,5.4455,5.4536,5.4374,5.4536,74000.0
2009-09-03 13:30:00,6.77,6.77,6.76,6.76,56400.0,5.4536,5.4536,5.4455,5.4455,56400.0
2009-09-03 13:40:00,6.76,6.76,6.75,6.75,18400.0,5.4455,5.4455,5.4374,5.4374,18400.0
2009-09-03 13:50:00,6.75,6.75,6.75,6.75,36400.0,5.4374,5.4374,5.4374,5.4374,36400.0
2009-09-03 14:00:00,6.75,6.77,6.75,6.76,46000.0,5.4374,5.4536,5.4374,5.4455,46000.0
2009-09-03 14:10:00,6.76,6.76,6.76,6.76,20400.0,5.4455,5.4455,5.4455,5.4455,20400.0
2009-09-03 14:20:00,6.76,6.77,6.76,6.76,78400.0,5.4455,5.4536,5.4455,5.4455,78400.0
2009-09-03 14:30:00,6.76,6.76,6.76,6.76,52800.0,5.4455,5.4455,5.4455,5.4455,52800.0
2009-09-03 14:40:00,6.76,6.77,6.76,6.76,132400.0,5.4455,5.4536,5.4455,5.4455,132400.0
2009-09-03 14:50:00,6.76,6.77,6.76,6.77,68400.0,5.4455,5.4536,5.4455,5.4536,68400.0
2009-09-03 15:00:00,6.77,6.78,6.77,6.78,85200.0,5.4536,5.4616,5.4536,5.4616,85200.0
2009-09-03 15:10:00,6.78,6.79,6.77,6.77,106000.0,5.4616,5.4697,5.4536,5.4536,106000.0
2009-09-03 15:20:00,6.77,6.78,6.77,6.78,85600.0,5.4536,5.4616,5.4536,5.4616,85600.0
2009-09-03 15:30:00,6.78,6.8,6.78,6.8,184400.0,5.4616,5.4777,5.4616,5.4777,184400.0
2009-09-03 15:40:00,6.79,6.8,6.79,6.8,174800.0,5.4697,5.4777,5.4697,5.4777,174800.0
2009-09-03 15:50:00,6.8,6.82,6.8,6.82,373200.0,5.4777,5.4938,5.4777,5.4938,373200.0
2009-09-04 09:30:00,6.8,6.83,6.8,6.81,58400.0,5.4777,5.5019,5.4777,5.4858,58400.0
2009-09-04 09:40:00,6.81,6.84,6.81,6.83,87600.0,5.4858,5.5099,5.4858,5.5019,87600.0
2009-09-04 09:50:00,6.83,6.83,6.79,6.79,123200.0,5.5019,5.5019,5.4697,5.4697,123200.0
2009-09-04 10:00:00,6.79,6.81,6.79,6.81,110800.0,5.4697,5.4858,5.4697,5.4858,110800.0
2009-09-04 10:10:00,6.81,6.82,6.8,6.81,92000.0,5.4858,5.4938,5.4777,5.4858,92000.0
2009-09-04 10:20:00,6.82,6.83,6.82,6.82,77600.0,5.4938,5.5019,5.4938,5.4938,77600.0
2009-09-04 10:30:00,6.82,6.85,6.82,6.84,131200.0,5.4938,5.518,5.4938,5.5099,131200.0
2009-09-04 10:40:00,6.84,6.85,6.84,6.84,92400.0,5.5099,5.518,5.5099,5.5099,92400.0
2009-09-04 10:50:00,6.84,6.84,6.82,6.84,70800.0,5.5099,5.5099,5.4938,5.5099,70800.0
2009-09-04 11:00:00,6.84,6.84,6.82,6.82,35600.0,5.5099,5.5099,5.4938,5.4938,35600.0
2009-09-04 11:10:00,6.82,6.82,6.82,6.82,26800.0,5.4938,5.4938,5.4938,5.4938,26800.0
2009-09-04 11:20:00,6.82,6.84,6.82,6.83,38400.0,5.4938,5.5099,5.4938,5.5019,38400.0
2009-09-04 11:30:00,6.83,6.85,6.83,6.85,75600.0,5.5019,5.518,5.5019,5.518,75600.0
2009-09-04 11:40:00,6.85,6.86,6.85,6.86,53600.0,5.518,5.5261,5.518,5.5261,53600.0
2009-09-04 11:50:00,6.86,6.88,6.86,6.88,56400.0,5.5261,5.5422,5.5261,5.5422,56400.0
2009-09-04 12:00:00,6.88,6.94,6.88,6.93,160400.0,5.5422,5.5905,5.5422,5.5824,160400.0
2009-09-04 12:10:00,6.93,6.93,6.92,6.92,75200.0,5.5824,5.5824,5.5744,5.5744,75200.0
2009-09-04 12:20:00,6.92,6.93,6.92,6.92,35600.0,5.5744,5.5824,5.5744,5.5744,35600.0
2009-09-04 12:30:00,6.92,6.93,6.91,6.91,26800.0,5.5744,5.5824,5.5663,5.5663,26800.0
2009-09-04 12:40:00,6.91,6.91,6.91,6.91,12800.0,5.5663,5.5663,5.5663,5.5663,12800.0
2009-09-04 12:50:00,6.91,6.92,6.91,6.91,40000.0,5.5663,5.5744,5.5663,5.5663,40000.0
2009-09-04 13:00:00,6.91,6.91,6.9,6.9,44800.0,5.5663,5.5663,5.5583,5.5583,44800.0
2009-09-04 13:10:00,6.9,6.92,6.9,6.92,19600.0,5.5583,5.5744,5.5583,5.5744,19600.0
2009-09-04 13:20:00,6.92,6.93,6.91,6.91,39200.0,5.5744,5.5824,5.5663,5.5663,39200.0
2009-09-04 13:30:00,6.92,6.92,6.91,6.91,9200.0,5.5744,5.5744,5.5663,5.5663,9200.0
2009-09-04 13:40:00,6.91,6.91,6.89,6.9,28400.0,5.5663,5.5663,5.5502,5.5583,28400.0
2009-09-04 13:50:00,6.9,6.9,6.89,6.89,19200.0,5.5583,5.5583,5.5502,5.5502,19200.0
2009-09-04 14:00:00,6.89,6.9,6.89,6.89,37600.0,5.5502,5.5583,5.5502,5.5502,37600.0
2009-09-04 14:10:00,6.89,6.89,6.89,6.89,30000.0,5.5502,5.5502,5.5502,5.5502,30000.0
2009-09-04 14:20:00,6.89,6.9,6.89,6.89,28000.0,5.5502,5.5583,5.5502,5.5502,28000.0
2009-09-04 14:30:00,6.89,6.9,6.89,6.89,51600.0,5.5502,5.5583,5.5502,5.5502,51600.0
2009-09-04 14:40:00,6.89,6.91,6.89,6.91,61600.0,5.5502,5.5663,5.5502,5.5663,61600.0
2009-09-04 14:50:00,6.9,6.91,6.9,6.91,45200.0,5.5583,5.5663,5.5583,5.5663,45200.0
2009-09-04 15:00:00,6.91,6.91,6.89,6.89,51200.0,5.5663,5.5663,5.5502,5.5502,51200.0
2009-09-04 15:10:00,6.89,6.89,6.88,6.89,109600.0,5.5502,5.5502,5.5422,5.5502,109600.0
2009-09-04 15:20:00,6.89,6.9,6.89,6.9,25200.0,5.5502,5.5583,5.5502,5.5583,25200.0
2009-09-04 15:30:00,6.9,6.91,6.9,6.91,150000.0,5.5583,5.5663,5.5583,5.5663,150000.0
2009-09-04 15:40:00,6.91,6.93,6.91,6.92,204800.0,5.5663,5.5824,5.5663,5.5744,204800.0
2009-09-04 15:50:00,6.92,6.93,6.92,6.93,334000.0,5.5744,5.5824,5.5744,5.5824,334000.0
2009-09-08 09:30:00,6.99,7.0,6.95,6.99,160000.0,5.6308,5.6388,5.5985,5.6308,160000.0
2009-09-08 09:40:00,6.98,6.99,6.97,6.99,123200.0,5.6227,5.6308,5.6147,5.6308,123200.0
2009-09-08 09:50:00,6.99,7.0,6.96,6.97,221200.0,5.6308,5.6388,5.6066,5.6147,221200.0
2009-09-08 10:00:00,6.97,6.98,6.96,6.98,180800.0,5.6147,5.6227,5.6066,5.6227,180800.0
2009-09-08 10:10:00,6.97,6.98,6.97,6.97,128000.0,5.6147,5.6227,5.6147,5.6147,128000.0
2009-09-08 10:20:00,6.97,6.99,6.96,6.99,136400.0,5.6147,5.6308,5.6066,5.6308,136400.0
2009-09-08 10:30:00,6.99,7.0,6.99,7.0,125200.0,5.6308,5.6388,5.6308,5.6388,125200.0
2009-09-08 10:40:00,7.0,7.0,6.98,6.98,51200.0,5.6388,5.6388,5.6227,5.6227,51200.0
2009-09-08 10:50:00,6.98,6.99,6.98,6.99,48000.0,5.6227,5.6308,5.6227,5.6308,48000.0
2009-09-08 11:00:00,6.99,6.99,6.97,6.97,64000.0,5.6308,5.6308,5.6147,5.6147,64000.0
2009-09-08 11:10:00,6.97,6.98,6.97,6.98,63600.0,5.6147,5.6227,5.6147,5.6227,63600.0
2009-09-08 11:20:00,6.98,6.99,6.98,6.99,46800.0,5.6227,5.6308,5.6227,5.6308,46800.0
2009-09-08 11:30:00,6.99,6.99,6.96,6.96,32800.0,5.6308,5.6308,5.6066,5.6066,32800.0
2009-09-08 11:40:00,6.96,6.96,6.95,6.95,33200.0,5.6066,5.6066,5.5985,5.5985,33200.0
2009-09-08 11:50:00,6.95,6.97,6.93,6.97,110000.0,5.5985,5.6147,5.5824,5.6147,110000.0
2009-09-08 12:00:00,6.97,6.97,6.96,6.97,47600.0,5.6147,5.6147,5.6066,5.6147,47600.0
2009-09-08 12:10:00,6.96,6.97,6.96,6.97,28000.0,5.6066,5.6147,5.6066,5.6147,28000.0
2009-09-08 12:20:00,6.97,6.98,6.97,6.98,65200.0,5.6147,5.6227,5.6147,5.6227,65200.0
2009-09-08 12:30:00,6.98,6.98,6.96,6.97,42800.0,5.6227,5.6227,5.6066,5.6147,42800.0
2009-09-08 12:40:00,6.97,6.98,6.97,6.98,63600.0,5.6147,5.6227,5.6147,5.6227,63600.0
2009-09-08 12:50:00,6.97,6.98,6.97,6.98,19200.0,5.6147,5.6227,5.6147,5.6227,19200.0
2009-09-08 13:00:00,6.98,6.98,6.98,6.98,28000.0,5.6227,5.6227,5.6227,5.6227,28000.0
2009-09-08 13:10:00,6.98,6.98,6.96,6.98,63200.0,5.6227,5.6227,5.6066,5.6227,63200.0
2009-09-08 13:20:00,6.98,6.98,6.97,6.98,41200.0,5.6227,5.6227,5.6147,5.6227,41200.0
2009-09-08 13:30:00,6.98,6.98,6.97,6.98,17200.0,5.6227,5.6227,5.6147,5.6227,17200.0
2009-09-08 13:40:00,6.98,6.98,6.97,6.97,56400.0,5.6227,5.6227,5.6147,5.6147,56400.0
2009-09-08 13:50:00,6.97,6.98,6.97,6.98,56800.0,5.6147,5.6227,5.6147,5.6227,56800.0
2009-09-08 14:00:00,6.98,6.98,6.96,6.97,75200.0,5.6227,5.6227,5.6066,5.6147,75200.0
2009-09-08 14:10:00,6.97,6.98,6.97,6.98,20000.0,5.6147,5.6227,5.6147,5.6227,20000.0
2009-09-08 14:20:00,6.98,6.98,6.97,6.98,51200.0,5.6227,5.6227,5.6147,5.6227,51200.0
2009-09-08 14:30:00,6.98,6.99,6.98,6.99,56400.0,5.6227,5.6308,5.6227,5.6308,56400.0
2009-09-08 14:40:00,6.99,7.0,6.98,6.99,84800.0,5.6308,5.6388,5.6227,5.6308,84800.0
2009-09-08 14:50:00,6.99,7.0,6.99,6.99,40000.0,5.6308,5.6388,5.6308,5.6308,40000.0
2009-09-08 15:00:00,6.99,6.99,6.97,6.99,177600.0,5.6308,5.6308,5.6147,5.6308,177600.0
2009-09-08 15:10:00,6.99,7.0,6.99,7.0,81600.0,5.6308,5.6388,5.6308,5.6388,81600.0
2009-09-08 15:20:00,7.0,7.0,6.99,7.0,96400.0,5.6388,5.6388,5.6308,5.6388,96400.0
2009-09-08 15:30:00,7.0,7.0,7.0,7.0,168000.0,5.6388,5.6388,5.6388,5.6388,168000.0
2009-09-08 15:40:00,7.0,7.0,6.99,7.0,251600.0,5.6388,5.6388,5.6308,5.6388,251600.0
2009-09-08 15:50:00,7.0,7.0,6.99,7.0,512800.0,5.6388,5.6388,5.6308,5.6388,512800.0
2009-09-09 09:30:00,6.98,6.99,6.94,6.95,86400.0,5.6227,5.6308,5.5905,5.5985,86400.0
2009-09-09 09:40:00,6.96,6.98,6.93,6.97,216800.0,5.6066,5.6227,5.5824,5.6147,216800.0
2009-09-09 09:50:00,6.97,6.99,6.97,6.98,93200.0,5.6147,5.6308,5.6147,5.6227,93200.0
2009-09-09 10:00:00,6.98,7.0,6.98,6.98,96000.0,5.6227,5.6388,5.6227,5.6227,96000.0
2009-09-09 10:10:00,6.98,7.01,6.97,7.0,84400.0,5.6227,5.6469,5.6147,5.6388,84400.0
2009-09-09 10:20:00,7.0,7.0,6.97,6.98,52400.0,5.6388,5.6388,5.6147,5.6227,52400.0
2009-09-09 10:30:00,6.98,6.99,6.98,6.99,70000.0,5.6227,5.6308,5.6227,5.6308,70000.0
2009-09-09 10:40:00,6.99,7.0,6.98,6.99,55600.0,5.6308,5.6388,5.6227,5.6308,55600.0
2009-09-09 10:50:00,6.99,7.0,6.99,6.99,29600.0,5.6308,5.6388,5.6308,5.6308,29600.0
2009-09-09 11:00:00,6.99,7.0,6.99,6.99,28000.0,5.6308,5.6388,5.6308,5.6308,28000.0
2009-09-09 11:10:00,6.99,7.0,6.99,7.0,23600.0,5.6308,5.6388,5.6308,5.6388,23600.0
2009-09-09 11:20:00,7.0,7.03,7.0,7.03,34000.0,5.6388,5.663,5.6388,5.663,34000.0
2009-09-09 11:30:00,7.03,7.04,7.03,7.04,52400.0,5.663,5.671,5.663,5.671,52400.0
2009-09-09 11:40:00,7.04,7.05,7.03,7.05,65600.0,5.671,5.6791,5.663,5.6791,65600.0
2009-09-09 11:50:00,7.05,7.05,7.03,7.03,27600.0,5.6791,5.6791,5.663,5.663,27600.0
2009-09-09 12:00:00,7.02,7.03,7.02,7.02,31200.0,5.6549,5.663,5.6549,5.6549,31200.0
2009-09-09 12:10:00,7.02,7.03,7.02,7.03,14800.0,5.6549,5.663,5.6549,5.663,14800.0
2009-09-09 12:20:00,7.03,7.03,7.02,7.03,16400.0,5.663,5.663,5.6549,5.663,16400.0
2009-09-09 12:30:00,7.02,7.03,7.02,7.02,159600.0,5.6549,5.663,5.6549,5.6549,159600.0
2009-09-09 12:40:00,7.02,7.03,7.02,7.03,64000.0,5.6549,5.663,5.6549,5.663,64000.0
2009-09-09 12:50:00,7.03,7.04,7.03,7.04,124400.0,5.663,5.671,5.663,5.671,124400.0
2009-09-09 13:00:00,7.04,7.04,7.03,7.04,80800.0,5.671,5.671,5.663,5.671,80800.0
2009-09-09 13:10:00,7.04,7.06,7.04,7.05,58800.0,5.671,5.6872,5.671,5.6791,58800.0
2009-09-09 13:20:00,7.05,7.06,7.04,7.05,159200.0,5.6791,5.6872,5.671,5.6791,159200.0
2009-09-09 13:30:00,7.05,7.05,7.04,7.05,106800.0,5.6791,5.6791,5.671,5.6791,106800.0
2009-09-09 13:40:00,7.05,7.06,7.05,7.06,68800.0,5.6791,5.6872,5.6791,5.6872,68800.0
2009-09-09 13:50:00,7.06,7.06,7.05,7.06,87200.0,5.6872,5.6872,5.6791,5.6872,87200.0
2009-09-09 14:00:00,7.06,7.06,7.04,7.04,62400.0,5.6872,5.6872,5.671,5.671,62400.0
2009-09-09 14:10:00,7.03,7.03,7.02,7.02,80400.0,5.663,5.663,5.6549,5.6549,80400.0
2009-09-09 14:20:00,7.01,7.02,7.01,7.02,54400.0,5.6469,5.6549,5.6469,5.6549,54400.0
2009-09-09 14:30:00,7.01,7.02,7.01,7.01,48400.0,5.6469,5.6549,5.6469,5.6469,48400.0
2009-09-09 14:40:00,7.01,7.02,7.0,7.01,75200.0,5.6469,5.6549,5.6388,5.6469,75200.0
2009-09-09 14:50:00,7.01,7.01,6.99,7.0,206400.0,5.6469,5.6469,5.6308,5.6388,206400.0
2009-09-09 15:00:00,7.0,7.02,7.0,7.02,84400.0,5.6388,5.6549,5.6388,5.6549,84400.0
2009-09-09 15:10:00,7.02,7.04,7.02,7.03,79600.0,5.6549,5.671,5.6549,5.663,79600.0
2009-09-09 15:20:00,7.03,7.03,7.02,7.03,87200.0,5.663,5.663,5.6549,5.663,87200.0
2009-09-09 15:30:00,7.03,7.03,7.01,7.02,71600.0,5.663,5.663,5.6469,5.6549,71600.0
2009-09-09 15:40:00,7.03,7.04,7.02,7.04,156800.0,5.663,5.671,5.6549,5.671,156800.0
2009-09-09 15:50:00,7.04,7.05,7.03,7.04,376000.0,5.671,5.6791,5.663,5.671,376000.0
2009-09-10 09:30:00,7.09,7.09,6.99,7.01,183200.0,5.7113,5.7113,5.6308,5.6469,183200.0
2009-09-10 09:40:00,7.01,7.04,7.01,7.03,152000.0,5.6469,5.671,5.6469,5.663,152000.0
2009-09-10 09:50:00,7.03,7.04,7.02,7.03,112000.0,5.663,5.671,5.6549,5.663,112000.0
2009-09-10 10:00:00,7.03,7.05,7.02,7.04,156000.0,5.663,5.6791,5.6549,5.671,156000.0
2009-09-10 10:10:00,7.04,7.05,7.02,7.03,141600.0,5.671,5.6791,5.6549,5.663,141600.0
2009-09-10 10:20:00,7.02,7.03,7.0,7.02,160000.0,5.6549,5.663,5.6388,5.6549,160000.0
2009-09-10 10:30:00,7.02,7.05,7.01,7.05,108800.0,5.6549,5.6791,5.6469,5.6791,108800.0
2009-09-10 10:40:00,7.05,7.05,7.04,7.04,39200.0,5.6791,5.6791,5.671,5.671,39200.0
2009-09-10 10:50:00,7.04,7.05,7.04,7.05,34800.0,5.671,5.6791,5.671,5.6791,34800.0
2009-09-10 11:00:00,7.05,7.06,7.04,7.05,91600.0,5.6791,5.6872,5.671,5.6791,91600.0
2009-09-10 11:10:00,7.05,7.05,7.03,7.03,39200.0,5.6791,5.6791,5.663,5.663,39200.0
2009-09-10 11:20:00,7.03,7.03,7.02,7.03,49600.0,5.663,5.663,5.6549,5.663,49600.0
2009-09-10 11:30:00,7.03,7.05,7.03,7.05,44800.0,5.663,5.6791,5.663,5.6791,44800.0
2009-09-10 11:40:00,7.05,7.06,7.04,7.05,102400.0,5.6791,5.6872,5.671,5.6791,102400.0
2009-09-10 11:50:00,7.05,7.05,7.04,7.05,34800.0,5.6791,5.6791,5.671,5.6791,34800.0
2009-09-10 12:00:00,7.05,7.05,7.04,7.04,28000.0,5.6791,5.6791,5.671,5.671,28000.0
2009-09-10 12:10:00,7.04,7.05,7.04,7.04,27200.0,5.671,5.6791,5.671,5.671,27200.0
2009-09-10 12:20:00,7.04,7.05,7.04,7.04,34000.0,5.671,5.6791,5.671,5.671,34000.0
2009-09-10 12:30:00,7.04,7.04,7.04,7.04,15600.0,5.671,5.671,5.671,5.671,15600.0
2009-09-10 12:40:00,7.04,7.05,7.04,7.05,84000.0,5.671,5.6791,5.671,5.6791,84000.0
2009-09-10 12:50:00,7.05,7.05,7.05,7.05,16000.0,5.6791,5.6791,5.6791,5.6791,16000.0
2009-09-10 13:00:00,7.05,7.07,7.05,7.07,75200.0,5.6791,5.6952,5.6791,5.6952,75200.0
2009-09-10 13:10:00,7.07,7.07,7.06,7.06,35600.0,5.6952,5.6952,5.6872,5.6872,35600.0
2009-09-10 13:20:00,7.06,7.07,7.06,7.06,19600.0,5.6872,5.6952,5.6872,5.6872,19600.0
2009-09-10 13:30:00,7.06,7.07,7.06,7.07,58400.0,5.6872,5.6952,5.6872,5.6952,58400.0
2009-09-10 13:40:00,7.07,7.09,7.07,7.09,117600.0,5.6952,5.7113,5.6952,5.7113,117600.0
2009-09-10 13:50:00,7.09,7.1,7.09,7.1,68800.0,5.7113,5.7194,5.7113,5.7194,68800.0
2009-09-10 14:00:00,7.1,7.1,7.08,7.09,108800.0,5.7194,5.7194,5.7033,5.7113,108800.0
2009-09-10 14:10:00,7.09,7.1,7.09,7.09,61200.0,5.7113,5.7194,5.7113,5.7113,61200.0
2009-09-10 14:20:00,7.09,7.09,7.08,7.08,53200.0,5.7113,5.7113,5.7033,5.7033,53200.0
2009-09-10 14:30:00,7.09,7.09,7.08,7.08,36000.0,5.7113,5.7113,5.7033,5.7033,36000.0
2009-09-10 14:40:00,7.08,7.09,7.08,7.08,51600.0,5.7033,5.7113,5.7033,5.7033,51600.0
2009-09-10 14:50:00,7.08,7.08,7.07,7.07,50000.0,5.7033,5.7033,5.6952,5.6952,50000.0
2009-09-10 15:00:00,7.07,7.07,7.05,7.06,90400.0,5.6952,5.6952,5.6791,5.6872,90400.0
2009-09-10 15:10:00,7.06,7.07,7.06,7.06,72000.0,5.6872,5.6952,5.6872,5.6872,72000.0
2009-09-10 15:20:00,7.06,7.08,7.06,7.08,67200.0,5.6872,5.7033,5.6872,5.7033,67200.0
2009-09-10 15:30:00,7.08,7.08,7.07,7.08,133600.0,5.7033,5.7033,5.6952,5.7033,133600.0
2009-09-10 15:40:00,7.08,7.08,7.08,7.08,57200.0,5.7033,5.7033,5.7033,5.7033,57200.0
2009-09-10 15:50:00,7.08,7.1,7.08,7.09,260000.0,5.7033,5.7194,5.7033,5.7113,260000.0
2009-09-11 09:30:00,7.09,7.09,7.01,7.08,167600.0,5.7113,5.7113,5.6469,5.7033,167600.0
2009-09-11 09:40:00,7.08,7.09,7.04,7.09,66800.0,5.7033,5.7113,5.671,5.7113,66800.0
2009-09-11 09:50:00,7.09,7.09,7.06,7.08,140000.0,5.7113,5.7113,5.6872,5.7033,140000.0
2009-09-11 10:00:00,7.08,7.09,7.04,7.05,100800.0,5.7033,5.7113,5.671,5.6791,100800.0
2009-09-11 10:10:00,7.05,7.05,7.03,7.03,135200.0,5.6791,5.6791,5.663,5.663,135200.0
2009-09-11 10:20:00,7.03,7.06,7.03,7.03,66400.0,5.663,5.6872,5.663,5.663,66400.0
2009-09-11 10:30:00,7.04,7.08,7.04,7.06,132800.0,5.671,5.7033,5.671,5.6872,132800.0
2009-09-11 10:40:00,7.06,7.07,7.04,7.06,56800.0,5.6872,5.6952,5.671,5.6872,56800.0
2009-09-11 10:50:00,7.07,7.09,7.06,7.08,78400.0,5.6952,5.7113,5.6872,5.7033,78400.0
2009-09-11 11:00:00,7.08,7.08,7.06,7.06,62400.0,5.7033,5.7033,5.6872,5.6872,62400.0
2009-09-11 11:10:00,7.06,7.07,7.04,7.04,70800.0,5.6872,5.6952,5.671,5.671,70800.0
2009-09-11 11:20:00,7.04,7.05,7.03,7.03,38800.0,5.671,5.6791,5.663,5.663,38800.0
2009-09-11 11:30:00,7.02,7.04,7.02,7.04,66400.0,5.6549,5.671,5.6549,5.671,66400.0
2009-09-11 11:40:00,7.04,7.04,7.03,7.03,56800.0,5.671,5.671,5.663,5.663,56800.0
2009-09-11 11:50:00,7.03,7.04,7.03,7.04,40400.0,5.663,5.671,5.663,5.671,40400.0
2009-09-11 12:00:00,7.04,7.05,7.04,7.04,36000.0,5.671,5.6791,5.671,5.671,36000.0
2009-09-11 12:10:00,7.04,7.05,7.04,7.04,20000.0,5.671,5.6791,5.671,5.671,20000.0
2009-09-11 12:20:00,7.04,7.04,7.03,7.03,49200.0,5.671,5.671,5.663,5.663,49200.0
2009-09-11 12:30:00,7.03,7.05,7.02,7.03,139600.0,5.663,5.6791,5.6549,5.663,139600.0
2009-09-11 12:40:00,7.03,7.05,7.03,7.04,59600.0,5.663,5.6791,5.663,5.671,59600.0
2009-09-11 12:50:00,7.05,7.07,7.05,7.06,44800.0,5.6791,5.6952,5.6791,5.6872,44800.0
2009-09-11 13:00:00,7.06,7.06,7.05,7.05,19200.0,5.6872,5.6872,5.6791,5.6791,19200.0
2009-09-11 13:10:00,7.05,7.07,7.05,7.07,55600.0,5.6791,5.6952,5.6791,5.6952,55600.0
2009-09-11 13:20:00,7.07,7.07,7.06,7.07,44000.0,5.6952,5.6952,5.6872,5.6952,44000.0
2009-09-11 13:30:00,7.07,7.08,7.07,7.07,61200.0,5.6952,5.7033,5.6952,5.6952,61200.0
2009-09-11 13:40:00,7.07,7.07,7.05,7.05,74400.0,5.6952,5.6952,5.6791,5.6791,74400.0
2009-09-11 13:50:00,7.06,7.07,7.04,7.05,80800.0,5.6872,5.6952,5.671,5.6791,80800.0
2009-09-11 14:00:00,7.05,7.08,7.05,7.08,130800.0,5.6791,5.7033,5.6791,5.7033,130800.0
2009-09-11 14:10:00,7.08,7.08,7.07,7.08,64400.0,5.7033,5.7033,5.6952,5.7033,64400.0
2009-09-11 14:20:00,7.07,7.08,7.06,7.07,74800.0,5.6952,5.7033,5.6872,5.6952,74800.0
2009-09-11 14:30:00,7.07,7.09,7.07,7.08,84800.0,5.6952,5.7113,5.6952,5.7033,84800.0
2009-09-11 14:40:00,7.08,7.08,7.07,7.08,74400.0,5.7033,5.7033,5.6952,5.7033,74400.0
2009-09-11 14:50:00,7.08,7.08,7.07,7.07,37600.0,5.7033,5.7033,5.6952,5.6952,37600.0
2009-09-11 15:00:00,7.07,7.08,7.07,7.08,49600.0,5.6952,5.7033,5.6952,5.7033,49600.0
2009-09-11 15:10:00,7.08,7.08,7.07,7.08,44000.0,5.7033,5.7033,5.6952,5.7033,44000.0
2009-09-11 15:20:00,7.08,7.09,7.08,7.08,117600.0,5.7033,5.7113,5.7033,5.7033,117600.0
2009-09-11 15:30:00,7.08,7.08,7.07,7.08,156800.0,5.7033,5.7033,5.6952,5.7033,156800.0
2009-09-11 15:40:00,7.08,7.11,7.08,7.1,258800.0,5.7033,5.7274,5.7033,5.7194,258800.0
2009-09-11 15:50:00,7.1,7.11,7.09,7.09,433200.0,5.7194,5.7274,5.7113,5.7113,433200.0
2009-09-14 09:30:00,7.1,7.11,7.04,7.04,163200.0,5.7194,5.7274,5.671,5.671,163200.0
2009-09-14 09:40:00,7.05,7.09,7.05,7.07,96400.0,5.6791,5.7113,5.6791,5.6952,96400.0
2009-09-14 09:50:00,7.07,7.11,7.05,7.11,55600.0,5.6952,5.7274,5.6791,5.7274,55600.0
2009-09-14 10:00:00,7.11,7.11,7.07,7.08,78800.0,5.7274,5.7274,5.6952,5.7033,78800.0
2009-09-14 10:10:00,7.08,7.1,7.06,7.09,100400.0,5.7033,5.7194,5.6872,5.7113,100400.0
2009-09-14 10:20:00,7.09,7.1,7.06,7.06,63600.0,5.7113,5.7194,5.6872,5.6872,63600.0
2009-09-14 10:30:00,7.06,7.09,7.06,7.08,84400.0,5.6872,5.7113,5.6872,5.7033,84400.0
2009-09-14 10:40:00,7.08,7.11,7.08,7.11,59200.0,5.7033,5.7274,5.7033,5.7274,59200.0
2009-09-14 10:50:00,7.11,7.11,7.1,7.1,92800.0,5.7274,5.7274,5.7194,5.7194,92800.0
2009-09-14 11:00:00,7.1,7.11,7.09,7.11,75600.0,5.7194,5.7274,5.7113,5.7274,75600.0
2009-09-14 11:10:00,7.11,7.11,7.11,7.11,28800.0,5.7274,5.7274,5.7274,5.7274,28800.0
2009-09-14 11:20:00,7.11,7.13,7.11,7.11,95200.0,5.7274,5.7435,5.7274,5.7274,95200.0
2009-09-14 11:30:00,7.11,7.11,7.11,7.11,12800.0,5.7274,5.7274,5.7274,5.7274,12800.0
2009-09-14 11:40:00,7.11,7.11,7.1,7.11,39200.0,5.7274,5.7274,5.7194,5.7274,39200.0
2009-09-14 11:50:00,7.11,7.12,7.1,7.12,36800.0,5.7274,5.7355,5.7194,5.7355,36800.0
2009-09-14 12:00:00,7.12,7.12,7.11,7.12,31600.0,5.7355,5.7355,5.7274,5.7355,31600.0
2009-09-14 12:10:00,7.12,7.13,7.12,7.12,34400.0,5.7355,5.7435,5.7355,5.7355,34400.0
2009-09-14 12:20:00,7.12,7.13,7.12,7.13,38800.0,5.7355,5.7435,5.7355,5.7435,38800.0
2009-09-14 12:30:00,7.13,7.13,7.12,7.12,23200.0,5.7435,5.7435,5.7355,5.7355,23200.0
2009-09-14 12:40:00,7.13,7.14,7.12,7.13,131200.0,5.7435,5.7516,5.7355,5.7435,131200.0
2009-09-14 12:50:00,7.13,7.16,7.13,7.15,104400.0,5.7435,5.7677,5.7435,5.7597,104400.0
2009-09-14 13:00:00,7.16,7.16,7.14,7.15,80800.0,5.7677,5.7677,5.7516,5.7597,80800.0
2009-09-14 13:10:00,7.15,7.16,7.15,7.15,48800.0,5.7597,5.7677,5.7597,5.7597,48800.0
2009-09-14 13:20:00,7.15,7.15,7.15,7.15,27200.0,5.7597,5.7597,5.7597,5.7597,27200.0
2009-09-14 13:30:00,7.15,7.18,7.15,7.18,144000.0,5.7597,5.7838,5.7597,5.7838,144000.0
2009-09-14 13:40:00,7.18,7.18,7.17,7.17,44000.0,5.7838,5.7838,5.7758,5.7758,44000.0
2009-09-14 13:50:00,7.17,7.19,7.17,7.19,103200.0,5.7758,5.7919,5.7758,5.7919,103200.0
2009-09-14 14:00:00,7.19,7.19,7.17,7.17,69200.0,5.7919,5.7919,5.7758,5.7758,69200.0
2009-09-14 14:10:00,7.17,7.19,7.17,7.18,143200.0,5.7758,5.7919,5.7758,5.7838,143200.0
2009-09-14 14:20:00,7.18,7.2,7.17,7.2,110800.0,5.7838,5.7999,5.7758,5.7999,110800.0
2009-09-14 14:30:00,7.2,7.21,7.2,7.21,91600.0,5.7999,5.808,5.7999,5.808,91600.0
2009-09-14 14:40:00,7.21,7.21,7.19,7.2,74000.0,5.808,5.808,5.7919,5.7999,74000.0
2009-09-14 14:50:00,7.2,7.21,7.19,7.2,152800.0,5.7999,5.808,5.7919,5.7999,152800.0
2009-09-14 15:00:00,7.2,7.21,7.19,7.21,166400.0,5.7999,5.808,5.7919,5.808,166400.0
2009-09-14 15:10:00,7.21,7.21,7.2,7.2,49200.0,5.808,5.808,5.7999,5.7999,49200.0
2009-09-14 15:20:00,7.2,7.2,7.18,7.18,82400.0,5.7999,5.7999,5.7838,5.7838,82400.0
2009-09-14 15:30:00,7.18,7.2,7.17,7.18,214800.0,5.7838,5.7999,5.7758,5.7838,214800.0
2009-09-14 15:40:00,7.18,7.2,7.18,7.18,206400.0,5.7838,5.7999,5.7838,5.7838,206400.0
2009-09-14 15:50:00,7.18,7.22,7.18,7.21,380000.0,5.7838,5.816,5.7838,5.808,380000.0
2009-09-15 09:30:00,7.15,7.22,7.1,7.21,190000.0,5.7597,5.816,5.7194,5.808,190000.0
2009-09-15 09:40:00,7.21,7.23,7.2,7.2,51600.0,5.808,5.8241,5.7999,5.7999,51600.0
2009-09-15 09:50:00,7.2,7.22,7.19,7.22,85600.0,5.7999,5.816,5.7919,5.816,85600.0
2009-09-15 10:00:00,7.21,7.23,7.18,7.23,67200.0,5.808,5.8241,5.7838,5.8241,67200.0
2009-09-15 10:10:00,7.23,7.23,7.19,7.2,38400.0,5.8241,5.8241,5.7919,5.7999,38400.0
2009-09-15 10:20:00,7.2,7.22,7.2,7.22,41600.0,5.7999,5.816,5.7999,5.816,41600.0
2009-09-15 10:30:00,7.22,7.23,7.22,7.22,54800.0,5.816,5.8241,5.816,5.816,54800.0
2009-09-15 10:40:00,7.22,7.23,7.22,7.22,21200.0,5.816,5.8241,5.816,5.816,21200.0
2009-09-15 10:50:00,7.22,7.22,7.2,7.21,90400.0,5.816,5.816,5.7999,5.808,90400.0
2009-09-15 11:00:00,7.21,7.22,7.2,7.2,77200.0,5.808,5.816,5.7999,5.7999,77200.0
2009-09-15 11:10:00,7.2,7.21,7.19,7.2,33600.0,5.7999,5.808,5.7919,5.7999,33600.0
2009-09-15 11:20:00,7.19,7.2,7.18,7.19,27200.0,5.7919,5.7999,5.7838,5.7919,27200.0
2009-09-15 11:30:00,7.19,7.2,7.18,7.19,46400.0,5.7919,5.7999,5.7838,5.7919,46400.0
2009-09-15 11:40:00,7.19,7.21,7.18,7.2,49600.0,5.7919,5.808,5.7838,5.7999,49600.0
2009-09-15 11:50:00,7.2,7.21,7.2,7.21,70800.0,5.7999,5.808,5.7999,5.808,70800.0
2009-09-15 12:00:00,7.21,7.21,7.2,7.21,34400.0,5.808,5.808,5.7999,5.808,34400.0
2009-09-15 12:10:00,7.21,7.21,7.2,7.21,20800.0,5.808,5.808,5.7999,5.808,20800.0
2009-09-15 12:20:00,7.21,7.21,7.21,7.21,16400.0,5.808,5.808,5.808,5.808,16400.0
2009-09-15 12:30:00,7.21,7.21,7.2,7.2,32400.0,5.808,5.808,5.7999,5.7999,32400.0
2009-09-15 12:40:00,7.2,7.21,7.2,7.21,40800.0,5.7999,5.808,5.7999,5.808,40800.0
2009-09-15 12:50:00,7.2,7.22,7.2,7.21,66000.0,5.7999,5.816,5.7999,5.808,66000.0
2009-09-15 13:00:00,7.21,7.21,7.21,7.21,25200.0,5.808,5.808,5.808,5.808,25200.0
2009-09-15 13:10:00,7.21,7.22,7.21,7.22,48800.0,5.808,5.816,5.808,5.816,48800.0
2009-09-15 13:20:00,7.22,7.23,7.22,7.23,80400.0,5.816,5.8241,5.816,5.8241,80400.0
2009-09-15 13:30:00,7.23,7.23,7.21,7.21,31200.0,5.8241,5.8241,5.808,5.808,31200.0
2009-09-15 13:40:00,7.21,7.22,7.2,7.22,59600.0,5.808,5.816,5.7999,5.816,59600.0
2009-09-15 13:50:00,7.22,7.22,7.21,7.22,37200.0,5.816,5.816,5.808,5.816,37200.0
2009-09-15 14:00:00,7.21,7.22,7.2,7.2,74000.0,5.808,5.816,5.7999,5.7999,74000.0
2009-09-15 14:10:00,7.2,7.21,7.19,7.2,86000.0,5.7999,5.808,5.7919,5.7999,86000.0
2009-09-15 14:20:00,7.2,7.21,7.2,7.2,46800.0,5.7999,5.808,5.7999,5.7999,46800.0
2009-09-15 14:30:00,7.2,7.21,7.2,7.2,67600.0,5.7999,5.808,5.7999,5.7999,67600.0
2009-09-15 14:40:00,7.2,7.21,7.2,7.21,45600.0,5.7999,5.808,5.7999,5.808,45600.0
2009-09-15 14:50:00,7.21,7.21,7.21,7.21,40800.0,5.808,5.808,5.808,5.808,40800.0
2009-09-15 15:00:00,7.2,7.21,7.2,7.21,56000.0,5.7999,5.808,5.7999,5.808,56000.0
2009-09-15 15:10:00,7.21,7.22,7.2,7.22,110000.0,5.808,5.816,5.7999,5.816,110000.0
2009-09-15 15:20:00,7.22,7.23,7.21,7.22,76000.0,5.816,5.8241,5.808,5.816,76000.0
2009-09-15 15:30:00,7.22,7.22,7.21,7.21,65600.0,5.816,5.816,5.808,5.808,65600.0
2009-09-15 15:40:00,7.21,7.22,7.2,7.21,175200.0,5.808,5.816,5.7999,5.808,175200.0
2009-09-15 15:50:00,7.21,7.23,7.21,7.21,296800.0,5.808,5.8241,5.808,5.808,296800.0
2009-09-16 09:30:00,7.21,7.22,7.17,7.19,223600.0,5.808,5.816,5.7758,5.7919,223600.0
2009-09-16 09:40:00,7.2,7.2,7.15,7.16,95200.0,5.7999,5.7999,5.7597,5.7677,95200.0
2009-09-16 09:50:00,7.16,7.16,7.15,7.16,48800.0,5.7677,5.7677,5.7597,5.7677,48800.0
2009-09-16 10:00:00,7.16,7.2,7.16,7.2,61600.0,5.7677,5.7999,5.7677,5.7999,61600.0
2009-09-16 10:10:00,7.19,7.19,7.16,7.18,41200.0,5.7919,5.7919,5.7677,5.7838,41200.0
2009-09-16 10:20:00,7.18,7.18,7.15,7.17,82000.0,5.7838,5.7838,5.7597,5.7758,82000.0
2009-09-16 10:30:00,7.18,7.2,7.17,7.18,52400.0,5.7838,5.7999,5.7758,5.7838,52400.0
2009-09-16 10:40:00,7.18,7.2,7.18,7.19,9600.0,5.7838,5.7999,5.7838,5.7919,9600.0
2009-09-16 10:50:00,7.19,7.19,7.18,7.18,24000.0,5.7919,5.7919,5.7838,5.7838,24000.0
2009-09-16 11:00:00,7.18,7.18,7.17,7.17,38000.0,5.7838,5.7838,5.7758,5.7758,38000.0
2009-09-16 11:10:00,7.17,7.18,7.17,7.18,22000.0,5.7758,5.7838,5.7758,5.7838,22000.0
2009-09-16 11:20:00,7.17,7.17,7.16,7.17,52400.0,5.7758,5.7758,5.7677,5.7758,52400.0
2009-09-16 11:30:00,7.16,7.19,7.16,7.19,22800.0,5.7677,5.7919,5.7677,5.7919,22800.0
2009-09-16 11:40:00,7.19,7.22,7.19,7.2,52400.0,5.7919,5.816,5.7919,5.7999,52400.0
2009-09-16 11:50:00,7.21,7.23,7.21,7.23,28800.0,5.808,5.8241,5.808,5.8241,28800.0
2009-09-16 12:00:00,7.23,7.25,7.22,7.25,76400.0,5.8241,5.8402,5.816,5.8402,76400.0
2009-09-16 12:10:00,7.25,7.26,7.24,7.26,50000.0,5.8402,5.8483,5.8322,5.8483,50000.0
2009-09-16 12:20:00,7.26,7.26,7.24,7.24,65200.0,5.8483,5.8483,5.8322,5.8322,65200.0
2009-09-16 12:30:00,7.25,7.25,7.24,7.25,26000.0,5.8402,5.8402,5.8322,5.8402,26000.0
2009-09-16 12:40:00,7.25,7.25,7.25,7.25,28400.0,5.8402,5.8402,5.8402,5.8402,28400.0
2009-09-16 12:50:00,7.25,7.25,7.23,7.24,36000.0,5.8402,5.8402,5.8241,5.8322,36000.0
2009-09-16 13:00:00,7.24,7.25,7.24,7.24,26800.0,5.8322,5.8402,5.8322,5.8322,26800.0
2009-09-16 13:10:00,7.24,7.27,7.24,7.27,56400.0,5.8322,5.8563,5.8322,5.8563,56400.0
2009-09-16 13:20:00,7.27,7.28,7.27,7.27,67600.0,5.8563,5.8644,5.8563,5.8563,67600.0
2009-09-16 13:30:00,7.27,7.28,7.27,7.28,44000.0,5.8563,5.8644,5.8563,5.8644,44000.0
2009-09-16 13:40:00,7.28,7.28,7.27,7.27,38000.0,5.8644,5.8644,5.8563,5.8563,38000.0
2009-09-16 13:50:00,7.27,7.28,7.27,7.28,36000.0,5.8563,5.8644,5.8563,5.8644,36000.0
2009-09-16 14:00:00,7.28,7.29,7.28,7.28,30000.0,5.8644,5.8724,5.8644,5.8644,30000.0
2009-09-16 14:10:00,7.28,7.29,7.27,7.28,59200.0,5.8644,5.8724,5.8563,5.8644,59200.0
2009-09-16 14:20:00,7.28,7.31,7.28,7.31,222400.0,5.8644,5.8885,5.8644,5.8885,222400.0
2009-09-16 14:30:00,7.31,7.31,7.28,7.28,371600.0,5.8885,5.8885,5.8644,5.8644,371600.0
2009-09-16 14:40:00,7.28,7.29,7.28,7.29,126000.0,5.8644,5.8724,5.8644,5.8724,126000.0
2009-09-16 14:50:00,7.29,7.3,7.28,7.28,108000.0,5.8724,5.8805,5.8644,5.8644,108000.0
2009-09-16 15:00:00,7.28,7.29,7.27,7.29,111200.0,5.8644,5.8724,5.8563,5.8724,111200.0
2009-09-16 15:10:00,7.29,7.3,7.29,7.29,154400.0,5.8724,5.8805,5.8724,5.8724,154400.0
2009-09-16 15:20:00,7.29,7.3,7.29,7.29,63200.0,5.8724,5.8805,5.8724,5.8724,63200.0
2009-09-16 15:30:00,7.3,7.3,7.29,7.3,71200.0,5.8805,5.8805,5.8724,5.8805,71200.0
2009-09-16 15:40:00,7.3,7.31,7.29,7.3,112400.0,5.8805,5.8885,5.8724,5.8805,112400.0
2009-09-16 15:50:00,7.3,7.32,7.3,7.32,247600.0,5.8805,5.8966,5.8805,5.8966,247600.0
2009-09-17 09:30:00,7.32,7.32,7.26,7.3,189600.0,5.8966,5.8966,5.8483,5.8805,189600.0
2009-09-17 09:40:00,7.3,7.36,7.28,7.34,137200.0,5.8805,5.9288,5.8644,5.9127,137200.0
2009-09-17 09:50:00,7.35,7.4,7.34,7.4,158400.0,5.9208,5.961,5.9127,5.961,158400.0
2009-09-17 10:00:00,7.4,7.42,7.37,7.37,162400.0,5.961,5.9772,5.9369,5.9369,162400.0
2009-09-17 10:10:00,7.38,7.39,7.36,7.37,72800.0,5.9449,5.953,5.9288,5.9369,72800.0
2009-09-17 10:20:00,7.38,7.39,7.35,7.37,98400.0,5.9449,5.953,5.9208,5.9369,98400.0
2009-09-17 10:30:00,7.38,7.39,7.37,7.37,78800.0,5.9449,5.953,5.9369,5.9369,78800.0
2009-09-17 10:40:00,7.37,7.38,7.36,7.38,30800.0,5.9369,5.9449,5.9288,5.9449,30800.0
2009-09-17 10:50:00,7.38,7.4,7.38,7.39,80000.0,5.9449,5.961,5.9449,5.953,80000.0
2009-09-17 11:00:00,7.39,7.4,7.37,7.38,36800.0,5.953,5.961,5.9369,5.9449,36800.0
2009-09-17 11:10:00,7.38,7.38,7.38,7.38,31600.0,5.9449,5.9449,5.9449,5.9449,31600.0
2009-09-17 11:20:00,7.38,7.39,7.37,7.37,50800.0,5.9449,5.953,5.9369,5.9369,50800.0
2009-09-17 11:30:00,7.38,7.38,7.36,7.36,72000.0,5.9449,5.9449,5.9288,5.9288,72000.0
2009-09-17 11:40:00,7.36,7.37,7.36,7.37,40800.0,5.9288,5.9369,5.9288,5.9369,40800.0
2009-09-17 11:50:00,7.36,7.36,7.34,7.35,54800.0,5.9288,5.9288,5.9127,5.9208,54800.0
2009-09-17 12:00:00,7.36,7.36,7.35,7.36,36000.0,5.9288,5.9288,5.9208,5.9288,36000.0
2009-09-17 12:10:00,7.36,7.36,7.33,7.33,101200.0,5.9288,5.9288,5.9047,5.9047,101200.0
2009-09-17 12:20:00,7.33,7.36,7.32,7.36,104000.0,5.9047,5.9288,5.8966,5.9288,104000.0
2009-09-17 12:30:00,7.36,7.37,7.36,7.36,50800.0,5.9288,5.9369,5.9288,5.9288,50800.0
2009-09-17 12:40:00,7.36,7.36,7.33,7.35,99200.0,5.9288,5.9288,5.9047,5.9208,99200.0
2009-09-17 12:50:00,7.35,7.38,7.34,7.35,124000.0,5.9208,5.9449,5.9127,5.9208,124000.0
2009-09-17 13:00:00,7.35,7.36,7.35,7.36,63600.0,5.9208,5.9288,5.9208,5.9288,63600.0
2009-09-17 13:10:00,7.36,7.37,7.35,7.35,44800.0,5.9288,5.9369,5.9208,5.9208,44800.0
2009-09-17 13:20:00,7.35,7.35,7.33,7.35,70800.0,5.9208,5.9208,5.9047,5.9208,70800.0
2009-09-17 13:30:00,7.35,7.35,7.34,7.35,38400.0,5.9208,5.9208,5.9127,5.9208,38400.0
2009-09-17 13:40:00,7.35,7.37,7.34,7.37,76800.0,5.9208,5.9369,5.9127,5.9369,76800.0
2009-09-17 13:50:00,7.37,7.38,7.36,7.38,69200.0,5.9369,5.9449,5.9288,5.9449,69200.0
2009-09-17 14:00:00,7.37,7.38,7.36,7.38,159200.0,5.9369,5.9449,5.9288,5.9449,159200.0
2009-09-17 14:10:00,7.38,7.39,7.38,7.38,228800.0,5.9449,5.953,5.9449,5.9449,228800.0
2009-09-17 14:20:00,7.38,7.38,7.37,7.37,89200.0,5.9449,5.9449,5.9369,5.9369,89200.0
2009-09-17 14:30:00,7.38,7.39,7.37,7.37,265600.0,5.9449,5.953,5.9369,5.9369,265600.0
2009-09-17 14:40:00,7.37,7.38,7.36,7.37,70800.0,5.9369,5.9449,5.9288,5.9369,70800.0
2009-09-17 14:50:00,7.37,7.38,7.36,7.37,117600.0,5.9369,5.9449,5.9288,5.9369,117600.0
2009-09-17 15:00:00,7.37,7.37,7.36,7.36,77200.0,5.9369,5.9369,5.9288,5.9288,77200.0
2009-09-17 15:10:00,7.36,7.37,7.36,7.37,98400.0,5.9288,5.9369,5.9288,5.9369,98400.0
2009-09-17 15:20:00,7.37,7.39,7.37,7.38,166400.0,5.9369,5.953,5.9369,5.9449,166400.0
2009-09-17 15:30:00,7.38,7.38,7.37,7.38,107600.0,5.9449,5.9449,5.9369,5.9449,107600.0
2009-09-17 15:40:00,7.38,7.38,7.36,7.37,152800.0,5.9449,5.9449,5.9288,5.9369,152800.0
2009-09-17 15:50:00,7.36,7.37,7.35,7.37,428400.0,5.9288,5.9369,5.9208,5.9369,428400.0
2009-09-18 09:30:00,7.42,7.44,7.38,7.42,1895600.0,5.9772,5.9933,5.9449,5.9772,1895600.0
2009-09-18 09:40:00,7.42,7.43,7.4,7.43,187200.0,5.9772,5.9852,5.961,5.9852,187200.0
2009-09-18 09:50:00,7.43,7.45,7.42,7.45,125600.0,5.9852,6.0013,5.9772,6.0013,125600.0
2009-09-18 10:00:00,7.44,7.45,7.43,7.44,120000.0,5.9933,6.0013,5.9852,5.9933,120000.0
2009-09-18 10:10:00,7.44,7.45,7.42,7.42,98400.0,5.9933,6.0013,5.9772,5.9772,98400.0
2009-09-18 10:20:00,7.43,7.43,7.42,7.42,68000.0,5.9852,5.9852,5.9772,5.9772,68000.0
2009-09-18 10:30:00,7.42,7.45,7.42,7.44,37600.0,5.9772,6.0013,5.9772,5.9933,37600.0
2009-09-18 10:40:00,7.45,7.46,7.44,7.45,88400.0,6.0013,6.0094,5.9933,6.0013,88400.0
2009-09-18 10:50:00,7.45,7.46,7.45,7.46,80800.0,6.0013,6.0094,6.0013,6.0094,80800.0
2009-09-18 11:00:00,7.46,7.48,7.46,7.48,108400.0,6.0094,6.0255,6.0094,6.0255,108400.0
2009-09-18 11:10:00,7.48,7.48,7.46,7.47,104400.0,6.0255,6.0255,6.0094,6.0174,104400.0
2009-09-18 11:20:00,7.47,7.49,7.47,7.47,81600.0,6.0174,6.0335,6.0174,6.0174,81600.0
2009-09-18 11:30:00,7.47,7.48,7.46,7.46,63600.0,6.0174,6.0255,6.0094,6.0094,63600.0
2009-09-18 11:40:00,7.46,7.48,7.46,7.47,76000.0,6.0094,6.0255,6.0094,6.0174,76000.0
2009-09-18 11:50:00,7.47,7.48,7.46,7.46,97600.0,6.0174,6.0255,6.0094,6.0094,97600.0
2009-09-18 12:00:00,7.46,7.47,7.45,7.46,81600.0,6.0094,6.0174,6.0013,6.0094,81600.0
2009-09-18 12:10:00,7.45,7.47,7.44,7.44,140400.0,6.0013,6.0174,5.9933,5.9933,140400.0
2009-09-18 12:20:00,7.44,7.44,7.42,7.43,102000.0,5.9933,5.9933,5.9772,5.9852,102000.0
2009-09-18 12:30:00,7.43,7.46,7.43,7.46,83200.0,5.9852,6.0094,5.9852,6.0094,83200.0
2009-09-18 12:40:00,7.46,7.47,7.46,7.46,70000.0,6.0094,6.0174,6.0094,6.0094,70000.0
2009-09-18 12:50:00,7.46,7.47,7.46,7.47,88800.0,6.0094,6.0174,6.0094,6.0174,88800.0
2009-09-18 13:00:00,7.46,7.47,7.46,7.47,102400.0,6.0094,6.0174,6.0094,6.0174,102400.0
2009-09-18 13:10:00,7.47,7.47,7.46,7.47,67200.0,6.0174,6.0174,6.0094,6.0174,67200.0
2009-09-18 13:20:00,7.47,7.48,7.46,7.47,60800.0,6.0174,6.0255,6.0094,6.0174,60800.0
2009-09-18 13:30:00,7.47,7.47,7.46,7.47,60800.0,6.0174,6.0174,6.0094,6.0174,60800.0
2009-09-18 13:40:00,7.47,7.48,7.47,7.47,125600.0,6.0174,6.0255,6.0174,6.0174,125600.0
2009-09-18 13:50:00,7.47,7.47,7.46,7.46,40000.0,6.0174,6.0174,6.0094,6.0094,40000.0
2009-09-18 14:00:00,7.46,7.46,7.45,7.45,65600.0,6.0094,6.0094,6.0013,6.0013,65600.0
2009-09-18 14:10:00,7.45,7.46,7.45,7.46,103600.0,6.0013,6.0094,6.0013,6.0094,103600.0
2009-09-18 14:20:00,7.46,7.46,7.45,7.45,64400.0,6.0094,6.0094,6.0013,6.0013,64400.0
2009-09-18 14:30:00,7.45,7.45,7.44,7.45,76400.0,6.0013,6.0013,5.9933,6.0013,76400.0
2009-09-18 14:40:00,7.45,7.47,7.45,7.46,93600.0,6.0013,6.0174,6.0013,6.0094,93600.0
2009-09-18 14:50:00,7.46,7.47,7.45,7.46,72400.0,6.0094,6.0174,6.0013,6.0094,72400.0
2009-09-18 15:00:00,7.46,7.47,7.45,7.46,246800.0,6.0094,6.0174,6.0013,6.0094,246800.0
2009-09-18 15:10:00,7.46,7.47,7.46,7.46,132800.0,6.0094,6.0174,6.0094,6.0094,132800.0
2009-09-18 15:20:00,7.46,7.47,7.45,7.45,295600.0,6.0094,6.0174,6.0013,6.0013,295600.0
2009-09-18 15:30:00,7.45,7.47,7.45,7.46,251600.0,6.0013,6.0174,6.0013,6.0094,251600.0
2009-09-18 15:40:00,7.46,7.47,7.45,7.46,263600.0,6.0094,6.0174,6.0013,6.0094,263600.0
2009-09-18 15:50:00,7.46,7.46,7.44,7.44,639600.0,6.0094,6.0094,5.9933,5.9933,639600.0
2009-09-21 09:30:00,7.42,7.42,7.37,7.38,90800.0,5.9772,5.9772,5.9369,5.9449,90800.0
2009-09-21 09:40:00,7.39,7.41,7.38,7.4,47600.0,5.953,5.9691,5.9449,5.961,47600.0
2009-09-21 09:50:00,7.4,7.42,7.36,7.37,143600.0,5.961,5.9772,5.9288,5.9369,143600.0
2009-09-21 10:00:00,7.37,7.39,7.35,7.38,69200.0,5.9369,5.953,5.9208,5.9449,69200.0
2009-09-21 10:10:00,7.37,7.39,7.36,7.39,47200.0,5.9369,5.953,5.9288,5.953,47200.0
2009-09-21 10:20:00,7.39,7.4,7.39,7.39,65600.0,5.953,5.961,5.953,5.953,65600.0
2009-09-21 10:30:00,7.39,7.4,7.37,7.37,61600.0,5.953,5.961,5.9369,5.9369,61600.0
2009-09-21 10:40:00,7.37,7.37,7.35,7.36,130400.0,5.9369,5.9369,5.9208,5.9288,130400.0
2009-09-21 10:50:00,7.37,7.37,7.36,7.36,165200.0,5.9369,5.9369,5.9288,5.9288,165200.0
2009-09-21 11:00:00,7.36,7.4,7.35,7.4,135200.0,5.9288,5.961,5.9208,5.961,135200.0
2009-09-21 11:10:00,7.4,7.44,7.4,7.43,71600.0,5.961,5.9933,5.961,5.9852,71600.0
2009-09-21 11:20:00,7.43,7.44,7.43,7.43,55200.0,5.9852,5.9933,5.9852,5.9852,55200.0
2009-09-21 11:30:00,7.43,7.46,7.42,7.45,70800.0,5.9852,6.0094,5.9772,6.0013,70800.0
2009-09-21 11:40:00,7.45,7.46,7.43,7.44,66800.0,6.0013,6.0094,5.9852,5.9933,66800.0
2009-09-21 11:50:00,7.44,7.44,7.42,7.43,52800.0,5.9933,5.9933,5.9772,5.9852,52800.0
2009-09-21 12:00:00,7.43,7.43,7.41,7.41,120000.0,5.9852,5.9852,5.9691,5.9691,120000.0
2009-09-21 12:10:00,7.41,7.43,7.41,7.42,64400.0,5.9691,5.9852,5.9691,5.9772,64400.0
2009-09-21 12:20:00,7.42,7.43,7.41,7.42,80400.0,5.9772,5.9852,5.9691,5.9772,80400.0
2009-09-21 12:30:00,7.43,7.43,7.42,7.43,32800.0,5.9852,5.9852,5.9772,5.9852,32800.0
2009-09-21 12:40:00,7.43,7.43,7.42,7.42,49200.0,5.9852,5.9852,5.9772,5.9772,49200.0
2009-09-21 12:50:00,7.42,7.43,7.42,7.42,33200.0,5.9772,5.9852,5.9772,5.9772,33200.0
2009-09-21 13:00:00,7.42,7.43,7.41,7.41,62800.0,5.9772,5.9852,5.9691,5.9691,62800.0
2009-09-21 13:10:00,7.42,7.43,7.42,7.43,21200.0,5.9772,5.9852,5.9772,5.9852,21200.0
2009-09-21 13:20:00,7.43,7.45,7.43,7.45,53200.0,5.9852,6.0013,5.9852,6.0013,53200.0
2009-09-21 13:30:00,7.45,7.45,7.44,7.45,91600.0,6.0013,6.0013,5.9933,6.0013,91600.0
2009-09-21 13:40:00,7.45,7.45,7.44,7.44,48800.0,6.0013,6.0013,5.9933,5.9933,48800.0
2009-09-21 13:50:00,7.44,7.45,7.44,7.44,47600.0,5.9933,6.0013,5.9933,5.9933,47600.0
2009-09-21 14:00:00,7.45,7.45,7.43,7.43,88800.0,6.0013,6.0013,5.9852,5.9852,88800.0
2009-09-21 14:10:00,7.43,7.43,7.41,7.42,61600.0,5.9852,5.9852,5.9691,5.9772,61600.0
2009-09-21 14:20:00,7.42,7.42,7.41,7.42,25600.0,5.9772,5.9772,5.9691,5.9772,25600.0
2009-09-21 14:30:00,7.42,7.43,7.42,7.42,33600.0,5.9772,5.9852,5.9772,5.9772,33600.0
2009-09-21 14:40:00,7.42,7.44,7.42,7.43,66000.0,5.9772,5.9933,5.9772,5.9852,66000.0
2009-09-21 14:50:00,7.43,7.43,7.42,7.42,54000.0,5.9852,5.9852,5.9772,5.9772,54000.0
2009-09-21 15:00:00,7.42,7.43,7.42,7.43,49600.0,5.9772,5.9852,5.9772,5.9852,49600.0
2009-09-21 15:10:00,7.43,7.45,7.42,7.44,123200.0,5.9852,6.0013,5.9772,5.9933,123200.0
2009-09-21 15:20:00,7.44,7.45,7.42,7.43,83200.0,5.9933,6.0013,5.9772,5.9852,83200.0
2009-09-21 15:30:00,7.42,7.43,7.41,7.42,185600.0,5.9772,5.9852,5.9691,5.9772,185600.0
2009-09-21 15:40:00,7.42,7.43,7.41,7.42,173200.0,5.9772,5.9852,5.9691,5.9772,173200.0
2009-09-21 15:50:00,7.42,7.43,7.41,7.42,362800.0,5.9772,5.9852,5.9691,5.9772,362800.0
2009-09-22 09:30:00,7.44,7.48,7.42,7.48,249200.0,5.9933,6.0255,5.9772,6.0255,249200.0
2009-09-22 09:40:00,7.48,7.49,7.46,7.46,86800.0,6.0255,6.0335,6.0094,6.0094,86800.0
2009-09-22 09:50:00,7.47,7.49,7.47,7.47,93200.0,6.0174,6.0335,6.0174,6.0174,93200.0
2009-09-22 10:00:00,7.47,7.49,7.47,7.48,112000.0,6.0174,6.0335,6.0174,6.0255,112000.0
2009-09-22 10:10:00,7.48,7.49,7.47,7.47,65200.0,6.0255,6.0335,6.0174,6.0174,65200.0
2009-09-22 10:20:00,7.47,7.47,7.47,7.47,62000.0,6.0174,6.0174,6.0174,6.0174,62000.0
2009-09-22 10:30:00,7.47,7.48,7.46,7.48,162000.0,6.0174,6.0255,6.0094,6.0255,162000.0
2009-09-22 10:40:00,7.48,7.49,7.47,7.49,100000.0,6.0255,6.0335,6.0174,6.0335,100000.0
2009-09-22 10:50:00,7.49,7.5,7.49,7.49,57200.0,6.0335,6.0416,6.0335,6.0335,57200.0
2009-09-22 11:00:00,7.49,7.49,7.48,7.49,70400.0,6.0335,6.0335,6.0255,6.0335,70400.0
2009-09-22 11:10:00,7.49,7.49,7.47,7.48,44800.0,6.0335,6.0335,6.0174,6.0255,44800.0
2009-09-22 11:20:00,7.48,7.48,7.47,7.48,35600.0,6.0255,6.0255,6.0174,6.0255,35600.0
2009-09-22 11:30:00,7.48,7.48,7.47,7.47,34000.0,6.0255,6.0255,6.0174,6.0174,34000.0
2009-09-22 11:40:00,7.47,7.48,7.47,7.48,32400.0,6.0174,6.0255,6.0174,6.0255,32400.0
2009-09-22 11:50:00,7.48,7.49,7.48,7.48,37600.0,6.0255,6.0335,6.0255,6.0255,37600.0
2009-09-22 12:00:00,7.49,7.5,7.49,7.5,48400.0,6.0335,6.0416,6.0335,6.0416,48400.0
2009-09-22 12:10:00,7.49,7.5,7.49,7.5,52000.0,6.0335,6.0416,6.0335,6.0416,52000.0
2009-09-22 12:20:00,7.5,7.5,7.48,7.48,37200.0,6.0416,6.0416,6.0255,6.0255,37200.0
2009-09-22 12:30:00,7.48,7.48,7.48,7.48,31600.0,6.0255,6.0255,6.0255,6.0255,31600.0
2009-09-22 12:40:00,7.48,7.48,7.47,7.48,34400.0,6.0255,6.0255,6.0174,6.0255,34400.0
2009-09-22 12:50:00,7.48,7.48,7.47,7.47,20000.0,6.0255,6.0255,6.0174,6.0174,20000.0
2009-09-22 13:00:00,7.48,7.48,7.47,7.48,36800.0,6.0255,6.0255,6.0174,6.0255,36800.0
2009-09-22 13:10:00,7.48,7.49,7.47,7.48,124000.0,6.0255,6.0335,6.0174,6.0255,124000.0
2009-09-22 13:20:00,7.48,7.48,7.47,7.48,110400.0,6.0255,6.0255,6.0174,6.0255,110400.0
2009-09-22 13:30:00,7.48,7.48,7.47,7.48,109600.0,6.0255,6.0255,6.0174,6.0255,109600.0
2009-09-22 13:40:00,7.47,7.48,7.47,7.48,169600.0,6.0174,6.0255,6.0174,6.0255,169600.0
2009-09-22 13:50:00,7.48,7.48,7.47,7.48,105200.0,6.0255,6.0255,6.0174,6.0255,105200.0
2009-09-22 14:00:00,7.48,7.48,7.46,7.46,134800.0,6.0255,6.0255,6.0094,6.0094,134800.0
2009-09-22 14:10:00,7.46,7.47,7.45,7.45,48400.0,6.0094,6.0174,6.0013,6.0013,48400.0
2009-09-22 14:20:00,7.45,7.47,7.45,7.46,111600.0,6.0013,6.0174,6.0013,6.0094,111600.0
2009-09-22 14:30:00,7.46,7.47,7.45,7.46,93200.0,6.0094,6.0174,6.0013,6.0094,93200.0
2009-09-22 14:40:00,7.46,7.46,7.45,7.45,98800.0,6.0094,6.0094,6.0013,6.0013,98800.0
2009-09-22 14:50:00,7.45,7.46,7.44,7.46,153600.0,6.0013,6.0094,5.9933,6.0094,153600.0
2009-09-22 15:00:00,7.46,7.46,7.44,7.45,61600.0,6.0094,6.0094,5.9933,6.0013,61600.0
2009-09-22 15:10:00,7.45,7.46,7.45,7.45,165200.0,6.0013,6.0094,6.0013,6.0013,165200.0
2009-09-22 15:20:00,7.45,7.46,7.45,7.45,94800.0,6.0013,6.0094,6.0013,6.0013,94800.0
2009-09-22 15:30:00,7.45,7.47,7.45,7.47,154400.0,6.0013,6.0174,6.0013,6.0174,154400.0
2009-09-22 15:40:00,7.47,7.48,7.47,7.48,292000.0,6.0174,6.0255,6.0174,6.0255,292000.0
2009-09-22 15:50:00,7.48,7.48,7.43,7.45,624800.0,6.0255,6.0255,5.9852,6.0013,624800.0
2009-09-23 09:30:00,7.26,7.38,7.1,7.13,742400.0,5.8483,5.9449,5.7194,5.7435,742400.0
2009-09-23 09:40:00,7.13,7.15,7.1,7.14,326000.0,5.7435,5.7597,5.7194,5.7516,326000.0
2009-09-23 09:50:00,7.14,7.15,7.11,7.13,292000.0,5.7516,5.7597,5.7274,5.7435,292000.0
2009-09-23 10:00:00,7.13,7.16,7.12,7.16,191600.0,5.7435,5.7677,5.7355,5.7677,191600.0
2009-09-23 10:10:00,7.15,7.18,7.14,7.18,415200.0,5.7597,5.7838,5.7516,5.7838,415200.0
2009-09-23 10:20:00,7.19,7.19,7.15,7.17,176400.0,5.7919,5.7919,5.7597,5.7758,176400.0
2009-09-23 10:30:00,7.17,7.18,7.14,7.14,263600.0,5.7758,5.7838,5.7516,5.7516,263600.0
2009-09-23 10:40:00,7.14,7.18,7.14,7.17,125200.0,5.7516,5.7838,5.7516,5.7758,125200.0
2009-09-23 10:50:00,7.18,7.18,7.16,7.17,161200.0,5.7838,5.7838,5.7677,5.7758,161200.0
2009-09-23 11:00:00,7.17,7.18,7.16,7.18,86400.0,5.7758,5.7838,5.7677,5.7838,86400.0
2009-09-23 11:10:00,7.18,7.18,7.16,7.18,240800.0,5.7838,5.7838,5.7677,5.7838,240800.0
2009-09-23 11:20:00,7.18,7.18,7.18,7.18,29200.0,5.7838,5.7838,5.7838,5.7838,29200.0
2009-09-23 11:30:00,7.18,7.18,7.17,7.18,60400.0,5.7838,5.7838,5.7758,5.7838,60400.0
2009-09-23 11:40:00,7.18,7.18,7.17,7.17,133200.0,5.7838,5.7838,5.7758,5.7758,133200.0
2009-09-23 11:50:00,7.17,7.18,7.17,7.17,119600.0,5.7758,5.7838,5.7758,5.7758,119600.0
2009-09-23 12:00:00,7.17,7.17,7.17,7.17,170000.0,5.7758,5.7758,5.7758,5.7758,170000.0
2009-09-23 12:10:00,7.17,7.17,7.16,7.17,248000.0,5.7758,5.7758,5.7677,5.7758,248000.0
2009-09-23 12:20:00,7.17,7.18,7.17,7.17,98000.0,5.7758,5.7838,5.7758,5.7758,98000.0
2009-09-23 12:30:00,7.17,7.18,7.16,7.17,119200.0,5.7758,5.7838,5.7677,5.7758,119200.0
2009-09-23 12:40:00,7.17,7.18,7.17,7.17,120000.0,5.7758,5.7838,5.7758,5.7758,120000.0
2009-09-23 12:50:00,7.17,7.18,7.17,7.18,91200.0,5.7758,5.7838,5.7758,5.7838,91200.0
2009-09-23 13:00:00,7.17,7.18,7.17,7.18,115200.0,5.7758,5.7838,5.7758,5.7838,115200.0
2009-09-23 13:10:00,7.18,7.2,7.18,7.2,57200.0,5.7838,5.7999,5.7838,5.7999,57200.0
2009-09-23 13:20:00,7.2,7.2,7.2,7.2,74000.0,5.7999,5.7999,5.7999,5.7999,74000.0
2009-09-23 13:30:00,7.2,7.21,7.2,7.2,91600.0,5.7999,5.808,5.7999,5.7999,91600.0
2009-09-23 13:40:00,7.2,7.21,7.2,7.21,85200.0,5.7999,5.808,5.7999,5.808,85200.0
2009-09-23 13:50:00,7.21,7.22,7.21,7.22,84400.0,5.808,5.816,5.808,5.816,84400.0
2009-09-23 14:00:00,7.21,7.22,7.2,7.21,253600.0,5.808,5.816,5.7999,5.808,253600.0
2009-09-23 14:10:00,7.21,7.23,7.19,7.23,251200.0,5.808,5.8241,5.7919,5.8241,251200.0
2009-09-23 14:20:00,7.23,7.24,7.18,7.2,296800.0,5.8241,5.8322,5.7838,5.7999,296800.0
2009-09-23 14:30:00,7.2,7.22,7.19,7.21,503600.0,5.7999,5.816,5.7919,5.808,503600.0
2009-09-23 14:40:00,7.21,7.21,7.17,7.18,420800.0,5.808,5.808,5.7758,5.7838,420800.0
2009-09-23 14:50:00,7.18,7.18,7.15,7.16,214000.0,5.7838,5.7838,5.7597,5.7677,214000.0
2009-09-23 15:00:00,7.16,7.16,7.14,7.14,494800.0,5.7677,5.7677,5.7516,5.7516,494800.0
2009-09-23 15:10:00,7.14,7.14,7.09,7.1,878400.0,5.7516,5.7516,5.7113,5.7194,878400.0
2009-09-23 15:20:00,7.1,7.11,7.07,7.08,554400.0,5.7194,5.7274,5.6952,5.7033,554400.0
2009-09-23 15:30:00,7.08,7.1,7.05,7.1,676000.0,5.7033,5.7194,5.6791,5.7194,676000.0
2009-09-23 15:40:00,7.1,7.11,7.1,7.1,1375200.0,5.7194,5.7274,5.7194,5.7194,1375200.0
2009-09-23 15:50:00,7.1,7.11,7.08,7.09,2378400.0,5.7194,5.7274,5.7033,5.7113,2378400.0
2009-09-24 09:30:00,7.36,7.38,7.3,7.36,1164000.0,5.9288,5.9449,5.8805,5.9288,1164000.0
2009-09-24 09:40:00,7.36,7.45,7.36,7.45,1197600.0,5.9288,6.0013,5.9288,6.0013,1197600.0
2009-09-24 09:50:00,7.45,7.47,7.44,7.46,645200.0,6.0013,6.0174,5.9933,6.0094,645200.0
2009-09-24 10:00:00,7.46,7.46,7.4,7.41,784400.0,6.0094,6.0094,5.961,5.9691,784400.0
2009-09-24 10:10:00,7.41,7.42,7.37,7.39,802400.0,5.9691,5.9772,5.9369,5.953,802400.0
2009-09-24 10:20:00,7.39,7.48,7.39,7.48,503600.0,5.953,6.0255,5.953,6.0255,503600.0
2009-09-24 10:30:00,7.47,7.48,7.41,7.42,512400.0,6.0174,6.0255,5.9691,5.9772,512400.0
2009-09-24 10:40:00,7.42,7.42,7.36,7.38,572000.0,5.9772,5.9772,5.9288,5.9449,572000.0
2009-09-24 10:50:00,7.38,7.44,7.37,7.43,224800.0,5.9449,5.9933,5.9369,5.9852,224800.0
2009-09-24 11:00:00,7.43,7.44,7.43,7.43,342000.0,5.9852,5.9933,5.9852,5.9852,342000.0
2009-09-24 11:10:00,7.43,7.44,7.42,7.43,299200.0,5.9852,5.9933,5.9772,5.9852,299200.0
2009-09-24 11:20:00,7.44,7.44,7.42,7.43,183600.0,5.9933,5.9933,5.9772,5.9852,183600.0
2009-09-24 11:30:00,7.42,7.46,7.42,7.46,412400.0,5.9772,6.0094,5.9772,6.0094,412400.0
2009-09-24 11:40:00,7.46,7.47,7.4,7.43,343600.0,6.0094,6.0174,5.961,5.9852,343600.0
2009-09-24 11:50:00,7.43,7.43,7.38,7.4,156400.0,5.9852,5.9852,5.9449,5.961,156400.0
2009-09-24 12:00:00,7.4,7.41,7.38,7.41,223600.0,5.961,5.9691,5.9449,5.9691,223600.0
2009-09-24 12:10:00,7.4,7.4,7.38,7.39,127600.0,5.961,5.961,5.9449,5.953,127600.0
2009-09-24 12:20:00,7.39,7.4,7.39,7.4,134400.0,5.953,5.961,5.953,5.961,134400.0
2009-09-24 12:30:00,7.4,7.4,7.38,7.39,103200.0,5.961,5.961,5.9449,5.953,103200.0
2009-09-24 12:40:00,7.39,7.39,7.38,7.38,82800.0,5.953,5.953,5.9449,5.9449,82800.0
2009-09-24 12:50:00,7.39,7.41,7.39,7.4,206800.0,5.953,5.9691,5.953,5.961,206800.0
2009-09-24 13:00:00,7.4,7.4,7.39,7.4,791600.0,5.961,5.961,5.953,5.961,791600.0
2009-09-24 13:10:00,7.4,7.42,7.4,7.41,164400.0,5.961,5.9772,5.961,5.9691,164400.0
2009-09-24 13:20:00,7.41,7.42,7.39,7.42,266400.0,5.9691,5.9772,5.953,5.9772,266400.0
2009-09-24 13:30:00,7.41,7.41,7.4,7.4,177600.0,5.9691,5.9691,5.961,5.961,177600.0
2009-09-24 13:40:00,7.4,7.41,7.39,7.4,115600.0,5.961,5.9691,5.953,5.961,115600.0
2009-09-24 13:50:00,7.41,7.42,7.4,7.42,175200.0,5.9691,5.9772,5.961,5.9772,175200.0
2009-09-24 14:00:00,7.42,7.43,7.42,7.43,237200.0,5.9772,5.9852,5.9772,5.9852,237200.0
2009-09-24 14:10:00,7.43,7.43,7.41,7.43,221600.0,5.9852,5.9852,5.9691,5.9852,221600.0
2009-09-24 14:20:00,7.43,7.44,7.42,7.43,240800.0,5.9852,5.9933,5.9772,5.9852,240800.0
2009-09-24 14:30:00,7.43,7.44,7.43,7.44,262800.0,5.9852,5.9933,5.9852,5.9933,262800.0
2009-09-24 14:40:00,7.44,7.45,7.43,7.45,257600.0,5.9933,6.0013,5.9852,6.0013,257600.0
2009-09-24 14:50:00,7.45,7.47,7.45,7.46,284000.0,6.0013,6.0174,6.0013,6.0094,284000.0
2009-09-24 15:00:00,7.47,7.47,7.43,7.46,545200.0,6.0174,6.0174,5.9852,6.0094,545200.0
2009-09-24 15:10:00,7.46,7.5,7.46,7.49,388400.0,6.0094,6.0416,6.0094,6.0335,388400.0
2009-09-24 15:20:00,7.49,7.53,7.49,7.52,566400.0,6.0335,6.0658,6.0335,6.0577,566400.0
2009-09-24 15:30:00,7.52,7.55,7.52,7.54,915600.0,6.0577,6.0819,6.0577,6.0738,915600.0
2009-09-24 15:40:00,7.54,7.56,7.53,7.55,865200.0,6.0738,6.0899,6.0658,6.0819,865200.0
2009-09-24 15:50:00,7.55,7.57,7.55,7.55,1632400.0,6.0819,6.098,6.0819,6.0819,1632400.0
2009-09-25 09:30:00,7.54,7.61,7.52,7.59,311200.0,6.0738,6.1302,6.0577,6.1141,311200.0
2009-09-25 09:40:00,7.59,7.61,7.58,7.59,291600.0,6.1141,6.1302,6.106,6.1141,291600.0
2009-09-25 09:50:00,7.59,7.6,7.55,7.58,140800.0,6.1141,6.1222,6.0819,6.106,140800.0
2009-09-25 10:00:00,7.58,7.61,7.55,7.58,178400.0,6.106,6.1302,6.0819,6.106,178400.0
2009-09-25 10:10:00,7.59,7.6,7.56,7.58,127600.0,6.1141,6.1222,6.0899,6.106,127600.0
2009-09-25 10:20:00,7.58,7.58,7.54,7.55,174000.0,6.106,6.106,6.0738,6.0819,174000.0
2009-09-25 10:30:00,7.55,7.56,7.54,7.55,112800.0,6.0819,6.0899,6.0738,6.0819,112800.0
2009-09-25 10:40:00,7.55,7.55,7.54,7.55,77200.0,6.0819,6.0819,6.0738,6.0819,77200.0
2009-09-25 10:50:00,7.55,7.56,7.54,7.56,140800.0,6.0819,6.0899,6.0738,6.0899,140800.0
2009-09-25 11:00:00,7.56,7.57,7.54,7.55,212800.0,6.0899,6.098,6.0738,6.0819,212800.0
2009-09-25 11:10:00,7.55,7.55,7.53,7.54,141600.0,6.0819,6.0819,6.0658,6.0738,141600.0
2009-09-25 11:20:00,7.54,7.54,7.52,7.52,140000.0,6.0738,6.0738,6.0577,6.0577,140000.0
2009-09-25 11:30:00,7.52,7.53,7.5,7.51,106800.0,6.0577,6.0658,6.0416,6.0497,106800.0
2009-09-25 11:40:00,7.51,7.52,7.51,7.52,91200.0,6.0497,6.0577,6.0497,6.0577,91200.0
2009-09-25 11:50:00,7.52,7.52,7.5,7.5,59200.0,6.0577,6.0577,6.0416,6.0416,59200.0
2009-09-25 12:00:00,7.51,7.51,7.5,7.51,157200.0,6.0497,6.0497,6.0416,6.0497,157200.0
2009-09-25 12:10:00,7.51,7.51,7.48,7.49,168400.0,6.0497,6.0497,6.0255,6.0335,168400.0
2009-09-25 12:20:00,7.49,7.5,7.47,7.49,111200.0,6.0335,6.0416,6.0174,6.0335,111200.0
2009-09-25 12:30:00,7.49,7.5,7.49,7.5,48000.0,6.0335,6.0416,6.0335,6.0416,48000.0
2009-09-25 12:40:00,7.5,7.5,7.49,7.5,52800.0,6.0416,6.0416,6.0335,6.0416,52800.0
2009-09-25 12:50:00,7.5,7.5,7.49,7.5,60400.0,6.0416,6.0416,6.0335,6.0416,60400.0
2009-09-25 13:00:00,7.49,7.5,7.49,7.49,38800.0,6.0335,6.0416,6.0335,6.0335,38800.0
2009-09-25 13:10:00,7.49,7.5,7.49,7.5,58000.0,6.0335,6.0416,6.0335,6.0416,58000.0
2009-09-25 13:20:00,7.5,7.5,7.49,7.5,127200.0,6.0416,6.0416,6.0335,6.0416,127200.0
2009-09-25 13:30:00,7.5,7.5,7.49,7.49,99200.0,6.0416,6.0416,6.0335,6.0335,99200.0
2009-09-25 13:40:00,7.49,7.5,7.49,7.5,70800.0,6.0335,6.0416,6.0335,6.0416,70800.0
2009-09-25 13:50:00,7.5,7.53,7.5,7.53,185600.0,6.0416,6.0658,6.0416,6.0658,185600.0
2009-09-25 14:00:00,7.53,7.54,7.52,7.54,136000.0,6.0658,6.0738,6.0577,6.0738,136000.0
2009-09-25 14:10:00,7.54,7.54,7.51,7.52,87600.0,6.0738,6.0738,6.0497,6.0577,87600.0
2009-09-25 14:20:00,7.52,7.53,7.51,7.52,80800.0,6.0577,6.0658,6.0497,6.0577,80800.0
2009-09-25 14:30:00,7.52,7.53,7.52,7.52,103600.0,6.0577,6.0658,6.0577,6.0577,103600.0
2009-09-25 14:40:00,7.53,7.54,7.52,7.53,240400.0,6.0658,6.0738,6.0577,6.0658,240400.0
2009-09-25 14:50:00,7.53,7.55,7.53,7.55,108000.0,6.0658,6.0819,6.0658,6.0819,108000.0
2009-09-25 15:00:00,7.55,7.55,7.53,7.53,128400.0,6.0819,6.0819,6.0658,6.0658,128400.0
2009-09-25 15:10:00,7.53,7.54,7.53,7.53,128400.0,6.0658,6.0738,6.0658,6.0658,128400.0
2009-09-25 15:20:00,7.53,7.53,7.53,7.53,119200.0,6.0658,6.0658,6.0658,6.0658,119200.0
2009-09-25 15:30:00,7.53,7.53,7.53,7.53,300400.0,6.0658,6.0658,6.0658,6.0658,300400.0
2009-09-25 15:40:00,7.53,7.53,7.53,7.53,284000.0,6.0658,6.0658,6.0658,6.0658,284000.0
2009-09-25 15:50:00,7.53,7.53,7.51,7.52,1050000.0,6.0658,6.0658,6.0497,6.0577,1050000.0
2009-09-28 09:30:00,7.54,7.55,7.54,7.54,14800.0,6.0738,6.0819,6.0738,6.0738,14800.0
2009-09-28 09:40:00,7.55,7.62,7.54,7.61,225200.0,6.0819,6.1383,6.0738,6.1302,225200.0
2009-09-28 09:50:00,7.61,7.63,7.6,7.62,86400.0,6.1302,6.1463,6.1222,6.1383,86400.0
2009-09-28 10:00:00,7.62,7.66,7.62,7.66,222000.0,6.1383,6.1705,6.1383,6.1705,222000.0
2009-09-28 10:10:00,7.65,7.67,7.65,7.66,178400.0,6.1624,6.1785,6.1624,6.1705,178400.0
2009-09-28 10:20:00,7.66,7.68,7.64,7.68,162800.0,6.1705,6.1866,6.1544,6.1866,162800.0
2009-09-28 10:30:00,7.68,7.71,7.68,7.69,149200.0,6.1866,6.2108,6.1866,6.1947,149200.0
2009-09-28 10:40:00,7.69,7.7,7.69,7.69,77200.0,6.1947,6.2027,6.1947,6.1947,77200.0
2009-09-28 10:50:00,7.69,7.69,7.67,7.68,87200.0,6.1947,6.1947,6.1785,6.1866,87200.0
2009-09-28 11:00:00,7.68,7.68,7.67,7.67,76000.0,6.1866,6.1866,6.1785,6.1785,76000.0
2009-09-28 11:10:00,7.67,7.67,7.66,7.67,50400.0,6.1785,6.1785,6.1705,6.1785,50400.0
2009-09-28 11:20:00,7.67,7.68,7.66,7.66,108400.0,6.1785,6.1866,6.1705,6.1705,108400.0
2009-09-28 11:30:00,7.66,7.68,7.66,7.68,77600.0,6.1705,6.1866,6.1705,6.1866,77600.0
2009-09-28 11:40:00,7.68,7.69,7.67,7.68,96800.0,6.1866,6.1947,6.1785,6.1866,96800.0
2009-09-28 11:50:00,7.68,7.68,7.67,7.67,44800.0,6.1866,6.1866,6.1785,6.1785,44800.0
2009-09-28 12:00:00,7.67,7.68,7.67,7.68,78800.0,6.1785,6.1866,6.1785,6.1866,78800.0
2009-09-28 12:10:00,7.68,7.68,7.67,7.67,27200.0,6.1866,6.1866,6.1785,6.1785,27200.0
2009-09-28 12:20:00,7.67,7.68,7.67,7.68,45200.0,6.1785,6.1866,6.1785,6.1866,45200.0
2009-09-28 12:30:00,7.68,7.68,7.67,7.68,46000.0,6.1866,6.1866,6.1785,6.1866,46000.0
2009-09-28 12:40:00,7.68,7.68,7.67,7.68,101600.0,6.1866,6.1866,6.1785,6.1866,101600.0
2009-09-28 12:50:00,7.68,7.68,7.67,7.68,84000.0,6.1866,6.1866,6.1785,6.1866,84000.0
2009-09-28 13:00:00,7.68,7.7,7.68,7.7,93200.0,6.1866,6.2027,6.1866,6.2027,93200.0
2009-09-28 13:10:00,7.7,7.7,7.69,7.7,52000.0,6.2027,6.2027,6.1947,6.2027,52000.0
2009-09-28 13:20:00,7.7,7.7,7.68,7.69,122000.0,6.2027,6.2027,6.1866,6.1947,122000.0
2009-09-28 13:30:00,7.69,7.7,7.69,7.7,93200.0,6.1947,6.2027,6.1947,6.2027,93200.0
2009-09-28 13:40:00,7.7,7.71,7.68,7.68,128800.0,6.2027,6.2108,6.1866,6.1866,128800.0
2009-09-28 13:50:00,7.68,7.68,7.67,7.68,132000.0,6.1866,6.1866,6.1785,6.1866,132000.0
2009-09-28 14:00:00,7.68,7.68,7.66,7.67,98000.0,6.1866,6.1866,6.1705,6.1785,98000.0
2009-09-28 14:10:00,7.66,7.67,7.66,7.66,68000.0,6.1705,6.1785,6.1705,6.1705,68000.0
2009-09-28 14:20:00,7.66,7.67,7.65,7.66,94800.0,6.1705,6.1785,6.1624,6.1705,94800.0
2009-09-28 14:30:00,7.66,7.67,7.65,7.66,90000.0,6.1705,6.1785,6.1624,6.1705,90000.0
2009-09-28 14:40:00,7.66,7.67,7.66,7.66,54400.0,6.1705,6.1785,6.1705,6.1705,54400.0
2009-09-28 14:50:00,7.66,7.66,7.65,7.65,94800.0,6.1705,6.1705,6.1624,6.1624,94800.0
2009-09-28 15:00:00,7.65,7.65,7.64,7.65,96400.0,6.1624,6.1624,6.1544,6.1624,96400.0
2009-09-28 15:10:00,7.65,7.65,7.65,7.65,123200.0,6.1624,6.1624,6.1624,6.1624,123200.0
2009-09-28 15:20:00,7.65,7.66,7.65,7.65,94800.0,6.1624,6.1705,6.1624,6.1624,94800.0
2009-09-28 15:30:00,7.65,7.66,7.65,7.65,157200.0,6.1624,6.1705,6.1624,6.1624,157200.0
2009-09-28 15:40:00,7.65,7.66,7.65,7.65,222000.0,6.1624,6.1705,6.1624,6.1624,222000.0
2009-09-28 15:50:00,7.66,7.67,7.65,7.67,486400.0,6.1705,6.1785,6.1624,6.1785,486400.0
2009-09-29 09:30:00,7.62,7.68,7.62,7.65,107200.0,6.1383,6.1866,6.1383,6.1624,107200.0
2009-09-29 09:40:00,7.65,7.66,7.63,7.64,85200.0,6.1624,6.1705,6.1463,6.1544,85200.0
2009-09-29 09:50:00,7.64,7.7,7.64,7.7,132400.0,6.1544,6.2027,6.1544,6.2027,132400.0
2009-09-29 10:00:00,7.69,7.69,7.6,7.65,225200.0,6.1947,6.1947,6.1222,6.1624,225200.0
2009-09-29 10:10:00,7.65,7.68,7.64,7.65,116800.0,6.1624,6.1866,6.1544,6.1624,116800.0
2009-09-29 10:20:00,7.66,7.67,7.65,7.67,64400.0,6.1705,6.1785,6.1624,6.1785,64400.0
2009-09-29 10:30:00,7.67,7.68,7.66,7.67,110000.0,6.1785,6.1866,6.1705,6.1785,110000.0
2009-09-29 10:40:00,7.67,7.67,7.64,7.65,66400.0,6.1785,6.1785,6.1544,6.1624,66400.0
2009-09-29 10:50:00,7.66,7.66,7.61,7.61,86400.0,6.1705,6.1705,6.1302,6.1302,86400.0
2009-09-29 11:00:00,7.61,7.63,7.61,7.63,64800.0,6.1302,6.1463,6.1302,6.1463,64800.0
2009-09-29 11:10:00,7.63,7.63,7.61,7.63,48400.0,6.1463,6.1463,6.1302,6.1463,48400.0
2009-09-29 11:20:00,7.63,7.63,7.61,7.63,38000.0,6.1463,6.1463,6.1302,6.1463,38000.0
2009-09-29 11:30:00,7.63,7.64,7.63,7.63,45200.0,6.1463,6.1544,6.1463,6.1463,45200.0
2009-09-29 11:40:00,7.64,7.64,7.59,7.6,67200.0,6.1544,6.1544,6.1141,6.1222,67200.0
2009-09-29 11:50:00,7.6,7.62,7.6,7.62,39200.0,6.1222,6.1383,6.1222,6.1383,39200.0
2009-09-29 12:00:00,7.62,7.63,7.61,7.63,44000.0,6.1383,6.1463,6.1302,6.1463,44000.0
2009-09-29 12:10:00,7.64,7.64,7.62,7.64,55200.0,6.1544,6.1544,6.1383,6.1544,55200.0
2009-09-29 12:20:00,7.64,7.64,7.62,7.62,44000.0,6.1544,6.1544,6.1383,6.1383,44000.0
2009-09-29 12:30:00,7.63,7.64,7.63,7.63,76800.0,6.1463,6.1544,6.1463,6.1463,76800.0
2009-09-29 12:40:00,7.63,7.64,7.63,7.64,43200.0,6.1463,6.1544,6.1463,6.1544,43200.0
2009-09-29 12:50:00,7.64,7.65,7.63,7.65,90800.0,6.1544,6.1624,6.1463,6.1624,90800.0
2009-09-29 13:00:00,7.65,7.67,7.65,7.66,116800.0,6.1624,6.1785,6.1624,6.1705,116800.0
2009-09-29 13:10:00,7.66,7.67,7.65,7.65,74000.0,6.1705,6.1785,6.1624,6.1624,74000.0
2009-09-29 13:20:00,7.65,7.66,7.65,7.65,76800.0,6.1624,6.1705,6.1624,6.1624,76800.0
2009-09-29 13:30:00,7.65,7.65,7.64,7.64,75200.0,6.1624,6.1624,6.1544,6.1544,75200.0
2009-09-29 13:40:00,7.64,7.66,7.64,7.65,46000.0,6.1544,6.1705,6.1544,6.1624,46000.0
2009-09-29 13:50:00,7.65,7.66,7.65,7.65,46400.0,6.1624,6.1705,6.1624,6.1624,46400.0
2009-09-29 14:00:00,7.65,7.65,7.64,7.64,67600.0,6.1624,6.1624,6.1544,6.1544,67600.0
2009-09-29 14:10:00,7.64,7.64,7.62,7.63,201200.0,6.1544,6.1544,6.1383,6.1463,201200.0
2009-09-29 14:20:00,7.63,7.64,7.63,7.64,121200.0,6.1463,6.1544,6.1463,6.1544,121200.0
2009-09-29 14:30:00,7.64,7.64,7.63,7.63,91200.0,6.1544,6.1544,6.1463,6.1463,91200.0
2009-09-29 14:40:00,7.63,7.64,7.63,7.63,85600.0,6.1463,6.1544,6.1463,6.1463,85600.0
2009-09-29 14:50:00,7.63,7.64,7.63,7.64,132400.0,6.1463,6.1544,6.1463,6.1544,132400.0
2009-09-29 15:00:00,7.64,7.64,7.64,7.64,78000.0,6.1544,6.1544,6.1544,6.1544,78000.0
2009-09-29 15:10:00,7.64,7.64,7.64,7.64,59200.0,6.1544,6.1544,6.1544,6.1544,59200.0
2009-09-29 15:20:00,7.64,7.64,7.63,7.63,268400.0,6.1544,6.1544,6.1463,6.1463,268400.0
2009-09-29 15:30:00,7.63,7.63,7.62,7.62,201200.0,6.1463,6.1463,6.1383,6.1383,201200.0
2009-09-29 15:40:00,7.62,7.63,7.62,7.63,478400.0,6.1383,6.1463,6.1383,6.1463,478400.0
2009-09-29 15:50:00,7.63,7.64,7.62,7.63,976000.0,6.1463,6.1544,6.1383,6.1463,976000.0
2009-09-30 09:30:00,7.62,7.67,7.6,7.63,84400.0,6.1383,6.1785,6.1222,6.1463,84400.0
2009-09-30 09:40:00,7.63,7.63,7.55,7.55,136000.0,6.1463,6.1463,6.0819,6.0819,136000.0
2009-09-30 09:50:00,7.54,7.57,7.48,7.52,205600.0,6.0738,6.098,6.0255,6.0577,205600.0
2009-09-30 10:00:00,7.51,7.52,7.49,7.49,191600.0,6.0497,6.0577,6.0335,6.0335,191600.0
2009-09-30 10:10:00,7.49,7.52,7.49,7.5,94400.0,6.0335,6.0577,6.0335,6.0416,94400.0
2009-09-30 10:20:00,7.51,7.51,7.47,7.49,233200.0,6.0497,6.0497,6.0174,6.0335,233200.0
2009-09-30 10:30:00,7.49,7.5,7.47,7.49,108800.0,6.0335,6.0416,6.0174,6.0335,108800.0
2009-09-30 10:40:00,7.49,7.49,7.47,7.47,60800.0,6.0335,6.0335,6.0174,6.0174,60800.0
2009-09-30 10:50:00,7.48,7.48,7.45,7.46,77200.0,6.0255,6.0255,6.0013,6.0094,77200.0
2009-09-30 11:00:00,7.46,7.49,7.46,7.47,94400.0,6.0094,6.0335,6.0094,6.0174,94400.0
2009-09-30 11:10:00,7.46,7.49,7.46,7.48,107200.0,6.0094,6.0335,6.0094,6.0255,107200.0
2009-09-30 11:20:00,7.48,7.5,7.48,7.49,84800.0,6.0255,6.0416,6.0255,6.0335,84800.0
2009-09-30 11:30:00,7.49,7.51,7.49,7.5,68400.0,6.0335,6.0497,6.0335,6.0416,68400.0
2009-09-30 11:40:00,7.5,7.51,7.5,7.51,48800.0,6.0416,6.0497,6.0416,6.0497,48800.0
2009-09-30 11:50:00,7.51,7.54,7.51,7.53,51200.0,6.0497,6.0738,6.0497,6.0658,51200.0
2009-09-30 12:00:00,7.53,7.53,7.5,7.51,72800.0,6.0658,6.0658,6.0416,6.0497,72800.0
2009-09-30 12:10:00,7.52,7.54,7.51,7.53,90800.0,6.0577,6.0738,6.0497,6.0658,90800.0
2009-09-30 12:20:00,7.53,7.55,7.52,7.55,59600.0,6.0658,6.0819,6.0577,6.0819,59600.0
2009-09-30 12:30:00,7.55,7.57,7.55,7.57,100400.0,6.0819,6.098,6.0819,6.098,100400.0
2009-09-30 12:40:00,7.56,7.59,7.56,7.57,176800.0,6.0899,6.1141,6.0899,6.098,176800.0
2009-09-30 12:50:00,7.57,7.61,7.57,7.6,159600.0,6.098,6.1302,6.098,6.1222,159600.0
2009-09-30 13:00:00,7.6,7.66,7.6,7.64,276000.0,6.1222,6.1705,6.1222,6.1544,276000.0
2009-09-30 13:10:00,7.64,7.65,7.63,7.64,83200.0,6.1544,6.1624,6.1463,6.1544,83200.0
2009-09-30 13:20:00,7.64,7.65,7.63,7.63,69600.0,6.1544,6.1624,6.1463,6.1463,69600.0
2009-09-30 13:30:00,7.63,7.64,7.6,7.61,168000.0,6.1463,6.1544,6.1222,6.1302,168000.0
2009-09-30 13:40:00,7.6,7.61,7.58,7.59,108800.0,6.1222,6.1302,6.106,6.1141,108800.0
2009-09-30 13:50:00,7.59,7.6,7.58,7.59,69600.0,6.1141,6.1222,6.106,6.1141,69600.0
2009-09-30 14:00:00,7.59,7.59,7.57,7.59,73600.0,6.1141,6.1141,6.098,6.1141,73600.0
2009-09-30 14:10:00,7.59,7.61,7.59,7.61,48000.0,6.1141,6.1302,6.1141,6.1302,48000.0
2009-09-30 14:20:00,7.61,7.61,7.6,7.6,55600.0,6.1302,6.1302,6.1222,6.1222,55600.0
2009-09-30 14:30:00,7.6,7.61,7.59,7.6,50400.0,6.1222,6.1302,6.1141,6.1222,50400.0
2009-09-30 14:40:00,7.6,7.62,7.59,7.59,59200.0,6.1222,6.1383,6.1141,6.1141,59200.0
2009-09-30 14:50:00,7.6,7.6,7.57,7.58,159200.0,6.1222,6.1222,6.098,6.106,159200.0
2009-09-30 15:00:00,7.57,7.57,7.54,7.56,202800.0,6.098,6.098,6.0738,6.0899,202800.0
2009-09-30 15:10:00,7.56,7.56,7.53,7.56,146000.0,6.0899,6.0899,6.0658,6.0899,146000.0
2009-09-30 15:20:00,7.56,7.58,7.55,7.56,162400.0,6.0899,6.106,6.0819,6.0899,162400.0
2009-09-30 15:30:00,7.56,7.58,7.55,7.57,196000.0,6.0899,6.106,6.0819,6.098,196000.0
2009-09-30 15:40:00,7.57,7.57,7.55,7.57,432400.0,6.098,6.098,6.0819,6.098,432400.0
2009-09-30 15:50:00,7.57,7.59,7.57,7.57,940800.0,6.098,6.1141,6.098,6.098,940800.0
2009-10-01 09:30:00,7.65,7.65,7.48,7.51,300400.0,6.1624,6.1624,6.0255,6.0497,300400.0
2009-10-01 09:40:00,7.51,7.53,7.48,7.5,336800.0,6.0497,6.0658,6.0255,6.0416,336800.0
2009-10-01 09:50:00,7.5,7.5,7.46,7.48,199600.0,6.0416,6.0416,6.0094,6.0255,199600.0
2009-10-01 10:00:00,7.48,7.5,7.4,7.41,322800.0,6.0255,6.0416,5.961,5.9691,322800.0
2009-10-01 10:10:00,7.4,7.42,7.4,7.42,126000.0,5.961,5.9772,5.961,5.9772,126000.0
2009-10-01 10:20:00,7.42,7.45,7.42,7.43,43200.0,5.9772,6.0013,5.9772,5.9852,43200.0
2009-10-01 10:30:00,7.43,7.46,7.43,7.43,70800.0,5.9852,6.0094,5.9852,5.9852,70800.0
2009-10-01 10:40:00,7.44,7.45,7.42,7.43,92000.0,5.9933,6.0013,5.9772,5.9852,92000.0
2009-10-01 10:50:00,7.43,7.46,7.42,7.43,209200.0,5.9852,6.0094,5.9772,5.9852,209200.0
2009-10-01 11:00:00,7.43,7.43,7.38,7.38,122000.0,5.9852,5.9852,5.9449,5.9449,122000.0
2009-10-01 11:10:00,7.38,7.41,7.37,7.39,101200.0,5.9449,5.9691,5.9369,5.953,101200.0
2009-10-01 11:20:00,7.4,7.41,7.37,7.37,83600.0,5.961,5.9691,5.9369,5.9369,83600.0
2009-10-01 11:30:00,7.38,7.38,7.36,7.38,572000.0,5.9449,5.9449,5.9288,5.9449,572000.0
2009-10-01 11:40:00,7.37,7.38,7.36,7.37,107200.0,5.9369,5.9449,5.9288,5.9369,107200.0
2009-10-01 11:50:00,7.37,7.38,7.36,7.36,183600.0,5.9369,5.9449,5.9288,5.9288,183600.0
2009-10-01 12:00:00,7.36,7.36,7.35,7.35,146000.0,5.9288,5.9288,5.9208,5.9208,146000.0
2009-10-01 12:10:00,7.35,7.36,7.35,7.36,220000.0,5.9208,5.9288,5.9208,5.9288,220000.0
2009-10-01 12:20:00,7.36,7.36,7.36,7.36,122800.0,5.9288,5.9288,5.9288,5.9288,122800.0
2009-10-01 12:30:00,7.36,7.37,7.36,7.36,94000.0,5.9288,5.9369,5.9288,5.9288,94000.0
2009-10-01 12:40:00,7.36,7.37,7.35,7.36,77600.0,5.9288,5.9369,5.9208,5.9288,77600.0
2009-10-01 12:50:00,7.36,7.36,7.35,7.35,178000.0,5.9288,5.9288,5.9208,5.9208,178000.0
2009-10-01 13:00:00,7.35,7.36,7.33,7.34,211600.0,5.9208,5.9288,5.9047,5.9127,211600.0
2009-10-01 13:10:00,7.34,7.35,7.33,7.33,74000.0,5.9127,5.9208,5.9047,5.9047,74000.0
2009-10-01 13:20:00,7.33,7.34,7.33,7.34,126400.0,5.9047,5.9127,5.9047,5.9127,126400.0
2009-10-01 13:30:00,7.34,7.35,7.34,7.35,145600.0,5.9127,5.9208,5.9127,5.9208,145600.0
2009-10-01 13:40:00,7.35,7.35,7.34,7.35,286800.0,5.9208,5.9208,5.9127,5.9208,286800.0
2009-10-01 13:50:00,7.35,7.35,7.34,7.35,93200.0,5.9208,5.9208,5.9127,5.9208,93200.0
2009-10-01 14:00:00,7.35,7.36,7.35,7.36,136800.0,5.9208,5.9288,5.9208,5.9288,136800.0
2009-10-01 14:10:00,7.36,7.37,7.35,7.36,108400.0,5.9288,5.9369,5.9208,5.9288,108400.0
2009-10-01 14:20:00,7.36,7.37,7.35,7.36,212000.0,5.9288,5.9369,5.9208,5.9288,212000.0
2009-10-01 14:30:00,7.36,7.36,7.35,7.36,240400.0,5.9288,5.9288,5.9208,5.9288,240400.0
2009-10-01 14:40:00,7.36,7.36,7.34,7.35,138800.0,5.9288,5.9288,5.9127,5.9208,138800.0
2009-10-01 14:50:00,7.36,7.37,7.35,7.36,129600.0,5.9288,5.9369,5.9208,5.9288,129600.0
2009-10-01 15:00:00,7.36,7.36,7.35,7.36,136400.0,5.9288,5.9288,5.9208,5.9288,136400.0
2009-10-01 15:10:00,7.36,7.37,7.36,7.37,132800.0,5.9288,5.9369,5.9288,5.9369,132800.0
2009-10-01 15:20:00,7.37,7.37,7.36,7.36,148800.0,5.9369,5.9369,5.9288,5.9288,148800.0
2009-10-01 15:30:00,7.36,7.37,7.36,7.36,191600.0,5.9288,5.9369,5.9288,5.9288,191600.0
2009-10-01 15:40:00,7.36,7.37,7.36,7.36,227200.0,5.9288,5.9369,5.9288,5.9288,227200.0
2009-10-01 15:50:00,7.37,7.37,7.32,7.32,615600.0,5.9369,5.9369,5.8966,5.8966,615600.0
2009-10-02 09:30:00,7.23,7.31,7.15,7.29,359200.0,5.8241,5.8885,5.7597,5.8724,359200.0
2009-10-02 09:40:00,7.29,7.3,7.26,7.29,138400.0,5.8724,5.8805,5.8483,5.8724,138400.0
2009-10-02 09:50:00,7.29,7.29,7.24,7.24,290800.0,5.8724,5.8724,5.8322,5.8322,290800.0
2009-10-02 10:00:00,7.24,7.27,7.22,7.26,338800.0,5.8322,5.8563,5.816,5.8483,338800.0
2009-10-02 10:10:00,7.25,7.27,7.24,7.24,239600.0,5.8402,5.8563,5.8322,5.8322,239600.0
2009-10-02 10:20:00,7.25,7.27,7.25,7.25,92800.0,5.8402,5.8563,5.8402,5.8402,92800.0
2009-10-02 10:30:00,7.26,7.28,7.25,7.28,128800.0,5.8483,5.8644,5.8402,5.8644,128800.0
2009-10-02 10:40:00,7.27,7.28,7.26,7.26,163200.0,5.8563,5.8644,5.8483,5.8483,163200.0
2009-10-02 10:50:00,7.26,7.27,7.25,7.27,139200.0,5.8483,5.8563,5.8402,5.8563,139200.0
2009-10-02 11:00:00,7.27,7.28,7.26,7.27,296400.0,5.8563,5.8644,5.8483,5.8563,296400.0
2009-10-02 11:10:00,7.27,7.29,7.26,7.28,144000.0,5.8563,5.8724,5.8483,5.8644,144000.0
2009-10-02 11:20:00,7.28,7.29,7.28,7.28,130800.0,5.8644,5.8724,5.8644,5.8644,130800.0
2009-10-02 11:30:00,7.28,7.31,7.27,7.28,101200.0,5.8644,5.8885,5.8563,5.8644,101200.0
2009-10-02 11:40:00,7.28,7.28,7.26,7.27,56400.0,5.8644,5.8644,5.8483,5.8563,56400.0
2009-10-02 11:50:00,7.28,7.28,7.26,7.27,40000.0,5.8644,5.8644,5.8483,5.8563,40000.0
2009-10-02 12:00:00,7.27,7.28,7.26,7.26,111200.0,5.8563,5.8644,5.8483,5.8483,111200.0
2009-10-02 12:10:00,7.26,7.28,7.26,7.27,68400.0,5.8483,5.8644,5.8483,5.8563,68400.0
2009-10-02 12:20:00,7.27,7.3,7.27,7.3,72000.0,5.8563,5.8805,5.8563,5.8805,72000.0
2009-10-02 12:30:00,7.3,7.3,7.28,7.28,105600.0,5.8805,5.8805,5.8644,5.8644,105600.0
2009-10-02 12:40:00,7.28,7.29,7.27,7.27,94000.0,5.8644,5.8724,5.8563,5.8563,94000.0
2009-10-02 12:50:00,7.27,7.3,7.27,7.3,132400.0,5.8563,5.8805,5.8563,5.8805,132400.0
2009-10-02 13:00:00,7.3,7.31,7.29,7.29,82000.0,5.8805,5.8885,5.8724,5.8724,82000.0
2009-10-02 13:10:00,7.29,7.3,7.28,7.29,69200.0,5.8724,5.8805,5.8644,5.8724,69200.0
2009-10-02 13:20:00,7.29,7.29,7.29,7.29,38000.0,5.8724,5.8724,5.8724,5.8724,38000.0
2009-10-02 13:30:00,7.29,7.3,7.29,7.29,44400.0,5.8724,5.8805,5.8724,5.8724,44400.0
2009-10-02 13:40:00,7.29,7.29,7.28,7.29,47600.0,5.8724,5.8724,5.8644,5.8724,47600.0
2009-10-02 13:50:00,7.29,7.3,7.28,7.28,79600.0,5.8724,5.8805,5.8644,5.8644,79600.0
2009-10-02 14:00:00,7.28,7.28,7.27,7.27,82000.0,5.8644,5.8644,5.8563,5.8563,82000.0
2009-10-02 14:10:00,7.27,7.27,7.26,7.27,175600.0,5.8563,5.8563,5.8483,5.8563,175600.0
2009-10-02 14:20:00,7.27,7.28,7.27,7.28,64800.0,5.8563,5.8644,5.8563,5.8644,64800.0
2009-10-02 14:30:00,7.28,7.29,7.28,7.29,92800.0,5.8644,5.8724,5.8644,5.8724,92800.0
2009-10-02 14:40:00,7.29,7.29,7.27,7.28,60400.0,5.8724,5.8724,5.8563,5.8644,60400.0
2009-10-02 14:50:00,7.28,7.3,7.28,7.29,133200.0,5.8644,5.8805,5.8644,5.8724,133200.0
2009-10-02 15:00:00,7.29,7.3,7.28,7.28,161600.0,5.8724,5.8805,5.8644,5.8644,161600.0
2009-10-02 15:10:00,7.28,7.28,7.27,7.27,50000.0,5.8644,5.8644,5.8563,5.8563,50000.0
2009-10-02 15:20:00,7.27,7.28,7.27,7.28,55200.0,5.8563,5.8644,5.8563,5.8644,55200.0
2009-10-02 15:30:00,7.28,7.3,7.28,7.28,143200.0,5.8644,5.8805,5.8644,5.8644,143200.0
2009-10-02 15:40:00,7.28,7.29,7.28,7.29,210400.0,5.8644,5.8724,5.8644,5.8724,210400.0
2009-10-02 15:50:00,7.28,7.29,7.26,7.26,441600.0,5.8644,5.8724,5.8483,5.8483,441600.0
2009-10-05 09:30:00,7.27,7.3,7.24,7.26,78000.0,5.8563,5.8805,5.8322,5.8483,78000.0
2009-10-05 09:40:00,7.26,7.32,7.26,7.28,137600.0,5.8483,5.8966,5.8483,5.8644,137600.0
2009-10-05 09:50:00,7.28,7.3,7.27,7.27,148400.0,5.8644,5.8805,5.8563,5.8563,148400.0
2009-10-05 10:00:00,7.28,7.3,7.25,7.26,141600.0,5.8644,5.8805,5.8402,5.8483,141600.0
2009-10-05 10:10:00,7.26,7.31,7.25,7.31,71200.0,5.8483,5.8885,5.8402,5.8885,71200.0
2009-10-05 10:20:00,7.3,7.31,7.29,7.31,85200.0,5.8805,5.8885,5.8724,5.8885,85200.0
2009-10-05 10:30:00,7.31,7.32,7.29,7.31,120000.0,5.8885,5.8966,5.8724,5.8885,120000.0
2009-10-05 10:40:00,7.31,7.31,7.3,7.31,59600.0,5.8885,5.8885,5.8805,5.8885,59600.0
2009-10-05 10:50:00,7.31,7.33,7.3,7.32,94800.0,5.8885,5.9047,5.8805,5.8966,94800.0
2009-10-05 11:00:00,7.32,7.33,7.31,7.31,114400.0,5.8966,5.9047,5.8885,5.8885,114400.0
2009-10-05 11:10:00,7.31,7.32,7.3,7.3,83200.0,5.8885,5.8966,5.8805,5.8805,83200.0
2009-10-05 11:20:00,7.3,7.31,7.29,7.3,64800.0,5.8805,5.8885,5.8724,5.8805,64800.0
2009-10-05 11:30:00,7.3,7.31,7.29,7.3,147200.0,5.8805,5.8885,5.8724,5.8805,147200.0
2009-10-05 11:40:00,7.3,7.31,7.3,7.31,30800.0,5.8805,5.8885,5.8805,5.8885,30800.0
2009-10-05 11:50:00,7.31,7.34,7.31,7.33,132800.0,5.8885,5.9127,5.8885,5.9047,132800.0
2009-10-05 12:00:00,7.33,7.34,7.32,7.33,64000.0,5.9047,5.9127,5.8966,5.9047,64000.0
2009-10-05 12:10:00,7.33,7.34,7.32,7.34,38800.0,5.9047,5.9127,5.8966,5.9127,38800.0
2009-10-05 12:20:00,7.34,7.34,7.34,7.34,46800.0,5.9127,5.9127,5.9127,5.9127,46800.0
2009-10-05 12:30:00,7.34,7.35,7.34,7.35,24400.0,5.9127,5.9208,5.9127,5.9208,24400.0
2009-10-05 12:40:00,7.35,7.37,7.35,7.35,98000.0,5.9208,5.9369,5.9208,5.9208,98000.0
2009-10-05 12:50:00,7.35,7.35,7.34,7.34,26800.0,5.9208,5.9208,5.9127,5.9127,26800.0
2009-10-05 13:00:00,7.34,7.35,7.34,7.35,48000.0,5.9127,5.9208,5.9127,5.9208,48000.0
2009-10-05 13:10:00,7.35,7.36,7.35,7.35,109200.0,5.9208,5.9288,5.9208,5.9208,109200.0
2009-10-05 13:20:00,7.35,7.36,7.35,7.35,34000.0,5.9208,5.9288,5.9208,5.9208,34000.0
2009-10-05 13:30:00,7.35,7.35,7.34,7.34,24000.0,5.9208,5.9208,5.9127,5.9127,24000.0
2009-10-05 13:40:00,7.34,7.34,7.34,7.34,29200.0,5.9127,5.9127,5.9127,5.9127,29200.0
2009-10-05 13:50:00,7.34,7.35,7.34,7.35,36800.0,5.9127,5.9208,5.9127,5.9208,36800.0
2009-10-05 14:00:00,7.35,7.35,7.33,7.34,70000.0,5.9208,5.9208,5.9047,5.9127,70000.0
2009-10-05 14:10:00,7.34,7.34,7.33,7.34,36800.0,5.9127,5.9127,5.9047,5.9127,36800.0
2009-10-05 14:20:00,7.34,7.35,7.33,7.35,64400.0,5.9127,5.9208,5.9047,5.9208,64400.0
2009-10-05 14:30:00,7.35,7.36,7.35,7.35,136000.0,5.9208,5.9288,5.9208,5.9208,136000.0
2009-10-05 14:40:00,7.35,7.36,7.35,7.35,214400.0,5.9208,5.9288,5.9208,5.9208,214400.0
2009-10-05 14:50:00,7.36,7.38,7.36,7.36,112000.0,5.9288,5.9449,5.9288,5.9288,112000.0
2009-10-05 15:00:00,7.36,7.37,7.35,7.37,144800.0,5.9288,5.9369,5.9208,5.9369,144800.0
2009-10-05 15:10:00,7.37,7.38,7.37,7.38,74800.0,5.9369,5.9449,5.9369,5.9449,74800.0
2009-10-05 15:20:00,7.38,7.38,7.36,7.36,133200.0,5.9449,5.9449,5.9288,5.9288,133200.0
2009-10-05 15:30:00,7.36,7.38,7.36,7.37,263600.0,5.9288,5.9449,5.9288,5.9369,263600.0
2009-10-05 15:40:00,7.37,7.38,7.37,7.38,192400.0,5.9369,5.9449,5.9369,5.9449,192400.0
2009-10-05 15:50:00,7.38,7.39,7.37,7.39,562400.0,5.9449,5.953,5.9369,5.953,562400.0
2009-10-06 09:30:00,7.4,7.44,7.35,7.39,87200.0,5.961,5.9933,5.9208,5.953,87200.0
2009-10-06 09:40:00,7.4,7.44,7.4,7.43,45200.0,5.961,5.9933,5.961,5.9852,45200.0
2009-10-06 09:50:00,7.43,7.47,7.43,7.46,56800.0,5.9852,6.0174,5.9852,6.0094,56800.0
2009-10-06 10:00:00,7.46,7.5,7.46,7.49,83200.0,6.0094,6.0416,6.0094,6.0335,83200.0
2009-10-06 10:10:00,7.49,7.5,7.47,7.48,20000.0,6.0335,6.0416,6.0174,6.0255,20000.0
2009-10-06 10:20:00,7.48,7.49,7.46,7.46,41600.0,6.0255,6.0335,6.0094,6.0094,41600.0
2009-10-06 10:30:00,7.46,7.47,7.45,7.47,33600.0,6.0094,6.0174,6.0013,6.0174,33600.0
2009-10-06 10:40:00,7.47,7.48,7.46,7.47,68000.0,6.0174,6.0255,6.0094,6.0174,68000.0
2009-10-06 10:50:00,7.47,7.48,7.47,7.47,32800.0,6.0174,6.0255,6.0174,6.0174,32800.0
2009-10-06 11:00:00,7.48,7.5,7.47,7.5,87600.0,6.0255,6.0416,6.0174,6.0416,87600.0
2009-10-06 11:10:00,7.5,7.5,7.48,7.49,64400.0,6.0416,6.0416,6.0255,6.0335,64400.0
2009-10-06 11:20:00,7.49,7.49,7.48,7.48,71200.0,6.0335,6.0335,6.0255,6.0255,71200.0
2009-10-06 11:30:00,7.48,7.49,7.47,7.49,38800.0,6.0255,6.0335,6.0174,6.0335,38800.0
2009-10-06 11:40:00,7.49,7.49,7.47,7.48,31200.0,6.0335,6.0335,6.0174,6.0255,31200.0
2009-10-06 11:50:00,7.48,7.49,7.47,7.47,46800.0,6.0255,6.0335,6.0174,6.0174,46800.0
2009-10-06 12:00:00,7.47,7.48,7.47,7.48,18800.0,6.0174,6.0255,6.0174,6.0255,18800.0
2009-10-06 12:10:00,7.48,7.48,7.47,7.47,32400.0,6.0255,6.0255,6.0174,6.0174,32400.0
2009-10-06 12:20:00,7.48,7.49,7.48,7.48,37200.0,6.0255,6.0335,6.0255,6.0255,37200.0
2009-10-06 12:30:00,7.48,7.49,7.48,7.49,20000.0,6.0255,6.0335,6.0255,6.0335,20000.0
2009-10-06 12:40:00,7.48,7.48,7.48,7.48,56400.0,6.0255,6.0255,6.0255,6.0255,56400.0
2009-10-06 12:50:00,7.47,7.48,7.47,7.47,46000.0,6.0174,6.0255,6.0174,6.0174,46000.0
2009-10-06 13:00:00,7.47,7.47,7.46,7.46,113200.0,6.0174,6.0174,6.0094,6.0094,113200.0
2009-10-06 13:10:00,7.47,7.47,7.46,7.47,78400.0,6.0174,6.0174,6.0094,6.0174,78400.0
2009-10-06 13:20:00,7.47,7.47,7.46,7.46,40000.0,6.0174,6.0174,6.0094,6.0094,40000.0
2009-10-06 13:30:00,7.46,7.46,7.45,7.46,52400.0,6.0094,6.0094,6.0013,6.0094,52400.0
2009-10-06 13:40:00,7.46,7.46,7.45,7.46,56400.0,6.0094,6.0094,6.0013,6.0094,56400.0
2009-10-06 13:50:00,7.46,7.46,7.44,7.45,144800.0,6.0094,6.0094,5.9933,6.0013,144800.0
2009-10-06 14:00:00,7.45,7.45,7.42,7.42,125200.0,6.0013,6.0013,5.9772,5.9772,125200.0
2009-10-06 14:10:00,7.42,7.43,7.41,7.42,76800.0,5.9772,5.9852,5.9691,5.9772,76800.0
2009-10-06 14:20:00,7.42,7.42,7.39,7.39,220000.0,5.9772,5.9772,5.953,5.953,220000.0
2009-10-06 14:30:00,7.39,7.4,7.38,7.4,119200.0,5.953,5.961,5.9449,5.961,119200.0
2009-10-06 14:40:00,7.41,7.41,7.4,7.41,84000.0,5.9691,5.9691,5.961,5.9691,84000.0
2009-10-06 14:50:00,7.41,7.42,7.41,7.41,85200.0,5.9691,5.9772,5.9691,5.9691,85200.0
2009-10-06 15:00:00,7.41,7.43,7.41,7.43,73200.0,5.9691,5.9852,5.9691,5.9852,73200.0
2009-10-06 15:10:00,7.43,7.44,7.43,7.44,80800.0,5.9852,5.9933,5.9852,5.9933,80800.0
2009-10-06 15:20:00,7.44,7.45,7.43,7.44,103600.0,5.9933,6.0013,5.9852,5.9933,103600.0
2009-10-06 15:30:00,7.45,7.46,7.43,7.44,230800.0,6.0013,6.0094,5.9852,5.9933,230800.0
2009-10-06 15:40:00,7.43,7.43,7.41,7.42,127600.0,5.9852,5.9852,5.9691,5.9772,127600.0
2009-10-06 15:50:00,7.42,7.43,7.41,7.43,346800.0,5.9772,5.9852,5.9691,5.9852,346800.0
2009-10-07 09:30:00,7.41,7.41,7.31,7.38,124000.0,5.9691,5.9691,5.8885,5.9449,124000.0
2009-10-07 09:40:00,7.38,7.39,7.35,7.35,53600.0,5.9449,5.953,5.9208,5.9208,53600.0
2009-10-07 09:50:00,7.36,7.37,7.34,7.37,105200.0,5.9288,5.9369,5.9127,5.9369,105200.0
2009-10-07 10:00:00,7.37,7.39,7.35,7.39,84800.0,5.9369,5.953,5.9208,5.953,84800.0
2009-10-07 10:10:00,7.39,7.4,7.38,7.4,51200.0,5.953,5.961,5.9449,5.961,51200.0
2009-10-07 10:20:00,7.4,7.4,7.38,7.39,46800.0,5.961,5.961,5.9449,5.953,46800.0
2009-10-07 10:30:00,7.39,7.4,7.36,7.36,194000.0,5.953,5.961,5.9288,5.9288,194000.0
2009-10-07 10:40:00,7.36,7.36,7.35,7.36,86400.0,5.9288,5.9288,5.9208,5.9288,86400.0
2009-10-07 10:50:00,7.36,7.37,7.35,7.36,78800.0,5.9288,5.9369,5.9208,5.9288,78800.0
2009-10-07 11:00:00,7.36,7.38,7.36,7.37,91200.0,5.9288,5.9449,5.9288,5.9369,91200.0
2009-10-07 11:10:00,7.36,7.37,7.36,7.37,27600.0,5.9288,5.9369,5.9288,5.9369,27600.0
2009-10-07 11:20:00,7.37,7.37,7.36,7.37,22800.0,5.9369,5.9369,5.9288,5.9369,22800.0
2009-10-07 11:30:00,7.36,7.37,7.35,7.35,64800.0,5.9288,5.9369,5.9208,5.9208,64800.0
2009-10-07 11:40:00,7.35,7.36,7.34,7.35,94800.0,5.9208,5.9288,5.9127,5.9208,94800.0
2009-10-07 11:50:00,7.35,7.35,7.34,7.34,41200.0,5.9208,5.9208,5.9127,5.9127,41200.0
2009-10-07 12:00:00,7.34,7.35,7.34,7.34,69200.0,5.9127,5.9208,5.9127,5.9127,69200.0
2009-10-07 12:10:00,7.34,7.34,7.33,7.33,65200.0,5.9127,5.9127,5.9047,5.9047,65200.0
2009-10-07 12:20:00,7.34,7.34,7.33,7.33,66000.0,5.9127,5.9127,5.9047,5.9047,66000.0
2009-10-07 12:30:00,7.33,7.34,7.33,7.33,62000.0,5.9047,5.9127,5.9047,5.9047,62000.0
2009-10-07 12:40:00,7.33,7.33,7.32,7.33,57600.0,5.9047,5.9047,5.8966,5.9047,57600.0
2009-10-07 12:50:00,7.33,7.34,7.33,7.33,51200.0,5.9047,5.9127,5.9047,5.9047,51200.0
2009-10-07 13:00:00,7.33,7.33,7.31,7.32,110800.0,5.9047,5.9047,5.8885,5.8966,110800.0
2009-10-07 13:10:00,7.32,7.33,7.32,7.32,44400.0,5.8966,5.9047,5.8966,5.8966,44400.0
2009-10-07 13:20:00,7.33,7.33,7.32,7.33,55200.0,5.9047,5.9047,5.8966,5.9047,55200.0
2009-10-07 13:30:00,7.33,7.34,7.33,7.34,23600.0,5.9047,5.9127,5.9047,5.9127,23600.0
2009-10-07 13:40:00,7.35,7.35,7.33,7.33,61200.0,5.9208,5.9208,5.9047,5.9047,61200.0
2009-10-07 13:50:00,7.33,7.34,7.33,7.34,41600.0,5.9047,5.9127,5.9047,5.9127,41600.0
2009-10-07 14:00:00,7.34,7.34,7.32,7.32,53200.0,5.9127,5.9127,5.8966,5.8966,53200.0
2009-10-07 14:10:00,7.32,7.33,7.32,7.33,62000.0,5.8966,5.9047,5.8966,5.9047,62000.0
2009-10-07 14:20:00,7.32,7.32,7.31,7.31,42800.0,5.8966,5.8966,5.8885,5.8885,42800.0
2009-10-07 14:30:00,7.32,7.32,7.31,7.31,40800.0,5.8966,5.8966,5.8885,5.8885,40800.0
2009-10-07 14:40:00,7.31,7.31,7.3,7.31,104000.0,5.8885,5.8885,5.8805,5.8885,104000.0
2009-10-07 14:50:00,7.31,7.31,7.31,7.31,185600.0,5.8885,5.8885,5.8885,5.8885,185600.0
2009-10-07 15:00:00,7.3,7.31,7.3,7.31,128800.0,5.8805,5.8885,5.8805,5.8885,128800.0
2009-10-07 15:10:00,7.31,7.32,7.31,7.31,183600.0,5.8885,5.8966,5.8885,5.8885,183600.0
2009-10-07 15:20:00,7.31,7.31,7.3,7.31,169600.0,5.8885,5.8885,5.8805,5.8885,169600.0
2009-10-07 15:30:00,7.31,7.32,7.3,7.32,184800.0,5.8885,5.8966,5.8805,5.8966,184800.0
2009-10-07 15:40:00,7.32,7.32,7.31,7.32,258400.0,5.8966,5.8966,5.8885,5.8966,258400.0
2009-10-07 15:50:00,7.32,7.33,7.31,7.33,515200.0,5.8966,5.9047,5.8885,5.9047,515200.0
2009-10-08 09:30:00,7.34,7.38,7.28,7.36,157200.0,5.9127,5.9449,5.8644,5.9288,157200.0
2009-10-08 09:40:00,7.36,7.4,7.36,7.38,95600.0,5.9288,5.961,5.9288,5.9449,95600.0
2009-10-08 09:50:00,7.38,7.38,7.34,7.36,92800.0,5.9449,5.9449,5.9127,5.9288,92800.0
2009-10-08 10:00:00,7.36,7.37,7.34,7.36,100000.0,5.9288,5.9369,5.9127,5.9288,100000.0
2009-10-08 10:10:00,7.36,7.38,7.36,7.37,58400.0,5.9288,5.9449,5.9288,5.9369,58400.0
2009-10-08 10:20:00,7.37,7.38,7.36,7.37,61600.0,5.9369,5.9449,5.9288,5.9369,61600.0
2009-10-08 10:30:00,7.37,7.38,7.36,7.37,73200.0,5.9369,5.9449,5.9288,5.9369,73200.0
2009-10-08 10:40:00,7.37,7.38,7.37,7.38,42400.0,5.9369,5.9449,5.9369,5.9449,42400.0
2009-10-08 10:50:00,7.38,7.39,7.37,7.39,84000.0,5.9449,5.953,5.9369,5.953,84000.0
2009-10-08 11:00:00,7.39,7.4,7.38,7.4,56800.0,5.953,5.961,5.9449,5.961,56800.0
2009-10-08 11:10:00,7.4,7.4,7.39,7.4,84000.0,5.961,5.961,5.953,5.961,84000.0
2009-10-08 11:20:00,7.4,7.43,7.4,7.43,120000.0,5.961,5.9852,5.961,5.9852,120000.0
2009-10-08 11:30:00,7.43,7.43,7.41,7.41,84800.0,5.9852,5.9852,5.9691,5.9691,84800.0
2009-10-08 11:40:00,7.41,7.42,7.4,7.4,68400.0,5.9691,5.9772,5.961,5.961,68400.0
2009-10-08 11:50:00,7.4,7.4,7.39,7.39,161600.0,5.961,5.961,5.953,5.953,161600.0
2009-10-08 12:00:00,7.39,7.39,7.38,7.38,35200.0,5.953,5.953,5.9449,5.9449,35200.0
2009-10-08 12:10:00,7.38,7.38,7.37,7.37,150800.0,5.9449,5.9449,5.9369,5.9369,150800.0
2009-10-08 12:20:00,7.37,7.38,7.36,7.37,110400.0,5.9369,5.9449,5.9288,5.9369,110400.0
2009-10-08 12:30:00,7.37,7.38,7.37,7.37,93200.0,5.9369,5.9449,5.9369,5.9369,93200.0
2009-10-08 12:40:00,7.37,7.39,7.37,7.38,82400.0,5.9369,5.953,5.9369,5.9449,82400.0
2009-10-08 12:50:00,7.38,7.4,7.38,7.39,160400.0,5.9449,5.961,5.9449,5.953,160400.0
2009-10-08 13:00:00,7.39,7.4,7.38,7.38,62400.0,5.953,5.961,5.9449,5.9449,62400.0
2009-10-08 13:10:00,7.38,7.39,7.38,7.39,36800.0,5.9449,5.953,5.9449,5.953,36800.0
2009-10-08 13:20:00,7.38,7.39,7.38,7.39,48400.0,5.9449,5.953,5.9449,5.953,48400.0
2009-10-08 13:30:00,7.39,7.39,7.37,7.37,58400.0,5.953,5.953,5.9369,5.9369,58400.0
2009-10-08 13:40:00,7.37,7.38,7.37,7.37,48800.0,5.9369,5.9449,5.9369,5.9369,48800.0
2009-10-08 13:50:00,7.37,7.38,7.37,7.38,34800.0,5.9369,5.9449,5.9369,5.9449,34800.0
2009-10-08 14:00:00,7.38,7.38,7.37,7.37,46800.0,5.9449,5.9449,5.9369,5.9369,46800.0
2009-10-08 14:10:00,7.37,7.38,7.37,7.37,41200.0,5.9369,5.9449,5.9369,5.9369,41200.0
2009-10-08 14:20:00,7.37,7.38,7.36,7.37,69600.0,5.9369,5.9449,5.9288,5.9369,69600.0
2009-10-08 14:30:00,7.37,7.37,7.36,7.36,78400.0,5.9369,5.9369,5.9288,5.9288,78400.0
2009-10-08 14:40:00,7.36,7.37,7.35,7.36,60000.0,5.9288,5.9369,5.9208,5.9288,60000.0
2009-10-08 14:50:00,7.36,7.37,7.36,7.36,38000.0,5.9288,5.9369,5.9288,5.9288,38000.0
2009-10-08 15:00:00,7.36,7.38,7.36,7.37,84800.0,5.9288,5.9449,5.9288,5.9369,84800.0
2009-10-08 15:10:00,7.37,7.38,7.35,7.36,167600.0,5.9369,5.9449,5.9208,5.9288,167600.0
2009-10-08 15:20:00,7.36,7.37,7.35,7.35,125600.0,5.9288,5.9369,5.9208,5.9208,125600.0
2009-10-08 15:30:00,7.35,7.36,7.34,7.35,176800.0,5.9208,5.9288,5.9127,5.9208,176800.0
2009-10-08 15:40:00,7.35,7.37,7.35,7.36,128000.0,5.9208,5.9369,5.9208,5.9288,128000.0
2009-10-08 15:50:00,7.36,7.36,7.35,7.35,286400.0,5.9288,5.9288,5.9208,5.9208,286400.0
2009-10-09 09:30:00,7.33,7.37,7.28,7.3,94400.0,5.9047,5.9369,5.8644,5.8805,94400.0
2009-10-09 09:40:00,7.31,7.36,7.29,7.35,263600.0,5.8885,5.9288,5.8724,5.9208,263600.0
2009-10-09 09:50:00,7.36,7.39,7.36,7.39,122400.0,5.9288,5.953,5.9288,5.953,122400.0
2009-10-09 10:00:00,7.39,7.39,7.37,7.38,44800.0,5.953,5.953,5.9369,5.9449,44800.0
2009-10-09 10:10:00,7.38,7.41,7.38,7.4,39600.0,5.9449,5.9691,5.9449,5.961,39600.0
2009-10-09 10:20:00,7.4,7.4,7.38,7.38,139600.0,5.961,5.961,5.9449,5.9449,139600.0
2009-10-09 10:30:00,7.38,7.4,7.38,7.4,88800.0,5.9449,5.961,5.9449,5.961,88800.0
2009-10-09 10:40:00,7.4,7.4,7.38,7.39,109600.0,5.961,5.961,5.9449,5.953,109600.0
2009-10-09 10:50:00,7.39,7.4,7.39,7.39,36400.0,5.953,5.961,5.953,5.953,36400.0
2009-10-09 11:00:00,7.39,7.4,7.38,7.38,62000.0,5.953,5.961,5.9449,5.9449,62000.0
2009-10-09 11:10:00,7.38,7.4,7.38,7.4,102800.0,5.9449,5.961,5.9449,5.961,102800.0
2009-10-09 11:20:00,7.4,7.42,7.4,7.41,68400.0,5.961,5.9772,5.961,5.9691,68400.0
2009-10-09 11:30:00,7.41,7.41,7.4,7.41,29200.0,5.9691,5.9691,5.961,5.9691,29200.0
2009-10-09 11:40:00,7.41,7.41,7.39,7.4,88400.0,5.9691,5.9691,5.953,5.961,88400.0
2009-10-09 11:50:00,7.4,7.41,7.4,7.4,40800.0,5.961,5.9691,5.961,5.961,40800.0
2009-10-09 12:00:00,7.4,7.4,7.38,7.38,25600.0,5.961,5.961,5.9449,5.9449,25600.0
2009-10-09 12:10:00,7.38,7.39,7.38,7.39,20800.0,5.9449,5.953,5.9449,5.953,20800.0
2009-10-09 12:20:00,7.39,7.4,7.38,7.39,37600.0,5.953,5.961,5.9449,5.953,37600.0
2009-10-09 12:30:00,7.38,7.39,7.38,7.38,42000.0,5.9449,5.953,5.9449,5.9449,42000.0
2009-10-09 12:40:00,7.38,7.39,7.38,7.38,41200.0,5.9449,5.953,5.9449,5.9449,41200.0
2009-10-09 12:50:00,7.38,7.39,7.38,7.38,20400.0,5.9449,5.953,5.9449,5.9449,20400.0
2009-10-09 13:00:00,7.38,7.39,7.38,7.38,47600.0,5.9449,5.953,5.9449,5.9449,47600.0
2009-10-09 13:10:00,7.38,7.39,7.38,7.39,30000.0,5.9449,5.953,5.9449,5.953,30000.0
2009-10-09 13:20:00,7.39,7.39,7.39,7.39,32800.0,5.953,5.953,5.953,5.953,32800.0
2009-10-09 13:30:00,7.39,7.39,7.39,7.39,18400.0,5.953,5.953,5.953,5.953,18400.0
2009-10-09 13:40:00,7.39,7.39,7.39,7.39,58000.0,5.953,5.953,5.953,5.953,58000.0
2009-10-09 13:50:00,7.39,7.39,7.38,7.39,30800.0,5.953,5.953,5.9449,5.953,30800.0
2009-10-09 14:00:00,7.39,7.39,7.38,7.38,26800.0,5.953,5.953,5.9449,5.9449,26800.0
2009-10-09 14:10:00,7.37,7.38,7.37,7.37,46000.0,5.9369,5.9449,5.9369,5.9369,46000.0
2009-10-09 14:20:00,7.37,7.37,7.36,7.37,38000.0,5.9369,5.9369,5.9288,5.9369,38000.0
2009-10-09 14:30:00,7.37,7.37,7.36,7.36,30000.0,5.9369,5.9369,5.9288,5.9288,30000.0
2009-10-09 14:40:00,7.36,7.37,7.36,7.37,53200.0,5.9288,5.9369,5.9288,5.9369,53200.0
2009-10-09 14:50:00,7.37,7.37,7.37,7.37,19600.0,5.9369,5.9369,5.9369,5.9369,19600.0
2009-10-09 15:00:00,7.37,7.39,7.37,7.39,110400.0,5.9369,5.953,5.9369,5.953,110400.0
2009-10-09 15:10:00,7.39,7.39,7.38,7.38,31200.0,5.953,5.953,5.9449,5.9449,31200.0
2009-10-09 15:20:00,7.38,7.38,7.37,7.37,111600.0,5.9449,5.9449,5.9369,5.9369,111600.0
2009-10-09 15:30:00,7.37,7.38,7.37,7.38,156000.0,5.9369,5.9449,5.9369,5.9449,156000.0
2009-10-09 15:40:00,7.38,7.38,7.37,7.37,103600.0,5.9449,5.9449,5.9369,5.9369,103600.0
2009-10-09 15:50:00,7.38,7.38,7.37,7.38,255200.0,5.9449,5.9449,5.9369,5.9449,255200.0
2009-10-12 09:30:00,7.38,7.41,7.18,7.37,159200.0,5.9449,5.9691,5.7838,5.9369,159200.0
2009-10-12 09:40:00,7.37,7.38,7.36,7.38,80800.0,5.9369,5.9449,5.9288,5.9449,80800.0
2009-10-12 09:50:00,7.38,7.38,7.36,7.38,230400.0,5.9449,5.9449,5.9288,5.9449,230400.0
2009-10-12 10:00:00,7.38,7.38,7.38,7.38,70000.0,5.9449,5.9449,5.9449,5.9449,70000.0
2009-10-12 10:10:00,7.38,7.38,7.36,7.37,115600.0,5.9449,5.9449,5.9288,5.9369,115600.0
2009-10-12 10:20:00,7.37,7.38,7.36,7.38,140000.0,5.9369,5.9449,5.9288,5.9449,140000.0
2009-10-12 10:30:00,7.38,7.39,7.37,7.38,67200.0,5.9449,5.953,5.9369,5.9449,67200.0
2009-10-12 10:40:00,7.38,7.39,7.36,7.36,68800.0,5.9449,5.953,5.9288,5.9288,68800.0
2009-10-12 10:50:00,7.36,7.37,7.35,7.35,45600.0,5.9288,5.9369,5.9208,5.9208,45600.0
2009-10-12 11:00:00,7.36,7.36,7.35,7.35,84000.0,5.9288,5.9288,5.9208,5.9208,84000.0
2009-10-12 11:10:00,7.35,7.35,7.35,7.35,262400.0,5.9208,5.9208,5.9208,5.9208,262400.0
2009-10-12 11:20:00,7.35,7.35,7.35,7.35,59200.0,5.9208,5.9208,5.9208,5.9208,59200.0
2009-10-12 11:30:00,7.35,7.35,7.35,7.35,55200.0,5.9208,5.9208,5.9208,5.9208,55200.0
2009-10-12 11:40:00,7.35,7.35,7.34,7.35,81600.0,5.9208,5.9208,5.9127,5.9208,81600.0
2009-10-12 11:50:00,7.35,7.35,7.35,7.35,82800.0,5.9208,5.9208,5.9208,5.9208,82800.0
2009-10-12 12:00:00,7.35,7.36,7.35,7.36,128000.0,5.9208,5.9288,5.9208,5.9288,128000.0
2009-10-12 12:10:00,7.36,7.36,7.35,7.35,71200.0,5.9288,5.9288,5.9208,5.9208,71200.0
2009-10-12 12:20:00,7.35,7.36,7.34,7.34,142800.0,5.9208,5.9288,5.9127,5.9127,142800.0
2009-10-12 12:30:00,7.34,7.34,7.33,7.33,27200.0,5.9127,5.9127,5.9047,5.9047,27200.0
2009-10-12 12:40:00,7.33,7.33,7.32,7.32,37200.0,5.9047,5.9047,5.8966,5.8966,37200.0
2009-10-12 12:50:00,7.32,7.33,7.32,7.32,36800.0,5.8966,5.9047,5.8966,5.8966,36800.0
2009-10-12 13:00:00,7.32,7.33,7.32,7.32,34000.0,5.8966,5.9047,5.8966,5.8966,34000.0
2009-10-12 13:10:00,7.32,7.32,7.32,7.32,34400.0,5.8966,5.8966,5.8966,5.8966,34400.0
2009-10-12 13:20:00,7.32,7.32,7.31,7.32,41600.0,5.8966,5.8966,5.8885,5.8966,41600.0
2009-10-12 13:30:00,7.32,7.33,7.31,7.32,47200.0,5.8966,5.9047,5.8885,5.8966,47200.0
2009-10-12 13:40:00,7.32,7.33,7.32,7.32,173600.0,5.8966,5.9047,5.8966,5.8966,173600.0
2009-10-12 13:50:00,7.32,7.33,7.32,7.32,164800.0,5.8966,5.9047,5.8966,5.8966,164800.0
2009-10-12 14:00:00,7.32,7.32,7.31,7.31,50800.0,5.8966,5.8966,5.8885,5.8885,50800.0
2009-10-12 14:10:00,7.31,7.31,7.29,7.29,131600.0,5.8885,5.8885,5.8724,5.8724,131600.0
2009-10-12 14:20:00,7.29,7.29,7.27,7.27,170800.0,5.8724,5.8724,5.8563,5.8563,170800.0
2009-10-12 14:30:00,7.27,7.28,7.27,7.28,348400.0,5.8563,5.8644,5.8563,5.8644,348400.0
2009-10-12 14:40:00,7.28,7.29,7.27,7.29,266400.0,5.8644,5.8724,5.8563,5.8724,266400.0
2009-10-12 14:50:00,7.29,7.3,7.28,7.3,173600.0,5.8724,5.8805,5.8644,5.8805,173600.0
2009-10-12 15:00:00,7.3,7.3,7.29,7.29,99200.0,5.8805,5.8805,5.8724,5.8724,99200.0
2009-10-12 15:10:00,7.3,7.3,7.27,7.28,156800.0,5.8805,5.8805,5.8563,5.8644,156800.0
2009-10-12 15:20:00,7.28,7.29,7.28,7.29,69200.0,5.8644,5.8724,5.8644,5.8724,69200.0
2009-10-12 15:30:00,7.29,7.3,7.29,7.29,111600.0,5.8724,5.8805,5.8724,5.8724,111600.0
2009-10-12 15:40:00,7.29,7.3,7.29,7.29,161200.0,5.8724,5.8805,5.8724,5.8724,161200.0
2009-10-12 15:50:00,7.29,7.31,7.29,7.3,347600.0,5.8724,5.8885,5.8724,5.8805,347600.0
2009-10-13 09:30:00,7.27,7.33,7.27,7.29,72000.0,5.8563,5.9047,5.8563,5.8724,72000.0
2009-10-13 09:40:00,7.28,7.29,7.25,7.27,70400.0,5.8644,5.8724,5.8402,5.8563,70400.0
2009-10-13 09:50:00,7.27,7.29,7.26,7.28,82400.0,5.8563,5.8724,5.8483,5.8644,82400.0
2009-10-13 10:00:00,7.28,7.28,7.25,7.27,85200.0,5.8644,5.8644,5.8402,5.8563,85200.0
2009-10-13 10:10:00,7.26,7.29,7.26,7.29,36400.0,5.8483,5.8724,5.8483,5.8724,36400.0
2009-10-13 10:20:00,7.29,7.29,7.26,7.29,58400.0,5.8724,5.8724,5.8483,5.8724,58400.0
2009-10-13 10:30:00,7.28,7.29,7.28,7.28,86800.0,5.8644,5.8724,5.8644,5.8644,86800.0
2009-10-13 10:40:00,7.28,7.29,7.28,7.29,60800.0,5.8644,5.8724,5.8644,5.8724,60800.0
2009-10-13 10:50:00,7.29,7.3,7.29,7.3,82800.0,5.8724,5.8805,5.8724,5.8805,82800.0
2009-10-13 11:00:00,7.3,7.31,7.3,7.3,127200.0,5.8805,5.8885,5.8805,5.8805,127200.0
2009-10-13 11:10:00,7.3,7.31,7.3,7.31,84000.0,5.8805,5.8885,5.8805,5.8885,84000.0
2009-10-13 11:20:00,7.3,7.31,7.29,7.3,65200.0,5.8805,5.8885,5.8724,5.8805,65200.0
2009-10-13 11:30:00,7.3,7.31,7.29,7.3,177200.0,5.8805,5.8885,5.8724,5.8805,177200.0
2009-10-13 11:40:00,7.3,7.31,7.29,7.3,84400.0,5.8805,5.8885,5.8724,5.8805,84400.0
2009-10-13 11:50:00,7.3,7.31,7.3,7.31,99600.0,5.8805,5.8885,5.8805,5.8885,99600.0
2009-10-13 12:00:00,7.31,7.31,7.31,7.31,33200.0,5.8885,5.8885,5.8885,5.8885,33200.0
2009-10-13 12:10:00,7.31,7.31,7.31,7.31,24800.0,5.8885,5.8885,5.8885,5.8885,24800.0
2009-10-13 12:20:00,7.31,7.31,7.3,7.31,68400.0,5.8885,5.8885,5.8805,5.8885,68400.0
2009-10-13 12:30:00,7.31,7.31,7.3,7.31,172400.0,5.8885,5.8885,5.8805,5.8885,172400.0
2009-10-13 12:40:00,7.31,7.31,7.3,7.3,179200.0,5.8885,5.8885,5.8805,5.8805,179200.0
2009-10-13 12:50:00,7.3,7.31,7.3,7.3,28400.0,5.8805,5.8885,5.8805,5.8805,28400.0
2009-10-13 13:00:00,7.3,7.31,7.3,7.3,94400.0,5.8805,5.8885,5.8805,5.8805,94400.0
2009-10-13 13:10:00,7.3,7.3,7.29,7.3,49600.0,5.8805,5.8805,5.8724,5.8805,49600.0
2009-10-13 13:20:00,7.3,7.3,7.29,7.29,140400.0,5.8805,5.8805,5.8724,5.8724,140400.0
2009-10-13 13:30:00,7.29,7.29,7.29,7.29,11600.0,5.8724,5.8724,5.8724,5.8724,11600.0
2009-10-13 13:40:00,7.29,7.3,7.28,7.28,51600.0,5.8724,5.8805,5.8644,5.8644,51600.0
2009-10-13 13:50:00,7.28,7.3,7.28,7.3,94000.0,5.8644,5.8805,5.8644,5.8805,94000.0
2009-10-13 14:00:00,7.3,7.3,7.27,7.28,109200.0,5.8805,5.8805,5.8563,5.8644,109200.0
2009-10-13 14:10:00,7.28,7.29,7.28,7.28,51200.0,5.8644,5.8724,5.8644,5.8644,51200.0
2009-10-13 14:20:00,7.28,7.28,7.27,7.28,26400.0,5.8644,5.8644,5.8563,5.8644,26400.0
2009-10-13 14:30:00,7.28,7.28,7.27,7.27,47200.0,5.8644,5.8644,5.8563,5.8563,47200.0
2009-10-13 14:40:00,7.28,7.29,7.28,7.29,65200.0,5.8644,5.8724,5.8644,5.8724,65200.0
2009-10-13 14:50:00,7.29,7.29,7.27,7.28,58000.0,5.8724,5.8724,5.8563,5.8644,58000.0
2009-10-13 15:00:00,7.28,7.29,7.27,7.28,76400.0,5.8644,5.8724,5.8563,5.8644,76400.0
2009-10-13 15:10:00,7.28,7.29,7.28,7.28,78800.0,5.8644,5.8724,5.8644,5.8644,78800.0
2009-10-13 15:20:00,7.28,7.29,7.28,7.29,148800.0,5.8644,5.8724,5.8644,5.8724,148800.0
2009-10-13 15:30:00,7.29,7.29,7.27,7.28,154000.0,5.8724,5.8724,5.8563,5.8644,154000.0
2009-10-13 15:40:00,7.28,7.29,7.27,7.28,210800.0,5.8644,5.8724,5.8563,5.8644,210800.0
2009-10-13 15:50:00,7.28,7.3,7.28,7.3,489600.0,5.8644,5.8805,5.8644,5.8805,489600.0
2009-10-14 09:30:00,7.32,7.35,7.29,7.32,159200.0,5.8966,5.9208,5.8724,5.8966,159200.0
2009-10-14 09:40:00,7.32,7.32,7.27,7.27,104800.0,5.8966,5.8966,5.8563,5.8563,104800.0
2009-10-14 09:50:00,7.28,7.3,7.28,7.28,105200.0,5.8644,5.8805,5.8644,5.8644,105200.0
2009-10-14 10:00:00,7.29,7.29,7.28,7.28,126000.0,5.8724,5.8724,5.8644,5.8644,126000.0
2009-10-14 10:10:00,7.28,7.29,7.27,7.27,120000.0,5.8644,5.8724,5.8563,5.8563,120000.0
2009-10-14 10:20:00,7.27,7.27,7.23,7.24,176400.0,5.8563,5.8563,5.8241,5.8322,176400.0
2009-10-14 10:30:00,7.24,7.26,7.23,7.26,45200.0,5.8322,5.8483,5.8241,5.8483,45200.0
2009-10-14 10:40:00,7.26,7.26,7.25,7.25,70000.0,5.8483,5.8483,5.8402,5.8402,70000.0
2009-10-14 10:50:00,7.25,7.25,7.23,7.24,114400.0,5.8402,5.8402,5.8241,5.8322,114400.0
2009-10-14 11:00:00,7.24,7.26,7.24,7.26,60000.0,5.8322,5.8483,5.8322,5.8483,60000.0
2009-10-14 11:10:00,7.26,7.26,7.25,7.25,50400.0,5.8483,5.8483,5.8402,5.8402,50400.0
2009-10-14 11:20:00,7.25,7.27,7.25,7.27,80000.0,5.8402,5.8563,5.8402,5.8563,80000.0
2009-10-14 11:30:00,7.27,7.28,7.27,7.28,42000.0,5.8563,5.8644,5.8563,5.8644,42000.0
2009-10-14 11:40:00,7.28,7.29,7.28,7.29,63600.0,5.8644,5.8724,5.8644,5.8724,63600.0
2009-10-14 11:50:00,7.29,7.3,7.29,7.3,51200.0,5.8724,5.8805,5.8724,5.8805,51200.0
2009-10-14 12:00:00,7.3,7.3,7.29,7.3,69200.0,5.8805,5.8805,5.8724,5.8805,69200.0
2009-10-14 12:10:00,7.3,7.3,7.29,7.29,47600.0,5.8805,5.8805,5.8724,5.8724,47600.0
2009-10-14 12:20:00,7.29,7.3,7.29,7.3,60400.0,5.8724,5.8805,5.8724,5.8805,60400.0
2009-10-14 12:30:00,7.3,7.3,7.29,7.3,55600.0,5.8805,5.8805,5.8724,5.8805,55600.0
2009-10-14 12:40:00,7.3,7.3,7.29,7.29,39600.0,5.8805,5.8805,5.8724,5.8724,39600.0
2009-10-14 12:50:00,7.3,7.3,7.29,7.3,67600.0,5.8805,5.8805,5.8724,5.8805,67600.0
2009-10-14 13:00:00,7.3,7.31,7.3,7.3,94800.0,5.8805,5.8885,5.8805,5.8805,94800.0
2009-10-14 13:10:00,7.3,7.31,7.3,7.31,70800.0,5.8805,5.8885,5.8805,5.8885,70800.0
2009-10-14 13:20:00,7.31,7.31,7.3,7.31,63200.0,5.8885,5.8885,5.8805,5.8885,63200.0
2009-10-14 13:30:00,7.31,7.31,7.3,7.31,79200.0,5.8885,5.8885,5.8805,5.8885,79200.0
2009-10-14 13:40:00,7.31,7.31,7.3,7.31,61600.0,5.8885,5.8885,5.8805,5.8885,61600.0
2009-10-14 13:50:00,7.31,7.31,7.3,7.3,114000.0,5.8885,5.8885,5.8805,5.8805,114000.0
2009-10-14 14:00:00,7.3,7.3,7.29,7.29,194000.0,5.8805,5.8805,5.8724,5.8724,194000.0
2009-10-14 14:10:00,7.29,7.29,7.27,7.28,116800.0,5.8724,5.8724,5.8563,5.8644,116800.0
2009-10-14 14:20:00,7.28,7.29,7.28,7.28,58400.0,5.8644,5.8724,5.8644,5.8644,58400.0
2009-10-14 14:30:00,7.28,7.29,7.27,7.28,101600.0,5.8644,5.8724,5.8563,5.8644,101600.0
2009-10-14 14:40:00,7.28,7.3,7.28,7.3,134400.0,5.8644,5.8805,5.8644,5.8805,134400.0
2009-10-14 14:50:00,7.3,7.32,7.3,7.31,322000.0,5.8805,5.8966,5.8805,5.8885,322000.0
2009-10-14 15:00:00,7.31,7.34,7.31,7.33,192000.0,5.8885,5.9127,5.8885,5.9047,192000.0
2009-10-14 15:10:00,7.33,7.34,7.33,7.33,61600.0,5.9047,5.9127,5.9047,5.9047,61600.0
2009-10-14 15:20:00,7.33,7.36,7.32,7.36,177200.0,5.9047,5.9288,5.8966,5.9288,177200.0
2009-10-14 15:30:00,7.36,7.36,7.33,7.33,397600.0,5.9288,5.9288,5.9047,5.9047,397600.0
2009-10-14 15:40:00,7.33,7.34,7.33,7.34,154800.0,5.9047,5.9127,5.9047,5.9127,154800.0
2009-10-14 15:50:00,7.34,7.34,7.33,7.33,535600.0,5.9127,5.9127,5.9047,5.9047,535600.0
2009-10-15 09:30:00,7.28,7.33,7.18,7.3,108800.0,5.8644,5.9047,5.7838,5.8805,108800.0
2009-10-15 09:40:00,7.3,7.33,7.3,7.33,85200.0,5.8805,5.9047,5.8805,5.9047,85200.0
2009-10-15 09:50:00,7.33,7.36,7.33,7.35,78800.0,5.9047,5.9288,5.9047,5.9208,78800.0
2009-10-15 10:00:00,7.35,7.35,7.32,7.32,121600.0,5.9208,5.9208,5.8966,5.8966,121600.0
2009-10-15 10:10:00,7.32,7.32,7.29,7.31,98800.0,5.8966,5.8966,5.8724,5.8885,98800.0
2009-10-15 10:20:00,7.31,7.32,7.31,7.32,44800.0,5.8885,5.8966,5.8885,5.8966,44800.0
2009-10-15 10:30:00,7.32,7.32,7.31,7.31,22400.0,5.8966,5.8966,5.8885,5.8885,22400.0
2009-10-15 10:40:00,7.31,7.33,7.31,7.31,45600.0,5.8885,5.9047,5.8885,5.8885,45600.0
2009-10-15 10:50:00,7.31,7.33,7.3,7.32,38800.0,5.8885,5.9047,5.8805,5.8966,38800.0
2009-10-15 11:00:00,7.33,7.33,7.31,7.31,89200.0,5.9047,5.9047,5.8885,5.8885,89200.0
2009-10-15 11:10:00,7.31,7.33,7.31,7.33,71600.0,5.8885,5.9047,5.8885,5.9047,71600.0
2009-10-15 11:20:00,7.33,7.34,7.32,7.33,85200.0,5.9047,5.9127,5.8966,5.9047,85200.0
2009-10-15 11:30:00,7.33,7.33,7.32,7.33,126400.0,5.9047,5.9047,5.8966,5.9047,126400.0
2009-10-15 11:40:00,7.32,7.33,7.32,7.33,58000.0,5.8966,5.9047,5.8966,5.9047,58000.0
2009-10-15 11:50:00,7.33,7.35,7.33,7.34,38000.0,5.9047,5.9208,5.9047,5.9127,38000.0
2009-10-15 12:00:00,7.34,7.34,7.34,7.34,53600.0,5.9127,5.9127,5.9127,5.9127,53600.0
2009-10-15 12:10:00,7.34,7.35,7.34,7.35,64800.0,5.9127,5.9208,5.9127,5.9208,64800.0
2009-10-15 12:20:00,7.35,7.35,7.34,7.34,38400.0,5.9208,5.9208,5.9127,5.9127,38400.0
2009-10-15 12:30:00,7.34,7.34,7.33,7.34,85600.0,5.9127,5.9127,5.9047,5.9127,85600.0
2009-10-15 12:40:00,7.34,7.34,7.33,7.34,80800.0,5.9127,5.9127,5.9047,5.9127,80800.0
2009-10-15 12:50:00,7.34,7.34,7.34,7.34,90800.0,5.9127,5.9127,5.9127,5.9127,90800.0
2009-10-15 13:00:00,7.34,7.35,7.34,7.34,44000.0,5.9127,5.9208,5.9127,5.9127,44000.0
2009-10-15 13:10:00,7.34,7.35,7.34,7.34,40800.0,5.9127,5.9208,5.9127,5.9127,40800.0
2009-10-15 13:20:00,7.34,7.35,7.34,7.35,51200.0,5.9127,5.9208,5.9127,5.9208,51200.0
2009-10-15 13:30:00,7.35,7.35,7.34,7.34,98400.0,5.9208,5.9208,5.9127,5.9127,98400.0
2009-10-15 13:40:00,7.34,7.34,7.34,7.34,40000.0,5.9127,5.9127,5.9127,5.9127,40000.0
2009-10-15 13:50:00,7.34,7.35,7.34,7.35,61600.0,5.9127,5.9208,5.9127,5.9208,61600.0
2009-10-15 14:00:00,7.34,7.35,7.34,7.35,52400.0,5.9127,5.9208,5.9127,5.9208,52400.0
2009-10-15 14:10:00,7.35,7.35,7.34,7.34,236400.0,5.9208,5.9208,5.9127,5.9127,236400.0
2009-10-15 14:20:00,7.34,7.34,7.34,7.34,72400.0,5.9127,5.9127,5.9127,5.9127,72400.0
2009-10-15 14:30:00,7.34,7.35,7.33,7.35,125200.0,5.9127,5.9208,5.9047,5.9208,125200.0
2009-10-15 14:40:00,7.35,7.36,7.33,7.34,248000.0,5.9208,5.9288,5.9047,5.9127,248000.0
2009-10-15 14:50:00,7.34,7.34,7.33,7.34,129200.0,5.9127,5.9127,5.9047,5.9127,129200.0
2009-10-15 15:00:00,7.34,7.35,7.33,7.35,110000.0,5.9127,5.9208,5.9047,5.9208,110000.0
2009-10-15 15:10:00,7.35,7.35,7.34,7.34,97600.0,5.9208,5.9208,5.9127,5.9127,97600.0
2009-10-15 15:20:00,7.33,7.34,7.33,7.33,203200.0,5.9047,5.9127,5.9047,5.9047,203200.0
2009-10-15 15:30:00,7.33,7.34,7.33,7.34,243600.0,5.9047,5.9127,5.9047,5.9127,243600.0
2009-10-15 15:40:00,7.34,7.36,7.34,7.36,263600.0,5.9127,5.9288,5.9127,5.9288,263600.0
2009-10-15 15:50:00,7.36,7.37,7.36,7.37,664000.0,5.9288,5.9369,5.9288,5.9369,664000.0
2009-10-16 09:30:00,7.39,7.39,7.27,7.33,572000.0,5.953,5.953,5.8563,5.9047,572000.0
2009-10-16 09:40:00,7.34,7.34,7.3,7.33,73200.0,5.9127,5.9127,5.8805,5.9047,73200.0
2009-10-16 09:50:00,7.32,7.34,7.29,7.3,156400.0,5.8966,5.9127,5.8724,5.8805,156400.0
2009-10-16 10:00:00,7.29,7.3,7.25,7.25,169600.0,5.8724,5.8805,5.8402,5.8402,169600.0
2009-10-16 10:10:00,7.25,7.27,7.24,7.27,89200.0,5.8402,5.8563,5.8322,5.8563,89200.0
2009-10-16 10:20:00,7.27,7.28,7.24,7.25,76000.0,5.8563,5.8644,5.8322,5.8402,76000.0
2009-10-16 10:30:00,7.25,7.26,7.23,7.24,75200.0,5.8402,5.8483,5.8241,5.8322,75200.0
2009-10-16 10:40:00,7.24,7.26,7.24,7.26,65600.0,5.8322,5.8483,5.8322,5.8483,65600.0
2009-10-16 10:50:00,7.26,7.26,7.24,7.26,50800.0,5.8483,5.8483,5.8322,5.8483,50800.0
2009-10-16 11:00:00,7.26,7.27,7.25,7.27,50000.0,5.8483,5.8563,5.8402,5.8563,50000.0
2009-10-16 11:10:00,7.27,7.28,7.26,7.28,76000.0,5.8563,5.8644,5.8483,5.8644,76000.0
2009-10-16 11:20:00,7.27,7.28,7.26,7.27,56800.0,5.8563,5.8644,5.8483,5.8563,56800.0
2009-10-16 11:30:00,7.27,7.27,7.24,7.25,81200.0,5.8563,5.8563,5.8322,5.8402,81200.0
2009-10-16 11:40:00,7.25,7.25,7.24,7.24,156800.0,5.8402,5.8402,5.8322,5.8322,156800.0
2009-10-16 11:50:00,7.24,7.26,7.24,7.25,75200.0,5.8322,5.8483,5.8322,5.8402,75200.0
2009-10-16 12:00:00,7.26,7.27,7.26,7.26,44400.0,5.8483,5.8563,5.8483,5.8483,44400.0
2009-10-16 12:10:00,7.27,7.27,7.26,7.26,92800.0,5.8563,5.8563,5.8483,5.8483,92800.0
2009-10-16 12:20:00,7.26,7.28,7.26,7.27,171600.0,5.8483,5.8644,5.8483,5.8563,171600.0
2009-10-16 12:30:00,7.27,7.28,7.27,7.27,99200.0,5.8563,5.8644,5.8563,5.8563,99200.0
2009-10-16 12:40:00,7.27,7.28,7.27,7.28,105200.0,5.8563,5.8644,5.8563,5.8644,105200.0
2009-10-16 12:50:00,7.28,7.29,7.27,7.28,217600.0,5.8644,5.8724,5.8563,5.8644,217600.0
2009-10-16 13:00:00,7.28,7.28,7.27,7.27,65600.0,5.8644,5.8644,5.8563,5.8563,65600.0
2009-10-16 13:10:00,7.28,7.29,7.28,7.29,95200.0,5.8644,5.8724,5.8644,5.8724,95200.0
2009-10-16 13:20:00,7.29,7.3,7.28,7.3,168000.0,5.8724,5.8805,5.8644,5.8805,168000.0
2009-10-16 13:30:00,7.3,7.32,7.3,7.31,56400.0,5.8805,5.8966,5.8805,5.8885,56400.0
2009-10-16 13:40:00,7.32,7.33,7.32,7.33,51200.0,5.8966,5.9047,5.8966,5.9047,51200.0
2009-10-16 13:50:00,7.33,7.33,7.31,7.31,57200.0,5.9047,5.9047,5.8885,5.8885,57200.0
2009-10-16 14:00:00,7.31,7.31,7.3,7.31,49200.0,5.8885,5.8885,5.8805,5.8885,49200.0
2009-10-16 14:10:00,7.31,7.32,7.3,7.31,79600.0,5.8885,5.8966,5.8805,5.8885,79600.0
2009-10-16 14:20:00,7.32,7.33,7.31,7.31,86400.0,5.8966,5.9047,5.8885,5.8885,86400.0
2009-10-16 14:30:00,7.31,7.32,7.31,7.31,35200.0,5.8885,5.8966,5.8885,5.8885,35200.0
2009-10-16 14:40:00,7.31,7.31,7.3,7.31,60000.0,5.8885,5.8885,5.8805,5.8885,60000.0
2009-10-16 14:50:00,7.31,7.31,7.31,7.31,62400.0,5.8885,5.8885,5.8885,5.8885,62400.0
2009-10-16 15:00:00,7.31,7.32,7.3,7.31,31600.0,5.8885,5.8966,5.8805,5.8885,31600.0
2009-10-16 15:10:00,7.31,7.32,7.31,7.31,154800.0,5.8885,5.8966,5.8885,5.8885,154800.0
2009-10-16 15:20:00,7.31,7.32,7.31,7.32,84000.0,5.8885,5.8966,5.8885,5.8966,84000.0
2009-10-16 15:30:00,7.32,7.32,7.31,7.32,258400.0,5.8966,5.8966,5.8885,5.8966,258400.0
2009-10-16 15:40:00,7.32,7.33,7.31,7.32,172400.0,5.8966,5.9047,5.8885,5.8966,172400.0
2009-10-16 15:50:00,7.33,7.33,7.3,7.32,661200.0,5.9047,5.9047,5.8805,5.8966,661200.0
2009-10-19 09:30:00,7.37,7.37,7.3,7.32,150800.0,5.9369,5.9369,5.8805,5.8966,150800.0
2009-10-19 09:40:00,7.32,7.34,7.31,7.34,71200.0,5.8966,5.9127,5.8885,5.9127,71200.0
2009-10-19 09:50:00,7.34,7.34,7.31,7.32,84000.0,5.9127,5.9127,5.8885,5.8966,84000.0
2009-10-19 10:00:00,7.32,7.35,7.31,7.34,146000.0,5.8966,5.9208,5.8885,5.9127,146000.0
2009-10-19 10:10:00,7.34,7.35,7.31,7.31,184000.0,5.9127,5.9208,5.8885,5.8885,184000.0
2009-10-19 10:20:00,7.31,7.35,7.31,7.33,160000.0,5.8885,5.9208,5.8885,5.9047,160000.0
2009-10-19 10:30:00,7.33,7.35,7.33,7.33,154000.0,5.9047,5.9208,5.9047,5.9047,154000.0
2009-10-19 10:40:00,7.33,7.34,7.33,7.34,32400.0,5.9047,5.9127,5.9047,5.9127,32400.0
2009-10-19 10:50:00,7.34,7.34,7.33,7.33,74000.0,5.9127,5.9127,5.9047,5.9047,74000.0
2009-10-19 11:00:00,7.33,7.34,7.33,7.34,49200.0,5.9047,5.9127,5.9047,5.9127,49200.0
2009-10-19 11:10:00,7.33,7.35,7.33,7.34,44400.0,5.9047,5.9208,5.9047,5.9127,44400.0
2009-10-19 11:20:00,7.34,7.35,7.34,7.34,85600.0,5.9127,5.9208,5.9127,5.9127,85600.0
2009-10-19 11:30:00,7.35,7.36,7.35,7.35,170400.0,5.9208,5.9288,5.9208,5.9208,170400.0
2009-10-19 11:40:00,7.35,7.35,7.35,7.35,63200.0,5.9208,5.9208,5.9208,5.9208,63200.0
2009-10-19 11:50:00,7.36,7.38,7.35,7.38,220800.0,5.9288,5.9449,5.9208,5.9449,220800.0
2009-10-19 12:00:00,7.38,7.4,7.38,7.4,94000.0,5.9449,5.961,5.9449,5.961,94000.0
2009-10-19 12:10:00,7.4,7.4,7.4,7.4,119600.0,5.961,5.961,5.961,5.961,119600.0
2009-10-19 12:20:00,7.4,7.4,7.4,7.4,61200.0,5.961,5.961,5.961,5.961,61200.0
2009-10-19 12:30:00,7.4,7.4,7.4,7.4,13600.0,5.961,5.961,5.961,5.961,13600.0
2009-10-19 12:40:00,7.4,7.42,7.4,7.41,56400.0,5.961,5.9772,5.961,5.9691,56400.0
2009-10-19 12:50:00,7.41,7.42,7.41,7.41,58400.0,5.9691,5.9772,5.9691,5.9691,58400.0
2009-10-19 13:00:00,7.41,7.42,7.41,7.42,75200.0,5.9691,5.9772,5.9691,5.9772,75200.0
2009-10-19 13:10:00,7.42,7.42,7.41,7.41,45200.0,5.9772,5.9772,5.9691,5.9691,45200.0
2009-10-19 13:20:00,7.41,7.41,7.4,7.41,45200.0,5.9691,5.9691,5.961,5.9691,45200.0
2009-10-19 13:30:00,7.41,7.42,7.41,7.42,46400.0,5.9691,5.9772,5.9691,5.9772,46400.0
2009-10-19 13:40:00,7.42,7.42,7.4,7.4,34000.0,5.9772,5.9772,5.961,5.961,34000.0
2009-10-19 13:50:00,7.4,7.41,7.4,7.41,40400.0,5.961,5.9691,5.961,5.9691,40400.0
2009-10-19 14:00:00,7.41,7.41,7.4,7.41,85200.0,5.9691,5.9691,5.961,5.9691,85200.0
2009-10-19 14:10:00,7.41,7.42,7.41,7.41,204000.0,5.9691,5.9772,5.9691,5.9691,204000.0
2009-10-19 14:20:00,7.41,7.42,7.41,7.41,238800.0,5.9691,5.9772,5.9691,5.9691,238800.0
2009-10-19 14:30:00,7.41,7.41,7.39,7.39,61200.0,5.9691,5.9691,5.953,5.953,61200.0
2009-10-19 14:40:00,7.4,7.4,7.38,7.38,308400.0,5.961,5.961,5.9449,5.9449,308400.0
2009-10-19 14:50:00,7.39,7.4,7.38,7.39,168400.0,5.953,5.961,5.9449,5.953,168400.0
2009-10-19 15:00:00,7.4,7.4,7.39,7.39,113200.0,5.961,5.961,5.953,5.953,113200.0
2009-10-19 15:10:00,7.39,7.4,7.39,7.39,69600.0,5.953,5.961,5.953,5.953,69600.0
2009-10-19 15:20:00,7.39,7.39,7.38,7.38,70000.0,5.953,5.953,5.9449,5.9449,70000.0
2009-10-19 15:30:00,7.38,7.39,7.37,7.37,218000.0,5.9449,5.953,5.9369,5.9369,218000.0
2009-10-19 15:40:00,7.37,7.39,7.37,7.39,199600.0,5.9369,5.953,5.9369,5.953,199600.0
2009-10-19 15:50:00,7.39,7.4,7.39,7.4,478800.0,5.953,5.961,5.953,5.961,478800.0
2009-10-20 09:30:00,7.32,7.41,7.26,7.27,271200.0,5.8966,5.9691,5.8483,5.8563,271200.0
2009-10-20 09:40:00,7.28,7.28,7.26,7.27,233600.0,5.8644,5.8644,5.8483,5.8563,233600.0
2009-10-20 09:50:00,7.27,7.28,7.25,7.27,148800.0,5.8563,5.8644,5.8402,5.8563,148800.0
2009-10-20 10:00:00,7.28,7.3,7.27,7.29,108000.0,5.8644,5.8805,5.8563,5.8724,108000.0
2009-10-20 10:10:00,7.29,7.3,7.27,7.28,199200.0,5.8724,5.8805,5.8563,5.8644,199200.0
2009-10-20 10:20:00,7.28,7.31,7.28,7.3,133200.0,5.8644,5.8885,5.8644,5.8805,133200.0
2009-10-20 10:30:00,7.3,7.32,7.29,7.32,40000.0,5.8805,5.8966,5.8724,5.8966,40000.0
2009-10-20 10:40:00,7.32,7.32,7.29,7.29,65200.0,5.8966,5.8966,5.8724,5.8724,65200.0
2009-10-20 10:50:00,7.3,7.3,7.29,7.3,28400.0,5.8805,5.8805,5.8724,5.8805,28400.0
2009-10-20 11:00:00,7.3,7.3,7.3,7.3,56000.0,5.8805,5.8805,5.8805,5.8805,56000.0
2009-10-20 11:10:00,7.3,7.31,7.29,7.31,346000.0,5.8805,5.8885,5.8724,5.8885,346000.0
2009-10-20 11:20:00,7.31,7.33,7.31,7.32,126400.0,5.8885,5.9047,5.8885,5.8966,126400.0
2009-10-20 11:30:00,7.33,7.33,7.3,7.3,114800.0,5.9047,5.9047,5.8805,5.8805,114800.0
2009-10-20 11:40:00,7.3,7.31,7.29,7.29,205200.0,5.8805,5.8885,5.8724,5.8724,205200.0
2009-10-20 11:50:00,7.29,7.29,7.28,7.29,97600.0,5.8724,5.8724,5.8644,5.8724,97600.0
2009-10-20 12:00:00,7.29,7.29,7.27,7.29,96000.0,5.8724,5.8724,5.8563,5.8724,96000.0
2009-10-20 12:10:00,7.28,7.3,7.28,7.29,50400.0,5.8644,5.8805,5.8644,5.8724,50400.0
2009-10-20 12:20:00,7.29,7.3,7.29,7.3,74800.0,5.8724,5.8805,5.8724,5.8805,74800.0
2009-10-20 12:30:00,7.3,7.3,7.28,7.28,62800.0,5.8805,5.8805,5.8644,5.8644,62800.0
2009-10-20 12:40:00,7.28,7.29,7.28,7.28,48000.0,5.8644,5.8724,5.8644,5.8644,48000.0
2009-10-20 12:50:00,7.28,7.29,7.28,7.28,74000.0,5.8644,5.8724,5.8644,5.8644,74000.0
2009-10-20 13:00:00,7.28,7.3,7.28,7.29,54000.0,5.8644,5.8805,5.8644,5.8724,54000.0
2009-10-20 13:10:00,7.29,7.31,7.29,7.3,51600.0,5.8724,5.8885,5.8724,5.8805,51600.0
2009-10-20 13:20:00,7.3,7.3,7.3,7.3,44000.0,5.8805,5.8805,5.8805,5.8805,44000.0
2009-10-20 13:30:00,7.3,7.31,7.3,7.3,105200.0,5.8805,5.8885,5.8805,5.8805,105200.0
2009-10-20 13:40:00,7.3,7.3,7.3,7.3,25600.0,5.8805,5.8805,5.8805,5.8805,25600.0
2009-10-20 13:50:00,7.3,7.3,7.28,7.28,95200.0,5.8805,5.8805,5.8644,5.8644,95200.0
2009-10-20 14:00:00,7.28,7.29,7.28,7.28,278400.0,5.8644,5.8724,5.8644,5.8644,278400.0
2009-10-20 14:10:00,7.28,7.31,7.28,7.31,36000.0,5.8644,5.8885,5.8644,5.8885,36000.0
2009-10-20 14:20:00,7.31,7.31,7.29,7.3,66000.0,5.8885,5.8885,5.8724,5.8805,66000.0
2009-10-20 14:30:00,7.3,7.31,7.29,7.31,68800.0,5.8805,5.8885,5.8724,5.8885,68800.0
2009-10-20 14:40:00,7.31,7.31,7.3,7.3,54400.0,5.8885,5.8885,5.8805,5.8805,54400.0
2009-10-20 14:50:00,7.31,7.31,7.3,7.31,57200.0,5.8885,5.8885,5.8805,5.8885,57200.0
2009-10-20 15:00:00,7.31,7.31,7.3,7.3,84400.0,5.8885,5.8885,5.8805,5.8805,84400.0
2009-10-20 15:10:00,7.3,7.3,7.29,7.3,89600.0,5.8805,5.8805,5.8724,5.8805,89600.0
2009-10-20 15:20:00,7.3,7.31,7.3,7.31,122000.0,5.8805,5.8885,5.8805,5.8885,122000.0
2009-10-20 15:30:00,7.31,7.32,7.31,7.31,196800.0,5.8885,5.8966,5.8885,5.8885,196800.0
2009-10-20 15:40:00,7.31,7.31,7.3,7.31,214000.0,5.8885,5.8885,5.8805,5.8885,214000.0
2009-10-20 15:50:00,7.31,7.31,7.3,7.3,397600.0,5.8885,5.8885,5.8805,5.8805,397600.0
2009-10-21 09:30:00,7.3,7.35,7.22,7.3,143200.0,5.8805,5.9208,5.816,5.8805,143200.0
2009-10-21 09:40:00,7.3,7.32,7.3,7.32,33600.0,5.8805,5.8966,5.8805,5.8966,33600.0
2009-10-21 09:50:00,7.32,7.35,7.31,7.34,130400.0,5.8966,5.9208,5.8885,5.9127,130400.0
2009-10-21 10:00:00,7.34,7.36,7.34,7.35,79200.0,5.9127,5.9288,5.9127,5.9208,79200.0
2009-10-21 10:10:00,7.35,7.36,7.34,7.36,60800.0,5.9208,5.9288,5.9127,5.9288,60800.0
2009-10-21 10:20:00,7.35,7.36,7.34,7.34,54800.0,5.9208,5.9288,5.9127,5.9127,54800.0
2009-10-21 10:30:00,7.35,7.35,7.32,7.33,162000.0,5.9208,5.9208,5.8966,5.9047,162000.0
2009-10-21 10:40:00,7.33,7.35,7.33,7.34,122800.0,5.9047,5.9208,5.9047,5.9127,122800.0
2009-10-21 10:50:00,7.34,7.35,7.33,7.34,46000.0,5.9127,5.9208,5.9047,5.9127,46000.0
2009-10-21 11:00:00,7.34,7.34,7.33,7.33,54400.0,5.9127,5.9127,5.9047,5.9047,54400.0
2009-10-21 11:10:00,7.34,7.34,7.3,7.31,102400.0,5.9127,5.9127,5.8805,5.8885,102400.0
2009-10-21 11:20:00,7.31,7.31,7.3,7.31,23200.0,5.8885,5.8885,5.8805,5.8885,23200.0
2009-10-21 11:30:00,7.31,7.31,7.3,7.31,40800.0,5.8885,5.8885,5.8805,5.8885,40800.0
2009-10-21 11:40:00,7.31,7.31,7.29,7.29,42000.0,5.8885,5.8885,5.8724,5.8724,42000.0
2009-10-21 11:50:00,7.29,7.3,7.28,7.3,26400.0,5.8724,5.8805,5.8644,5.8805,26400.0
2009-10-21 12:00:00,7.3,7.31,7.29,7.3,17600.0,5.8805,5.8885,5.8724,5.8805,17600.0
2009-10-21 12:10:00,7.29,7.3,7.27,7.27,77600.0,5.8724,5.8805,5.8563,5.8563,77600.0
2009-10-21 12:20:00,7.28,7.29,7.27,7.29,35200.0,5.8644,5.8724,5.8563,5.8724,35200.0
2009-10-21 12:30:00,7.29,7.29,7.28,7.29,48800.0,5.8724,5.8724,5.8644,5.8724,48800.0
2009-10-21 12:40:00,7.29,7.3,7.29,7.3,21200.0,5.8724,5.8805,5.8724,5.8805,21200.0
2009-10-21 12:50:00,7.29,7.3,7.29,7.3,54400.0,5.8724,5.8805,5.8724,5.8805,54400.0
2009-10-21 13:00:00,7.29,7.3,7.29,7.29,15600.0,5.8724,5.8805,5.8724,5.8724,15600.0
2009-10-21 13:10:00,7.29,7.3,7.29,7.29,185200.0,5.8724,5.8805,5.8724,5.8724,185200.0
2009-10-21 13:20:00,7.29,7.3,7.28,7.3,177200.0,5.8724,5.8805,5.8644,5.8805,177200.0
2009-10-21 13:30:00,7.29,7.29,7.28,7.29,98000.0,5.8724,5.8724,5.8644,5.8724,98000.0
2009-10-21 13:40:00,7.29,7.29,7.28,7.28,31200.0,5.8724,5.8724,5.8644,5.8644,31200.0
2009-10-21 13:50:00,7.28,7.3,7.28,7.3,46800.0,5.8644,5.8805,5.8644,5.8805,46800.0
2009-10-21 14:00:00,7.3,7.3,7.29,7.3,36000.0,5.8805,5.8805,5.8724,5.8805,36000.0
2009-10-21 14:10:00,7.29,7.29,7.27,7.28,34400.0,5.8724,5.8724,5.8563,5.8644,34400.0
2009-10-21 14:20:00,7.28,7.28,7.27,7.28,29200.0,5.8644,5.8644,5.8563,5.8644,29200.0
2009-10-21 14:30:00,7.28,7.29,7.27,7.27,68000.0,5.8644,5.8724,5.8563,5.8563,68000.0
2009-10-21 14:40:00,7.27,7.29,7.27,7.29,30000.0,5.8563,5.8724,5.8563,5.8724,30000.0
2009-10-21 14:50:00,7.29,7.29,7.28,7.29,20000.0,5.8724,5.8724,5.8644,5.8724,20000.0
2009-10-21 15:00:00,7.29,7.29,7.27,7.27,209200.0,5.8724,5.8724,5.8563,5.8563,209200.0
2009-10-21 15:10:00,7.27,7.28,7.26,7.26,96000.0,5.8563,5.8644,5.8483,5.8483,96000.0
2009-10-21 15:20:00,7.26,7.26,7.23,7.24,253600.0,5.8483,5.8483,5.8241,5.8322,253600.0
2009-10-21 15:30:00,7.24,7.24,7.19,7.21,320800.0,5.8322,5.8322,5.7919,5.808,320800.0
2009-10-21 15:40:00,7.2,7.21,7.18,7.18,202800.0,5.7999,5.808,5.7838,5.7838,202800.0
2009-10-21 15:50:00,7.18,7.19,7.18,7.18,234000.0,5.7838,5.7919,5.7838,5.7838,234000.0
2009-10-22 09:30:00,7.18,7.23,7.17,7.17,167600.0,5.7838,5.8241,5.7758,5.7758,167600.0
2009-10-22 09:40:00,7.17,7.17,7.12,7.13,127600.0,5.7758,5.7758,5.7355,5.7435,127600.0
2009-10-22 09:50:00,7.13,7.15,7.12,7.14,84400.0,5.7435,5.7597,5.7355,5.7516,84400.0
2009-10-22 10:00:00,7.14,7.14,7.1,7.13,237600.0,5.7516,5.7516,5.7194,5.7435,237600.0
2009-10-22 10:10:00,7.13,7.13,7.12,7.13,256800.0,5.7435,5.7435,5.7355,5.7435,256800.0
2009-10-22 10:20:00,7.13,7.14,7.12,7.14,156800.0,5.7435,5.7516,5.7355,5.7516,156800.0
2009-10-22 10:30:00,7.14,7.15,7.12,7.14,206000.0,5.7516,5.7597,5.7355,5.7516,206000.0
2009-10-22 10:40:00,7.14,7.15,7.13,7.13,68800.0,5.7516,5.7597,5.7435,5.7435,68800.0
2009-10-22 10:50:00,7.14,7.14,7.12,7.13,161600.0,5.7516,5.7516,5.7355,5.7435,161600.0
2009-10-22 11:00:00,7.13,7.13,7.12,7.13,113600.0,5.7435,5.7435,5.7355,5.7435,113600.0
2009-10-22 11:10:00,7.13,7.13,7.12,7.12,302400.0,5.7435,5.7435,5.7355,5.7355,302400.0
2009-10-22 11:20:00,7.12,7.13,7.11,7.11,208400.0,5.7355,5.7435,5.7274,5.7274,208400.0
2009-10-22 11:30:00,7.11,7.12,7.11,7.11,43200.0,5.7274,5.7355,5.7274,5.7274,43200.0
2009-10-22 11:40:00,7.11,7.12,7.11,7.12,21600.0,5.7274,5.7355,5.7274,5.7355,21600.0
2009-10-22 11:50:00,7.12,7.13,7.1,7.12,77600.0,5.7355,5.7435,5.7194,5.7355,77600.0
2009-10-22 12:00:00,7.13,7.13,7.12,7.12,199200.0,5.7435,5.7435,5.7355,5.7355,199200.0
2009-10-22 12:10:00,7.12,7.13,7.12,7.12,109600.0,5.7355,5.7435,5.7355,5.7355,109600.0
2009-10-22 12:20:00,7.12,7.12,7.1,7.1,110800.0,5.7355,5.7355,5.7194,5.7194,110800.0
2009-10-22 12:30:00,7.1,7.1,7.09,7.1,203600.0,5.7194,5.7194,5.7113,5.7194,203600.0
2009-10-22 12:40:00,7.1,7.11,7.1,7.11,107600.0,5.7194,5.7274,5.7194,5.7274,107600.0
2009-10-22 12:50:00,7.11,7.12,7.11,7.12,75600.0,5.7274,5.7355,5.7274,5.7355,75600.0
2009-10-22 13:00:00,7.12,7.13,7.12,7.12,108000.0,5.7355,5.7435,5.7355,5.7355,108000.0
2009-10-22 13:10:00,7.12,7.12,7.12,7.12,50800.0,5.7355,5.7355,5.7355,5.7355,50800.0
2009-10-22 13:20:00,7.12,7.13,7.12,7.12,94400.0,5.7355,5.7435,5.7355,5.7355,94400.0
2009-10-22 13:30:00,7.12,7.13,7.12,7.13,119200.0,5.7355,5.7435,5.7355,5.7435,119200.0
2009-10-22 13:40:00,7.13,7.13,7.12,7.12,117600.0,5.7435,5.7435,5.7355,5.7355,117600.0
2009-10-22 13:50:00,7.12,7.12,7.12,7.12,92000.0,5.7355,5.7355,5.7355,5.7355,92000.0
2009-10-22 14:00:00,7.12,7.13,7.12,7.13,203200.0,5.7355,5.7435,5.7355,5.7435,203200.0
2009-10-22 14:10:00,7.13,7.15,7.13,7.15,143200.0,5.7435,5.7597,5.7435,5.7597,143200.0
2009-10-22 14:20:00,7.15,7.16,7.14,7.16,101200.0,5.7597,5.7677,5.7516,5.7677,101200.0
2009-10-22 14:30:00,7.16,7.17,7.15,7.17,114400.0,5.7677,5.7758,5.7597,5.7758,114400.0
2009-10-22 14:40:00,7.17,7.17,7.15,7.15,274400.0,5.7758,5.7758,5.7597,5.7597,274400.0
2009-10-22 14:50:00,7.15,7.18,7.15,7.18,134400.0,5.7597,5.7838,5.7597,5.7838,134400.0
2009-10-22 15:00:00,7.18,7.2,7.18,7.2,324000.0,5.7838,5.7999,5.7838,5.7999,324000.0
2009-10-22 15:10:00,7.2,7.21,7.18,7.19,436800.0,5.7999,5.808,5.7838,5.7919,436800.0
2009-10-22 15:20:00,7.18,7.19,7.17,7.17,408800.0,5.7838,5.7919,5.7758,5.7758,408800.0
2009-10-22 15:30:00,7.17,7.18,7.17,7.18,269600.0,5.7758,5.7838,5.7758,5.7838,269600.0
2009-10-22 15:40:00,7.18,7.19,7.18,7.18,552800.0,5.7838,5.7919,5.7838,5.7838,552800.0
2009-10-22 15:50:00,7.19,7.2,7.18,7.19,1160400.0,5.7919,5.7999,5.7838,5.7919,1160400.0
2009-10-23 09:30:00,7.17,7.17,7.1,7.15,221600.0,5.7758,5.7758,5.7194,5.7597,221600.0
2009-10-23 09:40:00,7.15,7.17,7.11,7.14,160000.0,5.7597,5.7758,5.7274,5.7516,160000.0
2009-10-23 09:50:00,7.14,7.15,7.13,7.15,105600.0,5.7516,5.7597,5.7435,5.7597,105600.0
2009-10-23 10:00:00,7.14,7.16,7.09,7.1,234400.0,5.7516,5.7677,5.7113,5.7194,234400.0
2009-10-23 10:10:00,7.1,7.11,7.09,7.11,258000.0,5.7194,5.7274,5.7113,5.7274,258000.0
2009-10-23 10:20:00,7.12,7.13,7.11,7.13,229600.0,5.7355,5.7435,5.7274,5.7435,229600.0
2009-10-23 10:30:00,7.13,7.13,7.09,7.11,254400.0,5.7435,5.7435,5.7113,5.7274,254400.0
2009-10-23 10:40:00,7.11,7.11,7.09,7.1,94400.0,5.7274,5.7274,5.7113,5.7194,94400.0
2009-10-23 10:50:00,7.1,7.1,7.06,7.06,298800.0,5.7194,5.7194,5.6872,5.6872,298800.0
2009-10-23 11:00:00,7.06,7.07,7.05,7.06,176800.0,5.6872,5.6952,5.6791,5.6872,176800.0
2009-10-23 11:10:00,7.06,7.06,7.03,7.04,267200.0,5.6872,5.6872,5.663,5.671,267200.0
2009-10-23 11:20:00,7.04,7.06,7.03,7.05,183200.0,5.671,5.6872,5.663,5.6791,183200.0
2009-10-23 11:30:00,7.05,7.06,7.05,7.05,58800.0,5.6791,5.6872,5.6791,5.6791,58800.0
2009-10-23 11:40:00,7.05,7.07,7.04,7.07,326000.0,5.6791,5.6952,5.671,5.6952,326000.0
2009-10-23 11:50:00,7.07,7.08,7.06,7.07,54400.0,5.6952,5.7033,5.6872,5.6952,54400.0
2009-10-23 12:00:00,7.07,7.08,7.07,7.08,22400.0,5.6952,5.7033,5.6952,5.7033,22400.0
2009-10-23 12:10:00,7.08,7.08,7.07,7.07,29200.0,5.7033,5.7033,5.6952,5.6952,29200.0
2009-10-23 12:20:00,7.07,7.08,7.07,7.08,52800.0,5.6952,5.7033,5.6952,5.7033,52800.0
2009-10-23 12:30:00,7.08,7.09,7.07,7.09,49200.0,5.7033,5.7113,5.6952,5.7113,49200.0
2009-10-23 12:40:00,7.08,7.1,7.08,7.1,25200.0,5.7033,5.7194,5.7033,5.7194,25200.0
2009-10-23 12:50:00,7.1,7.1,7.08,7.08,23200.0,5.7194,5.7194,5.7033,5.7033,23200.0
2009-10-23 13:00:00,7.08,7.08,7.07,7.07,60400.0,5.7033,5.7033,5.6952,5.6952,60400.0
2009-10-23 13:10:00,7.07,7.09,7.07,7.08,57200.0,5.6952,5.7113,5.6952,5.7033,57200.0
2009-10-23 13:20:00,7.08,7.08,7.06,7.07,138400.0,5.7033,5.7033,5.6872,5.6952,138400.0
2009-10-23 13:30:00,7.07,7.07,7.04,7.05,175200.0,5.6952,5.6952,5.671,5.6791,175200.0
2009-10-23 13:40:00,7.05,7.06,7.04,7.04,80800.0,5.6791,5.6872,5.671,5.671,80800.0
2009-10-23 13:50:00,7.05,7.05,7.04,7.05,66800.0,5.6791,5.6791,5.671,5.6791,66800.0
2009-10-23 14:00:00,7.05,7.05,7.03,7.04,86400.0,5.6791,5.6791,5.663,5.671,86400.0
2009-10-23 14:10:00,7.04,7.05,7.04,7.05,42400.0,5.671,5.6791,5.671,5.6791,42400.0
2009-10-23 14:20:00,7.05,7.06,7.04,7.04,96800.0,5.6791,5.6872,5.671,5.671,96800.0
2009-10-23 14:30:00,7.05,7.05,7.04,7.04,264800.0,5.6791,5.6791,5.671,5.671,264800.0
2009-10-23 14:40:00,7.04,7.05,7.03,7.05,130400.0,5.671,5.6791,5.663,5.6791,130400.0
2009-10-23 14:50:00,7.05,7.05,7.03,7.04,90400.0,5.6791,5.6791,5.663,5.671,90400.0
2009-10-23 15:00:00,7.04,7.05,7.03,7.04,104800.0,5.671,5.6791,5.663,5.671,104800.0
2009-10-23 15:10:00,7.05,7.06,7.04,7.05,99200.0,5.6791,5.6872,5.671,5.6791,99200.0
2009-10-23 15:20:00,7.05,7.06,7.03,7.04,140800.0,5.6791,5.6872,5.663,5.671,140800.0
2009-10-23 15:30:00,7.04,7.04,7.02,7.03,225600.0,5.671,5.671,5.6549,5.663,225600.0
2009-10-23 15:40:00,7.03,7.03,7.02,7.03,402000.0,5.663,5.663,5.6549,5.663,402000.0
2009-10-23 15:50:00,7.03,7.03,7.03,7.03,508400.0,5.663,5.663,5.663,5.663,508400.0
2009-10-26 09:30:00,7.08,7.08,7.0,7.07,119200.0,5.7033,5.7033,5.6388,5.6952,119200.0
2009-10-26 09:40:00,7.07,7.13,7.05,7.12,164000.0,5.6952,5.7435,5.6791,5.7355,164000.0
2009-10-26 09:50:00,7.12,7.15,7.11,7.14,137600.0,5.7355,5.7597,5.7274,5.7516,137600.0
2009-10-26 10:00:00,7.14,7.17,7.14,7.15,263600.0,5.7516,5.7758,5.7516,5.7597,263600.0
2009-10-26 10:10:00,7.15,7.17,7.15,7.15,137200.0,5.7597,5.7758,5.7597,5.7597,137200.0
2009-10-26 10:20:00,7.16,7.16,7.14,7.16,109600.0,5.7677,5.7677,5.7516,5.7677,109600.0
2009-10-26 10:30:00,7.16,7.17,7.15,7.17,137200.0,5.7677,5.7758,5.7597,5.7758,137200.0
2009-10-26 10:40:00,7.17,7.17,7.16,7.17,108400.0,5.7758,5.7758,5.7677,5.7758,108400.0
2009-10-26 10:50:00,7.16,7.18,7.16,7.18,89600.0,5.7677,5.7838,5.7677,5.7838,89600.0
2009-10-26 11:00:00,7.18,7.19,7.17,7.18,73600.0,5.7838,5.7919,5.7758,5.7838,73600.0
2009-10-26 11:10:00,7.18,7.18,7.15,7.15,150800.0,5.7838,5.7838,5.7597,5.7597,150800.0
2009-10-26 11:20:00,7.15,7.16,7.15,7.15,86800.0,5.7597,5.7677,5.7597,5.7597,86800.0
2009-10-26 11:30:00,7.15,7.15,7.09,7.11,230800.0,5.7597,5.7597,5.7113,5.7274,230800.0
2009-10-26 11:40:00,7.11,7.11,7.08,7.09,98800.0,5.7274,5.7274,5.7033,5.7113,98800.0
2009-10-26 11:50:00,7.09,7.09,7.05,7.05,79200.0,5.7113,5.7113,5.6791,5.6791,79200.0
2009-10-26 12:00:00,7.05,7.06,7.03,7.05,140400.0,5.6791,5.6872,5.663,5.6791,140400.0
2009-10-26 12:10:00,7.05,7.07,7.05,7.07,81600.0,5.6791,5.6952,5.6791,5.6952,81600.0
2009-10-26 12:20:00,7.07,7.07,7.05,7.06,359200.0,5.6952,5.6952,5.6791,5.6872,359200.0
2009-10-26 12:30:00,7.06,7.06,7.04,7.06,102000.0,5.6872,5.6872,5.671,5.6872,102000.0
2009-10-26 12:40:00,7.06,7.07,7.05,7.05,120000.0,5.6872,5.6952,5.6791,5.6791,120000.0
2009-10-26 12:50:00,7.06,7.06,7.05,7.05,146800.0,5.6872,5.6872,5.6791,5.6791,146800.0
2009-10-26 13:00:00,7.05,7.06,7.05,7.06,33200.0,5.6791,5.6872,5.6791,5.6872,33200.0
2009-10-26 13:10:00,7.06,7.06,7.05,7.05,44400.0,5.6872,5.6872,5.6791,5.6791,44400.0
2009-10-26 13:20:00,7.05,7.06,7.04,7.05,74000.0,5.6791,5.6872,5.671,5.6791,74000.0
2009-10-26 13:30:00,7.05,7.07,7.05,7.06,90800.0,5.6791,5.6952,5.6791,5.6872,90800.0
2009-10-26 13:40:00,7.06,7.08,7.05,7.05,130400.0,5.6872,5.7033,5.6791,5.6791,130400.0
2009-10-26 13:50:00,7.05,7.06,7.05,7.05,55600.0,5.6791,5.6872,5.6791,5.6791,55600.0
2009-10-26 14:00:00,7.05,7.07,7.05,7.06,50400.0,5.6791,5.6952,5.6791,5.6872,50400.0
2009-10-26 14:10:00,7.06,7.07,7.06,7.07,184400.0,5.6872,5.6952,5.6872,5.6952,184400.0
2009-10-26 14:20:00,7.07,7.09,7.07,7.09,80800.0,5.6952,5.7113,5.6952,5.7113,80800.0
2009-10-26 14:30:00,7.09,7.1,7.08,7.1,108400.0,5.7113,5.7194,5.7033,5.7194,108400.0
2009-10-26 14:40:00,7.1,7.1,7.08,7.09,60400.0,5.7194,5.7194,5.7033,5.7113,60400.0
2009-10-26 14:50:00,7.09,7.1,7.08,7.09,184000.0,5.7113,5.7194,5.7033,5.7113,184000.0
2009-10-26 15:00:00,7.09,7.09,7.09,7.09,160400.0,5.7113,5.7113,5.7113,5.7113,160400.0
2009-10-26 15:10:00,7.09,7.1,7.09,7.09,151600.0,5.7113,5.7194,5.7113,5.7113,151600.0
2009-10-26 15:20:00,7.09,7.1,7.08,7.09,262800.0,5.7113,5.7194,5.7033,5.7113,262800.0
2009-10-26 15:30:00,7.09,7.1,7.08,7.09,164400.0,5.7113,5.7194,5.7033,5.7113,164400.0
2009-10-26 15:40:00,7.09,7.11,7.09,7.11,233200.0,5.7113,5.7274,5.7113,5.7274,233200.0
2009-10-26 15:50:00,7.11,7.11,7.08,7.08,514400.0,5.7274,5.7274,5.7033,5.7033,514400.0
2009-10-27 09:30:00,7.1,7.15,7.06,7.1,68800.0,5.7194,5.7597,5.6872,5.7194,68800.0
2009-10-27 09:40:00,7.11,7.15,7.11,7.15,109200.0,5.7274,5.7597,5.7274,5.7597,109200.0
2009-10-27 09:50:00,7.15,7.16,7.15,7.15,122800.0,5.7597,5.7677,5.7597,5.7597,122800.0
2009-10-27 10:00:00,7.14,7.14,7.08,7.12,378400.0,5.7516,5.7516,5.7033,5.7355,378400.0
2009-10-27 10:10:00,7.12,7.15,7.11,7.13,118000.0,5.7355,5.7597,5.7274,5.7435,118000.0
2009-10-27 10:20:00,7.13,7.14,7.12,7.13,149200.0,5.7435,5.7516,5.7355,5.7435,149200.0
2009-10-27 10:30:00,7.13,7.13,7.11,7.13,73200.0,5.7435,5.7435,5.7274,5.7435,73200.0
2009-10-27 10:40:00,7.13,7.15,7.13,7.14,69600.0,5.7435,5.7597,5.7435,5.7516,69600.0
2009-10-27 10:50:00,7.14,7.14,7.11,7.11,37200.0,5.7516,5.7516,5.7274,5.7274,37200.0
2009-10-27 11:00:00,7.11,7.12,7.1,7.11,29600.0,5.7274,5.7355,5.7194,5.7274,29600.0
2009-10-27 11:10:00,7.11,7.12,7.1,7.12,59600.0,5.7274,5.7355,5.7194,5.7355,59600.0
2009-10-27 11:20:00,7.12,7.12,7.11,7.12,31600.0,5.7355,5.7355,5.7274,5.7355,31600.0
2009-10-27 11:30:00,7.12,7.13,7.12,7.12,27200.0,5.7355,5.7435,5.7355,5.7355,27200.0
2009-10-27 11:40:00,7.12,7.13,7.12,7.13,22000.0,5.7355,5.7435,5.7355,5.7435,22000.0
2009-10-27 11:50:00,7.13,7.13,7.12,7.13,93600.0,5.7435,5.7435,5.7355,5.7435,93600.0
2009-10-27 12:00:00,7.13,7.13,7.12,7.13,61200.0,5.7435,5.7435,5.7355,5.7435,61200.0
2009-10-27 12:10:00,7.13,7.13,7.12,7.13,68000.0,5.7435,5.7435,5.7355,5.7435,68000.0
2009-10-27 12:20:00,7.13,7.13,7.12,7.13,42400.0,5.7435,5.7435,5.7355,5.7435,42400.0
2009-10-27 12:30:00,7.13,7.13,7.13,7.13,49200.0,5.7435,5.7435,5.7435,5.7435,49200.0
2009-10-27 12:40:00,7.13,7.13,7.12,7.12,105600.0,5.7435,5.7435,5.7355,5.7355,105600.0
2009-10-27 12:50:00,7.12,7.13,7.12,7.12,119200.0,5.7355,5.7435,5.7355,5.7355,119200.0
2009-10-27 13:00:00,7.12,7.12,7.1,7.11,75200.0,5.7355,5.7355,5.7194,5.7274,75200.0
2009-10-27 13:10:00,7.11,7.12,7.11,7.11,58800.0,5.7274,5.7355,5.7274,5.7274,58800.0
2009-10-27 13:20:00,7.11,7.11,7.08,7.08,117200.0,5.7274,5.7274,5.7033,5.7033,117200.0
2009-10-27 13:30:00,7.08,7.09,7.07,7.08,69600.0,5.7033,5.7113,5.6952,5.7033,69600.0
2009-10-27 13:40:00,7.08,7.1,7.08,7.1,30000.0,5.7033,5.7194,5.7033,5.7194,30000.0
2009-10-27 13:50:00,7.1,7.11,7.09,7.1,49200.0,5.7194,5.7274,5.7113,5.7194,49200.0
2009-10-27 14:00:00,7.1,7.1,7.09,7.09,47200.0,5.7194,5.7194,5.7113,5.7113,47200.0
2009-10-27 14:10:00,7.09,7.12,7.09,7.12,34800.0,5.7113,5.7355,5.7113,5.7355,34800.0
2009-10-27 14:20:00,7.12,7.13,7.11,7.12,36400.0,5.7355,5.7435,5.7274,5.7355,36400.0
2009-10-27 14:30:00,7.12,7.12,7.11,7.11,42800.0,5.7355,5.7355,5.7274,5.7274,42800.0
2009-10-27 14:40:00,7.11,7.12,7.11,7.12,58800.0,5.7274,5.7355,5.7274,5.7355,58800.0
2009-10-27 14:50:00,7.12,7.13,7.12,7.13,92000.0,5.7355,5.7435,5.7355,5.7435,92000.0
2009-10-27 15:00:00,7.12,7.13,7.11,7.12,58400.0,5.7355,5.7435,5.7274,5.7355,58400.0
2009-10-27 15:10:00,7.12,7.12,7.11,7.12,47600.0,5.7355,5.7355,5.7274,5.7355,47600.0
2009-10-27 15:20:00,7.12,7.13,7.11,7.11,52000.0,5.7355,5.7435,5.7274,5.7274,52000.0
2009-10-27 15:30:00,7.11,7.13,7.09,7.1,195600.0,5.7274,5.7435,5.7113,5.7194,195600.0
2009-10-27 15:40:00,7.1,7.1,7.09,7.09,170400.0,5.7194,5.7194,5.7113,5.7113,170400.0
2009-10-27 15:50:00,7.09,7.09,7.07,7.09,680400.0,5.7113,5.7113,5.6952,5.7113,680400.0
2009-10-28 09:30:00,7.11,7.11,7.04,7.09,137200.0,5.7274,5.7274,5.671,5.7113,137200.0
2009-10-28 09:40:00,7.09,7.1,7.07,7.08,90000.0,5.7113,5.7194,5.6952,5.7033,90000.0
2009-10-28 09:50:00,7.08,7.11,7.07,7.08,110400.0,5.7033,5.7274,5.6952,5.7033,110400.0
2009-10-28 10:00:00,7.08,7.08,7.03,7.05,160400.0,5.7033,5.7033,5.663,5.6791,160400.0
2009-10-28 10:10:00,7.05,7.08,7.04,7.04,99200.0,5.6791,5.7033,5.671,5.671,99200.0
2009-10-28 10:20:00,7.05,7.05,7.03,7.03,151600.0,5.6791,5.6791,5.663,5.663,151600.0
2009-10-28 10:30:00,7.03,7.05,7.03,7.05,140000.0,5.663,5.6791,5.663,5.6791,140000.0
2009-10-28 10:40:00,7.05,7.05,7.02,7.03,145200.0,5.6791,5.6791,5.6549,5.663,145200.0
2009-10-28 10:50:00,7.03,7.04,7.0,7.03,222800.0,5.663,5.671,5.6388,5.663,222800.0
2009-10-28 11:00:00,7.03,7.04,7.01,7.03,91600.0,5.663,5.671,5.6469,5.663,91600.0
2009-10-28 11:10:00,7.04,7.04,7.03,7.04,76800.0,5.671,5.671,5.663,5.671,76800.0
2009-10-28 11:20:00,7.04,7.05,7.02,7.02,80000.0,5.671,5.6791,5.6549,5.6549,80000.0
2009-10-28 11:30:00,7.03,7.03,7.03,7.03,62400.0,5.663,5.663,5.663,5.663,62400.0
2009-10-28 11:40:00,7.03,7.04,7.02,7.03,84800.0,5.663,5.671,5.6549,5.663,84800.0
2009-10-28 11:50:00,7.02,7.03,7.02,7.02,18800.0,5.6549,5.663,5.6549,5.6549,18800.0
2009-10-28 12:00:00,7.02,7.02,7.0,7.01,146000.0,5.6549,5.6549,5.6388,5.6469,146000.0
2009-10-28 12:10:00,7.01,7.01,6.99,7.0,126400.0,5.6469,5.6469,5.6308,5.6388,126400.0
2009-10-28 12:20:00,7.0,7.0,6.98,6.99,52400.0,5.6388,5.6388,5.6227,5.6308,52400.0
2009-10-28 12:30:00,6.99,7.0,6.98,6.99,67600.0,5.6308,5.6388,5.6227,5.6308,67600.0
2009-10-28 12:40:00,6.98,6.99,6.98,6.99,70000.0,5.6227,5.6308,5.6227,5.6308,70000.0
2009-10-28 12:50:00,6.99,6.99,6.97,6.98,55200.0,5.6308,5.6308,5.6147,5.6227,55200.0
2009-10-28 13:00:00,6.98,7.0,6.98,7.0,78400.0,5.6227,5.6388,5.6227,5.6388,78400.0
2009-10-28 13:10:00,7.0,7.02,7.0,7.01,97200.0,5.6388,5.6549,5.6388,5.6469,97200.0
2009-10-28 13:20:00,7.01,7.02,7.01,7.02,77200.0,5.6469,5.6549,5.6469,5.6549,77200.0
2009-10-28 13:30:00,7.01,7.02,7.01,7.02,38400.0,5.6469,5.6549,5.6469,5.6549,38400.0
2009-10-28 13:40:00,7.02,7.03,7.02,7.02,114000.0,5.6549,5.663,5.6549,5.6549,114000.0
2009-10-28 13:50:00,7.02,7.03,7.02,7.02,137200.0,5.6549,5.663,5.6549,5.6549,137200.0
2009-10-28 14:00:00,7.02,7.02,7.01,7.02,71200.0,5.6549,5.6549,5.6469,5.6549,71200.0
2009-10-28 14:10:00,7.02,7.02,7.01,7.02,68800.0,5.6549,5.6549,5.6469,5.6549,68800.0
2009-10-28 14:20:00,7.02,7.02,7.0,7.01,210400.0,5.6549,5.6549,5.6388,5.6469,210400.0
2009-10-28 14:30:00,7.01,7.02,6.99,6.99,181200.0,5.6469,5.6549,5.6308,5.6308,181200.0
2009-10-28 14:40:00,6.99,7.0,6.99,7.0,66800.0,5.6308,5.6388,5.6308,5.6388,66800.0
2009-10-28 14:50:00,7.0,7.01,6.99,6.99,64000.0,5.6388,5.6469,5.6308,5.6308,64000.0
2009-10-28 15:00:00,6.99,7.0,6.99,7.0,77600.0,5.6308,5.6388,5.6308,5.6388,77600.0
2009-10-28 15:10:00,7.0,7.0,6.98,6.99,93200.0,5.6388,5.6388,5.6227,5.6308,93200.0
2009-10-28 15:20:00,6.99,6.99,6.99,6.99,91600.0,5.6308,5.6308,5.6308,5.6308,91600.0
2009-10-28 15:30:00,6.99,6.99,6.96,6.97,156400.0,5.6308,5.6308,5.6066,5.6147,156400.0
2009-10-28 15:40:00,6.97,6.98,6.97,6.98,227200.0,5.6147,5.6227,5.6147,5.6227,227200.0
2009-10-28 15:50:00,6.98,6.99,6.97,6.97,503600.0,5.6227,5.6308,5.6147,5.6147,503600.0
2009-10-29 09:30:00,7.01,7.06,6.97,7.0,107600.0,5.6469,5.6872,5.6147,5.6388,107600.0
2009-10-29 09:40:00,7.0,7.01,6.97,6.99,103600.0,5.6388,5.6469,5.6147,5.6308,103600.0
2009-10-29 09:50:00,6.99,6.99,6.96,6.97,60400.0,5.6308,5.6308,5.6066,5.6147,60400.0
2009-10-29 10:00:00,6.97,7.02,6.97,7.02,156800.0,5.6147,5.6549,5.6147,5.6549,156800.0
2009-10-29 10:10:00,7.02,7.02,7.0,7.0,56000.0,5.6549,5.6549,5.6388,5.6388,56000.0
2009-10-29 10:20:00,7.0,7.01,6.98,6.98,104000.0,5.6388,5.6469,5.6227,5.6227,104000.0
2009-10-29 10:30:00,6.98,6.98,6.96,6.97,75200.0,5.6227,5.6227,5.6066,5.6147,75200.0
2009-10-29 10:40:00,6.97,6.98,6.96,6.97,47600.0,5.6147,5.6227,5.6066,5.6147,47600.0
2009-10-29 10:50:00,6.98,6.99,6.97,6.99,68800.0,5.6227,5.6308,5.6147,5.6308,68800.0
2009-10-29 11:00:00,6.99,7.01,6.99,7.0,52800.0,5.6308,5.6469,5.6308,5.6388,52800.0
2009-10-29 11:10:00,7.0,7.01,6.99,7.0,112000.0,5.6388,5.6469,5.6308,5.6388,112000.0
2009-10-29 11:20:00,6.99,7.0,6.98,6.99,42800.0,5.6308,5.6388,5.6227,5.6308,42800.0
2009-10-29 11:30:00,6.99,7.01,6.99,7.0,33200.0,5.6308,5.6469,5.6308,5.6388,33200.0
2009-10-29 11:40:00,7.01,7.01,7.0,7.01,38400.0,5.6469,5.6469,5.6388,5.6469,38400.0
2009-10-29 11:50:00,7.01,7.01,7.01,7.01,24800.0,5.6469,5.6469,5.6469,5.6469,24800.0
2009-10-29 12:00:00,7.01,7.03,7.01,7.03,73200.0,5.6469,5.663,5.6469,5.663,73200.0
2009-10-29 12:10:00,7.03,7.04,7.02,7.03,70400.0,5.663,5.671,5.6549,5.663,70400.0
2009-10-29 12:20:00,7.03,7.04,7.03,7.03,27600.0,5.663,5.671,5.663,5.663,27600.0
2009-10-29 12:30:00,7.03,7.03,7.02,7.02,85200.0,5.663,5.663,5.6549,5.6549,85200.0
2009-10-29 12:40:00,7.02,7.04,7.01,7.03,85600.0,5.6549,5.671,5.6469,5.663,85600.0
2009-10-29 12:50:00,7.03,7.03,7.02,7.03,23200.0,5.663,5.663,5.6549,5.663,23200.0
2009-10-29 13:00:00,7.03,7.03,7.01,7.01,37200.0,5.663,5.663,5.6469,5.6469,37200.0
2009-10-29 13:10:00,7.01,7.01,7.0,7.01,24800.0,5.6469,5.6469,5.6388,5.6469,24800.0
2009-10-29 13:20:00,7.01,7.01,6.99,7.0,62400.0,5.6469,5.6469,5.6308,5.6388,62400.0
2009-10-29 13:30:00,7.0,7.01,6.99,7.01,120400.0,5.6388,5.6469,5.6308,5.6469,120400.0
2009-10-29 13:40:00,7.01,7.03,7.01,7.03,389600.0,5.6469,5.663,5.6469,5.663,389600.0
2009-10-29 13:50:00,7.03,7.03,7.03,7.03,80800.0,5.663,5.663,5.663,5.663,80800.0
2009-10-29 14:00:00,7.03,7.03,7.03,7.03,46400.0,5.663,5.663,5.663,5.663,46400.0
2009-10-29 14:10:00,7.03,7.03,7.02,7.03,452400.0,5.663,5.663,5.6549,5.663,452400.0
2009-10-29 14:20:00,7.03,7.04,7.03,7.03,136400.0,5.663,5.671,5.663,5.663,136400.0
2009-10-29 14:30:00,7.03,7.04,7.03,7.03,164800.0,5.663,5.671,5.663,5.663,164800.0
2009-10-29 14:40:00,7.03,7.04,7.03,7.03,132400.0,5.663,5.671,5.663,5.663,132400.0
2009-10-29 14:50:00,7.03,7.03,7.02,7.03,162800.0,5.663,5.663,5.6549,5.663,162800.0
2009-10-29 15:00:00,7.03,7.04,7.03,7.04,208000.0,5.663,5.671,5.663,5.671,208000.0
2009-10-29 15:10:00,7.04,7.05,7.03,7.04,244800.0,5.671,5.6791,5.663,5.671,244800.0
2009-10-29 15:20:00,7.04,7.04,7.03,7.04,98800.0,5.671,5.671,5.663,5.671,98800.0
2009-10-29 15:30:00,7.04,7.04,7.03,7.04,113200.0,5.671,5.671,5.663,5.671,113200.0
2009-10-29 15:40:00,7.04,7.04,7.02,7.03,227600.0,5.671,5.671,5.6549,5.663,227600.0
2009-10-29 15:50:00,7.03,7.04,7.03,7.04,542000.0,5.663,5.671,5.663,5.671,542000.0
2009-10-30 09:30:00,7.01,7.04,7.0,7.03,127200.0,5.6469,5.671,5.6388,5.663,127200.0
2009-10-30 09:40:00,7.02,7.07,7.0,7.02,115200.0,5.6549,5.6952,5.6388,5.6549,115200.0
2009-10-30 09:50:00,7.02,7.02,6.99,7.0,86000.0,5.6549,5.6549,5.6308,5.6388,86000.0
2009-10-30 10:00:00,7.0,7.05,7.0,7.04,93200.0,5.6388,5.6791,5.6388,5.671,93200.0
2009-10-30 10:10:00,7.04,7.05,7.01,7.02,46000.0,5.671,5.6791,5.6469,5.6549,46000.0
2009-10-30 10:20:00,7.02,7.03,7.0,7.02,37600.0,5.6549,5.663,5.6388,5.6549,37600.0
2009-10-30 10:30:00,7.01,7.01,7.0,7.01,46800.0,5.6469,5.6469,5.6388,5.6469,46800.0
2009-10-30 10:40:00,7.01,7.02,7.0,7.01,41200.0,5.6469,5.6549,5.6388,5.6469,41200.0
2009-10-30 10:50:00,7.01,7.04,7.01,7.03,48000.0,5.6469,5.671,5.6469,5.663,48000.0
2009-10-30 11:00:00,7.03,7.04,7.01,7.01,70400.0,5.663,5.671,5.6469,5.6469,70400.0
2009-10-30 11:10:00,7.01,7.01,7.0,7.0,19600.0,5.6469,5.6469,5.6388,5.6388,19600.0
2009-10-30 11:20:00,7.01,7.01,7.0,7.0,41600.0,5.6469,5.6469,5.6388,5.6388,41600.0
2009-10-30 11:30:00,7.0,7.01,6.97,6.97,49200.0,5.6388,5.6469,5.6147,5.6147,49200.0
2009-10-30 11:40:00,6.97,6.97,6.95,6.96,57600.0,5.6147,5.6147,5.5985,5.6066,57600.0
2009-10-30 11:50:00,6.96,6.96,6.93,6.95,66000.0,5.6066,5.6066,5.5824,5.5985,66000.0
2009-10-30 12:00:00,6.95,6.97,6.95,6.97,52800.0,5.5985,5.6147,5.5985,5.6147,52800.0
2009-10-30 12:10:00,6.97,6.97,6.95,6.95,64000.0,5.6147,5.6147,5.5985,5.5985,64000.0
2009-10-30 12:20:00,6.95,6.96,6.91,6.92,68000.0,5.5985,5.6066,5.5663,5.5744,68000.0
2009-10-30 12:30:00,6.92,6.95,6.92,6.95,92400.0,5.5744,5.5985,5.5744,5.5985,92400.0
2009-10-30 12:40:00,6.95,6.95,6.88,6.9,101200.0,5.5985,5.5985,5.5422,5.5583,101200.0
2009-10-30 12:50:00,6.9,6.92,6.9,6.9,114400.0,5.5583,5.5744,5.5583,5.5583,114400.0
2009-10-30 13:00:00,6.9,6.92,6.9,6.92,36000.0,5.5583,5.5744,5.5583,5.5744,36000.0
2009-10-30 13:10:00,6.92,6.93,6.9,6.9,54400.0,5.5744,5.5824,5.5583,5.5583,54400.0
2009-10-30 13:20:00,6.91,6.92,6.9,6.92,116000.0,5.5663,5.5744,5.5583,5.5744,116000.0
2009-10-30 13:30:00,6.92,6.92,6.9,6.91,90000.0,5.5744,5.5744,5.5583,5.5663,90000.0
2009-10-30 13:40:00,6.91,6.94,6.91,6.93,76400.0,5.5663,5.5905,5.5663,5.5824,76400.0
2009-10-30 13:50:00,6.93,6.94,6.93,6.93,86400.0,5.5824,5.5905,5.5824,5.5824,86400.0
2009-10-30 14:00:00,6.93,6.97,6.93,6.96,133600.0,5.5824,5.6147,5.5824,5.6066,133600.0
2009-10-30 14:10:00,6.96,6.97,6.93,6.95,126000.0,5.6066,5.6147,5.5824,5.5985,126000.0
2009-10-30 14:20:00,6.95,6.96,6.94,6.96,115600.0,5.5985,5.6066,5.5905,5.6066,115600.0
2009-10-30 14:30:00,6.95,6.96,6.93,6.95,145600.0,5.5985,5.6066,5.5824,5.5985,145600.0
2009-10-30 14:40:00,6.95,6.96,6.94,6.95,110800.0,5.5985,5.6066,5.5905,5.5985,110800.0
2009-10-30 14:50:00,6.95,6.97,6.94,6.96,134400.0,5.5985,5.6147,5.5905,5.6066,134400.0
2009-10-30 15:00:00,6.96,6.96,6.92,6.93,176000.0,5.6066,5.6066,5.5744,5.5824,176000.0
2009-10-30 15:10:00,6.93,6.96,6.93,6.94,224000.0,5.5824,5.6066,5.5824,5.5905,224000.0
2009-10-30 15:20:00,6.94,6.96,6.93,6.95,272800.0,5.5905,5.6066,5.5824,5.5985,272800.0
2009-10-30 15:30:00,6.95,6.97,6.95,6.96,257600.0,5.5985,5.6147,5.5985,5.6066,257600.0
2009-10-30 15:40:00,6.96,6.97,6.95,6.97,291200.0,5.6066,5.6147,5.5985,5.6147,291200.0
2009-10-30 15:50:00,6.97,6.97,6.92,6.92,673200.0,5.6147,5.6147,5.5744,5.5744,673200.0
2009-11-02 09:30:00,6.92,6.97,6.9,6.9,124800.0,5.5744,5.6147,5.5583,5.5583,124800.0
2009-11-02 09:40:00,6.9,6.92,6.87,6.9,118000.0,5.5583,5.5744,5.5341,5.5583,118000.0
2009-11-02 09:50:00,6.9,6.92,6.89,6.92,146400.0,5.5583,5.5744,5.5502,5.5744,146400.0
2009-11-02 10:00:00,6.92,7.0,6.92,6.96,182400.0,5.5744,5.6388,5.5744,5.6066,182400.0
2009-11-02 10:10:00,6.96,6.99,6.93,6.99,155200.0,5.6066,5.6308,5.5824,5.6308,155200.0
2009-11-02 10:20:00,6.98,6.99,6.96,6.98,155200.0,5.6227,5.6308,5.6066,5.6227,155200.0
2009-11-02 10:30:00,6.98,7.0,6.97,7.0,125200.0,5.6227,5.6388,5.6147,5.6388,125200.0
2009-11-02 10:40:00,7.0,7.0,6.97,6.97,117600.0,5.6388,5.6388,5.6147,5.6147,117600.0
2009-11-02 10:50:00,6.97,6.99,6.96,6.96,91200.0,5.6147,5.6308,5.6066,5.6066,91200.0
2009-11-02 11:00:00,6.96,6.98,6.95,6.98,113600.0,5.6066,5.6227,5.5985,5.6227,113600.0
2009-11-02 11:10:00,6.98,7.0,6.97,7.0,96000.0,5.6227,5.6388,5.6147,5.6388,96000.0
2009-11-02 11:20:00,7.0,7.02,6.99,7.01,64000.0,5.6388,5.6549,5.6308,5.6469,64000.0
2009-11-02 11:30:00,7.01,7.01,6.99,7.0,83200.0,5.6469,5.6469,5.6308,5.6388,83200.0
2009-11-02 11:40:00,7.0,7.01,6.99,7.0,56800.0,5.6388,5.6469,5.6308,5.6388,56800.0
2009-11-02 11:50:00,7.0,7.01,6.99,7.0,106400.0,5.6388,5.6469,5.6308,5.6388,106400.0
2009-11-02 12:00:00,7.0,7.0,6.98,6.99,81600.0,5.6388,5.6388,5.6227,5.6308,81600.0
2009-11-02 12:10:00,6.99,7.0,6.98,6.99,170800.0,5.6308,5.6388,5.6227,5.6308,170800.0
2009-11-02 12:20:00,6.99,6.99,6.98,6.98,80400.0,5.6308,5.6308,5.6227,5.6227,80400.0
2009-11-02 12:30:00,6.98,6.98,6.96,6.96,72800.0,5.6227,5.6227,5.6066,5.6066,72800.0
2009-11-02 12:40:00,6.96,6.96,6.94,6.96,69200.0,5.6066,5.6066,5.5905,5.6066,69200.0
2009-11-02 12:50:00,6.95,6.96,6.9,6.91,142400.0,5.5985,5.6066,5.5583,5.5663,142400.0
2009-11-02 13:00:00,6.91,6.94,6.91,6.94,92400.0,5.5663,5.5905,5.5663,5.5905,92400.0
2009-11-02 13:10:00,6.95,6.96,6.93,6.95,98000.0,5.5985,5.6066,5.5824,5.5985,98000.0
2009-11-02 13:20:00,6.95,6.96,6.94,6.95,74400.0,5.5985,5.6066,5.5905,5.5985,74400.0
2009-11-02 13:30:00,6.95,6.95,6.92,6.93,93200.0,5.5985,5.5985,5.5744,5.5824,93200.0
2009-11-02 13:40:00,6.93,6.93,6.92,6.92,77200.0,5.5824,5.5824,5.5744,5.5744,77200.0
2009-11-02 13:50:00,6.92,6.93,6.91,6.91,66800.0,5.5744,5.5824,5.5663,5.5663,66800.0
2009-11-02 14:00:00,6.91,6.91,6.89,6.89,100400.0,5.5663,5.5663,5.5502,5.5502,100400.0
2009-11-02 14:10:00,6.9,6.91,6.89,6.9,128800.0,5.5583,5.5663,5.5502,5.5583,128800.0
2009-11-02 14:20:00,6.9,6.94,6.9,6.94,114000.0,5.5583,5.5905,5.5583,5.5905,114000.0
2009-11-02 14:30:00,6.94,6.94,6.92,6.93,105200.0,5.5905,5.5905,5.5744,5.5824,105200.0
2009-11-02 14:40:00,6.93,6.95,6.93,6.93,115600.0,5.5824,5.5985,5.5824,5.5824,115600.0
2009-11-02 14:50:00,6.93,6.95,6.91,6.93,104000.0,5.5824,5.5985,5.5663,5.5824,104000.0
2009-11-02 15:00:00,6.93,6.96,6.93,6.94,133200.0,5.5824,5.6066,5.5824,5.5905,133200.0
2009-11-02 15:10:00,6.94,6.95,6.93,6.94,293200.0,5.5905,5.5985,5.5824,5.5905,293200.0
2009-11-02 15:20:00,6.94,6.97,6.94,6.97,361200.0,5.5905,5.6147,5.5905,5.6147,361200.0
2009-11-02 15:30:00,6.97,6.99,6.97,6.99,416800.0,5.6147,5.6308,5.6147,5.6308,416800.0
2009-11-02 15:40:00,6.99,7.01,6.99,7.0,580800.0,5.6308,5.6469,5.6308,5.6388,580800.0
2009-11-02 15:50:00,7.0,7.02,7.0,7.0,832800.0,5.6388,5.6549,5.6388,5.6388,832800.0
2009-11-03 09:30:00,7.0,7.02,6.95,7.01,132400.0,5.6388,5.6549,5.5985,5.6469,132400.0
2009-11-03 09:40:00,7.01,7.04,7.01,7.01,64000.0,5.6469,5.671,5.6469,5.6469,64000.0
2009-11-03 09:50:00,7.01,7.03,7.0,7.01,126400.0,5.6469,5.663,5.6388,5.6469,126400.0
2009-11-03 10:00:00,7.0,7.02,6.98,7.01,175200.0,5.6388,5.6549,5.6227,5.6469,175200.0
2009-11-03 10:10:00,7.01,7.01,6.98,6.99,212400.0,5.6469,5.6469,5.6227,5.6308,212400.0
2009-11-03 10:20:00,6.99,7.0,6.98,6.98,137200.0,5.6308,5.6388,5.6227,5.6227,137200.0
2009-11-03 10:30:00,6.99,7.0,6.97,6.98,220400.0,5.6308,5.6388,5.6147,5.6227,220400.0
2009-11-03 10:40:00,6.98,7.0,6.97,7.0,61200.0,5.6227,5.6388,5.6147,5.6388,61200.0
2009-11-03 10:50:00,6.99,7.0,6.98,6.98,72800.0,5.6308,5.6388,5.6227,5.6227,72800.0
2009-11-03 11:00:00,6.98,7.0,6.97,6.97,109200.0,5.6227,5.6388,5.6147,5.6147,109200.0
2009-11-03 11:10:00,6.97,6.97,6.95,6.96,177200.0,5.6147,5.6147,5.5985,5.6066,177200.0
2009-11-03 11:20:00,6.96,6.97,6.94,6.95,74400.0,5.6066,5.6147,5.5905,5.5985,74400.0
2009-11-03 11:30:00,6.95,6.95,6.93,6.93,74800.0,5.5985,5.5985,5.5824,5.5824,74800.0
2009-11-03 11:40:00,6.93,6.94,6.93,6.93,71600.0,5.5824,5.5905,5.5824,5.5824,71600.0
2009-11-03 11:50:00,6.93,6.93,6.93,6.93,186000.0,5.5824,5.5824,5.5824,5.5824,186000.0
2009-11-03 12:00:00,6.93,6.95,6.93,6.95,120800.0,5.5824,5.5985,5.5824,5.5985,120800.0
2009-11-03 12:10:00,6.95,6.96,6.94,6.95,151600.0,5.5985,5.6066,5.5905,5.5985,151600.0
2009-11-03 12:20:00,6.95,6.96,6.95,6.96,56400.0,5.5985,5.6066,5.5985,5.6066,56400.0
2009-11-03 12:30:00,6.96,7.0,6.96,6.99,82800.0,5.6066,5.6388,5.6066,5.6308,82800.0
2009-11-03 12:40:00,7.0,7.0,6.98,6.98,40400.0,5.6388,5.6388,5.6227,5.6227,40400.0
2009-11-03 12:50:00,6.98,6.99,6.98,6.98,50800.0,5.6227,5.6308,5.6227,5.6227,50800.0
2009-11-03 13:00:00,6.98,6.99,6.98,6.99,69200.0,5.6227,5.6308,5.6227,5.6308,69200.0
2009-11-03 13:10:00,6.98,6.98,6.98,6.98,57600.0,5.6227,5.6227,5.6227,5.6227,57600.0
2009-11-03 13:20:00,6.98,6.98,6.97,6.98,86800.0,5.6227,5.6227,5.6147,5.6227,86800.0
2009-11-03 13:30:00,6.98,6.99,6.98,6.98,40400.0,5.6227,5.6308,5.6227,5.6227,40400.0
2009-11-03 13:40:00,6.98,6.98,6.97,6.98,34000.0,5.6227,5.6227,5.6147,5.6227,34000.0
2009-11-03 13:50:00,6.98,6.99,6.98,6.99,70400.0,5.6227,5.6308,5.6227,5.6308,70400.0
2009-11-03 14:00:00,6.99,7.01,6.99,7.0,106400.0,5.6308,5.6469,5.6308,5.6388,106400.0
2009-11-03 14:10:00,7.01,7.01,7.0,7.0,36400.0,5.6469,5.6469,5.6388,5.6388,36400.0
2009-11-03 14:20:00,7.0,7.0,6.99,6.99,60400.0,5.6388,5.6388,5.6308,5.6308,60400.0
2009-11-03 14:30:00,6.99,7.0,6.97,6.97,76400.0,5.6308,5.6388,5.6147,5.6147,76400.0
2009-11-03 14:40:00,6.97,6.98,6.97,6.98,55200.0,5.6147,5.6227,5.6147,5.6227,55200.0
2009-11-03 14:50:00,6.98,6.98,6.96,6.97,90800.0,5.6227,5.6227,5.6066,5.6147,90800.0
2009-11-03 15:00:00,6.97,6.97,6.96,6.96,101200.0,5.6147,5.6147,5.6066,5.6066,101200.0
2009-11-03 15:10:00,6.96,6.98,6.96,6.98,118400.0,5.6066,5.6227,5.6066,5.6227,118400.0
2009-11-03 15:20:00,6.98,7.0,6.97,7.0,162400.0,5.6227,5.6388,5.6147,5.6388,162400.0
2009-11-03 15:30:00,7.0,7.01,7.0,7.01,211200.0,5.6388,5.6469,5.6388,5.6469,211200.0
2009-11-03 15:40:00,7.01,7.01,7.0,7.01,192400.0,5.6469,5.6469,5.6388,5.6469,192400.0
2009-11-03 15:50:00,7.01,7.01,7.0,7.0,601200.0,5.6469,5.6469,5.6388,5.6388,601200.0
2009-11-04 09:30:00,7.01,7.03,6.97,7.03,130400.0,5.6469,5.663,5.6147,5.663,130400.0
2009-11-04 09:40:00,7.02,7.07,7.02,7.05,194800.0,5.6549,5.6952,5.6549,5.6791,194800.0
2009-11-04 09:50:00,7.05,7.06,7.04,7.05,161600.0,5.6791,5.6872,5.671,5.6791,161600.0
2009-11-04 10:00:00,7.05,7.11,7.03,7.11,255600.0,5.6791,5.7274,5.663,5.7274,255600.0
2009-11-04 10:10:00,7.11,7.12,7.09,7.09,159600.0,5.7274,5.7355,5.7113,5.7113,159600.0
2009-11-04 10:20:00,7.09,7.1,7.07,7.08,64000.0,5.7113,5.7194,5.6952,5.7033,64000.0
2009-11-04 10:30:00,7.08,7.09,7.07,7.08,114000.0,5.7033,5.7113,5.6952,5.7033,114000.0
2009-11-04 10:40:00,7.07,7.08,7.07,7.08,130000.0,5.6952,5.7033,5.6952,5.7033,130000.0
2009-11-04 10:50:00,7.07,7.08,7.06,7.07,154400.0,5.6952,5.7033,5.6872,5.6952,154400.0
2009-11-04 11:00:00,7.07,7.07,7.06,7.06,48000.0,5.6952,5.6952,5.6872,5.6872,48000.0
2009-11-04 11:10:00,7.06,7.06,7.05,7.06,58800.0,5.6872,5.6872,5.6791,5.6872,58800.0
2009-11-04 11:20:00,7.06,7.06,7.05,7.06,56400.0,5.6872,5.6872,5.6791,5.6872,56400.0
2009-11-04 11:30:00,7.06,7.06,7.05,7.06,97600.0,5.6872,5.6872,5.6791,5.6872,97600.0
2009-11-04 11:40:00,7.06,7.06,7.05,7.05,69200.0,5.6872,5.6872,5.6791,5.6791,69200.0
2009-11-04 11:50:00,7.05,7.06,7.05,7.06,56400.0,5.6791,5.6872,5.6791,5.6872,56400.0
2009-11-04 12:00:00,7.06,7.06,7.06,7.06,70000.0,5.6872,5.6872,5.6872,5.6872,70000.0
2009-11-04 12:10:00,7.06,7.07,7.05,7.05,188800.0,5.6872,5.6952,5.6791,5.6791,188800.0
2009-11-04 12:20:00,7.05,7.06,7.05,7.06,40400.0,5.6791,5.6872,5.6791,5.6872,40400.0
2009-11-04 12:30:00,7.06,7.07,7.06,7.07,47200.0,5.6872,5.6952,5.6872,5.6952,47200.0
2009-11-04 12:40:00,7.07,7.07,7.05,7.05,61200.0,5.6952,5.6952,5.6791,5.6791,61200.0
2009-11-04 12:50:00,7.05,7.05,7.05,7.05,36400.0,5.6791,5.6791,5.6791,5.6791,36400.0
2009-11-04 13:00:00,7.05,7.06,7.04,7.06,95600.0,5.6791,5.6872,5.671,5.6872,95600.0
2009-11-04 13:10:00,7.06,7.06,7.06,7.06,19200.0,5.6872,5.6872,5.6872,5.6872,19200.0
2009-11-04 13:20:00,7.06,7.06,7.05,7.05,46800.0,5.6872,5.6872,5.6791,5.6791,46800.0
2009-11-04 13:30:00,7.05,7.05,7.05,7.05,54400.0,5.6791,5.6791,5.6791,5.6791,54400.0
2009-11-04 13:40:00,7.05,7.05,7.05,7.05,79200.0,5.6791,5.6791,5.6791,5.6791,79200.0
2009-11-04 13:50:00,7.05,7.05,7.04,7.04,62000.0,5.6791,5.6791,5.671,5.671,62000.0
2009-11-04 14:00:00,7.04,7.06,7.04,7.06,58800.0,5.671,5.6872,5.671,5.6872,58800.0
2009-11-04 14:10:00,7.06,7.09,7.03,7.04,99600.0,5.6872,5.7113,5.663,5.671,99600.0
2009-11-04 14:20:00,7.04,7.07,7.02,7.03,205600.0,5.671,5.6952,5.6549,5.663,205600.0
2009-11-04 14:30:00,7.03,7.08,7.02,7.07,146800.0,5.663,5.7033,5.6549,5.6952,146800.0
2009-11-04 14:40:00,7.07,7.09,7.06,7.08,168000.0,5.6952,5.7113,5.6872,5.7033,168000.0
2009-11-04 14:50:00,7.08,7.09,7.07,7.09,86400.0,5.7033,5.7113,5.6952,5.7113,86400.0
2009-11-04 15:00:00,7.09,7.09,7.06,7.07,106400.0,5.7113,5.7113,5.6872,5.6952,106400.0
2009-11-04 15:10:00,7.07,7.08,7.06,7.07,96800.0,5.6952,5.7033,5.6872,5.6952,96800.0
2009-11-04 15:20:00,7.07,7.07,7.06,7.07,133200.0,5.6952,5.6952,5.6872,5.6952,133200.0
2009-11-04 15:30:00,7.07,7.07,7.05,7.06,696400.0,5.6952,5.6952,5.6791,5.6872,696400.0
2009-11-04 15:40:00,7.06,7.06,7.05,7.06,893600.0,5.6872,5.6872,5.6791,5.6872,893600.0
2009-11-04 15:50:00,7.06,7.06,7.04,7.05,957600.0,5.6872,5.6872,5.671,5.6791,957600.0
2009-11-05 09:30:00,7.07,7.13,7.07,7.09,112400.0,5.6952,5.7435,5.6952,5.7113,112400.0
2009-11-05 09:40:00,7.1,7.12,7.09,7.12,68400.0,5.7194,5.7355,5.7113,5.7355,68400.0
2009-11-05 09:50:00,7.12,7.14,7.12,7.12,78400.0,5.7355,5.7516,5.7355,5.7355,78400.0
2009-11-05 10:00:00,7.12,7.15,7.11,7.13,136800.0,5.7355,5.7597,5.7274,5.7435,136800.0
2009-11-05 10:10:00,7.13,7.14,7.12,7.13,102000.0,5.7435,5.7516,5.7355,5.7435,102000.0
2009-11-05 10:20:00,7.13,7.15,7.13,7.15,88400.0,5.7435,5.7597,5.7435,5.7597,88400.0
2009-11-05 10:30:00,7.15,7.17,7.13,7.17,129200.0,5.7597,5.7758,5.7435,5.7758,129200.0
2009-11-05 10:40:00,7.16,7.17,7.15,7.17,75600.0,5.7677,5.7758,5.7597,5.7758,75600.0
2009-11-05 10:50:00,7.17,7.18,7.16,7.17,91600.0,5.7758,5.7838,5.7677,5.7758,91600.0
2009-11-05 11:00:00,7.17,7.17,7.17,7.17,38000.0,5.7758,5.7758,5.7758,5.7758,38000.0
2009-11-05 11:10:00,7.17,7.17,7.15,7.16,42000.0,5.7758,5.7758,5.7597,5.7677,42000.0
2009-11-05 11:20:00,7.16,7.16,7.15,7.15,39600.0,5.7677,5.7677,5.7597,5.7597,39600.0
2009-11-05 11:30:00,7.15,7.15,7.13,7.14,36800.0,5.7597,5.7597,5.7435,5.7516,36800.0
2009-11-05 11:40:00,7.14,7.14,7.12,7.12,48800.0,5.7516,5.7516,5.7355,5.7355,48800.0
2009-11-05 11:50:00,7.12,7.13,7.12,7.13,58800.0,5.7355,5.7435,5.7355,5.7435,58800.0
2009-11-05 12:00:00,7.13,7.13,7.12,7.12,46400.0,5.7435,5.7435,5.7355,5.7355,46400.0
2009-11-05 12:10:00,7.12,7.12,7.12,7.12,41200.0,5.7355,5.7355,5.7355,5.7355,41200.0
2009-11-05 12:20:00,7.12,7.12,7.12,7.12,13200.0,5.7355,5.7355,5.7355,5.7355,13200.0
2009-11-05 12:30:00,7.12,7.12,7.12,7.12,54000.0,5.7355,5.7355,5.7355,5.7355,54000.0
2009-11-05 12:40:00,7.12,7.14,7.12,7.14,74000.0,5.7355,5.7516,5.7355,5.7516,74000.0
2009-11-05 12:50:00,7.14,7.15,7.14,7.15,43200.0,5.7516,5.7597,5.7516,5.7597,43200.0
2009-11-05 13:00:00,7.15,7.16,7.15,7.15,30000.0,5.7597,5.7677,5.7597,5.7597,30000.0
2009-11-05 13:10:00,7.15,7.15,7.14,7.15,24400.0,5.7597,5.7597,5.7516,5.7597,24400.0
2009-11-05 13:20:00,7.15,7.15,7.14,7.14,34800.0,5.7597,5.7597,5.7516,5.7516,34800.0
2009-11-05 13:30:00,7.14,7.15,7.14,7.15,26000.0,5.7516,5.7597,5.7516,5.7597,26000.0
2009-11-05 13:40:00,7.15,7.16,7.15,7.16,50400.0,5.7597,5.7677,5.7597,5.7677,50400.0
2009-11-05 13:50:00,7.16,7.16,7.14,7.14,36400.0,5.7677,5.7677,5.7516,5.7516,36400.0
2009-11-05 14:00:00,7.14,7.15,7.13,7.13,53600.0,5.7516,5.7597,5.7435,5.7435,53600.0
2009-11-05 14:10:00,7.13,7.14,7.13,7.13,50000.0,5.7435,5.7516,5.7435,5.7435,50000.0
2009-11-05 14:20:00,7.13,7.13,7.13,7.13,121600.0,5.7435,5.7435,5.7435,5.7435,121600.0
2009-11-05 14:30:00,7.13,7.14,7.13,7.13,90000.0,5.7435,5.7516,5.7435,5.7435,90000.0
2009-11-05 14:40:00,7.13,7.14,7.13,7.14,58000.0,5.7435,5.7516,5.7435,5.7516,58000.0
2009-11-05 14:50:00,7.14,7.14,7.14,7.14,76800.0,5.7516,5.7516,5.7516,5.7516,76800.0
2009-11-05 15:00:00,7.14,7.15,7.14,7.14,66000.0,5.7516,5.7597,5.7516,5.7516,66000.0
2009-11-05 15:10:00,7.14,7.15,7.14,7.15,72400.0,5.7516,5.7597,5.7516,5.7597,72400.0
2009-11-05 15:20:00,7.15,7.16,7.15,7.16,109600.0,5.7597,5.7677,5.7597,5.7677,109600.0
2009-11-05 15:30:00,7.15,7.16,7.14,7.14,134400.0,5.7597,5.7677,5.7516,5.7516,134400.0
2009-11-05 15:40:00,7.14,7.15,7.13,7.14,206000.0,5.7516,5.7597,5.7435,5.7516,206000.0
2009-11-05 15:50:00,7.14,7.16,7.14,7.15,442800.0,5.7516,5.7677,5.7516,5.7597,442800.0
2009-11-06 09:30:00,7.14,7.2,7.06,7.16,153200.0,5.7516,5.7999,5.6872,5.7677,153200.0
2009-11-06 09:40:00,7.17,7.21,7.16,7.2,85200.0,5.7758,5.808,5.7677,5.7999,85200.0
2009-11-06 09:50:00,7.2,7.22,7.2,7.21,72800.0,5.7999,5.816,5.7999,5.808,72800.0
2009-11-06 10:00:00,7.21,7.22,7.18,7.19,137200.0,5.808,5.816,5.7838,5.7919,137200.0
2009-11-06 10:10:00,7.19,7.19,7.16,7.18,134000.0,5.7919,5.7919,5.7677,5.7838,134000.0
2009-11-06 10:20:00,7.18,7.18,7.16,7.16,170000.0,5.7838,5.7838,5.7677,5.7677,170000.0
2009-11-06 10:30:00,7.15,7.16,7.14,7.16,152400.0,5.7597,5.7677,5.7516,5.7677,152400.0
2009-11-06 10:40:00,7.16,7.18,7.15,7.18,200000.0,5.7677,5.7838,5.7597,5.7838,200000.0
2009-11-06 10:50:00,7.18,7.18,7.18,7.18,65600.0,5.7838,5.7838,5.7838,5.7838,65600.0
2009-11-06 11:00:00,7.18,7.19,7.18,7.19,78800.0,5.7838,5.7919,5.7838,5.7919,78800.0
2009-11-06 11:10:00,7.19,7.19,7.18,7.18,66800.0,5.7919,5.7919,5.7838,5.7838,66800.0
2009-11-06 11:20:00,7.18,7.18,7.16,7.17,49600.0,5.7838,5.7838,5.7677,5.7758,49600.0
2009-11-06 11:30:00,7.17,7.18,7.17,7.17,71600.0,5.7758,5.7838,5.7758,5.7758,71600.0
2009-11-06 11:40:00,7.16,7.18,7.16,7.17,41600.0,5.7677,5.7838,5.7677,5.7758,41600.0
2009-11-06 11:50:00,7.17,7.18,7.17,7.18,152400.0,5.7758,5.7838,5.7758,5.7838,152400.0
2009-11-06 12:00:00,7.18,7.2,7.18,7.2,91200.0,5.7838,5.7999,5.7838,5.7999,91200.0
2009-11-06 12:10:00,7.2,7.23,7.2,7.21,119600.0,5.7999,5.8241,5.7999,5.808,119600.0
2009-11-06 12:20:00,7.21,7.21,7.2,7.2,23200.0,5.808,5.808,5.7999,5.7999,23200.0
2009-11-06 12:30:00,7.2,7.21,7.19,7.2,38000.0,5.7999,5.808,5.7919,5.7999,38000.0
2009-11-06 12:40:00,7.2,7.21,7.18,7.18,138400.0,5.7999,5.808,5.7838,5.7838,138400.0
2009-11-06 12:50:00,7.18,7.18,7.18,7.18,54000.0,5.7838,5.7838,5.7838,5.7838,54000.0
2009-11-06 13:00:00,7.18,7.18,7.17,7.18,42400.0,5.7838,5.7838,5.7758,5.7838,42400.0
2009-11-06 13:10:00,7.18,7.19,7.18,7.19,44000.0,5.7838,5.7919,5.7838,5.7919,44000.0
2009-11-06 13:20:00,7.19,7.2,7.19,7.19,35200.0,5.7919,5.7999,5.7919,5.7919,35200.0
2009-11-06 13:30:00,7.19,7.21,7.19,7.21,29200.0,5.7919,5.808,5.7919,5.808,29200.0
2009-11-06 13:40:00,7.21,7.21,7.2,7.2,35600.0,5.808,5.808,5.7999,5.7999,35600.0
2009-11-06 13:50:00,7.2,7.2,7.19,7.19,26000.0,5.7999,5.7999,5.7919,5.7919,26000.0
2009-11-06 14:00:00,7.19,7.2,7.18,7.19,56000.0,5.7919,5.7999,5.7838,5.7919,56000.0
2009-11-06 14:10:00,7.19,7.19,7.18,7.19,14800.0,5.7919,5.7919,5.7838,5.7919,14800.0
2009-11-06 14:20:00,7.19,7.2,7.19,7.19,34000.0,5.7919,5.7999,5.7919,5.7919,34000.0
2009-11-06 14:30:00,7.19,7.19,7.19,7.19,9600.0,5.7919,5.7919,5.7919,5.7919,9600.0
2009-11-06 14:40:00,7.19,7.19,7.18,7.18,28000.0,5.7919,5.7919,5.7838,5.7838,28000.0
2009-11-06 14:50:00,7.18,7.19,7.18,7.18,50800.0,5.7838,5.7919,5.7838,5.7838,50800.0
2009-11-06 15:00:00,7.18,7.18,7.17,7.18,52800.0,5.7838,5.7838,5.7758,5.7838,52800.0
2009-11-06 15:10:00,7.18,7.19,7.18,7.18,84800.0,5.7838,5.7919,5.7838,5.7838,84800.0
2009-11-06 15:20:00,7.18,7.2,7.18,7.2,92400.0,5.7838,5.7999,5.7838,5.7999,92400.0
2009-11-06 15:30:00,7.2,7.2,7.19,7.19,85600.0,5.7999,5.7999,5.7919,5.7919,85600.0
2009-11-06 15:40:00,7.19,7.2,7.19,7.2,142800.0,5.7919,5.7999,5.7919,5.7999,142800.0
2009-11-06 15:50:00,7.2,7.2,7.19,7.19,303600.0,5.7999,5.7999,5.7919,5.7919,303600.0
2009-11-09 09:30:00,7.23,7.25,7.19,7.22,67200.0,5.8241,5.8402,5.7919,5.816,67200.0
2009-11-09 09:40:00,7.23,7.25,7.22,7.23,128000.0,5.8241,5.8402,5.816,5.8241,128000.0
2009-11-09 09:50:00,7.23,7.23,7.21,7.22,104800.0,5.8241,5.8241,5.808,5.816,104800.0
2009-11-09 10:00:00,7.23,7.26,7.23,7.26,61600.0,5.8241,5.8483,5.8241,5.8483,61600.0
2009-11-09 10:10:00,7.26,7.28,7.26,7.27,153600.0,5.8483,5.8644,5.8483,5.8563,153600.0
2009-11-09 10:20:00,7.27,7.27,7.27,7.27,122400.0,5.8563,5.8563,5.8563,5.8563,122400.0
2009-11-09 10:30:00,7.27,7.27,7.26,7.26,24800.0,5.8563,5.8563,5.8483,5.8483,24800.0
2009-11-09 10:40:00,7.26,7.28,7.26,7.27,76000.0,5.8483,5.8644,5.8483,5.8563,76000.0
2009-11-09 10:50:00,7.27,7.27,7.27,7.27,230000.0,5.8563,5.8563,5.8563,5.8563,230000.0
2009-11-09 11:00:00,7.27,7.27,7.24,7.25,59200.0,5.8563,5.8563,5.8322,5.8402,59200.0
2009-11-09 11:10:00,7.25,7.27,7.25,7.26,216000.0,5.8402,5.8563,5.8402,5.8483,216000.0
2009-11-09 11:20:00,7.27,7.27,7.26,7.26,56400.0,5.8563,5.8563,5.8483,5.8483,56400.0
2009-11-09 11:30:00,7.26,7.26,7.25,7.25,43200.0,5.8483,5.8483,5.8402,5.8402,43200.0
2009-11-09 11:40:00,7.25,7.26,7.25,7.26,44000.0,5.8402,5.8483,5.8402,5.8483,44000.0
2009-11-09 11:50:00,7.25,7.26,7.25,7.25,30000.0,5.8402,5.8483,5.8402,5.8402,30000.0
2009-11-09 12:00:00,7.25,7.26,7.25,7.26,64800.0,5.8402,5.8483,5.8402,5.8483,64800.0
2009-11-09 12:10:00,7.26,7.26,7.25,7.25,42400.0,5.8483,5.8483,5.8402,5.8402,42400.0
2009-11-09 12:20:00,7.25,7.25,7.24,7.25,45600.0,5.8402,5.8402,5.8322,5.8402,45600.0
2009-11-09 12:30:00,7.25,7.26,7.25,7.26,85200.0,5.8402,5.8483,5.8402,5.8483,85200.0
2009-11-09 12:40:00,7.26,7.27,7.26,7.27,64800.0,5.8483,5.8563,5.8483,5.8563,64800.0
2009-11-09 12:50:00,7.26,7.27,7.26,7.27,16800.0,5.8483,5.8563,5.8483,5.8563,16800.0
2009-11-09 13:00:00,7.27,7.27,7.26,7.27,39200.0,5.8563,5.8563,5.8483,5.8563,39200.0
2009-11-09 13:10:00,7.27,7.27,7.27,7.27,61200.0,5.8563,5.8563,5.8563,5.8563,61200.0
2009-11-09 13:20:00,7.27,7.27,7.27,7.27,73200.0,5.8563,5.8563,5.8563,5.8563,73200.0
2009-11-09 13:30:00,7.27,7.28,7.27,7.28,61600.0,5.8563,5.8644,5.8563,5.8644,61600.0
2009-11-09 13:40:00,7.28,7.3,7.28,7.3,38000.0,5.8644,5.8805,5.8644,5.8805,38000.0
2009-11-09 13:50:00,7.29,7.3,7.29,7.3,126400.0,5.8724,5.8805,5.8724,5.8805,126400.0
2009-11-09 14:00:00,7.29,7.3,7.29,7.3,88800.0,5.8724,5.8805,5.8724,5.8805,88800.0
2009-11-09 14:10:00,7.3,7.3,7.3,7.3,49600.0,5.8805,5.8805,5.8805,5.8805,49600.0
2009-11-09 14:20:00,7.3,7.3,7.3,7.3,69600.0,5.8805,5.8805,5.8805,5.8805,69600.0
2009-11-09 14:30:00,7.3,7.31,7.3,7.3,28800.0,5.8805,5.8885,5.8805,5.8805,28800.0
2009-11-09 14:40:00,7.3,7.3,7.3,7.3,31600.0,5.8805,5.8805,5.8805,5.8805,31600.0
2009-11-09 14:50:00,7.3,7.3,7.3,7.3,38000.0,5.8805,5.8805,5.8805,5.8805,38000.0
2009-11-09 15:00:00,7.3,7.3,7.3,7.3,59200.0,5.8805,5.8805,5.8805,5.8805,59200.0
2009-11-09 15:10:00,7.3,7.3,7.3,7.3,24000.0,5.8805,5.8805,5.8805,5.8805,24000.0
2009-11-09 15:20:00,7.3,7.31,7.3,7.3,78800.0,5.8805,5.8885,5.8805,5.8805,78800.0
2009-11-09 15:30:00,7.3,7.3,7.3,7.3,83600.0,5.8805,5.8805,5.8805,5.8805,83600.0
2009-11-09 15:40:00,7.3,7.31,7.3,7.31,103600.0,5.8805,5.8885,5.8805,5.8885,103600.0
2009-11-09 15:50:00,7.31,7.33,7.31,7.33,435200.0,5.8885,5.9047,5.8885,5.9047,435200.0
2009-11-10 09:30:00,7.32,7.35,7.21,7.33,70800.0,5.8966,5.9208,5.808,5.9047,70800.0
2009-11-10 09:40:00,7.33,7.36,7.32,7.36,161600.0,5.9047,5.9288,5.8966,5.9288,161600.0
2009-11-10 09:50:00,7.36,7.37,7.35,7.35,52400.0,5.9288,5.9369,5.9208,5.9208,52400.0
2009-11-10 10:00:00,7.35,7.35,7.34,7.34,49600.0,5.9208,5.9208,5.9127,5.9127,49600.0
2009-11-10 10:10:00,7.34,7.35,7.32,7.33,75200.0,5.9127,5.9208,5.8966,5.9047,75200.0
2009-11-10 10:20:00,7.33,7.33,7.33,7.33,34000.0,5.9047,5.9047,5.9047,5.9047,34000.0
2009-11-10 10:30:00,7.33,7.34,7.32,7.34,136000.0,5.9047,5.9127,5.8966,5.9127,136000.0
2009-11-10 10:40:00,7.34,7.34,7.32,7.32,74800.0,5.9127,5.9127,5.8966,5.8966,74800.0
2009-11-10 10:50:00,7.32,7.33,7.31,7.31,68000.0,5.8966,5.9047,5.8885,5.8885,68000.0
2009-11-10 11:00:00,7.31,7.31,7.3,7.3,56400.0,5.8885,5.8885,5.8805,5.8805,56400.0
2009-11-10 11:10:00,7.3,7.3,7.29,7.29,72400.0,5.8805,5.8805,5.8724,5.8724,72400.0
2009-11-10 11:20:00,7.29,7.3,7.29,7.29,40000.0,5.8724,5.8805,5.8724,5.8724,40000.0
2009-11-10 11:30:00,7.29,7.31,7.29,7.3,59600.0,5.8724,5.8885,5.8724,5.8805,59600.0
2009-11-10 11:40:00,7.3,7.31,7.3,7.31,44400.0,5.8805,5.8885,5.8805,5.8885,44400.0
2009-11-10 11:50:00,7.31,7.31,7.28,7.28,74000.0,5.8885,5.8885,5.8644,5.8644,74000.0
2009-11-10 12:00:00,7.28,7.28,7.27,7.28,84000.0,5.8644,5.8644,5.8563,5.8644,84000.0
2009-11-10 12:10:00,7.28,7.28,7.27,7.27,46800.0,5.8644,5.8644,5.8563,5.8563,46800.0
2009-11-10 12:20:00,7.27,7.27,7.25,7.25,108400.0,5.8563,5.8563,5.8402,5.8402,108400.0
2009-11-10 12:30:00,7.25,7.26,7.25,7.26,109600.0,5.8402,5.8483,5.8402,5.8483,109600.0
2009-11-10 12:40:00,7.26,7.26,7.25,7.25,60800.0,5.8483,5.8483,5.8402,5.8402,60800.0
2009-11-10 12:50:00,7.25,7.26,7.25,7.26,91600.0,5.8402,5.8483,5.8402,5.8483,91600.0
2009-11-10 13:00:00,7.26,7.26,7.24,7.25,149600.0,5.8483,5.8483,5.8322,5.8402,149600.0
2009-11-10 13:10:00,7.25,7.26,7.24,7.25,229200.0,5.8402,5.8483,5.8322,5.8402,229200.0
2009-11-10 13:20:00,7.25,7.26,7.25,7.25,90000.0,5.8402,5.8483,5.8402,5.8402,90000.0
2009-11-10 13:30:00,7.25,7.25,7.25,7.25,99200.0,5.8402,5.8402,5.8402,5.8402,99200.0
2009-11-10 13:40:00,7.25,7.25,7.24,7.24,32800.0,5.8402,5.8402,5.8322,5.8322,32800.0
2009-11-10 13:50:00,7.24,7.25,7.24,7.25,64800.0,5.8322,5.8402,5.8322,5.8402,64800.0
2009-11-10 14:00:00,7.25,7.26,7.25,7.26,112000.0,5.8402,5.8483,5.8402,5.8483,112000.0
2009-11-10 14:10:00,7.26,7.26,7.26,7.26,34800.0,5.8483,5.8483,5.8483,5.8483,34800.0
2009-11-10 14:20:00,7.26,7.26,7.25,7.25,42000.0,5.8483,5.8483,5.8402,5.8402,42000.0
2009-11-10 14:30:00,7.25,7.26,7.25,7.25,138800.0,5.8402,5.8483,5.8402,5.8402,138800.0
2009-11-10 14:40:00,7.25,7.26,7.25,7.25,154000.0,5.8402,5.8483,5.8402,5.8402,154000.0
2009-11-10 14:50:00,7.25,7.25,7.25,7.25,76800.0,5.8402,5.8402,5.8402,5.8402,76800.0
2009-11-10 15:00:00,7.25,7.25,7.24,7.24,79600.0,5.8402,5.8402,5.8322,5.8322,79600.0
2009-11-10 15:10:00,7.24,7.25,7.24,7.25,115200.0,5.8322,5.8402,5.8322,5.8402,115200.0
2009-11-10 15:20:00,7.24,7.25,7.24,7.24,61600.0,5.8322,5.8402,5.8322,5.8322,61600.0
2009-11-10 15:30:00,7.24,7.24,7.24,7.24,116800.0,5.8322,5.8322,5.8322,5.8322,116800.0
2009-11-10 15:40:00,7.24,7.24,7.24,7.24,203200.0,5.8322,5.8322,5.8322,5.8322,203200.0
2009-11-10 15:50:00,7.24,7.25,7.24,7.25,389200.0,5.8322,5.8402,5.8322,5.8402,389200.0
2009-11-11 09:30:00,7.29,7.29,7.22,7.24,94000.0,5.8724,5.8724,5.816,5.8322,94000.0
2009-11-11 09:40:00,7.25,7.26,7.24,7.25,40800.0,5.8402,5.8483,5.8322,5.8402,40800.0
2009-11-11 09:50:00,7.25,7.28,7.25,7.28,61600.0,5.8402,5.8644,5.8402,5.8644,61600.0
2009-11-11 10:00:00,7.28,7.29,7.27,7.28,91600.0,5.8644,5.8724,5.8563,5.8644,91600.0
2009-11-11 10:10:00,7.28,7.29,7.27,7.29,150800.0,5.8644,5.8724,5.8563,5.8724,150800.0
2009-11-11 10:20:00,7.29,7.3,7.29,7.3,65600.0,5.8724,5.8805,5.8724,5.8805,65600.0
2009-11-11 10:30:00,7.3,7.3,7.28,7.28,89200.0,5.8805,5.8805,5.8644,5.8644,89200.0
2009-11-11 10:40:00,7.28,7.28,7.24,7.24,196800.0,5.8644,5.8644,5.8322,5.8322,196800.0
2009-11-11 10:50:00,7.24,7.24,7.22,7.22,89600.0,5.8322,5.8322,5.816,5.816,89600.0
2009-11-11 11:00:00,7.23,7.24,7.21,7.21,64400.0,5.8241,5.8322,5.808,5.808,64400.0
2009-11-11 11:10:00,7.21,7.23,7.21,7.23,51200.0,5.808,5.8241,5.808,5.8241,51200.0
2009-11-11 11:20:00,7.23,7.24,7.23,7.24,28800.0,5.8241,5.8322,5.8241,5.8322,28800.0
2009-11-11 11:30:00,7.24,7.25,7.23,7.25,51200.0,5.8322,5.8402,5.8241,5.8402,51200.0
2009-11-11 11:40:00,7.25,7.25,7.24,7.24,18400.0,5.8402,5.8402,5.8322,5.8322,18400.0
2009-11-11 11:50:00,7.24,7.24,7.22,7.24,56400.0,5.8322,5.8322,5.816,5.8322,56400.0
2009-11-11 12:00:00,7.24,7.24,7.23,7.24,24000.0,5.8322,5.8322,5.8241,5.8322,24000.0
2009-11-11 12:10:00,7.25,7.25,7.25,7.25,33600.0,5.8402,5.8402,5.8402,5.8402,33600.0
2009-11-11 12:20:00,7.25,7.25,7.25,7.25,15200.0,5.8402,5.8402,5.8402,5.8402,15200.0
2009-11-11 12:30:00,7.25,7.25,7.25,7.25,47600.0,5.8402,5.8402,5.8402,5.8402,47600.0
2009-11-11 12:40:00,7.25,7.25,7.24,7.24,45600.0,5.8402,5.8402,5.8322,5.8322,45600.0
2009-11-11 12:50:00,7.24,7.25,7.24,7.24,22400.0,5.8322,5.8402,5.8322,5.8322,22400.0
2009-11-11 13:00:00,7.24,7.25,7.24,7.25,11600.0,5.8322,5.8402,5.8322,5.8402,11600.0
2009-11-11 13:10:00,7.25,7.25,7.23,7.24,16000.0,5.8402,5.8402,5.8241,5.8322,16000.0
2009-11-11 13:20:00,7.24,7.24,7.23,7.23,23600.0,5.8322,5.8322,5.8241,5.8241,23600.0
2009-11-11 13:30:00,7.23,7.24,7.23,7.23,24800.0,5.8241,5.8322,5.8241,5.8241,24800.0
2009-11-11 13:40:00,7.23,7.23,7.22,7.23,35600.0,5.8241,5.8241,5.816,5.8241,35600.0
2009-11-11 13:50:00,7.23,7.23,7.22,7.23,42800.0,5.8241,5.8241,5.816,5.8241,42800.0
2009-11-11 14:00:00,7.23,7.25,7.23,7.25,24000.0,5.8241,5.8402,5.8241,5.8402,24000.0
2009-11-11 14:10:00,7.25,7.25,7.25,7.25,33200.0,5.8402,5.8402,5.8402,5.8402,33200.0
2009-11-11 14:20:00,7.25,7.25,7.25,7.25,14400.0,5.8402,5.8402,5.8402,5.8402,14400.0
2009-11-11 14:30:00,7.25,7.25,7.25,7.25,66000.0,5.8402,5.8402,5.8402,5.8402,66000.0
2009-11-11 14:40:00,7.25,7.25,7.25,7.25,50000.0,5.8402,5.8402,5.8402,5.8402,50000.0
2009-11-11 14:50:00,7.25,7.25,7.25,7.25,80000.0,5.8402,5.8402,5.8402,5.8402,80000.0
2009-11-11 15:00:00,7.25,7.25,7.24,7.25,46000.0,5.8402,5.8402,5.8322,5.8402,46000.0
2009-11-11 15:10:00,7.25,7.25,7.24,7.24,89600.0,5.8402,5.8402,5.8322,5.8322,89600.0
2009-11-11 15:20:00,7.24,7.25,7.24,7.25,41200.0,5.8322,5.8402,5.8322,5.8402,41200.0
2009-11-11 15:30:00,7.25,7.25,7.24,7.25,98000.0,5.8402,5.8402,5.8322,5.8402,98000.0
2009-11-11 15:40:00,7.25,7.25,7.24,7.25,62400.0,5.8402,5.8402,5.8322,5.8402,62400.0
2009-11-11 15:50:00,7.25,7.26,7.25,7.26,396400.0,5.8402,5.8483,5.8402,5.8483,396400.0
2009-11-12 09:30:00,6.85,7.26,6.85,7.21,132000.0,5.518,5.8483,5.518,5.808,132000.0
2009-11-12 09:40:00,7.21,7.24,7.21,7.23,53200.0,5.808,5.8322,5.808,5.8241,53200.0
2009-11-12 09:50:00,7.23,7.26,7.23,7.25,58000.0,5.8241,5.8483,5.8241,5.8402,58000.0
2009-11-12 10:00:00,7.25,7.26,7.25,7.26,213200.0,5.8402,5.8483,5.8402,5.8483,213200.0
2009-11-12 10:10:00,7.25,7.27,7.24,7.26,189600.0,5.8402,5.8563,5.8322,5.8483,189600.0
2009-11-12 10:20:00,7.26,7.27,7.26,7.26,107600.0,5.8483,5.8563,5.8483,5.8483,107600.0
2009-11-12 10:30:00,7.26,7.26,7.25,7.26,62800.0,5.8483,5.8483,5.8402,5.8483,62800.0
2009-11-12 10:40:00,7.26,7.27,7.26,7.27,37600.0,5.8483,5.8563,5.8483,5.8563,37600.0
2009-11-12 10:50:00,7.27,7.27,7.25,7.26,47200.0,5.8563,5.8563,5.8402,5.8483,47200.0
2009-11-12 11:00:00,7.26,7.26,7.23,7.23,65200.0,5.8483,5.8483,5.8241,5.8241,65200.0
2009-11-12 11:10:00,7.22,7.23,7.21,7.21,140800.0,5.816,5.8241,5.808,5.808,140800.0
2009-11-12 11:20:00,7.21,7.21,7.2,7.2,90000.0,5.808,5.808,5.7999,5.7999,90000.0
2009-11-12 11:30:00,7.2,7.21,7.2,7.2,78800.0,5.7999,5.808,5.7999,5.7999,78800.0
2009-11-12 11:40:00,7.2,7.21,7.2,7.21,28800.0,5.7999,5.808,5.7999,5.808,28800.0
2009-11-12 11:50:00,7.21,7.21,7.2,7.21,24400.0,5.808,5.808,5.7999,5.808,24400.0
2009-11-12 12:00:00,7.21,7.22,7.21,7.22,24400.0,5.808,5.816,5.808,5.816,24400.0
2009-11-12 12:10:00,7.22,7.22,7.21,7.22,10400.0,5.816,5.816,5.808,5.816,10400.0
2009-11-12 12:20:00,7.22,7.22,7.21,7.22,24800.0,5.816,5.816,5.808,5.816,24800.0
2009-11-12 12:30:00,7.22,7.23,7.21,7.22,83200.0,5.816,5.8241,5.808,5.816,83200.0
2009-11-12 12:40:00,7.23,7.23,7.22,7.23,80800.0,5.8241,5.8241,5.816,5.8241,80800.0
2009-11-12 12:50:00,7.23,7.24,7.23,7.23,49600.0,5.8241,5.8322,5.8241,5.8241,49600.0
2009-11-12 13:00:00,7.23,7.23,7.21,7.22,96800.0,5.8241,5.8241,5.808,5.816,96800.0
2009-11-12 13:10:00,7.22,7.23,7.22,7.23,64400.0,5.816,5.8241,5.816,5.8241,64400.0
2009-11-12 13:20:00,7.23,7.23,7.22,7.22,50800.0,5.8241,5.8241,5.816,5.816,50800.0
2009-11-12 13:30:00,7.22,7.23,7.22,7.23,24800.0,5.816,5.8241,5.816,5.8241,24800.0
2009-11-12 13:40:00,7.23,7.24,7.23,7.24,74000.0,5.8241,5.8322,5.8241,5.8322,74000.0
2009-11-12 13:50:00,7.24,7.24,7.23,7.23,32000.0,5.8322,5.8322,5.8241,5.8241,32000.0
2009-11-12 14:00:00,7.23,7.23,7.23,7.23,86400.0,5.8241,5.8241,5.8241,5.8241,86400.0
2009-11-12 14:10:00,7.23,7.24,7.23,7.24,86400.0,5.8241,5.8322,5.8241,5.8322,86400.0
2009-11-12 14:20:00,7.23,7.24,7.23,7.23,48000.0,5.8241,5.8322,5.8241,5.8241,48000.0
2009-11-12 14:30:00,7.23,7.24,7.23,7.23,65600.0,5.8241,5.8322,5.8241,5.8241,65600.0
2009-11-12 14:40:00,7.24,7.24,7.22,7.22,133600.0,5.8322,5.8322,5.816,5.816,133600.0
2009-11-12 14:50:00,7.22,7.23,7.21,7.23,152800.0,5.816,5.8241,5.808,5.8241,152800.0
2009-11-12 15:00:00,7.22,7.23,7.21,7.21,61200.0,5.816,5.8241,5.808,5.808,61200.0
2009-11-12 15:10:00,7.21,7.21,7.2,7.2,178800.0,5.808,5.808,5.7999,5.7999,178800.0
2009-11-12 15:20:00,7.2,7.2,7.19,7.19,89200.0,5.7999,5.7999,5.7919,5.7919,89200.0
2009-11-12 15:30:00,7.19,7.19,7.18,7.18,128800.0,5.7919,5.7919,5.7838,5.7838,128800.0
2009-11-12 15:40:00,7.18,7.18,7.17,7.18,116000.0,5.7838,5.7838,5.7758,5.7838,116000.0
2009-11-12 15:50:00,7.18,7.19,7.17,7.18,297200.0,5.7838,5.7919,5.7758,5.7838,297200.0
2009-11-13 09:30:00,7.2,7.23,7.17,7.17,73200.0,5.7999,5.8241,5.7758,5.7758,73200.0
2009-11-13 09:40:00,7.17,7.17,7.15,7.17,74800.0,5.7758,5.7758,5.7597,5.7758,74800.0
2009-11-13 09:50:00,7.17,7.19,7.13,7.14,128000.0,5.7758,5.7919,5.7435,5.7516,128000.0
2009-11-13 10:00:00,7.14,7.17,7.13,7.16,56800.0,5.7516,5.7758,5.7435,5.7677,56800.0
2009-11-13 10:10:00,7.17,7.17,7.15,7.17,30000.0,5.7758,5.7758,5.7597,5.7758,30000.0
2009-11-13 10:20:00,7.17,7.19,7.14,7.15,90400.0,5.7758,5.7919,5.7516,5.7597,90400.0
2009-11-13 10:30:00,7.15,7.18,7.14,7.17,89200.0,5.7597,5.7838,5.7516,5.7758,89200.0
2009-11-13 10:40:00,7.18,7.21,7.17,7.21,51600.0,5.7838,5.808,5.7758,5.808,51600.0
2009-11-13 10:50:00,7.21,7.22,7.2,7.21,34400.0,5.808,5.816,5.7999,5.808,34400.0
2009-11-13 11:00:00,7.21,7.22,7.21,7.22,41600.0,5.808,5.816,5.808,5.816,41600.0
2009-11-13 11:10:00,7.22,7.22,7.21,7.21,22400.0,5.816,5.816,5.808,5.808,22400.0
2009-11-13 11:20:00,7.21,7.22,7.21,7.21,25600.0,5.808,5.816,5.808,5.808,25600.0
2009-11-13 11:30:00,7.21,7.22,7.21,7.21,29200.0,5.808,5.816,5.808,5.808,29200.0
2009-11-13 11:40:00,7.21,7.21,7.2,7.2,27600.0,5.808,5.808,5.7999,5.7999,27600.0
2009-11-13 11:50:00,7.2,7.2,7.18,7.2,28000.0,5.7999,5.7999,5.7838,5.7999,28000.0
2009-11-13 12:00:00,7.2,7.21,7.2,7.21,23200.0,5.7999,5.808,5.7999,5.808,23200.0
2009-11-13 12:10:00,7.21,7.23,7.2,7.23,47600.0,5.808,5.8241,5.7999,5.8241,47600.0
2009-11-13 12:20:00,7.23,7.25,7.23,7.24,48000.0,5.8241,5.8402,5.8241,5.8322,48000.0
2009-11-13 12:30:00,7.24,7.24,7.24,7.24,48000.0,5.8322,5.8322,5.8322,5.8322,48000.0
2009-11-13 12:40:00,7.24,7.24,7.23,7.24,27200.0,5.8322,5.8322,5.8241,5.8322,27200.0
2009-11-13 12:50:00,7.24,7.25,7.24,7.24,47600.0,5.8322,5.8402,5.8322,5.8322,47600.0
2009-11-13 13:00:00,7.24,7.25,7.24,7.24,34800.0,5.8322,5.8402,5.8322,5.8322,34800.0
2009-11-13 13:10:00,7.24,7.25,7.23,7.24,7200.0,5.8322,5.8402,5.8241,5.8322,7200.0
2009-11-13 13:20:00,7.24,7.25,7.24,7.24,22000.0,5.8322,5.8402,5.8322,5.8322,22000.0
2009-11-13 13:30:00,7.24,7.24,7.23,7.24,14000.0,5.8322,5.8322,5.8241,5.8322,14000.0
2009-11-13 13:40:00,7.23,7.24,7.23,7.23,11600.0,5.8241,5.8322,5.8241,5.8241,11600.0
2009-11-13 13:50:00,7.23,7.23,7.22,7.22,17200.0,5.8241,5.8241,5.816,5.816,17200.0
2009-11-13 14:00:00,7.23,7.23,7.22,7.23,20800.0,5.8241,5.8241,5.816,5.8241,20800.0
2009-11-13 14:10:00,7.22,7.23,7.22,7.22,26000.0,5.816,5.8241,5.816,5.816,26000.0
2009-11-13 14:20:00,7.21,7.22,7.21,7.21,23200.0,5.808,5.816,5.808,5.808,23200.0
2009-11-13 14:30:00,7.21,7.21,7.18,7.18,38000.0,5.808,5.808,5.7838,5.7838,38000.0
2009-11-13 14:40:00,7.18,7.2,7.18,7.19,34800.0,5.7838,5.7999,5.7838,5.7919,34800.0
2009-11-13 14:50:00,7.19,7.2,7.18,7.18,32800.0,5.7919,5.7999,5.7838,5.7838,32800.0
2009-11-13 15:00:00,7.18,7.18,7.17,7.18,62800.0,5.7838,5.7838,5.7758,5.7838,62800.0
2009-11-13 15:10:00,7.18,7.2,7.18,7.19,71200.0,5.7838,5.7999,5.7838,5.7919,71200.0
2009-11-13 15:20:00,7.19,7.2,7.18,7.19,55200.0,5.7919,5.7999,5.7838,5.7919,55200.0
2009-11-13 15:30:00,7.2,7.2,7.19,7.2,103200.0,5.7999,5.7999,5.7919,5.7999,103200.0
2009-11-13 15:40:00,7.2,7.22,7.2,7.22,77600.0,5.7999,5.816,5.7999,5.816,77600.0
2009-11-13 15:50:00,7.22,7.22,7.21,7.21,224400.0,5.816,5.816,5.808,5.808,224400.0
2009-11-16 09:30:00,7.25,7.26,7.2,7.25,82000.0,5.8402,5.8483,5.7999,5.8402,82000.0
2009-11-16 09:40:00,7.25,7.29,7.25,7.29,54800.0,5.8402,5.8724,5.8402,5.8724,54800.0
2009-11-16 09:50:00,7.29,7.29,7.26,7.26,208000.0,5.8724,5.8724,5.8483,5.8483,208000.0
2009-11-16 10:00:00,7.26,7.28,7.25,7.28,170400.0,5.8483,5.8644,5.8402,5.8644,170400.0
2009-11-16 10:10:00,7.28,7.29,7.27,7.27,144800.0,5.8644,5.8724,5.8563,5.8563,144800.0
2009-11-16 10:20:00,7.27,7.27,7.26,7.27,111200.0,5.8563,5.8563,5.8483,5.8563,111200.0
2009-11-16 10:30:00,7.27,7.27,7.26,7.26,50400.0,5.8563,5.8563,5.8483,5.8483,50400.0
2009-11-16 10:40:00,7.26,7.26,7.26,7.26,34000.0,5.8483,5.8483,5.8483,5.8483,34000.0
2009-11-16 10:50:00,7.26,7.26,7.25,7.25,100000.0,5.8483,5.8483,5.8402,5.8402,100000.0
2009-11-16 11:00:00,7.25,7.25,7.25,7.25,19600.0,5.8402,5.8402,5.8402,5.8402,19600.0
2009-11-16 11:10:00,7.25,7.25,7.25,7.25,40400.0,5.8402,5.8402,5.8402,5.8402,40400.0
2009-11-16 11:20:00,7.25,7.25,7.25,7.25,16800.0,5.8402,5.8402,5.8402,5.8402,16800.0
2009-11-16 11:30:00,7.25,7.26,7.25,7.26,72800.0,5.8402,5.8483,5.8402,5.8483,72800.0
2009-11-16 11:40:00,7.26,7.26,7.25,7.25,92400.0,5.8483,5.8483,5.8402,5.8402,92400.0
2009-11-16 11:50:00,7.25,7.25,7.25,7.25,27200.0,5.8402,5.8402,5.8402,5.8402,27200.0
2009-11-16 12:00:00,7.25,7.25,7.25,7.25,24800.0,5.8402,5.8402,5.8402,5.8402,24800.0
2009-11-16 12:10:00,7.25,7.25,7.23,7.24,59600.0,5.8402,5.8402,5.8241,5.8322,59600.0
2009-11-16 12:20:00,7.24,7.24,7.23,7.24,44800.0,5.8322,5.8322,5.8241,5.8322,44800.0
2009-11-16 12:30:00,7.24,7.25,7.24,7.24,29600.0,5.8322,5.8402,5.8322,5.8322,29600.0
2009-11-16 12:40:00,7.24,7.25,7.24,7.25,38800.0,5.8322,5.8402,5.8322,5.8402,38800.0
2009-11-16 12:50:00,7.25,7.25,7.24,7.24,143200.0,5.8402,5.8402,5.8322,5.8322,143200.0
2009-11-16 13:00:00,7.24,7.25,7.24,7.24,161600.0,5.8322,5.8402,5.8322,5.8322,161600.0
2009-11-16 13:10:00,7.24,7.25,7.24,7.24,26000.0,5.8322,5.8402,5.8322,5.8322,26000.0
2009-11-16 13:20:00,7.24,7.25,7.24,7.25,22800.0,5.8322,5.8402,5.8322,5.8402,22800.0
2009-11-16 13:30:00,7.25,7.25,7.24,7.25,124400.0,5.8402,5.8402,5.8322,5.8402,124400.0
2009-11-16 13:40:00,7.24,7.25,7.24,7.24,54800.0,5.8322,5.8402,5.8322,5.8322,54800.0
2009-11-16 13:50:00,7.24,7.25,7.23,7.23,86800.0,5.8322,5.8402,5.8241,5.8241,86800.0
2009-11-16 14:00:00,7.23,7.24,7.23,7.24,144400.0,5.8241,5.8322,5.8241,5.8322,144400.0
2009-11-16 14:10:00,7.23,7.23,7.22,7.23,138400.0,5.8241,5.8241,5.816,5.8241,138400.0
2009-11-16 14:20:00,7.23,7.24,7.23,7.23,48000.0,5.8241,5.8322,5.8241,5.8241,48000.0
2009-11-16 14:30:00,7.24,7.24,7.23,7.24,62000.0,5.8322,5.8322,5.8241,5.8322,62000.0
2009-11-16 14:40:00,7.24,7.25,7.23,7.23,98000.0,5.8322,5.8402,5.8241,5.8241,98000.0
2009-11-16 14:50:00,7.23,7.23,7.22,7.23,96800.0,5.8241,5.8241,5.816,5.8241,96800.0
2009-11-16 15:00:00,7.23,7.23,7.22,7.22,108400.0,5.8241,5.8241,5.816,5.816,108400.0
2009-11-16 15:10:00,7.22,7.22,7.2,7.2,151600.0,5.816,5.816,5.7999,5.7999,151600.0
2009-11-16 15:20:00,7.2,7.21,7.2,7.2,130000.0,5.7999,5.808,5.7999,5.7999,130000.0
2009-11-16 15:30:00,7.2,7.22,7.2,7.22,165600.0,5.7999,5.816,5.7999,5.816,165600.0
2009-11-16 15:40:00,7.22,7.22,7.2,7.22,175200.0,5.816,5.816,5.7999,5.816,175200.0
2009-11-16 15:50:00,7.22,7.24,7.22,7.23,495600.0,5.816,5.8322,5.816,5.8241,495600.0
2009-11-17 09:30:00,7.21,7.21,7.17,7.18,70000.0,5.808,5.808,5.7758,5.7838,70000.0
2009-11-17 09:40:00,7.18,7.23,7.18,7.23,109200.0,5.7838,5.8241,5.7838,5.8241,109200.0
2009-11-17 09:50:00,7.23,7.23,7.22,7.23,168000.0,5.8241,5.8241,5.816,5.8241,168000.0
2009-11-17 10:00:00,7.23,7.24,7.23,7.23,107200.0,5.8241,5.8322,5.8241,5.8241,107200.0
2009-11-17 10:10:00,7.23,7.23,7.22,7.22,32000.0,5.8241,5.8241,5.816,5.816,32000.0
2009-11-17 10:20:00,7.22,7.23,7.22,7.23,36800.0,5.816,5.8241,5.816,5.8241,36800.0
2009-11-17 10:30:00,7.23,7.23,7.22,7.22,54000.0,5.8241,5.8241,5.816,5.816,54000.0
2009-11-17 10:40:00,7.22,7.22,7.21,7.21,43200.0,5.816,5.816,5.808,5.808,43200.0
2009-11-17 10:50:00,7.21,7.22,7.2,7.22,38800.0,5.808,5.816,5.7999,5.816,38800.0
2009-11-17 11:00:00,7.22,7.22,7.22,7.22,24800.0,5.816,5.816,5.816,5.816,24800.0
2009-11-17 11:10:00,7.22,7.23,7.2,7.2,54800.0,5.816,5.8241,5.7999,5.7999,54800.0
2009-11-17 11:20:00,7.2,7.22,7.2,7.22,58800.0,5.7999,5.816,5.7999,5.816,58800.0
2009-11-17 11:30:00,7.22,7.22,7.21,7.22,38000.0,5.816,5.816,5.808,5.816,38000.0
2009-11-17 11:40:00,7.22,7.22,7.21,7.21,18400.0,5.816,5.816,5.808,5.808,18400.0
2009-11-17 11:50:00,7.22,7.22,7.21,7.22,71200.0,5.816,5.816,5.808,5.816,71200.0
2009-11-17 12:00:00,7.22,7.23,7.22,7.22,60800.0,5.816,5.8241,5.816,5.816,60800.0
2009-11-17 12:10:00,7.23,7.23,7.22,7.23,26800.0,5.8241,5.8241,5.816,5.8241,26800.0
2009-11-17 12:20:00,7.22,7.23,7.22,7.22,32000.0,5.816,5.8241,5.816,5.816,32000.0
2009-11-17 12:30:00,7.22,7.23,7.22,7.22,26800.0,5.816,5.8241,5.816,5.816,26800.0
2009-11-17 12:40:00,7.22,7.22,7.2,7.21,27600.0,5.816,5.816,5.7999,5.808,27600.0
2009-11-17 12:50:00,7.21,7.21,7.21,7.21,16000.0,5.808,5.808,5.808,5.808,16000.0
2009-11-17 13:00:00,7.21,7.21,7.19,7.2,31200.0,5.808,5.808,5.7919,5.7999,31200.0
2009-11-17 13:10:00,7.2,7.22,7.2,7.22,32400.0,5.7999,5.816,5.7999,5.816,32400.0
2009-11-17 13:20:00,7.22,7.22,7.2,7.2,26400.0,5.816,5.816,5.7999,5.7999,26400.0
2009-11-17 13:30:00,7.2,7.21,7.2,7.21,37600.0,5.7999,5.808,5.7999,5.808,37600.0
2009-11-17 13:40:00,7.21,7.22,7.21,7.22,25200.0,5.808,5.816,5.808,5.816,25200.0
2009-11-17 13:50:00,7.22,7.22,7.21,7.21,42800.0,5.816,5.816,5.808,5.808,42800.0
2009-11-17 14:00:00,7.21,7.22,7.21,7.22,13200.0,5.808,5.816,5.808,5.816,13200.0
2009-11-17 14:10:00,7.21,7.21,7.21,7.21,34800.0,5.808,5.808,5.808,5.808,34800.0
2009-11-17 14:20:00,7.21,7.21,7.21,7.21,26000.0,5.808,5.808,5.808,5.808,26000.0
2009-11-17 14:30:00,7.21,7.21,7.21,7.21,24400.0,5.808,5.808,5.808,5.808,24400.0
2009-11-17 14:40:00,7.21,7.21,7.21,7.21,38800.0,5.808,5.808,5.808,5.808,38800.0
2009-11-17 14:50:00,7.21,7.21,7.2,7.2,206000.0,5.808,5.808,5.7999,5.7999,206000.0
2009-11-17 15:00:00,7.2,7.22,7.2,7.21,229600.0,5.7999,5.816,5.7999,5.808,229600.0
2009-11-17 15:10:00,7.21,7.22,7.21,7.21,129600.0,5.808,5.816,5.808,5.808,129600.0
2009-11-17 15:20:00,7.21,7.22,7.21,7.22,45600.0,5.808,5.816,5.808,5.816,45600.0
2009-11-17 15:30:00,7.22,7.23,7.21,7.22,94800.0,5.816,5.8241,5.808,5.816,94800.0
2009-11-17 15:40:00,7.22,7.22,7.21,7.22,119200.0,5.816,5.816,5.808,5.816,119200.0
2009-11-17 15:50:00,7.23,7.23,7.22,7.23,327600.0,5.8241,5.8241,5.816,5.8241,327600.0
2009-11-18 09:30:00,7.22,7.22,7.18,7.19,35600.0,5.816,5.816,5.7838,5.7919,35600.0
2009-11-18 09:40:00,7.19,7.21,7.17,7.19,52400.0,5.7919,5.808,5.7758,5.7919,52400.0
2009-11-18 09:50:00,7.18,7.18,7.14,7.14,76800.0,5.7838,5.7838,5.7516,5.7516,76800.0
2009-11-18 10:00:00,7.14,7.14,7.12,7.12,127600.0,5.7516,5.7516,5.7355,5.7355,127600.0
2009-11-18 10:10:00,7.12,7.13,7.1,7.12,200400.0,5.7355,5.7435,5.7194,5.7355,200400.0
2009-11-18 10:20:00,7.12,7.13,7.11,7.13,56800.0,5.7355,5.7435,5.7274,5.7435,56800.0
2009-11-18 10:30:00,7.13,7.13,7.12,7.13,32400.0,5.7435,5.7435,5.7355,5.7435,32400.0
2009-11-18 10:40:00,7.13,7.14,7.13,7.14,76800.0,5.7435,5.7516,5.7435,5.7516,76800.0
2009-11-18 10:50:00,7.15,7.15,7.13,7.14,30000.0,5.7597,5.7597,5.7435,5.7516,30000.0
2009-11-18 11:00:00,7.14,7.17,7.13,7.14,61200.0,5.7516,5.7758,5.7435,5.7516,61200.0
2009-11-18 11:10:00,7.14,7.15,7.13,7.13,30000.0,5.7516,5.7597,5.7435,5.7435,30000.0
2009-11-18 11:20:00,7.14,7.15,7.13,7.14,26800.0,5.7516,5.7597,5.7435,5.7516,26800.0
2009-11-18 11:30:00,7.14,7.14,7.14,7.14,34000.0,5.7516,5.7516,5.7516,5.7516,34000.0
2009-11-18 11:40:00,7.14,7.15,7.14,7.15,53600.0,5.7516,5.7597,5.7516,5.7597,53600.0
2009-11-18 11:50:00,7.15,7.15,7.15,7.15,18400.0,5.7597,5.7597,5.7597,5.7597,18400.0
2009-11-18 12:00:00,7.15,7.15,7.15,7.15,18800.0,5.7597,5.7597,5.7597,5.7597,18800.0
2009-11-18 12:10:00,7.15,7.16,7.15,7.16,40000.0,5.7597,5.7677,5.7597,5.7677,40000.0
2009-11-18 12:20:00,7.16,7.16,7.15,7.15,42000.0,5.7677,5.7677,5.7597,5.7597,42000.0
2009-11-18 12:30:00,7.15,7.15,7.15,7.15,88400.0,5.7597,5.7597,5.7597,5.7597,88400.0
2009-11-18 12:40:00,7.15,7.15,7.15,7.15,72800.0,5.7597,5.7597,5.7597,5.7597,72800.0
2009-11-18 12:50:00,7.15,7.15,7.13,7.13,145600.0,5.7597,5.7597,5.7435,5.7435,145600.0
2009-11-18 13:00:00,7.13,7.14,7.13,7.14,54000.0,5.7435,5.7516,5.7435,5.7516,54000.0
2009-11-18 13:10:00,7.14,7.14,7.14,7.14,48400.0,5.7516,5.7516,5.7516,5.7516,48400.0
2009-11-18 13:20:00,7.14,7.14,7.12,7.13,48800.0,5.7516,5.7516,5.7355,5.7435,48800.0
2009-11-18 13:30:00,7.13,7.13,7.13,7.13,24800.0,5.7435,5.7435,5.7435,5.7435,24800.0
2009-11-18 13:40:00,7.13,7.14,7.13,7.13,27200.0,5.7435,5.7516,5.7435,5.7435,27200.0
2009-11-18 13:50:00,7.13,7.14,7.13,7.13,54800.0,5.7435,5.7516,5.7435,5.7435,54800.0
2009-11-18 14:00:00,7.13,7.14,7.13,7.14,48000.0,5.7435,5.7516,5.7435,5.7516,48000.0
2009-11-18 14:10:00,7.14,7.14,7.13,7.13,81600.0,5.7516,5.7516,5.7435,5.7435,81600.0
2009-11-18 14:20:00,7.13,7.14,7.13,7.13,63600.0,5.7435,5.7516,5.7435,5.7435,63600.0
2009-11-18 14:30:00,7.13,7.13,7.13,7.13,34400.0,5.7435,5.7435,5.7435,5.7435,34400.0
2009-11-18 14:40:00,7.13,7.13,7.13,7.13,30800.0,5.7435,5.7435,5.7435,5.7435,30800.0
2009-11-18 14:50:00,7.13,7.13,7.12,7.12,69200.0,5.7435,5.7435,5.7355,5.7355,69200.0
2009-11-18 15:00:00,7.12,7.13,7.12,7.13,53600.0,5.7355,5.7435,5.7355,5.7435,53600.0
2009-11-18 15:10:00,7.13,7.14,7.13,7.13,93600.0,5.7435,5.7516,5.7435,5.7435,93600.0
2009-11-18 15:20:00,7.14,7.14,7.13,7.14,44400.0,5.7516,5.7516,5.7435,5.7516,44400.0
2009-11-18 15:30:00,7.14,7.14,7.14,7.14,79600.0,5.7516,5.7516,5.7516,5.7516,79600.0
2009-11-18 15:40:00,7.14,7.14,7.14,7.14,198800.0,5.7516,5.7516,5.7516,5.7516,198800.0
2009-11-18 15:50:00,7.14,7.15,7.14,7.14,452800.0,5.7516,5.7597,5.7516,5.7516,452800.0
2009-11-19 09:30:00,6.95,7.12,6.95,7.05,75600.0,5.5985,5.7355,5.5985,5.6791,75600.0
2009-11-19 09:40:00,7.05,7.06,7.02,7.03,83600.0,5.6791,5.6872,5.6549,5.663,83600.0
2009-11-19 09:50:00,7.03,7.03,6.98,7.0,217600.0,5.663,5.663,5.6227,5.6388,217600.0
2009-11-19 10:00:00,7.0,7.03,6.99,7.03,188800.0,5.6388,5.663,5.6308,5.663,188800.0
2009-11-19 10:10:00,7.03,7.05,7.02,7.03,94400.0,5.663,5.6791,5.6549,5.663,94400.0
2009-11-19 10:20:00,7.02,7.06,7.02,7.05,152400.0,5.6549,5.6872,5.6549,5.6791,152400.0
2009-11-19 10:30:00,7.05,7.05,7.04,7.04,112800.0,5.6791,5.6791,5.671,5.671,112800.0
2009-11-19 10:40:00,7.04,7.04,7.01,7.01,94800.0,5.671,5.671,5.6469,5.6469,94800.0
2009-11-19 10:50:00,7.01,7.01,6.99,6.99,95600.0,5.6469,5.6469,5.6308,5.6308,95600.0
2009-11-19 11:00:00,6.99,7.0,6.97,6.97,154800.0,5.6308,5.6388,5.6147,5.6147,154800.0
2009-11-19 11:10:00,6.97,6.98,6.97,6.97,82400.0,5.6147,5.6227,5.6147,5.6147,82400.0
2009-11-19 11:20:00,6.97,6.98,6.96,6.96,60000.0,5.6147,5.6227,5.6066,5.6066,60000.0
2009-11-19 11:30:00,6.96,6.97,6.95,6.97,335200.0,5.6066,5.6147,5.5985,5.6147,335200.0
2009-11-19 11:40:00,6.97,6.97,6.97,6.97,21600.0,5.6147,5.6147,5.6147,5.6147,21600.0
2009-11-19 11:50:00,6.97,6.98,6.97,6.98,39200.0,5.6147,5.6227,5.6147,5.6227,39200.0
2009-11-19 12:00:00,6.98,6.99,6.98,6.99,113600.0,5.6227,5.6308,5.6227,5.6308,113600.0
2009-11-19 12:10:00,6.99,7.0,6.99,7.0,97600.0,5.6308,5.6388,5.6308,5.6388,97600.0
2009-11-19 12:20:00,7.0,7.01,7.0,7.0,50800.0,5.6388,5.6469,5.6388,5.6388,50800.0
2009-11-19 12:30:00,7.0,7.01,7.0,7.01,72800.0,5.6388,5.6469,5.6388,5.6469,72800.0
2009-11-19 12:40:00,7.01,7.02,7.01,7.02,38400.0,5.6469,5.6549,5.6469,5.6549,38400.0
2009-11-19 12:50:00,7.02,7.02,7.0,7.0,31200.0,5.6549,5.6549,5.6388,5.6388,31200.0
2009-11-19 13:00:00,7.0,7.0,6.99,6.99,25600.0,5.6388,5.6388,5.6308,5.6308,25600.0
2009-11-19 13:10:00,6.99,6.99,6.99,6.99,48800.0,5.6308,5.6308,5.6308,5.6308,48800.0
2009-11-19 13:20:00,6.99,6.99,6.99,6.99,26000.0,5.6308,5.6308,5.6308,5.6308,26000.0
2009-11-19 13:30:00,6.99,7.0,6.99,7.0,47200.0,5.6308,5.6388,5.6308,5.6388,47200.0
2009-11-19 13:40:00,7.0,7.0,6.99,7.0,48000.0,5.6388,5.6388,5.6308,5.6388,48000.0
2009-11-19 13:50:00,7.0,7.01,7.0,7.0,28800.0,5.6388,5.6469,5.6388,5.6388,28800.0
2009-11-19 14:00:00,7.0,7.0,6.99,7.0,118800.0,5.6388,5.6388,5.6308,5.6388,118800.0
2009-11-19 14:10:00,7.0,7.0,6.99,6.99,33600.0,5.6388,5.6388,5.6308,5.6308,33600.0
2009-11-19 14:20:00,7.0,7.0,6.99,6.99,44800.0,5.6388,5.6388,5.6308,5.6308,44800.0
2009-11-19 14:30:00,7.0,7.0,6.99,6.99,25600.0,5.6388,5.6388,5.6308,5.6308,25600.0
2009-11-19 14:40:00,6.99,7.0,6.99,6.99,66400.0,5.6308,5.6388,5.6308,5.6308,66400.0
2009-11-19 14:50:00,6.99,7.0,6.99,7.0,72000.0,5.6308,5.6388,5.6308,5.6388,72000.0
2009-11-19 15:00:00,7.0,7.0,6.99,6.99,62000.0,5.6388,5.6388,5.6308,5.6308,62000.0
2009-11-19 15:10:00,6.99,7.01,6.99,7.0,87200.0,5.6308,5.6469,5.6308,5.6388,87200.0
2009-11-19 15:20:00,7.01,7.01,7.0,7.01,116800.0,5.6469,5.6469,5.6388,5.6469,116800.0
2009-11-19 15:30:00,7.01,7.02,7.01,7.02,110400.0,5.6469,5.6549,5.6469,5.6549,110400.0
2009-11-19 15:40:00,7.02,7.04,7.01,7.04,209200.0,5.6549,5.671,5.6469,5.671,209200.0
2009-11-19 15:50:00,7.03,7.04,7.03,7.03,505600.0,5.663,5.671,5.663,5.663,505600.0
2009-11-20 09:30:00,7.07,7.07,6.99,7.05,718400.0,5.6952,5.6952,5.6308,5.6791,718400.0
2009-11-20 09:40:00,7.05,7.06,7.02,7.02,68000.0,5.6791,5.6872,5.6549,5.6549,68000.0
2009-11-20 09:50:00,7.02,7.03,7.0,7.01,43600.0,5.6549,5.663,5.6388,5.6469,43600.0
2009-11-20 10:00:00,7.01,7.01,6.99,6.99,86400.0,5.6469,5.6469,5.6308,5.6308,86400.0
2009-11-20 10:10:00,6.99,7.01,6.98,6.99,72000.0,5.6308,5.6469,5.6227,5.6308,72000.0
2009-11-20 10:20:00,6.99,7.0,6.98,6.99,54800.0,5.6308,5.6388,5.6227,5.6308,54800.0
2009-11-20 10:30:00,6.99,7.0,6.99,6.99,31200.0,5.6308,5.6388,5.6308,5.6308,31200.0
2009-11-20 10:40:00,6.99,6.99,6.98,6.98,32000.0,5.6308,5.6308,5.6227,5.6227,32000.0
2009-11-20 10:50:00,6.98,6.98,6.97,6.97,43200.0,5.6227,5.6227,5.6147,5.6147,43200.0
2009-11-20 11:00:00,6.98,6.98,6.97,6.98,50000.0,5.6227,5.6227,5.6147,5.6227,50000.0
2009-11-20 11:10:00,6.98,6.98,6.95,6.96,97600.0,5.6227,5.6227,5.5985,5.6066,97600.0
2009-11-20 11:20:00,6.96,6.96,6.96,6.96,24000.0,5.6066,5.6066,5.6066,5.6066,24000.0
2009-11-20 11:30:00,6.96,6.96,6.95,6.95,65600.0,5.6066,5.6066,5.5985,5.5985,65600.0
2009-11-20 11:40:00,6.95,6.95,6.95,6.95,31600.0,5.5985,5.5985,5.5985,5.5985,31600.0
2009-11-20 11:50:00,6.95,6.95,6.95,6.95,27600.0,5.5985,5.5985,5.5985,5.5985,27600.0
2009-11-20 12:00:00,6.95,6.95,6.95,6.95,23200.0,5.5985,5.5985,5.5985,5.5985,23200.0
2009-11-20 12:10:00,6.95,6.96,6.95,6.96,28400.0,5.5985,5.6066,5.5985,5.6066,28400.0
2009-11-20 12:20:00,6.96,6.96,6.96,6.96,28000.0,5.6066,5.6066,5.6066,5.6066,28000.0
2009-11-20 12:30:00,6.96,6.96,6.96,6.96,32400.0,5.6066,5.6066,5.6066,5.6066,32400.0
2009-11-20 12:40:00,6.96,6.96,6.95,6.96,14400.0,5.6066,5.6066,5.5985,5.6066,14400.0
2009-11-20 12:50:00,6.95,6.96,6.95,6.96,15200.0,5.5985,5.6066,5.5985,5.6066,15200.0
2009-11-20 13:00:00,6.95,6.96,6.95,6.95,22800.0,5.5985,5.6066,5.5985,5.5985,22800.0
2009-11-20 13:10:00,6.95,6.96,6.95,6.96,21600.0,5.5985,5.6066,5.5985,5.6066,21600.0
2009-11-20 13:20:00,6.95,6.96,6.95,6.95,37600.0,5.5985,5.6066,5.5985,5.5985,37600.0
2009-11-20 13:30:00,6.95,6.96,6.95,6.96,55600.0,5.5985,5.6066,5.5985,5.6066,55600.0
2009-11-20 13:40:00,6.96,6.98,6.96,6.98,79600.0,5.6066,5.6227,5.6066,5.6227,79600.0
2009-11-20 13:50:00,6.98,6.98,6.97,6.97,33200.0,5.6227,5.6227,5.6147,5.6147,33200.0
2009-11-20 14:00:00,6.97,6.98,6.97,6.97,46800.0,5.6147,5.6227,5.6147,5.6147,46800.0
2009-11-20 14:10:00,6.97,6.97,6.97,6.97,33200.0,5.6147,5.6147,5.6147,5.6147,33200.0
2009-11-20 14:20:00,6.97,6.97,6.96,6.96,84000.0,5.6147,5.6147,5.6066,5.6066,84000.0
2009-11-20 14:30:00,6.96,6.96,6.96,6.96,86400.0,5.6066,5.6066,5.6066,5.6066,86400.0
2009-11-20 14:40:00,6.96,6.96,6.95,6.96,61600.0,5.6066,5.6066,5.5985,5.6066,61600.0
2009-11-20 14:50:00,6.96,6.96,6.95,6.96,37200.0,5.6066,5.6066,5.5985,5.6066,37200.0
2009-11-20 15:00:00,6.96,6.96,6.95,6.96,68400.0,5.6066,5.6066,5.5985,5.6066,68400.0
2009-11-20 15:10:00,6.96,6.96,6.96,6.96,64400.0,5.6066,5.6066,5.6066,5.6066,64400.0
2009-11-20 15:20:00,6.96,6.98,6.96,6.98,143600.0,5.6066,5.6227,5.6066,5.6227,143600.0
2009-11-20 15:30:00,6.98,6.99,6.97,6.99,196000.0,5.6227,5.6308,5.6147,5.6308,196000.0
2009-11-20 15:40:00,6.99,7.0,6.99,6.99,280400.0,5.6308,5.6388,5.6308,5.6308,280400.0
2009-11-20 15:50:00,6.99,7.0,6.99,6.99,450000.0,5.6308,5.6388,5.6308,5.6308,450000.0
2009-11-23 09:30:00,7.13,7.13,7.01,7.1,119200.0,5.7435,5.7435,5.6469,5.7194,119200.0
2009-11-23 09:40:00,7.1,7.12,7.1,7.12,152000.0,5.7194,5.7355,5.7194,5.7355,152000.0
2009-11-23 09:50:00,7.12,7.16,7.11,7.15,196400.0,5.7355,5.7677,5.7274,5.7597,196400.0
2009-11-23 10:00:00,7.15,7.18,7.13,7.17,200400.0,5.7597,5.7838,5.7435,5.7758,200400.0
2009-11-23 10:10:00,7.17,7.17,7.16,7.17,72000.0,5.7758,5.7758,5.7677,5.7758,72000.0
2009-11-23 10:20:00,7.17,7.17,7.16,7.17,106400.0,5.7758,5.7758,5.7677,5.7758,106400.0
2009-11-23 10:30:00,7.17,7.17,7.17,7.17,62000.0,5.7758,5.7758,5.7758,5.7758,62000.0
2009-11-23 10:40:00,7.17,7.17,7.16,7.16,86800.0,5.7758,5.7758,5.7677,5.7677,86800.0
2009-11-23 10:50:00,7.16,7.16,7.13,7.15,134400.0,5.7677,5.7677,5.7435,5.7597,134400.0
2009-11-23 11:00:00,7.15,7.16,7.15,7.16,32800.0,5.7597,5.7677,5.7597,5.7677,32800.0
2009-11-23 11:10:00,7.16,7.17,7.15,7.16,56800.0,5.7677,5.7758,5.7597,5.7677,56800.0
2009-11-23 11:20:00,7.16,7.17,7.16,7.16,45200.0,5.7677,5.7758,5.7677,5.7677,45200.0
2009-11-23 11:30:00,7.16,7.16,7.16,7.16,37600.0,5.7677,5.7677,5.7677,5.7677,37600.0
2009-11-23 11:40:00,7.16,7.16,7.15,7.15,36400.0,5.7677,5.7677,5.7597,5.7597,36400.0
2009-11-23 11:50:00,7.15,7.15,7.13,7.14,46400.0,5.7597,5.7597,5.7435,5.7516,46400.0
2009-11-23 12:00:00,7.13,7.14,7.13,7.14,48400.0,5.7435,5.7516,5.7435,5.7516,48400.0
2009-11-23 12:10:00,7.14,7.14,7.14,7.14,21600.0,5.7516,5.7516,5.7516,5.7516,21600.0
2009-11-23 12:20:00,7.14,7.14,7.13,7.14,34800.0,5.7516,5.7516,5.7435,5.7516,34800.0
2009-11-23 12:30:00,7.13,7.13,7.12,7.13,41200.0,5.7435,5.7435,5.7355,5.7435,41200.0
2009-11-23 12:40:00,7.13,7.15,7.13,7.15,46400.0,5.7435,5.7597,5.7435,5.7597,46400.0
2009-11-23 12:50:00,7.14,7.15,7.14,7.14,25600.0,5.7516,5.7597,5.7516,5.7516,25600.0
2009-11-23 13:00:00,7.14,7.14,7.14,7.14,18400.0,5.7516,5.7516,5.7516,5.7516,18400.0
2009-11-23 13:10:00,7.14,7.14,7.14,7.14,47600.0,5.7516,5.7516,5.7516,5.7516,47600.0
2009-11-23 13:20:00,7.14,7.16,7.14,7.15,49200.0,5.7516,5.7677,5.7516,5.7597,49200.0
2009-11-23 13:30:00,7.15,7.16,7.15,7.16,45600.0,5.7597,5.7677,5.7597,5.7677,45600.0
2009-11-23 13:40:00,7.16,7.16,7.15,7.15,25600.0,5.7677,5.7677,5.7597,5.7597,25600.0
2009-11-23 13:50:00,7.15,7.15,7.15,7.15,40000.0,5.7597,5.7597,5.7597,5.7597,40000.0
2009-11-23 14:00:00,7.15,7.15,7.15,7.15,40000.0,5.7597,5.7597,5.7597,5.7597,40000.0
2009-11-23 14:10:00,7.15,7.15,7.14,7.14,63600.0,5.7597,5.7597,5.7516,5.7516,63600.0
2009-11-23 14:20:00,7.15,7.15,7.14,7.15,40800.0,5.7597,5.7597,5.7516,5.7597,40800.0
2009-11-23 14:30:00,7.15,7.16,7.15,7.16,86000.0,5.7597,5.7677,5.7597,5.7677,86000.0
2009-11-23 14:40:00,7.16,7.16,7.15,7.15,44400.0,5.7677,5.7677,5.7597,5.7597,44400.0
2009-11-23 14:50:00,7.15,7.15,7.15,7.15,58400.0,5.7597,5.7597,5.7597,5.7597,58400.0
2009-11-23 15:00:00,7.15,7.15,7.15,7.15,128000.0,5.7597,5.7597,5.7597,5.7597,128000.0
2009-11-23 15:10:00,7.15,7.15,7.14,7.15,52800.0,5.7597,5.7597,5.7516,5.7597,52800.0
2009-11-23 15:20:00,7.15,7.15,7.14,7.14,97600.0,5.7597,5.7597,5.7516,5.7516,97600.0
2009-11-23 15:30:00,7.14,7.14,7.13,7.13,106800.0,5.7516,5.7516,5.7435,5.7435,106800.0
2009-11-23 15:40:00,7.13,7.15,7.13,7.15,176000.0,5.7435,5.7597,5.7435,5.7597,176000.0
2009-11-23 15:50:00,7.14,7.16,7.13,7.15,730800.0,5.7516,5.7677,5.7435,5.7597,730800.0
2009-11-24 09:30:00,7.15,7.15,7.08,7.11,41600.0,5.7597,5.7597,5.7033,5.7274,41600.0
2009-11-24 09:40:00,7.11,7.11,7.09,7.1,54400.0,5.7274,5.7274,5.7113,5.7194,54400.0
2009-11-24 09:50:00,7.11,7.11,7.06,7.07,92800.0,5.7274,5.7274,5.6872,5.6952,92800.0
2009-11-24 10:00:00,7.07,7.11,7.06,7.06,136400.0,5.6952,5.7274,5.6872,5.6872,136400.0
2009-11-24 10:10:00,7.06,7.08,7.06,7.08,55200.0,5.6872,5.7033,5.6872,5.7033,55200.0
2009-11-24 10:20:00,7.08,7.1,7.08,7.09,80000.0,5.7033,5.7194,5.7033,5.7113,80000.0
2009-11-24 10:30:00,7.09,7.12,7.09,7.12,36000.0,5.7113,5.7355,5.7113,5.7355,36000.0
2009-11-24 10:40:00,7.12,7.14,7.12,7.13,42000.0,5.7355,5.7516,5.7355,5.7435,42000.0
2009-11-24 10:50:00,7.14,7.14,7.12,7.12,38000.0,5.7516,5.7516,5.7355,5.7355,38000.0
2009-11-24 11:00:00,7.13,7.13,7.12,7.12,28000.0,5.7435,5.7435,5.7355,5.7355,28000.0
2009-11-24 11:10:00,7.12,7.13,7.11,7.11,52800.0,5.7355,5.7435,5.7274,5.7274,52800.0
2009-11-24 11:20:00,7.11,7.11,7.11,7.11,30400.0,5.7274,5.7274,5.7274,5.7274,30400.0
2009-11-24 11:30:00,7.1,7.11,7.1,7.1,30000.0,5.7194,5.7274,5.7194,5.7194,30000.0
2009-11-24 11:40:00,7.11,7.11,7.1,7.11,7600.0,5.7274,5.7274,5.7194,5.7274,7600.0
2009-11-24 11:50:00,7.1,7.12,7.1,7.12,24000.0,5.7194,5.7355,5.7194,5.7355,24000.0
2009-11-24 12:00:00,7.12,7.12,7.11,7.11,40000.0,5.7355,5.7355,5.7274,5.7274,40000.0
2009-11-24 12:10:00,7.11,7.11,7.11,7.11,11600.0,5.7274,5.7274,5.7274,5.7274,11600.0
2009-11-24 12:20:00,7.11,7.11,7.11,7.11,10000.0,5.7274,5.7274,5.7274,5.7274,10000.0
2009-11-24 12:30:00,7.11,7.11,7.11,7.11,15600.0,5.7274,5.7274,5.7274,5.7274,15600.0
2009-11-24 12:40:00,7.11,7.11,7.1,7.1,40800.0,5.7274,5.7274,5.7194,5.7194,40800.0
2009-11-24 12:50:00,7.1,7.1,7.09,7.09,38000.0,5.7194,5.7194,5.7113,5.7113,38000.0
2009-11-24 13:00:00,7.09,7.09,7.09,7.09,15600.0,5.7113,5.7113,5.7113,5.7113,15600.0
2009-11-24 13:10:00,7.09,7.09,7.09,7.09,16400.0,5.7113,5.7113,5.7113,5.7113,16400.0
2009-11-24 13:20:00,7.09,7.09,7.09,7.09,24400.0,5.7113,5.7113,5.7113,5.7113,24400.0
2009-11-24 13:30:00,7.09,7.09,7.09,7.09,20000.0,5.7113,5.7113,5.7113,5.7113,20000.0
2009-11-24 13:40:00,7.09,7.09,7.09,7.09,19200.0,5.7113,5.7113,5.7113,5.7113,19200.0
2009-11-24 13:50:00,7.09,7.09,7.08,7.08,26400.0,5.7113,5.7113,5.7033,5.7033,26400.0
2009-11-24 14:00:00,7.08,7.09,7.07,7.08,86000.0,5.7033,5.7113,5.6952,5.7033,86000.0
2009-11-24 14:10:00,7.09,7.09,7.09,7.09,42800.0,5.7113,5.7113,5.7113,5.7113,42800.0
2009-11-24 14:20:00,7.08,7.09,7.08,7.09,38000.0,5.7033,5.7113,5.7033,5.7113,38000.0
2009-11-24 14:30:00,7.09,7.1,7.09,7.1,45600.0,5.7113,5.7194,5.7113,5.7194,45600.0
2009-11-24 14:40:00,7.1,7.11,7.1,7.11,45200.0,5.7194,5.7274,5.7194,5.7274,45200.0
2009-11-24 14:50:00,7.11,7.11,7.1,7.11,44000.0,5.7274,5.7274,5.7194,5.7274,44000.0
2009-11-24 15:00:00,7.11,7.12,7.11,7.11,37600.0,5.7274,5.7355,5.7274,5.7274,37600.0
2009-11-24 15:10:00,7.11,7.11,7.1,7.11,39600.0,5.7274,5.7274,5.7194,5.7274,39600.0
2009-11-24 15:20:00,7.11,7.12,7.1,7.12,84400.0,5.7274,5.7355,5.7194,5.7355,84400.0
2009-11-24 15:30:00,7.12,7.12,7.11,7.11,86000.0,5.7355,5.7355,5.7274,5.7274,86000.0
2009-11-24 15:40:00,7.12,7.12,7.11,7.11,141600.0,5.7355,5.7355,5.7274,5.7274,141600.0
2009-11-24 15:50:00,7.11,7.14,7.11,7.14,521600.0,5.7274,5.7516,5.7274,5.7516,521600.0
2009-11-25 09:30:00,7.14,7.15,7.09,7.14,56000.0,5.7516,5.7597,5.7113,5.7516,56000.0
2009-11-25 09:40:00,7.13,7.14,7.12,7.14,53200.0,5.7435,5.7516,5.7355,5.7516,53200.0
2009-11-25 09:50:00,7.14,7.15,7.13,7.14,93200.0,5.7516,5.7597,5.7435,5.7516,93200.0
2009-11-25 10:00:00,7.14,7.17,7.14,7.16,94800.0,5.7516,5.7758,5.7516,5.7677,94800.0
2009-11-25 10:10:00,7.16,7.16,7.15,7.16,50000.0,5.7677,5.7677,5.7597,5.7677,50000.0
2009-11-25 10:20:00,7.17,7.17,7.14,7.14,49200.0,5.7758,5.7758,5.7516,5.7516,49200.0
2009-11-25 10:30:00,7.14,7.16,7.14,7.15,71200.0,5.7516,5.7677,5.7516,5.7597,71200.0
2009-11-25 10:40:00,7.15,7.16,7.15,7.16,32000.0,5.7597,5.7677,5.7597,5.7677,32000.0
2009-11-25 10:50:00,7.16,7.17,7.16,7.17,19600.0,5.7677,5.7758,5.7677,5.7758,19600.0
2009-11-25 11:00:00,7.17,7.18,7.16,7.18,34800.0,5.7758,5.7838,5.7677,5.7838,34800.0
2009-11-25 11:10:00,7.18,7.18,7.18,7.18,30400.0,5.7838,5.7838,5.7838,5.7838,30400.0
2009-11-25 11:20:00,7.18,7.18,7.18,7.18,80400.0,5.7838,5.7838,5.7838,5.7838,80400.0
2009-11-25 11:30:00,7.18,7.18,7.18,7.18,62800.0,5.7838,5.7838,5.7838,5.7838,62800.0
2009-11-25 11:40:00,7.18,7.19,7.18,7.18,36400.0,5.7838,5.7919,5.7838,5.7838,36400.0
2009-11-25 11:50:00,7.18,7.18,7.18,7.18,53600.0,5.7838,5.7838,5.7838,5.7838,53600.0
2009-11-25 12:00:00,7.18,7.18,7.18,7.18,67200.0,5.7838,5.7838,5.7838,5.7838,67200.0
2009-11-25 12:10:00,7.18,7.18,7.18,7.18,34400.0,5.7838,5.7838,5.7838,5.7838,34400.0
2009-11-25 12:20:00,7.18,7.18,7.17,7.17,20800.0,5.7838,5.7838,5.7758,5.7758,20800.0
2009-11-25 12:30:00,7.17,7.17,7.17,7.17,109200.0,5.7758,5.7758,5.7758,5.7758,109200.0
2009-11-25 12:40:00,7.17,7.17,7.17,7.17,22000.0,5.7758,5.7758,5.7758,5.7758,22000.0
2009-11-25 12:50:00,7.16,7.17,7.16,7.17,48400.0,5.7677,5.7758,5.7677,5.7758,48400.0
2009-11-25 13:00:00,7.17,7.17,7.17,7.17,14800.0,5.7758,5.7758,5.7758,5.7758,14800.0
2009-11-25 13:10:00,7.17,7.17,7.17,7.17,42400.0,5.7758,5.7758,5.7758,5.7758,42400.0
2009-11-25 13:20:00,7.17,7.17,7.16,7.16,94000.0,5.7758,5.7758,5.7677,5.7677,94000.0
2009-11-25 13:30:00,7.16,7.17,7.16,7.16,43200.0,5.7677,5.7758,5.7677,5.7677,43200.0
2009-11-25 13:40:00,7.16,7.17,7.16,7.17,11600.0,5.7677,5.7758,5.7677,5.7758,11600.0
2009-11-25 13:50:00,7.16,7.17,7.16,7.17,37600.0,5.7677,5.7758,5.7677,5.7758,37600.0
2009-11-25 14:00:00,7.17,7.18,7.17,7.18,27200.0,5.7758,5.7838,5.7758,5.7838,27200.0
2009-11-25 14:10:00,7.18,7.18,7.18,7.18,3600.0,5.7838,5.7838,5.7838,5.7838,3600.0
2009-11-25 14:20:00,7.18,7.19,7.18,7.18,97600.0,5.7838,5.7919,5.7838,5.7838,97600.0
2009-11-25 14:30:00,7.18,7.18,7.18,7.18,44000.0,5.7838,5.7838,5.7838,5.7838,44000.0
2009-11-25 14:40:00,7.18,7.19,7.18,7.19,16000.0,5.7838,5.7919,5.7838,5.7919,16000.0
2009-11-25 14:50:00,7.19,7.19,7.18,7.18,13600.0,5.7919,5.7919,5.7838,5.7838,13600.0
2009-11-25 15:00:00,7.18,7.18,7.18,7.18,58800.0,5.7838,5.7838,5.7838,5.7838,58800.0
2009-11-25 15:10:00,7.18,7.18,7.18,7.18,26800.0,5.7838,5.7838,5.7838,5.7838,26800.0
2009-11-25 15:20:00,7.18,7.18,7.18,7.18,59600.0,5.7838,5.7838,5.7838,5.7838,59600.0
2009-11-25 15:30:00,7.18,7.18,7.18,7.18,62400.0,5.7838,5.7838,5.7838,5.7838,62400.0
2009-11-25 15:40:00,7.18,7.18,7.18,7.18,95600.0,5.7838,5.7838,5.7838,5.7838,95600.0
2009-11-25 15:50:00,7.18,7.19,7.18,7.19,256800.0,5.7838,5.7919,5.7838,5.7919,256800.0
2009-11-27 09:30:00,7.03,7.05,6.94,7.04,164800.0,5.663,5.6791,5.5905,5.671,164800.0
2009-11-27 09:40:00,7.04,7.08,7.04,7.05,64000.0,5.671,5.7033,5.671,5.6791,64000.0
2009-11-27 09:50:00,7.06,7.06,7.05,7.05,31600.0,5.6872,5.6872,5.6791,5.6791,31600.0
2009-11-27 10:00:00,7.06,7.1,7.05,7.07,53600.0,5.6872,5.7194,5.6791,5.6952,53600.0
2009-11-27 10:10:00,7.07,7.08,7.06,7.07,30400.0,5.6952,5.7033,5.6872,5.6952,30400.0
2009-11-27 10:20:00,7.07,7.1,7.06,7.1,142400.0,5.6952,5.7194,5.6872,5.7194,142400.0
2009-11-27 10:30:00,7.09,7.11,7.08,7.11,47200.0,5.7113,5.7274,5.7033,5.7274,47200.0
2009-11-27 10:40:00,7.11,7.12,7.11,7.11,23600.0,5.7274,5.7355,5.7274,5.7274,23600.0
2009-11-27 10:50:00,7.12,7.13,7.11,7.13,31200.0,5.7355,5.7435,5.7274,5.7435,31200.0
2009-11-27 11:00:00,7.13,7.14,7.13,7.14,44800.0,5.7435,5.7516,5.7435,5.7516,44800.0
2009-11-27 11:10:00,7.14,7.14,7.13,7.13,42000.0,5.7516,5.7516,5.7435,5.7435,42000.0
2009-11-27 11:20:00,7.13,7.13,7.1,7.11,42400.0,5.7435,5.7435,5.7194,5.7274,42400.0
2009-11-27 11:30:00,7.11,7.12,7.1,7.11,65200.0,5.7274,5.7355,5.7194,5.7274,65200.0
2009-11-27 11:40:00,7.12,7.12,7.12,7.12,11200.0,5.7355,5.7355,5.7355,5.7355,11200.0
2009-11-27 11:50:00,7.11,7.12,7.11,7.11,21600.0,5.7274,5.7355,5.7274,5.7274,21600.0
2009-11-27 12:00:00,7.11,7.11,7.08,7.09,42800.0,5.7274,5.7274,5.7033,5.7113,42800.0
2009-11-27 12:10:00,7.09,7.1,7.09,7.09,23600.0,5.7113,5.7194,5.7113,5.7113,23600.0
2009-11-27 12:20:00,7.09,7.09,7.08,7.09,49200.0,5.7113,5.7113,5.7033,5.7113,49200.0
2009-11-27 12:30:00,7.1,7.11,7.1,7.1,36000.0,5.7194,5.7274,5.7194,5.7194,36000.0
2009-11-27 12:40:00,7.1,7.14,7.1,7.13,67200.0,5.7194,5.7516,5.7194,5.7435,67200.0
2009-11-27 12:50:00,7.14,7.14,7.08,7.08,140000.0,5.7516,5.7516,5.7033,5.7033,140000.0
2009-11-27 13:00:00,7.08,7.09,7.04,7.04,112800.0,5.7033,5.7113,5.671,5.671,112800.0
2009-11-27 13:10:00,7.09,7.09,7.08,7.08,47200.0,5.7113,5.7113,5.7033,5.7033,47200.0
2009-11-27 13:20:00,7.08,7.08,7.08,7.08,0.0,5.7033,5.7033,5.7033,5.7033,0.0
2009-11-27 13:30:00,7.19,7.19,7.19,7.19,400.0,5.7919,5.7919,5.7919,5.7919,400.0
2009-11-27 13:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 13:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:10:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:20:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 14:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:00:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:10:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:20:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:30:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:40:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-27 15:50:00,7.19,7.19,7.19,7.19,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2009-11-30 09:30:00,7.04,7.09,7.01,7.04,104800.0,5.671,5.7113,5.6469,5.671,104800.0
2009-11-30 09:40:00,7.04,7.05,7.02,7.03,60000.0,5.671,5.6791,5.6549,5.663,60000.0
2009-11-30 09:50:00,7.03,7.06,7.01,7.05,92000.0,5.663,5.6872,5.6469,5.6791,92000.0
2009-11-30 10:00:00,7.05,7.07,7.04,7.07,68400.0,5.6791,5.6952,5.671,5.6952,68400.0
2009-11-30 10:10:00,7.07,7.07,7.05,7.06,39200.0,5.6952,5.6952,5.6791,5.6872,39200.0
2009-11-30 10:20:00,7.05,7.07,7.05,7.06,37600.0,5.6791,5.6952,5.6791,5.6872,37600.0
2009-11-30 10:30:00,7.06,7.07,7.05,7.06,32800.0,5.6872,5.6952,5.6791,5.6872,32800.0
2009-11-30 10:40:00,7.05,7.06,7.05,7.05,32400.0,5.6791,5.6872,5.6791,5.6791,32400.0
2009-11-30 10:50:00,7.05,7.05,7.05,7.05,38000.0,5.6791,5.6791,5.6791,5.6791,38000.0
2009-11-30 11:00:00,7.05,7.05,7.03,7.03,41200.0,5.6791,5.6791,5.663,5.663,41200.0
2009-11-30 11:10:00,7.03,7.04,7.01,7.02,248800.0,5.663,5.671,5.6469,5.6549,248800.0
2009-11-30 11:20:00,7.02,7.03,7.02,7.02,203600.0,5.6549,5.663,5.6549,5.6549,203600.0
2009-11-30 11:30:00,7.02,7.02,7.0,7.02,53600.0,5.6549,5.6549,5.6388,5.6549,53600.0
2009-11-30 11:40:00,7.02,7.02,7.0,7.0,170400.0,5.6549,5.6549,5.6388,5.6388,170400.0
2009-11-30 11:50:00,7.0,7.01,7.0,7.01,403200.0,5.6388,5.6469,5.6388,5.6469,403200.0
2009-11-30 12:00:00,7.01,7.02,7.01,7.02,58000.0,5.6469,5.6549,5.6469,5.6549,58000.0
2009-11-30 12:10:00,7.02,7.03,7.01,7.03,58800.0,5.6549,5.663,5.6469,5.663,58800.0
2009-11-30 12:20:00,7.03,7.04,7.02,7.04,57200.0,5.663,5.671,5.6549,5.671,57200.0
2009-11-30 12:30:00,7.04,7.04,7.01,7.01,76800.0,5.671,5.671,5.6469,5.6469,76800.0
2009-11-30 12:40:00,7.01,7.01,7.0,7.0,71600.0,5.6469,5.6469,5.6388,5.6388,71600.0
2009-11-30 12:50:00,7.0,7.01,7.0,7.01,37600.0,5.6388,5.6469,5.6388,5.6469,37600.0
2009-11-30 13:00:00,7.0,7.01,7.0,7.01,34000.0,5.6388,5.6469,5.6388,5.6469,34000.0
2009-11-30 13:10:00,7.0,7.01,7.0,7.0,65600.0,5.6388,5.6469,5.6388,5.6388,65600.0
2009-11-30 13:20:00,7.0,7.01,7.0,7.0,80000.0,5.6388,5.6469,5.6388,5.6388,80000.0
2009-11-30 13:30:00,7.0,7.0,6.99,7.0,56000.0,5.6388,5.6388,5.6308,5.6388,56000.0
2009-11-30 13:40:00,7.0,7.0,6.99,7.0,49600.0,5.6388,5.6388,5.6308,5.6388,49600.0
2009-11-30 13:50:00,7.01,7.02,7.01,7.02,51600.0,5.6469,5.6549,5.6469,5.6549,51600.0
2009-11-30 14:00:00,7.01,7.01,7.0,7.0,83600.0,5.6469,5.6469,5.6388,5.6388,83600.0
2009-11-30 14:10:00,7.0,7.0,6.99,7.0,73600.0,5.6388,5.6388,5.6308,5.6388,73600.0
2009-11-30 14:20:00,7.0,7.0,6.99,7.0,62000.0,5.6388,5.6388,5.6308,5.6388,62000.0
2009-11-30 14:30:00,7.0,7.0,6.99,6.99,68000.0,5.6388,5.6388,5.6308,5.6308,68000.0
2009-11-30 14:40:00,6.99,6.99,6.98,6.99,98400.0,5.6308,5.6308,5.6227,5.6308,98400.0
2009-11-30 14:50:00,6.99,6.99,6.98,6.99,94000.0,5.6308,5.6308,5.6227,5.6308,94000.0
2009-11-30 15:00:00,6.98,6.99,6.98,6.99,93600.0,5.6227,5.6308,5.6227,5.6308,93600.0
2009-11-30 15:10:00,6.99,7.0,6.99,7.0,121200.0,5.6308,5.6388,5.6308,5.6388,121200.0
2009-11-30 15:20:00,7.0,7.02,7.0,7.02,98800.0,5.6388,5.6549,5.6388,5.6549,98800.0
2009-11-30 15:30:00,7.02,7.03,7.01,7.03,170000.0,5.6549,5.663,5.6469,5.663,170000.0
2009-11-30 15:40:00,7.03,7.03,7.02,7.02,266400.0,5.663,5.663,5.6549,5.6549,266400.0
2009-11-30 15:50:00,7.02,7.04,7.02,7.02,534400.0,5.6549,5.671,5.6549,5.6549,534400.0
2009-12-01 09:30:00,7.07,7.12,7.07,7.11,57200.0,5.6952,5.7355,5.6952,5.7274,57200.0
2009-12-01 09:40:00,7.11,7.12,7.1,7.11,63600.0,5.7274,5.7355,5.7194,5.7274,63600.0
2009-12-01 09:50:00,7.11,7.12,7.11,7.11,92800.0,5.7274,5.7355,5.7274,5.7274,92800.0
2009-12-01 10:00:00,7.11,7.14,7.09,7.11,152000.0,5.7274,5.7516,5.7113,5.7274,152000.0
2009-12-01 10:10:00,7.11,7.13,7.1,7.13,62400.0,5.7274,5.7435,5.7194,5.7435,62400.0
2009-12-01 10:20:00,7.13,7.13,7.11,7.12,63200.0,5.7435,5.7435,5.7274,5.7355,63200.0
2009-12-01 10:30:00,7.12,7.14,7.12,7.14,47200.0,5.7355,5.7516,5.7355,5.7516,47200.0
2009-12-01 10:40:00,7.14,7.14,7.13,7.14,30400.0,5.7516,5.7516,5.7435,5.7516,30400.0
2009-12-01 10:50:00,7.14,7.14,7.13,7.14,69600.0,5.7516,5.7516,5.7435,5.7516,69600.0
2009-12-01 11:00:00,7.14,7.14,7.14,7.14,45200.0,5.7516,5.7516,5.7516,5.7516,45200.0
2009-12-01 11:10:00,7.14,7.15,7.13,7.15,39600.0,5.7516,5.7597,5.7435,5.7597,39600.0
2009-12-01 11:20:00,7.15,7.16,7.15,7.16,72000.0,5.7597,5.7677,5.7597,5.7677,72000.0
2009-12-01 11:30:00,7.15,7.16,7.15,7.16,30800.0,5.7597,5.7677,5.7597,5.7677,30800.0
2009-12-01 11:40:00,7.16,7.16,7.15,7.16,44400.0,5.7677,5.7677,5.7597,5.7677,44400.0
2009-12-01 11:50:00,7.16,7.18,7.16,7.17,71200.0,5.7677,5.7838,5.7677,5.7758,71200.0
2009-12-01 12:00:00,7.17,7.18,7.17,7.17,68800.0,5.7758,5.7838,5.7758,5.7758,68800.0
2009-12-01 12:10:00,7.17,7.18,7.17,7.17,13200.0,5.7758,5.7838,5.7758,5.7758,13200.0
2009-12-01 12:20:00,7.17,7.17,7.17,7.17,18000.0,5.7758,5.7758,5.7758,5.7758,18000.0
2009-12-01 12:30:00,7.17,7.18,7.17,7.18,42800.0,5.7758,5.7838,5.7758,5.7838,42800.0
2009-12-01 12:40:00,7.18,7.18,7.17,7.17,19600.0,5.7838,5.7838,5.7758,5.7758,19600.0
2009-12-01 12:50:00,7.17,7.17,7.17,7.17,13200.0,5.7758,5.7758,5.7758,5.7758,13200.0
2009-12-01 13:00:00,7.17,7.17,7.17,7.17,73200.0,5.7758,5.7758,5.7758,5.7758,73200.0
2009-12-01 13:10:00,7.17,7.17,7.17,7.17,18000.0,5.7758,5.7758,5.7758,5.7758,18000.0
2009-12-01 13:20:00,7.17,7.18,7.17,7.18,33200.0,5.7758,5.7838,5.7758,5.7838,33200.0
2009-12-01 13:30:00,7.18,7.19,7.18,7.18,40400.0,5.7838,5.7919,5.7838,5.7838,40400.0
2009-12-01 13:40:00,7.18,7.18,7.18,7.18,33200.0,5.7838,5.7838,5.7838,5.7838,33200.0
2009-12-01 13:50:00,7.18,7.18,7.18,7.18,40800.0,5.7838,5.7838,5.7838,5.7838,40800.0
2009-12-01 14:00:00,7.18,7.19,7.18,7.18,42400.0,5.7838,5.7919,5.7838,5.7838,42400.0
2009-12-01 14:10:00,7.18,7.18,7.18,7.18,30000.0,5.7838,5.7838,5.7838,5.7838,30000.0
2009-12-01 14:20:00,7.18,7.18,7.18,7.18,42000.0,5.7838,5.7838,5.7838,5.7838,42000.0
2009-12-01 14:30:00,7.18,7.18,7.18,7.18,40000.0,5.7838,5.7838,5.7838,5.7838,40000.0
2009-12-01 14:40:00,7.18,7.18,7.16,7.17,126400.0,5.7838,5.7838,5.7677,5.7758,126400.0
2009-12-01 14:50:00,7.17,7.17,7.16,7.16,102800.0,5.7758,5.7758,5.7677,5.7677,102800.0
2009-12-01 15:00:00,7.16,7.17,7.15,7.17,96000.0,5.7677,5.7758,5.7597,5.7758,96000.0
2009-12-01 15:10:00,7.17,7.17,7.17,7.17,137600.0,5.7758,5.7758,5.7758,5.7758,137600.0
2009-12-01 15:20:00,7.17,7.17,7.17,7.17,42000.0,5.7758,5.7758,5.7758,5.7758,42000.0
2009-12-01 15:30:00,7.17,7.17,7.16,7.16,97200.0,5.7758,5.7758,5.7677,5.7677,97200.0
2009-12-01 15:40:00,7.17,7.18,7.16,7.18,134000.0,5.7758,5.7838,5.7677,5.7838,134000.0
2009-12-01 15:50:00,7.18,7.18,7.17,7.18,424800.0,5.7838,5.7838,5.7758,5.7838,424800.0
2009-12-02 09:30:00,7.15,7.22,7.14,7.21,47600.0,5.7597,5.816,5.7516,5.808,47600.0
2009-12-02 09:40:00,7.22,7.23,7.2,7.22,47600.0,5.816,5.8241,5.7999,5.816,47600.0
2009-12-02 09:50:00,7.22,7.24,7.22,7.23,48000.0,5.816,5.8322,5.816,5.8241,48000.0
2009-12-02 10:00:00,7.23,7.25,7.23,7.24,56400.0,5.8241,5.8402,5.8241,5.8322,56400.0
2009-12-02 10:10:00,7.24,7.28,7.24,7.27,74000.0,5.8322,5.8644,5.8322,5.8563,74000.0
2009-12-02 10:20:00,7.27,7.27,7.25,7.27,64400.0,5.8563,5.8563,5.8402,5.8563,64400.0
2009-12-02 10:30:00,7.27,7.27,7.25,7.25,44400.0,5.8563,5.8563,5.8402,5.8402,44400.0
2009-12-02 10:40:00,7.25,7.26,7.25,7.25,28000.0,5.8402,5.8483,5.8402,5.8402,28000.0
2009-12-02 10:50:00,7.25,7.25,7.24,7.24,40400.0,5.8402,5.8402,5.8322,5.8322,40400.0
2009-12-02 11:00:00,7.24,7.24,7.22,7.23,42400.0,5.8322,5.8322,5.816,5.8241,42400.0
2009-12-02 11:10:00,7.23,7.24,7.22,7.23,59200.0,5.8241,5.8322,5.816,5.8241,59200.0
2009-12-02 11:20:00,7.23,7.23,7.22,7.23,31600.0,5.8241,5.8241,5.816,5.8241,31600.0
2009-12-02 11:30:00,7.23,7.24,7.22,7.24,12400.0,5.8241,5.8322,5.816,5.8322,12400.0
2009-12-02 11:40:00,7.23,7.24,7.23,7.23,12400.0,5.8241,5.8322,5.8241,5.8241,12400.0
2009-12-02 11:50:00,7.24,7.24,7.23,7.24,13200.0,5.8322,5.8322,5.8241,5.8322,13200.0
2009-12-02 12:00:00,7.24,7.24,7.23,7.24,15200.0,5.8322,5.8322,5.8241,5.8322,15200.0
2009-12-02 12:10:00,7.24,7.24,7.22,7.22,21600.0,5.8322,5.8322,5.816,5.816,21600.0
2009-12-02 12:20:00,7.22,7.22,7.2,7.21,66400.0,5.816,5.816,5.7999,5.808,66400.0
2009-12-02 12:30:00,7.21,7.22,7.21,7.22,19200.0,5.808,5.816,5.808,5.816,19200.0
2009-12-02 12:40:00,7.22,7.22,7.22,7.22,11200.0,5.816,5.816,5.816,5.816,11200.0
2009-12-02 12:50:00,7.22,7.22,7.22,7.22,10400.0,5.816,5.816,5.816,5.816,10400.0
2009-12-02 13:00:00,7.22,7.22,7.22,7.22,14000.0,5.816,5.816,5.816,5.816,14000.0
2009-12-02 13:10:00,7.22,7.23,7.22,7.23,11600.0,5.816,5.8241,5.816,5.8241,11600.0
2009-12-02 13:20:00,7.23,7.23,7.23,7.23,4400.0,5.8241,5.8241,5.8241,5.8241,4400.0
2009-12-02 13:30:00,7.23,7.23,7.23,7.23,16800.0,5.8241,5.8241,5.8241,5.8241,16800.0
2009-12-02 13:40:00,7.23,7.24,7.23,7.24,19600.0,5.8241,5.8322,5.8241,5.8322,19600.0
2009-12-02 13:50:00,7.24,7.24,7.24,7.24,7200.0,5.8322,5.8322,5.8322,5.8322,7200.0
2009-12-02 14:00:00,7.24,7.25,7.23,7.24,62000.0,5.8322,5.8402,5.8241,5.8322,62000.0
2009-12-02 14:10:00,7.24,7.24,7.22,7.22,44800.0,5.8322,5.8322,5.816,5.816,44800.0
2009-12-02 14:20:00,7.22,7.23,7.21,7.23,50000.0,5.816,5.8241,5.808,5.8241,50000.0
2009-12-02 14:30:00,7.22,7.24,7.22,7.24,54000.0,5.816,5.8322,5.816,5.8322,54000.0
2009-12-02 14:40:00,7.24,7.24,7.23,7.24,32000.0,5.8322,5.8322,5.8241,5.8322,32000.0
2009-12-02 14:50:00,7.23,7.24,7.23,7.23,32800.0,5.8241,5.8322,5.8241,5.8241,32800.0
2009-12-02 15:00:00,7.23,7.23,7.23,7.23,42000.0,5.8241,5.8241,5.8241,5.8241,42000.0
2009-12-02 15:10:00,7.23,7.23,7.23,7.23,36400.0,5.8241,5.8241,5.8241,5.8241,36400.0
2009-12-02 15:20:00,7.23,7.23,7.22,7.23,80000.0,5.8241,5.8241,5.816,5.8241,80000.0
2009-12-02 15:30:00,7.23,7.23,7.22,7.23,44000.0,5.8241,5.8241,5.816,5.8241,44000.0
2009-12-02 15:40:00,7.23,7.24,7.23,7.24,187200.0,5.8241,5.8322,5.8241,5.8322,187200.0
2009-12-02 15:50:00,7.24,7.24,7.22,7.23,153200.0,5.8322,5.8322,5.816,5.8241,153200.0
2009-12-03 09:30:00,7.22,7.25,7.2,7.23,72400.0,5.816,5.8402,5.7999,5.8241,72400.0
2009-12-03 09:40:00,7.23,7.26,7.23,7.25,78400.0,5.8241,5.8483,5.8241,5.8402,78400.0
2009-12-03 09:50:00,7.25,7.25,7.23,7.24,26800.0,5.8402,5.8402,5.8241,5.8322,26800.0
2009-12-03 10:00:00,7.23,7.24,7.2,7.23,93600.0,5.8241,5.8322,5.7999,5.8241,93600.0
2009-12-03 10:10:00,7.23,7.23,7.19,7.19,72000.0,5.8241,5.8241,5.7919,5.7919,72000.0
2009-12-03 10:20:00,7.19,7.2,7.18,7.2,56000.0,5.7919,5.7999,5.7838,5.7999,56000.0
2009-12-03 10:30:00,7.2,7.2,7.18,7.19,35600.0,5.7999,5.7999,5.7838,5.7919,35600.0
2009-12-03 10:40:00,7.19,7.21,7.18,7.21,30000.0,5.7919,5.808,5.7838,5.808,30000.0
2009-12-03 10:50:00,7.21,7.22,7.21,7.22,26800.0,5.808,5.816,5.808,5.816,26800.0
2009-12-03 11:00:00,7.22,7.22,7.21,7.21,15200.0,5.816,5.816,5.808,5.808,15200.0
2009-12-03 11:10:00,7.21,7.22,7.2,7.2,29600.0,5.808,5.816,5.7999,5.7999,29600.0
2009-12-03 11:20:00,7.21,7.22,7.2,7.22,17200.0,5.808,5.816,5.7999,5.816,17200.0
2009-12-03 11:30:00,7.22,7.22,7.19,7.19,39600.0,5.816,5.816,5.7919,5.7919,39600.0
2009-12-03 11:40:00,7.19,7.21,7.19,7.21,38000.0,5.7919,5.808,5.7919,5.808,38000.0
2009-12-03 11:50:00,7.21,7.21,7.2,7.2,17600.0,5.808,5.808,5.7999,5.7999,17600.0
2009-12-03 12:00:00,7.2,7.21,7.2,7.2,27600.0,5.7999,5.808,5.7999,5.7999,27600.0
2009-12-03 12:10:00,7.2,7.21,7.2,7.21,23600.0,5.7999,5.808,5.7999,5.808,23600.0
2009-12-03 12:20:00,7.21,7.21,7.21,7.21,20000.0,5.808,5.808,5.808,5.808,20000.0
2009-12-03 12:30:00,7.21,7.21,7.21,7.21,19600.0,5.808,5.808,5.808,5.808,19600.0
2009-12-03 12:40:00,7.21,7.21,7.21,7.21,23200.0,5.808,5.808,5.808,5.808,23200.0
2009-12-03 12:50:00,7.21,7.21,7.21,7.21,4000.0,5.808,5.808,5.808,5.808,4000.0
2009-12-03 13:00:00,7.21,7.21,7.21,7.21,12800.0,5.808,5.808,5.808,5.808,12800.0
2009-12-03 13:10:00,7.21,7.21,7.2,7.2,66800.0,5.808,5.808,5.7999,5.7999,66800.0
2009-12-03 13:20:00,7.2,7.21,7.2,7.21,18400.0,5.7999,5.808,5.7999,5.808,18400.0
2009-12-03 13:30:00,7.21,7.21,7.21,7.21,32400.0,5.808,5.808,5.808,5.808,32400.0
2009-12-03 13:40:00,7.21,7.21,7.2,7.2,50000.0,5.808,5.808,5.7999,5.7999,50000.0
2009-12-03 13:50:00,7.21,7.21,7.2,7.2,9200.0,5.808,5.808,5.7999,5.7999,9200.0
2009-12-03 14:00:00,7.21,7.21,7.19,7.2,80000.0,5.808,5.808,5.7919,5.7999,80000.0
2009-12-03 14:10:00,7.2,7.2,7.19,7.19,35600.0,5.7999,5.7999,5.7919,5.7919,35600.0
2009-12-03 14:20:00,7.2,7.21,7.2,7.21,107600.0,5.7999,5.808,5.7999,5.808,107600.0
2009-12-03 14:30:00,7.21,7.23,7.21,7.23,94400.0,5.808,5.8241,5.808,5.8241,94400.0
2009-12-03 14:40:00,7.23,7.23,7.23,7.23,29200.0,5.8241,5.8241,5.8241,5.8241,29200.0
2009-12-03 14:50:00,7.23,7.23,7.23,7.23,54000.0,5.8241,5.8241,5.8241,5.8241,54000.0
2009-12-03 15:00:00,7.23,7.23,7.22,7.22,64800.0,5.8241,5.8241,5.816,5.816,64800.0
2009-12-03 15:10:00,7.22,7.23,7.22,7.23,49200.0,5.816,5.8241,5.816,5.8241,49200.0
2009-12-03 15:20:00,7.23,7.23,7.22,7.22,80800.0,5.8241,5.8241,5.816,5.816,80800.0
2009-12-03 15:30:00,7.22,7.23,7.22,7.22,153600.0,5.816,5.8241,5.816,5.816,153600.0
2009-12-03 15:40:00,7.22,7.22,7.19,7.19,166000.0,5.816,5.816,5.7919,5.7919,166000.0
2009-12-03 15:50:00,7.19,7.19,7.18,7.18,597600.0,5.7919,5.7919,5.7838,5.7838,597600.0
2009-12-04 09:30:00,7.28,7.34,7.26,7.33,104400.0,5.8644,5.9127,5.8483,5.9047,104400.0
2009-12-04 09:40:00,7.34,7.4,7.34,7.39,128800.0,5.9127,5.961,5.9127,5.953,128800.0
2009-12-04 09:50:00,7.4,7.4,7.39,7.4,63200.0,5.961,5.961,5.953,5.961,63200.0
2009-12-04 10:00:00,7.4,7.4,7.36,7.38,139600.0,5.961,5.961,5.9288,5.9449,139600.0
2009-12-04 10:10:00,7.38,7.38,7.36,7.36,78400.0,5.9449,5.9449,5.9288,5.9288,78400.0
2009-12-04 10:20:00,7.36,7.38,7.35,7.38,185600.0,5.9288,5.9449,5.9208,5.9449,185600.0
2009-12-04 10:30:00,7.38,7.4,7.38,7.4,102800.0,5.9449,5.961,5.9449,5.961,102800.0
2009-12-04 10:40:00,7.4,7.43,7.4,7.42,68800.0,5.961,5.9852,5.961,5.9772,68800.0
2009-12-04 10:50:00,7.42,7.43,7.4,7.41,190000.0,5.9772,5.9852,5.961,5.9691,190000.0
2009-12-04 11:00:00,7.41,7.41,7.38,7.39,196000.0,5.9691,5.9691,5.9449,5.953,196000.0
2009-12-04 11:10:00,7.39,7.39,7.38,7.39,48800.0,5.953,5.953,5.9449,5.953,48800.0
2009-12-04 11:20:00,7.39,7.4,7.37,7.37,84000.0,5.953,5.961,5.9369,5.9369,84000.0
2009-12-04 11:30:00,7.37,7.38,7.35,7.36,76000.0,5.9369,5.9449,5.9208,5.9288,76000.0
2009-12-04 11:40:00,7.35,7.35,7.29,7.31,336800.0,5.9208,5.9208,5.8724,5.8885,336800.0
2009-12-04 11:50:00,7.31,7.31,7.28,7.3,202400.0,5.8885,5.8885,5.8644,5.8805,202400.0
2009-12-04 12:00:00,7.3,7.3,7.29,7.29,98000.0,5.8805,5.8805,5.8724,5.8724,98000.0
2009-12-04 12:10:00,7.29,7.3,7.28,7.28,65200.0,5.8724,5.8805,5.8644,5.8644,65200.0
2009-12-04 12:20:00,7.28,7.29,7.27,7.29,55600.0,5.8644,5.8724,5.8563,5.8724,55600.0
2009-12-04 12:30:00,7.29,7.3,7.29,7.3,27600.0,5.8724,5.8805,5.8724,5.8805,27600.0
2009-12-04 12:40:00,7.29,7.3,7.29,7.3,42000.0,5.8724,5.8805,5.8724,5.8805,42000.0
2009-12-04 12:50:00,7.29,7.31,7.29,7.3,54400.0,5.8724,5.8885,5.8724,5.8805,54400.0
2009-12-04 13:00:00,7.31,7.33,7.31,7.32,27600.0,5.8885,5.9047,5.8885,5.8966,27600.0
2009-12-04 13:10:00,7.32,7.33,7.31,7.32,19600.0,5.8966,5.9047,5.8885,5.8966,19600.0
2009-12-04 13:20:00,7.32,7.32,7.31,7.31,36800.0,5.8966,5.8966,5.8885,5.8885,36800.0
2009-12-04 13:30:00,7.31,7.32,7.31,7.31,20400.0,5.8885,5.8966,5.8885,5.8885,20400.0
2009-12-04 13:40:00,7.31,7.32,7.31,7.32,30400.0,5.8885,5.8966,5.8885,5.8966,30400.0
2009-12-04 13:50:00,7.31,7.31,7.29,7.29,54400.0,5.8885,5.8885,5.8724,5.8724,54400.0
2009-12-04 14:00:00,7.29,7.3,7.28,7.28,213200.0,5.8724,5.8805,5.8644,5.8644,213200.0
2009-12-04 14:10:00,7.28,7.3,7.28,7.28,43600.0,5.8644,5.8805,5.8644,5.8644,43600.0
2009-12-04 14:20:00,7.28,7.28,7.27,7.28,37200.0,5.8644,5.8644,5.8563,5.8644,37200.0
2009-12-04 14:30:00,7.28,7.31,7.28,7.3,46000.0,5.8644,5.8885,5.8644,5.8805,46000.0
2009-12-04 14:40:00,7.3,7.31,7.3,7.3,41200.0,5.8805,5.8885,5.8805,5.8805,41200.0
2009-12-04 14:50:00,7.3,7.34,7.3,7.33,211600.0,5.8805,5.9127,5.8805,5.9047,211600.0
2009-12-04 15:00:00,7.33,7.35,7.32,7.34,141200.0,5.9047,5.9208,5.8966,5.9127,141200.0
2009-12-04 15:10:00,7.34,7.36,7.34,7.35,186800.0,5.9127,5.9288,5.9127,5.9208,186800.0
2009-12-04 15:20:00,7.35,7.38,7.35,7.36,316800.0,5.9208,5.9449,5.9208,5.9288,316800.0
2009-12-04 15:30:00,7.36,7.37,7.35,7.35,93200.0,5.9288,5.9369,5.9208,5.9208,93200.0
2009-12-04 15:40:00,7.35,7.36,7.33,7.36,186000.0,5.9208,5.9288,5.9047,5.9288,186000.0
2009-12-04 15:50:00,7.36,7.36,7.35,7.35,214400.0,5.9288,5.9288,5.9208,5.9208,214400.0
2009-12-07 09:30:00,7.33,7.39,7.33,7.39,221200.0,5.9047,5.953,5.9047,5.953,221200.0
2009-12-07 09:40:00,7.38,7.4,7.36,7.39,32800.0,5.9449,5.961,5.9288,5.953,32800.0
2009-12-07 09:50:00,7.39,7.39,7.37,7.39,107200.0,5.953,5.953,5.9369,5.953,107200.0
2009-12-07 10:00:00,7.39,7.39,7.35,7.37,68400.0,5.953,5.953,5.9208,5.9369,68400.0
2009-12-07 10:10:00,7.36,7.38,7.36,7.38,26400.0,5.9288,5.9449,5.9288,5.9449,26400.0
2009-12-07 10:20:00,7.38,7.38,7.35,7.35,73600.0,5.9449,5.9449,5.9208,5.9208,73600.0
2009-12-07 10:30:00,7.36,7.37,7.36,7.36,30000.0,5.9288,5.9369,5.9288,5.9288,30000.0
2009-12-07 10:40:00,7.35,7.36,7.34,7.34,34400.0,5.9208,5.9288,5.9127,5.9127,34400.0
2009-12-07 10:50:00,7.35,7.35,7.34,7.34,37200.0,5.9208,5.9208,5.9127,5.9127,37200.0
2009-12-07 11:00:00,7.34,7.34,7.33,7.34,64000.0,5.9127,5.9127,5.9047,5.9127,64000.0
2009-12-07 11:10:00,7.34,7.34,7.33,7.33,25600.0,5.9127,5.9127,5.9047,5.9047,25600.0
2009-12-07 11:20:00,7.33,7.34,7.32,7.33,92400.0,5.9047,5.9127,5.8966,5.9047,92400.0
2009-12-07 11:30:00,7.33,7.35,7.33,7.33,38400.0,5.9047,5.9208,5.9047,5.9047,38400.0
2009-12-07 11:40:00,7.33,7.33,7.33,7.33,32000.0,5.9047,5.9047,5.9047,5.9047,32000.0
2009-12-07 11:50:00,7.33,7.33,7.33,7.33,35200.0,5.9047,5.9047,5.9047,5.9047,35200.0
2009-12-07 12:00:00,7.33,7.34,7.33,7.34,37600.0,5.9047,5.9127,5.9047,5.9127,37600.0
2009-12-07 12:10:00,7.34,7.35,7.34,7.35,31600.0,5.9127,5.9208,5.9127,5.9208,31600.0
2009-12-07 12:20:00,7.35,7.35,7.34,7.34,33200.0,5.9208,5.9208,5.9127,5.9127,33200.0
2009-12-07 12:30:00,7.34,7.36,7.34,7.35,58800.0,5.9127,5.9288,5.9127,5.9208,58800.0
2009-12-07 12:40:00,7.35,7.37,7.35,7.36,44000.0,5.9208,5.9369,5.9208,5.9288,44000.0
2009-12-07 12:50:00,7.36,7.37,7.36,7.36,78800.0,5.9288,5.9369,5.9288,5.9288,78800.0
2009-12-07 13:00:00,7.36,7.37,7.36,7.37,14400.0,5.9288,5.9369,5.9288,5.9369,14400.0
2009-12-07 13:10:00,7.36,7.38,7.36,7.37,41200.0,5.9288,5.9449,5.9288,5.9369,41200.0
2009-12-07 13:20:00,7.36,7.37,7.36,7.36,25600.0,5.9288,5.9369,5.9288,5.9288,25600.0
2009-12-07 13:30:00,7.36,7.36,7.36,7.36,24800.0,5.9288,5.9288,5.9288,5.9288,24800.0
2009-12-07 13:40:00,7.36,7.36,7.36,7.36,14000.0,5.9288,5.9288,5.9288,5.9288,14000.0
2009-12-07 13:50:00,7.36,7.36,7.35,7.36,59600.0,5.9288,5.9288,5.9208,5.9288,59600.0
2009-12-07 14:00:00,7.36,7.36,7.35,7.35,41600.0,5.9288,5.9288,5.9208,5.9208,41600.0
2009-12-07 14:10:00,7.35,7.36,7.35,7.35,16000.0,5.9208,5.9288,5.9208,5.9208,16000.0
2009-12-07 14:20:00,7.35,7.36,7.35,7.35,29600.0,5.9208,5.9288,5.9208,5.9208,29600.0
2009-12-07 14:30:00,7.35,7.35,7.33,7.33,58400.0,5.9208,5.9208,5.9047,5.9047,58400.0
2009-12-07 14:40:00,7.33,7.33,7.31,7.33,114400.0,5.9047,5.9047,5.8885,5.9047,114400.0
2009-12-07 14:50:00,7.32,7.33,7.32,7.33,32800.0,5.8966,5.9047,5.8966,5.9047,32800.0
2009-12-07 15:00:00,7.33,7.35,7.32,7.35,102000.0,5.9047,5.9208,5.8966,5.9208,102000.0
2009-12-07 15:10:00,7.35,7.35,7.34,7.34,49200.0,5.9208,5.9208,5.9127,5.9127,49200.0
2009-12-07 15:20:00,7.34,7.34,7.33,7.34,89600.0,5.9127,5.9127,5.9047,5.9127,89600.0
2009-12-07 15:30:00,7.35,7.37,7.35,7.35,122800.0,5.9208,5.9369,5.9208,5.9208,122800.0
2009-12-07 15:40:00,7.35,7.36,7.35,7.36,154800.0,5.9208,5.9288,5.9208,5.9288,154800.0
2009-12-07 15:50:00,7.36,7.36,7.35,7.36,142400.0,5.9288,5.9288,5.9208,5.9288,142400.0
2009-12-08 09:30:00,7.3,7.3,7.22,7.22,154000.0,5.8805,5.8805,5.816,5.816,154000.0
2009-12-08 09:40:00,7.23,7.23,7.2,7.21,86400.0,5.8241,5.8241,5.7999,5.808,86400.0
2009-12-08 09:50:00,7.22,7.23,7.2,7.21,182800.0,5.816,5.8241,5.7999,5.808,182800.0
2009-12-08 10:00:00,7.21,7.22,7.2,7.22,66000.0,5.808,5.816,5.7999,5.816,66000.0
2009-12-08 10:10:00,7.22,7.22,7.2,7.22,60400.0,5.816,5.816,5.7999,5.816,60400.0
2009-12-08 10:20:00,7.23,7.24,7.22,7.24,48800.0,5.8241,5.8322,5.816,5.8322,48800.0
2009-12-08 10:30:00,7.24,7.25,7.23,7.25,22800.0,5.8322,5.8402,5.8241,5.8402,22800.0
2009-12-08 10:40:00,7.25,7.26,7.23,7.23,32800.0,5.8402,5.8483,5.8241,5.8241,32800.0
2009-12-08 10:50:00,7.23,7.24,7.22,7.24,81600.0,5.8241,5.8322,5.816,5.8322,81600.0
2009-12-08 11:00:00,7.24,7.26,7.23,7.26,41600.0,5.8322,5.8483,5.8241,5.8483,41600.0
2009-12-08 11:10:00,7.26,7.28,7.25,7.26,115600.0,5.8483,5.8644,5.8402,5.8483,115600.0
2009-12-08 11:20:00,7.26,7.27,7.26,7.26,32400.0,5.8483,5.8563,5.8483,5.8483,32400.0
2009-12-08 11:30:00,7.26,7.26,7.25,7.26,76400.0,5.8483,5.8483,5.8402,5.8483,76400.0
2009-12-08 11:40:00,7.26,7.27,7.25,7.26,102400.0,5.8483,5.8563,5.8402,5.8483,102400.0
2009-12-08 11:50:00,7.26,7.26,7.25,7.25,116800.0,5.8483,5.8483,5.8402,5.8402,116800.0
2009-12-08 12:00:00,7.25,7.27,7.25,7.27,84400.0,5.8402,5.8563,5.8402,5.8563,84400.0
2009-12-08 12:10:00,7.27,7.27,7.27,7.27,24400.0,5.8563,5.8563,5.8563,5.8563,24400.0
2009-12-08 12:20:00,7.27,7.27,7.25,7.25,14800.0,5.8563,5.8563,5.8402,5.8402,14800.0
2009-12-08 12:30:00,7.26,7.26,7.25,7.25,6400.0,5.8483,5.8483,5.8402,5.8402,6400.0
2009-12-08 12:40:00,7.25,7.27,7.25,7.26,58400.0,5.8402,5.8563,5.8402,5.8483,58400.0
2009-12-08 12:50:00,7.26,7.28,7.25,7.28,132000.0,5.8483,5.8644,5.8402,5.8644,132000.0
2009-12-08 13:00:00,7.28,7.28,7.27,7.27,17600.0,5.8644,5.8644,5.8563,5.8563,17600.0
2009-12-08 13:10:00,7.27,7.27,7.26,7.27,34000.0,5.8563,5.8563,5.8483,5.8563,34000.0
2009-12-08 13:20:00,7.27,7.27,7.25,7.25,20800.0,5.8563,5.8563,5.8402,5.8402,20800.0
2009-12-08 13:30:00,7.25,7.27,7.25,7.26,12400.0,5.8402,5.8563,5.8402,5.8483,12400.0
2009-12-08 13:40:00,7.26,7.27,7.26,7.27,37600.0,5.8483,5.8563,5.8483,5.8563,37600.0
2009-12-08 13:50:00,7.27,7.27,7.26,7.26,7200.0,5.8563,5.8563,5.8483,5.8483,7200.0
2009-12-08 14:00:00,7.27,7.27,7.26,7.27,18800.0,5.8563,5.8563,5.8483,5.8563,18800.0
2009-12-08 14:10:00,7.27,7.27,7.26,7.26,40000.0,5.8563,5.8563,5.8483,5.8483,40000.0
2009-12-08 14:20:00,7.26,7.27,7.26,7.26,98800.0,5.8483,5.8563,5.8483,5.8483,98800.0
2009-12-08 14:30:00,7.26,7.28,7.26,7.27,92400.0,5.8483,5.8644,5.8483,5.8563,92400.0
2009-12-08 14:40:00,7.27,7.27,7.26,7.26,37200.0,5.8563,5.8563,5.8483,5.8483,37200.0
2009-12-08 14:50:00,7.26,7.27,7.25,7.25,110400.0,5.8483,5.8563,5.8402,5.8402,110400.0
2009-12-08 15:00:00,7.25,7.26,7.25,7.26,37200.0,5.8402,5.8483,5.8402,5.8483,37200.0
2009-12-08 15:10:00,7.27,7.27,7.26,7.26,29600.0,5.8563,5.8563,5.8483,5.8483,29600.0
2009-12-08 15:20:00,7.26,7.28,7.26,7.28,55200.0,5.8483,5.8644,5.8483,5.8644,55200.0
2009-12-08 15:30:00,7.28,7.28,7.26,7.26,114400.0,5.8644,5.8644,5.8483,5.8483,114400.0
2009-12-08 15:40:00,7.26,7.27,7.26,7.27,181200.0,5.8483,5.8563,5.8483,5.8563,181200.0
2009-12-08 15:50:00,7.27,7.27,7.25,7.25,334800.0,5.8563,5.8563,5.8402,5.8402,334800.0
2009-12-09 09:30:00,7.2,7.23,7.16,7.16,73200.0,5.7999,5.8241,5.7677,5.7677,73200.0
2009-12-09 09:40:00,7.16,7.16,7.13,7.14,124800.0,5.7677,5.7677,5.7435,5.7516,124800.0
2009-12-09 09:50:00,7.14,7.18,7.14,7.16,77200.0,5.7516,5.7838,5.7516,5.7677,77200.0
2009-12-09 10:00:00,7.16,7.18,7.16,7.18,71200.0,5.7677,5.7838,5.7677,5.7838,71200.0
2009-12-09 10:10:00,7.18,7.18,7.16,7.16,36800.0,5.7838,5.7838,5.7677,5.7677,36800.0
2009-12-09 10:20:00,7.16,7.17,7.16,7.17,39600.0,5.7677,5.7758,5.7677,5.7758,39600.0
2009-12-09 10:30:00,7.17,7.17,7.15,7.16,100400.0,5.7758,5.7758,5.7597,5.7677,100400.0
2009-12-09 10:40:00,7.16,7.2,7.16,7.2,136400.0,5.7677,5.7999,5.7677,5.7999,136400.0
2009-12-09 10:50:00,7.2,7.21,7.17,7.17,101600.0,5.7999,5.808,5.7758,5.7758,101600.0
2009-12-09 11:00:00,7.17,7.2,7.17,7.19,50800.0,5.7758,5.7999,5.7758,5.7919,50800.0
2009-12-09 11:10:00,7.18,7.18,7.18,7.18,37200.0,5.7838,5.7838,5.7838,5.7838,37200.0
2009-12-09 11:20:00,7.18,7.19,7.18,7.19,34800.0,5.7838,5.7919,5.7838,5.7919,34800.0
2009-12-09 11:30:00,7.18,7.2,7.18,7.19,53600.0,5.7838,5.7999,5.7838,5.7919,53600.0
2009-12-09 11:40:00,7.19,7.2,7.19,7.2,54000.0,5.7919,5.7999,5.7919,5.7999,54000.0
2009-12-09 11:50:00,7.2,7.2,7.2,7.2,37600.0,5.7999,5.7999,5.7999,5.7999,37600.0
2009-12-09 12:00:00,7.2,7.2,7.18,7.19,75200.0,5.7999,5.7999,5.7838,5.7919,75200.0
2009-12-09 12:10:00,7.19,7.19,7.18,7.18,34800.0,5.7919,5.7919,5.7838,5.7838,34800.0
2009-12-09 12:20:00,7.18,7.18,7.17,7.18,34800.0,5.7838,5.7838,5.7758,5.7838,34800.0
2009-12-09 12:30:00,7.18,7.18,7.17,7.17,26400.0,5.7838,5.7838,5.7758,5.7758,26400.0
2009-12-09 12:40:00,7.17,7.17,7.16,7.17,28400.0,5.7758,5.7758,5.7677,5.7758,28400.0
2009-12-09 12:50:00,7.17,7.18,7.17,7.18,32800.0,5.7758,5.7838,5.7758,5.7838,32800.0
2009-12-09 13:00:00,7.18,7.18,7.15,7.17,54800.0,5.7838,5.7838,5.7597,5.7758,54800.0
2009-12-09 13:10:00,7.17,7.19,7.17,7.19,64000.0,5.7758,5.7919,5.7758,5.7919,64000.0
2009-12-09 13:20:00,7.19,7.19,7.18,7.18,29600.0,5.7919,5.7919,5.7838,5.7838,29600.0
2009-12-09 13:30:00,7.18,7.18,7.18,7.18,45600.0,5.7838,5.7838,5.7838,5.7838,45600.0
2009-12-09 13:40:00,7.17,7.18,7.17,7.17,62000.0,5.7758,5.7838,5.7758,5.7758,62000.0
2009-12-09 13:50:00,7.17,7.18,7.17,7.17,39600.0,5.7758,5.7838,5.7758,5.7758,39600.0
2009-12-09 14:00:00,7.18,7.19,7.18,7.19,53200.0,5.7838,5.7919,5.7838,5.7919,53200.0
2009-12-09 14:10:00,7.19,7.19,7.18,7.19,39600.0,5.7919,5.7919,5.7838,5.7919,39600.0
2009-12-09 14:20:00,7.19,7.19,7.18,7.18,70800.0,5.7919,5.7919,5.7838,5.7838,70800.0
2009-12-09 14:30:00,7.18,7.19,7.18,7.19,74800.0,5.7838,5.7919,5.7838,5.7919,74800.0
2009-12-09 14:40:00,7.19,7.19,7.18,7.19,34800.0,5.7919,5.7919,5.7838,5.7919,34800.0
2009-12-09 14:50:00,7.18,7.19,7.18,7.18,83600.0,5.7838,5.7919,5.7838,5.7838,83600.0
2009-12-09 15:00:00,7.18,7.2,7.18,7.18,352800.0,5.7838,5.7999,5.7838,5.7838,352800.0
2009-12-09 15:10:00,7.19,7.19,7.18,7.19,407600.0,5.7919,5.7919,5.7838,5.7919,407600.0
2009-12-09 15:20:00,7.19,7.19,7.18,7.19,128800.0,5.7919,5.7919,5.7838,5.7919,128800.0
2009-12-09 15:30:00,7.18,7.19,7.18,7.18,324800.0,5.7838,5.7919,5.7838,5.7838,324800.0
2009-12-09 15:40:00,7.18,7.19,7.18,7.18,178400.0,5.7838,5.7919,5.7838,5.7838,178400.0
2009-12-09 15:50:00,7.19,7.19,7.18,7.19,502000.0,5.7919,5.7919,5.7838,5.7919,502000.0
2009-12-10 09:30:00,7.23,7.27,7.23,7.27,65200.0,5.8241,5.8563,5.8241,5.8563,65200.0
2009-12-10 09:40:00,7.27,7.31,7.27,7.3,56800.0,5.8563,5.8885,5.8563,5.8805,56800.0
2009-12-10 09:50:00,7.3,7.31,7.27,7.28,90800.0,5.8805,5.8885,5.8563,5.8644,90800.0
2009-12-10 10:00:00,7.28,7.28,7.26,7.27,76000.0,5.8644,5.8644,5.8483,5.8563,76000.0
2009-12-10 10:10:00,7.27,7.28,7.27,7.28,66000.0,5.8563,5.8644,5.8563,5.8644,66000.0
2009-12-10 10:20:00,7.28,7.3,7.27,7.29,128400.0,5.8644,5.8805,5.8563,5.8724,128400.0
2009-12-10 10:30:00,7.29,7.29,7.26,7.26,98000.0,5.8724,5.8724,5.8483,5.8483,98000.0
2009-12-10 10:40:00,7.26,7.27,7.26,7.26,62800.0,5.8483,5.8563,5.8483,5.8483,62800.0
2009-12-10 10:50:00,7.26,7.26,7.26,7.26,24800.0,5.8483,5.8483,5.8483,5.8483,24800.0
2009-12-10 11:00:00,7.26,7.26,7.26,7.26,33600.0,5.8483,5.8483,5.8483,5.8483,33600.0
2009-12-10 11:10:00,7.26,7.26,7.26,7.26,81600.0,5.8483,5.8483,5.8483,5.8483,81600.0
2009-12-10 11:20:00,7.26,7.26,7.25,7.25,74800.0,5.8483,5.8483,5.8402,5.8402,74800.0
2009-12-10 11:30:00,7.25,7.26,7.25,7.26,40800.0,5.8402,5.8483,5.8402,5.8483,40800.0
2009-12-10 11:40:00,7.26,7.26,7.25,7.26,29200.0,5.8483,5.8483,5.8402,5.8483,29200.0
2009-12-10 11:50:00,7.26,7.26,7.25,7.26,32400.0,5.8483,5.8483,5.8402,5.8483,32400.0
2009-12-10 12:00:00,7.26,7.26,7.25,7.26,103200.0,5.8483,5.8483,5.8402,5.8483,103200.0
2009-12-10 12:10:00,7.26,7.26,7.26,7.26,161600.0,5.8483,5.8483,5.8483,5.8483,161600.0
2009-12-10 12:20:00,7.26,7.26,7.26,7.26,22000.0,5.8483,5.8483,5.8483,5.8483,22000.0
2009-12-10 12:30:00,7.26,7.28,7.26,7.28,55200.0,5.8483,5.8644,5.8483,5.8644,55200.0
2009-12-10 12:40:00,7.28,7.28,7.27,7.27,98800.0,5.8644,5.8644,5.8563,5.8563,98800.0
2009-12-10 12:50:00,7.27,7.27,7.26,7.26,98800.0,5.8563,5.8563,5.8483,5.8483,98800.0
2009-12-10 13:00:00,7.26,7.27,7.25,7.26,100800.0,5.8483,5.8563,5.8402,5.8483,100800.0
2009-12-10 13:10:00,7.26,7.26,7.24,7.25,78000.0,5.8483,5.8483,5.8322,5.8402,78000.0
2009-12-10 13:20:00,7.25,7.25,7.25,7.25,24800.0,5.8402,5.8402,5.8402,5.8402,24800.0
2009-12-10 13:30:00,7.25,7.26,7.25,7.26,35200.0,5.8402,5.8483,5.8402,5.8483,35200.0
2009-12-10 13:40:00,7.26,7.26,7.25,7.26,22000.0,5.8483,5.8483,5.8402,5.8483,22000.0
2009-12-10 13:50:00,7.26,7.26,7.26,7.26,64800.0,5.8483,5.8483,5.8483,5.8483,64800.0
2009-12-10 14:00:00,7.26,7.26,7.26,7.26,32000.0,5.8483,5.8483,5.8483,5.8483,32000.0
2009-12-10 14:10:00,7.26,7.27,7.26,7.26,32400.0,5.8483,5.8563,5.8483,5.8483,32400.0
2009-12-10 14:20:00,7.26,7.27,7.26,7.27,67200.0,5.8483,5.8563,5.8483,5.8563,67200.0
2009-12-10 14:30:00,7.27,7.27,7.26,7.26,102400.0,5.8563,5.8563,5.8483,5.8483,102400.0
2009-12-10 14:40:00,7.26,7.26,7.25,7.26,60800.0,5.8483,5.8483,5.8402,5.8483,60800.0
2009-12-10 14:50:00,7.26,7.27,7.26,7.26,58800.0,5.8483,5.8563,5.8483,5.8483,58800.0
2009-12-10 15:00:00,7.26,7.26,7.25,7.25,73600.0,5.8483,5.8483,5.8402,5.8402,73600.0
2009-12-10 15:10:00,7.25,7.26,7.25,7.25,80400.0,5.8402,5.8483,5.8402,5.8402,80400.0
2009-12-10 15:20:00,7.25,7.25,7.22,7.23,177200.0,5.8402,5.8402,5.816,5.8241,177200.0
2009-12-10 15:30:00,7.23,7.26,7.23,7.26,94800.0,5.8241,5.8483,5.8241,5.8483,94800.0
2009-12-10 15:40:00,7.25,7.26,7.25,7.26,212000.0,5.8402,5.8483,5.8402,5.8483,212000.0
2009-12-10 15:50:00,7.25,7.26,7.25,7.25,348000.0,5.8402,5.8483,5.8402,5.8402,348000.0
2009-12-11 09:30:00,7.29,7.32,7.29,7.3,42800.0,5.8724,5.8966,5.8724,5.8805,42800.0
2009-12-11 09:40:00,7.3,7.31,7.3,7.3,32000.0,5.8805,5.8885,5.8805,5.8805,32000.0
2009-12-11 09:50:00,7.3,7.33,7.29,7.31,143200.0,5.8805,5.9047,5.8724,5.8885,143200.0
2009-12-11 10:00:00,7.31,7.33,7.31,7.33,67600.0,5.8885,5.9047,5.8885,5.9047,67600.0
2009-12-11 10:10:00,7.33,7.34,7.31,7.34,88800.0,5.9047,5.9127,5.8885,5.9127,88800.0
2009-12-11 10:20:00,7.34,7.34,7.33,7.33,49200.0,5.9127,5.9127,5.9047,5.9047,49200.0
2009-12-11 10:30:00,7.33,7.34,7.31,7.32,80800.0,5.9047,5.9127,5.8885,5.8966,80800.0
2009-12-11 10:40:00,7.32,7.32,7.31,7.32,39200.0,5.8966,5.8966,5.8885,5.8966,39200.0
2009-12-11 10:50:00,7.32,7.33,7.32,7.33,68800.0,5.8966,5.9047,5.8966,5.9047,68800.0
2009-12-11 11:00:00,7.33,7.33,7.31,7.31,43200.0,5.9047,5.9047,5.8885,5.8885,43200.0
2009-12-11 11:10:00,7.31,7.32,7.31,7.31,59200.0,5.8885,5.8966,5.8885,5.8885,59200.0
2009-12-11 11:20:00,7.31,7.31,7.28,7.29,68000.0,5.8885,5.8885,5.8644,5.8724,68000.0
2009-12-11 11:30:00,7.29,7.29,7.27,7.29,46000.0,5.8724,5.8724,5.8563,5.8724,46000.0
2009-12-11 11:40:00,7.29,7.29,7.27,7.27,107200.0,5.8724,5.8724,5.8563,5.8563,107200.0
2009-12-11 11:50:00,7.27,7.28,7.27,7.28,51200.0,5.8563,5.8644,5.8563,5.8644,51200.0
2009-12-11 12:00:00,7.28,7.29,7.27,7.28,66400.0,5.8644,5.8724,5.8563,5.8644,66400.0
2009-12-11 12:10:00,7.28,7.28,7.28,7.28,23600.0,5.8644,5.8644,5.8644,5.8644,23600.0
2009-12-11 12:20:00,7.28,7.28,7.28,7.28,18400.0,5.8644,5.8644,5.8644,5.8644,18400.0
2009-12-11 12:30:00,7.28,7.3,7.28,7.3,42000.0,5.8644,5.8805,5.8644,5.8805,42000.0
2009-12-11 12:40:00,7.3,7.31,7.3,7.31,48000.0,5.8805,5.8885,5.8805,5.8885,48000.0
2009-12-11 12:50:00,7.31,7.32,7.31,7.32,76400.0,5.8885,5.8966,5.8885,5.8966,76400.0
2009-12-11 13:00:00,7.32,7.32,7.32,7.32,40400.0,5.8966,5.8966,5.8966,5.8966,40400.0
2009-12-11 13:10:00,7.32,7.33,7.32,7.33,36000.0,5.8966,5.9047,5.8966,5.9047,36000.0
2009-12-11 13:20:00,7.33,7.33,7.33,7.33,36400.0,5.9047,5.9047,5.9047,5.9047,36400.0
2009-12-11 13:30:00,7.33,7.33,7.33,7.33,44400.0,5.9047,5.9047,5.9047,5.9047,44400.0
2009-12-11 13:40:00,7.33,7.33,7.33,7.33,14000.0,5.9047,5.9047,5.9047,5.9047,14000.0
2009-12-11 13:50:00,7.33,7.34,7.33,7.34,25600.0,5.9047,5.9127,5.9047,5.9127,25600.0
2009-12-11 14:00:00,7.34,7.35,7.34,7.34,67200.0,5.9127,5.9208,5.9127,5.9127,67200.0
2009-12-11 14:10:00,7.34,7.35,7.34,7.34,38000.0,5.9127,5.9208,5.9127,5.9127,38000.0
2009-12-11 14:20:00,7.34,7.35,7.34,7.35,37200.0,5.9127,5.9208,5.9127,5.9208,37200.0
2009-12-11 14:30:00,7.35,7.35,7.33,7.34,104000.0,5.9208,5.9208,5.9047,5.9127,104000.0
2009-12-11 14:40:00,7.34,7.35,7.33,7.35,101200.0,5.9127,5.9208,5.9047,5.9208,101200.0
2009-12-11 14:50:00,7.35,7.35,7.34,7.34,43200.0,5.9208,5.9208,5.9127,5.9127,43200.0
2009-12-11 15:00:00,7.34,7.34,7.34,7.34,53200.0,5.9127,5.9127,5.9127,5.9127,53200.0
2009-12-11 15:10:00,7.34,7.34,7.34,7.34,37600.0,5.9127,5.9127,5.9127,5.9127,37600.0
2009-12-11 15:20:00,7.34,7.34,7.34,7.34,104400.0,5.9127,5.9127,5.9127,5.9127,104400.0
2009-12-11 15:30:00,7.34,7.34,7.34,7.34,110000.0,5.9127,5.9127,5.9127,5.9127,110000.0
2009-12-11 15:40:00,7.34,7.34,7.32,7.33,243200.0,5.9127,5.9127,5.8966,5.9047,243200.0
2009-12-11 15:50:00,7.33,7.34,7.32,7.33,218400.0,5.9047,5.9127,5.8966,5.9047,218400.0
2009-12-14 09:30:00,7.38,7.4,7.37,7.38,224800.0,5.9449,5.961,5.9369,5.9449,224800.0
2009-12-14 09:40:00,7.38,7.41,7.37,7.41,209600.0,5.9449,5.9691,5.9369,5.9691,209600.0
2009-12-14 09:50:00,7.41,7.42,7.41,7.42,87600.0,5.9691,5.9772,5.9691,5.9772,87600.0
2009-12-14 10:00:00,7.42,7.43,7.39,7.39,264400.0,5.9772,5.9852,5.953,5.953,264400.0
2009-12-14 10:10:00,7.39,7.42,7.39,7.39,162800.0,5.953,5.9772,5.953,5.953,162800.0
2009-12-14 10:20:00,7.39,7.4,7.38,7.4,94000.0,5.953,5.961,5.9449,5.961,94000.0
2009-12-14 10:30:00,7.4,7.41,7.4,7.4,84800.0,5.961,5.9691,5.961,5.961,84800.0
2009-12-14 10:40:00,7.4,7.4,7.39,7.39,137600.0,5.961,5.961,5.953,5.953,137600.0
2009-12-14 10:50:00,7.39,7.42,7.39,7.4,131600.0,5.953,5.9772,5.953,5.961,131600.0
2009-12-14 11:00:00,7.4,7.4,7.39,7.39,52400.0,5.961,5.961,5.953,5.953,52400.0
2009-12-14 11:10:00,7.39,7.39,7.39,7.39,21600.0,5.953,5.953,5.953,5.953,21600.0
2009-12-14 11:20:00,7.39,7.4,7.39,7.4,71600.0,5.953,5.961,5.953,5.961,71600.0
2009-12-14 11:30:00,7.4,7.4,7.4,7.4,37600.0,5.961,5.961,5.961,5.961,37600.0
2009-12-14 11:40:00,7.4,7.41,7.4,7.41,13600.0,5.961,5.9691,5.961,5.9691,13600.0
2009-12-14 11:50:00,7.41,7.41,7.4,7.4,70800.0,5.9691,5.9691,5.961,5.961,70800.0
2009-12-14 12:00:00,7.4,7.4,7.4,7.4,33600.0,5.961,5.961,5.961,5.961,33600.0
2009-12-14 12:10:00,7.4,7.4,7.4,7.4,66000.0,5.961,5.961,5.961,5.961,66000.0
2009-12-14 12:20:00,7.4,7.41,7.4,7.41,89200.0,5.961,5.9691,5.961,5.9691,89200.0
2009-12-14 12:30:00,7.41,7.41,7.4,7.4,61200.0,5.9691,5.9691,5.961,5.961,61200.0
2009-12-14 12:40:00,7.4,7.41,7.4,7.4,97200.0,5.961,5.9691,5.961,5.961,97200.0
2009-12-14 12:50:00,7.4,7.4,7.39,7.4,45200.0,5.961,5.961,5.953,5.961,45200.0
2009-12-14 13:00:00,7.4,7.4,7.4,7.4,18000.0,5.961,5.961,5.961,5.961,18000.0
2009-12-14 13:10:00,7.4,7.4,7.39,7.39,50400.0,5.961,5.961,5.953,5.953,50400.0
2009-12-14 13:20:00,7.39,7.39,7.39,7.39,20800.0,5.953,5.953,5.953,5.953,20800.0
2009-12-14 13:30:00,7.39,7.39,7.39,7.39,36000.0,5.953,5.953,5.953,5.953,36000.0
2009-12-14 13:40:00,7.39,7.39,7.39,7.39,73200.0,5.953,5.953,5.953,5.953,73200.0
2009-12-14 13:50:00,7.39,7.39,7.39,7.39,64800.0,5.953,5.953,5.953,5.953,64800.0
2009-12-14 14:00:00,7.39,7.39,7.39,7.39,42400.0,5.953,5.953,5.953,5.953,42400.0
2009-12-14 14:10:00,7.39,7.39,7.38,7.39,60800.0,5.953,5.953,5.9449,5.953,60800.0
2009-12-14 14:20:00,7.39,7.39,7.39,7.39,25600.0,5.953,5.953,5.953,5.953,25600.0
2009-12-14 14:30:00,7.39,7.4,7.39,7.39,60400.0,5.953,5.961,5.953,5.953,60400.0
2009-12-14 14:40:00,7.4,7.4,7.39,7.39,59200.0,5.961,5.961,5.953,5.953,59200.0
2009-12-14 14:50:00,7.39,7.4,7.39,7.39,123600.0,5.953,5.961,5.953,5.953,123600.0
2009-12-14 15:00:00,7.39,7.39,7.38,7.39,249200.0,5.953,5.953,5.9449,5.953,249200.0
2009-12-14 15:10:00,7.39,7.4,7.39,7.4,101200.0,5.953,5.961,5.953,5.961,101200.0
2009-12-14 15:20:00,7.4,7.4,7.39,7.4,102000.0,5.961,5.961,5.953,5.961,102000.0
2009-12-14 15:30:00,7.4,7.41,7.39,7.41,184400.0,5.961,5.9691,5.953,5.9691,184400.0
2009-12-14 15:40:00,7.41,7.41,7.39,7.4,281600.0,5.9691,5.9691,5.953,5.961,281600.0
2009-12-14 15:50:00,7.4,7.41,7.39,7.4,601600.0,5.961,5.9691,5.953,5.961,601600.0
2009-12-15 09:30:00,7.41,7.41,7.36,7.37,80400.0,5.9691,5.9691,5.9288,5.9369,80400.0
2009-12-15 09:40:00,7.36,7.36,7.35,7.35,88400.0,5.9288,5.9288,5.9208,5.9208,88400.0
2009-12-15 09:50:00,7.35,7.35,7.34,7.34,57600.0,5.9208,5.9208,5.9127,5.9127,57600.0
2009-12-15 10:00:00,7.34,7.34,7.33,7.33,81200.0,5.9127,5.9127,5.9047,5.9047,81200.0
2009-12-15 10:10:00,7.33,7.36,7.33,7.36,98000.0,5.9047,5.9288,5.9047,5.9288,98000.0
2009-12-15 10:20:00,7.36,7.36,7.36,7.36,81200.0,5.9288,5.9288,5.9288,5.9288,81200.0
2009-12-15 10:30:00,7.36,7.36,7.36,7.36,16400.0,5.9288,5.9288,5.9288,5.9288,16400.0
2009-12-15 10:40:00,7.36,7.38,7.36,7.38,70400.0,5.9288,5.9449,5.9288,5.9449,70400.0
2009-12-15 10:50:00,7.38,7.4,7.38,7.4,78800.0,5.9449,5.961,5.9449,5.961,78800.0
2009-12-15 11:00:00,7.4,7.4,7.4,7.4,37200.0,5.961,5.961,5.961,5.961,37200.0
2009-12-15 11:10:00,7.4,7.4,7.4,7.4,52000.0,5.961,5.961,5.961,5.961,52000.0
2009-12-15 11:20:00,7.4,7.4,7.39,7.39,23600.0,5.961,5.961,5.953,5.953,23600.0
2009-12-15 11:30:00,7.39,7.39,7.38,7.38,68000.0,5.953,5.953,5.9449,5.9449,68000.0
2009-12-15 11:40:00,7.38,7.38,7.37,7.37,34000.0,5.9449,5.9449,5.9369,5.9369,34000.0
2009-12-15 11:50:00,7.37,7.38,7.37,7.38,60800.0,5.9369,5.9449,5.9369,5.9449,60800.0
2009-12-15 12:00:00,7.38,7.38,7.37,7.37,39200.0,5.9449,5.9449,5.9369,5.9369,39200.0
2009-12-15 12:10:00,7.37,7.37,7.37,7.37,31600.0,5.9369,5.9369,5.9369,5.9369,31600.0
2009-12-15 12:20:00,7.37,7.37,7.36,7.36,32000.0,5.9369,5.9369,5.9288,5.9288,32000.0
2009-12-15 12:30:00,7.36,7.36,7.36,7.36,15600.0,5.9288,5.9288,5.9288,5.9288,15600.0
2009-12-15 12:40:00,7.36,7.37,7.36,7.36,124400.0,5.9288,5.9369,5.9288,5.9288,124400.0
2009-12-15 12:50:00,7.36,7.37,7.36,7.37,113200.0,5.9288,5.9369,5.9288,5.9369,113200.0
2009-12-15 13:00:00,7.37,7.38,7.36,7.36,109200.0,5.9369,5.9449,5.9288,5.9288,109200.0
2009-12-15 13:10:00,7.37,7.38,7.36,7.38,71600.0,5.9369,5.9449,5.9288,5.9449,71600.0
2009-12-15 13:20:00,7.38,7.38,7.37,7.38,36000.0,5.9449,5.9449,5.9369,5.9449,36000.0
2009-12-15 13:30:00,7.38,7.38,7.37,7.37,60400.0,5.9449,5.9449,5.9369,5.9369,60400.0
2009-12-15 13:40:00,7.37,7.37,7.36,7.37,50400.0,5.9369,5.9369,5.9288,5.9369,50400.0
2009-12-15 13:50:00,7.37,7.38,7.37,7.38,22400.0,5.9369,5.9449,5.9369,5.9449,22400.0
2009-12-15 14:00:00,7.38,7.38,7.38,7.38,52000.0,5.9449,5.9449,5.9449,5.9449,52000.0
2009-12-15 14:10:00,7.38,7.38,7.38,7.38,46000.0,5.9449,5.9449,5.9449,5.9449,46000.0
2009-12-15 14:20:00,7.38,7.39,7.38,7.39,63200.0,5.9449,5.953,5.9449,5.953,63200.0
2009-12-15 14:30:00,7.39,7.39,7.39,7.39,64800.0,5.953,5.953,5.953,5.953,64800.0
2009-12-15 14:40:00,7.39,7.39,7.38,7.38,97200.0,5.953,5.953,5.9449,5.9449,97200.0
2009-12-15 14:50:00,7.38,7.39,7.37,7.37,276400.0,5.9449,5.953,5.9369,5.9369,276400.0
2009-12-15 15:00:00,7.37,7.37,7.37,7.37,226400.0,5.9369,5.9369,5.9369,5.9369,226400.0
2009-12-15 15:10:00,7.37,7.37,7.37,7.37,30400.0,5.9369,5.9369,5.9369,5.9369,30400.0
2009-12-15 15:20:00,7.37,7.37,7.36,7.37,165600.0,5.9369,5.9369,5.9288,5.9369,165600.0
2009-12-15 15:30:00,7.36,7.36,7.35,7.36,103600.0,5.9288,5.9288,5.9208,5.9288,103600.0
2009-12-15 15:40:00,7.36,7.36,7.35,7.36,164800.0,5.9288,5.9288,5.9208,5.9288,164800.0
2009-12-15 15:50:00,7.36,7.37,7.35,7.37,361600.0,5.9288,5.9369,5.9208,5.9369,361600.0
2009-12-16 09:30:00,7.33,7.39,7.3,7.38,248000.0,5.9047,5.953,5.8805,5.9449,248000.0
2009-12-16 09:40:00,7.38,7.39,7.37,7.39,65200.0,5.9449,5.953,5.9369,5.953,65200.0
2009-12-16 09:50:00,7.39,7.41,7.39,7.41,132800.0,5.953,5.9691,5.953,5.9691,132800.0
2009-12-16 10:00:00,7.41,7.41,7.39,7.39,107600.0,5.9691,5.9691,5.953,5.953,107600.0
2009-12-16 10:10:00,7.39,7.4,7.37,7.38,64400.0,5.953,5.961,5.9369,5.9449,64400.0
2009-12-16 10:20:00,7.38,7.38,7.36,7.36,66400.0,5.9449,5.9449,5.9288,5.9288,66400.0
2009-12-16 10:30:00,7.36,7.39,7.36,7.38,72400.0,5.9288,5.953,5.9288,5.9449,72400.0
2009-12-16 10:40:00,7.38,7.38,7.37,7.38,13200.0,5.9449,5.9449,5.9369,5.9449,13200.0
2009-12-16 10:50:00,7.38,7.39,7.38,7.38,32000.0,5.9449,5.953,5.9449,5.9449,32000.0
2009-12-16 11:00:00,7.38,7.4,7.38,7.4,9200.0,5.9449,5.961,5.9449,5.961,9200.0
2009-12-16 11:10:00,7.4,7.4,7.38,7.4,46400.0,5.961,5.961,5.9449,5.961,46400.0
2009-12-16 11:20:00,7.39,7.4,7.39,7.4,36000.0,5.953,5.961,5.953,5.961,36000.0
2009-12-16 11:30:00,7.4,7.4,7.39,7.39,24400.0,5.961,5.961,5.953,5.953,24400.0
2009-12-16 11:40:00,7.39,7.39,7.39,7.39,18400.0,5.953,5.953,5.953,5.953,18400.0
2009-12-16 11:50:00,7.39,7.39,7.38,7.38,6800.0,5.953,5.953,5.9449,5.9449,6800.0
2009-12-16 12:00:00,7.38,7.39,7.38,7.38,46800.0,5.9449,5.953,5.9449,5.9449,46800.0
2009-12-16 12:10:00,7.38,7.38,7.38,7.38,12000.0,5.9449,5.9449,5.9449,5.9449,12000.0
2009-12-16 12:20:00,7.38,7.38,7.37,7.38,39200.0,5.9449,5.9449,5.9369,5.9449,39200.0
2009-12-16 12:30:00,7.38,7.38,7.37,7.38,8400.0,5.9449,5.9449,5.9369,5.9449,8400.0
2009-12-16 12:40:00,7.38,7.38,7.38,7.38,13200.0,5.9449,5.9449,5.9449,5.9449,13200.0
2009-12-16 12:50:00,7.38,7.38,7.37,7.37,50800.0,5.9449,5.9449,5.9369,5.9369,50800.0
2009-12-16 13:00:00,7.37,7.38,7.37,7.37,14400.0,5.9369,5.9449,5.9369,5.9369,14400.0
2009-12-16 13:10:00,7.37,7.38,7.37,7.37,12800.0,5.9369,5.9449,5.9369,5.9369,12800.0
2009-12-16 13:20:00,7.37,7.38,7.37,7.38,26400.0,5.9369,5.9449,5.9369,5.9449,26400.0
2009-12-16 13:30:00,7.38,7.38,7.38,7.38,10000.0,5.9449,5.9449,5.9449,5.9449,10000.0
2009-12-16 13:40:00,7.38,7.38,7.37,7.37,32800.0,5.9449,5.9449,5.9369,5.9369,32800.0
2009-12-16 13:50:00,7.37,7.37,7.36,7.37,44000.0,5.9369,5.9369,5.9288,5.9369,44000.0
2009-12-16 14:00:00,7.37,7.37,7.36,7.36,37200.0,5.9369,5.9369,5.9288,5.9288,37200.0
2009-12-16 14:10:00,7.36,7.37,7.36,7.37,114000.0,5.9288,5.9369,5.9288,5.9369,114000.0
2009-12-16 14:20:00,7.37,7.37,7.34,7.36,48000.0,5.9369,5.9369,5.9127,5.9288,48000.0
2009-12-16 14:30:00,7.36,7.36,7.35,7.36,18400.0,5.9288,5.9288,5.9208,5.9288,18400.0
2009-12-16 14:40:00,7.36,7.36,7.34,7.34,30800.0,5.9288,5.9288,5.9127,5.9127,30800.0
2009-12-16 14:50:00,7.34,7.34,7.33,7.33,62800.0,5.9127,5.9127,5.9047,5.9047,62800.0
2009-12-16 15:00:00,7.33,7.34,7.33,7.34,89200.0,5.9047,5.9127,5.9047,5.9127,89200.0
2009-12-16 15:10:00,7.34,7.35,7.34,7.35,92800.0,5.9127,5.9208,5.9127,5.9208,92800.0
2009-12-16 15:20:00,7.35,7.35,7.32,7.32,102400.0,5.9208,5.9208,5.8966,5.8966,102400.0
2009-12-16 15:30:00,7.32,7.33,7.32,7.33,96800.0,5.8966,5.9047,5.8966,5.9047,96800.0
2009-12-16 15:40:00,7.33,7.35,7.33,7.33,165200.0,5.9047,5.9208,5.9047,5.9047,165200.0
2009-12-16 15:50:00,7.33,7.35,7.33,7.33,259600.0,5.9047,5.9208,5.9047,5.9047,259600.0
2009-12-17 09:30:00,7.31,7.31,7.25,7.27,169600.0,5.8885,5.8885,5.8402,5.8563,169600.0
2009-12-17 09:40:00,7.27,7.27,7.23,7.23,181200.0,5.8563,5.8563,5.8241,5.8241,181200.0
2009-12-17 09:50:00,7.23,7.23,7.21,7.21,201200.0,5.8241,5.8241,5.808,5.808,201200.0
2009-12-17 10:00:00,7.21,7.22,7.19,7.2,259600.0,5.808,5.816,5.7919,5.7999,259600.0
2009-12-17 10:10:00,7.2,7.21,7.19,7.2,220800.0,5.7999,5.808,5.7919,5.7999,220800.0
2009-12-17 10:20:00,7.2,7.25,7.2,7.24,190400.0,5.7999,5.8402,5.7999,5.8322,190400.0
2009-12-17 10:30:00,7.25,7.25,7.24,7.24,67200.0,5.8402,5.8402,5.8322,5.8322,67200.0
2009-12-17 10:40:00,7.24,7.25,7.23,7.24,73600.0,5.8322,5.8402,5.8241,5.8322,73600.0
2009-12-17 10:50:00,7.25,7.25,7.24,7.25,46000.0,5.8402,5.8402,5.8322,5.8402,46000.0
2009-12-17 11:00:00,7.25,7.27,7.25,7.26,76400.0,5.8402,5.8563,5.8402,5.8483,76400.0
2009-12-17 11:10:00,7.26,7.28,7.26,7.28,89200.0,5.8483,5.8644,5.8483,5.8644,89200.0
2009-12-17 11:20:00,7.28,7.28,7.26,7.26,51600.0,5.8644,5.8644,5.8483,5.8483,51600.0
2009-12-17 11:30:00,7.26,7.26,7.24,7.25,46800.0,5.8483,5.8483,5.8322,5.8402,46800.0
2009-12-17 11:40:00,7.25,7.25,7.23,7.23,43200.0,5.8402,5.8402,5.8241,5.8241,43200.0
2009-12-17 11:50:00,7.23,7.23,7.22,7.22,85200.0,5.8241,5.8241,5.816,5.816,85200.0
2009-12-17 12:00:00,7.22,7.22,7.21,7.21,85600.0,5.816,5.816,5.808,5.808,85600.0
2009-12-17 12:10:00,7.21,7.21,7.21,7.21,31200.0,5.808,5.808,5.808,5.808,31200.0
2009-12-17 12:20:00,7.21,7.21,7.2,7.2,74400.0,5.808,5.808,5.7999,5.7999,74400.0
2009-12-17 12:30:00,7.2,7.2,7.18,7.18,43200.0,5.7999,5.7999,5.7838,5.7838,43200.0
2009-12-17 12:40:00,7.18,7.19,7.17,7.18,112800.0,5.7838,5.7919,5.7758,5.7838,112800.0
2009-12-17 12:50:00,7.18,7.19,7.18,7.18,70800.0,5.7838,5.7919,5.7838,5.7838,70800.0
2009-12-17 13:00:00,7.18,7.19,7.18,7.19,74800.0,5.7838,5.7919,5.7838,5.7919,74800.0
2009-12-17 13:10:00,7.19,7.2,7.19,7.19,53200.0,5.7919,5.7999,5.7919,5.7919,53200.0
2009-12-17 13:20:00,7.19,7.21,7.19,7.21,94000.0,5.7919,5.808,5.7919,5.808,94000.0
2009-12-17 13:30:00,7.21,7.21,7.2,7.2,27200.0,5.808,5.808,5.7999,5.7999,27200.0
2009-12-17 13:40:00,7.2,7.2,7.19,7.19,55200.0,5.7999,5.7999,5.7919,5.7919,55200.0
2009-12-17 13:50:00,7.19,7.2,7.19,7.19,94800.0,5.7919,5.7999,5.7919,5.7919,94800.0
2009-12-17 14:00:00,7.19,7.19,7.19,7.19,35200.0,5.7919,5.7919,5.7919,5.7919,35200.0
2009-12-17 14:10:00,7.19,7.2,7.19,7.19,116000.0,5.7919,5.7999,5.7919,5.7919,116000.0
2009-12-17 14:20:00,7.19,7.19,7.19,7.19,58800.0,5.7919,5.7919,5.7919,5.7919,58800.0
2009-12-17 14:30:00,7.19,7.2,7.19,7.2,96800.0,5.7919,5.7999,5.7919,5.7999,96800.0
2009-12-17 14:40:00,7.2,7.2,7.18,7.18,121600.0,5.7999,5.7999,5.7838,5.7838,121600.0
2009-12-17 14:50:00,7.18,7.18,7.17,7.17,169200.0,5.7838,5.7838,5.7758,5.7758,169200.0
2009-12-17 15:00:00,7.17,7.18,7.17,7.18,121200.0,5.7758,5.7838,5.7758,5.7838,121200.0
2009-12-17 15:10:00,7.18,7.19,7.17,7.18,444000.0,5.7838,5.7919,5.7758,5.7838,444000.0
2009-12-17 15:20:00,7.18,7.19,7.18,7.18,157600.0,5.7838,5.7919,5.7838,5.7838,157600.0
2009-12-17 15:30:00,7.18,7.2,7.17,7.2,229600.0,5.7838,5.7999,5.7758,5.7999,229600.0
2009-12-17 15:40:00,7.2,7.21,7.2,7.2,284000.0,5.7999,5.808,5.7999,5.7999,284000.0
2009-12-17 15:50:00,7.2,7.21,7.19,7.2,585600.0,5.7999,5.808,5.7919,5.7999,585600.0
2009-12-18 09:30:00,7.25,7.28,7.21,7.22,1826400.0,5.8402,5.8644,5.808,5.816,1826400.0
2009-12-18 09:40:00,7.22,7.27,7.21,7.26,89600.0,5.816,5.8563,5.808,5.8483,89600.0
2009-12-18 09:50:00,7.26,7.29,7.26,7.26,55200.0,5.8483,5.8724,5.8483,5.8483,55200.0
2009-12-18 10:00:00,7.27,7.27,7.24,7.26,72400.0,5.8563,5.8563,5.8322,5.8483,72400.0
2009-12-18 10:10:00,7.26,7.27,7.25,7.26,125200.0,5.8483,5.8563,5.8402,5.8483,125200.0
2009-12-18 10:20:00,7.27,7.27,7.25,7.26,54400.0,5.8563,5.8563,5.8402,5.8483,54400.0
2009-12-18 10:30:00,7.26,7.26,7.24,7.25,59200.0,5.8483,5.8483,5.8322,5.8402,59200.0
2009-12-18 10:40:00,7.25,7.25,7.24,7.24,93600.0,5.8402,5.8402,5.8322,5.8322,93600.0
2009-12-18 10:50:00,7.24,7.27,7.24,7.27,118400.0,5.8322,5.8563,5.8322,5.8563,118400.0
2009-12-18 11:00:00,7.27,7.27,7.25,7.25,78400.0,5.8563,5.8563,5.8402,5.8402,78400.0
2009-12-18 11:10:00,7.25,7.25,7.23,7.24,38400.0,5.8402,5.8402,5.8241,5.8322,38400.0
2009-12-18 11:20:00,7.25,7.26,7.24,7.25,43600.0,5.8402,5.8483,5.8322,5.8402,43600.0
2009-12-18 11:30:00,7.24,7.26,7.24,7.26,71200.0,5.8322,5.8483,5.8322,5.8483,71200.0
2009-12-18 11:40:00,7.25,7.26,7.25,7.25,56000.0,5.8402,5.8483,5.8402,5.8402,56000.0
2009-12-18 11:50:00,7.25,7.27,7.25,7.26,57600.0,5.8402,5.8563,5.8402,5.8483,57600.0
2009-12-18 12:00:00,7.27,7.27,7.25,7.26,44800.0,5.8563,5.8563,5.8402,5.8483,44800.0
2009-12-18 12:10:00,7.26,7.27,7.26,7.27,24800.0,5.8483,5.8563,5.8483,5.8563,24800.0
2009-12-18 12:20:00,7.27,7.28,7.27,7.28,17600.0,5.8563,5.8644,5.8563,5.8644,17600.0
2009-12-18 12:30:00,7.27,7.29,7.26,7.28,57200.0,5.8563,5.8724,5.8483,5.8644,57200.0
2009-12-18 12:40:00,7.28,7.29,7.28,7.29,48000.0,5.8644,5.8724,5.8644,5.8724,48000.0
2009-12-18 12:50:00,7.29,7.31,7.29,7.31,62800.0,5.8724,5.8885,5.8724,5.8885,62800.0
2009-12-18 13:00:00,7.31,7.31,7.3,7.3,56400.0,5.8885,5.8885,5.8805,5.8805,56400.0
2009-12-18 13:10:00,7.31,7.31,7.31,7.31,58800.0,5.8885,5.8885,5.8885,5.8885,58800.0
2009-12-18 13:20:00,7.31,7.34,7.31,7.34,98800.0,5.8885,5.9127,5.8885,5.9127,98800.0
2009-12-18 13:30:00,7.34,7.34,7.32,7.32,35600.0,5.9127,5.9127,5.8966,5.8966,35600.0
2009-12-18 13:40:00,7.32,7.34,7.32,7.34,74400.0,5.8966,5.9127,5.8966,5.9127,74400.0
2009-12-18 13:50:00,7.34,7.34,7.33,7.33,46400.0,5.9127,5.9127,5.9047,5.9047,46400.0
2009-12-18 14:00:00,7.33,7.34,7.33,7.34,76400.0,5.9047,5.9127,5.9047,5.9127,76400.0
2009-12-18 14:10:00,7.34,7.35,7.33,7.35,127600.0,5.9127,5.9208,5.9047,5.9208,127600.0
2009-12-18 14:20:00,7.35,7.35,7.34,7.35,62800.0,5.9208,5.9208,5.9127,5.9208,62800.0
2009-12-18 14:30:00,7.35,7.35,7.35,7.35,65600.0,5.9208,5.9208,5.9208,5.9208,65600.0
2009-12-18 14:40:00,7.35,7.36,7.34,7.34,85600.0,5.9208,5.9288,5.9127,5.9127,85600.0
2009-12-18 14:50:00,7.34,7.35,7.34,7.35,98000.0,5.9127,5.9208,5.9127,5.9208,98000.0
2009-12-18 15:00:00,7.35,7.35,7.34,7.34,54000.0,5.9208,5.9208,5.9127,5.9127,54000.0
2009-12-18 15:10:00,7.34,7.34,7.33,7.34,66800.0,5.9127,5.9127,5.9047,5.9127,66800.0
2009-12-18 15:20:00,7.34,7.34,7.32,7.32,94000.0,5.9127,5.9127,5.8966,5.8966,94000.0
2009-12-18 15:30:00,7.32,7.33,7.31,7.33,222400.0,5.8966,5.9047,5.8885,5.9047,222400.0
2009-12-18 15:40:00,7.33,7.34,7.33,7.34,375200.0,5.9047,5.9127,5.9047,5.9127,375200.0
2009-12-18 15:50:00,7.34,7.39,7.34,7.39,975600.0,5.9127,5.953,5.9127,5.953,975600.0
2009-12-21 09:30:00,7.43,7.5,7.39,7.48,165200.0,5.9852,6.0416,5.953,6.0255,165200.0
2009-12-21 09:40:00,7.48,7.48,7.44,7.47,150800.0,6.0255,6.0255,5.9933,6.0174,150800.0
2009-12-21 09:50:00,7.47,7.47,7.43,7.43,124000.0,6.0174,6.0174,5.9852,5.9852,124000.0
2009-12-21 10:00:00,7.43,7.45,7.43,7.44,106000.0,5.9852,6.0013,5.9852,5.9933,106000.0
2009-12-21 10:10:00,7.44,7.45,7.44,7.44,60400.0,5.9933,6.0013,5.9933,5.9933,60400.0
2009-12-21 10:20:00,7.44,7.44,7.43,7.43,66800.0,5.9933,5.9933,5.9852,5.9852,66800.0
2009-12-21 10:30:00,7.43,7.43,7.43,7.43,44000.0,5.9852,5.9852,5.9852,5.9852,44000.0
2009-12-21 10:40:00,7.43,7.43,7.39,7.4,260800.0,5.9852,5.9852,5.953,5.961,260800.0
2009-12-21 10:50:00,7.4,7.42,7.4,7.42,27600.0,5.961,5.9772,5.961,5.9772,27600.0
2009-12-21 11:00:00,7.42,7.43,7.42,7.42,88400.0,5.9772,5.9852,5.9772,5.9772,88400.0
2009-12-21 11:10:00,7.42,7.43,7.42,7.43,20400.0,5.9772,5.9852,5.9772,5.9852,20400.0
2009-12-21 11:20:00,7.42,7.43,7.42,7.43,30000.0,5.9772,5.9852,5.9772,5.9852,30000.0
2009-12-21 11:30:00,7.43,7.43,7.42,7.43,48000.0,5.9852,5.9852,5.9772,5.9852,48000.0
2009-12-21 11:40:00,7.43,7.43,7.42,7.42,72400.0,5.9852,5.9852,5.9772,5.9772,72400.0
2009-12-21 11:50:00,7.42,7.43,7.42,7.43,42000.0,5.9772,5.9852,5.9772,5.9852,42000.0
2009-12-21 12:00:00,7.43,7.43,7.42,7.42,56800.0,5.9852,5.9852,5.9772,5.9772,56800.0
2009-12-21 12:10:00,7.43,7.43,7.42,7.42,40000.0,5.9852,5.9852,5.9772,5.9772,40000.0
2009-12-21 12:20:00,7.43,7.44,7.42,7.43,65200.0,5.9852,5.9933,5.9772,5.9852,65200.0
2009-12-21 12:30:00,7.43,7.43,7.41,7.42,44000.0,5.9852,5.9852,5.9691,5.9772,44000.0
2009-12-21 12:40:00,7.43,7.43,7.42,7.42,57600.0,5.9852,5.9852,5.9772,5.9772,57600.0
2009-12-21 12:50:00,7.42,7.44,7.42,7.43,23200.0,5.9772,5.9933,5.9772,5.9852,23200.0
2009-12-21 13:00:00,7.44,7.44,7.43,7.44,19200.0,5.9933,5.9933,5.9852,5.9933,19200.0
2009-12-21 13:10:00,7.44,7.44,7.43,7.43,25200.0,5.9933,5.9933,5.9852,5.9852,25200.0
2009-12-21 13:20:00,7.43,7.44,7.43,7.44,12800.0,5.9852,5.9933,5.9852,5.9933,12800.0
2009-12-21 13:30:00,7.44,7.44,7.44,7.44,16800.0,5.9933,5.9933,5.9933,5.9933,16800.0
2009-12-21 13:40:00,7.44,7.46,7.44,7.46,54400.0,5.9933,6.0094,5.9933,6.0094,54400.0
2009-12-21 13:50:00,7.46,7.46,7.45,7.45,73200.0,6.0094,6.0094,6.0013,6.0013,73200.0
2009-12-21 14:00:00,7.45,7.46,7.44,7.46,86800.0,6.0013,6.0094,5.9933,6.0094,86800.0
2009-12-21 14:10:00,7.46,7.47,7.44,7.44,126400.0,6.0094,6.0174,5.9933,5.9933,126400.0
2009-12-21 14:20:00,7.43,7.44,7.42,7.43,113200.0,5.9852,5.9933,5.9772,5.9852,113200.0
2009-12-21 14:30:00,7.42,7.43,7.42,7.42,41200.0,5.9772,5.9852,5.9772,5.9772,41200.0
2009-12-21 14:40:00,7.42,7.43,7.41,7.41,80800.0,5.9772,5.9852,5.9691,5.9691,80800.0
2009-12-21 14:50:00,7.42,7.42,7.41,7.41,132400.0,5.9772,5.9772,5.9691,5.9691,132400.0
2009-12-21 15:00:00,7.41,7.41,7.4,7.4,169600.0,5.9691,5.9691,5.961,5.961,169600.0
2009-12-21 15:10:00,7.4,7.4,7.38,7.39,152800.0,5.961,5.961,5.9449,5.953,152800.0
2009-12-21 15:20:00,7.39,7.39,7.38,7.38,178400.0,5.953,5.953,5.9449,5.9449,178400.0
2009-12-21 15:30:00,7.38,7.41,7.38,7.4,196000.0,5.9449,5.9691,5.9449,5.961,196000.0
2009-12-21 15:40:00,7.4,7.41,7.4,7.41,124000.0,5.961,5.9691,5.961,5.9691,124000.0
2009-12-21 15:50:00,7.41,7.41,7.4,7.4,275200.0,5.9691,5.9691,5.961,5.961,275200.0
2009-12-22 09:30:00,7.44,7.47,7.4,7.41,143600.0,5.9933,6.0174,5.961,5.9691,143600.0
2009-12-22 09:40:00,7.41,7.43,7.39,7.4,99600.0,5.9691,5.9852,5.953,5.961,99600.0
2009-12-22 09:50:00,7.4,7.41,7.39,7.39,92400.0,5.961,5.9691,5.953,5.953,92400.0
2009-12-22 10:00:00,7.39,7.42,7.38,7.42,87200.0,5.953,5.9772,5.9449,5.9772,87200.0
2009-12-22 10:10:00,7.42,7.44,7.41,7.43,142400.0,5.9772,5.9933,5.9691,5.9852,142400.0
2009-12-22 10:20:00,7.43,7.44,7.42,7.43,150800.0,5.9852,5.9933,5.9772,5.9852,150800.0
2009-12-22 10:30:00,7.43,7.44,7.43,7.43,203600.0,5.9852,5.9933,5.9852,5.9852,203600.0
2009-12-22 10:40:00,7.43,7.43,7.42,7.43,281200.0,5.9852,5.9852,5.9772,5.9852,281200.0
2009-12-22 10:50:00,7.43,7.43,7.41,7.41,64800.0,5.9852,5.9852,5.9691,5.9691,64800.0
2009-12-22 11:00:00,7.41,7.41,7.4,7.41,84000.0,5.9691,5.9691,5.961,5.9691,84000.0
2009-12-22 11:10:00,7.41,7.42,7.41,7.41,72800.0,5.9691,5.9772,5.9691,5.9691,72800.0
2009-12-22 11:20:00,7.41,7.41,7.4,7.41,83600.0,5.9691,5.9691,5.961,5.9691,83600.0
2009-12-22 11:30:00,7.41,7.42,7.4,7.42,34000.0,5.9691,5.9772,5.961,5.9772,34000.0
2009-12-22 11:40:00,7.42,7.42,7.41,7.42,127200.0,5.9772,5.9772,5.9691,5.9772,127200.0
2009-12-22 11:50:00,7.42,7.42,7.41,7.42,181200.0,5.9772,5.9772,5.9691,5.9772,181200.0
2009-12-22 12:00:00,7.42,7.42,7.41,7.41,96400.0,5.9772,5.9772,5.9691,5.9691,96400.0
2009-12-22 12:10:00,7.42,7.42,7.41,7.41,94000.0,5.9772,5.9772,5.9691,5.9691,94000.0
2009-12-22 12:20:00,7.41,7.42,7.41,7.42,46400.0,5.9691,5.9772,5.9691,5.9772,46400.0
2009-12-22 12:30:00,7.42,7.42,7.41,7.42,191200.0,5.9772,5.9772,5.9691,5.9772,191200.0
2009-12-22 12:40:00,7.42,7.42,7.41,7.42,105600.0,5.9772,5.9772,5.9691,5.9772,105600.0
2009-12-22 12:50:00,7.42,7.42,7.42,7.42,38800.0,5.9772,5.9772,5.9772,5.9772,38800.0
2009-12-22 13:00:00,7.42,7.42,7.42,7.42,98800.0,5.9772,5.9772,5.9772,5.9772,98800.0
2009-12-22 13:10:00,7.42,7.43,7.42,7.43,42800.0,5.9772,5.9852,5.9772,5.9852,42800.0
2009-12-22 13:20:00,7.43,7.43,7.42,7.43,73200.0,5.9852,5.9852,5.9772,5.9852,73200.0
2009-12-22 13:30:00,7.42,7.44,7.42,7.43,80800.0,5.9772,5.9933,5.9772,5.9852,80800.0
2009-12-22 13:40:00,7.43,7.44,7.42,7.43,90800.0,5.9852,5.9933,5.9772,5.9852,90800.0
2009-12-22 13:50:00,7.42,7.43,7.42,7.42,85600.0,5.9772,5.9852,5.9772,5.9772,85600.0
2009-12-22 14:00:00,7.42,7.43,7.42,7.43,62400.0,5.9772,5.9852,5.9772,5.9852,62400.0
2009-12-22 14:10:00,7.42,7.43,7.42,7.42,87200.0,5.9772,5.9852,5.9772,5.9772,87200.0
2009-12-22 14:20:00,7.42,7.42,7.41,7.42,58800.0,5.9772,5.9772,5.9691,5.9772,58800.0
2009-12-22 14:30:00,7.42,7.42,7.42,7.42,60000.0,5.9772,5.9772,5.9772,5.9772,60000.0
2009-12-22 14:40:00,7.42,7.42,7.41,7.41,56000.0,5.9772,5.9772,5.9691,5.9691,56000.0
2009-12-22 14:50:00,7.41,7.42,7.41,7.41,67600.0,5.9691,5.9772,5.9691,5.9691,67600.0
2009-12-22 15:00:00,7.41,7.41,7.41,7.41,50800.0,5.9691,5.9691,5.9691,5.9691,50800.0
2009-12-22 15:10:00,7.41,7.41,7.4,7.4,102400.0,5.9691,5.9691,5.961,5.961,102400.0
2009-12-22 15:20:00,7.4,7.41,7.4,7.41,51600.0,5.961,5.9691,5.961,5.9691,51600.0
2009-12-22 15:30:00,7.41,7.42,7.41,7.42,188400.0,5.9691,5.9772,5.9691,5.9772,188400.0
2009-12-22 15:40:00,7.42,7.42,7.42,7.42,131600.0,5.9772,5.9772,5.9772,5.9772,131600.0
2009-12-22 15:50:00,7.42,7.42,7.42,7.42,358400.0,5.9772,5.9772,5.9772,5.9772,358400.0
2009-12-23 09:30:00,6.72,6.78,6.64,6.69,2971600.0,5.4133,5.4616,5.3488,5.3891,2971600.0
2009-12-23 09:40:00,6.69,6.7,6.65,6.68,1686800.0,5.3891,5.3972,5.3569,5.3811,1686800.0
2009-12-23 09:50:00,6.68,6.68,6.63,6.66,1831600.0,5.3811,5.3811,5.3408,5.3649,1831600.0
2009-12-23 10:00:00,6.66,6.66,6.63,6.64,995600.0,5.3649,5.3649,5.3408,5.3488,995600.0
2009-12-23 10:10:00,6.64,6.64,6.6,6.62,1452400.0,5.3488,5.3488,5.3166,5.3327,1452400.0
2009-12-23 10:20:00,6.62,6.64,6.6,6.62,1094800.0,5.3327,5.3488,5.3166,5.3327,1094800.0
2009-12-23 10:30:00,6.62,6.63,6.6,6.61,459600.0,5.3327,5.3408,5.3166,5.3247,459600.0
2009-12-23 10:40:00,6.61,6.61,6.56,6.58,1244000.0,5.3247,5.3247,5.2844,5.3005,1244000.0
2009-12-23 10:50:00,6.58,6.6,6.58,6.59,680000.0,5.3005,5.3166,5.3005,5.3086,680000.0
2009-12-23 11:00:00,6.59,6.62,6.58,6.62,686400.0,5.3086,5.3327,5.3005,5.3327,686400.0
2009-12-23 11:10:00,6.62,6.63,6.61,6.63,425200.0,5.3327,5.3408,5.3247,5.3408,425200.0
2009-12-23 11:20:00,6.62,6.66,6.62,6.64,642400.0,5.3327,5.3649,5.3327,5.3488,642400.0
2009-12-23 11:30:00,6.64,6.64,6.6,6.61,495600.0,5.3488,5.3488,5.3166,5.3247,495600.0
2009-12-23 11:40:00,6.61,6.61,6.61,6.61,450800.0,5.3247,5.3247,5.3247,5.3247,450800.0
2009-12-23 11:50:00,6.61,6.61,6.61,6.61,323200.0,5.3247,5.3247,5.3247,5.3247,323200.0
2009-12-23 12:00:00,6.61,6.64,6.61,6.62,397600.0,5.3247,5.3488,5.3247,5.3327,397600.0
2009-12-23 12:10:00,6.62,6.65,6.61,6.65,394800.0,5.3327,5.3569,5.3247,5.3569,394800.0
2009-12-23 12:20:00,6.65,6.66,6.64,6.65,468400.0,5.3569,5.3649,5.3488,5.3569,468400.0
2009-12-23 12:30:00,6.65,6.65,6.64,6.65,3472800.0,5.3569,5.3569,5.3488,5.3569,3472800.0
2009-12-23 12:40:00,6.65,6.65,6.61,6.61,180800.0,5.3569,5.3569,5.3247,5.3247,180800.0
2009-12-23 12:50:00,6.61,6.62,6.6,6.61,244000.0,5.3247,5.3327,5.3166,5.3247,244000.0
2009-12-23 13:00:00,6.61,6.61,6.6,6.6,79200.0,5.3247,5.3247,5.3166,5.3166,79200.0
2009-12-23 13:10:00,6.6,6.61,6.6,6.61,89200.0,5.3166,5.3247,5.3166,5.3247,89200.0
2009-12-23 13:20:00,6.61,6.64,6.61,6.62,265600.0,5.3247,5.3488,5.3247,5.3327,265600.0
2009-12-23 13:30:00,6.62,6.63,6.59,6.59,289200.0,5.3327,5.3408,5.3086,5.3086,289200.0
2009-12-23 13:40:00,6.59,6.6,6.58,6.59,348000.0,5.3086,5.3166,5.3005,5.3086,348000.0
2009-12-23 13:50:00,6.59,6.59,6.58,6.59,158800.0,5.3086,5.3086,5.3005,5.3086,158800.0
2009-12-23 14:00:00,6.59,6.59,6.58,6.58,154800.0,5.3086,5.3086,5.3005,5.3005,154800.0
2009-12-23 14:10:00,6.58,6.59,6.58,6.59,137200.0,5.3005,5.3086,5.3005,5.3086,137200.0
2009-12-23 14:20:00,6.59,6.59,6.59,6.59,94000.0,5.3086,5.3086,5.3086,5.3086,94000.0
2009-12-23 14:30:00,6.59,6.6,6.59,6.59,292400.0,5.3086,5.3166,5.3086,5.3086,292400.0
2009-12-23 14:40:00,6.59,6.6,6.59,6.59,68000.0,5.3086,5.3166,5.3086,5.3086,68000.0
2009-12-23 14:50:00,6.59,6.59,6.59,6.59,166400.0,5.3086,5.3086,5.3086,5.3086,166400.0
2009-12-23 15:00:00,6.59,6.59,6.57,6.57,519600.0,5.3086,5.3086,5.2924,5.2924,519600.0
2009-12-23 15:10:00,6.57,6.58,6.57,6.58,120800.0,5.2924,5.3005,5.2924,5.3005,120800.0
2009-12-23 15:20:00,6.58,6.58,6.57,6.57,220000.0,5.3005,5.3005,5.2924,5.2924,220000.0
2009-12-23 15:30:00,6.57,6.58,6.57,6.58,266400.0,5.2924,5.3005,5.2924,5.3005,266400.0
2009-12-23 15:40:00,6.58,6.58,6.57,6.57,702000.0,5.3005,5.3005,5.2924,5.2924,702000.0
2009-12-23 15:50:00,6.58,6.59,6.56,6.59,1986400.0,5.3005,5.3086,5.2844,5.3086,1986400.0
2009-12-24 09:30:00,6.62,6.63,6.58,6.59,264000.0,5.3327,5.3408,5.3005,5.3086,264000.0
2009-12-24 09:40:00,6.59,6.6,6.59,6.59,187600.0,5.3086,5.3166,5.3086,5.3086,187600.0
2009-12-24 09:50:00,6.59,6.6,6.58,6.58,215600.0,5.3086,5.3166,5.3005,5.3005,215600.0
2009-12-24 10:00:00,6.58,6.59,6.58,6.58,363200.0,5.3005,5.3086,5.3005,5.3005,363200.0
2009-12-24 10:10:00,6.58,6.59,6.57,6.57,215200.0,5.3005,5.3086,5.2924,5.2924,215200.0
2009-12-24 10:20:00,6.57,6.57,6.55,6.57,255200.0,5.2924,5.2924,5.2763,5.2924,255200.0
2009-12-24 10:30:00,6.57,6.59,6.57,6.59,111600.0,5.2924,5.3086,5.2924,5.3086,111600.0
2009-12-24 10:40:00,6.59,6.59,6.58,6.59,127600.0,5.3086,5.3086,5.3005,5.3086,127600.0
2009-12-24 10:50:00,6.59,6.59,6.58,6.59,114800.0,5.3086,5.3086,5.3005,5.3086,114800.0
2009-12-24 11:00:00,6.59,6.59,6.58,6.58,109600.0,5.3086,5.3086,5.3005,5.3005,109600.0
2009-12-24 11:10:00,6.58,6.58,6.58,6.58,152800.0,5.3005,5.3005,5.3005,5.3005,152800.0
2009-12-24 11:20:00,6.58,6.58,6.57,6.58,232000.0,5.3005,5.3005,5.2924,5.3005,232000.0
2009-12-24 11:30:00,6.58,6.58,6.58,6.58,135600.0,5.3005,5.3005,5.3005,5.3005,135600.0
2009-12-24 11:40:00,6.58,6.59,6.58,6.59,335600.0,5.3005,5.3086,5.3005,5.3086,335600.0
2009-12-24 11:50:00,6.59,6.59,6.58,6.59,130400.0,5.3086,5.3086,5.3005,5.3086,130400.0
2009-12-24 12:00:00,6.59,6.59,6.58,6.59,89600.0,5.3086,5.3086,5.3005,5.3086,89600.0
2009-12-24 12:10:00,6.59,6.59,6.58,6.59,276000.0,5.3086,5.3086,5.3005,5.3086,276000.0
2009-12-24 12:20:00,6.58,6.59,6.58,6.58,296000.0,5.3005,5.3086,5.3005,5.3005,296000.0
2009-12-24 12:30:00,6.58,6.58,6.58,6.58,62400.0,5.3005,5.3005,5.3005,5.3005,62400.0
2009-12-24 12:40:00,6.58,6.58,6.57,6.58,302000.0,5.3005,5.3005,5.2924,5.3005,302000.0
2009-12-24 12:50:00,6.58,6.59,6.58,6.59,300000.0,5.3005,5.3086,5.3005,5.3086,300000.0
2009-12-28 09:30:00,6.61,6.68,6.58,6.6,167600.0,5.3247,5.3811,5.3005,5.3166,167600.0
2009-12-28 09:40:00,6.6,6.6,6.57,6.57,210800.0,5.3166,5.3166,5.2924,5.2924,210800.0
2009-12-28 09:50:00,6.57,6.57,6.54,6.54,191600.0,5.2924,5.2924,5.2683,5.2683,191600.0
2009-12-28 10:00:00,6.54,6.55,6.54,6.54,238800.0,5.2683,5.2763,5.2683,5.2683,238800.0
2009-12-28 10:10:00,6.54,6.54,6.51,6.52,410800.0,5.2683,5.2683,5.2441,5.2522,410800.0
2009-12-28 10:20:00,6.52,6.54,6.51,6.53,226800.0,5.2522,5.2683,5.2441,5.2602,226800.0
2009-12-28 10:30:00,6.53,6.53,6.53,6.53,50400.0,5.2602,5.2602,5.2602,5.2602,50400.0
2009-12-28 10:40:00,6.53,6.53,6.52,6.53,220800.0,5.2602,5.2602,5.2522,5.2602,220800.0
2009-12-28 10:50:00,6.53,6.54,6.53,6.54,98400.0,5.2602,5.2683,5.2602,5.2683,98400.0
2009-12-28 11:00:00,6.54,6.54,6.54,6.54,108000.0,5.2683,5.2683,5.2683,5.2683,108000.0
2009-12-28 11:10:00,6.54,6.56,6.54,6.55,230800.0,5.2683,5.2844,5.2683,5.2763,230800.0
2009-12-28 11:20:00,6.55,6.55,6.55,6.55,24000.0,5.2763,5.2763,5.2763,5.2763,24000.0
2009-12-28 11:30:00,6.55,6.56,6.55,6.56,52000.0,5.2763,5.2844,5.2763,5.2844,52000.0
2009-12-28 11:40:00,6.56,6.56,6.56,6.56,23600.0,5.2844,5.2844,5.2844,5.2844,23600.0
2009-12-28 11:50:00,6.56,6.56,6.55,6.56,64000.0,5.2844,5.2844,5.2763,5.2844,64000.0
2009-12-28 12:00:00,6.56,6.57,6.56,6.56,69200.0,5.2844,5.2924,5.2844,5.2844,69200.0
2009-12-28 12:10:00,6.56,6.57,6.56,6.57,55600.0,5.2844,5.2924,5.2844,5.2924,55600.0
2009-12-28 12:20:00,6.57,6.57,6.57,6.57,41600.0,5.2924,5.2924,5.2924,5.2924,41600.0
2009-12-28 12:30:00,6.57,6.57,6.57,6.57,34400.0,5.2924,5.2924,5.2924,5.2924,34400.0
2009-12-28 12:40:00,6.57,6.57,6.57,6.57,24400.0,5.2924,5.2924,5.2924,5.2924,24400.0
2009-12-28 12:50:00,6.57,6.57,6.57,6.57,40800.0,5.2924,5.2924,5.2924,5.2924,40800.0
2009-12-28 13:00:00,6.57,6.57,6.56,6.57,157200.0,5.2924,5.2924,5.2844,5.2924,157200.0
2009-12-28 13:10:00,6.57,6.57,6.53,6.53,317600.0,5.2924,5.2924,5.2602,5.2602,317600.0
2009-12-28 13:20:00,6.53,6.53,6.53,6.53,31200.0,5.2602,5.2602,5.2602,5.2602,31200.0
2009-12-28 13:30:00,6.53,6.54,6.53,6.53,119200.0,5.2602,5.2683,5.2602,5.2602,119200.0
2009-12-28 13:40:00,6.53,6.54,6.53,6.54,49200.0,5.2602,5.2683,5.2602,5.2683,49200.0
2009-12-28 13:50:00,6.54,6.54,6.54,6.54,80000.0,5.2683,5.2683,5.2683,5.2683,80000.0
2009-12-28 14:00:00,6.54,6.54,6.52,6.52,150400.0,5.2683,5.2683,5.2522,5.2522,150400.0
2009-12-28 14:10:00,6.52,6.53,6.51,6.52,179600.0,5.2522,5.2602,5.2441,5.2522,179600.0
2009-12-28 14:20:00,6.52,6.52,6.5,6.51,136000.0,5.2522,5.2522,5.2361,5.2441,136000.0
2009-12-28 14:30:00,6.51,6.52,6.5,6.5,200400.0,5.2441,5.2522,5.2361,5.2361,200400.0
2009-12-28 14:40:00,6.5,6.51,6.5,6.51,90800.0,5.2361,5.2441,5.2361,5.2441,90800.0
2009-12-28 14:50:00,6.51,6.52,6.51,6.52,118400.0,5.2441,5.2522,5.2441,5.2522,118400.0
2009-12-28 15:00:00,6.52,6.53,6.51,6.51,157600.0,5.2522,5.2602,5.2441,5.2441,157600.0
2009-12-28 15:10:00,6.52,6.52,6.51,6.51,103200.0,5.2522,5.2522,5.2441,5.2441,103200.0
2009-12-28 15:20:00,6.51,6.51,6.5,6.51,286400.0,5.2441,5.2441,5.2361,5.2441,286400.0
2009-12-28 15:30:00,6.51,6.52,6.51,6.51,345200.0,5.2441,5.2522,5.2441,5.2441,345200.0
2009-12-28 15:40:00,6.51,6.53,6.51,6.53,370000.0,5.2441,5.2602,5.2441,5.2602,370000.0
2009-12-28 15:50:00,6.53,6.53,6.52,6.53,699200.0,5.2602,5.2602,5.2522,5.2602,699200.0
2009-12-29 09:30:00,6.52,6.54,6.51,6.53,112400.0,5.2522,5.2683,5.2441,5.2602,112400.0
2009-12-29 09:40:00,6.53,6.55,6.53,6.55,107200.0,5.2602,5.2763,5.2602,5.2763,107200.0
2009-12-29 09:50:00,6.55,6.56,6.55,6.55,62000.0,5.2763,5.2844,5.2763,5.2763,62000.0
2009-12-29 10:00:00,6.55,6.55,6.54,6.55,98800.0,5.2763,5.2763,5.2683,5.2763,98800.0
2009-12-29 10:10:00,6.55,6.59,6.55,6.59,127200.0,5.2763,5.3086,5.2763,5.3086,127200.0
2009-12-29 10:20:00,6.58,6.59,6.57,6.58,132000.0,5.3005,5.3086,5.2924,5.3005,132000.0
2009-12-29 10:30:00,6.58,6.59,6.58,6.58,71600.0,5.3005,5.3086,5.3005,5.3005,71600.0
2009-12-29 10:40:00,6.58,6.6,6.58,6.59,171600.0,5.3005,5.3166,5.3005,5.3086,171600.0
2009-12-29 10:50:00,6.59,6.6,6.59,6.6,131200.0,5.3086,5.3166,5.3086,5.3166,131200.0
2009-12-29 11:00:00,6.6,6.6,6.58,6.58,160400.0,5.3166,5.3166,5.3005,5.3005,160400.0
2009-12-29 11:10:00,6.58,6.58,6.57,6.57,116800.0,5.3005,5.3005,5.2924,5.2924,116800.0
2009-12-29 11:20:00,6.57,6.58,6.57,6.58,47600.0,5.2924,5.3005,5.2924,5.3005,47600.0
2009-12-29 11:30:00,6.58,6.58,6.57,6.58,65600.0,5.3005,5.3005,5.2924,5.3005,65600.0
2009-12-29 11:40:00,6.57,6.58,6.56,6.57,204400.0,5.2924,5.3005,5.2844,5.2924,204400.0
2009-12-29 11:50:00,6.57,6.57,6.56,6.57,67200.0,5.2924,5.2924,5.2844,5.2924,67200.0
2009-12-29 12:00:00,6.57,6.57,6.57,6.57,36000.0,5.2924,5.2924,5.2924,5.2924,36000.0
2009-12-29 12:10:00,6.57,6.57,6.57,6.57,17200.0,5.2924,5.2924,5.2924,5.2924,17200.0
2009-12-29 12:20:00,6.57,6.57,6.57,6.57,47200.0,5.2924,5.2924,5.2924,5.2924,47200.0
2009-12-29 12:30:00,6.57,6.57,6.55,6.55,160400.0,5.2924,5.2924,5.2763,5.2763,160400.0
2009-12-29 12:40:00,6.55,6.56,6.55,6.56,44800.0,5.2763,5.2844,5.2763,5.2844,44800.0
2009-12-29 12:50:00,6.56,6.57,6.56,6.56,70400.0,5.2844,5.2924,5.2844,5.2844,70400.0
2009-12-29 13:00:00,6.56,6.56,6.56,6.56,25600.0,5.2844,5.2844,5.2844,5.2844,25600.0
2009-12-29 13:10:00,6.56,6.56,6.56,6.56,6800.0,5.2844,5.2844,5.2844,5.2844,6800.0
2009-12-29 13:20:00,6.56,6.56,6.56,6.56,38400.0,5.2844,5.2844,5.2844,5.2844,38400.0
2009-12-29 13:30:00,6.56,6.56,6.56,6.56,50000.0,5.2844,5.2844,5.2844,5.2844,50000.0
2009-12-29 13:40:00,6.56,6.56,6.56,6.56,66800.0,5.2844,5.2844,5.2844,5.2844,66800.0
2009-12-29 13:50:00,6.56,6.56,6.56,6.56,36400.0,5.2844,5.2844,5.2844,5.2844,36400.0
2009-12-29 14:00:00,6.56,6.57,6.56,6.56,95600.0,5.2844,5.2924,5.2844,5.2844,95600.0
2009-12-29 14:10:00,6.56,6.56,6.56,6.56,43200.0,5.2844,5.2844,5.2844,5.2844,43200.0
2009-12-29 14:20:00,6.56,6.56,6.55,6.55,152000.0,5.2844,5.2844,5.2763,5.2763,152000.0
2009-12-29 14:30:00,6.55,6.55,6.55,6.55,77200.0,5.2763,5.2763,5.2763,5.2763,77200.0
2009-12-29 14:40:00,6.55,6.55,6.55,6.55,40000.0,5.2763,5.2763,5.2763,5.2763,40000.0
2009-12-29 14:50:00,6.55,6.55,6.55,6.55,59600.0,5.2763,5.2763,5.2763,5.2763,59600.0
2009-12-29 15:00:00,6.55,6.56,6.55,6.55,111600.0,5.2763,5.2844,5.2763,5.2763,111600.0
2009-12-29 15:10:00,6.55,6.56,6.55,6.55,167600.0,5.2763,5.2844,5.2763,5.2763,167600.0
2009-12-29 15:20:00,6.56,6.56,6.55,6.56,105200.0,5.2844,5.2844,5.2763,5.2844,105200.0
2009-12-29 15:30:00,6.56,6.56,6.56,6.56,91600.0,5.2844,5.2844,5.2844,5.2844,91600.0
2009-12-29 15:40:00,6.56,6.57,6.56,6.57,94400.0,5.2844,5.2924,5.2844,5.2924,94400.0
2009-12-29 15:50:00,6.57,6.58,6.56,6.57,636400.0,5.2924,5.3005,5.2844,5.2924,636400.0
2009-12-30 09:30:00,6.61,6.62,6.57,6.59,108000.0,5.3247,5.3327,5.2924,5.3086,108000.0
2009-12-30 09:40:00,6.59,6.6,6.58,6.6,138000.0,5.3086,5.3166,5.3005,5.3166,138000.0
2009-12-30 09:50:00,6.6,6.6,6.59,6.6,100400.0,5.3166,5.3166,5.3086,5.3166,100400.0
2009-12-30 10:00:00,6.6,6.6,6.59,6.59,65600.0,5.3166,5.3166,5.3086,5.3086,65600.0
2009-12-30 10:10:00,6.59,6.59,6.57,6.58,102000.0,5.3086,5.3086,5.2924,5.3005,102000.0
2009-12-30 10:20:00,6.58,6.59,6.58,6.59,55600.0,5.3005,5.3086,5.3005,5.3086,55600.0
2009-12-30 10:30:00,6.59,6.59,6.57,6.57,67600.0,5.3086,5.3086,5.2924,5.2924,67600.0
2009-12-30 10:40:00,6.57,6.57,6.57,6.57,48400.0,5.2924,5.2924,5.2924,5.2924,48400.0
2009-12-30 10:50:00,6.57,6.57,6.55,6.55,188000.0,5.2924,5.2924,5.2763,5.2763,188000.0
2009-12-30 11:00:00,6.55,6.56,6.55,6.56,21200.0,5.2763,5.2844,5.2763,5.2844,21200.0
2009-12-30 11:10:00,6.56,6.57,6.56,6.56,44800.0,5.2844,5.2924,5.2844,5.2844,44800.0
2009-12-30 11:20:00,6.56,6.56,6.55,6.55,32400.0,5.2844,5.2844,5.2763,5.2763,32400.0
2009-12-30 11:30:00,6.55,6.56,6.55,6.55,92400.0,5.2763,5.2844,5.2763,5.2763,92400.0
2009-12-30 11:40:00,6.55,6.56,6.55,6.56,22000.0,5.2763,5.2844,5.2763,5.2844,22000.0
2009-12-30 11:50:00,6.56,6.57,6.56,6.56,51600.0,5.2844,5.2924,5.2844,5.2844,51600.0
2009-12-30 12:00:00,6.56,6.58,6.56,6.58,25200.0,5.2844,5.3005,5.2844,5.3005,25200.0
2009-12-30 12:10:00,6.58,6.58,6.56,6.56,57200.0,5.3005,5.3005,5.2844,5.2844,57200.0
2009-12-30 12:20:00,6.56,6.57,6.56,6.57,32000.0,5.2844,5.2924,5.2844,5.2924,32000.0
2009-12-30 12:30:00,6.57,6.58,6.57,6.57,38400.0,5.2924,5.3005,5.2924,5.2924,38400.0
2009-12-30 12:40:00,6.56,6.57,6.56,6.56,27600.0,5.2844,5.2924,5.2844,5.2844,27600.0
2009-12-30 12:50:00,6.56,6.56,6.56,6.56,16400.0,5.2844,5.2844,5.2844,5.2844,16400.0
2009-12-30 13:00:00,6.56,6.57,6.56,6.56,41200.0,5.2844,5.2924,5.2844,5.2844,41200.0
2009-12-30 13:10:00,6.56,6.57,6.55,6.56,115600.0,5.2844,5.2924,5.2763,5.2844,115600.0
2009-12-30 13:20:00,6.56,6.56,6.55,6.55,17600.0,5.2844,5.2844,5.2763,5.2763,17600.0
2009-12-30 13:30:00,6.56,6.56,6.55,6.55,32800.0,5.2844,5.2844,5.2763,5.2763,32800.0
2009-12-30 13:40:00,6.55,6.56,6.55,6.56,61600.0,5.2763,5.2844,5.2763,5.2844,61600.0
2009-12-30 13:50:00,6.56,6.56,6.55,6.55,56800.0,5.2844,5.2844,5.2763,5.2763,56800.0
2009-12-30 14:00:00,6.55,6.55,6.54,6.55,62400.0,5.2763,5.2763,5.2683,5.2763,62400.0
2009-12-30 14:10:00,6.55,6.55,6.54,6.54,110400.0,5.2763,5.2763,5.2683,5.2683,110400.0
2009-12-30 14:20:00,6.54,6.54,6.52,6.53,147600.0,5.2683,5.2683,5.2522,5.2602,147600.0
2009-12-30 14:30:00,6.53,6.54,6.53,6.54,44000.0,5.2602,5.2683,5.2602,5.2683,44000.0
2009-12-30 14:40:00,6.54,6.54,6.54,6.54,31600.0,5.2683,5.2683,5.2683,5.2683,31600.0
2009-12-30 14:50:00,6.54,6.54,6.54,6.54,48800.0,5.2683,5.2683,5.2683,5.2683,48800.0
2009-12-30 15:00:00,6.54,6.55,6.54,6.54,62400.0,5.2683,5.2763,5.2683,5.2683,62400.0
2009-12-30 15:10:00,6.54,6.55,6.53,6.53,95200.0,5.2683,5.2763,5.2602,5.2602,95200.0
2009-12-30 15:20:00,6.54,6.54,6.53,6.54,73200.0,5.2683,5.2683,5.2602,5.2683,73200.0
2009-12-30 15:30:00,6.54,6.55,6.54,6.54,158800.0,5.2683,5.2763,5.2683,5.2683,158800.0
2009-12-30 15:40:00,6.53,6.54,6.53,6.54,261600.0,5.2602,5.2683,5.2602,5.2683,261600.0
2009-12-30 15:50:00,6.54,6.55,6.54,6.55,294800.0,5.2683,5.2763,5.2683,5.2763,294800.0
2009-12-31 09:30:00,6.56,6.57,6.53,6.53,82800.0,5.2844,5.2924,5.2602,5.2602,82800.0
2009-12-31 09:40:00,6.53,6.55,6.52,6.55,45200.0,5.2602,5.2763,5.2522,5.2763,45200.0
2009-12-31 09:50:00,6.55,6.56,6.54,6.55,32000.0,5.2763,5.2844,5.2683,5.2763,32000.0
2009-12-31 10:00:00,6.55,6.56,6.55,6.56,15200.0,5.2763,5.2844,5.2763,5.2844,15200.0
2009-12-31 10:10:00,6.57,6.57,6.54,6.54,44000.0,5.2924,5.2924,5.2683,5.2683,44000.0
2009-12-31 10:20:00,6.54,6.54,6.53,6.54,22800.0,5.2683,5.2683,5.2602,5.2683,22800.0
2009-12-31 10:30:00,6.54,6.56,6.54,6.55,28800.0,5.2683,5.2844,5.2683,5.2763,28800.0
2009-12-31 10:40:00,6.56,6.56,6.55,6.56,19600.0,5.2844,5.2844,5.2763,5.2844,19600.0
2009-12-31 10:50:00,6.56,6.56,6.56,6.56,13600.0,5.2844,5.2844,5.2844,5.2844,13600.0
2009-12-31 11:00:00,6.56,6.56,6.55,6.55,36000.0,5.2844,5.2844,5.2763,5.2763,36000.0
2009-12-31 11:10:00,6.55,6.55,6.54,6.54,36800.0,5.2763,5.2763,5.2683,5.2683,36800.0
2009-12-31 11:20:00,6.54,6.54,6.54,6.54,31200.0,5.2683,5.2683,5.2683,5.2683,31200.0
2009-12-31 11:30:00,6.55,6.55,6.54,6.55,22000.0,5.2763,5.2763,5.2683,5.2763,22000.0
2009-12-31 11:40:00,6.55,6.55,6.55,6.55,32400.0,5.2763,5.2763,5.2763,5.2763,32400.0
2009-12-31 11:50:00,6.56,6.56,6.55,6.56,11200.0,5.2844,5.2844,5.2763,5.2844,11200.0
2009-12-31 12:00:00,6.56,6.56,6.55,6.55,32000.0,5.2844,5.2844,5.2763,5.2763,32000.0
2009-12-31 12:10:00,6.55,6.55,6.55,6.55,16000.0,5.2763,5.2763,5.2763,5.2763,16000.0
2009-12-31 12:20:00,6.55,6.55,6.55,6.55,12400.0,5.2763,5.2763,5.2763,5.2763,12400.0
2009-12-31 12:30:00,6.55,6.55,6.55,6.55,13200.0,5.2763,5.2763,5.2763,5.2763,13200.0
2009-12-31 12:40:00,6.55,6.56,6.55,6.56,20800.0,5.2763,5.2844,5.2763,5.2844,20800.0
2009-12-31 12:50:00,6.55,6.56,6.55,6.56,18000.0,5.2763,5.2844,5.2763,5.2844,18000.0
2009-12-31 13:00:00,6.55,6.56,6.55,6.56,16400.0,5.2763,5.2844,5.2763,5.2844,16400.0
2009-12-31 13:10:00,6.56,6.56,6.56,6.56,29200.0,5.2844,5.2844,5.2844,5.2844,29200.0
2009-12-31 13:20:00,6.56,6.56,6.56,6.56,12800.0,5.2844,5.2844,5.2844,5.2844,12800.0
2009-12-31 13:30:00,6.56,6.56,6.56,6.56,17600.0,5.2844,5.2844,5.2844,5.2844,17600.0
2009-12-31 13:40:00,6.56,6.56,6.56,6.56,9200.0,5.2844,5.2844,5.2844,5.2844,9200.0
2009-12-31 13:50:00,6.56,6.56,6.56,6.56,57600.0,5.2844,5.2844,5.2844,5.2844,57600.0
2009-12-31 14:00:00,6.56,6.56,6.56,6.56,21600.0,5.2844,5.2844,5.2844,5.2844,21600.0
2009-12-31 14:10:00,6.56,6.56,6.56,6.56,43200.0,5.2844,5.2844,5.2844,5.2844,43200.0
2009-12-31 14:20:00,6.56,6.56,6.56,6.56,20800.0,5.2844,5.2844,5.2844,5.2844,20800.0
2009-12-31 14:30:00,6.56,6.56,6.56,6.56,25600.0,5.2844,5.2844,5.2844,5.2844,25600.0
2009-12-31 14:40:00,6.56,6.56,6.56,6.56,57600.0,5.2844,5.2844,5.2844,5.2844,57600.0
2009-12-31 14:50:00,6.56,6.56,6.56,6.56,47200.0,5.2844,5.2844,5.2844,5.2844,47200.0
2009-12-31 15:00:00,6.56,6.56,6.56,6.56,55600.0,5.2844,5.2844,5.2844,5.2844,55600.0
2009-12-31 15:10:00,6.56,6.56,6.56,6.56,30000.0,5.2844,5.2844,5.2844,5.2844,30000.0
2009-12-31 15:20:00,6.56,6.56,6.55,6.56,123600.0,5.2844,5.2844,5.2763,5.2844,123600.0
2009-12-31 15:30:00,6.56,6.56,6.55,6.56,148400.0,5.2844,5.2844,5.2763,5.2844,148400.0
2009-12-31 15:40:00,6.56,6.56,6.53,6.53,281600.0,5.2844,5.2844,5.2602,5.2602,281600.0
2009-12-31 15:50:00,6.53,6.53,6.52,6.52,524000.0,5.2602,5.2602,5.2522,5.2522,524000.0
2010-01-04 09:30:00,6.56,6.58,6.55,6.58,126800.0,5.2844,5.3005,5.2763,5.3005,126800.0
2010-01-04 09:40:00,6.58,6.58,6.56,6.56,111200.0,5.3005,5.3005,5.2844,5.2844,111200.0
2010-01-04 09:50:00,6.56,6.56,6.53,6.55,178400.0,5.2844,5.2844,5.2602,5.2763,178400.0
2010-01-04 10:00:00,6.55,6.57,6.54,6.55,149200.0,5.2763,5.2924,5.2683,5.2763,149200.0
2010-01-04 10:10:00,6.55,6.55,6.53,6.54,56000.0,5.2763,5.2763,5.2602,5.2683,56000.0
2010-01-04 10:20:00,6.54,6.57,6.54,6.57,47600.0,5.2683,5.2924,5.2683,5.2924,47600.0
2010-01-04 10:30:00,6.57,6.59,6.57,6.58,54000.0,5.2924,5.3086,5.2924,5.3005,54000.0
2010-01-04 10:40:00,6.58,6.59,6.58,6.58,59600.0,5.3005,5.3086,5.3005,5.3005,59600.0
2010-01-04 10:50:00,6.58,6.59,6.58,6.58,37200.0,5.3005,5.3086,5.3005,5.3005,37200.0
2010-01-04 11:00:00,6.58,6.59,6.58,6.59,60000.0,5.3005,5.3086,5.3005,5.3086,60000.0
2010-01-04 11:10:00,6.59,6.59,6.58,6.58,43200.0,5.3086,5.3086,5.3005,5.3005,43200.0
2010-01-04 11:20:00,6.58,6.58,6.58,6.58,39600.0,5.3005,5.3005,5.3005,5.3005,39600.0
2010-01-04 11:30:00,6.58,6.59,6.58,6.59,54400.0,5.3005,5.3086,5.3005,5.3086,54400.0
2010-01-04 11:40:00,6.59,6.6,6.59,6.6,127600.0,5.3086,5.3166,5.3086,5.3166,127600.0
2010-01-04 11:50:00,6.59,6.6,6.59,6.6,62400.0,5.3086,5.3166,5.3086,5.3166,62400.0
2010-01-04 12:00:00,6.6,6.6,6.59,6.59,42800.0,5.3166,5.3166,5.3086,5.3086,42800.0
2010-01-04 12:10:00,6.59,6.6,6.59,6.59,34000.0,5.3086,5.3166,5.3086,5.3086,34000.0
2010-01-04 12:20:00,6.6,6.6,6.59,6.6,36000.0,5.3166,5.3166,5.3086,5.3166,36000.0
2010-01-04 12:30:00,6.6,6.6,6.59,6.6,50000.0,5.3166,5.3166,5.3086,5.3166,50000.0
2010-01-04 12:40:00,6.59,6.59,6.59,6.59,21200.0,5.3086,5.3086,5.3086,5.3086,21200.0
2010-01-04 12:50:00,6.59,6.61,6.59,6.61,112000.0,5.3086,5.3247,5.3086,5.3247,112000.0
2010-01-04 13:00:00,6.61,6.62,6.61,6.62,200800.0,5.3247,5.3327,5.3247,5.3327,200800.0
2010-01-04 13:10:00,6.62,6.63,6.62,6.63,143200.0,5.3327,5.3408,5.3327,5.3408,143200.0
2010-01-04 13:20:00,6.63,6.63,6.63,6.63,17200.0,5.3408,5.3408,5.3408,5.3408,17200.0
2010-01-04 13:30:00,6.63,6.63,6.61,6.61,51200.0,5.3408,5.3408,5.3247,5.3247,51200.0
2010-01-04 13:40:00,6.61,6.62,6.61,6.62,97600.0,5.3247,5.3327,5.3247,5.3327,97600.0
2010-01-04 13:50:00,6.62,6.62,6.6,6.61,195200.0,5.3327,5.3327,5.3166,5.3247,195200.0
2010-01-04 14:00:00,6.61,6.61,6.6,6.61,94800.0,5.3247,5.3247,5.3166,5.3247,94800.0
2010-01-04 14:10:00,6.61,6.61,6.6,6.6,56800.0,5.3247,5.3247,5.3166,5.3166,56800.0
2010-01-04 14:20:00,6.6,6.6,6.59,6.59,30400.0,5.3166,5.3166,5.3086,5.3086,30400.0
2010-01-04 14:30:00,6.59,6.6,6.59,6.59,50000.0,5.3086,5.3166,5.3086,5.3086,50000.0
2010-01-04 14:40:00,6.59,6.6,6.59,6.6,96400.0,5.3086,5.3166,5.3086,5.3166,96400.0
2010-01-04 14:50:00,6.6,6.6,6.59,6.59,69600.0,5.3166,5.3166,5.3086,5.3086,69600.0
2010-01-04 15:00:00,6.59,6.59,6.59,6.59,98000.0,5.3086,5.3086,5.3086,5.3086,98000.0
2010-01-04 15:10:00,6.59,6.59,6.58,6.59,112000.0,5.3086,5.3086,5.3005,5.3086,112000.0
2010-01-04 15:20:00,6.58,6.59,6.58,6.58,73600.0,5.3005,5.3086,5.3005,5.3005,73600.0
2010-01-04 15:30:00,6.58,6.58,6.57,6.58,88400.0,5.3005,5.3005,5.2924,5.3005,88400.0
2010-01-04 15:40:00,6.58,6.59,6.57,6.58,276000.0,5.3005,5.3086,5.2924,5.3005,276000.0
2010-01-04 15:50:00,6.58,6.6,6.58,6.6,551200.0,5.3005,5.3166,5.3005,5.3166,551200.0
2010-01-05 09:30:00,6.56,6.59,6.56,6.57,63600.0,5.2844,5.3086,5.2844,5.2924,63600.0
2010-01-05 09:40:00,6.57,6.59,6.56,6.58,122000.0,5.2924,5.3086,5.2844,5.3005,122000.0
2010-01-05 09:50:00,6.58,6.58,6.56,6.56,97600.0,5.3005,5.3005,5.2844,5.2844,97600.0
2010-01-05 10:00:00,6.56,6.58,6.55,6.57,151600.0,5.2844,5.3005,5.2763,5.2924,151600.0
2010-01-05 10:10:00,6.57,6.58,6.56,6.57,90400.0,5.2924,5.3005,5.2844,5.2924,90400.0
2010-01-05 10:20:00,6.57,6.57,6.56,6.57,163600.0,5.2924,5.2924,5.2844,5.2924,163600.0
2010-01-05 10:30:00,6.56,6.56,6.55,6.55,129600.0,5.2844,5.2844,5.2763,5.2763,129600.0
2010-01-05 10:40:00,6.55,6.56,6.54,6.55,130800.0,5.2763,5.2844,5.2683,5.2763,130800.0
2010-01-05 10:50:00,6.55,6.57,6.55,6.57,106400.0,5.2763,5.2924,5.2763,5.2924,106400.0
2010-01-05 11:00:00,6.56,6.57,6.56,6.56,123200.0,5.2844,5.2924,5.2844,5.2844,123200.0
2010-01-05 11:10:00,6.56,6.57,6.56,6.56,200800.0,5.2844,5.2924,5.2844,5.2844,200800.0
2010-01-05 11:20:00,6.56,6.57,6.55,6.56,141200.0,5.2844,5.2924,5.2763,5.2844,141200.0
2010-01-05 11:30:00,6.56,6.57,6.56,6.56,75600.0,5.2844,5.2924,5.2844,5.2844,75600.0
2010-01-05 11:40:00,6.56,6.57,6.56,6.56,167200.0,5.2844,5.2924,5.2844,5.2844,167200.0
2010-01-05 11:50:00,6.56,6.57,6.55,6.56,372400.0,5.2844,5.2924,5.2763,5.2844,372400.0
2010-01-05 12:00:00,6.56,6.57,6.55,6.56,112800.0,5.2844,5.2924,5.2763,5.2844,112800.0
2010-01-05 12:10:00,6.56,6.57,6.56,6.56,65200.0,5.2844,5.2924,5.2844,5.2844,65200.0
2010-01-05 12:20:00,6.56,6.57,6.56,6.56,149200.0,5.2844,5.2924,5.2844,5.2844,149200.0
2010-01-05 12:30:00,6.56,6.57,6.56,6.56,74800.0,5.2844,5.2924,5.2844,5.2844,74800.0
2010-01-05 12:40:00,6.56,6.57,6.56,6.56,145600.0,5.2844,5.2924,5.2844,5.2844,145600.0
2010-01-05 12:50:00,6.56,6.56,6.55,6.56,108000.0,5.2844,5.2844,5.2763,5.2844,108000.0
2010-01-05 13:00:00,6.56,6.56,6.56,6.56,122400.0,5.2844,5.2844,5.2844,5.2844,122400.0
2010-01-05 13:10:00,6.56,6.56,6.55,6.55,446800.0,5.2844,5.2844,5.2763,5.2763,446800.0
2010-01-05 13:20:00,6.55,6.55,6.54,6.55,202000.0,5.2763,5.2763,5.2683,5.2763,202000.0
2010-01-05 13:30:00,6.55,6.55,6.54,6.54,111600.0,5.2763,5.2763,5.2683,5.2683,111600.0
2010-01-05 13:40:00,6.54,6.55,6.54,6.54,77200.0,5.2683,5.2763,5.2683,5.2683,77200.0
2010-01-05 13:50:00,6.54,6.55,6.54,6.55,102800.0,5.2683,5.2763,5.2683,5.2763,102800.0
2010-01-05 14:00:00,6.54,6.55,6.54,6.54,106000.0,5.2683,5.2763,5.2683,5.2683,106000.0
2010-01-05 14:10:00,6.54,6.55,6.54,6.55,136400.0,5.2683,5.2763,5.2683,5.2763,136400.0
2010-01-05 14:20:00,6.55,6.56,6.55,6.56,111200.0,5.2763,5.2844,5.2763,5.2844,111200.0
2010-01-05 14:30:00,6.56,6.56,6.56,6.56,20000.0,5.2844,5.2844,5.2844,5.2844,20000.0
2010-01-05 14:40:00,6.56,6.56,6.56,6.56,62800.0,5.2844,5.2844,5.2844,5.2844,62800.0
2010-01-05 14:50:00,6.56,6.56,6.56,6.56,115200.0,5.2844,5.2844,5.2844,5.2844,115200.0
2010-01-05 15:00:00,6.56,6.57,6.56,6.56,69600.0,5.2844,5.2924,5.2844,5.2844,69600.0
2010-01-05 15:10:00,6.56,6.57,6.56,6.57,38800.0,5.2844,5.2924,5.2844,5.2924,38800.0
2010-01-05 15:20:00,6.57,6.57,6.56,6.57,191200.0,5.2924,5.2924,5.2844,5.2924,191200.0
2010-01-05 15:30:00,6.57,6.59,6.57,6.57,123200.0,5.2924,5.3086,5.2924,5.2924,123200.0
2010-01-05 15:40:00,6.57,6.58,6.57,6.58,129200.0,5.2924,5.3005,5.2924,5.3005,129200.0
2010-01-05 15:50:00,6.58,6.59,6.58,6.59,434800.0,5.3005,5.3086,5.3005,5.3086,434800.0
2010-01-06 09:30:00,6.62,6.62,6.55,6.61,138800.0,5.3327,5.3327,5.2763,5.3247,138800.0
2010-01-06 09:40:00,6.61,6.61,6.57,6.58,100400.0,5.3247,5.3247,5.2924,5.3005,100400.0
2010-01-06 09:50:00,6.58,6.58,6.56,6.57,331200.0,5.3005,5.3005,5.2844,5.2924,331200.0
2010-01-06 10:00:00,6.57,6.59,6.57,6.57,104800.0,5.2924,5.3086,5.2924,5.2924,104800.0
2010-01-06 10:10:00,6.58,6.59,6.57,6.59,273600.0,5.3005,5.3086,5.2924,5.3086,273600.0
2010-01-06 10:20:00,6.59,6.59,6.57,6.58,80800.0,5.3086,5.3086,5.2924,5.3005,80800.0
2010-01-06 10:30:00,6.58,6.58,6.57,6.58,326800.0,5.3005,5.3005,5.2924,5.3005,326800.0
2010-01-06 10:40:00,6.58,6.58,6.57,6.58,125600.0,5.3005,5.3005,5.2924,5.3005,125600.0
2010-01-06 10:50:00,6.58,6.58,6.57,6.58,51600.0,5.3005,5.3005,5.2924,5.3005,51600.0
2010-01-06 11:00:00,6.58,6.58,6.57,6.58,93200.0,5.3005,5.3005,5.2924,5.3005,93200.0
2010-01-06 11:10:00,6.58,6.59,6.58,6.59,114400.0,5.3005,5.3086,5.3005,5.3086,114400.0
2010-01-06 11:20:00,6.59,6.59,6.59,6.59,118400.0,5.3086,5.3086,5.3086,5.3086,118400.0
2010-01-06 11:30:00,6.59,6.59,6.58,6.59,84400.0,5.3086,5.3086,5.3005,5.3086,84400.0
2010-01-06 11:40:00,6.59,6.6,6.59,6.59,62800.0,5.3086,5.3166,5.3086,5.3086,62800.0
2010-01-06 11:50:00,6.59,6.6,6.58,6.58,209600.0,5.3086,5.3166,5.3005,5.3005,209600.0
2010-01-06 12:00:00,6.58,6.59,6.58,6.59,118800.0,5.3005,5.3086,5.3005,5.3086,118800.0
2010-01-06 12:10:00,6.59,6.59,6.57,6.58,107600.0,5.3086,5.3086,5.2924,5.3005,107600.0
2010-01-06 12:20:00,6.58,6.59,6.57,6.58,116400.0,5.3005,5.3086,5.2924,5.3005,116400.0
2010-01-06 12:30:00,6.58,6.59,6.58,6.58,54800.0,5.3005,5.3086,5.3005,5.3005,54800.0
2010-01-06 12:40:00,6.58,6.59,6.58,6.59,179200.0,5.3005,5.3086,5.3005,5.3086,179200.0
2010-01-06 12:50:00,6.59,6.6,6.59,6.59,50000.0,5.3086,5.3166,5.3086,5.3086,50000.0
2010-01-06 13:00:00,6.59,6.59,6.59,6.59,167200.0,5.3086,5.3086,5.3086,5.3086,167200.0
2010-01-06 13:10:00,6.59,6.59,6.59,6.59,43600.0,5.3086,5.3086,5.3086,5.3086,43600.0
2010-01-06 13:20:00,6.59,6.59,6.58,6.59,142000.0,5.3086,5.3086,5.3005,5.3086,142000.0
2010-01-06 13:30:00,6.59,6.59,6.59,6.59,84800.0,5.3086,5.3086,5.3086,5.3086,84800.0
2010-01-06 13:40:00,6.59,6.59,6.59,6.59,60400.0,5.3086,5.3086,5.3086,5.3086,60400.0
2010-01-06 13:50:00,6.59,6.59,6.59,6.59,129200.0,5.3086,5.3086,5.3086,5.3086,129200.0
2010-01-06 14:00:00,6.59,6.6,6.59,6.6,58000.0,5.3086,5.3166,5.3086,5.3166,58000.0
2010-01-06 14:10:00,6.6,6.6,6.59,6.59,65600.0,5.3166,5.3166,5.3086,5.3086,65600.0
2010-01-06 14:20:00,6.59,6.6,6.59,6.6,104800.0,5.3086,5.3166,5.3086,5.3166,104800.0
2010-01-06 14:30:00,6.6,6.62,6.6,6.61,181200.0,5.3166,5.3327,5.3166,5.3247,181200.0
2010-01-06 14:40:00,6.6,6.61,6.6,6.61,75600.0,5.3166,5.3247,5.3166,5.3247,75600.0
2010-01-06 14:50:00,6.6,6.61,6.6,6.61,34400.0,5.3166,5.3247,5.3166,5.3247,34400.0
2010-01-06 15:00:00,6.6,6.61,6.59,6.6,205200.0,5.3166,5.3247,5.3086,5.3166,205200.0
2010-01-06 15:10:00,6.6,6.61,6.6,6.61,72400.0,5.3166,5.3247,5.3166,5.3247,72400.0
2010-01-06 15:20:00,6.6,6.61,6.6,6.61,213200.0,5.3166,5.3247,5.3166,5.3247,213200.0
2010-01-06 15:30:00,6.61,6.61,6.59,6.6,539200.0,5.3247,5.3247,5.3086,5.3166,539200.0
2010-01-06 15:40:00,6.6,6.6,6.59,6.6,518800.0,5.3166,5.3166,5.3086,5.3166,518800.0
2010-01-06 15:50:00,6.6,6.61,6.6,6.61,416000.0,5.3166,5.3247,5.3166,5.3247,416000.0
2010-01-07 09:30:00,6.5,6.63,6.5,6.63,199600.0,5.2361,5.3408,5.2361,5.3408,199600.0
2010-01-07 09:40:00,6.63,6.63,6.58,6.6,98000.0,5.3408,5.3408,5.3005,5.3166,98000.0
2010-01-07 09:50:00,6.6,6.6,6.58,6.59,82800.0,5.3166,5.3166,5.3005,5.3086,82800.0
2010-01-07 10:00:00,6.59,6.6,6.59,6.59,47600.0,5.3086,5.3166,5.3086,5.3086,47600.0
2010-01-07 10:10:00,6.59,6.61,6.59,6.6,54400.0,5.3086,5.3247,5.3086,5.3166,54400.0
2010-01-07 10:20:00,6.6,6.6,6.59,6.6,56800.0,5.3166,5.3166,5.3086,5.3166,56800.0
2010-01-07 10:30:00,6.6,6.62,6.6,6.61,31200.0,5.3166,5.3327,5.3166,5.3247,31200.0
2010-01-07 10:40:00,6.61,6.64,6.61,6.64,100400.0,5.3247,5.3488,5.3247,5.3488,100400.0
2010-01-07 10:50:00,6.65,6.65,6.63,6.65,136000.0,5.3569,5.3569,5.3408,5.3569,136000.0
2010-01-07 11:00:00,6.65,6.65,6.62,6.62,67200.0,5.3569,5.3569,5.3327,5.3327,67200.0
2010-01-07 11:10:00,6.62,6.62,6.61,6.61,63200.0,5.3327,5.3327,5.3247,5.3247,63200.0
2010-01-07 11:20:00,6.61,6.61,6.6,6.6,180400.0,5.3247,5.3247,5.3166,5.3166,180400.0
2010-01-07 11:30:00,6.6,6.61,6.6,6.61,105200.0,5.3166,5.3247,5.3166,5.3247,105200.0
2010-01-07 11:40:00,6.61,6.62,6.6,6.6,267200.0,5.3247,5.3327,5.3166,5.3166,267200.0
2010-01-07 11:50:00,6.6,6.61,6.6,6.61,20400.0,5.3166,5.3247,5.3166,5.3247,20400.0
2010-01-07 12:00:00,6.6,6.61,6.6,6.6,44000.0,5.3166,5.3247,5.3166,5.3166,44000.0
2010-01-07 12:10:00,6.6,6.61,6.59,6.61,110000.0,5.3166,5.3247,5.3086,5.3247,110000.0
2010-01-07 12:20:00,6.61,6.61,6.6,6.61,112000.0,5.3247,5.3247,5.3166,5.3247,112000.0
2010-01-07 12:30:00,6.61,6.62,6.6,6.6,61200.0,5.3247,5.3327,5.3166,5.3166,61200.0
2010-01-07 12:40:00,6.61,6.61,6.6,6.61,71200.0,5.3247,5.3247,5.3166,5.3247,71200.0
2010-01-07 12:50:00,6.61,6.61,6.6,6.6,37600.0,5.3247,5.3247,5.3166,5.3166,37600.0
2010-01-07 13:00:00,6.6,6.61,6.6,6.61,80000.0,5.3166,5.3247,5.3166,5.3247,80000.0
2010-01-07 13:10:00,6.61,6.62,6.61,6.61,41600.0,5.3247,5.3327,5.3247,5.3247,41600.0
2010-01-07 13:20:00,6.61,6.61,6.61,6.61,38400.0,5.3247,5.3247,5.3247,5.3247,38400.0
2010-01-07 13:30:00,6.61,6.63,6.61,6.63,82400.0,5.3247,5.3408,5.3247,5.3408,82400.0
2010-01-07 13:40:00,6.63,6.63,6.62,6.62,33200.0,5.3408,5.3408,5.3327,5.3327,33200.0
2010-01-07 13:50:00,6.62,6.63,6.62,6.63,66000.0,5.3327,5.3408,5.3327,5.3408,66000.0
2010-01-07 14:00:00,6.63,6.63,6.62,6.63,48400.0,5.3408,5.3408,5.3327,5.3408,48400.0
2010-01-07 14:10:00,6.63,6.63,6.62,6.63,57600.0,5.3408,5.3408,5.3327,5.3408,57600.0
2010-01-07 14:20:00,6.63,6.63,6.62,6.63,52000.0,5.3408,5.3408,5.3327,5.3408,52000.0
2010-01-07 14:30:00,6.63,6.64,6.62,6.64,102800.0,5.3408,5.3488,5.3327,5.3488,102800.0
2010-01-07 14:40:00,6.64,6.64,6.64,6.64,70800.0,5.3488,5.3488,5.3488,5.3488,70800.0
2010-01-07 14:50:00,6.64,6.64,6.63,6.64,126000.0,5.3488,5.3488,5.3408,5.3488,126000.0
2010-01-07 15:00:00,6.64,6.64,6.62,6.64,207600.0,5.3488,5.3488,5.3327,5.3488,207600.0
2010-01-07 15:10:00,6.64,6.64,6.63,6.64,130400.0,5.3488,5.3488,5.3408,5.3488,130400.0
2010-01-07 15:20:00,6.64,6.64,6.63,6.63,136400.0,5.3488,5.3488,5.3408,5.3408,136400.0
2010-01-07 15:30:00,6.63,6.65,6.63,6.65,185200.0,5.3408,5.3569,5.3408,5.3569,185200.0
2010-01-07 15:40:00,6.65,6.66,6.65,6.66,172000.0,5.3569,5.3649,5.3569,5.3649,172000.0
2010-01-07 15:50:00,6.66,6.66,6.66,6.66,346800.0,5.3649,5.3649,5.3649,5.3649,346800.0
2010-01-08 09:30:00,6.64,6.67,6.63,6.63,82800.0,5.3488,5.373,5.3408,5.3408,82800.0
2010-01-08 09:40:00,6.63,6.66,6.62,6.66,37200.0,5.3408,5.3649,5.3327,5.3649,37200.0
2010-01-08 09:50:00,6.66,6.66,6.62,6.66,46800.0,5.3649,5.3649,5.3327,5.3649,46800.0
2010-01-08 10:00:00,6.66,6.67,6.64,6.64,76000.0,5.3649,5.373,5.3488,5.3488,76000.0
2010-01-08 10:10:00,6.64,6.66,6.63,6.64,73200.0,5.3488,5.3649,5.3408,5.3488,73200.0
2010-01-08 10:20:00,6.64,6.65,6.63,6.64,41600.0,5.3488,5.3569,5.3408,5.3488,41600.0
2010-01-08 10:30:00,6.64,6.66,6.63,6.65,59200.0,5.3488,5.3649,5.3408,5.3569,59200.0
2010-01-08 10:40:00,6.65,6.66,6.62,6.63,94800.0,5.3569,5.3649,5.3327,5.3408,94800.0
2010-01-08 10:50:00,6.63,6.66,6.63,6.66,27200.0,5.3408,5.3649,5.3408,5.3649,27200.0
2010-01-08 11:00:00,6.66,6.66,6.64,6.65,40400.0,5.3649,5.3649,5.3488,5.3569,40400.0
2010-01-08 11:10:00,6.65,6.65,6.64,6.65,44400.0,5.3569,5.3569,5.3488,5.3569,44400.0
2010-01-08 11:20:00,6.66,6.66,6.65,6.65,25200.0,5.3649,5.3649,5.3569,5.3569,25200.0
2010-01-08 11:30:00,6.64,6.65,6.64,6.64,30000.0,5.3488,5.3569,5.3488,5.3488,30000.0
2010-01-08 11:40:00,6.64,6.65,6.64,6.65,78400.0,5.3488,5.3569,5.3488,5.3569,78400.0
2010-01-08 11:50:00,6.65,6.65,6.64,6.64,118800.0,5.3569,5.3569,5.3488,5.3488,118800.0
2010-01-08 12:00:00,6.64,6.64,6.64,6.64,19600.0,5.3488,5.3488,5.3488,5.3488,19600.0
2010-01-08 12:10:00,6.64,6.64,6.64,6.64,21600.0,5.3488,5.3488,5.3488,5.3488,21600.0
2010-01-08 12:20:00,6.63,6.64,6.63,6.64,20400.0,5.3408,5.3488,5.3408,5.3488,20400.0
2010-01-08 12:30:00,6.64,6.64,6.63,6.64,60000.0,5.3488,5.3488,5.3408,5.3488,60000.0
2010-01-08 12:40:00,6.64,6.65,6.64,6.65,92400.0,5.3488,5.3569,5.3488,5.3569,92400.0
2010-01-08 12:50:00,6.65,6.66,6.64,6.66,78000.0,5.3569,5.3649,5.3488,5.3649,78000.0
2010-01-08 13:00:00,6.66,6.66,6.66,6.66,22400.0,5.3649,5.3649,5.3649,5.3649,22400.0
2010-01-08 13:10:00,6.66,6.66,6.66,6.66,25600.0,5.3649,5.3649,5.3649,5.3649,25600.0
2010-01-08 13:20:00,6.66,6.66,6.65,6.66,38000.0,5.3649,5.3649,5.3569,5.3649,38000.0
2010-01-08 13:30:00,6.66,6.68,6.66,6.67,89600.0,5.3649,5.3811,5.3649,5.373,89600.0
2010-01-08 13:40:00,6.67,6.67,6.66,6.67,77600.0,5.373,5.373,5.3649,5.373,77600.0
2010-01-08 13:50:00,6.67,6.67,6.66,6.66,49600.0,5.373,5.373,5.3649,5.3649,49600.0
2010-01-08 14:00:00,6.66,6.66,6.65,6.65,32800.0,5.3649,5.3649,5.3569,5.3569,32800.0
2010-01-08 14:10:00,6.65,6.68,6.65,6.67,207200.0,5.3569,5.3811,5.3569,5.373,207200.0
2010-01-08 14:20:00,6.67,6.67,6.67,6.67,48400.0,5.373,5.373,5.373,5.373,48400.0
2010-01-08 14:30:00,6.67,6.67,6.67,6.67,67600.0,5.373,5.373,5.373,5.373,67600.0
2010-01-08 14:40:00,6.67,6.68,6.67,6.68,124400.0,5.373,5.3811,5.373,5.3811,124400.0
2010-01-08 14:50:00,6.67,6.68,6.67,6.67,108000.0,5.373,5.3811,5.373,5.373,108000.0
2010-01-08 15:00:00,6.68,6.68,6.67,6.67,72000.0,5.3811,5.3811,5.373,5.373,72000.0
2010-01-08 15:10:00,6.67,6.68,6.67,6.68,80000.0,5.373,5.3811,5.373,5.3811,80000.0
2010-01-08 15:20:00,6.68,6.68,6.67,6.68,122000.0,5.3811,5.3811,5.373,5.3811,122000.0
2010-01-08 15:30:00,6.68,6.7,6.68,6.7,220400.0,5.3811,5.3972,5.3811,5.3972,220400.0
2010-01-08 15:40:00,6.7,6.73,6.7,6.73,556800.0,5.3972,5.4213,5.3972,5.4213,556800.0
2010-01-08 15:50:00,6.73,6.73,6.72,6.73,528400.0,5.4213,5.4213,5.4133,5.4213,528400.0
2010-01-11 09:30:00,6.68,6.73,6.68,6.72,150000.0,5.3811,5.4213,5.3811,5.4133,150000.0
2010-01-11 09:40:00,6.72,6.72,6.68,6.68,59600.0,5.4133,5.4133,5.3811,5.3811,59600.0
2010-01-11 09:50:00,6.68,6.7,6.68,6.7,90800.0,5.3811,5.3972,5.3811,5.3972,90800.0
2010-01-11 10:00:00,6.7,6.71,6.68,6.68,128000.0,5.3972,5.4052,5.3811,5.3811,128000.0
2010-01-11 10:10:00,6.69,6.71,6.68,6.71,118400.0,5.3891,5.4052,5.3811,5.4052,118400.0
2010-01-11 10:20:00,6.71,6.71,6.7,6.71,39200.0,5.4052,5.4052,5.3972,5.4052,39200.0
2010-01-11 10:30:00,6.71,6.71,6.69,6.7,69600.0,5.4052,5.4052,5.3891,5.3972,69600.0
2010-01-11 10:40:00,6.7,6.7,6.69,6.7,86000.0,5.3972,5.3972,5.3891,5.3972,86000.0
2010-01-11 10:50:00,6.7,6.71,6.7,6.7,66000.0,5.3972,5.4052,5.3972,5.3972,66000.0
2010-01-11 11:00:00,6.7,6.7,6.67,6.68,72800.0,5.3972,5.3972,5.373,5.3811,72800.0
2010-01-11 11:10:00,6.68,6.69,6.67,6.69,36000.0,5.3811,5.3891,5.373,5.3891,36000.0
2010-01-11 11:20:00,6.69,6.69,6.68,6.68,50000.0,5.3891,5.3891,5.3811,5.3811,50000.0
2010-01-11 11:30:00,6.68,6.7,6.68,6.69,58000.0,5.3811,5.3972,5.3811,5.3891,58000.0
2010-01-11 11:40:00,6.69,6.7,6.68,6.69,68800.0,5.3891,5.3972,5.3811,5.3891,68800.0
2010-01-11 11:50:00,6.69,6.71,6.69,6.71,30000.0,5.3891,5.4052,5.3891,5.4052,30000.0
2010-01-11 12:00:00,6.71,6.72,6.7,6.7,53600.0,5.4052,5.4133,5.3972,5.3972,53600.0
2010-01-11 12:10:00,6.7,6.71,6.7,6.71,34400.0,5.3972,5.4052,5.3972,5.4052,34400.0
2010-01-11 12:20:00,6.71,6.71,6.71,6.71,14000.0,5.4052,5.4052,5.4052,5.4052,14000.0
2010-01-11 12:30:00,6.71,6.71,6.71,6.71,38800.0,5.4052,5.4052,5.4052,5.4052,38800.0
2010-01-11 12:40:00,6.71,6.71,6.7,6.7,52400.0,5.4052,5.4052,5.3972,5.3972,52400.0
2010-01-11 12:50:00,6.7,6.71,6.7,6.7,254000.0,5.3972,5.4052,5.3972,5.3972,254000.0
2010-01-11 13:00:00,6.7,6.7,6.69,6.7,12000.0,5.3972,5.3972,5.3891,5.3972,12000.0
2010-01-11 13:10:00,6.7,6.7,6.7,6.7,39200.0,5.3972,5.3972,5.3972,5.3972,39200.0
2010-01-11 13:20:00,6.7,6.7,6.7,6.7,9200.0,5.3972,5.3972,5.3972,5.3972,9200.0
2010-01-11 13:30:00,6.7,6.7,6.7,6.7,8400.0,5.3972,5.3972,5.3972,5.3972,8400.0
2010-01-11 13:40:00,6.7,6.71,6.7,6.7,58400.0,5.3972,5.4052,5.3972,5.3972,58400.0
2010-01-11 13:50:00,6.71,6.71,6.7,6.71,21200.0,5.4052,5.4052,5.3972,5.4052,21200.0
2010-01-11 14:00:00,6.7,6.7,6.69,6.7,56800.0,5.3972,5.3972,5.3891,5.3972,56800.0
2010-01-11 14:10:00,6.7,6.7,6.69,6.7,51200.0,5.3972,5.3972,5.3891,5.3972,51200.0
2010-01-11 14:20:00,6.7,6.7,6.7,6.7,14800.0,5.3972,5.3972,5.3972,5.3972,14800.0
2010-01-11 14:30:00,6.69,6.7,6.69,6.7,49600.0,5.3891,5.3972,5.3891,5.3972,49600.0
2010-01-11 14:40:00,6.69,6.7,6.69,6.69,38800.0,5.3891,5.3972,5.3891,5.3891,38800.0
2010-01-11 14:50:00,6.69,6.69,6.69,6.69,18000.0,5.3891,5.3891,5.3891,5.3891,18000.0
2010-01-11 15:00:00,6.69,6.7,6.69,6.7,48400.0,5.3891,5.3972,5.3891,5.3972,48400.0
2010-01-11 15:10:00,6.69,6.7,6.69,6.7,72800.0,5.3891,5.3972,5.3891,5.3972,72800.0
2010-01-11 15:20:00,6.7,6.7,6.69,6.7,57200.0,5.3972,5.3972,5.3891,5.3972,57200.0
2010-01-11 15:30:00,6.7,6.71,6.7,6.7,194400.0,5.3972,5.4052,5.3972,5.3972,194400.0
2010-01-11 15:40:00,6.7,6.7,6.69,6.69,117200.0,5.3972,5.3972,5.3891,5.3891,117200.0
2010-01-11 15:50:00,6.69,6.7,6.69,6.7,290000.0,5.3891,5.3972,5.3891,5.3972,290000.0
2010-01-12 09:30:00,6.59,6.71,6.59,6.68,203600.0,5.3086,5.4052,5.3086,5.3811,203600.0
2010-01-12 09:40:00,6.68,6.69,6.64,6.66,196800.0,5.3811,5.3891,5.3488,5.3649,196800.0
2010-01-12 09:50:00,6.67,6.68,6.65,6.65,87200.0,5.373,5.3811,5.3569,5.3569,87200.0
2010-01-12 10:00:00,6.66,6.67,6.65,6.67,80400.0,5.3649,5.373,5.3569,5.373,80400.0
2010-01-12 10:10:00,6.67,6.67,6.65,6.66,319200.0,5.373,5.373,5.3569,5.3649,319200.0
2010-01-12 10:20:00,6.66,6.68,6.66,6.67,78800.0,5.3649,5.3811,5.3649,5.373,78800.0
2010-01-12 10:30:00,6.68,6.68,6.66,6.66,39600.0,5.3811,5.3811,5.3649,5.3649,39600.0
2010-01-12 10:40:00,6.67,6.67,6.66,6.66,25200.0,5.373,5.373,5.3649,5.3649,25200.0
2010-01-12 10:50:00,6.66,6.67,6.66,6.66,51600.0,5.3649,5.373,5.3649,5.3649,51600.0
2010-01-12 11:00:00,6.66,6.66,6.65,6.66,48000.0,5.3649,5.3649,5.3569,5.3649,48000.0
2010-01-12 11:10:00,6.66,6.66,6.65,6.66,63200.0,5.3649,5.3649,5.3569,5.3649,63200.0
2010-01-12 11:20:00,6.66,6.66,6.66,6.66,15200.0,5.3649,5.3649,5.3649,5.3649,15200.0
2010-01-12 11:30:00,6.66,6.68,6.66,6.68,118000.0,5.3649,5.3811,5.3649,5.3811,118000.0
2010-01-12 11:40:00,6.68,6.68,6.67,6.67,48800.0,5.3811,5.3811,5.373,5.373,48800.0
2010-01-12 11:50:00,6.67,6.67,6.66,6.67,16000.0,5.373,5.373,5.3649,5.373,16000.0
2010-01-12 12:00:00,6.67,6.67,6.66,6.66,18400.0,5.373,5.373,5.3649,5.3649,18400.0
2010-01-12 12:10:00,6.66,6.66,6.64,6.64,44800.0,5.3649,5.3649,5.3488,5.3488,44800.0
2010-01-12 12:20:00,6.64,6.64,6.62,6.62,96000.0,5.3488,5.3488,5.3327,5.3327,96000.0
2010-01-12 12:30:00,6.62,6.63,6.61,6.62,143200.0,5.3327,5.3408,5.3247,5.3327,143200.0
2010-01-12 12:40:00,6.62,6.63,6.61,6.62,87200.0,5.3327,5.3408,5.3247,5.3327,87200.0
2010-01-12 12:50:00,6.62,6.62,6.6,6.61,58000.0,5.3327,5.3327,5.3166,5.3247,58000.0
2010-01-12 13:00:00,6.61,6.62,6.6,6.61,44800.0,5.3247,5.3327,5.3166,5.3247,44800.0
2010-01-12 13:10:00,6.61,6.61,6.6,6.6,45200.0,5.3247,5.3247,5.3166,5.3166,45200.0
2010-01-12 13:20:00,6.6,6.61,6.6,6.61,51600.0,5.3166,5.3247,5.3166,5.3247,51600.0
2010-01-12 13:30:00,6.61,6.62,6.61,6.62,38800.0,5.3247,5.3327,5.3247,5.3327,38800.0
2010-01-12 13:40:00,6.62,6.62,6.61,6.61,39200.0,5.3327,5.3327,5.3247,5.3247,39200.0
2010-01-12 13:50:00,6.61,6.62,6.61,6.62,30800.0,5.3247,5.3327,5.3247,5.3327,30800.0
2010-01-12 14:00:00,6.62,6.62,6.6,6.62,64400.0,5.3327,5.3327,5.3166,5.3327,64400.0
2010-01-12 14:10:00,6.62,6.63,6.61,6.62,70800.0,5.3327,5.3408,5.3247,5.3327,70800.0
2010-01-12 14:20:00,6.63,6.63,6.62,6.62,137200.0,5.3408,5.3408,5.3327,5.3327,137200.0
2010-01-12 14:30:00,6.62,6.62,6.61,6.61,191200.0,5.3327,5.3327,5.3247,5.3247,191200.0
2010-01-12 14:40:00,6.61,6.61,6.6,6.6,118000.0,5.3247,5.3247,5.3166,5.3166,118000.0
2010-01-12 14:50:00,6.6,6.61,6.6,6.61,78000.0,5.3166,5.3247,5.3166,5.3247,78000.0
2010-01-12 15:00:00,6.61,6.61,6.61,6.61,96800.0,5.3247,5.3247,5.3247,5.3247,96800.0
2010-01-12 15:10:00,6.61,6.61,6.6,6.6,84800.0,5.3247,5.3247,5.3166,5.3166,84800.0
2010-01-12 15:20:00,6.6,6.61,6.6,6.61,90800.0,5.3166,5.3247,5.3166,5.3247,90800.0
2010-01-12 15:30:00,6.61,6.61,6.59,6.59,127200.0,5.3247,5.3247,5.3086,5.3086,127200.0
2010-01-12 15:40:00,6.59,6.6,6.59,6.59,234800.0,5.3086,5.3166,5.3086,5.3086,234800.0
2010-01-12 15:50:00,6.59,6.61,6.59,6.61,384400.0,5.3086,5.3247,5.3086,5.3247,384400.0
2010-01-13 09:30:00,6.58,6.66,6.58,6.65,117200.0,5.3005,5.3649,5.3005,5.3569,117200.0
2010-01-13 09:40:00,6.64,6.66,6.64,6.65,102800.0,5.3488,5.3649,5.3488,5.3569,102800.0
2010-01-13 09:50:00,6.65,6.66,6.63,6.64,145200.0,5.3569,5.3649,5.3408,5.3488,145200.0
2010-01-13 10:00:00,6.64,6.65,6.64,6.65,73600.0,5.3488,5.3569,5.3488,5.3569,73600.0
2010-01-13 10:10:00,6.65,6.65,6.63,6.64,77200.0,5.3569,5.3569,5.3408,5.3488,77200.0
2010-01-13 10:20:00,6.64,6.65,6.63,6.64,44000.0,5.3488,5.3569,5.3408,5.3488,44000.0
2010-01-13 10:30:00,6.64,6.65,6.63,6.65,36400.0,5.3488,5.3569,5.3408,5.3569,36400.0
2010-01-13 10:40:00,6.65,6.65,6.65,6.65,60000.0,5.3569,5.3569,5.3569,5.3569,60000.0
2010-01-13 10:50:00,6.65,6.65,6.63,6.64,63200.0,5.3569,5.3569,5.3408,5.3488,63200.0
2010-01-13 11:00:00,6.64,6.64,6.63,6.63,48800.0,5.3488,5.3488,5.3408,5.3408,48800.0
2010-01-13 11:10:00,6.63,6.64,6.62,6.63,149600.0,5.3408,5.3488,5.3327,5.3408,149600.0
2010-01-13 11:20:00,6.63,6.65,6.63,6.63,89200.0,5.3408,5.3569,5.3408,5.3408,89200.0
2010-01-13 11:30:00,6.63,6.63,6.62,6.62,53600.0,5.3408,5.3408,5.3327,5.3327,53600.0
2010-01-13 11:40:00,6.62,6.63,6.62,6.63,24400.0,5.3327,5.3408,5.3327,5.3408,24400.0
2010-01-13 11:50:00,6.63,6.63,6.63,6.63,27200.0,5.3408,5.3408,5.3408,5.3408,27200.0
2010-01-13 12:00:00,6.63,6.64,6.63,6.64,65200.0,5.3408,5.3488,5.3408,5.3488,65200.0
2010-01-13 12:10:00,6.64,6.64,6.63,6.64,53200.0,5.3488,5.3488,5.3408,5.3488,53200.0
2010-01-13 12:20:00,6.64,6.66,6.64,6.66,78400.0,5.3488,5.3649,5.3488,5.3649,78400.0
2010-01-13 12:30:00,6.66,6.67,6.66,6.66,70000.0,5.3649,5.373,5.3649,5.3649,70000.0
2010-01-13 12:40:00,6.66,6.67,6.66,6.67,86000.0,5.3649,5.373,5.3649,5.373,86000.0
2010-01-13 12:50:00,6.67,6.68,6.67,6.67,57600.0,5.373,5.3811,5.373,5.373,57600.0
2010-01-13 13:00:00,6.67,6.67,6.66,6.67,20000.0,5.373,5.373,5.3649,5.373,20000.0
2010-01-13 13:10:00,6.66,6.68,6.66,6.67,48800.0,5.3649,5.3811,5.3649,5.373,48800.0
2010-01-13 13:20:00,6.67,6.68,6.67,6.68,43200.0,5.373,5.3811,5.373,5.3811,43200.0
2010-01-13 13:30:00,6.68,6.68,6.68,6.68,46800.0,5.3811,5.3811,5.3811,5.3811,46800.0
2010-01-13 13:40:00,6.68,6.68,6.68,6.68,22400.0,5.3811,5.3811,5.3811,5.3811,22400.0
2010-01-13 13:50:00,6.68,6.68,6.67,6.68,124800.0,5.3811,5.3811,5.373,5.3811,124800.0
2010-01-13 14:00:00,6.68,6.69,6.68,6.69,107200.0,5.3811,5.3891,5.3811,5.3891,107200.0
2010-01-13 14:10:00,6.68,6.69,6.68,6.68,31200.0,5.3811,5.3891,5.3811,5.3811,31200.0
2010-01-13 14:20:00,6.68,6.69,6.68,6.69,60400.0,5.3811,5.3891,5.3811,5.3891,60400.0
2010-01-13 14:30:00,6.69,6.7,6.68,6.69,86800.0,5.3891,5.3972,5.3811,5.3891,86800.0
2010-01-13 14:40:00,6.68,6.69,6.68,6.69,44400.0,5.3811,5.3891,5.3811,5.3891,44400.0
2010-01-13 14:50:00,6.69,6.7,6.69,6.7,74400.0,5.3891,5.3972,5.3891,5.3972,74400.0
2010-01-13 15:00:00,6.7,6.7,6.69,6.7,83600.0,5.3972,5.3972,5.3891,5.3972,83600.0
2010-01-13 15:10:00,6.7,6.7,6.7,6.7,29200.0,5.3972,5.3972,5.3972,5.3972,29200.0
2010-01-13 15:20:00,6.7,6.71,6.69,6.7,161600.0,5.3972,5.4052,5.3891,5.3972,161600.0
2010-01-13 15:30:00,6.7,6.72,6.7,6.72,178800.0,5.3972,5.4133,5.3972,5.4133,178800.0
2010-01-13 15:40:00,6.72,6.73,6.71,6.72,170800.0,5.4133,5.4213,5.4052,5.4133,170800.0
2010-01-13 15:50:00,6.72,6.73,6.72,6.72,272400.0,5.4133,5.4213,5.4133,5.4133,272400.0
2010-01-14 09:30:00,6.68,6.72,6.67,6.72,149600.0,5.3811,5.4133,5.373,5.4133,149600.0
2010-01-14 09:40:00,6.72,6.72,6.7,6.7,56800.0,5.4133,5.4133,5.3972,5.3972,56800.0
2010-01-14 09:50:00,6.7,6.7,6.68,6.68,52800.0,5.3972,5.3972,5.3811,5.3811,52800.0
2010-01-14 10:00:00,6.68,6.71,6.68,6.7,80800.0,5.3811,5.4052,5.3811,5.3972,80800.0
2010-01-14 10:10:00,6.7,6.72,6.7,6.71,96400.0,5.3972,5.4133,5.3972,5.4052,96400.0
2010-01-14 10:20:00,6.71,6.71,6.68,6.68,64400.0,5.4052,5.4052,5.3811,5.3811,64400.0
2010-01-14 10:30:00,6.68,6.69,6.68,6.68,63200.0,5.3811,5.3891,5.3811,5.3811,63200.0
2010-01-14 10:40:00,6.68,6.68,6.66,6.67,99600.0,5.3811,5.3811,5.3649,5.373,99600.0
2010-01-14 10:50:00,6.67,6.67,6.66,6.66,91600.0,5.373,5.373,5.3649,5.3649,91600.0
2010-01-14 11:00:00,6.66,6.67,6.65,6.67,51200.0,5.3649,5.373,5.3569,5.373,51200.0
2010-01-14 11:10:00,6.67,6.68,6.67,6.67,46400.0,5.373,5.3811,5.373,5.373,46400.0
2010-01-14 11:20:00,6.67,6.68,6.67,6.68,116000.0,5.373,5.3811,5.373,5.3811,116000.0
2010-01-14 11:30:00,6.68,6.68,6.67,6.68,414000.0,5.3811,5.3811,5.373,5.3811,414000.0
2010-01-14 11:40:00,6.68,6.68,6.68,6.68,30000.0,5.3811,5.3811,5.3811,5.3811,30000.0
2010-01-14 11:50:00,6.68,6.68,6.67,6.67,43600.0,5.3811,5.3811,5.373,5.373,43600.0
2010-01-14 12:00:00,6.67,6.68,6.67,6.67,50000.0,5.373,5.3811,5.373,5.373,50000.0
2010-01-14 12:10:00,6.67,6.68,6.67,6.67,32800.0,5.373,5.3811,5.373,5.373,32800.0
2010-01-14 12:20:00,6.67,6.68,6.67,6.67,17600.0,5.373,5.3811,5.373,5.373,17600.0
2010-01-14 12:30:00,6.67,6.68,6.67,6.68,52400.0,5.373,5.3811,5.373,5.3811,52400.0
2010-01-14 12:40:00,6.68,6.68,6.67,6.67,56400.0,5.3811,5.3811,5.373,5.373,56400.0
2010-01-14 12:50:00,6.67,6.67,6.67,6.67,15600.0,5.373,5.373,5.373,5.373,15600.0
2010-01-14 13:00:00,6.67,6.67,6.67,6.67,28800.0,5.373,5.373,5.373,5.373,28800.0
2010-01-14 13:10:00,6.67,6.67,6.67,6.67,36000.0,5.373,5.373,5.373,5.373,36000.0
2010-01-14 13:20:00,6.67,6.68,6.67,6.68,35600.0,5.373,5.3811,5.373,5.3811,35600.0
2010-01-14 13:30:00,6.68,6.68,6.67,6.67,29200.0,5.3811,5.3811,5.373,5.373,29200.0
2010-01-14 13:40:00,6.67,6.67,6.67,6.67,64800.0,5.373,5.373,5.373,5.373,64800.0
2010-01-14 13:50:00,6.67,6.67,6.67,6.67,28800.0,5.373,5.373,5.373,5.373,28800.0
2010-01-14 14:00:00,6.67,6.67,6.67,6.67,26800.0,5.373,5.373,5.373,5.373,26800.0
2010-01-14 14:10:00,6.67,6.67,6.67,6.67,36800.0,5.373,5.373,5.373,5.373,36800.0
2010-01-14 14:20:00,6.67,6.68,6.67,6.68,34400.0,5.373,5.3811,5.373,5.3811,34400.0
2010-01-14 14:30:00,6.68,6.68,6.68,6.68,30000.0,5.3811,5.3811,5.3811,5.3811,30000.0
2010-01-14 14:40:00,6.68,6.68,6.68,6.68,116000.0,5.3811,5.3811,5.3811,5.3811,116000.0
2010-01-14 14:50:00,6.67,6.68,6.67,6.67,76800.0,5.373,5.3811,5.373,5.373,76800.0
2010-01-14 15:00:00,6.67,6.68,6.67,6.68,87200.0,5.373,5.3811,5.373,5.3811,87200.0
2010-01-14 15:10:00,6.68,6.68,6.67,6.68,144400.0,5.3811,5.3811,5.373,5.3811,144400.0
2010-01-14 15:20:00,6.68,6.68,6.68,6.68,44000.0,5.3811,5.3811,5.3811,5.3811,44000.0
2010-01-14 15:30:00,6.68,6.68,6.67,6.67,203200.0,5.3811,5.3811,5.373,5.373,203200.0
2010-01-14 15:40:00,6.68,6.68,6.67,6.67,225200.0,5.3811,5.3811,5.373,5.373,225200.0
2010-01-14 15:50:00,6.67,6.67,6.67,6.67,324400.0,5.373,5.373,5.373,5.373,324400.0
2010-01-15 09:30:00,6.7,6.72,6.58,6.68,978400.0,5.3972,5.4133,5.3005,5.3811,978400.0
2010-01-15 09:40:00,6.68,6.68,6.65,6.65,94000.0,5.3811,5.3811,5.3569,5.3569,94000.0
2010-01-15 09:50:00,6.65,6.66,6.62,6.64,97600.0,5.3569,5.3649,5.3327,5.3488,97600.0
2010-01-15 10:00:00,6.64,6.64,6.59,6.61,198800.0,5.3488,5.3488,5.3086,5.3247,198800.0
2010-01-15 10:10:00,6.61,6.62,6.59,6.62,180400.0,5.3247,5.3327,5.3086,5.3327,180400.0
2010-01-15 10:20:00,6.62,6.63,6.6,6.61,100000.0,5.3327,5.3408,5.3166,5.3247,100000.0
2010-01-15 10:30:00,6.6,6.61,6.59,6.6,61200.0,5.3166,5.3247,5.3086,5.3166,61200.0
2010-01-15 10:40:00,6.59,6.6,6.58,6.59,64400.0,5.3086,5.3166,5.3005,5.3086,64400.0
2010-01-15 10:50:00,6.6,6.6,6.59,6.6,43200.0,5.3166,5.3166,5.3086,5.3166,43200.0
2010-01-15 11:00:00,6.6,6.6,6.59,6.59,42000.0,5.3166,5.3166,5.3086,5.3086,42000.0
2010-01-15 11:10:00,6.59,6.6,6.59,6.6,38400.0,5.3086,5.3166,5.3086,5.3166,38400.0
2010-01-15 11:20:00,6.6,6.6,6.58,6.58,65200.0,5.3166,5.3166,5.3005,5.3005,65200.0
2010-01-15 11:30:00,6.58,6.58,6.57,6.57,43200.0,5.3005,5.3005,5.2924,5.2924,43200.0
2010-01-15 11:40:00,6.57,6.57,6.56,6.57,56800.0,5.2924,5.2924,5.2844,5.2924,56800.0
2010-01-15 11:50:00,6.57,6.57,6.55,6.56,79600.0,5.2924,5.2924,5.2763,5.2844,79600.0
2010-01-15 12:00:00,6.55,6.56,6.55,6.56,66800.0,5.2763,5.2844,5.2763,5.2844,66800.0
2010-01-15 12:10:00,6.57,6.57,6.55,6.55,35600.0,5.2924,5.2924,5.2763,5.2763,35600.0
2010-01-15 12:20:00,6.55,6.55,6.54,6.54,88000.0,5.2763,5.2763,5.2683,5.2683,88000.0
2010-01-15 12:30:00,6.54,6.55,6.53,6.53,70000.0,5.2683,5.2763,5.2602,5.2602,70000.0
2010-01-15 12:40:00,6.53,6.54,6.52,6.54,62400.0,5.2602,5.2683,5.2522,5.2683,62400.0
2010-01-15 12:50:00,6.55,6.55,6.54,6.54,54400.0,5.2763,5.2763,5.2683,5.2683,54400.0
2010-01-15 13:00:00,6.54,6.55,6.53,6.53,263200.0,5.2683,5.2763,5.2602,5.2602,263200.0
2010-01-15 13:10:00,6.52,6.53,6.52,6.53,87200.0,5.2522,5.2602,5.2522,5.2602,87200.0
2010-01-15 13:20:00,6.53,6.53,6.52,6.53,126000.0,5.2602,5.2602,5.2522,5.2602,126000.0
2010-01-15 13:30:00,6.53,6.53,6.52,6.52,52000.0,5.2602,5.2602,5.2522,5.2522,52000.0
2010-01-15 13:40:00,6.52,6.53,6.52,6.52,132400.0,5.2522,5.2602,5.2522,5.2522,132400.0
2010-01-15 13:50:00,6.52,6.53,6.52,6.53,96000.0,5.2522,5.2602,5.2522,5.2602,96000.0
2010-01-15 14:00:00,6.52,6.53,6.52,6.52,64800.0,5.2522,5.2602,5.2522,5.2522,64800.0
2010-01-15 14:10:00,6.53,6.53,6.52,6.53,198800.0,5.2602,5.2602,5.2522,5.2602,198800.0
2010-01-15 14:20:00,6.53,6.53,6.52,6.53,60000.0,5.2602,5.2602,5.2522,5.2602,60000.0
2010-01-15 14:30:00,6.53,6.55,6.53,6.54,147200.0,5.2602,5.2763,5.2602,5.2683,147200.0
2010-01-15 14:40:00,6.54,6.55,6.54,6.54,82800.0,5.2683,5.2763,5.2683,5.2683,82800.0
2010-01-15 14:50:00,6.54,6.55,6.53,6.54,84400.0,5.2683,5.2763,5.2602,5.2683,84400.0
2010-01-15 15:00:00,6.54,6.56,6.54,6.55,111200.0,5.2683,5.2844,5.2683,5.2763,111200.0
2010-01-15 15:10:00,6.55,6.56,6.55,6.56,90000.0,5.2763,5.2844,5.2763,5.2844,90000.0
2010-01-15 15:20:00,6.56,6.57,6.55,6.56,110000.0,5.2844,5.2924,5.2763,5.2844,110000.0
2010-01-15 15:30:00,6.56,6.57,6.56,6.56,109200.0,5.2844,5.2924,5.2844,5.2844,109200.0
2010-01-15 15:40:00,6.56,6.57,6.56,6.56,228400.0,5.2844,5.2924,5.2844,5.2844,228400.0
2010-01-15 15:50:00,6.56,6.57,6.56,6.56,523600.0,5.2844,5.2924,5.2844,5.2844,523600.0
2010-01-19 09:30:00,6.53,6.62,6.53,6.58,56800.0,5.2602,5.3327,5.2602,5.3005,56800.0
2010-01-19 09:40:00,6.58,6.61,6.57,6.59,42400.0,5.3005,5.3247,5.2924,5.3086,42400.0
2010-01-19 09:50:00,6.59,6.6,6.57,6.58,61200.0,5.3086,5.3166,5.2924,5.3005,61200.0
2010-01-19 10:00:00,6.58,6.61,6.58,6.61,93600.0,5.3005,5.3247,5.3005,5.3247,93600.0
2010-01-19 10:10:00,6.61,6.63,6.61,6.63,181200.0,5.3247,5.3408,5.3247,5.3408,181200.0
2010-01-19 10:20:00,6.63,6.63,6.62,6.62,92800.0,5.3408,5.3408,5.3327,5.3327,92800.0
2010-01-19 10:30:00,6.61,6.63,6.61,6.62,51600.0,5.3247,5.3408,5.3247,5.3327,51600.0
2010-01-19 10:40:00,6.63,6.65,6.63,6.63,39200.0,5.3408,5.3569,5.3408,5.3408,39200.0
2010-01-19 10:50:00,6.64,6.64,6.64,6.64,9600.0,5.3488,5.3488,5.3488,5.3488,9600.0
2010-01-19 11:00:00,6.64,6.64,6.63,6.64,27200.0,5.3488,5.3488,5.3408,5.3488,27200.0
2010-01-19 11:10:00,6.63,6.64,6.62,6.62,24800.0,5.3408,5.3488,5.3327,5.3327,24800.0
2010-01-19 11:20:00,6.62,6.63,6.62,6.62,29200.0,5.3327,5.3408,5.3327,5.3327,29200.0
2010-01-19 11:30:00,6.62,6.62,6.61,6.61,16400.0,5.3327,5.3327,5.3247,5.3247,16400.0
2010-01-19 11:40:00,6.61,6.61,6.6,6.6,34800.0,5.3247,5.3247,5.3166,5.3166,34800.0
2010-01-19 11:50:00,6.6,6.61,6.6,6.61,20000.0,5.3166,5.3247,5.3166,5.3247,20000.0
2010-01-19 12:00:00,6.61,6.62,6.6,6.62,36000.0,5.3247,5.3327,5.3166,5.3327,36000.0
2010-01-19 12:10:00,6.62,6.63,6.62,6.62,64400.0,5.3327,5.3408,5.3327,5.3327,64400.0
2010-01-19 12:20:00,6.62,6.63,6.62,6.63,27200.0,5.3327,5.3408,5.3327,5.3408,27200.0
2010-01-19 12:30:00,6.63,6.63,6.63,6.63,21600.0,5.3408,5.3408,5.3408,5.3408,21600.0
2010-01-19 12:40:00,6.64,6.64,6.64,6.64,18400.0,5.3488,5.3488,5.3488,5.3488,18400.0
2010-01-19 12:50:00,6.64,6.65,6.63,6.64,54400.0,5.3488,5.3569,5.3408,5.3488,54400.0
2010-01-19 13:00:00,6.64,6.64,6.63,6.63,52000.0,5.3488,5.3488,5.3408,5.3408,52000.0
2010-01-19 13:10:00,6.64,6.64,6.64,6.64,35600.0,5.3488,5.3488,5.3488,5.3488,35600.0
2010-01-19 13:20:00,6.64,6.64,6.63,6.64,49600.0,5.3488,5.3488,5.3408,5.3488,49600.0
2010-01-19 13:30:00,6.64,6.64,6.63,6.63,11600.0,5.3488,5.3488,5.3408,5.3408,11600.0
2010-01-19 13:40:00,6.64,6.64,6.63,6.63,26400.0,5.3488,5.3488,5.3408,5.3408,26400.0
2010-01-19 13:50:00,6.63,6.64,6.63,6.63,20000.0,5.3408,5.3488,5.3408,5.3408,20000.0
2010-01-19 14:00:00,6.63,6.64,6.63,6.63,43200.0,5.3408,5.3488,5.3408,5.3408,43200.0
2010-01-19 14:10:00,6.63,6.63,6.63,6.63,18800.0,5.3408,5.3408,5.3408,5.3408,18800.0
2010-01-19 14:20:00,6.63,6.63,6.63,6.63,12000.0,5.3408,5.3408,5.3408,5.3408,12000.0
2010-01-19 14:30:00,6.63,6.63,6.63,6.63,32000.0,5.3408,5.3408,5.3408,5.3408,32000.0
2010-01-19 14:40:00,6.63,6.63,6.63,6.63,30400.0,5.3408,5.3408,5.3408,5.3408,30400.0
2010-01-19 14:50:00,6.63,6.63,6.62,6.62,56000.0,5.3408,5.3408,5.3327,5.3327,56000.0
2010-01-19 15:00:00,6.62,6.63,6.62,6.63,88400.0,5.3327,5.3408,5.3327,5.3408,88400.0
2010-01-19 15:10:00,6.62,6.63,6.62,6.63,49600.0,5.3327,5.3408,5.3327,5.3408,49600.0
2010-01-19 15:20:00,6.63,6.65,6.63,6.64,144800.0,5.3408,5.3569,5.3408,5.3488,144800.0
2010-01-19 15:30:00,6.65,6.65,6.64,6.64,164800.0,5.3569,5.3569,5.3488,5.3488,164800.0
2010-01-19 15:40:00,6.64,6.66,6.64,6.65,156000.0,5.3488,5.3649,5.3488,5.3569,156000.0
2010-01-19 15:50:00,6.66,6.67,6.65,6.67,493600.0,5.3649,5.373,5.3569,5.373,493600.0
2010-01-20 09:30:00,6.62,6.62,6.53,6.59,178400.0,5.3327,5.3327,5.2602,5.3086,178400.0
2010-01-20 09:40:00,6.58,6.6,6.56,6.57,68000.0,5.3005,5.3166,5.2844,5.2924,68000.0
2010-01-20 09:50:00,6.57,6.59,6.57,6.57,70400.0,5.2924,5.3086,5.2924,5.2924,70400.0
2010-01-20 10:00:00,6.57,6.58,6.53,6.54,148800.0,5.2924,5.3005,5.2602,5.2683,148800.0
2010-01-20 10:10:00,6.54,6.55,6.53,6.55,133200.0,5.2683,5.2763,5.2602,5.2763,133200.0
2010-01-20 10:20:00,6.54,6.54,6.51,6.52,238800.0,5.2683,5.2683,5.2441,5.2522,238800.0
2010-01-20 10:30:00,6.52,6.53,6.51,6.51,74000.0,5.2522,5.2602,5.2441,5.2441,74000.0
2010-01-20 10:40:00,6.51,6.52,6.51,6.51,86000.0,5.2441,5.2522,5.2441,5.2441,86000.0
2010-01-20 10:50:00,6.51,6.53,6.51,6.52,140000.0,5.2441,5.2602,5.2441,5.2522,140000.0
2010-01-20 11:00:00,6.53,6.53,6.5,6.51,107600.0,5.2602,5.2602,5.2361,5.2441,107600.0
2010-01-20 11:10:00,6.51,6.53,6.51,6.52,76800.0,5.2441,5.2602,5.2441,5.2522,76800.0
2010-01-20 11:20:00,6.52,6.54,6.52,6.54,133200.0,5.2522,5.2683,5.2522,5.2683,133200.0
2010-01-20 11:30:00,6.54,6.55,6.54,6.54,80000.0,5.2683,5.2763,5.2683,5.2683,80000.0
2010-01-20 11:40:00,6.54,6.55,6.54,6.54,87200.0,5.2683,5.2763,5.2683,5.2683,87200.0
2010-01-20 11:50:00,6.54,6.55,6.54,6.55,105600.0,5.2683,5.2763,5.2683,5.2763,105600.0
2010-01-20 12:00:00,6.55,6.55,6.54,6.55,80400.0,5.2763,5.2763,5.2683,5.2763,80400.0
2010-01-20 12:10:00,6.55,6.56,6.54,6.55,100000.0,5.2763,5.2844,5.2683,5.2763,100000.0
2010-01-20 12:20:00,6.55,6.55,6.54,6.54,64000.0,5.2763,5.2763,5.2683,5.2683,64000.0
2010-01-20 12:30:00,6.55,6.56,6.53,6.56,237200.0,5.2763,5.2844,5.2602,5.2844,237200.0
2010-01-20 12:40:00,6.56,6.56,6.54,6.55,163200.0,5.2844,5.2844,5.2683,5.2763,163200.0
2010-01-20 12:50:00,6.54,6.55,6.53,6.54,30000.0,5.2683,5.2763,5.2602,5.2683,30000.0
2010-01-20 13:00:00,6.54,6.54,6.53,6.54,122400.0,5.2683,5.2683,5.2602,5.2683,122400.0
2010-01-20 13:10:00,6.54,6.54,6.52,6.52,76000.0,5.2683,5.2683,5.2522,5.2522,76000.0
2010-01-20 13:20:00,6.52,6.54,6.52,6.53,72000.0,5.2522,5.2683,5.2522,5.2602,72000.0
2010-01-20 13:30:00,6.53,6.54,6.53,6.54,64400.0,5.2602,5.2683,5.2602,5.2683,64400.0
2010-01-20 13:40:00,6.54,6.54,6.53,6.54,58800.0,5.2683,5.2683,5.2602,5.2683,58800.0
2010-01-20 13:50:00,6.54,6.54,6.54,6.54,44400.0,5.2683,5.2683,5.2683,5.2683,44400.0
2010-01-20 14:00:00,6.54,6.55,6.53,6.53,49600.0,5.2683,5.2763,5.2602,5.2602,49600.0
2010-01-20 14:10:00,6.53,6.54,6.52,6.53,95600.0,5.2602,5.2683,5.2522,5.2602,95600.0
2010-01-20 14:20:00,6.53,6.53,6.53,6.53,24800.0,5.2602,5.2602,5.2602,5.2602,24800.0
2010-01-20 14:30:00,6.53,6.54,6.52,6.54,44800.0,5.2602,5.2683,5.2522,5.2683,44800.0
2010-01-20 14:40:00,6.54,6.54,6.53,6.54,60400.0,5.2683,5.2683,5.2602,5.2683,60400.0
2010-01-20 14:50:00,6.54,6.54,6.53,6.54,75600.0,5.2683,5.2683,5.2602,5.2683,75600.0
2010-01-20 15:00:00,6.54,6.54,6.53,6.54,43200.0,5.2683,5.2683,5.2602,5.2683,43200.0
2010-01-20 15:10:00,6.53,6.54,6.53,6.54,48000.0,5.2602,5.2683,5.2602,5.2683,48000.0
2010-01-20 15:20:00,6.54,6.56,6.54,6.55,82400.0,5.2683,5.2844,5.2683,5.2763,82400.0
2010-01-20 15:30:00,6.55,6.55,6.54,6.54,77200.0,5.2763,5.2763,5.2683,5.2683,77200.0
2010-01-20 15:40:00,6.54,6.55,6.54,6.55,99200.0,5.2683,5.2763,5.2683,5.2763,99200.0
2010-01-20 15:50:00,6.55,6.57,6.55,6.57,302000.0,5.2763,5.2924,5.2763,5.2924,302000.0
2010-01-21 09:30:00,6.55,6.59,6.55,6.57,102800.0,5.2763,5.3086,5.2763,5.2924,102800.0
2010-01-21 09:40:00,6.57,6.59,6.56,6.57,118400.0,5.2924,5.3086,5.2844,5.2924,118400.0
2010-01-21 09:50:00,6.57,6.58,6.55,6.55,94800.0,5.2924,5.3005,5.2763,5.2763,94800.0
2010-01-21 10:00:00,6.55,6.57,6.54,6.55,170800.0,5.2763,5.2924,5.2683,5.2763,170800.0
2010-01-21 10:10:00,6.56,6.56,6.54,6.54,103600.0,5.2844,5.2844,5.2683,5.2683,103600.0
2010-01-21 10:20:00,6.54,6.55,6.48,6.48,427200.0,5.2683,5.2763,5.2199,5.2199,427200.0
2010-01-21 10:30:00,6.48,6.48,6.44,6.46,419200.0,5.2199,5.2199,5.1877,5.2038,419200.0
2010-01-21 10:40:00,6.46,6.48,6.46,6.48,132800.0,5.2038,5.2199,5.2038,5.2199,132800.0
2010-01-21 10:50:00,6.48,6.51,6.47,6.5,337200.0,5.2199,5.2441,5.2119,5.2361,337200.0
2010-01-21 11:00:00,6.5,6.5,6.48,6.49,283200.0,5.2361,5.2361,5.2199,5.228,283200.0
2010-01-21 11:10:00,6.5,6.51,6.49,6.51,244800.0,5.2361,5.2441,5.228,5.2441,244800.0
2010-01-21 11:20:00,6.51,6.51,6.49,6.49,66800.0,5.2441,5.2441,5.228,5.228,66800.0
2010-01-21 11:30:00,6.49,6.51,6.48,6.5,227200.0,5.228,5.2441,5.2199,5.2361,227200.0
2010-01-21 11:40:00,6.5,6.5,6.45,6.47,274800.0,5.2361,5.2361,5.1958,5.2119,274800.0
2010-01-21 11:50:00,6.47,6.49,6.44,6.45,177600.0,5.2119,5.228,5.1877,5.1958,177600.0
2010-01-21 12:00:00,6.45,6.48,6.45,6.46,111600.0,5.1958,5.2199,5.1958,5.2038,111600.0
2010-01-21 12:10:00,6.46,6.47,6.44,6.44,146400.0,5.2038,5.2119,5.1877,5.1877,146400.0
2010-01-21 12:20:00,6.45,6.45,6.44,6.45,168000.0,5.1958,5.1958,5.1877,5.1958,168000.0
2010-01-21 12:30:00,6.45,6.46,6.45,6.46,85200.0,5.1958,5.2038,5.1958,5.2038,85200.0
2010-01-21 12:40:00,6.46,6.46,6.45,6.45,64800.0,5.2038,5.2038,5.1958,5.1958,64800.0
2010-01-21 12:50:00,6.45,6.48,6.45,6.46,83200.0,5.1958,5.2199,5.1958,5.2038,83200.0
2010-01-21 13:00:00,6.46,6.47,6.45,6.47,78400.0,5.2038,5.2119,5.1958,5.2119,78400.0
2010-01-21 13:10:00,6.46,6.47,6.46,6.46,55200.0,5.2038,5.2119,5.2038,5.2038,55200.0
2010-01-21 13:20:00,6.46,6.47,6.46,6.46,40000.0,5.2038,5.2119,5.2038,5.2038,40000.0
2010-01-21 13:30:00,6.46,6.48,6.46,6.48,99200.0,5.2038,5.2199,5.2038,5.2199,99200.0
2010-01-21 13:40:00,6.48,6.48,6.47,6.48,42800.0,5.2199,5.2199,5.2119,5.2199,42800.0
2010-01-21 13:50:00,6.48,6.48,6.47,6.48,73600.0,5.2199,5.2199,5.2119,5.2199,73600.0
2010-01-21 14:00:00,6.48,6.49,6.47,6.48,98000.0,5.2199,5.228,5.2119,5.2199,98000.0
2010-01-21 14:10:00,6.48,6.48,6.47,6.47,53200.0,5.2199,5.2199,5.2119,5.2119,53200.0
2010-01-21 14:20:00,6.48,6.51,6.47,6.51,254400.0,5.2199,5.2441,5.2119,5.2441,254400.0
2010-01-21 14:30:00,6.51,6.51,6.48,6.49,140000.0,5.2441,5.2441,5.2199,5.228,140000.0
2010-01-21 14:40:00,6.48,6.49,6.47,6.48,88000.0,5.2199,5.228,5.2119,5.2199,88000.0
2010-01-21 14:50:00,6.48,6.49,6.47,6.49,137600.0,5.2199,5.228,5.2119,5.228,137600.0
2010-01-21 15:00:00,6.49,6.49,6.47,6.48,475600.0,5.228,5.228,5.2119,5.2199,475600.0
2010-01-21 15:10:00,6.48,6.49,6.47,6.47,272400.0,5.2199,5.228,5.2119,5.2119,272400.0
2010-01-21 15:20:00,6.48,6.48,6.46,6.46,200400.0,5.2199,5.2199,5.2038,5.2038,200400.0
2010-01-21 15:30:00,6.46,6.48,6.45,6.46,281200.0,5.2038,5.2199,5.1958,5.2038,281200.0
2010-01-21 15:40:00,6.46,6.47,6.45,6.46,338000.0,5.2038,5.2119,5.1958,5.2038,338000.0
2010-01-21 15:50:00,6.46,6.46,6.44,6.45,584000.0,5.2038,5.2038,5.1877,5.1958,584000.0
2010-01-22 09:30:00,6.46,6.5,6.44,6.45,257200.0,5.2038,5.2361,5.1877,5.1958,257200.0
2010-01-22 09:40:00,6.45,6.46,6.44,6.45,152400.0,5.1958,5.2038,5.1877,5.1958,152400.0
2010-01-22 09:50:00,6.45,6.47,6.44,6.44,189600.0,5.1958,5.2119,5.1877,5.1877,189600.0
2010-01-22 10:00:00,6.44,6.45,6.4,6.4,274800.0,5.1877,5.1958,5.1555,5.1555,274800.0
2010-01-22 10:10:00,6.41,6.43,6.39,6.4,181200.0,5.1636,5.1797,5.1474,5.1555,181200.0
2010-01-22 10:20:00,6.4,6.45,6.39,6.45,124400.0,5.1555,5.1958,5.1474,5.1958,124400.0
2010-01-22 10:30:00,6.44,6.45,6.42,6.42,100400.0,5.1877,5.1958,5.1716,5.1716,100400.0
2010-01-22 10:40:00,6.42,6.43,6.4,6.4,135200.0,5.1716,5.1797,5.1555,5.1555,135200.0
2010-01-22 10:50:00,6.4,6.44,6.4,6.44,102400.0,5.1555,5.1877,5.1555,5.1877,102400.0
2010-01-22 11:00:00,6.43,6.45,6.42,6.42,98000.0,5.1797,5.1958,5.1716,5.1716,98000.0
2010-01-22 11:10:00,6.42,6.43,6.41,6.42,95200.0,5.1716,5.1797,5.1636,5.1716,95200.0
2010-01-22 11:20:00,6.42,6.43,6.41,6.42,76800.0,5.1716,5.1797,5.1636,5.1716,76800.0
2010-01-22 11:30:00,6.42,6.42,6.4,6.4,106000.0,5.1716,5.1716,5.1555,5.1555,106000.0
2010-01-22 11:40:00,6.4,6.4,6.39,6.39,62400.0,5.1555,5.1555,5.1474,5.1474,62400.0
2010-01-22 11:50:00,6.39,6.39,6.38,6.38,94000.0,5.1474,5.1474,5.1394,5.1394,94000.0
2010-01-22 12:00:00,6.38,6.38,6.38,6.38,83200.0,5.1394,5.1394,5.1394,5.1394,83200.0
2010-01-22 12:10:00,6.38,6.39,6.38,6.39,91200.0,5.1394,5.1474,5.1394,5.1474,91200.0
2010-01-22 12:20:00,6.39,6.39,6.38,6.39,69600.0,5.1474,5.1474,5.1394,5.1474,69600.0
2010-01-22 12:30:00,6.39,6.39,6.38,6.38,81200.0,5.1474,5.1474,5.1394,5.1394,81200.0
2010-01-22 12:40:00,6.38,6.38,6.38,6.38,56800.0,5.1394,5.1394,5.1394,5.1394,56800.0
2010-01-22 12:50:00,6.38,6.38,6.38,6.38,101200.0,5.1394,5.1394,5.1394,5.1394,101200.0
2010-01-22 13:00:00,6.38,6.38,6.38,6.38,87200.0,5.1394,5.1394,5.1394,5.1394,87200.0
2010-01-22 13:10:00,6.38,6.38,6.38,6.38,82400.0,5.1394,5.1394,5.1394,5.1394,82400.0
2010-01-22 13:20:00,6.38,6.38,6.38,6.38,169600.0,5.1394,5.1394,5.1394,5.1394,169600.0
2010-01-22 13:30:00,6.38,6.38,6.37,6.38,224000.0,5.1394,5.1394,5.1313,5.1394,224000.0
2010-01-22 13:40:00,6.38,6.39,6.38,6.39,502800.0,5.1394,5.1474,5.1394,5.1474,502800.0
2010-01-22 13:50:00,6.39,6.39,6.38,6.39,140400.0,5.1474,5.1474,5.1394,5.1474,140400.0
2010-01-22 14:00:00,6.39,6.4,6.38,6.39,102400.0,5.1474,5.1555,5.1394,5.1474,102400.0
2010-01-22 14:10:00,6.39,6.41,6.38,6.4,106000.0,5.1474,5.1636,5.1394,5.1555,106000.0
2010-01-22 14:20:00,6.4,6.4,6.38,6.38,102400.0,5.1555,5.1555,5.1394,5.1394,102400.0
2010-01-22 14:30:00,6.38,6.39,6.38,6.38,150000.0,5.1394,5.1474,5.1394,5.1394,150000.0
2010-01-22 14:40:00,6.38,6.39,6.37,6.38,399200.0,5.1394,5.1474,5.1313,5.1394,399200.0
2010-01-22 14:50:00,6.38,6.38,6.36,6.36,315600.0,5.1394,5.1394,5.1233,5.1233,315600.0
2010-01-22 15:00:00,6.36,6.38,6.36,6.36,460800.0,5.1233,5.1394,5.1233,5.1233,460800.0
2010-01-22 15:10:00,6.36,6.36,6.31,6.33,780800.0,5.1233,5.1233,5.083,5.0991,780800.0
2010-01-22 15:20:00,6.33,6.34,6.31,6.33,193200.0,5.0991,5.1072,5.083,5.0991,193200.0
2010-01-22 15:30:00,6.34,6.34,6.32,6.32,400800.0,5.1072,5.1072,5.0911,5.0911,400800.0
2010-01-22 15:40:00,6.32,6.33,6.29,6.3,673600.0,5.0911,5.0991,5.0669,5.0749,673600.0
2010-01-22 15:50:00,6.3,6.31,6.3,6.31,556400.0,5.0749,5.083,5.0749,5.083,556400.0
2010-01-25 09:30:00,6.33,6.34,6.29,6.31,243600.0,5.0991,5.1072,5.0669,5.083,243600.0
2010-01-25 09:40:00,6.31,6.33,6.3,6.32,102000.0,5.083,5.0991,5.0749,5.0911,102000.0
2010-01-25 09:50:00,6.32,6.33,6.31,6.31,160400.0,5.0911,5.0991,5.083,5.083,160400.0
2010-01-25 10:00:00,6.31,6.33,6.3,6.31,306000.0,5.083,5.0991,5.0749,5.083,306000.0
2010-01-25 10:10:00,6.31,6.33,6.3,6.32,144400.0,5.083,5.0991,5.0749,5.0911,144400.0
2010-01-25 10:20:00,6.33,6.34,6.32,6.33,133600.0,5.0991,5.1072,5.0911,5.0991,133600.0
2010-01-25 10:30:00,6.33,6.33,6.31,6.32,106400.0,5.0991,5.0991,5.083,5.0911,106400.0
2010-01-25 10:40:00,6.32,6.32,6.29,6.3,109200.0,5.0911,5.0911,5.0669,5.0749,109200.0
2010-01-25 10:50:00,6.3,6.32,6.29,6.31,66000.0,5.0749,5.0911,5.0669,5.083,66000.0
2010-01-25 11:00:00,6.31,6.31,6.26,6.29,163200.0,5.083,5.083,5.0427,5.0669,163200.0
2010-01-25 11:10:00,6.29,6.3,6.29,6.3,121600.0,5.0669,5.0749,5.0669,5.0749,121600.0
2010-01-25 11:20:00,6.3,6.31,6.28,6.29,84000.0,5.0749,5.083,5.0588,5.0669,84000.0
2010-01-25 11:30:00,6.29,6.29,6.26,6.27,104000.0,5.0669,5.0669,5.0427,5.0508,104000.0
2010-01-25 11:40:00,6.27,6.29,6.27,6.28,103600.0,5.0508,5.0669,5.0508,5.0588,103600.0
2010-01-25 11:50:00,6.29,6.31,6.29,6.31,57600.0,5.0669,5.083,5.0669,5.083,57600.0
2010-01-25 12:00:00,6.3,6.31,6.3,6.31,59200.0,5.0749,5.083,5.0749,5.083,59200.0
2010-01-25 12:10:00,6.31,6.31,6.3,6.3,54800.0,5.083,5.083,5.0749,5.0749,54800.0
2010-01-25 12:20:00,6.3,6.3,6.28,6.28,182800.0,5.0749,5.0749,5.0588,5.0588,182800.0
2010-01-25 12:30:00,6.28,6.29,6.28,6.29,34400.0,5.0588,5.0669,5.0588,5.0669,34400.0
2010-01-25 12:40:00,6.29,6.31,6.29,6.3,86800.0,5.0669,5.083,5.0669,5.0749,86800.0
2010-01-25 12:50:00,6.3,6.3,6.3,6.3,42800.0,5.0749,5.0749,5.0749,5.0749,42800.0
2010-01-25 13:00:00,6.3,6.3,6.29,6.29,17600.0,5.0749,5.0749,5.0669,5.0669,17600.0
2010-01-25 13:10:00,6.29,6.3,6.29,6.3,32000.0,5.0669,5.0749,5.0669,5.0749,32000.0
2010-01-25 13:20:00,6.3,6.3,6.3,6.3,50000.0,5.0749,5.0749,5.0749,5.0749,50000.0
2010-01-25 13:30:00,6.3,6.3,6.29,6.29,68000.0,5.0749,5.0749,5.0669,5.0669,68000.0
2010-01-25 13:40:00,6.29,6.29,6.29,6.29,34000.0,5.0669,5.0669,5.0669,5.0669,34000.0
2010-01-25 13:50:00,6.29,6.29,6.29,6.29,48000.0,5.0669,5.0669,5.0669,5.0669,48000.0
2010-01-25 14:00:00,6.29,6.29,6.28,6.29,78800.0,5.0669,5.0669,5.0588,5.0669,78800.0
2010-01-25 14:10:00,6.29,6.29,6.29,6.29,62000.0,5.0669,5.0669,5.0669,5.0669,62000.0
2010-01-25 14:20:00,6.29,6.3,6.29,6.29,42400.0,5.0669,5.0749,5.0669,5.0669,42400.0
2010-01-25 14:30:00,6.29,6.29,6.28,6.29,46000.0,5.0669,5.0669,5.0588,5.0669,46000.0
2010-01-25 14:40:00,6.29,6.3,6.29,6.29,36400.0,5.0669,5.0749,5.0669,5.0669,36400.0
2010-01-25 14:50:00,6.29,6.3,6.28,6.29,216000.0,5.0669,5.0749,5.0588,5.0669,216000.0
2010-01-25 15:00:00,6.29,6.31,6.29,6.3,327600.0,5.0669,5.083,5.0669,5.0749,327600.0
2010-01-25 15:10:00,6.3,6.3,6.29,6.3,94400.0,5.0749,5.0749,5.0669,5.0749,94400.0
2010-01-25 15:20:00,6.3,6.3,6.3,6.3,70000.0,5.0749,5.0749,5.0749,5.0749,70000.0
2010-01-25 15:30:00,6.3,6.3,6.3,6.3,179200.0,5.0749,5.0749,5.0749,5.0749,179200.0
2010-01-25 15:40:00,6.3,6.3,6.29,6.3,426400.0,5.0749,5.0749,5.0669,5.0749,426400.0
2010-01-25 15:50:00,6.3,6.31,6.29,6.3,656000.0,5.0749,5.083,5.0669,5.0749,656000.0
2010-01-26 09:30:00,6.28,6.3,6.28,6.3,88800.0,5.0588,5.0749,5.0588,5.0749,88800.0
2010-01-26 09:40:00,6.3,6.3,6.26,6.26,114000.0,5.0749,5.0749,5.0427,5.0427,114000.0
2010-01-26 09:50:00,6.26,6.26,6.25,6.26,205600.0,5.0427,5.0427,5.0347,5.0427,205600.0
2010-01-26 10:00:00,6.26,6.29,6.25,6.28,396400.0,5.0427,5.0669,5.0347,5.0588,396400.0
2010-01-26 10:10:00,6.29,6.29,6.28,6.29,83600.0,5.0669,5.0669,5.0588,5.0669,83600.0
2010-01-26 10:20:00,6.29,6.31,6.28,6.29,180400.0,5.0669,5.083,5.0588,5.0669,180400.0
2010-01-26 10:30:00,6.28,6.29,6.27,6.27,46800.0,5.0588,5.0669,5.0508,5.0508,46800.0
2010-01-26 10:40:00,6.27,6.28,6.27,6.27,31600.0,5.0508,5.0588,5.0508,5.0508,31600.0
2010-01-26 10:50:00,6.27,6.28,6.27,6.27,68000.0,5.0508,5.0588,5.0508,5.0508,68000.0
2010-01-26 11:00:00,6.27,6.28,6.27,6.28,39200.0,5.0508,5.0588,5.0508,5.0588,39200.0
2010-01-26 11:10:00,6.28,6.28,6.27,6.27,81200.0,5.0588,5.0588,5.0508,5.0508,81200.0
2010-01-26 11:20:00,6.27,6.27,6.26,6.27,124000.0,5.0508,5.0508,5.0427,5.0508,124000.0
2010-01-26 11:30:00,6.27,6.27,6.26,6.26,149200.0,5.0508,5.0508,5.0427,5.0427,149200.0
2010-01-26 11:40:00,6.26,6.27,6.26,6.27,85200.0,5.0427,5.0508,5.0427,5.0508,85200.0
2010-01-26 11:50:00,6.27,6.28,6.27,6.28,308400.0,5.0508,5.0588,5.0508,5.0588,308400.0
2010-01-26 12:00:00,6.28,6.28,6.28,6.28,54800.0,5.0588,5.0588,5.0588,5.0588,54800.0
2010-01-26 12:10:00,6.28,6.28,6.28,6.28,29200.0,5.0588,5.0588,5.0588,5.0588,29200.0
2010-01-26 12:20:00,6.28,6.28,6.26,6.28,56000.0,5.0588,5.0588,5.0427,5.0588,56000.0
2010-01-26 12:30:00,6.27,6.27,6.26,6.26,50800.0,5.0508,5.0508,5.0427,5.0427,50800.0
2010-01-26 12:40:00,6.26,6.26,6.25,6.25,91200.0,5.0427,5.0427,5.0347,5.0347,91200.0
2010-01-26 12:50:00,6.26,6.27,6.25,6.26,224800.0,5.0427,5.0508,5.0347,5.0427,224800.0
2010-01-26 13:00:00,6.27,6.28,6.26,6.26,167200.0,5.0508,5.0588,5.0427,5.0427,167200.0
2010-01-26 13:10:00,6.26,6.27,6.26,6.26,81600.0,5.0427,5.0508,5.0427,5.0427,81600.0
2010-01-26 13:20:00,6.26,6.26,6.25,6.25,46800.0,5.0427,5.0427,5.0347,5.0347,46800.0
2010-01-26 13:30:00,6.26,6.26,6.25,6.25,36000.0,5.0427,5.0427,5.0347,5.0347,36000.0
2010-01-26 13:40:00,6.25,6.26,6.25,6.26,18400.0,5.0347,5.0427,5.0347,5.0427,18400.0
2010-01-26 13:50:00,6.26,6.26,6.26,6.26,18400.0,5.0427,5.0427,5.0427,5.0427,18400.0
2010-01-26 14:00:00,6.26,6.26,6.25,6.26,102000.0,5.0427,5.0427,5.0347,5.0427,102000.0
2010-01-26 14:10:00,6.26,6.26,6.25,6.25,93600.0,5.0427,5.0427,5.0347,5.0347,93600.0
2010-01-26 14:20:00,6.25,6.26,6.25,6.25,66800.0,5.0347,5.0427,5.0347,5.0347,66800.0
2010-01-26 14:30:00,6.25,6.26,6.25,6.25,117600.0,5.0347,5.0427,5.0347,5.0347,117600.0
2010-01-26 14:40:00,6.25,6.26,6.25,6.26,35200.0,5.0347,5.0427,5.0347,5.0427,35200.0
2010-01-26 14:50:00,6.26,6.27,6.25,6.26,267200.0,5.0427,5.0508,5.0347,5.0427,267200.0
2010-01-26 15:00:00,6.26,6.26,6.25,6.26,50800.0,5.0427,5.0427,5.0347,5.0427,50800.0
2010-01-26 15:10:00,6.26,6.26,6.25,6.26,220000.0,5.0427,5.0427,5.0347,5.0427,220000.0
2010-01-26 15:20:00,6.26,6.26,6.25,6.25,188000.0,5.0427,5.0427,5.0347,5.0347,188000.0
2010-01-26 15:30:00,6.25,6.26,6.25,6.26,378000.0,5.0347,5.0427,5.0347,5.0427,378000.0
2010-01-26 15:40:00,6.26,6.26,6.24,6.25,434800.0,5.0427,5.0427,5.0266,5.0347,434800.0
2010-01-26 15:50:00,6.25,6.26,6.25,6.26,561200.0,5.0347,5.0427,5.0347,5.0427,561200.0
2010-01-27 09:30:00,6.21,6.27,6.2,6.25,176800.0,5.0024,5.0508,4.9944,5.0347,176800.0
2010-01-27 09:40:00,6.25,6.25,6.23,6.25,108000.0,5.0347,5.0347,5.0186,5.0347,108000.0
2010-01-27 09:50:00,6.25,6.25,6.23,6.24,164800.0,5.0347,5.0347,5.0186,5.0266,164800.0
2010-01-27 10:00:00,6.24,6.25,6.22,6.23,278800.0,5.0266,5.0347,5.0105,5.0186,278800.0
2010-01-27 10:10:00,6.23,6.24,6.21,6.24,277600.0,5.0186,5.0266,5.0024,5.0266,277600.0
2010-01-27 10:20:00,6.24,6.25,6.23,6.25,100800.0,5.0266,5.0347,5.0186,5.0347,100800.0
2010-01-27 10:30:00,6.25,6.25,6.24,6.24,66000.0,5.0347,5.0347,5.0266,5.0266,66000.0
2010-01-27 10:40:00,6.24,6.25,6.24,6.24,108400.0,5.0266,5.0347,5.0266,5.0266,108400.0
2010-01-27 10:50:00,6.24,6.25,6.24,6.24,178000.0,5.0266,5.0347,5.0266,5.0266,178000.0
2010-01-27 11:00:00,6.25,6.25,6.24,6.24,92400.0,5.0347,5.0347,5.0266,5.0266,92400.0
2010-01-27 11:10:00,6.24,6.24,6.23,6.24,102400.0,5.0266,5.0266,5.0186,5.0266,102400.0
2010-01-27 11:20:00,6.24,6.25,6.24,6.24,88800.0,5.0266,5.0347,5.0266,5.0266,88800.0
2010-01-27 11:30:00,6.24,6.24,6.23,6.24,54400.0,5.0266,5.0266,5.0186,5.0266,54400.0
2010-01-27 11:40:00,6.24,6.25,6.24,6.24,71600.0,5.0266,5.0347,5.0266,5.0266,71600.0
2010-01-27 11:50:00,6.25,6.25,6.24,6.25,83600.0,5.0347,5.0347,5.0266,5.0347,83600.0
2010-01-27 12:00:00,6.25,6.25,6.25,6.25,12000.0,5.0347,5.0347,5.0347,5.0347,12000.0
2010-01-27 12:10:00,6.25,6.25,6.25,6.25,102800.0,5.0347,5.0347,5.0347,5.0347,102800.0
2010-01-27 12:20:00,6.25,6.25,6.24,6.25,268400.0,5.0347,5.0347,5.0266,5.0347,268400.0
2010-01-27 12:30:00,6.25,6.25,6.25,6.25,146400.0,5.0347,5.0347,5.0347,5.0347,146400.0
2010-01-27 12:40:00,6.25,6.25,6.25,6.25,100000.0,5.0347,5.0347,5.0347,5.0347,100000.0
2010-01-27 12:50:00,6.25,6.27,6.25,6.26,531600.0,5.0347,5.0508,5.0347,5.0427,531600.0
2010-01-27 13:00:00,6.26,6.26,6.25,6.26,51200.0,5.0427,5.0427,5.0347,5.0427,51200.0
2010-01-27 13:10:00,6.26,6.26,6.25,6.25,227200.0,5.0427,5.0427,5.0347,5.0347,227200.0
2010-01-27 13:20:00,6.25,6.26,6.25,6.26,157200.0,5.0347,5.0427,5.0347,5.0427,157200.0
2010-01-27 13:30:00,6.26,6.26,6.25,6.25,135600.0,5.0427,5.0427,5.0347,5.0347,135600.0
2010-01-27 13:40:00,6.25,6.25,6.25,6.25,127600.0,5.0347,5.0347,5.0347,5.0347,127600.0
2010-01-27 13:50:00,6.25,6.26,6.25,6.26,107200.0,5.0347,5.0427,5.0347,5.0427,107200.0
2010-01-27 14:00:00,6.25,6.26,6.25,6.26,84000.0,5.0347,5.0427,5.0347,5.0427,84000.0
2010-01-27 14:10:00,6.26,6.28,6.25,6.28,355600.0,5.0427,5.0588,5.0347,5.0588,355600.0
2010-01-27 14:20:00,6.28,6.29,6.25,6.26,475600.0,5.0588,5.0669,5.0347,5.0427,475600.0
2010-01-27 14:30:00,6.25,6.28,6.25,6.27,86800.0,5.0347,5.0588,5.0347,5.0508,86800.0
2010-01-27 14:40:00,6.27,6.3,6.27,6.29,136800.0,5.0508,5.0749,5.0508,5.0669,136800.0
2010-01-27 14:50:00,6.29,6.29,6.27,6.29,120000.0,5.0669,5.0669,5.0508,5.0669,120000.0
2010-01-27 15:00:00,6.28,6.29,6.27,6.27,183200.0,5.0588,5.0669,5.0508,5.0508,183200.0
2010-01-27 15:10:00,6.27,6.27,6.26,6.27,129200.0,5.0508,5.0508,5.0427,5.0508,129200.0
2010-01-27 15:20:00,6.27,6.29,6.27,6.29,145600.0,5.0508,5.0669,5.0508,5.0669,145600.0
2010-01-27 15:30:00,6.29,6.31,6.29,6.3,172000.0,5.0669,5.083,5.0669,5.0749,172000.0
2010-01-27 15:40:00,6.31,6.31,6.29,6.3,188400.0,5.083,5.083,5.0669,5.0749,188400.0
2010-01-27 15:50:00,6.3,6.31,6.3,6.3,430400.0,5.0749,5.083,5.0749,5.0749,430400.0
2010-01-28 09:30:00,6.34,6.35,6.28,6.29,106000.0,5.1072,5.1152,5.0588,5.0669,106000.0
2010-01-28 09:40:00,6.29,6.31,6.29,6.29,70000.0,5.0669,5.083,5.0669,5.0669,70000.0
2010-01-28 09:50:00,6.29,6.29,6.27,6.28,69200.0,5.0669,5.0669,5.0508,5.0588,69200.0
2010-01-28 10:00:00,6.28,6.28,6.25,6.25,73200.0,5.0588,5.0588,5.0347,5.0347,73200.0
2010-01-28 10:10:00,6.25,6.26,6.24,6.25,68400.0,5.0347,5.0427,5.0266,5.0347,68400.0
2010-01-28 10:20:00,6.25,6.26,6.25,6.25,114800.0,5.0347,5.0427,5.0347,5.0347,114800.0
2010-01-28 10:30:00,6.25,6.26,6.25,6.25,91600.0,5.0347,5.0427,5.0347,5.0347,91600.0
2010-01-28 10:40:00,6.25,6.26,6.23,6.23,153200.0,5.0347,5.0427,5.0186,5.0186,153200.0
2010-01-28 10:50:00,6.22,6.24,6.22,6.24,107600.0,5.0105,5.0266,5.0105,5.0266,107600.0
2010-01-28 11:00:00,6.24,6.24,6.22,6.23,110400.0,5.0266,5.0266,5.0105,5.0186,110400.0
2010-01-28 11:10:00,6.23,6.24,6.22,6.23,68800.0,5.0186,5.0266,5.0105,5.0186,68800.0
2010-01-28 11:20:00,6.23,6.24,6.22,6.23,103200.0,5.0186,5.0266,5.0105,5.0186,103200.0
2010-01-28 11:30:00,6.22,6.23,6.21,6.23,268800.0,5.0105,5.0186,5.0024,5.0186,268800.0
2010-01-28 11:40:00,6.23,6.23,6.22,6.23,122400.0,5.0186,5.0186,5.0105,5.0186,122400.0
2010-01-28 11:50:00,6.23,6.23,6.23,6.23,125200.0,5.0186,5.0186,5.0186,5.0186,125200.0
2010-01-28 12:00:00,6.23,6.23,6.23,6.23,68800.0,5.0186,5.0186,5.0186,5.0186,68800.0
2010-01-28 12:10:00,6.23,6.24,6.23,6.23,117200.0,5.0186,5.0266,5.0186,5.0186,117200.0
2010-01-28 12:20:00,6.23,6.23,6.22,6.23,88000.0,5.0186,5.0186,5.0105,5.0186,88000.0
2010-01-28 12:30:00,6.23,6.24,6.23,6.24,48000.0,5.0186,5.0266,5.0186,5.0266,48000.0
2010-01-28 12:40:00,6.24,6.24,6.23,6.24,62800.0,5.0266,5.0266,5.0186,5.0266,62800.0
2010-01-28 12:50:00,6.24,6.25,6.24,6.24,104000.0,5.0266,5.0347,5.0266,5.0266,104000.0
2010-01-28 13:00:00,6.25,6.25,6.24,6.25,52800.0,5.0347,5.0347,5.0266,5.0347,52800.0
2010-01-28 13:10:00,6.24,6.25,6.24,6.24,92400.0,5.0266,5.0347,5.0266,5.0266,92400.0
2010-01-28 13:20:00,6.24,6.25,6.24,6.25,70800.0,5.0266,5.0347,5.0266,5.0347,70800.0
2010-01-28 13:30:00,6.25,6.25,6.24,6.24,66400.0,5.0347,5.0347,5.0266,5.0266,66400.0
2010-01-28 13:40:00,6.24,6.25,6.24,6.25,54400.0,5.0266,5.0347,5.0266,5.0347,54400.0
2010-01-28 13:50:00,6.25,6.25,6.25,6.25,92400.0,5.0347,5.0347,5.0347,5.0347,92400.0
2010-01-28 14:00:00,6.25,6.25,6.23,6.23,81600.0,5.0347,5.0347,5.0186,5.0186,81600.0
2010-01-28 14:10:00,6.23,6.23,6.22,6.23,115200.0,5.0186,5.0186,5.0105,5.0186,115200.0
2010-01-28 14:20:00,6.23,6.24,6.23,6.23,72400.0,5.0186,5.0266,5.0186,5.0186,72400.0
2010-01-28 14:30:00,6.23,6.24,6.23,6.24,95200.0,5.0186,5.0266,5.0186,5.0266,95200.0
2010-01-28 14:40:00,6.24,6.25,6.23,6.25,80400.0,5.0266,5.0347,5.0186,5.0347,80400.0
2010-01-28 14:50:00,6.25,6.27,6.25,6.26,75600.0,5.0347,5.0508,5.0347,5.0427,75600.0
2010-01-28 15:00:00,6.25,6.27,6.25,6.26,62000.0,5.0347,5.0508,5.0347,5.0427,62000.0
2010-01-28 15:10:00,6.26,6.27,6.25,6.26,154800.0,5.0427,5.0508,5.0347,5.0427,154800.0
2010-01-28 15:20:00,6.26,6.27,6.26,6.26,200800.0,5.0427,5.0508,5.0427,5.0427,200800.0
2010-01-28 15:30:00,6.26,6.27,6.25,6.27,256000.0,5.0427,5.0508,5.0347,5.0508,256000.0
2010-01-28 15:40:00,6.27,6.27,6.25,6.25,511600.0,5.0508,5.0508,5.0347,5.0347,511600.0
2010-01-28 15:50:00,6.25,6.25,6.23,6.24,699600.0,5.0347,5.0347,5.0186,5.0266,699600.0
2010-01-29 09:30:00,6.25,6.29,6.25,6.26,144400.0,5.0347,5.0669,5.0347,5.0427,144400.0
2010-01-29 09:40:00,6.27,6.31,6.26,6.3,170800.0,5.0508,5.083,5.0427,5.0749,170800.0
2010-01-29 09:50:00,6.31,6.32,6.3,6.31,103600.0,5.083,5.0911,5.0749,5.083,103600.0
2010-01-29 10:00:00,6.31,6.33,6.3,6.32,152400.0,5.083,5.0991,5.0749,5.0911,152400.0
2010-01-29 10:10:00,6.32,6.34,6.32,6.33,112000.0,5.0911,5.1072,5.0911,5.0991,112000.0
2010-01-29 10:20:00,6.33,6.34,6.33,6.33,126000.0,5.0991,5.1072,5.0991,5.0991,126000.0
2010-01-29 10:30:00,6.33,6.33,6.32,6.32,78000.0,5.0991,5.0991,5.0911,5.0911,78000.0
2010-01-29 10:40:00,6.32,6.32,6.31,6.31,112400.0,5.0911,5.0911,5.083,5.083,112400.0
2010-01-29 10:50:00,6.32,6.32,6.29,6.32,193200.0,5.0911,5.0911,5.0669,5.0911,193200.0
2010-01-29 11:00:00,6.32,6.32,6.3,6.31,156400.0,5.0911,5.0911,5.0749,5.083,156400.0
2010-01-29 11:10:00,6.31,6.32,6.29,6.3,142400.0,5.083,5.0911,5.0669,5.0749,142400.0
2010-01-29 11:20:00,6.29,6.29,6.27,6.28,239200.0,5.0669,5.0669,5.0508,5.0588,239200.0
2010-01-29 11:30:00,6.27,6.3,6.27,6.29,204800.0,5.0508,5.0749,5.0508,5.0669,204800.0
2010-01-29 11:40:00,6.29,6.3,6.29,6.29,147200.0,5.0669,5.0749,5.0669,5.0669,147200.0
2010-01-29 11:50:00,6.29,6.32,6.29,6.29,144000.0,5.0669,5.0911,5.0669,5.0669,144000.0
2010-01-29 12:00:00,6.28,6.29,6.26,6.26,241200.0,5.0588,5.0669,5.0427,5.0427,241200.0
2010-01-29 12:10:00,6.26,6.27,6.26,6.26,153600.0,5.0427,5.0508,5.0427,5.0427,153600.0
2010-01-29 12:20:00,6.26,6.27,6.26,6.27,102000.0,5.0427,5.0508,5.0427,5.0508,102000.0
2010-01-29 12:30:00,6.27,6.28,6.26,6.28,230000.0,5.0508,5.0588,5.0427,5.0588,230000.0
2010-01-29 12:40:00,6.28,6.29,6.27,6.28,88400.0,5.0588,5.0669,5.0508,5.0588,88400.0
2010-01-29 12:50:00,6.28,6.3,6.28,6.3,98000.0,5.0588,5.0749,5.0588,5.0749,98000.0
2010-01-29 13:00:00,6.29,6.29,6.28,6.29,90800.0,5.0669,5.0669,5.0588,5.0669,90800.0
2010-01-29 13:10:00,6.29,6.29,6.28,6.28,34400.0,5.0669,5.0669,5.0588,5.0588,34400.0
2010-01-29 13:20:00,6.28,6.29,6.28,6.28,53600.0,5.0588,5.0669,5.0588,5.0588,53600.0
2010-01-29 13:30:00,6.28,6.28,6.27,6.27,87600.0,5.0588,5.0588,5.0508,5.0508,87600.0
2010-01-29 13:40:00,6.27,6.28,6.26,6.27,129200.0,5.0508,5.0588,5.0427,5.0508,129200.0
2010-01-29 13:50:00,6.27,6.28,6.27,6.28,98800.0,5.0508,5.0588,5.0508,5.0588,98800.0
2010-01-29 14:00:00,6.28,6.28,6.27,6.27,73600.0,5.0588,5.0588,5.0508,5.0508,73600.0
2010-01-29 14:10:00,6.28,6.3,6.28,6.3,145200.0,5.0588,5.0749,5.0588,5.0749,145200.0
2010-01-29 14:20:00,6.3,6.3,6.29,6.29,71200.0,5.0749,5.0749,5.0669,5.0669,71200.0
2010-01-29 14:30:00,6.29,6.3,6.27,6.28,124400.0,5.0669,5.0749,5.0508,5.0588,124400.0
2010-01-29 14:40:00,6.28,6.28,6.26,6.26,113200.0,5.0588,5.0588,5.0427,5.0427,113200.0
2010-01-29 14:50:00,6.26,6.29,6.26,6.29,236400.0,5.0427,5.0669,5.0427,5.0669,236400.0
2010-01-29 15:00:00,6.29,6.29,6.27,6.27,104000.0,5.0669,5.0669,5.0508,5.0508,104000.0
2010-01-29 15:10:00,6.27,6.29,6.25,6.28,277200.0,5.0508,5.0669,5.0347,5.0588,277200.0
2010-01-29 15:20:00,6.28,6.28,6.26,6.27,155600.0,5.0588,5.0588,5.0427,5.0508,155600.0
2010-01-29 15:30:00,6.27,6.28,6.26,6.28,338800.0,5.0508,5.0588,5.0427,5.0588,338800.0
2010-01-29 15:40:00,6.28,6.28,6.27,6.28,405200.0,5.0588,5.0588,5.0508,5.0588,405200.0
2010-01-29 15:50:00,6.28,6.29,6.27,6.28,1008000.0,5.0588,5.0669,5.0508,5.0588,1008000.0
2010-02-01 09:30:00,6.27,6.33,6.26,6.29,144400.0,5.0508,5.0991,5.0427,5.0669,144400.0
2010-02-01 09:40:00,6.29,6.29,6.27,6.29,94000.0,5.0669,5.0669,5.0508,5.0669,94000.0
2010-02-01 09:50:00,6.29,6.29,6.27,6.29,68400.0,5.0669,5.0669,5.0508,5.0669,68400.0
2010-02-01 10:00:00,6.29,6.31,6.27,6.3,137600.0,5.0669,5.083,5.0508,5.0749,137600.0
2010-02-01 10:10:00,6.3,6.33,6.29,6.33,106000.0,5.0749,5.0991,5.0669,5.0991,106000.0
2010-02-01 10:20:00,6.33,6.33,6.31,6.31,86800.0,5.0991,5.0991,5.083,5.083,86800.0
2010-02-01 10:30:00,6.31,6.32,6.3,6.3,58800.0,5.083,5.0911,5.0749,5.0749,58800.0
2010-02-01 10:40:00,6.3,6.3,6.29,6.3,72000.0,5.0749,5.0749,5.0669,5.0749,72000.0
2010-02-01 10:50:00,6.3,6.31,6.29,6.29,124000.0,5.0749,5.083,5.0669,5.0669,124000.0
2010-02-01 11:00:00,6.29,6.32,6.29,6.32,65600.0,5.0669,5.0911,5.0669,5.0911,65600.0
2010-02-01 11:10:00,6.32,6.32,6.3,6.32,42800.0,5.0911,5.0911,5.0749,5.0911,42800.0
2010-02-01 11:20:00,6.32,6.33,6.32,6.33,62000.0,5.0911,5.0991,5.0911,5.0991,62000.0
2010-02-01 11:30:00,6.33,6.33,6.3,6.31,48000.0,5.0991,5.0991,5.0749,5.083,48000.0
2010-02-01 11:40:00,6.31,6.31,6.3,6.31,30000.0,5.083,5.083,5.0749,5.083,30000.0
2010-02-01 11:50:00,6.31,6.31,6.3,6.3,58000.0,5.083,5.083,5.0749,5.0749,58000.0
2010-02-01 12:00:00,6.3,6.31,6.3,6.31,138000.0,5.0749,5.083,5.0749,5.083,138000.0
2010-02-01 12:10:00,6.3,6.31,6.3,6.31,91200.0,5.0749,5.083,5.0749,5.083,91200.0
2010-02-01 12:20:00,6.3,6.31,6.3,6.3,59600.0,5.0749,5.083,5.0749,5.0749,59600.0
2010-02-01 12:30:00,6.3,6.31,6.3,6.3,71600.0,5.0749,5.083,5.0749,5.0749,71600.0
2010-02-01 12:40:00,6.3,6.32,6.3,6.32,69200.0,5.0749,5.0911,5.0749,5.0911,69200.0
2010-02-01 12:50:00,6.32,6.32,6.31,6.31,34000.0,5.0911,5.0911,5.083,5.083,34000.0
2010-02-01 13:00:00,6.31,6.31,6.3,6.31,23200.0,5.083,5.083,5.0749,5.083,23200.0
2010-02-01 13:10:00,6.31,6.31,6.31,6.31,49600.0,5.083,5.083,5.083,5.083,49600.0
2010-02-01 13:20:00,6.31,6.31,6.3,6.3,45600.0,5.083,5.083,5.0749,5.0749,45600.0
2010-02-01 13:30:00,6.3,6.31,6.3,6.3,33600.0,5.0749,5.083,5.0749,5.0749,33600.0
2010-02-01 13:40:00,6.3,6.31,6.3,6.31,87200.0,5.0749,5.083,5.0749,5.083,87200.0
2010-02-01 13:50:00,6.31,6.31,6.3,6.3,36800.0,5.083,5.083,5.0749,5.0749,36800.0
2010-02-01 14:00:00,6.3,6.31,6.3,6.3,62400.0,5.0749,5.083,5.0749,5.0749,62400.0
2010-02-01 14:10:00,6.3,6.32,6.3,6.32,62800.0,5.0749,5.0911,5.0749,5.0911,62800.0
2010-02-01 14:20:00,6.32,6.32,6.31,6.31,51600.0,5.0911,5.0911,5.083,5.083,51600.0
2010-02-01 14:30:00,6.31,6.32,6.31,6.31,30400.0,5.083,5.0911,5.083,5.083,30400.0
2010-02-01 14:40:00,6.31,6.31,6.3,6.3,47200.0,5.083,5.083,5.0749,5.0749,47200.0
2010-02-01 14:50:00,6.3,6.31,6.3,6.31,59200.0,5.0749,5.083,5.0749,5.083,59200.0
2010-02-01 15:00:00,6.31,6.31,6.3,6.3,88800.0,5.083,5.083,5.0749,5.0749,88800.0
2010-02-01 15:10:00,6.3,6.3,6.3,6.3,67200.0,5.0749,5.0749,5.0749,5.0749,67200.0
2010-02-01 15:20:00,6.3,6.31,6.3,6.3,88000.0,5.0749,5.083,5.0749,5.0749,88000.0
2010-02-01 15:30:00,6.3,6.31,6.3,6.3,215600.0,5.0749,5.083,5.0749,5.0749,215600.0
2010-02-01 15:40:00,6.31,6.31,6.3,6.31,190400.0,5.083,5.083,5.0749,5.083,190400.0
2010-02-01 15:50:00,6.31,6.31,6.3,6.31,582400.0,5.083,5.083,5.0749,5.083,582400.0
2010-02-02 09:30:00,6.3,6.31,6.27,6.28,104000.0,5.0749,5.083,5.0508,5.0588,104000.0
2010-02-02 09:40:00,6.28,6.3,6.26,6.3,94000.0,5.0588,5.0749,5.0427,5.0749,94000.0
2010-02-02 09:50:00,6.3,6.31,6.29,6.3,157600.0,5.0749,5.083,5.0669,5.0749,157600.0
2010-02-02 10:00:00,6.3,6.32,6.29,6.32,113200.0,5.0749,5.0911,5.0669,5.0911,113200.0
2010-02-02 10:10:00,6.32,6.35,6.31,6.34,90800.0,5.0911,5.1152,5.083,5.1072,90800.0
2010-02-02 10:20:00,6.34,6.36,6.34,6.36,102800.0,5.1072,5.1233,5.1072,5.1233,102800.0
2010-02-02 10:30:00,6.36,6.37,6.36,6.36,116800.0,5.1233,5.1313,5.1233,5.1233,116800.0
2010-02-02 10:40:00,6.36,6.36,6.34,6.34,45600.0,5.1233,5.1233,5.1072,5.1072,45600.0
2010-02-02 10:50:00,6.34,6.35,6.33,6.34,87600.0,5.1072,5.1152,5.0991,5.1072,87600.0
2010-02-02 11:00:00,6.34,6.34,6.32,6.32,72000.0,5.1072,5.1072,5.0911,5.0911,72000.0
2010-02-02 11:10:00,6.32,6.34,6.32,6.34,66800.0,5.0911,5.1072,5.0911,5.1072,66800.0
2010-02-02 11:20:00,6.34,6.34,6.33,6.33,46400.0,5.1072,5.1072,5.0991,5.0991,46400.0
2010-02-02 11:30:00,6.34,6.34,6.32,6.32,69200.0,5.1072,5.1072,5.0911,5.0911,69200.0
2010-02-02 11:40:00,6.32,6.33,6.32,6.32,37600.0,5.0911,5.0991,5.0911,5.0911,37600.0
2010-02-02 11:50:00,6.32,6.33,6.31,6.31,22000.0,5.0911,5.0991,5.083,5.083,22000.0
2010-02-02 12:00:00,6.32,6.32,6.31,6.32,52000.0,5.0911,5.0911,5.083,5.0911,52000.0
2010-02-02 12:10:00,6.32,6.33,6.31,6.32,31600.0,5.0911,5.0991,5.083,5.0911,31600.0
2010-02-02 12:20:00,6.33,6.33,6.33,6.33,56400.0,5.0991,5.0991,5.0991,5.0991,56400.0
2010-02-02 12:30:00,6.33,6.33,6.32,6.32,40000.0,5.0991,5.0991,5.0911,5.0911,40000.0
2010-02-02 12:40:00,6.32,6.32,6.32,6.32,40400.0,5.0911,5.0911,5.0911,5.0911,40400.0
2010-02-02 12:50:00,6.32,6.32,6.32,6.32,23600.0,5.0911,5.0911,5.0911,5.0911,23600.0
2010-02-02 13:00:00,6.32,6.32,6.31,6.31,54400.0,5.0911,5.0911,5.083,5.083,54400.0
2010-02-02 13:10:00,6.31,6.31,6.31,6.31,102000.0,5.083,5.083,5.083,5.083,102000.0
2010-02-02 13:20:00,6.31,6.33,6.31,6.33,74800.0,5.083,5.0991,5.083,5.0991,74800.0
2010-02-02 13:30:00,6.33,6.34,6.33,6.33,172800.0,5.0991,5.1072,5.0991,5.0991,172800.0
2010-02-02 13:40:00,6.34,6.34,6.33,6.34,150000.0,5.1072,5.1072,5.0991,5.1072,150000.0
2010-02-02 13:50:00,6.33,6.34,6.33,6.34,81200.0,5.0991,5.1072,5.0991,5.1072,81200.0
2010-02-02 14:00:00,6.34,6.34,6.33,6.33,147600.0,5.1072,5.1072,5.0991,5.0991,147600.0
2010-02-02 14:10:00,6.33,6.33,6.32,6.33,53600.0,5.0991,5.0991,5.0911,5.0991,53600.0
2010-02-02 14:20:00,6.33,6.34,6.33,6.34,68800.0,5.0991,5.1072,5.0991,5.1072,68800.0
2010-02-02 14:30:00,6.33,6.34,6.33,6.34,146000.0,5.0991,5.1072,5.0991,5.1072,146000.0
2010-02-02 14:40:00,6.34,6.34,6.33,6.33,119200.0,5.1072,5.1072,5.0991,5.0991,119200.0
2010-02-02 14:50:00,6.33,6.34,6.33,6.34,90800.0,5.0991,5.1072,5.0991,5.1072,90800.0
2010-02-02 15:00:00,6.34,6.34,6.33,6.34,129600.0,5.1072,5.1072,5.0991,5.1072,129600.0
2010-02-02 15:10:00,6.34,6.35,6.34,6.35,170800.0,5.1072,5.1152,5.1072,5.1152,170800.0
2010-02-02 15:20:00,6.35,6.36,6.34,6.35,82400.0,5.1152,5.1233,5.1072,5.1152,82400.0
2010-02-02 15:30:00,6.35,6.35,6.35,6.35,113600.0,5.1152,5.1152,5.1152,5.1152,113600.0
2010-02-02 15:40:00,6.35,6.35,6.34,6.35,169600.0,5.1152,5.1152,5.1072,5.1152,169600.0
2010-02-02 15:50:00,6.35,6.36,6.35,6.35,549600.0,5.1152,5.1233,5.1152,5.1152,549600.0
2010-02-03 09:30:00,6.31,6.32,6.29,6.31,103200.0,5.083,5.0911,5.0669,5.083,103200.0
2010-02-03 09:40:00,6.31,6.34,6.31,6.33,100800.0,5.083,5.1072,5.083,5.0991,100800.0
2010-02-03 09:50:00,6.33,6.33,6.32,6.32,85600.0,5.0991,5.0991,5.0911,5.0911,85600.0
2010-02-03 10:00:00,6.32,6.33,6.31,6.33,79600.0,5.0911,5.0991,5.083,5.0991,79600.0
2010-02-03 10:10:00,6.33,6.34,6.32,6.32,61600.0,5.0991,5.1072,5.0911,5.0911,61600.0
2010-02-03 10:20:00,6.32,6.32,6.3,6.3,34400.0,5.0911,5.0911,5.0749,5.0749,34400.0
2010-02-03 10:30:00,6.3,6.31,6.28,6.29,54400.0,5.0749,5.083,5.0588,5.0669,54400.0
2010-02-03 10:40:00,6.3,6.31,6.29,6.31,45600.0,5.0749,5.083,5.0669,5.083,45600.0
2010-02-03 10:50:00,6.31,6.31,6.3,6.3,47600.0,5.083,5.083,5.0749,5.0749,47600.0
2010-02-03 11:00:00,6.3,6.32,6.3,6.32,49600.0,5.0749,5.0911,5.0749,5.0911,49600.0
2010-02-03 11:10:00,6.32,6.33,6.32,6.32,38800.0,5.0911,5.0991,5.0911,5.0911,38800.0
2010-02-03 11:20:00,6.32,6.32,6.31,6.31,42000.0,5.0911,5.0911,5.083,5.083,42000.0
2010-02-03 11:30:00,6.32,6.32,6.31,6.31,62400.0,5.0911,5.0911,5.083,5.083,62400.0
2010-02-03 11:40:00,6.31,6.32,6.31,6.31,47600.0,5.083,5.0911,5.083,5.083,47600.0
2010-02-03 11:50:00,6.31,6.31,6.3,6.3,56800.0,5.083,5.083,5.0749,5.0749,56800.0
2010-02-03 12:00:00,6.3,6.32,6.3,6.31,56400.0,5.0749,5.0911,5.0749,5.083,56400.0
2010-02-03 12:10:00,6.31,6.32,6.31,6.32,14800.0,5.083,5.0911,5.083,5.0911,14800.0
2010-02-03 12:20:00,6.31,6.31,6.3,6.31,21200.0,5.083,5.083,5.0749,5.083,21200.0
2010-02-03 12:30:00,6.31,6.32,6.31,6.31,36000.0,5.083,5.0911,5.083,5.083,36000.0
2010-02-03 12:40:00,6.32,6.32,6.3,6.31,34000.0,5.0911,5.0911,5.0749,5.083,34000.0
2010-02-03 12:50:00,6.31,6.32,6.31,6.31,12800.0,5.083,5.0911,5.083,5.083,12800.0
2010-02-03 13:00:00,6.31,6.33,6.31,6.33,48800.0,5.083,5.0991,5.083,5.0991,48800.0
2010-02-03 13:10:00,6.33,6.33,6.32,6.33,28400.0,5.0991,5.0991,5.0911,5.0991,28400.0
2010-02-03 13:20:00,6.33,6.33,6.32,6.32,18000.0,5.0991,5.0991,5.0911,5.0911,18000.0
2010-02-03 13:30:00,6.32,6.33,6.32,6.33,200400.0,5.0911,5.0991,5.0911,5.0991,200400.0
2010-02-03 13:40:00,6.33,6.33,6.33,6.33,28800.0,5.0991,5.0991,5.0991,5.0991,28800.0
2010-02-03 13:50:00,6.33,6.33,6.32,6.33,64000.0,5.0991,5.0991,5.0911,5.0991,64000.0
2010-02-03 14:00:00,6.33,6.33,6.32,6.33,17200.0,5.0991,5.0991,5.0911,5.0991,17200.0
2010-02-03 14:10:00,6.33,6.33,6.32,6.33,41600.0,5.0991,5.0991,5.0911,5.0991,41600.0
2010-02-03 14:20:00,6.33,6.33,6.32,6.32,65600.0,5.0991,5.0991,5.0911,5.0911,65600.0
2010-02-03 14:30:00,6.33,6.33,6.32,6.32,41200.0,5.0991,5.0991,5.0911,5.0911,41200.0
2010-02-03 14:40:00,6.32,6.33,6.32,6.32,28800.0,5.0911,5.0991,5.0911,5.0911,28800.0
2010-02-03 14:50:00,6.32,6.33,6.32,6.32,74400.0,5.0911,5.0991,5.0911,5.0911,74400.0
2010-02-03 15:00:00,6.32,6.34,6.32,6.32,153200.0,5.0911,5.1072,5.0911,5.0911,153200.0
2010-02-03 15:10:00,6.32,6.33,6.32,6.32,50800.0,5.0911,5.0991,5.0911,5.0911,50800.0
2010-02-03 15:20:00,6.32,6.33,6.31,6.32,80000.0,5.0911,5.0991,5.083,5.0911,80000.0
2010-02-03 15:30:00,6.32,6.32,6.32,6.32,20000.0,5.0911,5.0911,5.0911,5.0911,20000.0
2010-02-03 15:40:00,6.32,6.33,6.32,6.33,114000.0,5.0911,5.0991,5.0911,5.0991,114000.0
2010-02-03 15:50:00,6.33,6.33,6.32,6.33,224400.0,5.0991,5.0991,5.0911,5.0991,224400.0
2010-02-04 09:30:00,6.3,6.32,6.28,6.3,82000.0,5.0749,5.0911,5.0588,5.0749,82000.0
2010-02-04 09:40:00,6.29,6.29,6.24,6.26,100800.0,5.0669,5.0669,5.0266,5.0427,100800.0
2010-02-04 09:50:00,6.26,6.27,6.25,6.25,100400.0,5.0427,5.0508,5.0347,5.0347,100400.0
2010-02-04 10:00:00,6.25,6.28,6.25,6.27,96800.0,5.0347,5.0588,5.0347,5.0508,96800.0
2010-02-04 10:10:00,6.26,6.26,6.23,6.24,112400.0,5.0427,5.0427,5.0186,5.0266,112400.0
2010-02-04 10:20:00,6.24,6.25,6.23,6.24,95600.0,5.0266,5.0347,5.0186,5.0266,95600.0
2010-02-04 10:30:00,6.24,6.27,6.24,6.26,88400.0,5.0266,5.0508,5.0266,5.0427,88400.0
2010-02-04 10:40:00,6.26,6.27,6.25,6.25,34800.0,5.0427,5.0508,5.0347,5.0347,34800.0
2010-02-04 10:50:00,6.25,6.26,6.24,6.25,62400.0,5.0347,5.0427,5.0266,5.0347,62400.0
2010-02-04 11:00:00,6.25,6.27,6.24,6.26,96000.0,5.0347,5.0508,5.0266,5.0427,96000.0
2010-02-04 11:10:00,6.26,6.27,6.25,6.27,54000.0,5.0427,5.0508,5.0347,5.0508,54000.0
2010-02-04 11:20:00,6.27,6.27,6.26,6.27,81200.0,5.0508,5.0508,5.0427,5.0508,81200.0
2010-02-04 11:30:00,6.27,6.28,6.26,6.26,48800.0,5.0508,5.0588,5.0427,5.0427,48800.0
2010-02-04 11:40:00,6.25,6.26,6.24,6.26,68800.0,5.0347,5.0427,5.0266,5.0427,68800.0
2010-02-04 11:50:00,6.26,6.27,6.26,6.26,35200.0,5.0427,5.0508,5.0427,5.0427,35200.0
2010-02-04 12:00:00,6.26,6.26,6.24,6.26,50000.0,5.0427,5.0427,5.0266,5.0427,50000.0
2010-02-04 12:10:00,6.25,6.26,6.25,6.25,34400.0,5.0347,5.0427,5.0347,5.0347,34400.0
2010-02-04 12:20:00,6.25,6.26,6.25,6.25,43200.0,5.0347,5.0427,5.0347,5.0347,43200.0
2010-02-04 12:30:00,6.25,6.26,6.25,6.25,44000.0,5.0347,5.0427,5.0347,5.0347,44000.0
2010-02-04 12:40:00,6.25,6.25,6.23,6.23,58000.0,5.0347,5.0347,5.0186,5.0186,58000.0
2010-02-04 12:50:00,6.23,6.25,6.23,6.25,57200.0,5.0186,5.0347,5.0186,5.0347,57200.0
2010-02-04 13:00:00,6.25,6.26,6.24,6.25,47600.0,5.0347,5.0427,5.0266,5.0347,47600.0
2010-02-04 13:10:00,6.25,6.25,6.24,6.25,35600.0,5.0347,5.0347,5.0266,5.0347,35600.0
2010-02-04 13:20:00,6.25,6.25,6.24,6.25,36000.0,5.0347,5.0347,5.0266,5.0347,36000.0
2010-02-04 13:30:00,6.25,6.26,6.25,6.25,36000.0,5.0347,5.0427,5.0347,5.0347,36000.0
2010-02-04 13:40:00,6.25,6.25,6.24,6.25,122400.0,5.0347,5.0347,5.0266,5.0347,122400.0
2010-02-04 13:50:00,6.25,6.25,6.24,6.24,50400.0,5.0347,5.0347,5.0266,5.0266,50400.0
2010-02-04 14:00:00,6.24,6.25,6.24,6.25,50400.0,5.0266,5.0347,5.0266,5.0347,50400.0
2010-02-04 14:10:00,6.25,6.25,6.24,6.25,148800.0,5.0347,5.0347,5.0266,5.0347,148800.0
2010-02-04 14:20:00,6.25,6.27,6.25,6.26,58800.0,5.0347,5.0508,5.0347,5.0427,58800.0
2010-02-04 14:30:00,6.26,6.26,6.26,6.26,68400.0,5.0427,5.0427,5.0427,5.0427,68400.0
2010-02-04 14:40:00,6.26,6.26,6.25,6.25,69200.0,5.0427,5.0427,5.0347,5.0347,69200.0
2010-02-04 14:50:00,6.25,6.25,6.24,6.25,64000.0,5.0347,5.0347,5.0266,5.0347,64000.0
2010-02-04 15:00:00,6.25,6.25,6.22,6.22,54800.0,5.0347,5.0347,5.0105,5.0105,54800.0
2010-02-04 15:10:00,6.22,6.23,6.21,6.22,63200.0,5.0105,5.0186,5.0024,5.0105,63200.0
2010-02-04 15:20:00,6.22,6.22,6.2,6.21,107200.0,5.0105,5.0105,4.9944,5.0024,107200.0
2010-02-04 15:30:00,6.21,6.22,6.2,6.21,222400.0,5.0024,5.0105,4.9944,5.0024,222400.0
2010-02-04 15:40:00,6.21,6.22,6.21,6.21,202400.0,5.0024,5.0105,5.0024,5.0024,202400.0
2010-02-04 15:50:00,6.21,6.21,6.2,6.2,512400.0,5.0024,5.0024,4.9944,4.9944,512400.0
2010-02-05 09:30:00,6.22,6.26,6.18,6.19,183200.0,5.0105,5.0427,4.9783,4.9863,183200.0
2010-02-05 09:40:00,6.19,6.2,6.17,6.17,248400.0,4.9863,4.9944,4.9702,4.9702,248400.0
2010-02-05 09:50:00,6.17,6.19,6.17,6.18,148800.0,4.9702,4.9863,4.9702,4.9783,148800.0
2010-02-05 10:00:00,6.18,6.19,6.17,6.18,89600.0,4.9783,4.9863,4.9702,4.9783,89600.0
2010-02-05 10:10:00,6.18,6.19,6.17,6.17,76000.0,4.9783,4.9863,4.9702,4.9702,76000.0
2010-02-05 10:20:00,6.17,6.21,6.17,6.2,301600.0,4.9702,5.0024,4.9702,4.9944,301600.0
2010-02-05 10:30:00,6.21,6.23,6.18,6.18,147200.0,5.0024,5.0186,4.9783,4.9783,147200.0
2010-02-05 10:40:00,6.18,6.21,6.18,6.19,110000.0,4.9783,5.0024,4.9783,4.9863,110000.0
2010-02-05 10:50:00,6.19,6.2,6.18,6.19,112800.0,4.9863,4.9944,4.9783,4.9863,112800.0
2010-02-05 11:00:00,6.19,6.19,6.18,6.18,56800.0,4.9863,4.9863,4.9783,4.9783,56800.0
2010-02-05 11:10:00,6.19,6.19,6.18,6.19,61200.0,4.9863,4.9863,4.9783,4.9863,61200.0
2010-02-05 11:20:00,6.19,6.19,6.17,6.18,50000.0,4.9863,4.9863,4.9702,4.9783,50000.0
2010-02-05 11:30:00,6.18,6.19,6.16,6.16,103600.0,4.9783,4.9863,4.9622,4.9622,103600.0
2010-02-05 11:40:00,6.16,6.17,6.15,6.17,150000.0,4.9622,4.9702,4.9541,4.9702,150000.0
2010-02-05 11:50:00,6.17,6.18,6.17,6.18,57600.0,4.9702,4.9783,4.9702,4.9783,57600.0
2010-02-05 12:00:00,6.18,6.19,6.17,6.18,53200.0,4.9783,4.9863,4.9702,4.9783,53200.0
2010-02-05 12:10:00,6.18,6.18,6.17,6.18,36000.0,4.9783,4.9783,4.9702,4.9783,36000.0
2010-02-05 12:20:00,6.18,6.19,6.18,6.18,76800.0,4.9783,4.9863,4.9783,4.9783,76800.0
2010-02-05 12:30:00,6.18,6.19,6.17,6.18,60400.0,4.9783,4.9863,4.9702,4.9783,60400.0
2010-02-05 12:40:00,6.18,6.19,6.17,6.18,84000.0,4.9783,4.9863,4.9702,4.9783,84000.0
2010-02-05 12:50:00,6.18,6.19,6.18,6.19,67200.0,4.9783,4.9863,4.9783,4.9863,67200.0
2010-02-05 13:00:00,6.19,6.19,6.18,6.18,62800.0,4.9863,4.9863,4.9783,4.9783,62800.0
2010-02-05 13:10:00,6.18,6.18,6.18,6.18,60800.0,4.9783,4.9783,4.9783,4.9783,60800.0
2010-02-05 13:20:00,6.18,6.18,6.15,6.16,93600.0,4.9783,4.9783,4.9541,4.9622,93600.0
2010-02-05 13:30:00,6.16,6.16,6.13,6.14,145600.0,4.9622,4.9622,4.938,4.9461,145600.0
2010-02-05 13:40:00,6.14,6.15,6.13,6.14,147200.0,4.9461,4.9541,4.938,4.9461,147200.0
2010-02-05 13:50:00,6.14,6.15,6.13,6.14,50800.0,4.9461,4.9541,4.938,4.9461,50800.0
2010-02-05 14:00:00,6.14,6.16,6.14,6.14,67200.0,4.9461,4.9622,4.9461,4.9461,67200.0
2010-02-05 14:10:00,6.14,6.16,6.14,6.16,66000.0,4.9461,4.9622,4.9461,4.9622,66000.0
2010-02-05 14:20:00,6.16,6.16,6.15,6.16,77600.0,4.9622,4.9622,4.9541,4.9622,77600.0
2010-02-05 14:30:00,6.16,6.16,6.14,6.16,91200.0,4.9622,4.9622,4.9461,4.9622,91200.0
2010-02-05 14:40:00,6.15,6.16,6.14,6.16,92400.0,4.9541,4.9622,4.9461,4.9622,92400.0
2010-02-05 14:50:00,6.16,6.16,6.15,6.16,108000.0,4.9622,4.9622,4.9541,4.9622,108000.0
2010-02-05 15:00:00,6.16,6.21,6.16,6.21,333600.0,4.9622,5.0024,4.9622,5.0024,333600.0
2010-02-05 15:10:00,6.2,6.23,6.19,6.2,308000.0,4.9944,5.0186,4.9863,4.9944,308000.0
2010-02-05 15:20:00,6.2,6.21,6.18,6.19,176800.0,4.9944,5.0024,4.9783,4.9863,176800.0
2010-02-05 15:30:00,6.19,6.21,6.18,6.2,302000.0,4.9863,5.0024,4.9783,4.9944,302000.0
2010-02-05 15:40:00,6.2,6.2,6.17,6.17,343600.0,4.9944,4.9944,4.9702,4.9702,343600.0
2010-02-05 15:50:00,6.17,6.21,6.17,6.21,663200.0,4.9702,5.0024,4.9702,5.0024,663200.0
2010-02-08 09:30:00,6.1,6.13,6.09,6.09,226000.0,5.0101,5.0348,5.0019,5.0019,226000.0
2010-02-08 09:40:00,6.09,6.1,6.03,6.04,172800.0,5.0019,5.0101,4.9527,4.9609,172800.0
2010-02-08 09:50:00,6.05,6.09,6.04,6.09,122800.0,4.9691,5.0019,4.9609,5.0019,122800.0
2010-02-08 10:00:00,6.09,6.11,6.09,6.11,159200.0,5.0019,5.0184,5.0019,5.0184,159200.0
2010-02-08 10:10:00,6.11,6.13,6.11,6.12,216400.0,5.0184,5.0348,5.0184,5.0266,216400.0
2010-02-08 10:20:00,6.12,6.14,6.11,6.12,241200.0,5.0266,5.043,5.0184,5.0266,241200.0
2010-02-08 10:30:00,6.12,6.13,6.1,6.1,79600.0,5.0266,5.0348,5.0101,5.0101,79600.0
2010-02-08 10:40:00,6.11,6.13,6.11,6.13,57200.0,5.0184,5.0348,5.0184,5.0348,57200.0
2010-02-08 10:50:00,6.13,6.13,6.12,6.12,40800.0,5.0348,5.0348,5.0266,5.0266,40800.0
2010-02-08 11:00:00,6.12,6.13,6.12,6.13,132400.0,5.0266,5.0348,5.0266,5.0348,132400.0
2010-02-08 11:10:00,6.13,6.13,6.12,6.13,70000.0,5.0348,5.0348,5.0266,5.0348,70000.0
2010-02-08 11:20:00,6.13,6.13,6.13,6.13,35200.0,5.0348,5.0348,5.0348,5.0348,35200.0
2010-02-08 11:30:00,6.13,6.13,6.12,6.12,86000.0,5.0348,5.0348,5.0266,5.0266,86000.0
2010-02-08 11:40:00,6.12,6.13,6.12,6.13,88400.0,5.0266,5.0348,5.0266,5.0348,88400.0
2010-02-08 11:50:00,6.13,6.13,6.12,6.13,74000.0,5.0348,5.0348,5.0266,5.0348,74000.0
2010-02-08 12:00:00,6.13,6.13,6.12,6.12,107200.0,5.0348,5.0348,5.0266,5.0266,107200.0
2010-02-08 12:10:00,6.12,6.13,6.12,6.13,45600.0,5.0266,5.0348,5.0266,5.0348,45600.0
2010-02-08 12:20:00,6.13,6.13,6.12,6.12,33600.0,5.0348,5.0348,5.0266,5.0266,33600.0
2010-02-08 12:30:00,6.12,6.13,6.12,6.13,104400.0,5.0266,5.0348,5.0266,5.0348,104400.0
2010-02-08 12:40:00,6.13,6.14,6.13,6.14,144400.0,5.0348,5.043,5.0348,5.043,144400.0
2010-02-08 12:50:00,6.14,6.14,6.14,6.14,15200.0,5.043,5.043,5.043,5.043,15200.0
2010-02-08 13:00:00,6.14,6.14,6.14,6.14,162000.0,5.043,5.043,5.043,5.043,162000.0
2010-02-08 13:10:00,6.14,6.15,6.14,6.15,216400.0,5.043,5.0512,5.043,5.0512,216400.0
2010-02-08 13:20:00,6.15,6.15,6.15,6.15,22800.0,5.0512,5.0512,5.0512,5.0512,22800.0
2010-02-08 13:30:00,6.15,6.15,6.15,6.15,73200.0,5.0512,5.0512,5.0512,5.0512,73200.0
2010-02-08 13:40:00,6.15,6.16,6.15,6.15,266800.0,5.0512,5.0594,5.0512,5.0512,266800.0
2010-02-08 13:50:00,6.15,6.16,6.15,6.16,168000.0,5.0512,5.0594,5.0512,5.0594,168000.0
2010-02-08 14:00:00,6.16,6.16,6.15,6.16,59600.0,5.0594,5.0594,5.0512,5.0594,59600.0
2010-02-08 14:10:00,6.16,6.16,6.16,6.16,46800.0,5.0594,5.0594,5.0594,5.0594,46800.0
2010-02-08 14:20:00,6.16,6.16,6.16,6.16,106800.0,5.0594,5.0594,5.0594,5.0594,106800.0
2010-02-08 14:30:00,6.16,6.16,6.15,6.15,183600.0,5.0594,5.0594,5.0512,5.0512,183600.0
2010-02-08 14:40:00,6.15,6.16,6.15,6.15,121200.0,5.0512,5.0594,5.0512,5.0512,121200.0
2010-02-08 14:50:00,6.15,6.15,6.15,6.15,147600.0,5.0512,5.0512,5.0512,5.0512,147600.0
2010-02-08 15:00:00,6.15,6.16,6.15,6.15,176400.0,5.0512,5.0594,5.0512,5.0512,176400.0
2010-02-08 15:10:00,6.15,6.15,6.15,6.15,164000.0,5.0512,5.0512,5.0512,5.0512,164000.0
2010-02-08 15:20:00,6.15,6.16,6.15,6.15,176400.0,5.0512,5.0594,5.0512,5.0512,176400.0
2010-02-08 15:30:00,6.15,6.15,6.15,6.15,249200.0,5.0512,5.0512,5.0512,5.0512,249200.0
2010-02-08 15:40:00,6.15,6.16,6.14,6.14,380000.0,5.0512,5.0594,5.043,5.043,380000.0
2010-02-08 15:50:00,6.14,6.14,6.13,6.13,576000.0,5.043,5.043,5.0348,5.0348,576000.0
2010-02-09 09:30:00,6.2,6.23,6.18,6.19,122000.0,5.0923,5.1169,5.0759,5.0841,122000.0
2010-02-09 09:40:00,6.18,6.18,6.15,6.16,46400.0,5.0759,5.0759,5.0512,5.0594,46400.0
2010-02-09 09:50:00,6.17,6.17,6.15,6.16,38400.0,5.0676,5.0676,5.0512,5.0594,38400.0
2010-02-09 10:00:00,6.16,6.18,6.15,6.17,82000.0,5.0594,5.0759,5.0512,5.0676,82000.0
2010-02-09 10:10:00,6.17,6.19,6.16,6.18,80400.0,5.0676,5.0841,5.0594,5.0759,80400.0
2010-02-09 10:20:00,6.18,6.18,6.17,6.17,45600.0,5.0759,5.0759,5.0676,5.0676,45600.0
2010-02-09 10:30:00,6.17,6.17,6.15,6.15,102800.0,5.0676,5.0676,5.0512,5.0512,102800.0
2010-02-09 10:40:00,6.15,6.16,6.14,6.15,148400.0,5.0512,5.0594,5.043,5.0512,148400.0
2010-02-09 10:50:00,6.15,6.16,6.13,6.14,102000.0,5.0512,5.0594,5.0348,5.043,102000.0
2010-02-09 11:00:00,6.14,6.14,6.11,6.12,108000.0,5.043,5.043,5.0184,5.0266,108000.0
2010-02-09 11:10:00,6.12,6.12,6.11,6.12,81200.0,5.0266,5.0266,5.0184,5.0266,81200.0
2010-02-09 11:20:00,6.12,6.13,6.12,6.13,149600.0,5.0266,5.0348,5.0266,5.0348,149600.0
2010-02-09 11:30:00,6.13,6.18,6.13,6.17,402400.0,5.0348,5.0759,5.0348,5.0676,402400.0
2010-02-09 11:40:00,6.17,6.17,6.15,6.16,90400.0,5.0676,5.0676,5.0512,5.0594,90400.0
2010-02-09 11:50:00,6.17,6.19,6.16,6.17,90000.0,5.0676,5.0841,5.0594,5.0676,90000.0
2010-02-09 12:00:00,6.17,6.2,6.16,6.19,55200.0,5.0676,5.0923,5.0594,5.0841,55200.0
2010-02-09 12:10:00,6.19,6.23,6.19,6.22,94800.0,5.0841,5.1169,5.0841,5.1087,94800.0
2010-02-09 12:20:00,6.22,6.22,6.2,6.21,68800.0,5.1087,5.1087,5.0923,5.1005,68800.0
2010-02-09 12:30:00,6.21,6.21,6.21,6.21,85600.0,5.1005,5.1005,5.1005,5.1005,85600.0
2010-02-09 12:40:00,6.21,6.21,6.17,6.18,128800.0,5.1005,5.1005,5.0676,5.0759,128800.0
2010-02-09 12:50:00,6.18,6.19,6.17,6.18,66800.0,5.0759,5.0841,5.0676,5.0759,66800.0
2010-02-09 13:00:00,6.18,6.2,6.18,6.19,53200.0,5.0759,5.0923,5.0759,5.0841,53200.0
2010-02-09 13:10:00,6.19,6.19,6.18,6.18,27200.0,5.0841,5.0841,5.0759,5.0759,27200.0
2010-02-09 13:20:00,6.18,6.19,6.18,6.18,27200.0,5.0759,5.0841,5.0759,5.0759,27200.0
2010-02-09 13:30:00,6.18,6.19,6.18,6.18,62000.0,5.0759,5.0841,5.0759,5.0759,62000.0
2010-02-09 13:40:00,6.18,6.2,6.18,6.19,56400.0,5.0759,5.0923,5.0759,5.0841,56400.0
2010-02-09 13:50:00,6.19,6.2,6.18,6.19,34000.0,5.0841,5.0923,5.0759,5.0841,34000.0
2010-02-09 14:00:00,6.19,6.19,6.19,6.19,69600.0,5.0841,5.0841,5.0841,5.0841,69600.0
2010-02-09 14:10:00,6.19,6.2,6.18,6.18,80400.0,5.0841,5.0923,5.0759,5.0759,80400.0
2010-02-09 14:20:00,6.18,6.19,6.18,6.18,70800.0,5.0759,5.0841,5.0759,5.0759,70800.0
2010-02-09 14:30:00,6.18,6.2,6.18,6.18,56400.0,5.0759,5.0923,5.0759,5.0759,56400.0
2010-02-09 14:40:00,6.18,6.2,6.18,6.18,105200.0,5.0759,5.0923,5.0759,5.0759,105200.0
2010-02-09 14:50:00,6.18,6.19,6.17,6.18,122400.0,5.0759,5.0841,5.0676,5.0759,122400.0
2010-02-09 15:00:00,6.18,6.19,6.18,6.18,96000.0,5.0759,5.0841,5.0759,5.0759,96000.0
2010-02-09 15:10:00,6.18,6.19,6.18,6.18,114800.0,5.0759,5.0841,5.0759,5.0759,114800.0
2010-02-09 15:20:00,6.18,6.2,6.18,6.2,191200.0,5.0759,5.0923,5.0759,5.0923,191200.0
2010-02-09 15:30:00,6.2,6.2,6.18,6.19,147200.0,5.0923,5.0923,5.0759,5.0841,147200.0
2010-02-09 15:40:00,6.19,6.19,6.17,6.17,337600.0,5.0841,5.0841,5.0676,5.0676,337600.0
2010-02-09 15:50:00,6.18,6.18,6.15,6.17,538800.0,5.0759,5.0759,5.0512,5.0676,538800.0
2010-02-10 09:30:00,6.18,6.19,6.11,6.17,144000.0,5.0759,5.0841,5.0184,5.0676,144000.0
2010-02-10 09:40:00,6.17,6.17,6.14,6.16,83600.0,5.0676,5.0676,5.043,5.0594,83600.0
2010-02-10 09:50:00,6.16,6.17,6.15,6.16,52000.0,5.0594,5.0676,5.0512,5.0594,52000.0
2010-02-10 10:00:00,6.16,6.16,6.11,6.12,130400.0,5.0594,5.0594,5.0184,5.0266,130400.0
2010-02-10 10:10:00,6.12,6.13,6.11,6.13,145600.0,5.0266,5.0348,5.0184,5.0348,145600.0
2010-02-10 10:20:00,6.13,6.14,6.13,6.13,115200.0,5.0348,5.043,5.0348,5.0348,115200.0
2010-02-10 10:30:00,6.13,6.13,6.11,6.12,57600.0,5.0348,5.0348,5.0184,5.0266,57600.0
2010-02-10 10:40:00,6.12,6.13,6.11,6.11,69200.0,5.0266,5.0348,5.0184,5.0184,69200.0
2010-02-10 10:50:00,6.11,6.13,6.11,6.12,44400.0,5.0184,5.0348,5.0184,5.0266,44400.0
2010-02-10 11:00:00,6.12,6.13,6.1,6.12,37200.0,5.0266,5.0348,5.0101,5.0266,37200.0
2010-02-10 11:10:00,6.12,6.12,6.11,6.11,41200.0,5.0266,5.0266,5.0184,5.0184,41200.0
2010-02-10 11:20:00,6.11,6.13,6.1,6.12,66400.0,5.0184,5.0348,5.0101,5.0266,66400.0
2010-02-10 11:30:00,6.12,6.13,6.12,6.12,36000.0,5.0266,5.0348,5.0266,5.0266,36000.0
2010-02-10 11:40:00,6.12,6.12,6.11,6.12,42000.0,5.0266,5.0266,5.0184,5.0266,42000.0
2010-02-10 11:50:00,6.12,6.12,6.1,6.11,27200.0,5.0266,5.0266,5.0101,5.0184,27200.0
2010-02-10 12:00:00,6.11,6.12,6.11,6.12,41600.0,5.0184,5.0266,5.0184,5.0266,41600.0
2010-02-10 12:10:00,6.12,6.12,6.11,6.11,45600.0,5.0266,5.0266,5.0184,5.0184,45600.0
2010-02-10 12:20:00,6.12,6.13,6.12,6.13,89200.0,5.0266,5.0348,5.0266,5.0348,89200.0
2010-02-10 12:30:00,6.13,6.14,6.12,6.13,70800.0,5.0348,5.043,5.0266,5.0348,70800.0
2010-02-10 12:40:00,6.13,6.13,6.12,6.13,37200.0,5.0348,5.0348,5.0266,5.0348,37200.0
2010-02-10 12:50:00,6.13,6.13,6.12,6.12,45200.0,5.0348,5.0348,5.0266,5.0266,45200.0
2010-02-10 13:00:00,6.12,6.13,6.12,6.13,38000.0,5.0266,5.0348,5.0266,5.0348,38000.0
2010-02-10 13:10:00,6.13,6.14,6.12,6.13,81200.0,5.0348,5.043,5.0266,5.0348,81200.0
2010-02-10 13:20:00,6.13,6.14,6.13,6.14,50400.0,5.0348,5.043,5.0348,5.043,50400.0
2010-02-10 13:30:00,6.14,6.14,6.13,6.13,46000.0,5.043,5.043,5.0348,5.0348,46000.0
2010-02-10 13:40:00,6.13,6.14,6.13,6.14,49200.0,5.0348,5.043,5.0348,5.043,49200.0
2010-02-10 13:50:00,6.14,6.14,6.13,6.14,24400.0,5.043,5.043,5.0348,5.043,24400.0
2010-02-10 14:00:00,6.14,6.14,6.14,6.14,70400.0,5.043,5.043,5.043,5.043,70400.0
2010-02-10 14:10:00,6.14,6.14,6.13,6.14,62800.0,5.043,5.043,5.0348,5.043,62800.0
2010-02-10 14:20:00,6.14,6.14,6.13,6.13,49200.0,5.043,5.043,5.0348,5.0348,49200.0
2010-02-10 14:30:00,6.13,6.13,6.12,6.13,47600.0,5.0348,5.0348,5.0266,5.0348,47600.0
2010-02-10 14:40:00,6.13,6.13,6.13,6.13,36800.0,5.0348,5.0348,5.0348,5.0348,36800.0
2010-02-10 14:50:00,6.13,6.13,6.12,6.13,42800.0,5.0348,5.0348,5.0266,5.0348,42800.0
2010-02-10 15:00:00,6.13,6.13,6.12,6.13,76400.0,5.0348,5.0348,5.0266,5.0348,76400.0
2010-02-10 15:10:00,6.13,6.13,6.12,6.13,42400.0,5.0348,5.0348,5.0266,5.0348,42400.0
2010-02-10 15:20:00,6.13,6.13,6.12,6.13,58000.0,5.0348,5.0348,5.0266,5.0348,58000.0
2010-02-10 15:30:00,6.13,6.13,6.11,6.12,220000.0,5.0348,5.0348,5.0184,5.0266,220000.0
2010-02-10 15:40:00,6.12,6.12,6.11,6.11,226800.0,5.0266,5.0266,5.0184,5.0184,226800.0
2010-02-10 15:50:00,6.12,6.12,6.1,6.11,632000.0,5.0266,5.0266,5.0101,5.0184,632000.0
2010-02-11 09:30:00,6.07,6.09,6.03,6.06,198800.0,4.9855,5.0019,4.9527,4.9773,198800.0
2010-02-11 09:40:00,6.05,6.05,6.02,6.04,107200.0,4.9691,4.9691,4.9444,4.9609,107200.0
2010-02-11 09:50:00,6.04,6.07,6.04,6.05,76400.0,4.9609,4.9855,4.9609,4.9691,76400.0
2010-02-11 10:00:00,6.05,6.08,6.04,6.07,77600.0,4.9691,4.9937,4.9609,4.9855,77600.0
2010-02-11 10:10:00,6.07,6.09,6.06,6.07,89600.0,4.9855,5.0019,4.9773,4.9855,89600.0
2010-02-11 10:20:00,6.07,6.08,6.06,6.07,42800.0,4.9855,4.9937,4.9773,4.9855,42800.0
2010-02-11 10:30:00,6.07,6.07,6.06,6.07,34000.0,4.9855,4.9855,4.9773,4.9855,34000.0
2010-02-11 10:40:00,6.07,6.08,6.06,6.07,41200.0,4.9855,4.9937,4.9773,4.9855,41200.0
2010-02-11 10:50:00,6.07,6.07,6.06,6.06,52000.0,4.9855,4.9855,4.9773,4.9773,52000.0
2010-02-11 11:00:00,6.06,6.06,6.05,6.06,70000.0,4.9773,4.9773,4.9691,4.9773,70000.0
2010-02-11 11:10:00,6.06,6.07,6.06,6.07,44800.0,4.9773,4.9855,4.9773,4.9855,44800.0
2010-02-11 11:20:00,6.07,6.11,6.07,6.11,102800.0,4.9855,5.0184,4.9855,5.0184,102800.0
2010-02-11 11:30:00,6.11,6.11,6.1,6.11,72400.0,5.0184,5.0184,5.0101,5.0184,72400.0
2010-02-11 11:40:00,6.11,6.14,6.1,6.14,170800.0,5.0184,5.043,5.0101,5.043,170800.0
2010-02-11 11:50:00,6.14,6.15,6.14,6.14,69200.0,5.043,5.0512,5.043,5.043,69200.0
2010-02-11 12:00:00,6.14,6.16,6.14,6.15,81200.0,5.043,5.0594,5.043,5.0512,81200.0
2010-02-11 12:10:00,6.15,6.16,6.14,6.15,68400.0,5.0512,5.0594,5.043,5.0512,68400.0
2010-02-11 12:20:00,6.15,6.15,6.14,6.15,44000.0,5.0512,5.0512,5.043,5.0512,44000.0
2010-02-11 12:30:00,6.15,6.15,6.14,6.15,74000.0,5.0512,5.0512,5.043,5.0512,74000.0
2010-02-11 12:40:00,6.15,6.15,6.15,6.15,30400.0,5.0512,5.0512,5.0512,5.0512,30400.0
2010-02-11 12:50:00,6.15,6.15,6.14,6.15,31200.0,5.0512,5.0512,5.043,5.0512,31200.0
2010-02-11 13:00:00,6.15,6.15,6.15,6.15,19600.0,5.0512,5.0512,5.0512,5.0512,19600.0
2010-02-11 13:10:00,6.15,6.15,6.15,6.15,41600.0,5.0512,5.0512,5.0512,5.0512,41600.0
2010-02-11 13:20:00,6.15,6.17,6.15,6.16,78000.0,5.0512,5.0676,5.0512,5.0594,78000.0
2010-02-11 13:30:00,6.16,6.16,6.15,6.16,84000.0,5.0594,5.0594,5.0512,5.0594,84000.0
2010-02-11 13:40:00,6.16,6.16,6.16,6.16,43200.0,5.0594,5.0594,5.0594,5.0594,43200.0
2010-02-11 13:50:00,6.16,6.17,6.16,6.17,149200.0,5.0594,5.0676,5.0594,5.0676,149200.0
2010-02-11 14:00:00,6.17,6.18,6.17,6.17,92400.0,5.0676,5.0759,5.0676,5.0676,92400.0
2010-02-11 14:10:00,6.17,6.17,6.16,6.17,63200.0,5.0676,5.0676,5.0594,5.0676,63200.0
2010-02-11 14:20:00,6.17,6.17,6.16,6.17,48000.0,5.0676,5.0676,5.0594,5.0676,48000.0
2010-02-11 14:30:00,6.17,6.18,6.16,6.16,38000.0,5.0676,5.0759,5.0594,5.0594,38000.0
2010-02-11 14:40:00,6.16,6.16,6.16,6.16,50800.0,5.0594,5.0594,5.0594,5.0594,50800.0
2010-02-11 14:50:00,6.16,6.16,6.15,6.16,62000.0,5.0594,5.0594,5.0512,5.0594,62000.0
2010-02-11 15:00:00,6.16,6.17,6.16,6.16,42800.0,5.0594,5.0676,5.0594,5.0594,42800.0
2010-02-11 15:10:00,6.17,6.17,6.16,6.17,28000.0,5.0676,5.0676,5.0594,5.0676,28000.0
2010-02-11 15:20:00,6.17,6.17,6.16,6.16,34000.0,5.0676,5.0676,5.0594,5.0594,34000.0
2010-02-11 15:30:00,6.16,6.17,6.15,6.15,85200.0,5.0594,5.0676,5.0512,5.0512,85200.0
2010-02-11 15:40:00,6.15,6.16,6.15,6.15,115600.0,5.0512,5.0594,5.0512,5.0512,115600.0
2010-02-11 15:50:00,6.15,6.16,6.15,6.16,251200.0,5.0512,5.0594,5.0512,5.0594,251200.0
2010-02-12 09:30:00,6.11,6.15,6.06,6.07,120400.0,5.0184,5.0512,4.9773,4.9855,120400.0
2010-02-12 09:40:00,6.06,6.07,6.06,6.06,116800.0,4.9773,4.9855,4.9773,4.9773,116800.0
2010-02-12 09:50:00,6.06,6.09,6.06,6.09,124000.0,4.9773,5.0019,4.9773,5.0019,124000.0
2010-02-12 10:00:00,6.09,6.11,6.06,6.11,96400.0,5.0019,5.0184,4.9773,5.0184,96400.0
2010-02-12 10:10:00,6.11,6.11,6.09,6.1,54400.0,5.0184,5.0184,5.0019,5.0101,54400.0
2010-02-12 10:20:00,6.09,6.11,6.09,6.11,82000.0,5.0019,5.0184,5.0019,5.0184,82000.0
2010-02-12 10:30:00,6.11,6.11,6.1,6.1,137600.0,5.0184,5.0184,5.0101,5.0101,137600.0
2010-02-12 10:40:00,6.1,6.11,6.09,6.1,59200.0,5.0101,5.0184,5.0019,5.0101,59200.0
2010-02-12 10:50:00,6.1,6.11,6.1,6.1,40000.0,5.0101,5.0184,5.0101,5.0101,40000.0
2010-02-12 11:00:00,6.1,6.1,6.09,6.09,28400.0,5.0101,5.0101,5.0019,5.0019,28400.0
2010-02-12 11:10:00,6.09,6.1,6.09,6.1,28000.0,5.0019,5.0101,5.0019,5.0101,28000.0
2010-02-12 11:20:00,6.1,6.1,6.09,6.09,52000.0,5.0101,5.0101,5.0019,5.0019,52000.0
2010-02-12 11:30:00,6.09,6.1,6.09,6.09,29200.0,5.0019,5.0101,5.0019,5.0019,29200.0
2010-02-12 11:40:00,6.1,6.11,6.09,6.1,40400.0,5.0101,5.0184,5.0019,5.0101,40400.0
2010-02-12 11:50:00,6.1,6.1,6.09,6.1,22400.0,5.0101,5.0101,5.0019,5.0101,22400.0
2010-02-12 12:00:00,6.1,6.12,6.1,6.12,69200.0,5.0101,5.0266,5.0101,5.0266,69200.0
2010-02-12 12:10:00,6.12,6.14,6.11,6.13,95600.0,5.0266,5.043,5.0184,5.0348,95600.0
2010-02-12 12:20:00,6.13,6.14,6.13,6.14,32400.0,5.0348,5.043,5.0348,5.043,32400.0
2010-02-12 12:30:00,6.14,6.14,6.13,6.14,54400.0,5.043,5.043,5.0348,5.043,54400.0
2010-02-12 12:40:00,6.14,6.15,6.14,6.14,26800.0,5.043,5.0512,5.043,5.043,26800.0
2010-02-12 12:50:00,6.14,6.14,6.13,6.14,20800.0,5.043,5.043,5.0348,5.043,20800.0
2010-02-12 13:00:00,6.14,6.14,6.13,6.14,22400.0,5.043,5.043,5.0348,5.043,22400.0
2010-02-12 13:10:00,6.14,6.14,6.11,6.12,42400.0,5.043,5.043,5.0184,5.0266,42400.0
2010-02-12 13:20:00,6.12,6.13,6.1,6.12,58000.0,5.0266,5.0348,5.0101,5.0266,58000.0
2010-02-12 13:30:00,6.12,6.12,6.11,6.11,64400.0,5.0266,5.0266,5.0184,5.0184,64400.0
2010-02-12 13:40:00,6.11,6.13,6.11,6.12,54400.0,5.0184,5.0348,5.0184,5.0266,54400.0
2010-02-12 13:50:00,6.12,6.13,6.12,6.13,41600.0,5.0266,5.0348,5.0266,5.0348,41600.0
2010-02-12 14:00:00,6.12,6.14,6.12,6.14,39600.0,5.0266,5.043,5.0266,5.043,39600.0
2010-02-12 14:10:00,6.14,6.16,6.14,6.15,57200.0,5.043,5.0594,5.043,5.0512,57200.0
2010-02-12 14:20:00,6.15,6.16,6.15,6.16,71200.0,5.0512,5.0594,5.0512,5.0594,71200.0
2010-02-12 14:30:00,6.16,6.16,6.15,6.15,40400.0,5.0594,5.0594,5.0512,5.0512,40400.0
2010-02-12 14:40:00,6.15,6.15,6.14,6.15,50000.0,5.0512,5.0512,5.043,5.0512,50000.0
2010-02-12 14:50:00,6.15,6.16,6.13,6.14,65200.0,5.0512,5.0594,5.0348,5.043,65200.0
2010-02-12 15:00:00,6.14,6.15,6.13,6.15,88000.0,5.043,5.0512,5.0348,5.0512,88000.0
2010-02-12 15:10:00,6.15,6.15,6.13,6.14,84800.0,5.0512,5.0512,5.0348,5.043,84800.0
2010-02-12 15:20:00,6.14,6.15,6.13,6.14,63200.0,5.043,5.0512,5.0348,5.043,63200.0
2010-02-12 15:30:00,6.14,6.14,6.13,6.13,127600.0,5.043,5.043,5.0348,5.0348,127600.0
2010-02-12 15:40:00,6.13,6.14,6.13,6.14,276800.0,5.0348,5.043,5.0348,5.043,276800.0
2010-02-12 15:50:00,6.14,6.16,6.14,6.15,726400.0,5.043,5.0594,5.043,5.0512,726400.0
2010-02-16 09:30:00,5.79,6.01,5.78,5.94,459200.0,4.7555,4.9362,4.7473,4.8787,459200.0
2010-02-16 09:40:00,5.94,6.0,5.94,5.99,738800.0,4.8787,4.928,4.8787,4.9198,738800.0
2010-02-16 09:50:00,5.99,6.01,5.99,5.99,324400.0,4.9198,4.9362,4.9198,4.9198,324400.0
2010-02-16 10:00:00,5.99,6.02,5.99,5.99,293200.0,4.9198,4.9444,4.9198,4.9198,293200.0
2010-02-16 10:10:00,5.99,6.04,5.99,6.03,334000.0,4.9198,4.9609,4.9198,4.9527,334000.0
2010-02-16 10:20:00,6.03,6.05,6.03,6.04,415200.0,4.9527,4.9691,4.9527,4.9609,415200.0
2010-02-16 10:30:00,6.04,6.05,6.03,6.05,224000.0,4.9609,4.9691,4.9527,4.9691,224000.0
2010-02-16 10:40:00,6.05,6.07,6.05,6.06,207200.0,4.9691,4.9855,4.9691,4.9773,207200.0
2010-02-16 10:50:00,6.06,6.06,6.04,6.05,114000.0,4.9773,4.9773,4.9609,4.9691,114000.0
2010-02-16 11:00:00,6.05,6.05,6.04,6.04,148800.0,4.9691,4.9691,4.9609,4.9609,148800.0
2010-02-16 11:10:00,6.04,6.05,6.03,6.03,223600.0,4.9609,4.9691,4.9527,4.9527,223600.0
2010-02-16 11:20:00,6.03,6.04,6.03,6.04,136800.0,4.9527,4.9609,4.9527,4.9609,136800.0
2010-02-16 11:30:00,6.04,6.04,6.01,6.01,205200.0,4.9609,4.9609,4.9362,4.9362,205200.0
2010-02-16 11:40:00,6.01,6.02,6.01,6.01,153200.0,4.9362,4.9444,4.9362,4.9362,153200.0
2010-02-16 11:50:00,6.01,6.02,6.01,6.01,78000.0,4.9362,4.9444,4.9362,4.9362,78000.0
2010-02-16 12:00:00,6.02,6.02,6.01,6.02,43200.0,4.9444,4.9444,4.9362,4.9444,43200.0
2010-02-16 12:10:00,6.02,6.02,5.99,5.99,232400.0,4.9444,4.9444,4.9198,4.9198,232400.0
2010-02-16 12:20:00,5.99,6.0,5.98,6.0,160000.0,4.9198,4.928,4.9116,4.928,160000.0
2010-02-16 12:30:00,6.0,6.0,6.0,6.0,75200.0,4.928,4.928,4.928,4.928,75200.0
2010-02-16 12:40:00,6.0,6.0,5.99,5.99,88800.0,4.928,4.928,4.9198,4.9198,88800.0
2010-02-16 12:50:00,5.99,5.99,5.99,5.99,72000.0,4.9198,4.9198,4.9198,4.9198,72000.0
2010-02-16 13:00:00,5.99,5.99,5.97,5.98,166400.0,4.9198,4.9198,4.9034,4.9116,166400.0
2010-02-16 13:10:00,5.98,5.98,5.97,5.98,87200.0,4.9116,4.9116,4.9034,4.9116,87200.0
2010-02-16 13:20:00,5.98,5.98,5.97,5.98,94800.0,4.9116,4.9116,4.9034,4.9116,94800.0
2010-02-16 13:30:00,5.98,5.98,5.93,5.94,484800.0,4.9116,4.9116,4.8705,4.8787,484800.0
2010-02-16 13:40:00,5.94,5.95,5.91,5.91,304000.0,4.8787,4.8869,4.8541,4.8541,304000.0
2010-02-16 13:50:00,5.91,5.91,5.89,5.91,349200.0,4.8541,4.8541,4.8377,4.8541,349200.0
2010-02-16 14:00:00,5.91,5.91,5.89,5.9,237200.0,4.8541,4.8541,4.8377,4.8459,237200.0
2010-02-16 14:10:00,5.9,5.91,5.9,5.91,182400.0,4.8459,4.8541,4.8459,4.8541,182400.0
2010-02-16 14:20:00,5.9,5.91,5.9,5.91,163600.0,4.8459,4.8541,4.8459,4.8541,163600.0
2010-02-16 14:30:00,5.91,5.92,5.9,5.91,219200.0,4.8541,4.8623,4.8459,4.8541,219200.0
2010-02-16 14:40:00,5.91,5.92,5.91,5.92,79600.0,4.8541,4.8623,4.8541,4.8623,79600.0
2010-02-16 14:50:00,5.92,5.94,5.92,5.93,300000.0,4.8623,4.8787,4.8623,4.8705,300000.0
2010-02-16 15:00:00,5.93,5.93,5.92,5.92,551200.0,4.8705,4.8705,4.8623,4.8623,551200.0
2010-02-16 15:10:00,5.92,5.93,5.92,5.92,211600.0,4.8623,4.8705,4.8623,4.8623,211600.0
2010-02-16 15:20:00,5.92,5.93,5.92,5.93,302000.0,4.8623,4.8705,4.8623,4.8705,302000.0
2010-02-16 15:30:00,5.93,5.93,5.92,5.92,273200.0,4.8705,4.8705,4.8623,4.8623,273200.0
2010-02-16 15:40:00,5.92,5.93,5.92,5.93,503200.0,4.8623,4.8705,4.8623,4.8705,503200.0
2010-02-16 15:50:00,5.93,5.93,5.93,5.93,680800.0,4.8705,4.8705,4.8705,4.8705,680800.0
2010-02-17 09:30:00,5.94,6.0,5.93,5.99,237200.0,4.8787,4.928,4.8705,4.9198,237200.0
2010-02-17 09:40:00,5.99,5.99,5.96,5.99,170400.0,4.9198,4.9198,4.8952,4.9198,170400.0
2010-02-17 09:50:00,5.99,5.99,5.97,5.99,121600.0,4.9198,4.9198,4.9034,4.9198,121600.0
2010-02-17 10:00:00,5.99,6.0,5.98,6.0,163600.0,4.9198,4.928,4.9116,4.928,163600.0
2010-02-17 10:10:00,6.0,6.01,6.0,6.01,164800.0,4.928,4.9362,4.928,4.9362,164800.0
2010-02-17 10:20:00,6.0,6.01,5.98,5.98,228400.0,4.928,4.9362,4.9116,4.9116,228400.0
2010-02-17 10:30:00,5.98,6.0,5.97,5.97,241200.0,4.9116,4.928,4.9034,4.9034,241200.0
2010-02-17 10:40:00,5.97,5.98,5.97,5.98,156000.0,4.9034,4.9116,4.9034,4.9116,156000.0
2010-02-17 10:50:00,5.98,5.99,5.98,5.99,98000.0,4.9116,4.9198,4.9116,4.9198,98000.0
2010-02-17 11:00:00,5.99,5.99,5.98,5.98,93600.0,4.9198,4.9198,4.9116,4.9116,93600.0
2010-02-17 11:10:00,5.98,5.98,5.98,5.98,72000.0,4.9116,4.9116,4.9116,4.9116,72000.0
2010-02-17 11:20:00,5.98,5.98,5.96,5.96,152000.0,4.9116,4.9116,4.8952,4.8952,152000.0
2010-02-17 11:30:00,5.96,5.97,5.95,5.97,155600.0,4.8952,4.9034,4.8869,4.9034,155600.0
2010-02-17 11:40:00,5.97,5.97,5.96,5.97,63200.0,4.9034,4.9034,4.8952,4.9034,63200.0
2010-02-17 11:50:00,5.97,5.98,5.97,5.97,56800.0,4.9034,4.9116,4.9034,4.9034,56800.0
2010-02-17 12:00:00,5.98,5.98,5.97,5.97,85200.0,4.9116,4.9116,4.9034,4.9034,85200.0
2010-02-17 12:10:00,5.97,5.97,5.96,5.97,52400.0,4.9034,4.9034,4.8952,4.9034,52400.0
2010-02-17 12:20:00,5.97,5.98,5.97,5.97,52400.0,4.9034,4.9116,4.9034,4.9034,52400.0
2010-02-17 12:30:00,5.97,5.97,5.96,5.96,36800.0,4.9034,4.9034,4.8952,4.8952,36800.0
2010-02-17 12:40:00,5.97,5.97,5.96,5.97,140000.0,4.9034,4.9034,4.8952,4.9034,140000.0
2010-02-17 12:50:00,5.97,5.97,5.97,5.97,214400.0,4.9034,4.9034,4.9034,4.9034,214400.0
2010-02-17 13:00:00,5.96,5.97,5.96,5.96,100000.0,4.8952,4.9034,4.8952,4.8952,100000.0
2010-02-17 13:10:00,5.96,5.96,5.95,5.96,98800.0,4.8952,4.8952,4.8869,4.8952,98800.0
2010-02-17 13:20:00,5.96,5.96,5.96,5.96,40800.0,4.8952,4.8952,4.8952,4.8952,40800.0
2010-02-17 13:30:00,5.96,5.96,5.96,5.96,55600.0,4.8952,4.8952,4.8952,4.8952,55600.0
2010-02-17 13:40:00,5.96,5.96,5.96,5.96,37200.0,4.8952,4.8952,4.8952,4.8952,37200.0
2010-02-17 13:50:00,5.96,5.96,5.96,5.96,72400.0,4.8952,4.8952,4.8952,4.8952,72400.0
2010-02-17 14:00:00,5.96,5.97,5.95,5.97,264400.0,4.8952,4.9034,4.8869,4.9034,264400.0
2010-02-17 14:10:00,5.97,5.97,5.96,5.96,90800.0,4.9034,4.9034,4.8952,4.8952,90800.0
2010-02-17 14:20:00,5.96,5.96,5.96,5.96,90800.0,4.8952,4.8952,4.8952,4.8952,90800.0
2010-02-17 14:30:00,5.96,5.96,5.96,5.96,85600.0,4.8952,4.8952,4.8952,4.8952,85600.0
2010-02-17 14:40:00,5.96,5.96,5.96,5.96,76000.0,4.8952,4.8952,4.8952,4.8952,76000.0
2010-02-17 14:50:00,5.96,5.97,5.96,5.96,174400.0,4.8952,4.9034,4.8952,4.8952,174400.0
2010-02-17 15:00:00,5.96,5.96,5.96,5.96,181200.0,4.8952,4.8952,4.8952,4.8952,181200.0
2010-02-17 15:10:00,5.96,5.97,5.96,5.97,168400.0,4.8952,4.9034,4.8952,4.9034,168400.0
2010-02-17 15:20:00,5.97,5.97,5.96,5.96,333200.0,4.9034,4.9034,4.8952,4.8952,333200.0
2010-02-17 15:30:00,5.96,5.96,5.96,5.96,171600.0,4.8952,4.8952,4.8952,4.8952,171600.0
2010-02-17 15:40:00,5.96,5.96,5.96,5.96,344000.0,4.8952,4.8952,4.8952,4.8952,344000.0
2010-02-17 15:50:00,5.96,5.96,5.96,5.96,535600.0,4.8952,4.8952,4.8952,4.8952,535600.0
2010-02-18 09:30:00,5.99,6.03,5.98,6.02,223600.0,4.9198,4.9527,4.9116,4.9444,223600.0
2010-02-18 09:40:00,6.02,6.02,6.01,6.01,122000.0,4.9444,4.9444,4.9362,4.9362,122000.0
2010-02-18 09:50:00,6.01,6.03,6.01,6.03,84000.0,4.9362,4.9527,4.9362,4.9527,84000.0
2010-02-18 10:00:00,6.03,6.03,6.0,6.0,151600.0,4.9527,4.9527,4.928,4.928,151600.0
2010-02-18 10:10:00,6.0,6.02,6.0,6.0,138000.0,4.928,4.9444,4.928,4.928,138000.0
2010-02-18 10:20:00,6.0,6.0,5.98,5.98,105200.0,4.928,4.928,4.9116,4.9116,105200.0
2010-02-18 10:30:00,5.98,5.99,5.97,5.98,90400.0,4.9116,4.9198,4.9034,4.9116,90400.0
2010-02-18 10:40:00,5.98,5.98,5.98,5.98,86800.0,4.9116,4.9116,4.9116,4.9116,86800.0
2010-02-18 10:50:00,5.98,5.98,5.97,5.97,86400.0,4.9116,4.9116,4.9034,4.9034,86400.0
2010-02-18 11:00:00,5.97,5.97,5.96,5.96,112800.0,4.9034,4.9034,4.8952,4.8952,112800.0
2010-02-18 11:10:00,5.96,5.97,5.96,5.97,94000.0,4.8952,4.9034,4.8952,4.9034,94000.0
2010-02-18 11:20:00,5.97,5.98,5.97,5.97,70800.0,4.9034,4.9116,4.9034,4.9034,70800.0
2010-02-18 11:30:00,5.97,5.98,5.97,5.98,83600.0,4.9034,4.9116,4.9034,4.9116,83600.0
2010-02-18 11:40:00,5.98,5.99,5.98,5.99,51200.0,4.9116,4.9198,4.9116,4.9198,51200.0
2010-02-18 11:50:00,5.99,5.99,5.99,5.99,70400.0,4.9198,4.9198,4.9198,4.9198,70400.0
2010-02-18 12:00:00,5.99,6.0,5.99,6.0,57200.0,4.9198,4.928,4.9198,4.928,57200.0
2010-02-18 12:10:00,6.0,6.0,5.99,5.99,71200.0,4.928,4.928,4.9198,4.9198,71200.0
2010-02-18 12:20:00,5.99,5.99,5.99,5.99,127200.0,4.9198,4.9198,4.9198,4.9198,127200.0
2010-02-18 12:30:00,5.99,5.99,5.99,5.99,84800.0,4.9198,4.9198,4.9198,4.9198,84800.0
2010-02-18 12:40:00,5.99,5.99,5.98,5.98,96000.0,4.9198,4.9198,4.9116,4.9116,96000.0
2010-02-18 12:50:00,5.98,5.99,5.98,5.99,44400.0,4.9116,4.9198,4.9116,4.9198,44400.0
2010-02-18 13:00:00,5.99,5.99,5.98,5.99,34800.0,4.9198,4.9198,4.9116,4.9198,34800.0
2010-02-18 13:10:00,5.99,5.99,5.98,5.99,56000.0,4.9198,4.9198,4.9116,4.9198,56000.0
2010-02-18 13:20:00,5.99,5.99,5.99,5.99,66000.0,4.9198,4.9198,4.9198,4.9198,66000.0
2010-02-18 13:30:00,5.99,5.99,5.99,5.99,32000.0,4.9198,4.9198,4.9198,4.9198,32000.0
2010-02-18 13:40:00,5.99,5.99,5.99,5.99,150400.0,4.9198,4.9198,4.9198,4.9198,150400.0
2010-02-18 13:50:00,5.99,5.99,5.99,5.99,38800.0,4.9198,4.9198,4.9198,4.9198,38800.0
2010-02-18 14:00:00,5.99,5.99,5.98,5.98,499200.0,4.9198,4.9198,4.9116,4.9116,499200.0
2010-02-18 14:10:00,5.98,5.99,5.98,5.99,124800.0,4.9116,4.9198,4.9116,4.9198,124800.0
2010-02-18 14:20:00,5.99,6.0,5.99,5.99,97200.0,4.9198,4.928,4.9198,4.9198,97200.0
2010-02-18 14:30:00,5.99,6.01,5.99,6.0,105200.0,4.9198,4.9362,4.9198,4.928,105200.0
2010-02-18 14:40:00,6.0,6.0,6.0,6.0,45200.0,4.928,4.928,4.928,4.928,45200.0
2010-02-18 14:50:00,6.0,6.01,6.0,6.01,71600.0,4.928,4.9362,4.928,4.9362,71600.0
2010-02-18 15:00:00,6.01,6.01,6.01,6.01,73200.0,4.9362,4.9362,4.9362,4.9362,73200.0
2010-02-18 15:10:00,6.01,6.01,6.01,6.01,139600.0,4.9362,4.9362,4.9362,4.9362,139600.0
2010-02-18 15:20:00,6.01,6.02,6.01,6.02,136400.0,4.9362,4.9444,4.9362,4.9444,136400.0
2010-02-18 15:30:00,6.02,6.03,6.02,6.03,174000.0,4.9444,4.9527,4.9444,4.9527,174000.0
2010-02-18 15:40:00,6.03,6.04,6.03,6.04,386000.0,4.9527,4.9609,4.9527,4.9609,386000.0
2010-02-18 15:50:00,6.04,6.04,6.03,6.03,874800.0,4.9609,4.9609,4.9527,4.9527,874800.0
2010-02-19 09:30:00,6.09,6.09,6.02,6.06,575200.0,5.0019,5.0019,4.9444,4.9773,575200.0
2010-02-19 09:40:00,6.06,6.06,6.04,6.05,86000.0,4.9773,4.9773,4.9609,4.9691,86000.0
2010-02-19 09:50:00,6.05,6.05,6.04,6.05,152800.0,4.9691,4.9691,4.9609,4.9691,152800.0
2010-02-19 10:00:00,6.05,6.06,6.03,6.05,121200.0,4.9691,4.9773,4.9527,4.9691,121200.0
2010-02-19 10:10:00,6.05,6.06,6.05,6.06,56400.0,4.9691,4.9773,4.9691,4.9773,56400.0
2010-02-19 10:20:00,6.06,6.09,6.06,6.08,106000.0,4.9773,5.0019,4.9773,4.9937,106000.0
2010-02-19 10:30:00,6.08,6.09,6.08,6.09,68800.0,4.9937,5.0019,4.9937,5.0019,68800.0
2010-02-19 10:40:00,6.09,6.09,6.08,6.08,61200.0,5.0019,5.0019,4.9937,4.9937,61200.0
2010-02-19 10:50:00,6.08,6.09,6.08,6.09,37200.0,4.9937,5.0019,4.9937,5.0019,37200.0
2010-02-19 11:00:00,6.09,6.09,6.08,6.09,174000.0,5.0019,5.0019,4.9937,5.0019,174000.0
2010-02-19 11:10:00,6.09,6.11,6.09,6.1,85600.0,5.0019,5.0184,5.0019,5.0101,85600.0
2010-02-19 11:20:00,6.1,6.11,6.1,6.11,30000.0,5.0101,5.0184,5.0101,5.0184,30000.0
2010-02-19 11:30:00,6.11,6.11,6.1,6.11,61600.0,5.0184,5.0184,5.0101,5.0184,61600.0
2010-02-19 11:40:00,6.11,6.11,6.1,6.11,52800.0,5.0184,5.0184,5.0101,5.0184,52800.0
2010-02-19 11:50:00,6.11,6.13,6.11,6.13,57200.0,5.0184,5.0348,5.0184,5.0348,57200.0
2010-02-19 12:00:00,6.13,6.13,6.12,6.12,297200.0,5.0348,5.0348,5.0266,5.0266,297200.0
2010-02-19 12:10:00,6.12,6.12,6.12,6.12,446800.0,5.0266,5.0266,5.0266,5.0266,446800.0
2010-02-19 12:20:00,6.12,6.12,6.11,6.11,176000.0,5.0266,5.0266,5.0184,5.0184,176000.0
2010-02-19 12:30:00,6.11,6.11,6.11,6.11,69600.0,5.0184,5.0184,5.0184,5.0184,69600.0
2010-02-19 12:40:00,6.11,6.12,6.11,6.11,102000.0,5.0184,5.0266,5.0184,5.0184,102000.0
2010-02-19 12:50:00,6.11,6.12,6.1,6.12,703600.0,5.0184,5.0266,5.0101,5.0266,703600.0
2010-02-19 13:00:00,6.12,6.12,6.11,6.12,96800.0,5.0266,5.0266,5.0184,5.0266,96800.0
2010-02-19 13:10:00,6.12,6.12,6.11,6.11,41600.0,5.0266,5.0266,5.0184,5.0184,41600.0
2010-02-19 13:20:00,6.11,6.12,6.11,6.11,70000.0,5.0184,5.0266,5.0184,5.0184,70000.0
2010-02-19 13:30:00,6.11,6.12,6.11,6.12,94000.0,5.0184,5.0266,5.0184,5.0266,94000.0
2010-02-19 13:40:00,6.12,6.13,6.11,6.12,53200.0,5.0266,5.0348,5.0184,5.0266,53200.0
2010-02-19 13:50:00,6.12,6.12,6.11,6.12,64800.0,5.0266,5.0266,5.0184,5.0266,64800.0
2010-02-19 14:00:00,6.12,6.13,6.12,6.12,262400.0,5.0266,5.0348,5.0266,5.0266,262400.0
2010-02-19 14:10:00,6.12,6.12,6.12,6.12,121200.0,5.0266,5.0266,5.0266,5.0266,121200.0
2010-02-19 14:20:00,6.12,6.12,6.11,6.12,34800.0,5.0266,5.0266,5.0184,5.0266,34800.0
2010-02-19 14:30:00,6.12,6.12,6.11,6.12,93600.0,5.0266,5.0266,5.0184,5.0266,93600.0
2010-02-19 14:40:00,6.12,6.12,6.12,6.12,96000.0,5.0266,5.0266,5.0266,5.0266,96000.0
2010-02-19 14:50:00,6.12,6.12,6.12,6.12,74800.0,5.0266,5.0266,5.0266,5.0266,74800.0
2010-02-19 15:00:00,6.12,6.12,6.11,6.11,134800.0,5.0266,5.0266,5.0184,5.0184,134800.0
2010-02-19 15:10:00,6.11,6.11,6.1,6.11,103200.0,5.0184,5.0184,5.0101,5.0184,103200.0
2010-02-19 15:20:00,6.11,6.11,6.11,6.11,56800.0,5.0184,5.0184,5.0184,5.0184,56800.0
2010-02-19 15:30:00,6.11,6.12,6.11,6.12,132000.0,5.0184,5.0266,5.0184,5.0266,132000.0
2010-02-19 15:40:00,6.12,6.12,6.12,6.12,130400.0,5.0266,5.0266,5.0266,5.0266,130400.0
2010-02-19 15:50:00,6.12,6.13,6.12,6.12,910000.0,5.0266,5.0348,5.0266,5.0266,910000.0
2010-02-22 09:30:00,6.15,6.17,6.14,6.14,93200.0,5.0512,5.0676,5.043,5.043,93200.0
2010-02-22 09:40:00,6.15,6.15,6.13,6.14,107600.0,5.0512,5.0512,5.0348,5.043,107600.0
2010-02-22 09:50:00,6.14,6.16,6.14,6.15,131200.0,5.043,5.0594,5.043,5.0512,131200.0
2010-02-22 10:00:00,6.15,6.15,6.12,6.12,302400.0,5.0512,5.0512,5.0266,5.0266,302400.0
2010-02-22 10:10:00,6.12,6.13,6.11,6.11,160000.0,5.0266,5.0348,5.0184,5.0184,160000.0
2010-02-22 10:20:00,6.11,6.12,6.11,6.12,103200.0,5.0184,5.0266,5.0184,5.0266,103200.0
2010-02-22 10:30:00,6.12,6.13,6.12,6.13,64800.0,5.0266,5.0348,5.0266,5.0348,64800.0
2010-02-22 10:40:00,6.13,6.15,6.13,6.14,38400.0,5.0348,5.0512,5.0348,5.043,38400.0
2010-02-22 10:50:00,6.14,6.15,6.14,6.15,47200.0,5.043,5.0512,5.043,5.0512,47200.0
2010-02-22 11:00:00,6.14,6.15,6.14,6.15,45200.0,5.043,5.0512,5.043,5.0512,45200.0
2010-02-22 11:10:00,6.15,6.15,6.15,6.15,51200.0,5.0512,5.0512,5.0512,5.0512,51200.0
2010-02-22 11:20:00,6.15,6.15,6.14,6.14,30000.0,5.0512,5.0512,5.043,5.043,30000.0
2010-02-22 11:30:00,6.14,6.15,6.14,6.14,52800.0,5.043,5.0512,5.043,5.043,52800.0
2010-02-22 11:40:00,6.14,6.15,6.14,6.14,37200.0,5.043,5.0512,5.043,5.043,37200.0
2010-02-22 11:50:00,6.14,6.15,6.14,6.15,46400.0,5.043,5.0512,5.043,5.0512,46400.0
2010-02-22 12:00:00,6.15,6.15,6.15,6.15,22800.0,5.0512,5.0512,5.0512,5.0512,22800.0
2010-02-22 12:10:00,6.15,6.15,6.14,6.14,29200.0,5.0512,5.0512,5.043,5.043,29200.0
2010-02-22 12:20:00,6.14,6.15,6.14,6.14,13600.0,5.043,5.0512,5.043,5.043,13600.0
2010-02-22 12:30:00,6.14,6.15,6.14,6.15,39200.0,5.043,5.0512,5.043,5.0512,39200.0
2010-02-22 12:40:00,6.15,6.15,6.15,6.15,17200.0,5.0512,5.0512,5.0512,5.0512,17200.0
2010-02-22 12:50:00,6.15,6.15,6.15,6.15,45200.0,5.0512,5.0512,5.0512,5.0512,45200.0
2010-02-22 13:00:00,6.15,6.15,6.14,6.15,16000.0,5.0512,5.0512,5.043,5.0512,16000.0
2010-02-22 13:10:00,6.15,6.15,6.14,6.15,34400.0,5.0512,5.0512,5.043,5.0512,34400.0
2010-02-22 13:20:00,6.15,6.15,6.14,6.15,32400.0,5.0512,5.0512,5.043,5.0512,32400.0
2010-02-22 13:30:00,6.15,6.15,6.14,6.15,90800.0,5.0512,5.0512,5.043,5.0512,90800.0
2010-02-22 13:40:00,6.15,6.16,6.13,6.14,314000.0,5.0512,5.0594,5.0348,5.043,314000.0
2010-02-22 13:50:00,6.14,6.14,6.14,6.14,45200.0,5.043,5.043,5.043,5.043,45200.0
2010-02-22 14:00:00,6.14,6.15,6.14,6.15,47200.0,5.043,5.0512,5.043,5.0512,47200.0
2010-02-22 14:10:00,6.15,6.15,6.15,6.15,64000.0,5.0512,5.0512,5.0512,5.0512,64000.0
2010-02-22 14:20:00,6.15,6.15,6.15,6.15,45600.0,5.0512,5.0512,5.0512,5.0512,45600.0
2010-02-22 14:30:00,6.15,6.15,6.15,6.15,62000.0,5.0512,5.0512,5.0512,5.0512,62000.0
2010-02-22 14:40:00,6.15,6.15,6.14,6.14,126400.0,5.0512,5.0512,5.043,5.043,126400.0
2010-02-22 14:50:00,6.14,6.15,6.14,6.14,69600.0,5.043,5.0512,5.043,5.043,69600.0
2010-02-22 15:00:00,6.14,6.15,6.14,6.15,74400.0,5.043,5.0512,5.043,5.0512,74400.0
2010-02-22 15:10:00,6.15,6.15,6.15,6.15,48400.0,5.0512,5.0512,5.0512,5.0512,48400.0
2010-02-22 15:20:00,6.15,6.15,6.14,6.15,102000.0,5.0512,5.0512,5.043,5.0512,102000.0
2010-02-22 15:30:00,6.15,6.15,6.14,6.14,146000.0,5.0512,5.0512,5.043,5.043,146000.0
2010-02-22 15:40:00,6.14,6.14,6.13,6.14,162000.0,5.043,5.043,5.0348,5.043,162000.0
2010-02-22 15:50:00,6.14,6.14,6.13,6.13,277200.0,5.043,5.043,5.0348,5.0348,277200.0
2010-02-23 09:30:00,6.09,6.17,6.09,6.13,133600.0,5.0019,5.0676,5.0019,5.0348,133600.0
2010-02-23 09:40:00,6.13,6.16,6.12,6.14,52400.0,5.0348,5.0594,5.0266,5.043,52400.0
2010-02-23 09:50:00,6.13,6.14,6.11,6.12,49200.0,5.0348,5.043,5.0184,5.0266,49200.0
2010-02-23 10:00:00,6.12,6.12,6.08,6.1,188000.0,5.0266,5.0266,4.9937,5.0101,188000.0
2010-02-23 10:10:00,6.1,6.1,6.07,6.08,84400.0,5.0101,5.0101,4.9855,4.9937,84400.0
2010-02-23 10:20:00,6.08,6.08,6.06,6.07,79200.0,4.9937,4.9937,4.9773,4.9855,79200.0
2010-02-23 10:30:00,6.06,6.07,6.05,6.07,84000.0,4.9773,4.9855,4.9691,4.9855,84000.0
2010-02-23 10:40:00,6.07,6.07,6.06,6.07,64400.0,4.9855,4.9855,4.9773,4.9855,64400.0
2010-02-23 10:50:00,6.06,6.06,6.06,6.06,48800.0,4.9773,4.9773,4.9773,4.9773,48800.0
2010-02-23 11:00:00,6.06,6.06,6.05,6.05,42800.0,4.9773,4.9773,4.9691,4.9691,42800.0
2010-02-23 11:10:00,6.05,6.06,6.05,6.06,63200.0,4.9691,4.9773,4.9691,4.9773,63200.0
2010-02-23 11:20:00,6.06,6.06,6.05,6.06,74400.0,4.9773,4.9773,4.9691,4.9773,74400.0
2010-02-23 11:30:00,6.06,6.06,6.06,6.06,41600.0,4.9773,4.9773,4.9773,4.9773,41600.0
2010-02-23 11:40:00,6.06,6.06,6.06,6.06,50400.0,4.9773,4.9773,4.9773,4.9773,50400.0
2010-02-23 11:50:00,6.06,6.06,6.05,6.05,84800.0,4.9773,4.9773,4.9691,4.9691,84800.0
2010-02-23 12:00:00,6.05,6.06,6.05,6.05,72400.0,4.9691,4.9773,4.9691,4.9691,72400.0
2010-02-23 12:10:00,6.05,6.05,6.05,6.05,64400.0,4.9691,4.9691,4.9691,4.9691,64400.0
2010-02-23 12:20:00,6.05,6.05,6.04,6.04,90400.0,4.9691,4.9691,4.9609,4.9609,90400.0
2010-02-23 12:30:00,6.04,6.05,6.04,6.04,60800.0,4.9609,4.9691,4.9609,4.9609,60800.0
2010-02-23 12:40:00,6.04,6.04,6.04,6.04,37200.0,4.9609,4.9609,4.9609,4.9609,37200.0
2010-02-23 12:50:00,6.04,6.05,6.04,6.05,63600.0,4.9609,4.9691,4.9609,4.9691,63600.0
2010-02-23 13:00:00,6.04,6.05,6.04,6.04,54400.0,4.9609,4.9691,4.9609,4.9609,54400.0
2010-02-23 13:10:00,6.04,6.05,6.04,6.05,56800.0,4.9609,4.9691,4.9609,4.9691,56800.0
2010-02-23 13:20:00,6.05,6.05,6.05,6.05,52000.0,4.9691,4.9691,4.9691,4.9691,52000.0
2010-02-23 13:30:00,6.05,6.05,6.04,6.04,42400.0,4.9691,4.9691,4.9609,4.9609,42400.0
2010-02-23 13:40:00,6.04,6.04,6.03,6.04,66400.0,4.9609,4.9609,4.9527,4.9609,66400.0
2010-02-23 13:50:00,6.04,6.04,6.04,6.04,21200.0,4.9609,4.9609,4.9609,4.9609,21200.0
2010-02-23 14:00:00,6.04,6.04,6.03,6.04,91600.0,4.9609,4.9609,4.9527,4.9609,91600.0
2010-02-23 14:10:00,6.04,6.04,6.03,6.04,102800.0,4.9609,4.9609,4.9527,4.9609,102800.0
2010-02-23 14:20:00,6.04,6.04,6.04,6.04,77200.0,4.9609,4.9609,4.9609,4.9609,77200.0
2010-02-23 14:30:00,6.04,6.04,6.03,6.04,118800.0,4.9609,4.9609,4.9527,4.9609,118800.0
2010-02-23 14:40:00,6.04,6.05,6.04,6.05,54800.0,4.9609,4.9691,4.9609,4.9691,54800.0
2010-02-23 14:50:00,6.04,6.05,6.04,6.05,98000.0,4.9609,4.9691,4.9609,4.9691,98000.0
2010-02-23 15:00:00,6.05,6.06,6.05,6.05,126800.0,4.9691,4.9773,4.9691,4.9691,126800.0
2010-02-23 15:10:00,6.05,6.06,6.05,6.06,126400.0,4.9691,4.9773,4.9691,4.9773,126400.0
2010-02-23 15:20:00,6.06,6.06,6.06,6.06,79200.0,4.9773,4.9773,4.9773,4.9773,79200.0
2010-02-23 15:30:00,6.06,6.07,6.06,6.07,163600.0,4.9773,4.9855,4.9773,4.9855,163600.0
2010-02-23 15:40:00,6.07,6.07,6.07,6.07,202800.0,4.9855,4.9855,4.9855,4.9855,202800.0
2010-02-23 15:50:00,6.06,6.07,6.05,6.05,532400.0,4.9773,4.9855,4.9691,4.9691,532400.0
2010-02-24 09:30:00,6.09,6.11,6.05,6.08,102800.0,5.0019,5.0184,4.9691,4.9937,102800.0
2010-02-24 09:40:00,6.09,6.11,6.08,6.1,54000.0,5.0019,5.0184,4.9937,5.0101,54000.0
2010-02-24 09:50:00,6.11,6.11,6.1,6.1,48400.0,5.0184,5.0184,5.0101,5.0101,48400.0
2010-02-24 10:00:00,6.1,6.11,6.07,6.07,123600.0,5.0101,5.0184,4.9855,4.9855,123600.0
2010-02-24 10:10:00,6.07,6.08,6.06,6.08,126800.0,4.9855,4.9937,4.9773,4.9937,126800.0
2010-02-24 10:20:00,6.08,6.09,6.07,6.09,140000.0,4.9937,5.0019,4.9855,5.0019,140000.0
2010-02-24 10:30:00,6.09,6.11,6.08,6.11,100000.0,5.0019,5.0184,4.9937,5.0184,100000.0
2010-02-24 10:40:00,6.11,6.14,6.1,6.14,158400.0,5.0184,5.043,5.0101,5.043,158400.0
2010-02-24 10:50:00,6.14,6.15,6.13,6.13,110000.0,5.043,5.0512,5.0348,5.0348,110000.0
2010-02-24 11:00:00,6.13,6.14,6.13,6.14,82000.0,5.0348,5.043,5.0348,5.043,82000.0
2010-02-24 11:10:00,6.14,6.14,6.13,6.13,64400.0,5.043,5.043,5.0348,5.0348,64400.0
2010-02-24 11:20:00,6.13,6.13,6.12,6.13,61200.0,5.0348,5.0348,5.0266,5.0348,61200.0
2010-02-24 11:30:00,6.13,6.13,6.13,6.13,50000.0,5.0348,5.0348,5.0348,5.0348,50000.0
2010-02-24 11:40:00,6.13,6.13,6.11,6.12,43600.0,5.0348,5.0348,5.0184,5.0266,43600.0
2010-02-24 11:50:00,6.12,6.13,6.12,6.13,39200.0,5.0266,5.0348,5.0266,5.0348,39200.0
2010-02-24 12:00:00,6.12,6.13,6.12,6.12,28000.0,5.0266,5.0348,5.0266,5.0266,28000.0
2010-02-24 12:10:00,6.13,6.14,6.12,6.14,41600.0,5.0348,5.043,5.0266,5.043,41600.0
2010-02-24 12:20:00,6.14,6.15,6.14,6.14,72400.0,5.043,5.0512,5.043,5.043,72400.0
2010-02-24 12:30:00,6.14,6.14,6.14,6.14,45200.0,5.043,5.043,5.043,5.043,45200.0
2010-02-24 12:40:00,6.14,6.15,6.14,6.15,94400.0,5.043,5.0512,5.043,5.0512,94400.0
2010-02-24 12:50:00,6.15,6.15,6.15,6.15,73200.0,5.0512,5.0512,5.0512,5.0512,73200.0
2010-02-24 13:00:00,6.15,6.15,6.14,6.14,59200.0,5.0512,5.0512,5.043,5.043,59200.0
2010-02-24 13:10:00,6.14,6.16,6.14,6.15,84400.0,5.043,5.0594,5.043,5.0512,84400.0
2010-02-24 13:20:00,6.15,6.15,6.15,6.15,33200.0,5.0512,5.0512,5.0512,5.0512,33200.0
2010-02-24 13:30:00,6.15,6.17,6.15,6.16,86800.0,5.0512,5.0676,5.0512,5.0594,86800.0
2010-02-24 13:40:00,6.16,6.16,6.15,6.15,40000.0,5.0594,5.0594,5.0512,5.0512,40000.0
2010-02-24 13:50:00,6.15,6.15,6.14,6.15,112800.0,5.0512,5.0512,5.043,5.0512,112800.0
2010-02-24 14:00:00,6.15,6.15,6.14,6.14,78800.0,5.0512,5.0512,5.043,5.043,78800.0
2010-02-24 14:10:00,6.14,6.15,6.14,6.14,58400.0,5.043,5.0512,5.043,5.043,58400.0
2010-02-24 14:20:00,6.14,6.15,6.14,6.14,78400.0,5.043,5.0512,5.043,5.043,78400.0
2010-02-24 14:30:00,6.14,6.14,6.12,6.13,120800.0,5.043,5.043,5.0266,5.0348,120800.0
2010-02-24 14:40:00,6.13,6.14,6.13,6.14,72000.0,5.0348,5.043,5.0348,5.043,72000.0
2010-02-24 14:50:00,6.14,6.14,6.13,6.13,42000.0,5.043,5.043,5.0348,5.0348,42000.0
2010-02-24 15:00:00,6.13,6.14,6.13,6.14,76800.0,5.0348,5.043,5.0348,5.043,76800.0
2010-02-24 15:10:00,6.14,6.15,6.14,6.14,87600.0,5.043,5.0512,5.043,5.043,87600.0
2010-02-24 15:20:00,6.14,6.15,6.14,6.15,121600.0,5.043,5.0512,5.043,5.0512,121600.0
2010-02-24 15:30:00,6.15,6.15,6.15,6.15,192400.0,5.0512,5.0512,5.0512,5.0512,192400.0
2010-02-24 15:40:00,6.15,6.16,6.15,6.15,198800.0,5.0512,5.0594,5.0512,5.0512,198800.0
2010-02-24 15:50:00,6.15,6.17,6.15,6.16,926400.0,5.0512,5.0676,5.0512,5.0594,926400.0
2010-02-25 09:30:00,6.09,6.1,6.08,6.1,116400.0,5.0019,5.0101,4.9937,5.0101,116400.0
2010-02-25 09:40:00,6.09,6.09,6.07,6.09,140400.0,5.0019,5.0019,4.9855,5.0019,140400.0
2010-02-25 09:50:00,6.09,6.12,6.09,6.12,208000.0,5.0019,5.0266,5.0019,5.0266,208000.0
2010-02-25 10:00:00,6.12,6.13,6.11,6.12,158400.0,5.0266,5.0348,5.0184,5.0266,158400.0
2010-02-25 10:10:00,6.12,6.12,6.11,6.12,48000.0,5.0266,5.0266,5.0184,5.0266,48000.0
2010-02-25 10:20:00,6.12,6.14,6.12,6.14,86800.0,5.0266,5.043,5.0266,5.043,86800.0
2010-02-25 10:30:00,6.14,6.15,6.13,6.14,105600.0,5.043,5.0512,5.0348,5.043,105600.0
2010-02-25 10:40:00,6.14,6.14,6.13,6.13,116000.0,5.043,5.043,5.0348,5.0348,116000.0
2010-02-25 10:50:00,6.13,6.14,6.13,6.14,67600.0,5.0348,5.043,5.0348,5.043,67600.0
2010-02-25 11:00:00,6.14,6.14,6.13,6.14,111600.0,5.043,5.043,5.0348,5.043,111600.0
2010-02-25 11:10:00,6.14,6.14,6.13,6.14,60000.0,5.043,5.043,5.0348,5.043,60000.0
2010-02-25 11:20:00,6.14,6.14,6.13,6.14,89600.0,5.043,5.043,5.0348,5.043,89600.0
2010-02-25 11:30:00,6.14,6.14,6.13,6.14,95600.0,5.043,5.043,5.0348,5.043,95600.0
2010-02-25 11:40:00,6.14,6.14,6.14,6.14,44800.0,5.043,5.043,5.043,5.043,44800.0
2010-02-25 11:50:00,6.14,6.14,6.14,6.14,52800.0,5.043,5.043,5.043,5.043,52800.0
2010-02-25 12:00:00,6.14,6.15,6.14,6.15,156800.0,5.043,5.0512,5.043,5.0512,156800.0
2010-02-25 12:10:00,6.15,6.15,6.15,6.15,35200.0,5.0512,5.0512,5.0512,5.0512,35200.0
2010-02-25 12:20:00,6.15,6.15,6.15,6.15,38000.0,5.0512,5.0512,5.0512,5.0512,38000.0
2010-02-25 12:30:00,6.15,6.16,6.15,6.16,85200.0,5.0512,5.0594,5.0512,5.0594,85200.0
2010-02-25 12:40:00,6.16,6.17,6.16,6.16,80400.0,5.0594,5.0676,5.0594,5.0594,80400.0
2010-02-25 12:50:00,6.16,6.17,6.16,6.16,93200.0,5.0594,5.0676,5.0594,5.0594,93200.0
2010-02-25 13:00:00,6.16,6.16,6.16,6.16,57200.0,5.0594,5.0594,5.0594,5.0594,57200.0
2010-02-25 13:10:00,6.16,6.16,6.15,6.16,38400.0,5.0594,5.0594,5.0512,5.0594,38400.0
2010-02-25 13:20:00,6.16,6.16,6.15,6.16,28400.0,5.0594,5.0594,5.0512,5.0594,28400.0
2010-02-25 13:30:00,6.16,6.17,6.16,6.16,86800.0,5.0594,5.0676,5.0594,5.0594,86800.0
2010-02-25 13:40:00,6.16,6.19,6.16,6.19,148400.0,5.0594,5.0841,5.0594,5.0841,148400.0
2010-02-25 13:50:00,6.18,6.22,6.18,6.22,199200.0,5.0759,5.1087,5.0759,5.1087,199200.0
2010-02-25 14:00:00,6.22,6.23,6.21,6.21,200800.0,5.1087,5.1169,5.1005,5.1005,200800.0
2010-02-25 14:10:00,6.21,6.22,6.21,6.21,49200.0,5.1005,5.1087,5.1005,5.1005,49200.0
2010-02-25 14:20:00,6.21,6.23,6.21,6.21,118800.0,5.1005,5.1169,5.1005,5.1005,118800.0
2010-02-25 14:30:00,6.21,6.23,6.21,6.22,116400.0,5.1005,5.1169,5.1005,5.1087,116400.0
2010-02-25 14:40:00,6.22,6.23,6.21,6.21,110000.0,5.1087,5.1169,5.1005,5.1005,110000.0
2010-02-25 14:50:00,6.21,6.21,6.21,6.21,76800.0,5.1005,5.1005,5.1005,5.1005,76800.0
2010-02-25 15:00:00,6.21,6.22,6.2,6.21,240000.0,5.1005,5.1087,5.0923,5.1005,240000.0
2010-02-25 15:10:00,6.21,6.21,6.19,6.2,154400.0,5.1005,5.1005,5.0841,5.0923,154400.0
2010-02-25 15:20:00,6.2,6.21,6.19,6.21,227600.0,5.0923,5.1005,5.0841,5.1005,227600.0
2010-02-25 15:30:00,6.21,6.22,6.2,6.21,259600.0,5.1005,5.1087,5.0923,5.1005,259600.0
2010-02-25 15:40:00,6.21,6.22,6.21,6.22,334800.0,5.1005,5.1087,5.1005,5.1087,334800.0
2010-02-25 15:50:00,6.21,6.22,6.21,6.21,477600.0,5.1005,5.1087,5.1005,5.1005,477600.0
2010-02-26 09:30:00,6.22,6.22,6.2,6.22,146800.0,5.1087,5.1087,5.0923,5.1087,146800.0
2010-02-26 09:40:00,6.22,6.24,6.2,6.23,203600.0,5.1087,5.1251,5.0923,5.1169,203600.0
2010-02-26 09:50:00,6.23,6.23,6.2,6.2,154800.0,5.1169,5.1169,5.0923,5.0923,154800.0
2010-02-26 10:00:00,6.19,6.2,6.17,6.19,122400.0,5.0841,5.0923,5.0676,5.0841,122400.0
2010-02-26 10:10:00,6.19,6.21,6.19,6.21,117600.0,5.0841,5.1005,5.0841,5.1005,117600.0
2010-02-26 10:20:00,6.21,6.22,6.21,6.22,112000.0,5.1005,5.1087,5.1005,5.1087,112000.0
2010-02-26 10:30:00,6.22,6.24,6.21,6.24,166400.0,5.1087,5.1251,5.1005,5.1251,166400.0
2010-02-26 10:40:00,6.24,6.24,6.23,6.23,87200.0,5.1251,5.1251,5.1169,5.1169,87200.0
2010-02-26 10:50:00,6.24,6.24,6.22,6.22,120800.0,5.1251,5.1251,5.1087,5.1087,120800.0
2010-02-26 11:00:00,6.22,6.24,6.22,6.23,146000.0,5.1087,5.1251,5.1087,5.1169,146000.0
2010-02-26 11:10:00,6.23,6.24,6.22,6.22,78000.0,5.1169,5.1251,5.1087,5.1087,78000.0
2010-02-26 11:20:00,6.22,6.23,6.22,6.22,140400.0,5.1087,5.1169,5.1087,5.1087,140400.0
2010-02-26 11:30:00,6.22,6.24,6.22,6.24,99600.0,5.1087,5.1251,5.1087,5.1251,99600.0
2010-02-26 11:40:00,6.24,6.24,6.23,6.23,161600.0,5.1251,5.1251,5.1169,5.1169,161600.0
2010-02-26 11:50:00,6.23,6.24,6.23,6.24,38800.0,5.1169,5.1251,5.1169,5.1251,38800.0
2010-02-26 12:00:00,6.24,6.24,6.22,6.22,72800.0,5.1251,5.1251,5.1087,5.1087,72800.0
2010-02-26 12:10:00,6.22,6.24,6.22,6.24,131600.0,5.1087,5.1251,5.1087,5.1251,131600.0
2010-02-26 12:20:00,6.24,6.24,6.22,6.23,89600.0,5.1251,5.1251,5.1087,5.1169,89600.0
2010-02-26 12:30:00,6.23,6.24,6.22,6.24,131600.0,5.1169,5.1251,5.1087,5.1251,131600.0
2010-02-26 12:40:00,6.24,6.25,6.23,6.23,155600.0,5.1251,5.1333,5.1169,5.1169,155600.0
2010-02-26 12:50:00,6.23,6.24,6.23,6.23,85600.0,5.1169,5.1251,5.1169,5.1169,85600.0
2010-02-26 13:00:00,6.23,6.24,6.23,6.23,62800.0,5.1169,5.1251,5.1169,5.1169,62800.0
2010-02-26 13:10:00,6.23,6.23,6.23,6.23,35600.0,5.1169,5.1169,5.1169,5.1169,35600.0
2010-02-26 13:20:00,6.23,6.24,6.23,6.23,45200.0,5.1169,5.1251,5.1169,5.1169,45200.0
2010-02-26 13:30:00,6.23,6.25,6.23,6.24,58800.0,5.1169,5.1333,5.1169,5.1251,58800.0
2010-02-26 13:40:00,6.24,6.24,6.24,6.24,73600.0,5.1251,5.1251,5.1251,5.1251,73600.0
2010-02-26 13:50:00,6.24,6.25,6.24,6.24,188800.0,5.1251,5.1333,5.1251,5.1251,188800.0
2010-02-26 14:00:00,6.24,6.25,6.24,6.25,50000.0,5.1251,5.1333,5.1251,5.1333,50000.0
2010-02-26 14:10:00,6.25,6.26,6.25,6.26,170800.0,5.1333,5.1416,5.1333,5.1416,170800.0
2010-02-26 14:20:00,6.26,6.26,6.25,6.26,50000.0,5.1416,5.1416,5.1333,5.1416,50000.0
2010-02-26 14:30:00,6.26,6.26,6.24,6.24,368800.0,5.1416,5.1416,5.1251,5.1251,368800.0
2010-02-26 14:40:00,6.24,6.24,6.23,6.24,88800.0,5.1251,5.1251,5.1169,5.1251,88800.0
2010-02-26 14:50:00,6.24,6.24,6.23,6.23,106400.0,5.1251,5.1251,5.1169,5.1169,106400.0
2010-02-26 15:00:00,6.23,6.23,6.22,6.22,206000.0,5.1169,5.1169,5.1087,5.1087,206000.0
2010-02-26 15:10:00,6.22,6.22,6.22,6.22,211600.0,5.1087,5.1087,5.1087,5.1087,211600.0
2010-02-26 15:20:00,6.22,6.22,6.22,6.22,119200.0,5.1087,5.1087,5.1087,5.1087,119200.0
2010-02-26 15:30:00,6.22,6.22,6.21,6.21,256800.0,5.1087,5.1087,5.1005,5.1005,256800.0
2010-02-26 15:40:00,6.21,6.21,6.2,6.2,345600.0,5.1005,5.1005,5.0923,5.0923,345600.0
2010-02-26 15:50:00,6.2,6.21,6.2,6.2,866000.0,5.0923,5.1005,5.0923,5.0923,866000.0
2010-03-01 09:30:00,6.21,6.24,6.21,6.23,120400.0,5.1005,5.1251,5.1005,5.1169,120400.0
2010-03-01 09:40:00,6.23,6.23,6.22,6.22,110400.0,5.1169,5.1169,5.1087,5.1087,110400.0
2010-03-01 09:50:00,6.22,6.22,6.19,6.19,130400.0,5.1087,5.1087,5.0841,5.0841,130400.0
2010-03-01 10:00:00,6.19,6.22,6.18,6.22,214400.0,5.0841,5.1087,5.0759,5.1087,214400.0
2010-03-01 10:10:00,6.22,6.23,6.21,6.23,121200.0,5.1087,5.1169,5.1005,5.1169,121200.0
2010-03-01 10:20:00,6.23,6.23,6.21,6.22,98800.0,5.1169,5.1169,5.1005,5.1087,98800.0
2010-03-01 10:30:00,6.22,6.23,6.22,6.23,90800.0,5.1087,5.1169,5.1087,5.1169,90800.0
2010-03-01 10:40:00,6.23,6.23,6.22,6.23,66000.0,5.1169,5.1169,5.1087,5.1169,66000.0
2010-03-01 10:50:00,6.23,6.23,6.22,6.22,116400.0,5.1169,5.1169,5.1087,5.1087,116400.0
2010-03-01 11:00:00,6.23,6.24,6.22,6.24,124800.0,5.1169,5.1251,5.1087,5.1251,124800.0
2010-03-01 11:10:00,6.23,6.24,6.23,6.23,104400.0,5.1169,5.1251,5.1169,5.1169,104400.0
2010-03-01 11:20:00,6.23,6.23,6.22,6.23,66400.0,5.1169,5.1169,5.1087,5.1169,66400.0
2010-03-01 11:30:00,6.23,6.23,6.23,6.23,59600.0,5.1169,5.1169,5.1169,5.1169,59600.0
2010-03-01 11:40:00,6.23,6.24,6.23,6.23,70800.0,5.1169,5.1251,5.1169,5.1169,70800.0
2010-03-01 11:50:00,6.23,6.25,6.23,6.25,58000.0,5.1169,5.1333,5.1169,5.1333,58000.0
2010-03-01 12:00:00,6.25,6.27,6.25,6.26,118800.0,5.1333,5.1498,5.1333,5.1416,118800.0
2010-03-01 12:10:00,6.26,6.26,6.25,6.26,64000.0,5.1416,5.1416,5.1333,5.1416,64000.0
2010-03-01 12:20:00,6.25,6.26,6.25,6.26,28000.0,5.1333,5.1416,5.1333,5.1416,28000.0
2010-03-01 12:30:00,6.26,6.26,6.25,6.26,30400.0,5.1416,5.1416,5.1333,5.1416,30400.0
2010-03-01 12:40:00,6.26,6.26,6.26,6.26,70800.0,5.1416,5.1416,5.1416,5.1416,70800.0
2010-03-01 12:50:00,6.26,6.26,6.25,6.25,68800.0,5.1416,5.1416,5.1333,5.1333,68800.0
2010-03-01 13:00:00,6.25,6.25,6.24,6.24,42400.0,5.1333,5.1333,5.1251,5.1251,42400.0
2010-03-01 13:10:00,6.24,6.25,6.24,6.24,77200.0,5.1251,5.1333,5.1251,5.1251,77200.0
2010-03-01 13:20:00,6.24,6.24,6.24,6.24,71200.0,5.1251,5.1251,5.1251,5.1251,71200.0
2010-03-01 13:30:00,6.24,6.25,6.24,6.25,84000.0,5.1251,5.1333,5.1251,5.1333,84000.0
2010-03-01 13:40:00,6.24,6.25,6.24,6.25,107600.0,5.1251,5.1333,5.1251,5.1333,107600.0
2010-03-01 13:50:00,6.25,6.25,6.25,6.25,77600.0,5.1333,5.1333,5.1333,5.1333,77600.0
2010-03-01 14:00:00,6.25,6.25,6.24,6.25,168400.0,5.1333,5.1333,5.1251,5.1333,168400.0
2010-03-01 14:10:00,6.25,6.25,6.25,6.25,121200.0,5.1333,5.1333,5.1333,5.1333,121200.0
2010-03-01 14:20:00,6.25,6.26,6.25,6.26,110800.0,5.1333,5.1416,5.1333,5.1416,110800.0
2010-03-01 14:30:00,6.26,6.26,6.25,6.25,85600.0,5.1416,5.1416,5.1333,5.1333,85600.0
2010-03-01 14:40:00,6.25,6.26,6.25,6.25,59200.0,5.1333,5.1416,5.1333,5.1333,59200.0
2010-03-01 14:50:00,6.26,6.26,6.25,6.25,114800.0,5.1416,5.1416,5.1333,5.1333,114800.0
2010-03-01 15:00:00,6.25,6.25,6.24,6.25,226400.0,5.1333,5.1333,5.1251,5.1333,226400.0
2010-03-01 15:10:00,6.25,6.26,6.25,6.26,110800.0,5.1333,5.1416,5.1333,5.1416,110800.0
2010-03-01 15:20:00,6.26,6.26,6.25,6.26,140000.0,5.1416,5.1416,5.1333,5.1416,140000.0
2010-03-01 15:30:00,6.26,6.26,6.25,6.25,245200.0,5.1416,5.1416,5.1333,5.1333,245200.0
2010-03-01 15:40:00,6.25,6.26,6.25,6.26,316000.0,5.1333,5.1416,5.1333,5.1416,316000.0
2010-03-01 15:50:00,6.27,6.27,6.26,6.27,802000.0,5.1498,5.1498,5.1416,5.1498,802000.0
2010-03-02 09:30:00,6.29,6.3,6.27,6.27,115600.0,5.1662,5.1744,5.1498,5.1498,115600.0
2010-03-02 09:40:00,6.27,6.27,6.25,6.25,80400.0,5.1498,5.1498,5.1333,5.1333,80400.0
2010-03-02 09:50:00,6.25,6.27,6.25,6.26,106400.0,5.1333,5.1498,5.1333,5.1416,106400.0
2010-03-02 10:00:00,6.25,6.27,6.25,6.26,120800.0,5.1333,5.1498,5.1333,5.1416,120800.0
2010-03-02 10:10:00,6.26,6.27,6.26,6.26,136800.0,5.1416,5.1498,5.1416,5.1416,136800.0
2010-03-02 10:20:00,6.26,6.27,6.25,6.25,70800.0,5.1416,5.1498,5.1333,5.1333,70800.0
2010-03-02 10:30:00,6.25,6.26,6.25,6.26,283200.0,5.1333,5.1416,5.1333,5.1416,283200.0
2010-03-02 10:40:00,6.26,6.27,6.25,6.25,131200.0,5.1416,5.1498,5.1333,5.1333,131200.0
2010-03-02 10:50:00,6.26,6.26,6.25,6.25,104000.0,5.1416,5.1416,5.1333,5.1333,104000.0
2010-03-02 11:00:00,6.25,6.26,6.25,6.26,98400.0,5.1333,5.1416,5.1333,5.1416,98400.0
2010-03-02 11:10:00,6.26,6.26,6.25,6.25,66000.0,5.1416,5.1416,5.1333,5.1333,66000.0
2010-03-02 11:20:00,6.25,6.25,6.24,6.25,90800.0,5.1333,5.1333,5.1251,5.1333,90800.0
2010-03-02 11:30:00,6.25,6.25,6.24,6.25,113200.0,5.1333,5.1333,5.1251,5.1333,113200.0
2010-03-02 11:40:00,6.25,6.25,6.25,6.25,66000.0,5.1333,5.1333,5.1333,5.1333,66000.0
2010-03-02 11:50:00,6.25,6.25,6.25,6.25,53600.0,5.1333,5.1333,5.1333,5.1333,53600.0
2010-03-02 12:00:00,6.25,6.25,6.25,6.25,89200.0,5.1333,5.1333,5.1333,5.1333,89200.0
2010-03-02 12:10:00,6.25,6.25,6.25,6.25,68400.0,5.1333,5.1333,5.1333,5.1333,68400.0
2010-03-02 12:20:00,6.25,6.25,6.25,6.25,65600.0,5.1333,5.1333,5.1333,5.1333,65600.0
2010-03-02 12:30:00,6.24,6.25,6.24,6.25,70400.0,5.1251,5.1333,5.1251,5.1333,70400.0
2010-03-02 12:40:00,6.25,6.25,6.25,6.25,59200.0,5.1333,5.1333,5.1333,5.1333,59200.0
2010-03-02 12:50:00,6.25,6.25,6.25,6.25,86800.0,5.1333,5.1333,5.1333,5.1333,86800.0
2010-03-02 13:00:00,6.25,6.25,6.25,6.25,111600.0,5.1333,5.1333,5.1333,5.1333,111600.0
2010-03-02 13:10:00,6.25,6.25,6.24,6.25,76800.0,5.1333,5.1333,5.1251,5.1333,76800.0
2010-03-02 13:20:00,6.25,6.25,6.24,6.24,46000.0,5.1333,5.1333,5.1251,5.1251,46000.0
2010-03-02 13:30:00,6.24,6.24,6.24,6.24,72800.0,5.1251,5.1251,5.1251,5.1251,72800.0
2010-03-02 13:40:00,6.24,6.24,6.23,6.23,132400.0,5.1251,5.1251,5.1169,5.1169,132400.0
2010-03-02 13:50:00,6.23,6.23,6.23,6.23,109600.0,5.1169,5.1169,5.1169,5.1169,109600.0
2010-03-02 14:00:00,6.23,6.23,6.23,6.23,128800.0,5.1169,5.1169,5.1169,5.1169,128800.0
2010-03-02 14:10:00,6.23,6.23,6.22,6.22,104800.0,5.1169,5.1169,5.1087,5.1087,104800.0
2010-03-02 14:20:00,6.23,6.23,6.22,6.22,90000.0,5.1169,5.1169,5.1087,5.1087,90000.0
2010-03-02 14:30:00,6.22,6.23,6.22,6.22,120400.0,5.1087,5.1169,5.1087,5.1087,120400.0
2010-03-02 14:40:00,6.22,6.23,6.22,6.22,91200.0,5.1087,5.1169,5.1087,5.1087,91200.0
2010-03-02 14:50:00,6.22,6.22,6.21,6.21,97200.0,5.1087,5.1087,5.1005,5.1005,97200.0
2010-03-02 15:00:00,6.22,6.23,6.21,6.23,181200.0,5.1087,5.1169,5.1005,5.1169,181200.0
2010-03-02 15:10:00,6.22,6.23,6.21,6.21,116400.0,5.1087,5.1169,5.1005,5.1005,116400.0
2010-03-02 15:20:00,6.21,6.22,6.21,6.21,180400.0,5.1005,5.1087,5.1005,5.1005,180400.0
2010-03-02 15:30:00,6.21,6.22,6.21,6.21,176800.0,5.1005,5.1087,5.1005,5.1005,176800.0
2010-03-02 15:40:00,6.21,6.22,6.2,6.22,216800.0,5.1005,5.1087,5.0923,5.1087,216800.0
2010-03-02 15:50:00,6.21,6.22,6.21,6.21,317600.0,5.1005,5.1087,5.1005,5.1005,317600.0
2010-03-03 09:30:00,6.22,6.25,6.22,6.22,118800.0,5.1087,5.1333,5.1087,5.1087,118800.0
2010-03-03 09:40:00,6.22,6.22,6.22,6.22,38800.0,5.1087,5.1087,5.1087,5.1087,38800.0
2010-03-03 09:50:00,6.22,6.25,6.22,6.25,56000.0,5.1087,5.1333,5.1087,5.1333,56000.0
2010-03-03 10:00:00,6.25,6.26,6.24,6.24,108000.0,5.1333,5.1416,5.1251,5.1251,108000.0
2010-03-03 10:10:00,6.25,6.28,6.24,6.28,322800.0,5.1333,5.158,5.1251,5.158,322800.0
2010-03-03 10:20:00,6.28,6.29,6.28,6.29,99600.0,5.158,5.1662,5.158,5.1662,99600.0
2010-03-03 10:30:00,6.29,6.29,6.29,6.29,256400.0,5.1662,5.1662,5.1662,5.1662,256400.0
2010-03-03 10:40:00,6.29,6.29,6.28,6.28,86400.0,5.1662,5.1662,5.158,5.158,86400.0
2010-03-03 10:50:00,6.28,6.29,6.28,6.28,91600.0,5.158,5.1662,5.158,5.158,91600.0
2010-03-03 11:00:00,6.28,6.3,6.28,6.29,69200.0,5.158,5.1744,5.158,5.1662,69200.0
2010-03-03 11:10:00,6.3,6.3,6.29,6.29,67600.0,5.1744,5.1744,5.1662,5.1662,67600.0
2010-03-03 11:20:00,6.29,6.29,6.28,6.28,45200.0,5.1662,5.1662,5.158,5.158,45200.0
2010-03-03 11:30:00,6.29,6.29,6.27,6.28,79600.0,5.1662,5.1662,5.1498,5.158,79600.0
2010-03-03 11:40:00,6.28,6.29,6.28,6.29,40400.0,5.158,5.1662,5.158,5.1662,40400.0
2010-03-03 11:50:00,6.28,6.29,6.28,6.29,45600.0,5.158,5.1662,5.158,5.1662,45600.0
2010-03-03 12:00:00,6.29,6.29,6.28,6.28,111200.0,5.1662,5.1662,5.158,5.158,111200.0
2010-03-03 12:10:00,6.29,6.29,6.28,6.28,26000.0,5.1662,5.1662,5.158,5.158,26000.0
2010-03-03 12:20:00,6.28,6.28,6.28,6.28,50800.0,5.158,5.158,5.158,5.158,50800.0
2010-03-03 12:30:00,6.28,6.28,6.28,6.28,50400.0,5.158,5.158,5.158,5.158,50400.0
2010-03-03 12:40:00,6.28,6.28,6.27,6.27,81600.0,5.158,5.158,5.1498,5.1498,81600.0
2010-03-03 12:50:00,6.27,6.28,6.27,6.27,26000.0,5.1498,5.158,5.1498,5.1498,26000.0
2010-03-03 13:00:00,6.27,6.28,6.27,6.27,69600.0,5.1498,5.158,5.1498,5.1498,69600.0
2010-03-03 13:10:00,6.27,6.28,6.27,6.27,50000.0,5.1498,5.158,5.1498,5.1498,50000.0
2010-03-03 13:20:00,6.28,6.28,6.27,6.27,66400.0,5.158,5.158,5.1498,5.1498,66400.0
2010-03-03 13:30:00,6.28,6.28,6.27,6.28,49200.0,5.158,5.158,5.1498,5.158,49200.0
2010-03-03 13:40:00,6.28,6.29,6.28,6.29,71200.0,5.158,5.1662,5.158,5.1662,71200.0
2010-03-03 13:50:00,6.29,6.29,6.28,6.29,57200.0,5.1662,5.1662,5.158,5.1662,57200.0
2010-03-03 14:00:00,6.29,6.29,6.28,6.28,44800.0,5.1662,5.1662,5.158,5.158,44800.0
2010-03-03 14:10:00,6.28,6.29,6.28,6.28,53200.0,5.158,5.1662,5.158,5.158,53200.0
2010-03-03 14:20:00,6.28,6.28,6.26,6.26,266400.0,5.158,5.158,5.1416,5.1416,266400.0
2010-03-03 14:30:00,6.26,6.27,6.26,6.26,76000.0,5.1416,5.1498,5.1416,5.1416,76000.0
2010-03-03 14:40:00,6.26,6.26,6.25,6.25,135200.0,5.1416,5.1416,5.1333,5.1333,135200.0
2010-03-03 14:50:00,6.25,6.26,6.25,6.26,90000.0,5.1333,5.1416,5.1333,5.1416,90000.0
2010-03-03 15:00:00,6.26,6.27,6.25,6.27,134800.0,5.1416,5.1498,5.1333,5.1498,134800.0
2010-03-03 15:10:00,6.27,6.28,6.26,6.28,99600.0,5.1498,5.158,5.1416,5.158,99600.0
2010-03-03 15:20:00,6.28,6.29,6.27,6.29,186000.0,5.158,5.1662,5.1498,5.1662,186000.0
2010-03-03 15:30:00,6.29,6.3,6.28,6.28,234800.0,5.1662,5.1744,5.158,5.158,234800.0
2010-03-03 15:40:00,6.28,6.29,6.28,6.28,156800.0,5.158,5.1662,5.158,5.158,156800.0
2010-03-03 15:50:00,6.28,6.29,6.26,6.28,689200.0,5.158,5.1662,5.1416,5.158,689200.0
2010-03-04 09:30:00,6.27,6.3,6.26,6.28,185600.0,5.1498,5.1744,5.1416,5.158,185600.0
2010-03-04 09:40:00,6.28,6.29,6.27,6.28,79200.0,5.158,5.1662,5.1498,5.158,79200.0
2010-03-04 09:50:00,6.28,6.28,6.27,6.28,72800.0,5.158,5.158,5.1498,5.158,72800.0
2010-03-04 10:00:00,6.28,6.29,6.27,6.28,45200.0,5.158,5.1662,5.1498,5.158,45200.0
2010-03-04 10:10:00,6.28,6.29,6.27,6.28,94800.0,5.158,5.1662,5.1498,5.158,94800.0
2010-03-04 10:20:00,6.28,6.29,6.27,6.28,96400.0,5.158,5.1662,5.1498,5.158,96400.0
2010-03-04 10:30:00,6.28,6.28,6.26,6.26,73200.0,5.158,5.158,5.1416,5.1416,73200.0
2010-03-04 10:40:00,6.26,6.27,6.25,6.25,117600.0,5.1416,5.1498,5.1333,5.1333,117600.0
2010-03-04 10:50:00,6.25,6.26,6.25,6.25,43600.0,5.1333,5.1416,5.1333,5.1333,43600.0
2010-03-04 11:00:00,6.26,6.27,6.25,6.27,28800.0,5.1416,5.1498,5.1333,5.1498,28800.0
2010-03-04 11:10:00,6.27,6.28,6.27,6.27,38400.0,5.1498,5.158,5.1498,5.1498,38400.0
2010-03-04 11:20:00,6.28,6.28,6.27,6.28,39200.0,5.158,5.158,5.1498,5.158,39200.0
2010-03-04 11:30:00,6.28,6.28,6.28,6.28,15600.0,5.158,5.158,5.158,5.158,15600.0
2010-03-04 11:40:00,6.28,6.28,6.27,6.27,51200.0,5.158,5.158,5.1498,5.1498,51200.0
2010-03-04 11:50:00,6.27,6.28,6.27,6.28,88800.0,5.1498,5.158,5.1498,5.158,88800.0
2010-03-04 12:00:00,6.28,6.28,6.27,6.27,37600.0,5.158,5.158,5.1498,5.1498,37600.0
2010-03-04 12:10:00,6.27,6.28,6.27,6.27,42800.0,5.1498,5.158,5.1498,5.1498,42800.0
2010-03-04 12:20:00,6.27,6.28,6.27,6.28,36800.0,5.1498,5.158,5.1498,5.158,36800.0
2010-03-04 12:30:00,6.28,6.28,6.27,6.27,45600.0,5.158,5.158,5.1498,5.1498,45600.0
2010-03-04 12:40:00,6.27,6.28,6.27,6.28,66800.0,5.1498,5.158,5.1498,5.158,66800.0
2010-03-04 12:50:00,6.27,6.29,6.27,6.29,319200.0,5.1498,5.1662,5.1498,5.1662,319200.0
2010-03-04 13:00:00,6.29,6.31,6.29,6.3,149200.0,5.1662,5.1826,5.1662,5.1744,149200.0
2010-03-04 13:10:00,6.3,6.31,6.3,6.31,56400.0,5.1744,5.1826,5.1744,5.1826,56400.0
2010-03-04 13:20:00,6.31,6.32,6.31,6.31,107600.0,5.1826,5.1908,5.1826,5.1826,107600.0
2010-03-04 13:30:00,6.31,6.31,6.31,6.31,71200.0,5.1826,5.1826,5.1826,5.1826,71200.0
2010-03-04 13:40:00,6.31,6.31,6.3,6.31,126800.0,5.1826,5.1826,5.1744,5.1826,126800.0
2010-03-04 13:50:00,6.31,6.32,6.31,6.31,188000.0,5.1826,5.1908,5.1826,5.1826,188000.0
2010-03-04 14:00:00,6.32,6.32,6.31,6.31,83200.0,5.1908,5.1908,5.1826,5.1826,83200.0
2010-03-04 14:10:00,6.31,6.32,6.31,6.32,117600.0,5.1826,5.1908,5.1826,5.1908,117600.0
2010-03-04 14:20:00,6.32,6.32,6.31,6.31,139200.0,5.1908,5.1908,5.1826,5.1826,139200.0
2010-03-04 14:30:00,6.31,6.32,6.31,6.31,113200.0,5.1826,5.1908,5.1826,5.1826,113200.0
2010-03-04 14:40:00,6.31,6.32,6.31,6.32,108800.0,5.1826,5.1908,5.1826,5.1908,108800.0
2010-03-04 14:50:00,6.31,6.32,6.31,6.31,46800.0,5.1826,5.1908,5.1826,5.1826,46800.0
2010-03-04 15:00:00,6.31,6.31,6.31,6.31,101600.0,5.1826,5.1826,5.1826,5.1826,101600.0
2010-03-04 15:10:00,6.31,6.31,6.31,6.31,86000.0,5.1826,5.1826,5.1826,5.1826,86000.0
2010-03-04 15:20:00,6.31,6.33,6.31,6.33,123600.0,5.1826,5.1991,5.1826,5.1991,123600.0
2010-03-04 15:30:00,6.33,6.33,6.32,6.32,157200.0,5.1991,5.1991,5.1908,5.1908,157200.0
2010-03-04 15:40:00,6.32,6.34,6.32,6.33,251200.0,5.1908,5.2073,5.1908,5.1991,251200.0
2010-03-04 15:50:00,6.33,6.33,6.32,6.32,622400.0,5.1991,5.1991,5.1908,5.1908,622400.0
2010-03-05 09:30:00,6.33,6.38,6.32,6.38,168000.0,5.1991,5.2401,5.1908,5.2401,168000.0
2010-03-05 09:40:00,6.38,6.4,6.36,6.38,161600.0,5.2401,5.2565,5.2237,5.2401,161600.0
2010-03-05 09:50:00,6.38,6.4,6.38,6.39,110000.0,5.2401,5.2565,5.2401,5.2483,110000.0
2010-03-05 10:00:00,6.39,6.39,6.37,6.38,161200.0,5.2483,5.2483,5.2319,5.2401,161200.0
2010-03-05 10:10:00,6.38,6.4,6.38,6.39,222400.0,5.2401,5.2565,5.2401,5.2483,222400.0
2010-03-05 10:20:00,6.39,6.39,6.38,6.39,168400.0,5.2483,5.2483,5.2401,5.2483,168400.0
2010-03-05 10:30:00,6.39,6.4,6.38,6.39,69200.0,5.2483,5.2565,5.2401,5.2483,69200.0
2010-03-05 10:40:00,6.39,6.39,6.38,6.39,100800.0,5.2483,5.2483,5.2401,5.2483,100800.0
2010-03-05 10:50:00,6.38,6.39,6.38,6.39,180800.0,5.2401,5.2483,5.2401,5.2483,180800.0
2010-03-05 11:00:00,6.39,6.39,6.38,6.38,58000.0,5.2483,5.2483,5.2401,5.2401,58000.0
2010-03-05 11:10:00,6.39,6.39,6.38,6.39,55200.0,5.2483,5.2483,5.2401,5.2483,55200.0
2010-03-05 11:20:00,6.39,6.39,6.38,6.38,95600.0,5.2483,5.2483,5.2401,5.2401,95600.0
2010-03-05 11:30:00,6.38,6.38,6.37,6.38,50000.0,5.2401,5.2401,5.2319,5.2401,50000.0
2010-03-05 11:40:00,6.38,6.38,6.37,6.37,64400.0,5.2401,5.2401,5.2319,5.2319,64400.0
2010-03-05 11:50:00,6.37,6.37,6.36,6.36,47600.0,5.2319,5.2319,5.2237,5.2237,47600.0
2010-03-05 12:00:00,6.36,6.37,6.36,6.37,68400.0,5.2237,5.2319,5.2237,5.2319,68400.0
2010-03-05 12:10:00,6.37,6.37,6.36,6.37,29600.0,5.2319,5.2319,5.2237,5.2319,29600.0
2010-03-05 12:20:00,6.37,6.37,6.36,6.37,66000.0,5.2319,5.2319,5.2237,5.2319,66000.0
2010-03-05 12:30:00,6.37,6.37,6.36,6.36,42400.0,5.2319,5.2319,5.2237,5.2237,42400.0
2010-03-05 12:40:00,6.36,6.37,6.35,6.36,195200.0,5.2237,5.2319,5.2155,5.2237,195200.0
2010-03-05 12:50:00,6.36,6.36,6.35,6.36,102800.0,5.2237,5.2237,5.2155,5.2237,102800.0
2010-03-05 13:00:00,6.36,6.36,6.36,6.36,44000.0,5.2237,5.2237,5.2237,5.2237,44000.0
2010-03-05 13:10:00,6.36,6.36,6.36,6.36,42000.0,5.2237,5.2237,5.2237,5.2237,42000.0
2010-03-05 13:20:00,6.36,6.36,6.36,6.36,15600.0,5.2237,5.2237,5.2237,5.2237,15600.0
2010-03-05 13:30:00,6.36,6.36,6.36,6.36,40400.0,5.2237,5.2237,5.2237,5.2237,40400.0
2010-03-05 13:40:00,6.36,6.36,6.36,6.36,24000.0,5.2237,5.2237,5.2237,5.2237,24000.0
2010-03-05 13:50:00,6.36,6.36,6.36,6.36,25600.0,5.2237,5.2237,5.2237,5.2237,25600.0
2010-03-05 14:00:00,6.36,6.37,6.36,6.37,55200.0,5.2237,5.2319,5.2237,5.2319,55200.0
2010-03-05 14:10:00,6.36,6.36,6.36,6.36,50000.0,5.2237,5.2237,5.2237,5.2237,50000.0
2010-03-05 14:20:00,6.36,6.36,6.36,6.36,36800.0,5.2237,5.2237,5.2237,5.2237,36800.0
2010-03-05 14:30:00,6.36,6.37,6.36,6.37,81200.0,5.2237,5.2319,5.2237,5.2319,81200.0
2010-03-05 14:40:00,6.37,6.38,6.37,6.38,147600.0,5.2319,5.2401,5.2319,5.2401,147600.0
2010-03-05 14:50:00,6.38,6.38,6.38,6.38,65200.0,5.2401,5.2401,5.2401,5.2401,65200.0
2010-03-05 15:00:00,6.38,6.39,6.38,6.38,145200.0,5.2401,5.2483,5.2401,5.2401,145200.0
2010-03-05 15:10:00,6.38,6.38,6.38,6.38,28800.0,5.2401,5.2401,5.2401,5.2401,28800.0
2010-03-05 15:20:00,6.38,6.38,6.37,6.37,96000.0,5.2401,5.2401,5.2319,5.2319,96000.0
2010-03-05 15:30:00,6.37,6.39,6.37,6.37,145200.0,5.2319,5.2483,5.2319,5.2319,145200.0
2010-03-05 15:40:00,6.37,6.38,6.37,6.38,136000.0,5.2319,5.2401,5.2319,5.2401,136000.0
2010-03-05 15:50:00,6.38,6.39,6.38,6.39,421600.0,5.2401,5.2483,5.2401,5.2483,421600.0
2010-03-08 09:30:00,6.39,6.42,6.38,6.41,61600.0,5.2483,5.273,5.2401,5.2648,61600.0
2010-03-08 09:40:00,6.4,6.42,6.4,6.42,57600.0,5.2565,5.273,5.2565,5.273,57600.0
2010-03-08 09:50:00,6.42,6.44,6.42,6.44,114000.0,5.273,5.2894,5.273,5.2894,114000.0
2010-03-08 10:00:00,6.43,6.46,6.43,6.45,214800.0,5.2812,5.3058,5.2812,5.2976,214800.0
2010-03-08 10:10:00,6.45,6.47,6.45,6.46,120000.0,5.2976,5.314,5.2976,5.3058,120000.0
2010-03-08 10:20:00,6.46,6.49,6.46,6.48,188800.0,5.3058,5.3305,5.3058,5.3223,188800.0
2010-03-08 10:30:00,6.48,6.48,6.47,6.48,126800.0,5.3223,5.3223,5.314,5.3223,126800.0
2010-03-08 10:40:00,6.48,6.49,6.47,6.49,202800.0,5.3223,5.3305,5.314,5.3305,202800.0
2010-03-08 10:50:00,6.49,6.5,6.49,6.49,63200.0,5.3305,5.3387,5.3305,5.3305,63200.0
2010-03-08 11:00:00,6.49,6.5,6.49,6.5,121200.0,5.3305,5.3387,5.3305,5.3387,121200.0
2010-03-08 11:10:00,6.5,6.5,6.48,6.49,91200.0,5.3387,5.3387,5.3223,5.3305,91200.0
2010-03-08 11:20:00,6.49,6.49,6.47,6.47,106400.0,5.3305,5.3305,5.314,5.314,106400.0
2010-03-08 11:30:00,6.47,6.48,6.47,6.48,59200.0,5.314,5.3223,5.314,5.3223,59200.0
2010-03-08 11:40:00,6.47,6.48,6.47,6.48,132000.0,5.314,5.3223,5.314,5.3223,132000.0
2010-03-08 11:50:00,6.48,6.48,6.48,6.48,32400.0,5.3223,5.3223,5.3223,5.3223,32400.0
2010-03-08 12:00:00,6.48,6.49,6.48,6.48,126000.0,5.3223,5.3305,5.3223,5.3223,126000.0
2010-03-08 12:10:00,6.48,6.49,6.48,6.49,36800.0,5.3223,5.3305,5.3223,5.3305,36800.0
2010-03-08 12:20:00,6.49,6.49,6.49,6.49,82800.0,5.3305,5.3305,5.3305,5.3305,82800.0
2010-03-08 12:30:00,6.49,6.49,6.49,6.49,18000.0,5.3305,5.3305,5.3305,5.3305,18000.0
2010-03-08 12:40:00,6.49,6.5,6.49,6.5,66400.0,5.3305,5.3387,5.3305,5.3387,66400.0
2010-03-08 12:50:00,6.5,6.51,6.5,6.51,26000.0,5.3387,5.3469,5.3387,5.3469,26000.0
2010-03-08 13:00:00,6.51,6.51,6.5,6.51,19600.0,5.3469,5.3469,5.3387,5.3469,19600.0
2010-03-08 13:10:00,6.51,6.51,6.5,6.5,43600.0,5.3469,5.3469,5.3387,5.3387,43600.0
2010-03-08 13:20:00,6.5,6.5,6.5,6.5,23600.0,5.3387,5.3387,5.3387,5.3387,23600.0
2010-03-08 13:30:00,6.5,6.5,6.49,6.49,51200.0,5.3387,5.3387,5.3305,5.3305,51200.0
2010-03-08 13:40:00,6.49,6.5,6.49,6.5,86400.0,5.3305,5.3387,5.3305,5.3387,86400.0
2010-03-08 13:50:00,6.5,6.5,6.5,6.5,67200.0,5.3387,5.3387,5.3387,5.3387,67200.0
2010-03-08 14:00:00,6.5,6.5,6.5,6.5,64400.0,5.3387,5.3387,5.3387,5.3387,64400.0
2010-03-08 14:10:00,6.5,6.5,6.49,6.49,110000.0,5.3387,5.3387,5.3305,5.3305,110000.0
2010-03-08 14:20:00,6.49,6.5,6.49,6.49,171600.0,5.3305,5.3387,5.3305,5.3305,171600.0
2010-03-08 14:30:00,6.49,6.5,6.49,6.5,86800.0,5.3305,5.3387,5.3305,5.3387,86800.0
2010-03-08 14:40:00,6.5,6.51,6.5,6.5,93600.0,5.3387,5.3469,5.3387,5.3387,93600.0
2010-03-08 14:50:00,6.5,6.5,6.49,6.5,68400.0,5.3387,5.3387,5.3305,5.3387,68400.0
2010-03-08 15:00:00,6.49,6.5,6.49,6.49,50000.0,5.3305,5.3387,5.3305,5.3305,50000.0
2010-03-08 15:10:00,6.5,6.5,6.49,6.5,100000.0,5.3387,5.3387,5.3305,5.3387,100000.0
2010-03-08 15:20:00,6.5,6.5,6.5,6.5,50000.0,5.3387,5.3387,5.3387,5.3387,50000.0
2010-03-08 15:30:00,6.5,6.51,6.5,6.51,138800.0,5.3387,5.3469,5.3387,5.3469,138800.0
2010-03-08 15:40:00,6.51,6.51,6.5,6.51,190000.0,5.3469,5.3469,5.3387,5.3469,190000.0
2010-03-08 15:50:00,6.51,6.51,6.5,6.5,463600.0,5.3469,5.3469,5.3387,5.3387,463600.0
2010-03-09 09:30:00,6.44,6.51,6.43,6.51,51600.0,5.2894,5.3469,5.2812,5.3469,51600.0
2010-03-09 09:40:00,6.51,6.51,6.48,6.49,49200.0,5.3469,5.3469,5.3223,5.3305,49200.0
2010-03-09 09:50:00,6.49,6.5,6.49,6.49,32400.0,5.3305,5.3387,5.3305,5.3305,32400.0
2010-03-09 10:00:00,6.49,6.5,6.49,6.49,72000.0,5.3305,5.3387,5.3305,5.3305,72000.0
2010-03-09 10:10:00,6.49,6.5,6.49,6.5,69600.0,5.3305,5.3387,5.3305,5.3387,69600.0
2010-03-09 10:20:00,6.5,6.5,6.49,6.49,89600.0,5.3387,5.3387,5.3305,5.3305,89600.0
2010-03-09 10:30:00,6.49,6.51,6.49,6.51,86000.0,5.3305,5.3469,5.3305,5.3469,86000.0
2010-03-09 10:40:00,6.51,6.51,6.5,6.51,94000.0,5.3469,5.3469,5.3387,5.3469,94000.0
2010-03-09 10:50:00,6.51,6.52,6.51,6.52,72800.0,5.3469,5.3551,5.3469,5.3551,72800.0
2010-03-09 11:00:00,6.52,6.52,6.51,6.52,67200.0,5.3551,5.3551,5.3469,5.3551,67200.0
2010-03-09 11:10:00,6.52,6.52,6.52,6.52,77600.0,5.3551,5.3551,5.3551,5.3551,77600.0
2010-03-09 11:20:00,6.52,6.52,6.52,6.52,62800.0,5.3551,5.3551,5.3551,5.3551,62800.0
2010-03-09 11:30:00,6.52,6.54,6.52,6.53,136400.0,5.3551,5.3715,5.3551,5.3633,136400.0
2010-03-09 11:40:00,6.52,6.53,6.52,6.52,66000.0,5.3551,5.3633,5.3551,5.3551,66000.0
2010-03-09 11:50:00,6.52,6.53,6.52,6.53,50400.0,5.3551,5.3633,5.3551,5.3633,50400.0
2010-03-09 12:00:00,6.53,6.53,6.53,6.53,36400.0,5.3633,5.3633,5.3633,5.3633,36400.0
2010-03-09 12:10:00,6.53,6.55,6.53,6.55,57200.0,5.3633,5.3797,5.3633,5.3797,57200.0
2010-03-09 12:20:00,6.55,6.55,6.55,6.55,32000.0,5.3797,5.3797,5.3797,5.3797,32000.0
2010-03-09 12:30:00,6.55,6.55,6.54,6.54,61200.0,5.3797,5.3797,5.3715,5.3715,61200.0
2010-03-09 12:40:00,6.54,6.54,6.53,6.53,20400.0,5.3715,5.3715,5.3633,5.3633,20400.0
2010-03-09 12:50:00,6.53,6.55,6.53,6.55,57200.0,5.3633,5.3797,5.3633,5.3797,57200.0
2010-03-09 13:00:00,6.55,6.55,6.54,6.55,89600.0,5.3797,5.3797,5.3715,5.3797,89600.0
2010-03-09 13:10:00,6.55,6.55,6.55,6.55,34400.0,5.3797,5.3797,5.3797,5.3797,34400.0
2010-03-09 13:20:00,6.55,6.55,6.55,6.55,4400.0,5.3797,5.3797,5.3797,5.3797,4400.0
2010-03-09 13:30:00,6.55,6.55,6.54,6.54,62000.0,5.3797,5.3797,5.3715,5.3715,62000.0
2010-03-09 13:40:00,6.54,6.55,6.54,6.55,51600.0,5.3715,5.3797,5.3715,5.3797,51600.0
2010-03-09 13:50:00,6.55,6.55,6.54,6.55,20400.0,5.3797,5.3797,5.3715,5.3797,20400.0
2010-03-09 14:00:00,6.55,6.55,6.55,6.55,36400.0,5.3797,5.3797,5.3797,5.3797,36400.0
2010-03-09 14:10:00,6.55,6.55,6.54,6.54,50400.0,5.3797,5.3797,5.3715,5.3715,50400.0
2010-03-09 14:20:00,6.54,6.55,6.54,6.55,52400.0,5.3715,5.3797,5.3715,5.3797,52400.0
2010-03-09 14:30:00,6.55,6.55,6.54,6.54,129200.0,5.3797,5.3797,5.3715,5.3715,129200.0
2010-03-09 14:40:00,6.54,6.55,6.54,6.54,77200.0,5.3715,5.3797,5.3715,5.3715,77200.0
2010-03-09 14:50:00,6.54,6.54,6.53,6.53,102400.0,5.3715,5.3715,5.3633,5.3633,102400.0
2010-03-09 15:00:00,6.53,6.54,6.53,6.54,146000.0,5.3633,5.3715,5.3633,5.3715,146000.0
2010-03-09 15:10:00,6.54,6.55,6.54,6.55,542000.0,5.3715,5.3797,5.3715,5.3797,542000.0
2010-03-09 15:20:00,6.55,6.55,6.54,6.55,231600.0,5.3797,5.3797,5.3715,5.3797,231600.0
2010-03-09 15:30:00,6.55,6.55,6.54,6.54,278000.0,5.3797,5.3797,5.3715,5.3715,278000.0
2010-03-09 15:40:00,6.55,6.55,6.54,6.54,319200.0,5.3797,5.3797,5.3715,5.3715,319200.0
2010-03-09 15:50:00,6.54,6.55,6.54,6.54,605200.0,5.3715,5.3797,5.3715,5.3715,605200.0
2010-03-10 09:30:00,6.53,6.57,6.53,6.55,103200.0,5.3633,5.3962,5.3633,5.3797,103200.0
2010-03-10 09:40:00,6.55,6.56,6.53,6.54,139600.0,5.3797,5.388,5.3633,5.3715,139600.0
2010-03-10 09:50:00,6.54,6.55,6.54,6.55,33200.0,5.3715,5.3797,5.3715,5.3797,33200.0
2010-03-10 10:00:00,6.55,6.56,6.55,6.56,74000.0,5.3797,5.388,5.3797,5.388,74000.0
2010-03-10 10:10:00,6.55,6.56,6.55,6.55,49600.0,5.3797,5.388,5.3797,5.3797,49600.0
2010-03-10 10:20:00,6.55,6.56,6.55,6.56,34000.0,5.3797,5.388,5.3797,5.388,34000.0
2010-03-10 10:30:00,6.56,6.58,6.56,6.57,89200.0,5.388,5.4044,5.388,5.3962,89200.0
2010-03-10 10:40:00,6.57,6.57,6.57,6.57,48000.0,5.3962,5.3962,5.3962,5.3962,48000.0
2010-03-10 10:50:00,6.57,6.58,6.56,6.56,97200.0,5.3962,5.4044,5.388,5.388,97200.0
2010-03-10 11:00:00,6.57,6.59,6.56,6.59,116400.0,5.3962,5.4126,5.388,5.4126,116400.0
2010-03-10 11:10:00,6.59,6.6,6.58,6.6,67200.0,5.4126,5.4208,5.4044,5.4208,67200.0
2010-03-10 11:20:00,6.6,6.6,6.59,6.6,96400.0,5.4208,5.4208,5.4126,5.4208,96400.0
2010-03-10 11:30:00,6.6,6.6,6.59,6.59,141600.0,5.4208,5.4208,5.4126,5.4126,141600.0
2010-03-10 11:40:00,6.59,6.59,6.58,6.58,232000.0,5.4126,5.4126,5.4044,5.4044,232000.0
2010-03-10 11:50:00,6.58,6.59,6.58,6.59,101600.0,5.4044,5.4126,5.4044,5.4126,101600.0
2010-03-10 12:00:00,6.59,6.59,6.56,6.57,129200.0,5.4126,5.4126,5.388,5.3962,129200.0
2010-03-10 12:10:00,6.57,6.58,6.56,6.57,142000.0,5.3962,5.4044,5.388,5.3962,142000.0
2010-03-10 12:20:00,6.57,6.59,6.57,6.58,190400.0,5.3962,5.4126,5.3962,5.4044,190400.0
2010-03-10 12:30:00,6.58,6.59,6.58,6.59,88800.0,5.4044,5.4126,5.4044,5.4126,88800.0
2010-03-10 12:40:00,6.59,6.6,6.59,6.6,86800.0,5.4126,5.4208,5.4126,5.4208,86800.0
2010-03-10 12:50:00,6.6,6.62,6.6,6.61,110000.0,5.4208,5.4372,5.4208,5.429,110000.0
2010-03-10 13:00:00,6.61,6.62,6.61,6.61,51200.0,5.429,5.4372,5.429,5.429,51200.0
2010-03-10 13:10:00,6.61,6.63,6.61,6.62,156800.0,5.429,5.4455,5.429,5.4372,156800.0
2010-03-10 13:20:00,6.62,6.63,6.62,6.62,73200.0,5.4372,5.4455,5.4372,5.4372,73200.0
2010-03-10 13:30:00,6.62,6.62,6.62,6.62,80400.0,5.4372,5.4372,5.4372,5.4372,80400.0
2010-03-10 13:40:00,6.62,6.63,6.62,6.62,56800.0,5.4372,5.4455,5.4372,5.4372,56800.0
2010-03-10 13:50:00,6.62,6.62,6.61,6.61,68400.0,5.4372,5.4372,5.429,5.429,68400.0
2010-03-10 14:00:00,6.62,6.63,6.61,6.62,67600.0,5.4372,5.4455,5.429,5.4372,67600.0
2010-03-10 14:10:00,6.62,6.63,6.62,6.62,159600.0,5.4372,5.4455,5.4372,5.4372,159600.0
2010-03-10 14:20:00,6.62,6.63,6.62,6.62,107600.0,5.4372,5.4455,5.4372,5.4372,107600.0
2010-03-10 14:30:00,6.62,6.62,6.61,6.62,129200.0,5.4372,5.4372,5.429,5.4372,129200.0
2010-03-10 14:40:00,6.62,6.63,6.62,6.63,113600.0,5.4372,5.4455,5.4372,5.4455,113600.0
2010-03-10 14:50:00,6.62,6.62,6.61,6.61,43200.0,5.4372,5.4372,5.429,5.429,43200.0
2010-03-10 15:00:00,6.61,6.62,6.61,6.62,74400.0,5.429,5.4372,5.429,5.4372,74400.0
2010-03-10 15:10:00,6.62,6.63,6.62,6.63,222000.0,5.4372,5.4455,5.4372,5.4455,222000.0
2010-03-10 15:20:00,6.63,6.64,6.62,6.63,510800.0,5.4455,5.4537,5.4372,5.4455,510800.0
2010-03-10 15:30:00,6.62,6.63,6.6,6.61,208400.0,5.4372,5.4455,5.4208,5.429,208400.0
2010-03-10 15:40:00,6.61,6.61,6.6,6.6,277600.0,5.429,5.429,5.4208,5.4208,277600.0
2010-03-10 15:50:00,6.6,6.61,6.6,6.61,438000.0,5.4208,5.429,5.4208,5.429,438000.0
2010-03-11 09:30:00,6.63,6.63,6.55,6.59,70000.0,5.4455,5.4455,5.3797,5.4126,70000.0
2010-03-11 09:40:00,6.59,6.6,6.57,6.57,63200.0,5.4126,5.4208,5.3962,5.3962,63200.0
2010-03-11 09:50:00,6.57,6.59,6.57,6.59,69600.0,5.3962,5.4126,5.3962,5.4126,69600.0
2010-03-11 10:00:00,6.59,6.6,6.59,6.59,34400.0,5.4126,5.4208,5.4126,5.4126,34400.0
2010-03-11 10:10:00,6.59,6.59,6.58,6.58,51200.0,5.4126,5.4126,5.4044,5.4044,51200.0
2010-03-11 10:20:00,6.58,6.6,6.58,6.6,106000.0,5.4044,5.4208,5.4044,5.4208,106000.0
2010-03-11 10:30:00,6.6,6.61,6.6,6.61,59600.0,5.4208,5.429,5.4208,5.429,59600.0
2010-03-11 10:40:00,6.61,6.64,6.6,6.64,216800.0,5.429,5.4537,5.4208,5.4537,216800.0
2010-03-11 10:50:00,6.64,6.64,6.62,6.62,86800.0,5.4537,5.4537,5.4372,5.4372,86800.0
2010-03-11 11:00:00,6.63,6.63,6.62,6.63,52000.0,5.4455,5.4455,5.4372,5.4455,52000.0
2010-03-11 11:10:00,6.63,6.63,6.62,6.62,32800.0,5.4455,5.4455,5.4372,5.4372,32800.0
2010-03-11 11:20:00,6.62,6.62,6.62,6.62,40800.0,5.4372,5.4372,5.4372,5.4372,40800.0
2010-03-11 11:30:00,6.62,6.62,6.61,6.61,38800.0,5.4372,5.4372,5.429,5.429,38800.0
2010-03-11 11:40:00,6.61,6.61,6.6,6.61,72000.0,5.429,5.429,5.4208,5.429,72000.0
2010-03-11 11:50:00,6.61,6.61,6.6,6.6,34800.0,5.429,5.429,5.4208,5.4208,34800.0
2010-03-11 12:00:00,6.6,6.6,6.6,6.6,21600.0,5.4208,5.4208,5.4208,5.4208,21600.0
2010-03-11 12:10:00,6.6,6.6,6.59,6.59,62000.0,5.4208,5.4208,5.4126,5.4126,62000.0
2010-03-11 12:20:00,6.59,6.6,6.59,6.59,34400.0,5.4126,5.4208,5.4126,5.4126,34400.0
2010-03-11 12:30:00,6.59,6.6,6.59,6.6,25600.0,5.4126,5.4208,5.4126,5.4208,25600.0
2010-03-11 12:40:00,6.6,6.61,6.6,6.61,18800.0,5.4208,5.429,5.4208,5.429,18800.0
2010-03-11 12:50:00,6.61,6.62,6.61,6.62,47200.0,5.429,5.4372,5.429,5.4372,47200.0
2010-03-11 13:00:00,6.62,6.62,6.62,6.62,22000.0,5.4372,5.4372,5.4372,5.4372,22000.0
2010-03-11 13:10:00,6.62,6.62,6.62,6.62,13200.0,5.4372,5.4372,5.4372,5.4372,13200.0
2010-03-11 13:20:00,6.62,6.62,6.62,6.62,20800.0,5.4372,5.4372,5.4372,5.4372,20800.0
2010-03-11 13:30:00,6.62,6.62,6.62,6.62,37600.0,5.4372,5.4372,5.4372,5.4372,37600.0
2010-03-11 13:40:00,6.62,6.62,6.61,6.62,32400.0,5.4372,5.4372,5.429,5.4372,32400.0
2010-03-11 13:50:00,6.62,6.62,6.62,6.62,38400.0,5.4372,5.4372,5.4372,5.4372,38400.0
2010-03-11 14:00:00,6.62,6.62,6.62,6.62,44400.0,5.4372,5.4372,5.4372,5.4372,44400.0
2010-03-11 14:10:00,6.62,6.62,6.61,6.62,74400.0,5.4372,5.4372,5.429,5.4372,74400.0
2010-03-11 14:20:00,6.62,6.62,6.62,6.62,30800.0,5.4372,5.4372,5.4372,5.4372,30800.0
2010-03-11 14:30:00,6.62,6.64,6.61,6.64,137200.0,5.4372,5.4537,5.429,5.4537,137200.0
2010-03-11 14:40:00,6.64,6.64,6.62,6.62,96000.0,5.4537,5.4537,5.4372,5.4372,96000.0
2010-03-11 14:50:00,6.62,6.62,6.62,6.62,26000.0,5.4372,5.4372,5.4372,5.4372,26000.0
2010-03-11 15:00:00,6.62,6.64,6.62,6.64,156800.0,5.4372,5.4537,5.4372,5.4537,156800.0
2010-03-11 15:10:00,6.64,6.65,6.63,6.65,254400.0,5.4537,5.4619,5.4455,5.4619,254400.0
2010-03-11 15:20:00,6.65,6.65,6.64,6.64,94400.0,5.4619,5.4619,5.4537,5.4537,94400.0
2010-03-11 15:30:00,6.64,6.64,6.64,6.64,100400.0,5.4537,5.4537,5.4537,5.4537,100400.0
2010-03-11 15:40:00,6.65,6.66,6.64,6.66,249600.0,5.4619,5.4701,5.4537,5.4701,249600.0
2010-03-11 15:50:00,6.66,6.67,6.66,6.67,667600.0,5.4701,5.4783,5.4701,5.4783,667600.0
2010-03-12 09:30:00,6.66,6.66,6.64,6.64,70800.0,5.4701,5.4701,5.4537,5.4537,70800.0
2010-03-12 09:40:00,6.64,6.67,6.64,6.64,83200.0,5.4537,5.4783,5.4537,5.4537,83200.0
2010-03-12 09:50:00,6.65,6.65,6.63,6.63,124800.0,5.4619,5.4619,5.4455,5.4455,124800.0
2010-03-12 10:00:00,6.64,6.64,6.62,6.63,63600.0,5.4537,5.4537,5.4372,5.4455,63600.0
2010-03-12 10:10:00,6.63,6.64,6.63,6.63,54000.0,5.4455,5.4537,5.4455,5.4455,54000.0
2010-03-12 10:20:00,6.63,6.64,6.63,6.64,37600.0,5.4455,5.4537,5.4455,5.4537,37600.0
2010-03-12 10:30:00,6.64,6.64,6.63,6.64,65600.0,5.4537,5.4537,5.4455,5.4537,65600.0
2010-03-12 10:40:00,6.64,6.64,6.63,6.63,42800.0,5.4537,5.4537,5.4455,5.4455,42800.0
2010-03-12 10:50:00,6.63,6.63,6.63,6.63,40000.0,5.4455,5.4455,5.4455,5.4455,40000.0
2010-03-12 11:00:00,6.63,6.64,6.63,6.64,89600.0,5.4455,5.4537,5.4455,5.4537,89600.0
2010-03-12 11:10:00,6.64,6.65,6.64,6.65,63600.0,5.4537,5.4619,5.4537,5.4619,63600.0
2010-03-12 11:20:00,6.65,6.65,6.64,6.64,49200.0,5.4619,5.4619,5.4537,5.4537,49200.0
2010-03-12 11:30:00,6.64,6.64,6.64,6.64,22000.0,5.4537,5.4537,5.4537,5.4537,22000.0
2010-03-12 11:40:00,6.64,6.64,6.64,6.64,45200.0,5.4537,5.4537,5.4537,5.4537,45200.0
2010-03-12 11:50:00,6.64,6.64,6.63,6.64,32800.0,5.4537,5.4537,5.4455,5.4537,32800.0
2010-03-12 12:00:00,6.64,6.64,6.63,6.63,19200.0,5.4537,5.4537,5.4455,5.4455,19200.0
2010-03-12 12:10:00,6.63,6.63,6.63,6.63,39600.0,5.4455,5.4455,5.4455,5.4455,39600.0
2010-03-12 12:20:00,6.63,6.64,6.63,6.64,30000.0,5.4455,5.4537,5.4455,5.4537,30000.0
2010-03-12 12:30:00,6.64,6.64,6.63,6.63,90800.0,5.4537,5.4537,5.4455,5.4455,90800.0
2010-03-12 12:40:00,6.63,6.63,6.63,6.63,61200.0,5.4455,5.4455,5.4455,5.4455,61200.0
2010-03-12 12:50:00,6.63,6.64,6.63,6.63,27200.0,5.4455,5.4537,5.4455,5.4455,27200.0
2010-03-12 13:00:00,6.63,6.64,6.63,6.63,15200.0,5.4455,5.4537,5.4455,5.4455,15200.0
2010-03-12 13:10:00,6.63,6.64,6.63,6.64,40800.0,5.4455,5.4537,5.4455,5.4537,40800.0
2010-03-12 13:20:00,6.64,6.64,6.64,6.64,9600.0,5.4537,5.4537,5.4537,5.4537,9600.0
2010-03-12 13:30:00,6.64,6.65,6.64,6.65,24400.0,5.4537,5.4619,5.4537,5.4619,24400.0
2010-03-12 13:40:00,6.65,6.65,6.64,6.65,49200.0,5.4619,5.4619,5.4537,5.4619,49200.0
2010-03-12 13:50:00,6.65,6.66,6.65,6.65,55200.0,5.4619,5.4701,5.4619,5.4619,55200.0
2010-03-12 14:00:00,6.66,6.66,6.65,6.65,29600.0,5.4701,5.4701,5.4619,5.4619,29600.0
2010-03-12 14:10:00,6.65,6.65,6.65,6.65,23200.0,5.4619,5.4619,5.4619,5.4619,23200.0
2010-03-12 14:20:00,6.65,6.66,6.65,6.65,21600.0,5.4619,5.4701,5.4619,5.4619,21600.0
2010-03-12 14:30:00,6.65,6.66,6.65,6.66,60800.0,5.4619,5.4701,5.4619,5.4701,60800.0
2010-03-12 14:40:00,6.65,6.66,6.65,6.66,50000.0,5.4619,5.4701,5.4619,5.4701,50000.0
2010-03-12 14:50:00,6.66,6.66,6.65,6.65,48800.0,5.4701,5.4701,5.4619,5.4619,48800.0
2010-03-12 15:00:00,6.65,6.66,6.65,6.66,52800.0,5.4619,5.4701,5.4619,5.4701,52800.0
2010-03-12 15:10:00,6.66,6.66,6.65,6.65,40800.0,5.4701,5.4701,5.4619,5.4619,40800.0
2010-03-12 15:20:00,6.65,6.66,6.65,6.66,68800.0,5.4619,5.4701,5.4619,5.4701,68800.0
2010-03-12 15:30:00,6.66,6.66,6.65,6.65,110000.0,5.4701,5.4701,5.4619,5.4619,110000.0
2010-03-12 15:40:00,6.65,6.66,6.65,6.66,129200.0,5.4619,5.4701,5.4619,5.4701,129200.0
2010-03-12 15:50:00,6.66,6.67,6.66,6.67,191600.0,5.4701,5.4783,5.4701,5.4783,191600.0
2010-03-15 09:30:00,6.67,6.71,6.66,6.67,97200.0,5.4783,5.5112,5.4701,5.4783,97200.0
2010-03-15 09:40:00,6.67,6.68,6.66,6.68,45600.0,5.4783,5.4865,5.4701,5.4865,45600.0
2010-03-15 09:50:00,6.68,6.68,6.65,6.65,16800.0,5.4865,5.4865,5.4619,5.4619,16800.0
2010-03-15 10:00:00,6.65,6.67,6.64,6.67,56800.0,5.4619,5.4783,5.4537,5.4783,56800.0
2010-03-15 10:10:00,6.67,6.68,6.66,6.68,54400.0,5.4783,5.4865,5.4701,5.4865,54400.0
2010-03-15 10:20:00,6.68,6.68,6.67,6.67,42400.0,5.4865,5.4865,5.4783,5.4783,42400.0
2010-03-15 10:30:00,6.67,6.68,6.67,6.67,32400.0,5.4783,5.4865,5.4783,5.4783,32400.0
2010-03-15 10:40:00,6.67,6.67,6.65,6.66,42800.0,5.4783,5.4783,5.4619,5.4701,42800.0
2010-03-15 10:50:00,6.66,6.67,6.65,6.65,52000.0,5.4701,5.4783,5.4619,5.4619,52000.0
2010-03-15 11:00:00,6.66,6.66,6.64,6.65,37200.0,5.4701,5.4701,5.4537,5.4619,37200.0
2010-03-15 11:10:00,6.65,6.65,6.64,6.65,56000.0,5.4619,5.4619,5.4537,5.4619,56000.0
2010-03-15 11:20:00,6.65,6.65,6.65,6.65,18800.0,5.4619,5.4619,5.4619,5.4619,18800.0
2010-03-15 11:30:00,6.65,6.66,6.64,6.66,38800.0,5.4619,5.4701,5.4537,5.4701,38800.0
2010-03-15 11:40:00,6.66,6.66,6.65,6.66,23200.0,5.4701,5.4701,5.4619,5.4701,23200.0
2010-03-15 11:50:00,6.66,6.66,6.65,6.66,38400.0,5.4701,5.4701,5.4619,5.4701,38400.0
2010-03-15 12:00:00,6.66,6.67,6.65,6.67,40800.0,5.4701,5.4783,5.4619,5.4783,40800.0
2010-03-15 12:10:00,6.67,6.67,6.66,6.67,26800.0,5.4783,5.4783,5.4701,5.4783,26800.0
2010-03-15 12:20:00,6.67,6.68,6.67,6.67,21600.0,5.4783,5.4865,5.4783,5.4783,21600.0
2010-03-15 12:30:00,6.67,6.67,6.67,6.67,21600.0,5.4783,5.4783,5.4783,5.4783,21600.0
2010-03-15 12:40:00,6.67,6.67,6.66,6.66,25200.0,5.4783,5.4783,5.4701,5.4701,25200.0
2010-03-15 12:50:00,6.67,6.67,6.66,6.67,20800.0,5.4783,5.4783,5.4701,5.4783,20800.0
2010-03-15 13:00:00,6.67,6.67,6.66,6.67,28800.0,5.4783,5.4783,5.4701,5.4783,28800.0
2010-03-15 13:10:00,6.67,6.67,6.66,6.67,27200.0,5.4783,5.4783,5.4701,5.4783,27200.0
2010-03-15 13:20:00,6.67,6.67,6.66,6.66,99200.0,5.4783,5.4783,5.4701,5.4701,99200.0
2010-03-15 13:30:00,6.66,6.67,6.66,6.67,66400.0,5.4701,5.4783,5.4701,5.4783,66400.0
2010-03-15 13:40:00,6.67,6.67,6.66,6.66,30800.0,5.4783,5.4783,5.4701,5.4701,30800.0
2010-03-15 13:50:00,6.66,6.66,6.66,6.66,16000.0,5.4701,5.4701,5.4701,5.4701,16000.0
2010-03-15 14:00:00,6.66,6.66,6.66,6.66,31200.0,5.4701,5.4701,5.4701,5.4701,31200.0
2010-03-15 14:10:00,6.66,6.67,6.66,6.66,30000.0,5.4701,5.4783,5.4701,5.4701,30000.0
2010-03-15 14:20:00,6.67,6.67,6.66,6.67,38800.0,5.4783,5.4783,5.4701,5.4783,38800.0
2010-03-15 14:30:00,6.66,6.67,6.66,6.67,30000.0,5.4701,5.4783,5.4701,5.4783,30000.0
2010-03-15 14:40:00,6.67,6.68,6.67,6.67,72400.0,5.4783,5.4865,5.4783,5.4783,72400.0
2010-03-15 14:50:00,6.67,6.68,6.67,6.68,32800.0,5.4783,5.4865,5.4783,5.4865,32800.0
2010-03-15 15:00:00,6.68,6.68,6.67,6.68,56000.0,5.4865,5.4865,5.4783,5.4865,56000.0
2010-03-15 15:10:00,6.68,6.68,6.68,6.68,42800.0,5.4865,5.4865,5.4865,5.4865,42800.0
2010-03-15 15:20:00,6.68,6.7,6.68,6.69,98800.0,5.4865,5.5029,5.4865,5.4947,98800.0
2010-03-15 15:30:00,6.7,6.7,6.68,6.7,106000.0,5.5029,5.5029,5.4865,5.5029,106000.0
2010-03-15 15:40:00,6.7,6.7,6.7,6.7,76800.0,5.5029,5.5029,5.5029,5.5029,76800.0
2010-03-15 15:50:00,6.7,6.7,6.69,6.7,255200.0,5.5029,5.5029,5.4947,5.5029,255200.0
2010-03-16 09:30:00,6.65,6.73,6.65,6.73,121200.0,5.4619,5.5276,5.4619,5.5276,121200.0
2010-03-16 09:40:00,6.73,6.73,6.72,6.72,48000.0,5.5276,5.5276,5.5194,5.5194,48000.0
2010-03-16 09:50:00,6.72,6.72,6.71,6.72,23200.0,5.5194,5.5194,5.5112,5.5194,23200.0
2010-03-16 10:00:00,6.71,6.72,6.71,6.71,27600.0,5.5112,5.5194,5.5112,5.5112,27600.0
2010-03-16 10:10:00,6.71,6.71,6.7,6.71,45600.0,5.5112,5.5112,5.5029,5.5112,45600.0
2010-03-16 10:20:00,6.71,6.71,6.71,6.71,10800.0,5.5112,5.5112,5.5112,5.5112,10800.0
2010-03-16 10:30:00,6.71,6.72,6.71,6.72,22800.0,5.5112,5.5194,5.5112,5.5194,22800.0
2010-03-16 10:40:00,6.72,6.72,6.72,6.72,32000.0,5.5194,5.5194,5.5194,5.5194,32000.0
2010-03-16 10:50:00,6.72,6.75,6.72,6.75,148000.0,5.5194,5.544,5.5194,5.544,148000.0
2010-03-16 11:00:00,6.75,6.75,6.74,6.74,34400.0,5.544,5.544,5.5358,5.5358,34400.0
2010-03-16 11:10:00,6.74,6.75,6.74,6.75,33200.0,5.5358,5.544,5.5358,5.544,33200.0
2010-03-16 11:20:00,6.75,6.76,6.75,6.76,55200.0,5.544,5.5522,5.544,5.5522,55200.0
2010-03-16 11:30:00,6.76,6.77,6.75,6.76,59200.0,5.5522,5.5604,5.544,5.5522,59200.0
2010-03-16 11:40:00,6.76,6.77,6.76,6.77,35600.0,5.5522,5.5604,5.5522,5.5604,35600.0
2010-03-16 11:50:00,6.76,6.76,6.76,6.76,48800.0,5.5522,5.5522,5.5522,5.5522,48800.0
2010-03-16 12:00:00,6.76,6.76,6.76,6.76,32800.0,5.5522,5.5522,5.5522,5.5522,32800.0
2010-03-16 12:10:00,6.76,6.76,6.76,6.76,10400.0,5.5522,5.5522,5.5522,5.5522,10400.0
2010-03-16 12:20:00,6.76,6.76,6.75,6.75,41200.0,5.5522,5.5522,5.544,5.544,41200.0
2010-03-16 12:30:00,6.75,6.75,6.74,6.75,58000.0,5.544,5.544,5.5358,5.544,58000.0
2010-03-16 12:40:00,6.75,6.75,6.74,6.75,33200.0,5.544,5.544,5.5358,5.544,33200.0
2010-03-16 12:50:00,6.75,6.75,6.74,6.74,22800.0,5.544,5.544,5.5358,5.5358,22800.0
2010-03-16 13:00:00,6.74,6.74,6.73,6.73,34400.0,5.5358,5.5358,5.5276,5.5276,34400.0
2010-03-16 13:10:00,6.73,6.74,6.73,6.73,66400.0,5.5276,5.5358,5.5276,5.5276,66400.0
2010-03-16 13:20:00,6.73,6.74,6.73,6.74,27600.0,5.5276,5.5358,5.5276,5.5358,27600.0
2010-03-16 13:30:00,6.74,6.74,6.74,6.74,20800.0,5.5358,5.5358,5.5358,5.5358,20800.0
2010-03-16 13:40:00,6.74,6.75,6.74,6.74,40000.0,5.5358,5.544,5.5358,5.5358,40000.0
2010-03-16 13:50:00,6.73,6.75,6.73,6.75,29200.0,5.5276,5.544,5.5276,5.544,29200.0
2010-03-16 14:00:00,6.74,6.75,6.74,6.75,31600.0,5.5358,5.544,5.5358,5.544,31600.0
2010-03-16 14:10:00,6.75,6.77,6.75,6.76,104800.0,5.544,5.5604,5.544,5.5522,104800.0
2010-03-16 14:20:00,6.76,6.79,6.76,6.78,178800.0,5.5522,5.5769,5.5522,5.5687,178800.0
2010-03-16 14:30:00,6.78,6.78,6.76,6.77,96400.0,5.5687,5.5687,5.5522,5.5604,96400.0
2010-03-16 14:40:00,6.77,6.78,6.76,6.77,138800.0,5.5604,5.5687,5.5522,5.5604,138800.0
2010-03-16 14:50:00,6.77,6.78,6.76,6.77,73600.0,5.5604,5.5687,5.5522,5.5604,73600.0
2010-03-16 15:00:00,6.77,6.78,6.77,6.78,88400.0,5.5604,5.5687,5.5604,5.5687,88400.0
2010-03-16 15:10:00,6.78,6.78,6.77,6.78,93600.0,5.5687,5.5687,5.5604,5.5687,93600.0
2010-03-16 15:20:00,6.78,6.78,6.77,6.77,138400.0,5.5687,5.5687,5.5604,5.5604,138400.0
2010-03-16 15:30:00,6.77,6.79,6.77,6.78,151600.0,5.5604,5.5769,5.5604,5.5687,151600.0
2010-03-16 15:40:00,6.78,6.78,6.78,6.78,94400.0,5.5687,5.5687,5.5687,5.5687,94400.0
2010-03-16 15:50:00,6.78,6.79,6.77,6.78,200000.0,5.5687,5.5769,5.5604,5.5687,200000.0
2010-03-17 09:30:00,6.79,6.82,6.78,6.81,105200.0,5.5769,5.6015,5.5687,5.5933,105200.0
2010-03-17 09:40:00,6.8,6.82,6.8,6.8,224800.0,5.5851,5.6015,5.5851,5.5851,224800.0
2010-03-17 09:50:00,6.8,6.83,6.8,6.83,91200.0,5.5851,5.6097,5.5851,5.6097,91200.0
2010-03-17 10:00:00,6.83,6.83,6.82,6.82,84800.0,5.6097,5.6097,5.6015,5.6015,84800.0
2010-03-17 10:10:00,6.82,6.83,6.81,6.83,111200.0,5.6015,5.6097,5.5933,5.6097,111200.0
2010-03-17 10:20:00,6.83,6.83,6.82,6.83,101600.0,5.6097,5.6097,5.6015,5.6097,101600.0
2010-03-17 10:30:00,6.83,6.84,6.83,6.84,76400.0,5.6097,5.6179,5.6097,5.6179,76400.0
2010-03-17 10:40:00,6.84,6.84,6.83,6.84,71600.0,5.6179,5.6179,5.6097,5.6179,71600.0
2010-03-17 10:50:00,6.84,6.85,6.84,6.85,158800.0,5.6179,5.6261,5.6179,5.6261,158800.0
2010-03-17 11:00:00,6.85,6.85,6.84,6.84,76000.0,5.6261,5.6261,5.6179,5.6179,76000.0
2010-03-17 11:10:00,6.84,6.85,6.84,6.85,51200.0,5.6179,5.6261,5.6179,5.6261,51200.0
2010-03-17 11:20:00,6.85,6.86,6.85,6.85,142000.0,5.6261,5.6344,5.6261,5.6261,142000.0
2010-03-17 11:30:00,6.85,6.85,6.85,6.85,78800.0,5.6261,5.6261,5.6261,5.6261,78800.0
2010-03-17 11:40:00,6.85,6.87,6.85,6.86,110400.0,5.6261,5.6426,5.6261,5.6344,110400.0
2010-03-17 11:50:00,6.86,6.86,6.85,6.85,74000.0,5.6344,5.6344,5.6261,5.6261,74000.0
2010-03-17 12:00:00,6.85,6.86,6.85,6.85,47600.0,5.6261,5.6344,5.6261,5.6261,47600.0
2010-03-17 12:10:00,6.85,6.85,6.84,6.84,56800.0,5.6261,5.6261,5.6179,5.6179,56800.0
2010-03-17 12:20:00,6.84,6.85,6.84,6.85,177200.0,5.6179,5.6261,5.6179,5.6261,177200.0
2010-03-17 12:30:00,6.85,6.85,6.85,6.85,9600.0,5.6261,5.6261,5.6261,5.6261,9600.0
2010-03-17 12:40:00,6.85,6.86,6.85,6.86,38400.0,5.6261,5.6344,5.6261,5.6344,38400.0
2010-03-17 12:50:00,6.86,6.86,6.85,6.85,20800.0,5.6344,5.6344,5.6261,5.6261,20800.0
2010-03-17 13:00:00,6.86,6.86,6.85,6.86,32800.0,5.6344,5.6344,5.6261,5.6344,32800.0
2010-03-17 13:10:00,6.86,6.86,6.86,6.86,95200.0,5.6344,5.6344,5.6344,5.6344,95200.0
2010-03-17 13:20:00,6.86,6.86,6.86,6.86,28000.0,5.6344,5.6344,5.6344,5.6344,28000.0
2010-03-17 13:30:00,6.86,6.88,6.86,6.88,68000.0,5.6344,5.6508,5.6344,5.6508,68000.0
2010-03-17 13:40:00,6.88,6.88,6.87,6.88,112800.0,5.6508,5.6508,5.6426,5.6508,112800.0
2010-03-17 13:50:00,6.88,6.88,6.87,6.87,88400.0,5.6508,5.6508,5.6426,5.6426,88400.0
2010-03-17 14:00:00,6.87,6.88,6.87,6.87,58400.0,5.6426,5.6508,5.6426,5.6426,58400.0
2010-03-17 14:10:00,6.87,6.88,6.87,6.87,64000.0,5.6426,5.6508,5.6426,5.6426,64000.0
2010-03-17 14:20:00,6.87,6.87,6.87,6.87,93200.0,5.6426,5.6426,5.6426,5.6426,93200.0
2010-03-17 14:30:00,6.87,6.88,6.87,6.87,88400.0,5.6426,5.6508,5.6426,5.6426,88400.0
2010-03-17 14:40:00,6.87,6.88,6.86,6.86,108400.0,5.6426,5.6508,5.6344,5.6344,108400.0
2010-03-17 14:50:00,6.86,6.87,6.86,6.87,165600.0,5.6344,5.6426,5.6344,5.6426,165600.0
2010-03-17 15:00:00,6.87,6.87,6.87,6.87,77200.0,5.6426,5.6426,5.6426,5.6426,77200.0
2010-03-17 15:10:00,6.87,6.88,6.86,6.86,130000.0,5.6426,5.6508,5.6344,5.6344,130000.0
2010-03-17 15:20:00,6.87,6.87,6.86,6.87,150400.0,5.6426,5.6426,5.6344,5.6426,150400.0
2010-03-17 15:30:00,6.87,6.88,6.86,6.87,210400.0,5.6426,5.6508,5.6344,5.6426,210400.0
2010-03-17 15:40:00,6.87,6.88,6.87,6.88,129200.0,5.6426,5.6508,5.6426,5.6508,129200.0
2010-03-17 15:50:00,6.88,6.89,6.87,6.89,417600.0,5.6508,5.659,5.6426,5.659,417600.0
2010-03-18 09:30:00,6.84,6.91,6.84,6.91,171600.0,5.6179,5.6754,5.6179,5.6754,171600.0
2010-03-18 09:40:00,6.91,6.93,6.87,6.88,256400.0,5.6754,5.6919,5.6426,5.6508,256400.0
2010-03-18 09:50:00,6.88,6.88,6.87,6.88,120000.0,5.6508,5.6508,5.6426,5.6508,120000.0
2010-03-18 10:00:00,6.88,6.9,6.87,6.9,204000.0,5.6508,5.6672,5.6426,5.6672,204000.0
2010-03-18 10:10:00,6.9,6.94,6.89,6.94,298400.0,5.6672,5.7001,5.659,5.7001,298400.0
2010-03-18 10:20:00,6.94,6.98,6.93,6.94,408000.0,5.7001,5.7329,5.6919,5.7001,408000.0
2010-03-18 10:30:00,6.94,6.95,6.93,6.93,141200.0,5.7001,5.7083,5.6919,5.6919,141200.0
2010-03-18 10:40:00,6.93,6.95,6.93,6.95,146000.0,5.6919,5.7083,5.6919,5.7083,146000.0
2010-03-18 10:50:00,6.95,6.97,6.94,6.96,221600.0,5.7083,5.7247,5.7001,5.7165,221600.0
2010-03-18 11:00:00,6.96,6.96,6.94,6.94,130400.0,5.7165,5.7165,5.7001,5.7001,130400.0
2010-03-18 11:10:00,6.94,6.94,6.93,6.93,206800.0,5.7001,5.7001,5.6919,5.6919,206800.0
2010-03-18 11:20:00,6.93,6.94,6.93,6.93,81200.0,5.6919,5.7001,5.6919,5.6919,81200.0
2010-03-18 11:30:00,6.93,6.94,6.93,6.94,112800.0,5.6919,5.7001,5.6919,5.7001,112800.0
2010-03-18 11:40:00,6.94,6.95,6.93,6.95,242800.0,5.7001,5.7083,5.6919,5.7083,242800.0
2010-03-18 11:50:00,6.95,6.95,6.94,6.95,149200.0,5.7083,5.7083,5.7001,5.7083,149200.0
2010-03-18 12:00:00,6.95,6.95,6.93,6.94,160800.0,5.7083,5.7083,5.6919,5.7001,160800.0
2010-03-18 12:10:00,6.94,6.94,6.93,6.93,84000.0,5.7001,5.7001,5.6919,5.6919,84000.0
2010-03-18 12:20:00,6.93,6.94,6.93,6.93,60800.0,5.6919,5.7001,5.6919,5.6919,60800.0
2010-03-18 12:30:00,6.93,6.93,6.93,6.93,115600.0,5.6919,5.6919,5.6919,5.6919,115600.0
2010-03-18 12:40:00,6.93,6.95,6.93,6.94,94800.0,5.6919,5.7083,5.6919,5.7001,94800.0
2010-03-18 12:50:00,6.94,6.95,6.93,6.94,71200.0,5.7001,5.7083,5.6919,5.7001,71200.0
2010-03-18 13:00:00,6.94,6.94,6.93,6.93,113600.0,5.7001,5.7001,5.6919,5.6919,113600.0
2010-03-18 13:10:00,6.93,6.93,6.93,6.93,22800.0,5.6919,5.6919,5.6919,5.6919,22800.0
2010-03-18 13:20:00,6.93,6.93,6.93,6.93,68000.0,5.6919,5.6919,5.6919,5.6919,68000.0
2010-03-18 13:30:00,6.93,6.93,6.93,6.93,56000.0,5.6919,5.6919,5.6919,5.6919,56000.0
2010-03-18 13:40:00,6.93,6.93,6.93,6.93,56800.0,5.6919,5.6919,5.6919,5.6919,56800.0
2010-03-18 13:50:00,6.93,6.93,6.93,6.93,65200.0,5.6919,5.6919,5.6919,5.6919,65200.0
2010-03-18 14:00:00,6.93,6.93,6.93,6.93,96400.0,5.6919,5.6919,5.6919,5.6919,96400.0
2010-03-18 14:10:00,6.93,6.93,6.93,6.93,40000.0,5.6919,5.6919,5.6919,5.6919,40000.0
2010-03-18 14:20:00,6.93,6.93,6.93,6.93,137600.0,5.6919,5.6919,5.6919,5.6919,137600.0
2010-03-18 14:30:00,6.93,6.94,6.93,6.93,232400.0,5.6919,5.7001,5.6919,5.6919,232400.0
2010-03-18 14:40:00,6.94,6.94,6.93,6.93,83600.0,5.7001,5.7001,5.6919,5.6919,83600.0
2010-03-18 14:50:00,6.93,6.93,6.92,6.93,242000.0,5.6919,5.6919,5.6836,5.6919,242000.0
2010-03-18 15:00:00,6.93,6.93,6.92,6.92,154000.0,5.6919,5.6919,5.6836,5.6836,154000.0
2010-03-18 15:10:00,6.92,6.93,6.91,6.93,205600.0,5.6836,5.6919,5.6754,5.6919,205600.0
2010-03-18 15:20:00,6.93,6.94,6.92,6.94,496000.0,5.6919,5.7001,5.6836,5.7001,496000.0
2010-03-18 15:30:00,6.94,6.94,6.93,6.93,255600.0,5.7001,5.7001,5.6919,5.6919,255600.0
2010-03-18 15:40:00,6.93,6.96,6.93,6.96,580400.0,5.6919,5.7165,5.6919,5.7165,580400.0
2010-03-18 15:50:00,6.96,6.97,6.94,6.95,1143200.0,5.7165,5.7247,5.7001,5.7083,1143200.0
2010-03-19 09:30:00,6.97,7.06,6.8,6.9,2596400.0,5.7247,5.7986,5.5851,5.6672,2596400.0
2010-03-19 09:40:00,6.9,6.94,6.89,6.93,326000.0,5.6672,5.7001,5.659,5.6919,326000.0
2010-03-19 09:50:00,6.93,6.95,6.93,6.93,264000.0,5.6919,5.7083,5.6919,5.6919,264000.0
2010-03-19 10:00:00,6.93,6.95,6.93,6.94,458800.0,5.6919,5.7083,5.6919,5.7001,458800.0
2010-03-19 10:10:00,6.95,7.01,6.94,7.01,775200.0,5.7083,5.7576,5.7001,5.7576,775200.0
2010-03-19 10:20:00,7.01,7.05,7.01,7.04,399600.0,5.7576,5.7904,5.7576,5.7822,399600.0
2010-03-19 10:30:00,7.05,7.06,7.03,7.03,237600.0,5.7904,5.7986,5.774,5.774,237600.0
2010-03-19 10:40:00,7.03,7.03,6.99,6.99,330000.0,5.774,5.774,5.7411,5.7411,330000.0
2010-03-19 10:50:00,6.99,6.99,6.97,6.98,232800.0,5.7411,5.7411,5.7247,5.7329,232800.0
2010-03-19 11:00:00,6.98,6.99,6.96,6.98,228800.0,5.7329,5.7411,5.7165,5.7329,228800.0
2010-03-19 11:10:00,6.98,6.98,6.95,6.96,225600.0,5.7329,5.7329,5.7083,5.7165,225600.0
2010-03-19 11:20:00,6.96,6.96,6.94,6.94,128400.0,5.7165,5.7165,5.7001,5.7001,128400.0
2010-03-19 11:30:00,6.94,6.95,6.94,6.94,199200.0,5.7001,5.7083,5.7001,5.7001,199200.0
2010-03-19 11:40:00,6.95,6.95,6.93,6.95,172000.0,5.7083,5.7083,5.6919,5.7083,172000.0
2010-03-19 11:50:00,6.95,6.95,6.94,6.95,256400.0,5.7083,5.7083,5.7001,5.7083,256400.0
2010-03-19 12:00:00,6.95,6.95,6.93,6.95,138800.0,5.7083,5.7083,5.6919,5.7083,138800.0
2010-03-19 12:10:00,6.95,6.95,6.94,6.95,114000.0,5.7083,5.7083,5.7001,5.7083,114000.0
2010-03-19 12:20:00,6.95,6.99,6.94,6.99,366400.0,5.7083,5.7411,5.7001,5.7411,366400.0
2010-03-19 12:30:00,6.99,7.01,6.99,7.0,179600.0,5.7411,5.7576,5.7411,5.7493,179600.0
2010-03-19 12:40:00,7.0,7.01,7.0,7.01,132400.0,5.7493,5.7576,5.7493,5.7576,132400.0
2010-03-19 12:50:00,7.01,7.01,7.0,7.0,235200.0,5.7576,5.7576,5.7493,5.7493,235200.0
2010-03-19 13:00:00,7.0,7.01,7.0,7.0,54800.0,5.7493,5.7576,5.7493,5.7493,54800.0
2010-03-19 13:10:00,7.0,7.0,7.0,7.0,65600.0,5.7493,5.7493,5.7493,5.7493,65600.0
2010-03-19 13:20:00,7.0,7.02,7.0,7.02,163600.0,5.7493,5.7658,5.7493,5.7658,163600.0
2010-03-19 13:30:00,7.02,7.02,7.01,7.01,61200.0,5.7658,5.7658,5.7576,5.7576,61200.0
2010-03-19 13:40:00,7.01,7.01,7.0,7.0,93200.0,5.7576,5.7576,5.7493,5.7493,93200.0
2010-03-19 13:50:00,7.0,7.01,7.0,7.01,58000.0,5.7493,5.7576,5.7493,5.7576,58000.0
2010-03-19 14:00:00,7.01,7.01,7.0,7.0,115600.0,5.7576,5.7576,5.7493,5.7493,115600.0
2010-03-19 14:10:00,7.0,7.01,7.0,7.01,134800.0,5.7493,5.7576,5.7493,5.7576,134800.0
2010-03-19 14:20:00,7.01,7.02,7.01,7.02,131200.0,5.7576,5.7658,5.7576,5.7658,131200.0
2010-03-19 14:30:00,7.02,7.02,7.0,7.01,154800.0,5.7658,5.7658,5.7493,5.7576,154800.0
2010-03-19 14:40:00,7.0,7.02,7.0,7.02,120800.0,5.7493,5.7658,5.7493,5.7658,120800.0
2010-03-19 14:50:00,7.02,7.02,7.0,7.0,140000.0,5.7658,5.7658,5.7493,5.7493,140000.0
2010-03-19 15:00:00,7.0,7.01,7.0,7.01,229600.0,5.7493,5.7576,5.7493,5.7576,229600.0
2010-03-19 15:10:00,7.0,7.01,7.0,7.0,158000.0,5.7493,5.7576,5.7493,5.7493,158000.0
2010-03-19 15:20:00,7.0,7.01,7.0,7.0,274400.0,5.7493,5.7576,5.7493,5.7493,274400.0
2010-03-19 15:30:00,7.0,7.0,6.99,7.0,450000.0,5.7493,5.7493,5.7411,5.7493,450000.0
2010-03-19 15:40:00,7.0,7.01,7.0,7.01,517200.0,5.7493,5.7576,5.7493,5.7576,517200.0
2010-03-19 15:50:00,7.01,7.03,7.01,7.03,1441200.0,5.7576,5.774,5.7576,5.774,1441200.0
2010-03-22 09:30:00,7.03,7.09,6.99,7.06,445200.0,5.774,5.8233,5.7411,5.7986,445200.0
2010-03-22 09:40:00,7.06,7.09,7.04,7.08,136000.0,5.7986,5.8233,5.7822,5.8151,136000.0
2010-03-22 09:50:00,7.08,7.11,7.08,7.09,183200.0,5.8151,5.8397,5.8151,5.8233,183200.0
2010-03-22 10:00:00,7.09,7.11,7.08,7.1,191600.0,5.8233,5.8397,5.8151,5.8315,191600.0
2010-03-22 10:10:00,7.1,7.1,7.08,7.09,131600.0,5.8315,5.8315,5.8151,5.8233,131600.0
2010-03-22 10:20:00,7.09,7.12,7.09,7.12,249600.0,5.8233,5.8479,5.8233,5.8479,249600.0
2010-03-22 10:30:00,7.12,7.13,7.11,7.12,184000.0,5.8479,5.8561,5.8397,5.8479,184000.0
2010-03-22 10:40:00,7.12,7.12,7.11,7.11,74000.0,5.8479,5.8479,5.8397,5.8397,74000.0
2010-03-22 10:50:00,7.12,7.12,7.1,7.1,110000.0,5.8479,5.8479,5.8315,5.8315,110000.0
2010-03-22 11:00:00,7.1,7.1,7.09,7.1,126000.0,5.8315,5.8315,5.8233,5.8315,126000.0
2010-03-22 11:10:00,7.1,7.1,7.1,7.1,30400.0,5.8315,5.8315,5.8315,5.8315,30400.0
2010-03-22 11:20:00,7.1,7.1,7.09,7.09,170800.0,5.8315,5.8315,5.8233,5.8233,170800.0
2010-03-22 11:30:00,7.09,7.09,7.09,7.09,74800.0,5.8233,5.8233,5.8233,5.8233,74800.0
2010-03-22 11:40:00,7.09,7.1,7.09,7.1,68800.0,5.8233,5.8315,5.8233,5.8315,68800.0
2010-03-22 11:50:00,7.1,7.1,7.09,7.1,80400.0,5.8315,5.8315,5.8233,5.8315,80400.0
2010-03-22 12:00:00,7.1,7.1,7.08,7.1,82800.0,5.8315,5.8315,5.8151,5.8315,82800.0
2010-03-22 12:10:00,7.1,7.11,7.09,7.1,86800.0,5.8315,5.8397,5.8233,5.8315,86800.0
2010-03-22 12:20:00,7.1,7.11,7.09,7.1,137600.0,5.8315,5.8397,5.8233,5.8315,137600.0
2010-03-22 12:30:00,7.1,7.12,7.1,7.1,121200.0,5.8315,5.8479,5.8315,5.8315,121200.0
2010-03-22 12:40:00,7.1,7.11,7.1,7.1,76400.0,5.8315,5.8397,5.8315,5.8315,76400.0
2010-03-22 12:50:00,7.1,7.1,7.09,7.1,60000.0,5.8315,5.8315,5.8233,5.8315,60000.0
2010-03-22 13:00:00,7.1,7.11,7.1,7.1,73600.0,5.8315,5.8397,5.8315,5.8315,73600.0
2010-03-22 13:10:00,7.1,7.11,7.1,7.11,54800.0,5.8315,5.8397,5.8315,5.8397,54800.0
2010-03-22 13:20:00,7.12,7.12,7.11,7.12,75200.0,5.8479,5.8479,5.8397,5.8479,75200.0
2010-03-22 13:30:00,7.12,7.13,7.12,7.12,137200.0,5.8479,5.8561,5.8479,5.8479,137200.0
2010-03-22 13:40:00,7.12,7.12,7.12,7.12,68800.0,5.8479,5.8479,5.8479,5.8479,68800.0
2010-03-22 13:50:00,7.12,7.13,7.12,7.12,103200.0,5.8479,5.8561,5.8479,5.8479,103200.0
2010-03-22 14:00:00,7.12,7.12,7.11,7.11,86000.0,5.8479,5.8479,5.8397,5.8397,86000.0
2010-03-22 14:10:00,7.11,7.12,7.11,7.12,34400.0,5.8397,5.8479,5.8397,5.8479,34400.0
2010-03-22 14:20:00,7.12,7.12,7.11,7.11,77600.0,5.8479,5.8479,5.8397,5.8397,77600.0
2010-03-22 14:30:00,7.11,7.12,7.11,7.12,145600.0,5.8397,5.8479,5.8397,5.8479,145600.0
2010-03-22 14:40:00,7.12,7.13,7.12,7.12,124400.0,5.8479,5.8561,5.8479,5.8479,124400.0
2010-03-22 14:50:00,7.12,7.13,7.12,7.13,288000.0,5.8479,5.8561,5.8479,5.8561,288000.0
2010-03-22 15:00:00,7.13,7.13,7.12,7.12,278800.0,5.8561,5.8561,5.8479,5.8479,278800.0
2010-03-22 15:10:00,7.12,7.13,7.12,7.13,188000.0,5.8479,5.8561,5.8479,5.8561,188000.0
2010-03-22 15:20:00,7.13,7.14,7.12,7.12,224400.0,5.8561,5.8643,5.8479,5.8479,224400.0
2010-03-22 15:30:00,7.12,7.13,7.11,7.11,173600.0,5.8479,5.8561,5.8397,5.8397,173600.0
2010-03-22 15:40:00,7.11,7.11,7.11,7.11,108800.0,5.8397,5.8397,5.8397,5.8397,108800.0
2010-03-22 15:50:00,7.11,7.12,7.11,7.11,415600.0,5.8397,5.8479,5.8397,5.8397,415600.0
2010-03-23 09:30:00,7.09,7.14,7.05,7.11,198400.0,5.8233,5.8643,5.7904,5.8397,198400.0
2010-03-23 09:40:00,7.1,7.1,7.08,7.08,72800.0,5.8315,5.8315,5.8151,5.8151,72800.0
2010-03-23 09:50:00,7.08,7.09,7.07,7.08,86400.0,5.8151,5.8233,5.8068,5.8151,86400.0
2010-03-23 10:00:00,7.07,7.09,7.05,7.07,188800.0,5.8068,5.8233,5.7904,5.8068,188800.0
2010-03-23 10:10:00,7.07,7.08,7.07,7.07,132800.0,5.8068,5.8151,5.8068,5.8068,132800.0
2010-03-23 10:20:00,7.07,7.1,7.07,7.1,108400.0,5.8068,5.8315,5.8068,5.8315,108400.0
2010-03-23 10:30:00,7.1,7.1,7.09,7.09,101200.0,5.8315,5.8315,5.8233,5.8233,101200.0
2010-03-23 10:40:00,7.09,7.1,7.09,7.09,68800.0,5.8233,5.8315,5.8233,5.8233,68800.0
2010-03-23 10:50:00,7.09,7.1,7.08,7.08,98400.0,5.8233,5.8315,5.8151,5.8151,98400.0
2010-03-23 11:00:00,7.08,7.09,7.07,7.09,102400.0,5.8151,5.8233,5.8068,5.8233,102400.0
2010-03-23 11:10:00,7.09,7.1,7.09,7.09,88000.0,5.8233,5.8315,5.8233,5.8233,88000.0
2010-03-23 11:20:00,7.09,7.09,7.08,7.09,50000.0,5.8233,5.8233,5.8151,5.8233,50000.0
2010-03-23 11:30:00,7.09,7.09,7.08,7.08,62800.0,5.8233,5.8233,5.8151,5.8151,62800.0
2010-03-23 11:40:00,7.08,7.09,7.07,7.08,106800.0,5.8151,5.8233,5.8068,5.8151,106800.0
2010-03-23 11:50:00,7.08,7.1,7.08,7.09,47600.0,5.8151,5.8315,5.8151,5.8233,47600.0
2010-03-23 12:00:00,7.1,7.1,7.09,7.1,89200.0,5.8315,5.8315,5.8233,5.8315,89200.0
2010-03-23 12:10:00,7.1,7.11,7.1,7.1,90400.0,5.8315,5.8397,5.8315,5.8315,90400.0
2010-03-23 12:20:00,7.11,7.12,7.1,7.12,96400.0,5.8397,5.8479,5.8315,5.8479,96400.0
2010-03-23 12:30:00,7.12,7.12,7.11,7.12,103600.0,5.8479,5.8479,5.8397,5.8479,103600.0
2010-03-23 12:40:00,7.11,7.12,7.11,7.11,26400.0,5.8397,5.8479,5.8397,5.8397,26400.0
2010-03-23 12:50:00,7.11,7.11,7.11,7.11,31200.0,5.8397,5.8397,5.8397,5.8397,31200.0
2010-03-23 13:00:00,7.11,7.11,7.1,7.1,79200.0,5.8397,5.8397,5.8315,5.8315,79200.0
2010-03-23 13:10:00,7.1,7.1,7.1,7.1,45600.0,5.8315,5.8315,5.8315,5.8315,45600.0
2010-03-23 13:20:00,7.1,7.11,7.1,7.1,81600.0,5.8315,5.8397,5.8315,5.8315,81600.0
2010-03-23 13:30:00,7.1,7.11,7.09,7.09,59600.0,5.8315,5.8397,5.8233,5.8233,59600.0
2010-03-23 13:40:00,7.1,7.1,7.08,7.09,58400.0,5.8315,5.8315,5.8151,5.8233,58400.0
2010-03-23 13:50:00,7.09,7.09,7.08,7.08,62400.0,5.8233,5.8233,5.8151,5.8151,62400.0
2010-03-23 14:00:00,7.08,7.09,7.08,7.09,38800.0,5.8151,5.8233,5.8151,5.8233,38800.0
2010-03-23 14:10:00,7.08,7.11,7.08,7.1,219600.0,5.8151,5.8397,5.8151,5.8315,219600.0
2010-03-23 14:20:00,7.1,7.1,7.09,7.09,89200.0,5.8315,5.8315,5.8233,5.8233,89200.0
2010-03-23 14:30:00,7.09,7.11,7.09,7.1,156000.0,5.8233,5.8397,5.8233,5.8315,156000.0
2010-03-23 14:40:00,7.1,7.11,7.1,7.1,62400.0,5.8315,5.8397,5.8315,5.8315,62400.0
2010-03-23 14:50:00,7.1,7.11,7.09,7.11,78800.0,5.8315,5.8397,5.8233,5.8397,78800.0
2010-03-23 15:00:00,7.11,7.13,7.11,7.13,150400.0,5.8397,5.8561,5.8397,5.8561,150400.0
2010-03-23 15:10:00,7.12,7.14,7.11,7.13,318800.0,5.8479,5.8643,5.8397,5.8561,318800.0
2010-03-23 15:20:00,7.13,7.16,7.13,7.15,265200.0,5.8561,5.8808,5.8561,5.8725,265200.0
2010-03-23 15:30:00,7.15,7.16,7.14,7.15,249600.0,5.8725,5.8808,5.8643,5.8725,249600.0
2010-03-23 15:40:00,7.15,7.15,7.14,7.15,245200.0,5.8725,5.8725,5.8643,5.8725,245200.0
2010-03-23 15:50:00,7.15,7.15,7.14,7.14,389600.0,5.8725,5.8725,5.8643,5.8643,389600.0
2010-03-24 09:30:00,7.15,7.17,7.13,7.14,83200.0,5.8725,5.889,5.8561,5.8643,83200.0
2010-03-24 09:40:00,7.14,7.14,7.13,7.14,84400.0,5.8643,5.8643,5.8561,5.8643,84400.0
2010-03-24 09:50:00,7.14,7.14,7.13,7.13,97200.0,5.8643,5.8643,5.8561,5.8561,97200.0
2010-03-24 10:00:00,7.13,7.14,7.12,7.12,119600.0,5.8561,5.8643,5.8479,5.8479,119600.0
2010-03-24 10:10:00,7.12,7.13,7.12,7.12,66000.0,5.8479,5.8561,5.8479,5.8479,66000.0
2010-03-24 10:20:00,7.12,7.12,7.1,7.11,97600.0,5.8479,5.8479,5.8315,5.8397,97600.0
2010-03-24 10:30:00,7.11,7.12,7.11,7.11,127600.0,5.8397,5.8479,5.8397,5.8397,127600.0
2010-03-24 10:40:00,7.11,7.11,7.1,7.11,68800.0,5.8397,5.8397,5.8315,5.8397,68800.0
2010-03-24 10:50:00,7.11,7.11,7.09,7.1,60400.0,5.8397,5.8397,5.8233,5.8315,60400.0
2010-03-24 11:00:00,7.09,7.1,7.09,7.09,212400.0,5.8233,5.8315,5.8233,5.8233,212400.0
2010-03-24 11:10:00,7.1,7.1,7.07,7.08,202400.0,5.8315,5.8315,5.8068,5.8151,202400.0
2010-03-24 11:20:00,7.08,7.08,7.07,7.08,64800.0,5.8151,5.8151,5.8068,5.8151,64800.0
2010-03-24 11:30:00,7.08,7.08,7.07,7.08,35600.0,5.8151,5.8151,5.8068,5.8151,35600.0
2010-03-24 11:40:00,7.08,7.08,7.08,7.08,30400.0,5.8151,5.8151,5.8151,5.8151,30400.0
2010-03-24 11:50:00,7.08,7.09,7.08,7.09,27200.0,5.8151,5.8233,5.8151,5.8233,27200.0
2010-03-24 12:00:00,7.09,7.09,7.08,7.09,67600.0,5.8233,5.8233,5.8151,5.8233,67600.0
2010-03-24 12:10:00,7.09,7.09,7.08,7.09,46800.0,5.8233,5.8233,5.8151,5.8233,46800.0
2010-03-24 12:20:00,7.09,7.09,7.09,7.09,94400.0,5.8233,5.8233,5.8233,5.8233,94400.0
2010-03-24 12:30:00,7.09,7.09,7.09,7.09,62800.0,5.8233,5.8233,5.8233,5.8233,62800.0
2010-03-24 12:40:00,7.09,7.09,7.08,7.09,98800.0,5.8233,5.8233,5.8151,5.8233,98800.0
2010-03-24 12:50:00,7.09,7.09,7.08,7.09,79200.0,5.8233,5.8233,5.8151,5.8233,79200.0
2010-03-24 13:00:00,7.09,7.09,7.07,7.08,72800.0,5.8233,5.8233,5.8068,5.8151,72800.0
2010-03-24 13:10:00,7.08,7.09,7.07,7.07,83600.0,5.8151,5.8233,5.8068,5.8068,83600.0
2010-03-24 13:20:00,7.07,7.07,7.07,7.07,16000.0,5.8068,5.8068,5.8068,5.8068,16000.0
2010-03-24 13:30:00,7.07,7.08,7.07,7.07,37600.0,5.8068,5.8151,5.8068,5.8068,37600.0
2010-03-24 13:40:00,7.07,7.08,7.06,7.07,37600.0,5.8068,5.8151,5.7986,5.8068,37600.0
2010-03-24 13:50:00,7.07,7.08,7.07,7.08,55200.0,5.8068,5.8151,5.8068,5.8151,55200.0
2010-03-24 14:00:00,7.08,7.08,7.07,7.08,138400.0,5.8151,5.8151,5.8068,5.8151,138400.0
2010-03-24 14:10:00,7.08,7.1,7.08,7.09,78000.0,5.8151,5.8315,5.8151,5.8233,78000.0
2010-03-24 14:20:00,7.09,7.1,7.08,7.09,135200.0,5.8233,5.8315,5.8151,5.8233,135200.0
2010-03-24 14:30:00,7.09,7.09,7.08,7.09,139200.0,5.8233,5.8233,5.8151,5.8233,139200.0
2010-03-24 14:40:00,7.09,7.09,7.08,7.09,136800.0,5.8233,5.8233,5.8151,5.8233,136800.0
2010-03-24 14:50:00,7.09,7.09,7.08,7.09,72800.0,5.8233,5.8233,5.8151,5.8233,72800.0
2010-03-24 15:00:00,7.08,7.09,7.08,7.09,71600.0,5.8151,5.8233,5.8151,5.8233,71600.0
2010-03-24 15:10:00,7.08,7.08,7.07,7.08,92800.0,5.8151,5.8151,5.8068,5.8151,92800.0
2010-03-24 15:20:00,7.08,7.09,7.07,7.08,99600.0,5.8151,5.8233,5.8068,5.8151,99600.0
2010-03-24 15:30:00,7.08,7.09,7.08,7.08,119200.0,5.8151,5.8233,5.8151,5.8151,119200.0
2010-03-24 15:40:00,7.08,7.08,7.07,7.07,170400.0,5.8151,5.8151,5.8068,5.8068,170400.0
2010-03-24 15:50:00,7.07,7.08,7.07,7.08,456000.0,5.8068,5.8151,5.8068,5.8151,456000.0
2010-03-25 09:30:00,7.15,7.15,7.1,7.11,74000.0,5.8725,5.8725,5.8315,5.8397,74000.0
2010-03-25 09:40:00,7.11,7.11,7.07,7.07,89200.0,5.8397,5.8397,5.8068,5.8068,89200.0
2010-03-25 09:50:00,7.07,7.08,7.07,7.07,120400.0,5.8068,5.8151,5.8068,5.8068,120400.0
2010-03-25 10:00:00,7.07,7.07,7.06,7.06,138400.0,5.8068,5.8068,5.7986,5.7986,138400.0
2010-03-25 10:10:00,7.06,7.07,7.06,7.06,76800.0,5.7986,5.8068,5.7986,5.7986,76800.0
2010-03-25 10:20:00,7.06,7.06,7.05,7.05,104400.0,5.7986,5.7986,5.7904,5.7904,104400.0
2010-03-25 10:30:00,7.05,7.05,7.05,7.05,123600.0,5.7904,5.7904,5.7904,5.7904,123600.0
2010-03-25 10:40:00,7.05,7.05,7.05,7.05,168000.0,5.7904,5.7904,5.7904,5.7904,168000.0
2010-03-25 10:50:00,7.05,7.05,7.05,7.05,54000.0,5.7904,5.7904,5.7904,5.7904,54000.0
2010-03-25 11:00:00,7.05,7.06,7.05,7.06,79200.0,5.7904,5.7986,5.7904,5.7986,79200.0
2010-03-25 11:10:00,7.06,7.08,7.06,7.08,79200.0,5.7986,5.8151,5.7986,5.8151,79200.0
2010-03-25 11:20:00,7.08,7.11,7.08,7.11,76400.0,5.8151,5.8397,5.8151,5.8397,76400.0
2010-03-25 11:30:00,7.11,7.13,7.11,7.12,128400.0,5.8397,5.8561,5.8397,5.8479,128400.0
2010-03-25 11:40:00,7.12,7.12,7.1,7.1,75600.0,5.8479,5.8479,5.8315,5.8315,75600.0
2010-03-25 11:50:00,7.1,7.11,7.1,7.1,42000.0,5.8315,5.8397,5.8315,5.8315,42000.0
2010-03-25 12:00:00,7.1,7.11,7.1,7.11,36400.0,5.8315,5.8397,5.8315,5.8397,36400.0
2010-03-25 12:10:00,7.1,7.1,7.09,7.1,65600.0,5.8315,5.8315,5.8233,5.8315,65600.0
2010-03-25 12:20:00,7.1,7.11,7.1,7.11,16400.0,5.8315,5.8397,5.8315,5.8397,16400.0
2010-03-25 12:30:00,7.11,7.11,7.1,7.11,41600.0,5.8397,5.8397,5.8315,5.8397,41600.0
2010-03-25 12:40:00,7.11,7.11,7.11,7.11,42400.0,5.8397,5.8397,5.8397,5.8397,42400.0
2010-03-25 12:50:00,7.1,7.11,7.1,7.1,44400.0,5.8315,5.8397,5.8315,5.8315,44400.0
2010-03-25 13:00:00,7.1,7.1,7.09,7.09,40800.0,5.8315,5.8315,5.8233,5.8233,40800.0
2010-03-25 13:10:00,7.09,7.1,7.09,7.1,88800.0,5.8233,5.8315,5.8233,5.8315,88800.0
2010-03-25 13:20:00,7.1,7.1,7.09,7.09,62400.0,5.8315,5.8315,5.8233,5.8233,62400.0
2010-03-25 13:30:00,7.09,7.09,7.08,7.09,89200.0,5.8233,5.8233,5.8151,5.8233,89200.0
2010-03-25 13:40:00,7.09,7.09,7.07,7.07,85200.0,5.8233,5.8233,5.8068,5.8068,85200.0
2010-03-25 13:50:00,7.07,7.08,7.06,7.07,283600.0,5.8068,5.8151,5.7986,5.8068,283600.0
2010-03-25 14:00:00,7.07,7.08,7.06,7.07,89200.0,5.8068,5.8151,5.7986,5.8068,89200.0
2010-03-25 14:10:00,7.07,7.09,7.07,7.09,119600.0,5.8068,5.8233,5.8068,5.8233,119600.0
2010-03-25 14:20:00,7.09,7.09,7.07,7.08,96800.0,5.8233,5.8233,5.8068,5.8151,96800.0
2010-03-25 14:30:00,7.08,7.08,7.07,7.08,103200.0,5.8151,5.8151,5.8068,5.8151,103200.0
2010-03-25 14:40:00,7.08,7.08,7.06,7.06,107600.0,5.8151,5.8151,5.7986,5.7986,107600.0
2010-03-25 14:50:00,7.06,7.07,7.06,7.06,101200.0,5.7986,5.8068,5.7986,5.7986,101200.0
2010-03-25 15:00:00,7.06,7.09,7.06,7.08,119200.0,5.7986,5.8233,5.7986,5.8151,119200.0
2010-03-25 15:10:00,7.08,7.09,7.08,7.08,94000.0,5.8151,5.8233,5.8151,5.8151,94000.0
2010-03-25 15:20:00,7.08,7.09,7.08,7.08,95600.0,5.8151,5.8233,5.8151,5.8151,95600.0
2010-03-25 15:30:00,7.08,7.08,7.07,7.07,205600.0,5.8151,5.8151,5.8068,5.8068,205600.0
2010-03-25 15:40:00,7.07,7.07,7.05,7.05,365200.0,5.8068,5.8068,5.7904,5.7904,365200.0
2010-03-25 15:50:00,7.05,7.06,7.05,7.06,652000.0,5.7904,5.7986,5.7904,5.7986,652000.0
2010-03-26 09:30:00,7.09,7.11,7.07,7.07,112400.0,5.8233,5.8397,5.8068,5.8068,112400.0
2010-03-26 09:40:00,7.08,7.08,7.04,7.05,225600.0,5.8151,5.8151,5.7822,5.7904,225600.0
2010-03-26 09:50:00,7.05,7.06,7.03,7.04,174800.0,5.7904,5.7986,5.774,5.7822,174800.0
2010-03-26 10:00:00,7.04,7.06,7.04,7.04,157600.0,5.7822,5.7986,5.7822,5.7822,157600.0
2010-03-26 10:10:00,7.04,7.05,7.04,7.04,127200.0,5.7822,5.7904,5.7822,5.7822,127200.0
2010-03-26 10:20:00,7.04,7.06,7.04,7.06,273600.0,5.7822,5.7986,5.7822,5.7986,273600.0
2010-03-26 10:30:00,7.06,7.07,7.05,7.06,235600.0,5.7986,5.8068,5.7904,5.7986,235600.0
2010-03-26 10:40:00,7.06,7.06,7.05,7.05,212000.0,5.7986,5.7986,5.7904,5.7904,212000.0
2010-03-26 10:50:00,7.05,7.06,7.05,7.05,58400.0,5.7904,5.7986,5.7904,5.7904,58400.0
2010-03-26 11:00:00,7.05,7.07,7.05,7.05,71200.0,5.7904,5.8068,5.7904,5.7904,71200.0
2010-03-26 11:10:00,7.05,7.06,7.05,7.05,82400.0,5.7904,5.7986,5.7904,5.7904,82400.0
2010-03-26 11:20:00,7.05,7.05,7.05,7.05,50400.0,5.7904,5.7904,5.7904,5.7904,50400.0
2010-03-26 11:30:00,7.05,7.06,7.05,7.05,48800.0,5.7904,5.7986,5.7904,5.7904,48800.0
2010-03-26 11:40:00,7.05,7.06,7.05,7.06,93600.0,5.7904,5.7986,5.7904,5.7986,93600.0
2010-03-26 11:50:00,7.06,7.06,7.05,7.05,186400.0,5.7986,5.7986,5.7904,5.7904,186400.0
2010-03-26 12:00:00,7.06,7.06,7.05,7.05,206000.0,5.7986,5.7986,5.7904,5.7904,206000.0
2010-03-26 12:10:00,7.05,7.06,7.05,7.05,88000.0,5.7904,5.7986,5.7904,5.7904,88000.0
2010-03-26 12:20:00,7.05,7.05,7.01,7.02,213600.0,5.7904,5.7904,5.7576,5.7658,213600.0
2010-03-26 12:30:00,7.02,7.02,7.01,7.02,66800.0,5.7658,5.7658,5.7576,5.7658,66800.0
2010-03-26 12:40:00,7.02,7.03,7.02,7.02,120000.0,5.7658,5.774,5.7658,5.7658,120000.0
2010-03-26 12:50:00,7.02,7.03,7.01,7.02,122000.0,5.7658,5.774,5.7576,5.7658,122000.0
2010-03-26 13:00:00,7.02,7.02,6.98,6.98,353200.0,5.7658,5.7658,5.7329,5.7329,353200.0
2010-03-26 13:10:00,6.98,6.98,6.97,6.98,306000.0,5.7329,5.7329,5.7247,5.7329,306000.0
2010-03-26 13:20:00,6.98,6.98,6.98,6.98,144800.0,5.7329,5.7329,5.7329,5.7329,144800.0
2010-03-26 13:30:00,6.98,7.0,6.98,7.0,153200.0,5.7329,5.7493,5.7329,5.7493,153200.0
2010-03-26 13:40:00,7.0,7.0,6.99,6.99,179200.0,5.7493,5.7493,5.7411,5.7411,179200.0
2010-03-26 13:50:00,7.0,7.0,6.98,6.99,189200.0,5.7493,5.7493,5.7329,5.7411,189200.0
2010-03-26 14:00:00,6.99,6.99,6.98,6.99,188400.0,5.7411,5.7411,5.7329,5.7411,188400.0
2010-03-26 14:10:00,6.99,7.01,6.99,7.0,195600.0,5.7411,5.7576,5.7411,5.7493,195600.0
2010-03-26 14:20:00,7.0,7.01,7.0,7.0,201600.0,5.7493,5.7576,5.7493,5.7493,201600.0
2010-03-26 14:30:00,7.0,7.0,6.99,7.0,226000.0,5.7493,5.7493,5.7411,5.7493,226000.0
2010-03-26 14:40:00,6.99,7.0,6.98,6.99,173200.0,5.7411,5.7493,5.7329,5.7411,173200.0
2010-03-26 14:50:00,6.99,6.99,6.97,6.97,326800.0,5.7411,5.7411,5.7247,5.7247,326800.0
2010-03-26 15:00:00,6.98,6.98,6.98,6.98,95600.0,5.7329,5.7329,5.7329,5.7329,95600.0
2010-03-26 15:10:00,6.98,6.98,6.97,6.97,205200.0,5.7329,5.7329,5.7247,5.7247,205200.0
2010-03-26 15:20:00,6.97,6.98,6.97,6.98,210800.0,5.7247,5.7329,5.7247,5.7329,210800.0
2010-03-26 15:30:00,6.98,6.98,6.97,6.97,406000.0,5.7329,5.7329,5.7247,5.7247,406000.0
2010-03-26 15:40:00,6.97,6.97,6.97,6.97,451600.0,5.7247,5.7247,5.7247,5.7247,451600.0
2010-03-26 15:50:00,6.97,6.98,6.97,6.98,774400.0,5.7247,5.7329,5.7247,5.7329,774400.0
2010-03-29 09:30:00,6.99,7.06,6.98,7.03,137600.0,5.7411,5.7986,5.7329,5.774,137600.0
2010-03-29 09:40:00,7.03,7.04,7.03,7.03,190800.0,5.774,5.7822,5.774,5.774,190800.0
2010-03-29 09:50:00,7.03,7.04,7.02,7.03,123200.0,5.774,5.7822,5.7658,5.774,123200.0
2010-03-29 10:00:00,7.03,7.06,7.03,7.06,141200.0,5.774,5.7986,5.774,5.7986,141200.0
2010-03-29 10:10:00,7.06,7.06,7.04,7.05,111200.0,5.7986,5.7986,5.7822,5.7904,111200.0
2010-03-29 10:20:00,7.05,7.05,7.03,7.04,158800.0,5.7904,5.7904,5.774,5.7822,158800.0
2010-03-29 10:30:00,7.04,7.06,7.04,7.06,117600.0,5.7822,5.7986,5.7822,5.7986,117600.0
2010-03-29 10:40:00,7.06,7.07,7.06,7.07,80800.0,5.7986,5.8068,5.7986,5.8068,80800.0
2010-03-29 10:50:00,7.07,7.08,7.07,7.08,56000.0,5.8068,5.8151,5.8068,5.8151,56000.0
2010-03-29 11:00:00,7.08,7.08,7.08,7.08,71200.0,5.8151,5.8151,5.8151,5.8151,71200.0
2010-03-29 11:10:00,7.08,7.09,7.08,7.08,137200.0,5.8151,5.8233,5.8151,5.8151,137200.0
2010-03-29 11:20:00,7.08,7.09,7.07,7.09,67200.0,5.8151,5.8233,5.8068,5.8233,67200.0
2010-03-29 11:30:00,7.09,7.09,7.07,7.08,120800.0,5.8233,5.8233,5.8068,5.8151,120800.0
2010-03-29 11:40:00,7.08,7.09,7.08,7.08,30000.0,5.8151,5.8233,5.8151,5.8151,30000.0
2010-03-29 11:50:00,7.08,7.09,7.08,7.09,36800.0,5.8151,5.8233,5.8151,5.8233,36800.0
2010-03-29 12:00:00,7.09,7.09,7.08,7.09,68000.0,5.8233,5.8233,5.8151,5.8233,68000.0
2010-03-29 12:10:00,7.09,7.09,7.09,7.09,35200.0,5.8233,5.8233,5.8233,5.8233,35200.0
2010-03-29 12:20:00,7.09,7.09,7.09,7.09,57200.0,5.8233,5.8233,5.8233,5.8233,57200.0
2010-03-29 12:30:00,7.09,7.09,7.09,7.09,27600.0,5.8233,5.8233,5.8233,5.8233,27600.0
2010-03-29 12:40:00,7.09,7.09,7.08,7.09,62800.0,5.8233,5.8233,5.8151,5.8233,62800.0
2010-03-29 12:50:00,7.09,7.09,7.08,7.08,39600.0,5.8233,5.8233,5.8151,5.8151,39600.0
2010-03-29 13:00:00,7.08,7.09,7.08,7.09,44000.0,5.8151,5.8233,5.8151,5.8233,44000.0
2010-03-29 13:10:00,7.09,7.09,7.09,7.09,42400.0,5.8233,5.8233,5.8233,5.8233,42400.0
2010-03-29 13:20:00,7.09,7.1,7.09,7.09,62000.0,5.8233,5.8315,5.8233,5.8233,62000.0
2010-03-29 13:30:00,7.09,7.09,7.07,7.08,84800.0,5.8233,5.8233,5.8068,5.8151,84800.0
2010-03-29 13:40:00,7.08,7.08,7.07,7.08,50800.0,5.8151,5.8151,5.8068,5.8151,50800.0
2010-03-29 13:50:00,7.08,7.09,7.08,7.08,30800.0,5.8151,5.8233,5.8151,5.8151,30800.0
2010-03-29 14:00:00,7.08,7.09,7.08,7.09,65200.0,5.8151,5.8233,5.8151,5.8233,65200.0
2010-03-29 14:10:00,7.09,7.09,7.08,7.09,54800.0,5.8233,5.8233,5.8151,5.8233,54800.0
2010-03-29 14:20:00,7.09,7.09,7.07,7.08,133200.0,5.8233,5.8233,5.8068,5.8151,133200.0
2010-03-29 14:30:00,7.08,7.08,7.07,7.08,68400.0,5.8151,5.8151,5.8068,5.8151,68400.0
2010-03-29 14:40:00,7.08,7.08,7.08,7.08,54800.0,5.8151,5.8151,5.8151,5.8151,54800.0
2010-03-29 14:50:00,7.08,7.08,7.08,7.08,42400.0,5.8151,5.8151,5.8151,5.8151,42400.0
2010-03-29 15:00:00,7.08,7.09,7.08,7.09,70400.0,5.8151,5.8233,5.8151,5.8233,70400.0
2010-03-29 15:10:00,7.09,7.1,7.08,7.1,110000.0,5.8233,5.8315,5.8151,5.8315,110000.0
2010-03-29 15:20:00,7.1,7.1,7.09,7.1,102400.0,5.8315,5.8315,5.8233,5.8315,102400.0
2010-03-29 15:30:00,7.1,7.1,7.09,7.09,134800.0,5.8315,5.8315,5.8233,5.8233,134800.0
2010-03-29 15:40:00,7.09,7.09,7.09,7.09,118800.0,5.8233,5.8233,5.8233,5.8233,118800.0
2010-03-29 15:50:00,7.09,7.09,7.09,7.09,395600.0,5.8233,5.8233,5.8233,5.8233,395600.0
2010-03-30 09:30:00,7.08,7.1,7.06,7.09,84400.0,5.8151,5.8315,5.7986,5.8233,84400.0
2010-03-30 09:40:00,7.08,7.09,7.08,7.08,40800.0,5.8151,5.8233,5.8151,5.8151,40800.0
2010-03-30 09:50:00,7.08,7.11,7.08,7.1,91200.0,5.8151,5.8397,5.8151,5.8315,91200.0
2010-03-30 10:00:00,7.11,7.13,7.1,7.11,89600.0,5.8397,5.8561,5.8315,5.8397,89600.0
2010-03-30 10:10:00,7.11,7.11,7.1,7.1,38400.0,5.8397,5.8397,5.8315,5.8315,38400.0
2010-03-30 10:20:00,7.1,7.1,7.09,7.1,60800.0,5.8315,5.8315,5.8233,5.8315,60800.0
2010-03-30 10:30:00,7.1,7.11,7.1,7.1,64000.0,5.8315,5.8397,5.8315,5.8315,64000.0
2010-03-30 10:40:00,7.1,7.1,7.1,7.1,44000.0,5.8315,5.8315,5.8315,5.8315,44000.0
2010-03-30 10:50:00,7.1,7.11,7.1,7.1,41600.0,5.8315,5.8397,5.8315,5.8315,41600.0
2010-03-30 11:00:00,7.1,7.1,7.06,7.06,192400.0,5.8315,5.8315,5.7986,5.7986,192400.0
2010-03-30 11:10:00,7.07,7.07,7.05,7.06,72000.0,5.8068,5.8068,5.7904,5.7986,72000.0
2010-03-30 11:20:00,7.06,7.06,7.04,7.04,87200.0,5.7986,5.7986,5.7822,5.7822,87200.0
2010-03-30 11:30:00,7.04,7.04,7.04,7.04,58000.0,5.7822,5.7822,5.7822,5.7822,58000.0
2010-03-30 11:40:00,7.04,7.05,7.04,7.05,49200.0,5.7822,5.7904,5.7822,5.7904,49200.0
2010-03-30 11:50:00,7.05,7.05,7.05,7.05,11600.0,5.7904,5.7904,5.7904,5.7904,11600.0
2010-03-30 12:00:00,7.06,7.06,7.05,7.06,16400.0,5.7986,5.7986,5.7904,5.7986,16400.0
2010-03-30 12:10:00,7.06,7.07,7.06,7.06,41600.0,5.7986,5.8068,5.7986,5.7986,41600.0
2010-03-30 12:20:00,7.06,7.07,7.06,7.07,36400.0,5.7986,5.8068,5.7986,5.8068,36400.0
2010-03-30 12:30:00,7.07,7.08,7.07,7.08,28000.0,5.8068,5.8151,5.8068,5.8151,28000.0
2010-03-30 12:40:00,7.07,7.08,7.07,7.08,86800.0,5.8068,5.8151,5.8068,5.8151,86800.0
2010-03-30 12:50:00,7.08,7.08,7.08,7.08,27600.0,5.8151,5.8151,5.8151,5.8151,27600.0
2010-03-30 13:00:00,7.08,7.09,7.08,7.08,26000.0,5.8151,5.8233,5.8151,5.8151,26000.0
2010-03-30 13:10:00,7.09,7.09,7.08,7.08,43600.0,5.8233,5.8233,5.8151,5.8151,43600.0
2010-03-30 13:20:00,7.08,7.08,7.07,7.07,58000.0,5.8151,5.8151,5.8068,5.8068,58000.0
2010-03-30 13:30:00,7.07,7.07,7.07,7.07,44000.0,5.8068,5.8068,5.8068,5.8068,44000.0
2010-03-30 13:40:00,7.07,7.07,7.06,7.07,58800.0,5.8068,5.8068,5.7986,5.8068,58800.0
2010-03-30 13:50:00,7.07,7.08,7.07,7.08,42400.0,5.8068,5.8151,5.8068,5.8151,42400.0
2010-03-30 14:00:00,7.08,7.08,7.07,7.08,30400.0,5.8151,5.8151,5.8068,5.8151,30400.0
2010-03-30 14:10:00,7.08,7.09,7.07,7.08,92800.0,5.8151,5.8233,5.8068,5.8151,92800.0
2010-03-30 14:20:00,7.08,7.09,7.08,7.09,62000.0,5.8151,5.8233,5.8151,5.8233,62000.0
2010-03-30 14:30:00,7.09,7.1,7.09,7.09,60000.0,5.8233,5.8315,5.8233,5.8233,60000.0
2010-03-30 14:40:00,7.09,7.09,7.08,7.09,82800.0,5.8233,5.8233,5.8151,5.8233,82800.0
2010-03-30 14:50:00,7.09,7.1,7.09,7.09,59600.0,5.8233,5.8315,5.8233,5.8233,59600.0
2010-03-30 15:00:00,7.09,7.1,7.09,7.09,77600.0,5.8233,5.8315,5.8233,5.8233,77600.0
2010-03-30 15:10:00,7.09,7.09,7.08,7.08,157600.0,5.8233,5.8233,5.8151,5.8151,157600.0
2010-03-30 15:20:00,7.08,7.09,7.08,7.09,38800.0,5.8151,5.8233,5.8151,5.8233,38800.0
2010-03-30 15:30:00,7.09,7.1,7.09,7.1,125200.0,5.8233,5.8315,5.8233,5.8315,125200.0
2010-03-30 15:40:00,7.1,7.1,7.09,7.1,202000.0,5.8315,5.8315,5.8233,5.8315,202000.0
2010-03-30 15:50:00,7.1,7.1,7.09,7.09,294400.0,5.8315,5.8315,5.8233,5.8233,294400.0
2010-03-31 09:30:00,7.08,7.1,7.06,7.07,132800.0,5.8151,5.8315,5.7986,5.8068,132800.0
2010-03-31 09:40:00,7.07,7.08,7.04,7.05,131200.0,5.8068,5.8151,5.7822,5.7904,131200.0
2010-03-31 09:50:00,7.05,7.06,7.03,7.05,65200.0,5.7904,5.7986,5.774,5.7904,65200.0
2010-03-31 10:00:00,7.05,7.07,7.05,7.07,90000.0,5.7904,5.8068,5.7904,5.8068,90000.0
2010-03-31 10:10:00,7.07,7.07,7.06,7.07,118400.0,5.8068,5.8068,5.7986,5.8068,118400.0
2010-03-31 10:20:00,7.07,7.09,7.07,7.08,105200.0,5.8068,5.8233,5.8068,5.8151,105200.0
2010-03-31 10:30:00,7.08,7.09,7.07,7.08,188400.0,5.8151,5.8233,5.8068,5.8151,188400.0
2010-03-31 10:40:00,7.08,7.08,7.08,7.08,86000.0,5.8151,5.8151,5.8151,5.8151,86000.0
2010-03-31 10:50:00,7.08,7.08,7.07,7.08,26400.0,5.8151,5.8151,5.8068,5.8151,26400.0
2010-03-31 11:00:00,7.08,7.08,7.07,7.08,49200.0,5.8151,5.8151,5.8068,5.8151,49200.0
2010-03-31 11:10:00,7.08,7.08,7.07,7.07,54800.0,5.8151,5.8151,5.8068,5.8068,54800.0
2010-03-31 11:20:00,7.07,7.08,7.06,7.06,47200.0,5.8068,5.8151,5.7986,5.7986,47200.0
2010-03-31 11:30:00,7.06,7.07,7.06,7.06,69600.0,5.7986,5.8068,5.7986,5.7986,69600.0
2010-03-31 11:40:00,7.06,7.07,7.06,7.07,50400.0,5.7986,5.8068,5.7986,5.8068,50400.0
2010-03-31 11:50:00,7.07,7.07,7.07,7.07,20400.0,5.8068,5.8068,5.8068,5.8068,20400.0
2010-03-31 12:00:00,7.07,7.07,7.06,7.06,38400.0,5.8068,5.8068,5.7986,5.7986,38400.0
2010-03-31 12:10:00,7.06,7.06,7.05,7.06,70800.0,5.7986,5.7986,5.7904,5.7986,70800.0
2010-03-31 12:20:00,7.06,7.06,7.05,7.05,37600.0,5.7986,5.7986,5.7904,5.7904,37600.0
2010-03-31 12:30:00,7.05,7.06,7.05,7.06,17600.0,5.7904,5.7986,5.7904,5.7986,17600.0
2010-03-31 12:40:00,7.06,7.07,7.06,7.06,156400.0,5.7986,5.8068,5.7986,5.7986,156400.0
2010-03-31 12:50:00,7.06,7.07,7.06,7.06,61200.0,5.7986,5.8068,5.7986,5.7986,61200.0
2010-03-31 13:00:00,7.06,7.07,7.06,7.07,56800.0,5.7986,5.8068,5.7986,5.8068,56800.0
2010-03-31 13:10:00,7.06,7.07,7.06,7.07,57200.0,5.7986,5.8068,5.7986,5.8068,57200.0
2010-03-31 13:20:00,7.07,7.07,7.06,7.07,90000.0,5.8068,5.8068,5.7986,5.8068,90000.0
2010-03-31 13:30:00,7.07,7.08,7.07,7.07,17200.0,5.8068,5.8151,5.8068,5.8068,17200.0
2010-03-31 13:40:00,7.07,7.08,7.07,7.08,26800.0,5.8068,5.8151,5.8068,5.8151,26800.0
2010-03-31 13:50:00,7.08,7.08,7.07,7.08,119200.0,5.8151,5.8151,5.8068,5.8151,119200.0
2010-03-31 14:00:00,7.08,7.09,7.07,7.08,44400.0,5.8151,5.8233,5.8068,5.8151,44400.0
2010-03-31 14:10:00,7.08,7.09,7.08,7.08,67600.0,5.8151,5.8233,5.8151,5.8151,67600.0
2010-03-31 14:20:00,7.08,7.08,7.08,7.08,39200.0,5.8151,5.8151,5.8151,5.8151,39200.0
2010-03-31 14:30:00,7.08,7.08,7.07,7.07,66800.0,5.8151,5.8151,5.8068,5.8068,66800.0
2010-03-31 14:40:00,7.07,7.07,7.06,7.06,70000.0,5.8068,5.8068,5.7986,5.7986,70000.0
2010-03-31 14:50:00,7.06,7.06,7.05,7.05,150400.0,5.7986,5.7986,5.7904,5.7904,150400.0
2010-03-31 15:00:00,7.05,7.06,7.05,7.05,91200.0,5.7904,5.7986,5.7904,5.7904,91200.0
2010-03-31 15:10:00,7.05,7.06,7.05,7.05,75200.0,5.7904,5.7986,5.7904,5.7904,75200.0
2010-03-31 15:20:00,7.05,7.05,7.04,7.05,152400.0,5.7904,5.7904,5.7822,5.7904,152400.0
2010-03-31 15:30:00,7.05,7.05,7.04,7.04,149200.0,5.7904,5.7904,5.7822,5.7822,149200.0
2010-03-31 15:40:00,7.04,7.04,7.02,7.02,245600.0,5.7822,5.7822,5.7658,5.7658,245600.0
2010-03-31 15:50:00,7.02,7.03,7.01,7.03,613600.0,5.7658,5.774,5.7576,5.774,613600.0
2010-04-01 09:30:00,7.06,7.1,7.04,7.06,86400.0,5.7986,5.8315,5.7822,5.7986,86400.0
2010-04-01 09:40:00,7.06,7.09,7.06,7.09,67200.0,5.7986,5.8233,5.7986,5.8233,67200.0
2010-04-01 09:50:00,7.08,7.08,7.08,7.08,52800.0,5.8151,5.8151,5.8151,5.8151,52800.0
2010-04-01 10:00:00,7.08,7.1,7.08,7.08,108400.0,5.8151,5.8315,5.8151,5.8151,108400.0
2010-04-01 10:10:00,7.08,7.09,7.08,7.08,26400.0,5.8151,5.8233,5.8151,5.8151,26400.0
2010-04-01 10:20:00,7.08,7.08,7.06,7.07,82400.0,5.8151,5.8151,5.7986,5.8068,82400.0
2010-04-01 10:30:00,7.07,7.08,7.05,7.05,92800.0,5.8068,5.8151,5.7904,5.7904,92800.0
2010-04-01 10:40:00,7.05,7.06,7.04,7.04,184000.0,5.7904,5.7986,5.7822,5.7822,184000.0
2010-04-01 10:50:00,7.04,7.04,7.03,7.04,68000.0,5.7822,5.7822,5.774,5.7822,68000.0
2010-04-01 11:00:00,7.04,7.05,7.04,7.04,15600.0,5.7822,5.7904,5.7822,5.7822,15600.0
2010-04-01 11:10:00,7.04,7.05,7.02,7.02,94400.0,5.7822,5.7904,5.7658,5.7658,94400.0
2010-04-01 11:20:00,7.02,7.02,7.01,7.02,122400.0,5.7658,5.7658,5.7576,5.7658,122400.0
2010-04-01 11:30:00,7.02,7.02,7.01,7.01,118000.0,5.7658,5.7658,5.7576,5.7576,118000.0
2010-04-01 11:40:00,7.01,7.02,7.01,7.02,116800.0,5.7576,5.7658,5.7576,5.7658,116800.0
2010-04-01 11:50:00,7.02,7.02,7.02,7.02,49600.0,5.7658,5.7658,5.7658,5.7658,49600.0
2010-04-01 12:00:00,7.02,7.03,7.02,7.02,26400.0,5.7658,5.774,5.7658,5.7658,26400.0
2010-04-01 12:10:00,7.02,7.03,7.02,7.02,56400.0,5.7658,5.774,5.7658,5.7658,56400.0
2010-04-01 12:20:00,7.02,7.03,7.02,7.02,37600.0,5.7658,5.774,5.7658,5.7658,37600.0
2010-04-01 12:30:00,7.02,7.02,7.02,7.02,57600.0,5.7658,5.7658,5.7658,5.7658,57600.0
2010-04-01 12:40:00,7.02,7.02,7.01,7.02,40400.0,5.7658,5.7658,5.7576,5.7658,40400.0
2010-04-01 12:50:00,7.02,7.03,7.02,7.03,74800.0,5.7658,5.774,5.7658,5.774,74800.0
2010-04-01 13:00:00,7.03,7.03,7.02,7.02,46000.0,5.774,5.774,5.7658,5.7658,46000.0
2010-04-01 13:10:00,7.02,7.02,7.02,7.02,36400.0,5.7658,5.7658,5.7658,5.7658,36400.0
2010-04-01 13:20:00,7.02,7.03,7.02,7.02,22000.0,5.7658,5.774,5.7658,5.7658,22000.0
2010-04-01 13:30:00,7.03,7.03,7.02,7.02,19600.0,5.774,5.774,5.7658,5.7658,19600.0
2010-04-01 13:40:00,7.02,7.02,7.0,7.01,79600.0,5.7658,5.7658,5.7493,5.7576,79600.0
2010-04-01 13:50:00,7.01,7.01,6.99,7.0,92400.0,5.7576,5.7576,5.7411,5.7493,92400.0
2010-04-01 14:00:00,7.0,7.0,6.99,7.0,64400.0,5.7493,5.7493,5.7411,5.7493,64400.0
2010-04-01 14:10:00,7.0,7.01,7.0,7.01,21200.0,5.7493,5.7576,5.7493,5.7576,21200.0
2010-04-01 14:20:00,7.01,7.01,7.0,7.0,100800.0,5.7576,5.7576,5.7493,5.7493,100800.0
2010-04-01 14:30:00,7.0,7.0,6.97,6.97,184400.0,5.7493,5.7493,5.7247,5.7247,184400.0
2010-04-01 14:40:00,6.97,6.98,6.97,6.98,116400.0,5.7247,5.7329,5.7247,5.7329,116400.0
2010-04-01 14:50:00,6.98,6.99,6.98,6.98,213200.0,5.7329,5.7411,5.7329,5.7329,213200.0
2010-04-01 15:00:00,6.98,6.99,6.98,6.99,134800.0,5.7329,5.7411,5.7329,5.7411,134800.0
2010-04-01 15:10:00,6.99,7.0,6.99,6.99,56400.0,5.7411,5.7493,5.7411,5.7411,56400.0
2010-04-01 15:20:00,6.99,7.0,6.99,7.0,81600.0,5.7411,5.7493,5.7411,5.7493,81600.0
2010-04-01 15:30:00,7.0,7.0,6.99,6.99,223200.0,5.7493,5.7493,5.7411,5.7411,223200.0
2010-04-01 15:40:00,6.99,7.0,6.99,7.0,186000.0,5.7411,5.7493,5.7411,5.7493,186000.0
2010-04-01 15:50:00,7.0,7.01,7.0,7.01,510000.0,5.7493,5.7576,5.7493,5.7576,510000.0
2010-04-05 09:30:00,6.97,7.01,6.97,6.99,68800.0,5.7247,5.7576,5.7247,5.7411,68800.0
2010-04-05 09:40:00,6.99,7.04,6.98,7.04,129600.0,5.7411,5.7822,5.7329,5.7822,129600.0
2010-04-05 09:50:00,7.04,7.07,7.04,7.07,98000.0,5.7822,5.8068,5.7822,5.8068,98000.0
2010-04-05 10:00:00,7.07,7.08,7.06,7.06,139600.0,5.8068,5.8151,5.7986,5.7986,139600.0
2010-04-05 10:10:00,7.06,7.07,7.05,7.05,76800.0,5.7986,5.8068,5.7904,5.7904,76800.0
2010-04-05 10:20:00,7.05,7.06,7.04,7.05,127200.0,5.7904,5.7986,5.7822,5.7904,127200.0
2010-04-05 10:30:00,7.05,7.06,7.04,7.06,80000.0,5.7904,5.7986,5.7822,5.7986,80000.0
2010-04-05 10:40:00,7.06,7.08,7.06,7.08,40800.0,5.7986,5.8151,5.7986,5.8151,40800.0
2010-04-05 10:50:00,7.08,7.09,7.08,7.08,80400.0,5.8151,5.8233,5.8151,5.8151,80400.0
2010-04-05 11:00:00,7.08,7.08,7.07,7.07,54000.0,5.8151,5.8151,5.8068,5.8068,54000.0
2010-04-05 11:10:00,7.07,7.07,7.06,7.06,88000.0,5.8068,5.8068,5.7986,5.7986,88000.0
2010-04-05 11:20:00,7.06,7.07,7.06,7.07,84400.0,5.7986,5.8068,5.7986,5.8068,84400.0
2010-04-05 11:30:00,7.06,7.06,7.05,7.05,37200.0,5.7986,5.7986,5.7904,5.7904,37200.0
2010-04-05 11:40:00,7.05,7.05,7.05,7.05,18800.0,5.7904,5.7904,5.7904,5.7904,18800.0
2010-04-05 11:50:00,7.05,7.06,7.05,7.06,46000.0,5.7904,5.7986,5.7904,5.7986,46000.0
2010-04-05 12:00:00,7.06,7.06,7.05,7.06,249200.0,5.7986,5.7986,5.7904,5.7986,249200.0
2010-04-05 12:10:00,7.06,7.06,7.06,7.06,82400.0,5.7986,5.7986,5.7986,5.7986,82400.0
2010-04-05 12:20:00,7.06,7.06,7.05,7.06,48400.0,5.7986,5.7986,5.7904,5.7986,48400.0
2010-04-05 12:30:00,7.06,7.06,7.06,7.06,18400.0,5.7986,5.7986,5.7986,5.7986,18400.0
2010-04-05 12:40:00,7.06,7.06,7.06,7.06,21200.0,5.7986,5.7986,5.7986,5.7986,21200.0
2010-04-05 12:50:00,7.06,7.06,7.05,7.06,43200.0,5.7986,5.7986,5.7904,5.7986,43200.0
2010-04-05 13:00:00,7.06,7.06,7.05,7.06,82400.0,5.7986,5.7986,5.7904,5.7986,82400.0
2010-04-05 13:10:00,7.06,7.06,7.06,7.06,10000.0,5.7986,5.7986,5.7986,5.7986,10000.0
2010-04-05 13:20:00,7.06,7.06,7.05,7.05,64000.0,5.7986,5.7986,5.7904,5.7904,64000.0
2010-04-05 13:30:00,7.06,7.06,7.05,7.05,33200.0,5.7986,5.7986,5.7904,5.7904,33200.0
2010-04-05 13:40:00,7.05,7.05,7.04,7.04,43200.0,5.7904,5.7904,5.7822,5.7822,43200.0
2010-04-05 13:50:00,7.04,7.05,7.04,7.05,32800.0,5.7822,5.7904,5.7822,5.7904,32800.0
2010-04-05 14:00:00,7.05,7.05,7.05,7.05,46400.0,5.7904,5.7904,5.7904,5.7904,46400.0
2010-04-05 14:10:00,7.05,7.05,7.04,7.05,76800.0,5.7904,5.7904,5.7822,5.7904,76800.0
2010-04-05 14:20:00,7.05,7.05,7.05,7.05,102000.0,5.7904,5.7904,5.7904,5.7904,102000.0
2010-04-05 14:30:00,7.05,7.05,7.04,7.04,137600.0,5.7904,5.7904,5.7822,5.7822,137600.0
2010-04-05 14:40:00,7.04,7.05,7.04,7.05,222000.0,5.7822,5.7904,5.7822,5.7904,222000.0
2010-04-05 14:50:00,7.05,7.05,7.04,7.04,42800.0,5.7904,5.7904,5.7822,5.7822,42800.0
2010-04-05 15:00:00,7.04,7.04,7.03,7.03,71200.0,5.7822,5.7822,5.774,5.774,71200.0
2010-04-05 15:10:00,7.04,7.04,7.03,7.04,100400.0,5.7822,5.7822,5.774,5.7822,100400.0
2010-04-05 15:20:00,7.03,7.04,7.03,7.04,56400.0,5.774,5.7822,5.774,5.7822,56400.0
2010-04-05 15:30:00,7.04,7.04,7.03,7.03,170400.0,5.7822,5.7822,5.774,5.774,170400.0
2010-04-05 15:40:00,7.03,7.04,7.03,7.03,160800.0,5.774,5.7822,5.774,5.774,160800.0
2010-04-05 15:50:00,7.03,7.04,7.03,7.04,374400.0,5.774,5.7822,5.774,5.7822,374400.0
2010-04-06 09:30:00,7.0,7.03,6.99,7.03,74000.0,5.7493,5.774,5.7411,5.774,74000.0
2010-04-06 09:40:00,7.03,7.04,7.02,7.04,52800.0,5.774,5.7822,5.7658,5.7822,52800.0
2010-04-06 09:50:00,7.04,7.04,7.03,7.03,55600.0,5.7822,5.7822,5.774,5.774,55600.0
2010-04-06 10:00:00,7.03,7.06,7.02,7.05,133600.0,5.774,5.7986,5.7658,5.7904,133600.0
2010-04-06 10:10:00,7.06,7.06,7.05,7.06,191600.0,5.7986,5.7986,5.7904,5.7986,191600.0
2010-04-06 10:20:00,7.06,7.06,7.05,7.06,160400.0,5.7986,5.7986,5.7904,5.7986,160400.0
2010-04-06 10:30:00,7.06,7.07,7.06,7.06,93600.0,5.7986,5.8068,5.7986,5.7986,93600.0
2010-04-06 10:40:00,7.06,7.06,7.06,7.06,108400.0,5.7986,5.7986,5.7986,5.7986,108400.0
2010-04-06 10:50:00,7.06,7.06,7.06,7.06,70400.0,5.7986,5.7986,5.7986,5.7986,70400.0
2010-04-06 11:00:00,7.06,7.06,7.05,7.05,86000.0,5.7986,5.7986,5.7904,5.7904,86000.0
2010-04-06 11:10:00,7.05,7.05,7.05,7.05,71600.0,5.7904,5.7904,5.7904,5.7904,71600.0
2010-04-06 11:20:00,7.05,7.05,7.04,7.04,140000.0,5.7904,5.7904,5.7822,5.7822,140000.0
2010-04-06 11:30:00,7.04,7.04,7.04,7.04,31200.0,5.7822,5.7822,5.7822,5.7822,31200.0
2010-04-06 11:40:00,7.04,7.04,7.03,7.03,54000.0,5.7822,5.7822,5.774,5.774,54000.0
2010-04-06 11:50:00,7.03,7.03,7.03,7.03,46800.0,5.774,5.774,5.774,5.774,46800.0
2010-04-06 12:00:00,7.03,7.03,7.03,7.03,24800.0,5.774,5.774,5.774,5.774,24800.0
2010-04-06 12:10:00,7.03,7.03,7.03,7.03,24000.0,5.774,5.774,5.774,5.774,24000.0
2010-04-06 12:20:00,7.03,7.04,7.03,7.04,49600.0,5.774,5.7822,5.774,5.7822,49600.0
2010-04-06 12:30:00,7.04,7.04,7.03,7.03,28800.0,5.7822,5.7822,5.774,5.774,28800.0
2010-04-06 12:40:00,7.03,7.03,7.03,7.03,27200.0,5.774,5.774,5.774,5.774,27200.0
2010-04-06 12:50:00,7.03,7.03,7.03,7.03,21600.0,5.774,5.774,5.774,5.774,21600.0
2010-04-06 13:00:00,7.04,7.04,7.04,7.04,24800.0,5.7822,5.7822,5.7822,5.7822,24800.0
2010-04-06 13:10:00,7.04,7.04,7.04,7.04,18400.0,5.7822,5.7822,5.7822,5.7822,18400.0
2010-04-06 13:20:00,7.04,7.04,7.04,7.04,10400.0,5.7822,5.7822,5.7822,5.7822,10400.0
2010-04-06 13:30:00,7.04,7.04,7.03,7.04,67200.0,5.7822,5.7822,5.774,5.7822,67200.0
2010-04-06 13:40:00,7.03,7.04,7.03,7.04,48400.0,5.774,5.7822,5.774,5.7822,48400.0
2010-04-06 13:50:00,7.04,7.04,7.04,7.04,28800.0,5.7822,5.7822,5.7822,5.7822,28800.0
2010-04-06 14:00:00,7.04,7.04,7.04,7.04,81600.0,5.7822,5.7822,5.7822,5.7822,81600.0
2010-04-06 14:10:00,7.04,7.05,7.04,7.05,101200.0,5.7822,5.7904,5.7822,5.7904,101200.0
2010-04-06 14:20:00,7.05,7.05,7.05,7.05,67200.0,5.7904,5.7904,5.7904,5.7904,67200.0
2010-04-06 14:30:00,7.05,7.06,7.05,7.05,84800.0,5.7904,5.7986,5.7904,5.7904,84800.0
2010-04-06 14:40:00,7.05,7.05,7.05,7.05,65200.0,5.7904,5.7904,5.7904,5.7904,65200.0
2010-04-06 14:50:00,7.05,7.05,7.04,7.04,188000.0,5.7904,5.7904,5.7822,5.7822,188000.0
2010-04-06 15:00:00,7.04,7.05,7.04,7.04,52400.0,5.7822,5.7904,5.7822,5.7822,52400.0
2010-04-06 15:10:00,7.04,7.04,7.04,7.04,29600.0,5.7822,5.7822,5.7822,5.7822,29600.0
2010-04-06 15:20:00,7.04,7.04,7.04,7.04,69200.0,5.7822,5.7822,5.7822,5.7822,69200.0
2010-04-06 15:30:00,7.04,7.04,7.04,7.04,100000.0,5.7822,5.7822,5.7822,5.7822,100000.0
2010-04-06 15:40:00,7.04,7.04,7.04,7.04,80000.0,5.7822,5.7822,5.7822,5.7822,80000.0
2010-04-06 15:50:00,7.04,7.04,7.04,7.04,206800.0,5.7822,5.7822,5.7822,5.7822,206800.0
2010-04-07 09:30:00,6.93,7.01,6.93,6.99,168000.0,5.6919,5.7576,5.6919,5.7411,168000.0
2010-04-07 09:40:00,6.99,7.02,6.99,7.0,84800.0,5.7411,5.7658,5.7411,5.7493,84800.0
2010-04-07 09:50:00,7.01,7.01,7.0,7.0,64000.0,5.7576,5.7576,5.7493,5.7493,64000.0
2010-04-07 10:00:00,7.0,7.01,7.0,7.01,51600.0,5.7493,5.7576,5.7493,5.7576,51600.0
2010-04-07 10:10:00,7.01,7.01,7.0,7.01,104800.0,5.7576,5.7576,5.7493,5.7576,104800.0
2010-04-07 10:20:00,7.01,7.01,7.0,7.0,54400.0,5.7576,5.7576,5.7493,5.7493,54400.0
2010-04-07 10:30:00,7.0,7.01,7.0,7.0,57200.0,5.7493,5.7576,5.7493,5.7493,57200.0
2010-04-07 10:40:00,7.0,7.0,6.99,6.99,67200.0,5.7493,5.7493,5.7411,5.7411,67200.0
2010-04-07 10:50:00,6.99,7.0,6.99,7.0,69200.0,5.7411,5.7493,5.7411,5.7493,69200.0
2010-04-07 11:00:00,7.0,7.01,6.99,7.01,112000.0,5.7493,5.7576,5.7411,5.7576,112000.0
2010-04-07 11:10:00,7.01,7.01,7.0,7.01,86000.0,5.7576,5.7576,5.7493,5.7576,86000.0
2010-04-07 11:20:00,7.01,7.01,7.01,7.01,46800.0,5.7576,5.7576,5.7576,5.7576,46800.0
2010-04-07 11:30:00,7.01,7.01,7.0,7.01,32800.0,5.7576,5.7576,5.7493,5.7576,32800.0
2010-04-07 11:40:00,7.01,7.01,7.0,7.0,40800.0,5.7576,5.7576,5.7493,5.7493,40800.0
2010-04-07 11:50:00,7.0,7.01,7.0,7.01,32000.0,5.7493,5.7576,5.7493,5.7576,32000.0
2010-04-07 12:00:00,7.01,7.01,7.0,7.0,36800.0,5.7576,5.7576,5.7493,5.7493,36800.0
2010-04-07 12:10:00,7.0,7.0,6.99,6.99,26400.0,5.7493,5.7493,5.7411,5.7411,26400.0
2010-04-07 12:20:00,6.99,6.99,6.99,6.99,8400.0,5.7411,5.7411,5.7411,5.7411,8400.0
2010-04-07 12:30:00,6.99,6.99,6.99,6.99,12800.0,5.7411,5.7411,5.7411,5.7411,12800.0
2010-04-07 12:40:00,6.99,6.99,6.98,6.98,26000.0,5.7411,5.7411,5.7329,5.7329,26000.0
2010-04-07 12:50:00,6.98,6.99,6.98,6.99,31600.0,5.7329,5.7411,5.7329,5.7411,31600.0
2010-04-07 13:00:00,6.99,7.0,6.99,6.99,38800.0,5.7411,5.7493,5.7411,5.7411,38800.0
2010-04-07 13:10:00,6.99,7.0,6.99,7.0,37600.0,5.7411,5.7493,5.7411,5.7493,37600.0
2010-04-07 13:20:00,7.0,7.0,7.0,7.0,32000.0,5.7493,5.7493,5.7493,5.7493,32000.0
2010-04-07 13:30:00,7.0,7.0,7.0,7.0,15600.0,5.7493,5.7493,5.7493,5.7493,15600.0
2010-04-07 13:40:00,7.0,7.0,6.99,6.99,60000.0,5.7493,5.7493,5.7411,5.7411,60000.0
2010-04-07 13:50:00,6.99,6.99,6.99,6.99,34400.0,5.7411,5.7411,5.7411,5.7411,34400.0
2010-04-07 14:00:00,6.99,6.99,6.99,6.99,36400.0,5.7411,5.7411,5.7411,5.7411,36400.0
2010-04-07 14:10:00,6.99,6.99,6.99,6.99,74000.0,5.7411,5.7411,5.7411,5.7411,74000.0
2010-04-07 14:20:00,6.99,6.99,6.98,6.98,70000.0,5.7411,5.7411,5.7329,5.7329,70000.0
2010-04-07 14:30:00,6.98,6.98,6.97,6.98,78400.0,5.7329,5.7329,5.7247,5.7329,78400.0
2010-04-07 14:40:00,6.98,6.98,6.97,6.98,72000.0,5.7329,5.7329,5.7247,5.7329,72000.0
2010-04-07 14:50:00,6.98,6.98,6.97,6.98,135200.0,5.7329,5.7329,5.7247,5.7329,135200.0
2010-04-07 15:00:00,6.98,6.98,6.96,6.96,267200.0,5.7329,5.7329,5.7165,5.7165,267200.0
2010-04-07 15:10:00,6.96,6.96,6.95,6.96,154400.0,5.7165,5.7165,5.7083,5.7165,154400.0
2010-04-07 15:20:00,6.96,6.96,6.94,6.94,142400.0,5.7165,5.7165,5.7001,5.7001,142400.0
2010-04-07 15:30:00,6.94,6.95,6.94,6.95,114400.0,5.7001,5.7083,5.7001,5.7083,114400.0
2010-04-07 15:40:00,6.95,6.95,6.94,6.94,156800.0,5.7083,5.7083,5.7001,5.7001,156800.0
2010-04-07 15:50:00,6.95,6.96,6.94,6.96,430400.0,5.7083,5.7165,5.7001,5.7165,430400.0
2010-04-08 09:30:00,6.96,6.96,6.92,6.93,105600.0,5.7165,5.7165,5.6836,5.6919,105600.0
2010-04-08 09:40:00,6.92,6.92,6.89,6.89,208800.0,5.6836,5.6836,5.659,5.659,208800.0
2010-04-08 09:50:00,6.89,6.89,6.88,6.88,86400.0,5.659,5.659,5.6508,5.6508,86400.0
2010-04-08 10:00:00,6.88,6.9,6.87,6.87,217600.0,5.6508,5.6672,5.6426,5.6426,217600.0
2010-04-08 10:10:00,6.87,6.88,6.86,6.87,144800.0,5.6426,5.6508,5.6344,5.6426,144800.0
2010-04-08 10:20:00,6.87,6.88,6.86,6.88,103200.0,5.6426,5.6508,5.6344,5.6508,103200.0
2010-04-08 10:30:00,6.88,6.91,6.88,6.9,91600.0,5.6508,5.6754,5.6508,5.6672,91600.0
2010-04-08 10:40:00,6.9,6.91,6.9,6.91,42400.0,5.6672,5.6754,5.6672,5.6754,42400.0
2010-04-08 10:50:00,6.91,6.92,6.9,6.91,38400.0,5.6754,5.6836,5.6672,5.6754,38400.0
2010-04-08 11:00:00,6.91,6.92,6.91,6.92,64800.0,5.6754,5.6836,5.6754,5.6836,64800.0
2010-04-08 11:10:00,6.92,6.92,6.91,6.91,46400.0,5.6836,5.6836,5.6754,5.6754,46400.0
2010-04-08 11:20:00,6.91,6.92,6.91,6.91,55600.0,5.6754,5.6836,5.6754,5.6754,55600.0
2010-04-08 11:30:00,6.91,6.92,6.91,6.92,36000.0,5.6754,5.6836,5.6754,5.6836,36000.0
2010-04-08 11:40:00,6.92,6.93,6.92,6.93,57600.0,5.6836,5.6919,5.6836,5.6919,57600.0
2010-04-08 11:50:00,6.92,6.93,6.92,6.92,43600.0,5.6836,5.6919,5.6836,5.6836,43600.0
2010-04-08 12:00:00,6.92,6.92,6.92,6.92,23200.0,5.6836,5.6836,5.6836,5.6836,23200.0
2010-04-08 12:10:00,6.92,6.92,6.92,6.92,12800.0,5.6836,5.6836,5.6836,5.6836,12800.0
2010-04-08 12:20:00,6.92,6.94,6.92,6.94,90400.0,5.6836,5.7001,5.6836,5.7001,90400.0
2010-04-08 12:30:00,6.94,6.95,6.94,6.94,75200.0,5.7001,5.7083,5.7001,5.7001,75200.0
2010-04-08 12:40:00,6.94,6.95,6.94,6.94,28400.0,5.7001,5.7083,5.7001,5.7001,28400.0
2010-04-08 12:50:00,6.94,6.94,6.94,6.94,35600.0,5.7001,5.7001,5.7001,5.7001,35600.0
2010-04-08 13:00:00,6.94,6.95,6.94,6.95,51200.0,5.7001,5.7083,5.7001,5.7083,51200.0
2010-04-08 13:10:00,6.95,6.95,6.94,6.94,15600.0,5.7083,5.7083,5.7001,5.7001,15600.0
2010-04-08 13:20:00,6.94,6.95,6.94,6.94,24000.0,5.7001,5.7083,5.7001,5.7001,24000.0
2010-04-08 13:30:00,6.94,6.95,6.94,6.95,62800.0,5.7001,5.7083,5.7001,5.7083,62800.0
2010-04-08 13:40:00,6.95,6.95,6.94,6.95,56800.0,5.7083,5.7083,5.7001,5.7083,56800.0
2010-04-08 13:50:00,6.95,6.95,6.94,6.95,45600.0,5.7083,5.7083,5.7001,5.7083,45600.0
2010-04-08 14:00:00,6.94,6.95,6.94,6.94,28000.0,5.7001,5.7083,5.7001,5.7001,28000.0
2010-04-08 14:10:00,6.94,6.95,6.94,6.94,142000.0,5.7001,5.7083,5.7001,5.7001,142000.0
2010-04-08 14:20:00,6.94,6.94,6.94,6.94,36800.0,5.7001,5.7001,5.7001,5.7001,36800.0
2010-04-08 14:30:00,6.94,6.94,6.94,6.94,59200.0,5.7001,5.7001,5.7001,5.7001,59200.0
2010-04-08 14:40:00,6.94,6.95,6.94,6.95,96000.0,5.7001,5.7083,5.7001,5.7083,96000.0
2010-04-08 14:50:00,6.95,6.95,6.94,6.94,38400.0,5.7083,5.7083,5.7001,5.7001,38400.0
2010-04-08 15:00:00,6.95,6.95,6.94,6.94,38000.0,5.7083,5.7083,5.7001,5.7001,38000.0
2010-04-08 15:10:00,6.94,6.94,6.94,6.94,43600.0,5.7001,5.7001,5.7001,5.7001,43600.0
2010-04-08 15:20:00,6.94,6.94,6.93,6.93,96800.0,5.7001,5.7001,5.6919,5.6919,96800.0
2010-04-08 15:30:00,6.93,6.94,6.93,6.94,130000.0,5.6919,5.7001,5.6919,5.7001,130000.0
2010-04-08 15:40:00,6.93,6.93,6.93,6.93,177600.0,5.6919,5.6919,5.6919,5.6919,177600.0
2010-04-08 15:50:00,6.93,6.94,6.93,6.93,414000.0,5.6919,5.7001,5.6919,5.6919,414000.0
2010-04-09 09:30:00,6.94,6.95,6.92,6.92,69200.0,5.7001,5.7083,5.6836,5.6836,69200.0
2010-04-09 09:40:00,6.92,6.93,6.91,6.91,36400.0,5.6836,5.6919,5.6754,5.6754,36400.0
2010-04-09 09:50:00,6.91,6.93,6.91,6.92,102000.0,5.6754,5.6919,5.6754,5.6836,102000.0
2010-04-09 10:00:00,6.92,6.93,6.91,6.92,114400.0,5.6836,5.6919,5.6754,5.6836,114400.0
2010-04-09 10:10:00,6.92,6.93,6.92,6.92,42400.0,5.6836,5.6919,5.6836,5.6836,42400.0
2010-04-09 10:20:00,6.93,6.93,6.9,6.9,106800.0,5.6919,5.6919,5.6672,5.6672,106800.0
2010-04-09 10:30:00,6.9,6.92,6.9,6.9,106000.0,5.6672,5.6836,5.6672,5.6672,106000.0
2010-04-09 10:40:00,6.9,6.91,6.9,6.91,56800.0,5.6672,5.6754,5.6672,5.6754,56800.0
2010-04-09 10:50:00,6.9,6.91,6.9,6.9,94000.0,5.6672,5.6754,5.6672,5.6672,94000.0
2010-04-09 11:00:00,6.9,6.91,6.9,6.91,109200.0,5.6672,5.6754,5.6672,5.6754,109200.0
2010-04-09 11:10:00,6.9,6.91,6.9,6.9,66000.0,5.6672,5.6754,5.6672,5.6672,66000.0
2010-04-09 11:20:00,6.9,6.9,6.9,6.9,64800.0,5.6672,5.6672,5.6672,5.6672,64800.0
2010-04-09 11:30:00,6.9,6.91,6.9,6.91,83600.0,5.6672,5.6754,5.6672,5.6754,83600.0
2010-04-09 11:40:00,6.91,6.92,6.91,6.91,25600.0,5.6754,5.6836,5.6754,5.6754,25600.0
2010-04-09 11:50:00,6.91,6.92,6.91,6.92,29200.0,5.6754,5.6836,5.6754,5.6836,29200.0
2010-04-09 12:00:00,6.92,6.92,6.92,6.92,11200.0,5.6836,5.6836,5.6836,5.6836,11200.0
2010-04-09 12:10:00,6.92,6.93,6.92,6.93,22800.0,5.6836,5.6919,5.6836,5.6919,22800.0
2010-04-09 12:20:00,6.93,6.93,6.93,6.93,27200.0,5.6919,5.6919,5.6919,5.6919,27200.0
2010-04-09 12:30:00,6.93,6.93,6.93,6.93,39200.0,5.6919,5.6919,5.6919,5.6919,39200.0
2010-04-09 12:40:00,6.93,6.93,6.93,6.93,5600.0,5.6919,5.6919,5.6919,5.6919,5600.0
2010-04-09 12:50:00,6.93,6.93,6.93,6.93,31200.0,5.6919,5.6919,5.6919,5.6919,31200.0
2010-04-09 13:00:00,6.93,6.93,6.92,6.92,37200.0,5.6919,5.6919,5.6836,5.6836,37200.0
2010-04-09 13:10:00,6.92,6.93,6.92,6.93,47600.0,5.6836,5.6919,5.6836,5.6919,47600.0
2010-04-09 13:20:00,6.93,6.93,6.93,6.93,26800.0,5.6919,5.6919,5.6919,5.6919,26800.0
2010-04-09 13:30:00,6.93,6.93,6.92,6.92,63200.0,5.6919,5.6919,5.6836,5.6836,63200.0
2010-04-09 13:40:00,6.93,6.93,6.92,6.93,25600.0,5.6919,5.6919,5.6836,5.6919,25600.0
2010-04-09 13:50:00,6.93,6.93,6.92,6.92,57200.0,5.6919,5.6919,5.6836,5.6836,57200.0
2010-04-09 14:00:00,6.92,6.92,6.92,6.92,42000.0,5.6836,5.6836,5.6836,5.6836,42000.0
2010-04-09 14:10:00,6.92,6.93,6.92,6.93,51200.0,5.6836,5.6919,5.6836,5.6919,51200.0
2010-04-09 14:20:00,6.93,6.93,6.93,6.93,50800.0,5.6919,5.6919,5.6919,5.6919,50800.0
2010-04-09 14:30:00,6.93,6.93,6.93,6.93,21200.0,5.6919,5.6919,5.6919,5.6919,21200.0
2010-04-09 14:40:00,6.93,6.93,6.93,6.93,25600.0,5.6919,5.6919,5.6919,5.6919,25600.0
2010-04-09 14:50:00,6.93,6.93,6.93,6.93,77200.0,5.6919,5.6919,5.6919,5.6919,77200.0
2010-04-09 15:00:00,6.93,6.93,6.93,6.93,42400.0,5.6919,5.6919,5.6919,5.6919,42400.0
2010-04-09 15:10:00,6.93,6.93,6.93,6.93,35600.0,5.6919,5.6919,5.6919,5.6919,35600.0
2010-04-09 15:20:00,6.93,6.93,6.92,6.93,211600.0,5.6919,5.6919,5.6836,5.6919,211600.0
2010-04-09 15:30:00,6.93,6.93,6.92,6.92,199200.0,5.6919,5.6919,5.6836,5.6836,199200.0
2010-04-09 15:40:00,6.93,6.93,6.92,6.92,91600.0,5.6919,5.6919,5.6836,5.6836,91600.0
2010-04-09 15:50:00,6.93,6.93,6.92,6.93,459200.0,5.6919,5.6919,5.6836,5.6919,459200.0
2010-04-12 09:30:00,6.94,6.99,6.92,6.92,98800.0,5.7001,5.7411,5.6836,5.6836,98800.0
2010-04-12 09:40:00,6.92,6.93,6.9,6.91,106800.0,5.6836,5.6919,5.6672,5.6754,106800.0
2010-04-12 09:50:00,6.91,6.91,6.88,6.89,114800.0,5.6754,5.6754,5.6508,5.659,114800.0
2010-04-12 10:00:00,6.88,6.9,6.88,6.89,158000.0,5.6508,5.6672,5.6508,5.659,158000.0
2010-04-12 10:10:00,6.89,6.9,6.89,6.9,90000.0,5.659,5.6672,5.659,5.6672,90000.0
2010-04-12 10:20:00,6.9,6.91,6.9,6.9,65600.0,5.6672,5.6754,5.6672,5.6672,65600.0
2010-04-12 10:30:00,6.9,6.9,6.89,6.89,66800.0,5.6672,5.6672,5.659,5.659,66800.0
2010-04-12 10:40:00,6.89,6.9,6.88,6.88,104000.0,5.659,5.6672,5.6508,5.6508,104000.0
2010-04-12 10:50:00,6.89,6.89,6.88,6.88,137200.0,5.659,5.659,5.6508,5.6508,137200.0
2010-04-12 11:00:00,6.88,6.89,6.88,6.89,112400.0,5.6508,5.659,5.6508,5.659,112400.0
2010-04-12 11:10:00,6.89,6.89,6.88,6.88,35200.0,5.659,5.659,5.6508,5.6508,35200.0
2010-04-12 11:20:00,6.87,6.88,6.86,6.86,118400.0,5.6426,5.6508,5.6344,5.6344,118400.0
2010-04-12 11:30:00,6.86,6.88,6.86,6.88,80400.0,5.6344,5.6508,5.6344,5.6508,80400.0
2010-04-12 11:40:00,6.88,6.88,6.88,6.88,40000.0,5.6508,5.6508,5.6508,5.6508,40000.0
2010-04-12 11:50:00,6.88,6.89,6.88,6.88,43200.0,5.6508,5.659,5.6508,5.6508,43200.0
2010-04-12 12:00:00,6.89,6.89,6.89,6.89,71600.0,5.659,5.659,5.659,5.659,71600.0
2010-04-12 12:10:00,6.89,6.9,6.89,6.9,58400.0,5.659,5.6672,5.659,5.6672,58400.0
2010-04-12 12:20:00,6.9,6.9,6.89,6.89,15200.0,5.6672,5.6672,5.659,5.659,15200.0
2010-04-12 12:30:00,6.9,6.9,6.89,6.89,12000.0,5.6672,5.6672,5.659,5.659,12000.0
2010-04-12 12:40:00,6.89,6.9,6.89,6.89,35600.0,5.659,5.6672,5.659,5.659,35600.0
2010-04-12 12:50:00,6.89,6.9,6.89,6.9,36800.0,5.659,5.6672,5.659,5.6672,36800.0
2010-04-12 13:00:00,6.9,6.9,6.9,6.9,30000.0,5.6672,5.6672,5.6672,5.6672,30000.0
2010-04-12 13:10:00,6.9,6.9,6.9,6.9,5600.0,5.6672,5.6672,5.6672,5.6672,5600.0
2010-04-12 13:20:00,6.9,6.9,6.9,6.9,44800.0,5.6672,5.6672,5.6672,5.6672,44800.0
2010-04-12 13:30:00,6.9,6.9,6.9,6.9,25200.0,5.6672,5.6672,5.6672,5.6672,25200.0
2010-04-12 13:40:00,6.9,6.9,6.9,6.9,28000.0,5.6672,5.6672,5.6672,5.6672,28000.0
2010-04-12 13:50:00,6.9,6.9,6.89,6.9,86000.0,5.6672,5.6672,5.659,5.6672,86000.0
2010-04-12 14:00:00,6.89,6.9,6.89,6.89,51600.0,5.659,5.6672,5.659,5.659,51600.0
2010-04-12 14:10:00,6.89,6.9,6.89,6.9,32400.0,5.659,5.6672,5.659,5.6672,32400.0
2010-04-12 14:20:00,6.89,6.9,6.89,6.9,54000.0,5.659,5.6672,5.659,5.6672,54000.0
2010-04-12 14:30:00,6.9,6.9,6.9,6.9,80800.0,5.6672,5.6672,5.6672,5.6672,80800.0
2010-04-12 14:40:00,6.9,6.9,6.9,6.9,64400.0,5.6672,5.6672,5.6672,5.6672,64400.0
2010-04-12 14:50:00,6.9,6.91,6.9,6.91,51200.0,5.6672,5.6754,5.6672,5.6754,51200.0
2010-04-12 15:00:00,6.91,6.91,6.9,6.91,119600.0,5.6754,5.6754,5.6672,5.6754,119600.0
2010-04-12 15:10:00,6.91,6.91,6.9,6.9,72800.0,5.6754,5.6754,5.6672,5.6672,72800.0
2010-04-12 15:20:00,6.9,6.91,6.89,6.9,116400.0,5.6672,5.6754,5.659,5.6672,116400.0
2010-04-12 15:30:00,6.9,6.91,6.9,6.91,146800.0,5.6672,5.6754,5.6672,5.6754,146800.0
2010-04-12 15:40:00,6.91,6.91,6.9,6.91,175600.0,5.6754,5.6754,5.6672,5.6754,175600.0
2010-04-12 15:50:00,6.91,6.91,6.9,6.9,306400.0,5.6754,5.6754,5.6672,5.6672,306400.0
2010-04-13 09:30:00,6.9,6.93,6.89,6.93,143200.0,5.6672,5.6919,5.659,5.6919,143200.0
2010-04-13 09:40:00,6.93,6.94,6.92,6.94,63200.0,5.6919,5.7001,5.6836,5.7001,63200.0
2010-04-13 09:50:00,6.94,6.95,6.93,6.93,62800.0,5.7001,5.7083,5.6919,5.6919,62800.0
2010-04-13 10:00:00,6.93,6.93,6.92,6.93,70400.0,5.6919,5.6919,5.6836,5.6919,70400.0
2010-04-13 10:10:00,6.93,6.93,6.92,6.92,86800.0,5.6919,5.6919,5.6836,5.6836,86800.0
2010-04-13 10:20:00,6.92,6.92,6.9,6.9,97600.0,5.6836,5.6836,5.6672,5.6672,97600.0
2010-04-13 10:30:00,6.9,6.9,6.88,6.89,100000.0,5.6672,5.6672,5.6508,5.659,100000.0
2010-04-13 10:40:00,6.9,6.9,6.89,6.9,31600.0,5.6672,5.6672,5.659,5.6672,31600.0
2010-04-13 10:50:00,6.9,6.9,6.9,6.9,22800.0,5.6672,5.6672,5.6672,5.6672,22800.0
2010-04-13 11:00:00,6.9,6.92,6.9,6.91,49600.0,5.6672,5.6836,5.6672,5.6754,49600.0
2010-04-13 11:10:00,6.91,6.92,6.91,6.91,44400.0,5.6754,5.6836,5.6754,5.6754,44400.0
2010-04-13 11:20:00,6.91,6.92,6.91,6.92,76800.0,5.6754,5.6836,5.6754,5.6836,76800.0
2010-04-13 11:30:00,6.92,6.92,6.92,6.92,36400.0,5.6836,5.6836,5.6836,5.6836,36400.0
2010-04-13 11:40:00,6.92,6.92,6.92,6.92,15600.0,5.6836,5.6836,5.6836,5.6836,15600.0
2010-04-13 11:50:00,6.92,6.92,6.92,6.92,9200.0,5.6836,5.6836,5.6836,5.6836,9200.0
2010-04-13 12:00:00,6.92,6.92,6.92,6.92,14000.0,5.6836,5.6836,5.6836,5.6836,14000.0
2010-04-13 12:10:00,6.92,6.93,6.92,6.93,80800.0,5.6836,5.6919,5.6836,5.6919,80800.0
2010-04-13 12:20:00,6.93,6.94,6.93,6.94,40400.0,5.6919,5.7001,5.6919,5.7001,40400.0
2010-04-13 12:30:00,6.94,6.94,6.93,6.93,47200.0,5.7001,5.7001,5.6919,5.6919,47200.0
2010-04-13 12:40:00,6.93,6.93,6.93,6.93,14000.0,5.6919,5.6919,5.6919,5.6919,14000.0
2010-04-13 12:50:00,6.93,6.95,6.93,6.94,44400.0,5.6919,5.7083,5.6919,5.7001,44400.0
2010-04-13 13:00:00,6.95,6.95,6.94,6.94,3600.0,5.7083,5.7083,5.7001,5.7001,3600.0
2010-04-13 13:10:00,6.95,6.95,6.94,6.94,53200.0,5.7083,5.7083,5.7001,5.7001,53200.0
2010-04-13 13:20:00,6.94,6.95,6.94,6.95,45600.0,5.7001,5.7083,5.7001,5.7083,45600.0
2010-04-13 13:30:00,6.95,6.96,6.95,6.96,9200.0,5.7083,5.7165,5.7083,5.7165,9200.0
2010-04-13 13:40:00,6.96,6.96,6.95,6.96,38000.0,5.7165,5.7165,5.7083,5.7165,38000.0
2010-04-13 13:50:00,6.96,6.96,6.95,6.95,74400.0,5.7165,5.7165,5.7083,5.7083,74400.0
2010-04-13 14:00:00,6.95,6.95,6.95,6.95,34000.0,5.7083,5.7083,5.7083,5.7083,34000.0
2010-04-13 14:10:00,6.95,6.95,6.95,6.95,59200.0,5.7083,5.7083,5.7083,5.7083,59200.0
2010-04-13 14:20:00,6.95,6.95,6.95,6.95,21200.0,5.7083,5.7083,5.7083,5.7083,21200.0
2010-04-13 14:30:00,6.95,6.95,6.94,6.95,48400.0,5.7083,5.7083,5.7001,5.7083,48400.0
2010-04-13 14:40:00,6.95,6.95,6.95,6.95,40800.0,5.7083,5.7083,5.7083,5.7083,40800.0
2010-04-13 14:50:00,6.95,6.95,6.94,6.95,92400.0,5.7083,5.7083,5.7001,5.7083,92400.0
2010-04-13 15:00:00,6.95,6.95,6.95,6.95,34400.0,5.7083,5.7083,5.7083,5.7083,34400.0
2010-04-13 15:10:00,6.95,6.96,6.95,6.96,91200.0,5.7083,5.7165,5.7083,5.7165,91200.0
2010-04-13 15:20:00,6.96,6.97,6.95,6.96,151600.0,5.7165,5.7247,5.7083,5.7165,151600.0
2010-04-13 15:30:00,6.96,6.96,6.95,6.95,142800.0,5.7165,5.7165,5.7083,5.7083,142800.0
2010-04-13 15:40:00,6.95,6.96,6.95,6.96,162800.0,5.7083,5.7165,5.7083,5.7165,162800.0
2010-04-13 15:50:00,6.96,6.97,6.96,6.96,458000.0,5.7165,5.7247,5.7165,5.7165,458000.0
2010-04-14 09:30:00,6.94,6.95,6.9,6.91,181200.0,5.7001,5.7083,5.6672,5.6754,181200.0
2010-04-14 09:40:00,6.91,6.92,6.89,6.89,193600.0,5.6754,5.6836,5.659,5.659,193600.0
2010-04-14 09:50:00,6.89,6.91,6.89,6.9,35600.0,5.659,5.6754,5.659,5.6672,35600.0
2010-04-14 10:00:00,6.9,6.92,6.9,6.91,232400.0,5.6672,5.6836,5.6672,5.6754,232400.0
2010-04-14 10:10:00,6.91,6.92,6.9,6.92,291200.0,5.6754,5.6836,5.6672,5.6836,291200.0
2010-04-14 10:20:00,6.92,6.92,6.91,6.92,235200.0,5.6836,5.6836,5.6754,5.6836,235200.0
2010-04-14 10:30:00,6.92,6.93,6.91,6.92,220000.0,5.6836,5.6919,5.6754,5.6836,220000.0
2010-04-14 10:40:00,6.92,6.93,6.91,6.92,186000.0,5.6836,5.6919,5.6754,5.6836,186000.0
2010-04-14 10:50:00,6.93,6.93,6.92,6.93,135200.0,5.6919,5.6919,5.6836,5.6919,135200.0
2010-04-14 11:00:00,6.93,6.93,6.93,6.93,117600.0,5.6919,5.6919,5.6919,5.6919,117600.0
2010-04-14 11:10:00,6.93,6.93,6.92,6.93,217600.0,5.6919,5.6919,5.6836,5.6919,217600.0
2010-04-14 11:20:00,6.93,6.93,6.92,6.93,198000.0,5.6919,5.6919,5.6836,5.6919,198000.0
2010-04-14 11:30:00,6.93,6.93,6.92,6.93,27600.0,5.6919,5.6919,5.6836,5.6919,27600.0
2010-04-14 11:40:00,6.93,6.93,6.93,6.93,33600.0,5.6919,5.6919,5.6919,5.6919,33600.0
2010-04-14 11:50:00,6.93,6.93,6.93,6.93,92400.0,5.6919,5.6919,5.6919,5.6919,92400.0
2010-04-14 12:00:00,6.93,6.93,6.93,6.93,59200.0,5.6919,5.6919,5.6919,5.6919,59200.0
2010-04-14 12:10:00,6.93,6.93,6.92,6.93,49600.0,5.6919,5.6919,5.6836,5.6919,49600.0
2010-04-14 12:20:00,6.93,6.93,6.92,6.93,91600.0,5.6919,5.6919,5.6836,5.6919,91600.0
2010-04-14 12:30:00,6.93,6.94,6.93,6.93,42400.0,5.6919,5.7001,5.6919,5.6919,42400.0
2010-04-14 12:40:00,6.93,6.93,6.93,6.93,2000.0,5.6919,5.6919,5.6919,5.6919,2000.0
2010-04-14 12:50:00,6.93,6.94,6.93,6.94,29600.0,5.6919,5.7001,5.6919,5.7001,29600.0
2010-04-14 13:00:00,6.94,6.95,6.94,6.95,23200.0,5.7001,5.7083,5.7001,5.7083,23200.0
2010-04-14 13:10:00,6.95,6.95,6.95,6.95,32800.0,5.7083,5.7083,5.7083,5.7083,32800.0
2010-04-14 13:20:00,6.95,6.96,6.95,6.96,14000.0,5.7083,5.7165,5.7083,5.7165,14000.0
2010-04-14 13:30:00,6.96,6.96,6.96,6.96,22800.0,5.7165,5.7165,5.7165,5.7165,22800.0
2010-04-14 13:40:00,6.96,6.96,6.95,6.96,17600.0,5.7165,5.7165,5.7083,5.7165,17600.0
2010-04-14 13:50:00,6.95,6.96,6.95,6.95,28400.0,5.7083,5.7165,5.7083,5.7083,28400.0
2010-04-14 14:00:00,6.95,6.96,6.95,6.96,12800.0,5.7083,5.7165,5.7083,5.7165,12800.0
2010-04-14 14:10:00,6.96,6.96,6.95,6.95,80000.0,5.7165,5.7165,5.7083,5.7083,80000.0
2010-04-14 14:20:00,6.95,6.95,6.94,6.95,42400.0,5.7083,5.7083,5.7001,5.7083,42400.0
2010-04-14 14:30:00,6.95,6.95,6.95,6.95,83200.0,5.7083,5.7083,5.7083,5.7083,83200.0
2010-04-14 14:40:00,6.95,6.95,6.94,6.95,132000.0,5.7083,5.7083,5.7001,5.7083,132000.0
2010-04-14 14:50:00,6.95,6.95,6.95,6.95,41600.0,5.7083,5.7083,5.7083,5.7083,41600.0
2010-04-14 15:00:00,6.95,6.95,6.95,6.95,50000.0,5.7083,5.7083,5.7083,5.7083,50000.0
2010-04-14 15:10:00,6.95,6.96,6.95,6.95,69600.0,5.7083,5.7165,5.7083,5.7083,69600.0
2010-04-14 15:20:00,6.95,6.96,6.95,6.96,102000.0,5.7083,5.7165,5.7083,5.7165,102000.0
2010-04-14 15:30:00,6.96,6.98,6.96,6.98,388000.0,5.7165,5.7329,5.7165,5.7329,388000.0
2010-04-14 15:40:00,6.98,6.99,6.98,6.98,226000.0,5.7329,5.7411,5.7329,5.7329,226000.0
2010-04-14 15:50:00,6.98,6.99,6.98,6.99,525200.0,5.7329,5.7411,5.7329,5.7411,525200.0
2010-04-15 09:30:00,7.0,7.01,6.99,7.0,223200.0,5.7493,5.7576,5.7411,5.7493,223200.0
2010-04-15 09:40:00,7.0,7.0,7.0,7.0,103200.0,5.7493,5.7493,5.7493,5.7493,103200.0
2010-04-15 09:50:00,7.0,7.0,6.99,6.99,76000.0,5.7493,5.7493,5.7411,5.7411,76000.0
2010-04-15 10:00:00,7.0,7.0,6.99,7.0,53200.0,5.7493,5.7493,5.7411,5.7493,53200.0
2010-04-15 10:10:00,7.0,7.0,7.0,7.0,97600.0,5.7493,5.7493,5.7493,5.7493,97600.0
2010-04-15 10:20:00,7.0,7.02,7.0,7.01,137600.0,5.7493,5.7658,5.7493,5.7576,137600.0
2010-04-15 10:30:00,7.01,7.02,7.01,7.02,78000.0,5.7576,5.7658,5.7576,5.7658,78000.0
2010-04-15 10:40:00,7.02,7.03,7.02,7.02,191600.0,5.7658,5.774,5.7658,5.7658,191600.0
2010-04-15 10:50:00,7.02,7.03,7.02,7.02,99200.0,5.7658,5.774,5.7658,5.7658,99200.0
2010-04-15 11:00:00,7.02,7.03,7.02,7.03,46800.0,5.7658,5.774,5.7658,5.774,46800.0
2010-04-15 11:10:00,7.03,7.03,7.03,7.03,34400.0,5.774,5.774,5.774,5.774,34400.0
2010-04-15 11:20:00,7.03,7.03,7.02,7.02,47600.0,5.774,5.774,5.7658,5.7658,47600.0
2010-04-15 11:30:00,7.02,7.02,7.01,7.01,46000.0,5.7658,5.7658,5.7576,5.7576,46000.0
2010-04-15 11:40:00,7.01,7.02,7.01,7.02,95200.0,5.7576,5.7658,5.7576,5.7658,95200.0
2010-04-15 11:50:00,7.02,7.02,7.01,7.01,34000.0,5.7658,5.7658,5.7576,5.7576,34000.0
2010-04-15 12:00:00,7.02,7.02,7.01,7.01,148000.0,5.7658,5.7658,5.7576,5.7576,148000.0
2010-04-15 12:10:00,7.01,7.01,7.0,7.0,420800.0,5.7576,5.7576,5.7493,5.7493,420800.0
2010-04-15 12:20:00,7.0,7.0,6.99,6.99,83200.0,5.7493,5.7493,5.7411,5.7411,83200.0
2010-04-15 12:30:00,6.99,7.0,6.99,7.0,130400.0,5.7411,5.7493,5.7411,5.7493,130400.0
2010-04-15 12:40:00,7.0,7.0,6.99,6.99,130800.0,5.7493,5.7493,5.7411,5.7411,130800.0
2010-04-15 12:50:00,6.99,6.99,6.99,6.99,55600.0,5.7411,5.7411,5.7411,5.7411,55600.0
2010-04-15 13:00:00,6.99,6.99,6.99,6.99,104800.0,5.7411,5.7411,5.7411,5.7411,104800.0
2010-04-15 13:10:00,6.99,6.99,6.99,6.99,88000.0,5.7411,5.7411,5.7411,5.7411,88000.0
2010-04-15 13:20:00,6.99,6.99,6.99,6.99,203200.0,5.7411,5.7411,5.7411,5.7411,203200.0
2010-04-15 13:30:00,6.99,7.0,6.99,7.0,28000.0,5.7411,5.7493,5.7411,5.7493,28000.0
2010-04-15 13:40:00,7.0,7.0,7.0,7.0,73200.0,5.7493,5.7493,5.7493,5.7493,73200.0
2010-04-15 13:50:00,7.0,7.01,7.0,7.01,40000.0,5.7493,5.7576,5.7493,5.7576,40000.0
2010-04-15 14:00:00,7.01,7.01,7.01,7.01,164000.0,5.7576,5.7576,5.7576,5.7576,164000.0
2010-04-15 14:10:00,7.01,7.02,7.01,7.02,397200.0,5.7576,5.7658,5.7576,5.7658,397200.0
2010-04-15 14:20:00,7.02,7.03,7.02,7.03,162800.0,5.7658,5.774,5.7658,5.774,162800.0
2010-04-15 14:30:00,7.03,7.03,7.02,7.02,39200.0,5.774,5.774,5.7658,5.7658,39200.0
2010-04-15 14:40:00,7.03,7.03,7.02,7.03,68400.0,5.774,5.774,5.7658,5.774,68400.0
2010-04-15 14:50:00,7.03,7.04,7.03,7.04,194800.0,5.774,5.7822,5.774,5.7822,194800.0
2010-04-15 15:00:00,7.04,7.05,7.04,7.05,211200.0,5.7822,5.7904,5.7822,5.7904,211200.0
2010-04-15 15:10:00,7.05,7.05,7.04,7.05,172400.0,5.7904,5.7904,5.7822,5.7904,172400.0
2010-04-15 15:20:00,7.05,7.05,7.04,7.04,57600.0,5.7904,5.7904,5.7822,5.7822,57600.0
2010-04-15 15:30:00,7.04,7.05,7.04,7.04,131200.0,5.7822,5.7904,5.7822,5.7822,131200.0
2010-04-15 15:40:00,7.04,7.05,7.04,7.05,315600.0,5.7822,5.7904,5.7822,5.7904,315600.0
2010-04-15 15:50:00,7.05,7.05,7.04,7.04,914000.0,5.7904,5.7904,5.7822,5.7822,914000.0
2010-04-16 09:30:00,7.02,7.06,7.02,7.05,826800.0,5.7658,5.7986,5.7658,5.7904,826800.0
2010-04-16 09:40:00,7.05,7.06,7.03,7.03,79600.0,5.7904,5.7986,5.774,5.774,79600.0
2010-04-16 09:50:00,7.03,7.04,7.01,7.02,118000.0,5.774,5.7822,5.7576,5.7658,118000.0
2010-04-16 10:00:00,7.02,7.06,7.02,7.04,116400.0,5.7658,5.7986,5.7658,5.7822,116400.0
2010-04-16 10:10:00,7.05,7.07,7.04,7.06,76800.0,5.7904,5.8068,5.7822,5.7986,76800.0
2010-04-16 10:20:00,7.06,7.06,7.05,7.05,100800.0,5.7986,5.7986,5.7904,5.7904,100800.0
2010-04-16 10:30:00,7.05,7.05,7.02,7.03,145600.0,5.7904,5.7904,5.7658,5.774,145600.0
2010-04-16 10:40:00,7.03,7.06,7.02,7.02,168000.0,5.774,5.7986,5.7658,5.7658,168000.0
2010-04-16 10:50:00,7.02,7.03,7.0,7.01,158000.0,5.7658,5.774,5.7493,5.7576,158000.0
2010-04-16 11:00:00,7.01,7.02,7.01,7.01,50400.0,5.7576,5.7658,5.7576,5.7576,50400.0
2010-04-16 11:10:00,7.01,7.01,6.98,6.98,120800.0,5.7576,5.7576,5.7329,5.7329,120800.0
2010-04-16 11:20:00,6.98,7.01,6.98,7.0,86000.0,5.7329,5.7576,5.7329,5.7493,86000.0
2010-04-16 11:30:00,7.0,7.0,6.98,7.0,65600.0,5.7493,5.7493,5.7329,5.7493,65600.0
2010-04-16 11:40:00,7.0,7.0,6.98,6.99,31200.0,5.7493,5.7493,5.7329,5.7411,31200.0
2010-04-16 11:50:00,6.99,6.99,6.97,6.98,122400.0,5.7411,5.7411,5.7247,5.7329,122400.0
2010-04-16 12:00:00,6.98,6.98,6.96,6.98,50800.0,5.7329,5.7329,5.7165,5.7329,50800.0
2010-04-16 12:10:00,6.98,6.98,6.97,6.97,32000.0,5.7329,5.7329,5.7247,5.7247,32000.0
2010-04-16 12:20:00,6.97,6.97,6.96,6.97,58400.0,5.7247,5.7247,5.7165,5.7247,58400.0
2010-04-16 12:30:00,6.97,6.97,6.95,6.96,106400.0,5.7247,5.7247,5.7083,5.7165,106400.0
2010-04-16 12:40:00,6.96,6.98,6.96,6.98,119200.0,5.7165,5.7329,5.7165,5.7329,119200.0
2010-04-16 12:50:00,6.98,6.99,6.97,6.98,76800.0,5.7329,5.7411,5.7247,5.7329,76800.0
2010-04-16 13:00:00,6.98,6.98,6.97,6.98,125200.0,5.7329,5.7329,5.7247,5.7329,125200.0
2010-04-16 13:10:00,6.98,6.98,6.97,6.97,50400.0,5.7329,5.7329,5.7247,5.7247,50400.0
2010-04-16 13:20:00,6.97,6.98,6.97,6.97,33600.0,5.7247,5.7329,5.7247,5.7247,33600.0
2010-04-16 13:30:00,6.97,6.97,6.96,6.96,76800.0,5.7247,5.7247,5.7165,5.7165,76800.0
2010-04-16 13:40:00,6.97,6.97,6.96,6.97,45200.0,5.7247,5.7247,5.7165,5.7247,45200.0
2010-04-16 13:50:00,6.97,6.97,6.96,6.97,58800.0,5.7247,5.7247,5.7165,5.7247,58800.0
2010-04-16 14:00:00,6.97,6.98,6.97,6.98,50000.0,5.7247,5.7329,5.7247,5.7329,50000.0
2010-04-16 14:10:00,6.98,6.98,6.98,6.98,67600.0,5.7329,5.7329,5.7329,5.7329,67600.0
2010-04-16 14:20:00,6.98,6.98,6.97,6.97,80800.0,5.7329,5.7329,5.7247,5.7247,80800.0
2010-04-16 14:30:00,6.97,6.98,6.96,6.96,83600.0,5.7247,5.7329,5.7165,5.7165,83600.0
2010-04-16 14:40:00,6.96,6.97,6.96,6.96,68400.0,5.7165,5.7247,5.7165,5.7165,68400.0
2010-04-16 14:50:00,6.96,6.97,6.96,6.96,94000.0,5.7165,5.7247,5.7165,5.7165,94000.0
2010-04-16 15:00:00,6.96,6.97,6.96,6.97,118400.0,5.7165,5.7247,5.7165,5.7247,118400.0
2010-04-16 15:10:00,6.96,6.97,6.96,6.96,109600.0,5.7165,5.7247,5.7165,5.7165,109600.0
2010-04-16 15:20:00,6.97,6.97,6.96,6.97,64400.0,5.7247,5.7247,5.7165,5.7247,64400.0
2010-04-16 15:30:00,6.97,6.98,6.96,6.98,193200.0,5.7247,5.7329,5.7165,5.7329,193200.0
2010-04-16 15:40:00,6.98,6.99,6.97,6.98,150400.0,5.7329,5.7411,5.7247,5.7329,150400.0
2010-04-16 15:50:00,6.98,6.98,6.97,6.98,342400.0,5.7329,5.7329,5.7247,5.7329,342400.0
2010-04-19 09:30:00,6.96,7.0,6.92,6.97,126800.0,5.7165,5.7493,5.6836,5.7247,126800.0
2010-04-19 09:40:00,6.97,6.98,6.97,6.98,45200.0,5.7247,5.7329,5.7247,5.7329,45200.0
2010-04-19 09:50:00,6.98,6.99,6.97,6.97,136000.0,5.7329,5.7411,5.7247,5.7247,136000.0
2010-04-19 10:00:00,6.97,6.99,6.97,6.99,114000.0,5.7247,5.7411,5.7247,5.7411,114000.0
2010-04-19 10:10:00,6.98,7.01,6.98,7.0,80000.0,5.7329,5.7576,5.7329,5.7493,80000.0
2010-04-19 10:20:00,7.0,7.0,6.98,6.99,47600.0,5.7493,5.7493,5.7329,5.7411,47600.0
2010-04-19 10:30:00,6.99,6.99,6.98,6.98,61200.0,5.7411,5.7411,5.7329,5.7329,61200.0
2010-04-19 10:40:00,6.99,6.99,6.98,6.99,29200.0,5.7411,5.7411,5.7329,5.7411,29200.0
2010-04-19 10:50:00,6.99,6.99,6.98,6.98,45600.0,5.7411,5.7411,5.7329,5.7329,45600.0
2010-04-19 11:00:00,6.99,6.99,6.97,6.97,66800.0,5.7411,5.7411,5.7247,5.7247,66800.0
2010-04-19 11:10:00,6.97,6.98,6.97,6.97,58000.0,5.7247,5.7329,5.7247,5.7247,58000.0
2010-04-19 11:20:00,6.97,6.98,6.97,6.97,56400.0,5.7247,5.7329,5.7247,5.7247,56400.0
2010-04-19 11:30:00,6.97,6.97,6.97,6.97,38400.0,5.7247,5.7247,5.7247,5.7247,38400.0
2010-04-19 11:40:00,6.97,6.97,6.95,6.95,31200.0,5.7247,5.7247,5.7083,5.7083,31200.0
2010-04-19 11:50:00,6.95,6.96,6.93,6.93,76800.0,5.7083,5.7165,5.6919,5.6919,76800.0
2010-04-19 12:00:00,6.94,6.94,6.93,6.93,78000.0,5.7001,5.7001,5.6919,5.6919,78000.0
2010-04-19 12:10:00,6.94,6.94,6.93,6.94,54400.0,5.7001,5.7001,5.6919,5.7001,54400.0
2010-04-19 12:20:00,6.94,6.94,6.93,6.94,28400.0,5.7001,5.7001,5.6919,5.7001,28400.0
2010-04-19 12:30:00,6.94,6.94,6.93,6.94,39600.0,5.7001,5.7001,5.6919,5.7001,39600.0
2010-04-19 12:40:00,6.93,6.95,6.93,6.95,30000.0,5.6919,5.7083,5.6919,5.7083,30000.0
2010-04-19 12:50:00,6.94,6.94,6.94,6.94,18400.0,5.7001,5.7001,5.7001,5.7001,18400.0
2010-04-19 13:00:00,6.94,6.94,6.93,6.93,28400.0,5.7001,5.7001,5.6919,5.6919,28400.0
2010-04-19 13:10:00,6.94,6.94,6.93,6.93,35600.0,5.7001,5.7001,5.6919,5.6919,35600.0
2010-04-19 13:20:00,6.93,6.94,6.93,6.94,39600.0,5.6919,5.7001,5.6919,5.7001,39600.0
2010-04-19 13:30:00,6.94,6.94,6.93,6.93,32800.0,5.7001,5.7001,5.6919,5.6919,32800.0
2010-04-19 13:40:00,6.93,6.94,6.93,6.93,29200.0,5.6919,5.7001,5.6919,5.6919,29200.0
2010-04-19 13:50:00,6.93,6.93,6.93,6.93,24400.0,5.6919,5.6919,5.6919,5.6919,24400.0
2010-04-19 14:00:00,6.93,6.95,6.93,6.94,82000.0,5.6919,5.7083,5.6919,5.7001,82000.0
2010-04-19 14:10:00,6.94,6.97,6.94,6.97,86800.0,5.7001,5.7247,5.7001,5.7247,86800.0
2010-04-19 14:20:00,6.97,6.98,6.97,6.98,51600.0,5.7247,5.7329,5.7247,5.7329,51600.0
2010-04-19 14:30:00,6.97,6.99,6.97,6.98,66800.0,5.7247,5.7411,5.7247,5.7329,66800.0
2010-04-19 14:40:00,6.98,6.99,6.97,6.98,66800.0,5.7329,5.7411,5.7247,5.7329,66800.0
2010-04-19 14:50:00,6.98,6.99,6.98,6.99,44400.0,5.7329,5.7411,5.7329,5.7411,44400.0
2010-04-19 15:00:00,6.99,7.0,6.98,6.99,68400.0,5.7411,5.7493,5.7329,5.7411,68400.0
2010-04-19 15:10:00,6.99,7.0,6.98,6.99,89200.0,5.7411,5.7493,5.7329,5.7411,89200.0
2010-04-19 15:20:00,6.99,7.0,6.99,6.99,72400.0,5.7411,5.7493,5.7411,5.7411,72400.0
2010-04-19 15:30:00,6.99,6.99,6.99,6.99,102800.0,5.7411,5.7411,5.7411,5.7411,102800.0
2010-04-19 15:40:00,6.99,7.0,6.98,6.99,119200.0,5.7411,5.7493,5.7329,5.7411,119200.0
2010-04-19 15:50:00,6.99,7.01,6.98,7.0,263200.0,5.7411,5.7576,5.7329,5.7493,263200.0
2010-04-20 09:30:00,7.06,7.06,7.01,7.04,98800.0,5.7986,5.7986,5.7576,5.7822,98800.0
2010-04-20 09:40:00,7.04,7.05,7.03,7.03,76800.0,5.7822,5.7904,5.774,5.774,76800.0
2010-04-20 09:50:00,7.03,7.05,7.03,7.05,46000.0,5.774,5.7904,5.774,5.7904,46000.0
2010-04-20 10:00:00,7.05,7.05,7.02,7.03,28400.0,5.7904,5.7904,5.7658,5.774,28400.0
2010-04-20 10:10:00,7.03,7.04,7.02,7.02,37600.0,5.774,5.7822,5.7658,5.7658,37600.0
2010-04-20 10:20:00,7.02,7.03,7.01,7.01,82800.0,5.7658,5.774,5.7576,5.7576,82800.0
2010-04-20 10:30:00,7.02,7.05,7.02,7.05,48800.0,5.7658,5.7904,5.7658,5.7904,48800.0
2010-04-20 10:40:00,7.04,7.05,7.04,7.05,48800.0,5.7822,5.7904,5.7822,5.7904,48800.0
2010-04-20 10:50:00,7.05,7.05,7.04,7.04,42000.0,5.7904,5.7904,5.7822,5.7822,42000.0
2010-04-20 11:00:00,7.04,7.05,7.04,7.04,56400.0,5.7822,5.7904,5.7822,5.7822,56400.0
2010-04-20 11:10:00,7.04,7.05,7.04,7.04,48400.0,5.7822,5.7904,5.7822,5.7822,48400.0
2010-04-20 11:20:00,7.04,7.05,7.04,7.04,41200.0,5.7822,5.7904,5.7822,5.7822,41200.0
2010-04-20 11:30:00,7.04,7.05,7.04,7.05,77200.0,5.7822,5.7904,5.7822,5.7904,77200.0
2010-04-20 11:40:00,7.05,7.05,7.05,7.05,36000.0,5.7904,5.7904,5.7904,5.7904,36000.0
2010-04-20 11:50:00,7.05,7.06,7.05,7.05,75600.0,5.7904,5.7986,5.7904,5.7904,75600.0
2010-04-20 12:00:00,7.06,7.06,7.05,7.06,28000.0,5.7986,5.7986,5.7904,5.7986,28000.0
2010-04-20 12:10:00,7.06,7.07,7.06,7.07,32400.0,5.7986,5.8068,5.7986,5.8068,32400.0
2010-04-20 12:20:00,7.07,7.07,7.05,7.05,34400.0,5.8068,5.8068,5.7904,5.7904,34400.0
2010-04-20 12:30:00,7.05,7.07,7.05,7.06,48400.0,5.7904,5.8068,5.7904,5.7986,48400.0
2010-04-20 12:40:00,7.06,7.06,7.06,7.06,30800.0,5.7986,5.7986,5.7986,5.7986,30800.0
2010-04-20 12:50:00,7.06,7.06,7.06,7.06,22400.0,5.7986,5.7986,5.7986,5.7986,22400.0
2010-04-20 13:00:00,7.06,7.06,7.06,7.06,16400.0,5.7986,5.7986,5.7986,5.7986,16400.0
2010-04-20 13:10:00,7.06,7.06,7.05,7.05,14800.0,5.7986,5.7986,5.7904,5.7904,14800.0
2010-04-20 13:20:00,7.05,7.05,7.05,7.05,14000.0,5.7904,5.7904,5.7904,5.7904,14000.0
2010-04-20 13:30:00,7.05,7.05,7.05,7.05,18400.0,5.7904,5.7904,5.7904,5.7904,18400.0
2010-04-20 13:40:00,7.05,7.05,7.05,7.05,10400.0,5.7904,5.7904,5.7904,5.7904,10400.0
2010-04-20 13:50:00,7.05,7.06,7.05,7.06,68000.0,5.7904,5.7986,5.7904,5.7986,68000.0
2010-04-20 14:00:00,7.06,7.07,7.05,7.06,70800.0,5.7986,5.8068,5.7904,5.7986,70800.0
2010-04-20 14:10:00,7.06,7.07,7.06,7.07,68400.0,5.7986,5.8068,5.7986,5.8068,68400.0
2010-04-20 14:20:00,7.07,7.07,7.07,7.07,59200.0,5.8068,5.8068,5.8068,5.8068,59200.0
2010-04-20 14:30:00,7.07,7.07,7.07,7.07,26000.0,5.8068,5.8068,5.8068,5.8068,26000.0
2010-04-20 14:40:00,7.07,7.07,7.07,7.07,30000.0,5.8068,5.8068,5.8068,5.8068,30000.0
2010-04-20 14:50:00,7.07,7.07,7.06,7.07,31600.0,5.8068,5.8068,5.7986,5.8068,31600.0
2010-04-20 15:00:00,7.07,7.08,7.07,7.08,76400.0,5.8068,5.8151,5.8068,5.8151,76400.0
2010-04-20 15:10:00,7.08,7.08,7.07,7.07,43600.0,5.8151,5.8151,5.8068,5.8068,43600.0
2010-04-20 15:20:00,7.07,7.07,7.07,7.07,50400.0,5.8068,5.8068,5.8068,5.8068,50400.0
2010-04-20 15:30:00,7.07,7.07,7.06,7.06,70000.0,5.8068,5.8068,5.7986,5.7986,70000.0
2010-04-20 15:40:00,7.06,7.07,7.06,7.07,103200.0,5.7986,5.8068,5.7986,5.8068,103200.0
2010-04-20 15:50:00,7.07,7.07,7.06,7.07,375600.0,5.8068,5.8068,5.7986,5.8068,375600.0
2010-04-21 09:30:00,7.04,7.06,7.03,7.03,146800.0,5.7822,5.7986,5.774,5.774,146800.0
2010-04-21 09:40:00,7.03,7.05,7.03,7.04,45200.0,5.774,5.7904,5.774,5.7822,45200.0
2010-04-21 09:50:00,7.04,7.07,7.04,7.06,80400.0,5.7822,5.8068,5.7822,5.7986,80400.0
2010-04-21 10:00:00,7.06,7.07,7.05,7.05,60800.0,5.7986,5.8068,5.7904,5.7904,60800.0
2010-04-21 10:10:00,7.05,7.07,7.04,7.04,48800.0,5.7904,5.8068,5.7822,5.7822,48800.0
2010-04-21 10:20:00,7.04,7.06,7.04,7.05,43600.0,5.7822,5.7986,5.7822,5.7904,43600.0
2010-04-21 10:30:00,7.05,7.06,7.04,7.05,84400.0,5.7904,5.7986,5.7822,5.7904,84400.0
2010-04-21 10:40:00,7.05,7.07,7.05,7.06,65200.0,5.7904,5.8068,5.7904,5.7986,65200.0
2010-04-21 10:50:00,7.06,7.06,7.05,7.05,59200.0,5.7986,5.7986,5.7904,5.7904,59200.0
2010-04-21 11:00:00,7.05,7.06,7.05,7.05,58000.0,5.7904,5.7986,5.7904,5.7904,58000.0
2010-04-21 11:10:00,7.06,7.06,7.05,7.06,27200.0,5.7986,5.7986,5.7904,5.7986,27200.0
2010-04-21 11:20:00,7.06,7.06,7.05,7.05,38400.0,5.7986,5.7986,5.7904,5.7904,38400.0
2010-04-21 11:30:00,7.05,7.05,7.04,7.05,49200.0,5.7904,5.7904,5.7822,5.7904,49200.0
2010-04-21 11:40:00,7.05,7.05,7.04,7.05,12400.0,5.7904,5.7904,5.7822,5.7904,12400.0
2010-04-21 11:50:00,7.05,7.05,7.04,7.05,27600.0,5.7904,5.7904,5.7822,5.7904,27600.0
2010-04-21 12:00:00,7.05,7.06,7.05,7.06,25200.0,5.7904,5.7986,5.7904,5.7986,25200.0
2010-04-21 12:10:00,7.05,7.06,7.05,7.06,30400.0,5.7904,5.7986,5.7904,5.7986,30400.0
2010-04-21 12:20:00,7.06,7.07,7.06,7.07,22800.0,5.7986,5.8068,5.7986,5.8068,22800.0
2010-04-21 12:30:00,7.07,7.07,7.06,7.07,25600.0,5.8068,5.8068,5.7986,5.8068,25600.0
2010-04-21 12:40:00,7.07,7.07,7.06,7.07,44000.0,5.8068,5.8068,5.7986,5.8068,44000.0
2010-04-21 12:50:00,7.07,7.08,7.07,7.07,42000.0,5.8068,5.8151,5.8068,5.8068,42000.0
2010-04-21 13:00:00,7.07,7.08,7.07,7.07,40400.0,5.8068,5.8151,5.8068,5.8068,40400.0
2010-04-21 13:10:00,7.07,7.07,7.06,7.07,37600.0,5.8068,5.8068,5.7986,5.8068,37600.0
2010-04-21 13:20:00,7.07,7.07,7.06,7.07,43600.0,5.8068,5.8068,5.7986,5.8068,43600.0
2010-04-21 13:30:00,7.07,7.07,7.07,7.07,45200.0,5.8068,5.8068,5.8068,5.8068,45200.0
2010-04-21 13:40:00,7.07,7.08,7.07,7.07,35600.0,5.8068,5.8151,5.8068,5.8068,35600.0
2010-04-21 13:50:00,7.07,7.08,7.07,7.08,82000.0,5.8068,5.8151,5.8068,5.8151,82000.0
2010-04-21 14:00:00,7.08,7.08,7.07,7.07,46000.0,5.8151,5.8151,5.8068,5.8068,46000.0
2010-04-21 14:10:00,7.07,7.07,7.06,7.06,50000.0,5.8068,5.8068,5.7986,5.7986,50000.0
2010-04-21 14:20:00,7.06,7.06,7.05,7.05,106400.0,5.7986,5.7986,5.7904,5.7904,106400.0
2010-04-21 14:30:00,7.05,7.05,7.04,7.05,84400.0,5.7904,5.7904,5.7822,5.7904,84400.0
2010-04-21 14:40:00,7.05,7.05,7.04,7.05,43200.0,5.7904,5.7904,5.7822,5.7904,43200.0
2010-04-21 14:50:00,7.05,7.05,7.05,7.05,28400.0,5.7904,5.7904,5.7904,5.7904,28400.0
2010-04-21 15:00:00,7.06,7.06,7.05,7.06,57200.0,5.7986,5.7986,5.7904,5.7986,57200.0
2010-04-21 15:10:00,7.06,7.07,7.05,7.07,78400.0,5.7986,5.8068,5.7904,5.8068,78400.0
2010-04-21 15:20:00,7.06,7.07,7.06,7.07,62800.0,5.7986,5.8068,5.7986,5.8068,62800.0
2010-04-21 15:30:00,7.06,7.08,7.06,7.08,42800.0,5.7986,5.8151,5.7986,5.8151,42800.0
2010-04-21 15:40:00,7.07,7.09,7.07,7.08,110000.0,5.8068,5.8233,5.8068,5.8151,110000.0
2010-04-21 15:50:00,7.08,7.09,7.08,7.08,155200.0,5.8151,5.8233,5.8151,5.8151,155200.0
2010-04-22 09:30:00,7.04,7.04,6.99,7.03,82000.0,5.7822,5.7822,5.7411,5.774,82000.0
2010-04-22 09:40:00,7.03,7.03,6.99,7.02,89200.0,5.774,5.774,5.7411,5.7658,89200.0
2010-04-22 09:50:00,7.02,7.04,7.02,7.03,86000.0,5.7658,5.7822,5.7658,5.774,86000.0
2010-04-22 10:00:00,7.03,7.05,7.02,7.04,78400.0,5.774,5.7904,5.7658,5.7822,78400.0
2010-04-22 10:10:00,7.04,7.05,7.04,7.05,58400.0,5.7822,5.7904,5.7822,5.7904,58400.0
2010-04-22 10:20:00,7.05,7.06,7.04,7.05,117200.0,5.7904,5.7986,5.7822,5.7904,117200.0
2010-04-22 10:30:00,7.06,7.09,7.04,7.08,200800.0,5.7986,5.8233,5.7822,5.8151,200800.0
2010-04-22 10:40:00,7.08,7.1,7.08,7.1,150000.0,5.8151,5.8315,5.8151,5.8315,150000.0
2010-04-22 10:50:00,7.09,7.1,7.08,7.09,80800.0,5.8233,5.8315,5.8151,5.8233,80800.0
2010-04-22 11:00:00,7.09,7.11,7.09,7.1,90800.0,5.8233,5.8397,5.8233,5.8315,90800.0
2010-04-22 11:10:00,7.11,7.11,7.09,7.1,130400.0,5.8397,5.8397,5.8233,5.8315,130400.0
2010-04-22 11:20:00,7.1,7.1,7.09,7.09,28000.0,5.8315,5.8315,5.8233,5.8233,28000.0
2010-04-22 11:30:00,7.09,7.1,7.08,7.09,42000.0,5.8233,5.8315,5.8151,5.8233,42000.0
2010-04-22 11:40:00,7.09,7.09,7.08,7.09,30800.0,5.8233,5.8233,5.8151,5.8233,30800.0
2010-04-22 11:50:00,7.09,7.09,7.08,7.09,44000.0,5.8233,5.8233,5.8151,5.8233,44000.0
2010-04-22 12:00:00,7.09,7.09,7.08,7.09,63200.0,5.8233,5.8233,5.8151,5.8233,63200.0
2010-04-22 12:10:00,7.09,7.09,7.08,7.08,34800.0,5.8233,5.8233,5.8151,5.8151,34800.0
2010-04-22 12:20:00,7.08,7.1,7.08,7.1,37200.0,5.8151,5.8315,5.8151,5.8315,37200.0
2010-04-22 12:30:00,7.1,7.11,7.09,7.1,41200.0,5.8315,5.8397,5.8233,5.8315,41200.0
2010-04-22 12:40:00,7.1,7.11,7.1,7.1,21200.0,5.8315,5.8397,5.8315,5.8315,21200.0
2010-04-22 12:50:00,7.11,7.11,7.11,7.11,12400.0,5.8397,5.8397,5.8397,5.8397,12400.0
2010-04-22 13:00:00,7.11,7.12,7.11,7.12,82800.0,5.8397,5.8479,5.8397,5.8479,82800.0
2010-04-22 13:10:00,7.13,7.14,7.13,7.14,53200.0,5.8561,5.8643,5.8561,5.8643,53200.0
2010-04-22 13:20:00,7.14,7.14,7.14,7.14,50400.0,5.8643,5.8643,5.8643,5.8643,50400.0
2010-04-22 13:30:00,7.14,7.14,7.12,7.12,60800.0,5.8643,5.8643,5.8479,5.8479,60800.0
2010-04-22 13:40:00,7.12,7.13,7.12,7.13,44000.0,5.8479,5.8561,5.8479,5.8561,44000.0
2010-04-22 13:50:00,7.13,7.14,7.13,7.14,34000.0,5.8561,5.8643,5.8561,5.8643,34000.0
2010-04-22 14:00:00,7.14,7.14,7.13,7.14,58000.0,5.8643,5.8643,5.8561,5.8643,58000.0
2010-04-22 14:10:00,7.14,7.14,7.13,7.14,81600.0,5.8643,5.8643,5.8561,5.8643,81600.0
2010-04-22 14:20:00,7.13,7.15,7.13,7.15,58800.0,5.8561,5.8725,5.8561,5.8725,58800.0
2010-04-22 14:30:00,7.15,7.15,7.14,7.14,60000.0,5.8725,5.8725,5.8643,5.8643,60000.0
2010-04-22 14:40:00,7.14,7.15,7.14,7.14,60400.0,5.8643,5.8725,5.8643,5.8643,60400.0
2010-04-22 14:50:00,7.14,7.15,7.14,7.14,71200.0,5.8643,5.8725,5.8643,5.8643,71200.0
2010-04-22 15:00:00,7.15,7.15,7.14,7.14,41600.0,5.8725,5.8725,5.8643,5.8643,41600.0
2010-04-22 15:10:00,7.14,7.14,7.14,7.14,37200.0,5.8643,5.8643,5.8643,5.8643,37200.0
2010-04-22 15:20:00,7.15,7.17,7.15,7.17,76000.0,5.8725,5.889,5.8725,5.889,76000.0
2010-04-22 15:30:00,7.17,7.17,7.16,7.17,61200.0,5.889,5.889,5.8808,5.889,61200.0
2010-04-22 15:40:00,7.17,7.17,7.16,7.17,92000.0,5.889,5.889,5.8808,5.889,92000.0
2010-04-22 15:50:00,7.17,7.18,7.17,7.17,222400.0,5.889,5.8972,5.889,5.889,222400.0
2010-04-23 09:30:00,7.18,7.2,7.09,7.12,66000.0,5.8972,5.9136,5.8233,5.8479,66000.0
2010-04-23 09:40:00,7.11,7.11,7.1,7.1,100800.0,5.8397,5.8397,5.8315,5.8315,100800.0
2010-04-23 09:50:00,7.11,7.11,7.1,7.1,56000.0,5.8397,5.8397,5.8315,5.8315,56000.0
2010-04-23 10:00:00,7.1,7.15,7.1,7.15,89200.0,5.8315,5.8725,5.8315,5.8725,89200.0
2010-04-23 10:10:00,7.15,7.17,7.15,7.16,43200.0,5.8725,5.889,5.8725,5.8808,43200.0
2010-04-23 10:20:00,7.16,7.16,7.15,7.16,78400.0,5.8808,5.8808,5.8725,5.8808,78400.0
2010-04-23 10:30:00,7.15,7.15,7.13,7.14,65600.0,5.8725,5.8725,5.8561,5.8643,65600.0
2010-04-23 10:40:00,7.14,7.15,7.12,7.12,22400.0,5.8643,5.8725,5.8479,5.8479,22400.0
2010-04-23 10:50:00,7.12,7.13,7.11,7.12,58800.0,5.8479,5.8561,5.8397,5.8479,58800.0
2010-04-23 11:00:00,7.12,7.12,7.1,7.11,114800.0,5.8479,5.8479,5.8315,5.8397,114800.0
2010-04-23 11:10:00,7.11,7.13,7.11,7.13,31200.0,5.8397,5.8561,5.8397,5.8561,31200.0
2010-04-23 11:20:00,7.13,7.13,7.12,7.12,61200.0,5.8561,5.8561,5.8479,5.8479,61200.0
2010-04-23 11:30:00,7.12,7.13,7.11,7.13,78000.0,5.8479,5.8561,5.8397,5.8561,78000.0
2010-04-23 11:40:00,7.13,7.14,7.13,7.14,47200.0,5.8561,5.8643,5.8561,5.8643,47200.0
2010-04-23 11:50:00,7.14,7.14,7.13,7.14,67600.0,5.8643,5.8643,5.8561,5.8643,67600.0
2010-04-23 12:00:00,7.14,7.16,7.14,7.15,67600.0,5.8643,5.8808,5.8643,5.8725,67600.0
2010-04-23 12:10:00,7.15,7.16,7.15,7.15,21200.0,5.8725,5.8808,5.8725,5.8725,21200.0
2010-04-23 12:20:00,7.15,7.15,7.14,7.15,30400.0,5.8725,5.8725,5.8643,5.8725,30400.0
2010-04-23 12:30:00,7.15,7.15,7.15,7.15,23600.0,5.8725,5.8725,5.8725,5.8725,23600.0
2010-04-23 12:40:00,7.15,7.16,7.15,7.15,34000.0,5.8725,5.8808,5.8725,5.8725,34000.0
2010-04-23 12:50:00,7.15,7.17,7.15,7.17,31600.0,5.8725,5.889,5.8725,5.889,31600.0
2010-04-23 13:00:00,7.16,7.16,7.15,7.16,25600.0,5.8808,5.8808,5.8725,5.8808,25600.0
2010-04-23 13:10:00,7.16,7.16,7.15,7.16,28400.0,5.8808,5.8808,5.8725,5.8808,28400.0
2010-04-23 13:20:00,7.15,7.16,7.15,7.15,24400.0,5.8725,5.8808,5.8725,5.8725,24400.0
2010-04-23 13:30:00,7.15,7.16,7.15,7.16,23200.0,5.8725,5.8808,5.8725,5.8808,23200.0
2010-04-23 13:40:00,7.16,7.16,7.16,7.16,36400.0,5.8808,5.8808,5.8808,5.8808,36400.0
2010-04-23 13:50:00,7.16,7.16,7.15,7.16,39600.0,5.8808,5.8808,5.8725,5.8808,39600.0
2010-04-23 14:00:00,7.16,7.16,7.15,7.15,21600.0,5.8808,5.8808,5.8725,5.8725,21600.0
2010-04-23 14:10:00,7.15,7.16,7.15,7.15,42800.0,5.8725,5.8808,5.8725,5.8725,42800.0
2010-04-23 14:20:00,7.15,7.16,7.15,7.16,78800.0,5.8725,5.8808,5.8725,5.8808,78800.0
2010-04-23 14:30:00,7.16,7.17,7.16,7.17,62800.0,5.8808,5.889,5.8808,5.889,62800.0
2010-04-23 14:40:00,7.17,7.18,7.16,7.18,69600.0,5.889,5.8972,5.8808,5.8972,69600.0
2010-04-23 14:50:00,7.18,7.19,7.17,7.18,114800.0,5.8972,5.9054,5.889,5.8972,114800.0
2010-04-23 15:00:00,7.18,7.18,7.17,7.17,52000.0,5.8972,5.8972,5.889,5.889,52000.0
2010-04-23 15:10:00,7.17,7.18,7.17,7.18,57200.0,5.889,5.8972,5.889,5.8972,57200.0
2010-04-23 15:20:00,7.18,7.18,7.17,7.17,80800.0,5.8972,5.8972,5.889,5.889,80800.0
2010-04-23 15:30:00,7.17,7.18,7.17,7.18,42400.0,5.889,5.8972,5.889,5.8972,42400.0
2010-04-23 15:40:00,7.18,7.18,7.16,7.18,168400.0,5.8972,5.8972,5.8808,5.8972,168400.0
2010-04-23 15:50:00,7.18,7.18,7.17,7.18,481600.0,5.8972,5.8972,5.889,5.8972,481600.0
2010-04-26 09:30:00,7.14,7.19,7.14,7.15,52400.0,5.8643,5.9054,5.8643,5.8725,52400.0
2010-04-26 09:40:00,7.15,7.17,7.15,7.15,43600.0,5.8725,5.889,5.8725,5.8725,43600.0
2010-04-26 09:50:00,7.15,7.16,7.14,7.15,68800.0,5.8725,5.8808,5.8643,5.8725,68800.0
2010-04-26 10:00:00,7.15,7.17,7.14,7.17,68800.0,5.8725,5.889,5.8643,5.889,68800.0
2010-04-26 10:10:00,7.17,7.17,7.15,7.15,56000.0,5.889,5.889,5.8725,5.8725,56000.0
2010-04-26 10:20:00,7.16,7.16,7.15,7.16,35600.0,5.8808,5.8808,5.8725,5.8808,35600.0
2010-04-26 10:30:00,7.15,7.16,7.15,7.16,59600.0,5.8725,5.8808,5.8725,5.8808,59600.0
2010-04-26 10:40:00,7.16,7.17,7.16,7.16,102800.0,5.8808,5.889,5.8808,5.8808,102800.0
2010-04-26 10:50:00,7.16,7.17,7.16,7.16,60800.0,5.8808,5.889,5.8808,5.8808,60800.0
2010-04-26 11:00:00,7.16,7.16,7.15,7.16,34400.0,5.8808,5.8808,5.8725,5.8808,34400.0
2010-04-26 11:10:00,7.15,7.16,7.15,7.15,28000.0,5.8725,5.8808,5.8725,5.8725,28000.0
2010-04-26 11:20:00,7.15,7.15,7.14,7.14,40000.0,5.8725,5.8725,5.8643,5.8643,40000.0
2010-04-26 11:30:00,7.14,7.14,7.13,7.13,41600.0,5.8643,5.8643,5.8561,5.8561,41600.0
2010-04-26 11:40:00,7.13,7.14,7.13,7.13,341200.0,5.8561,5.8643,5.8561,5.8561,341200.0
2010-04-26 11:50:00,7.13,7.13,7.12,7.13,233600.0,5.8561,5.8561,5.8479,5.8561,233600.0
2010-04-26 12:00:00,7.12,7.13,7.12,7.12,92800.0,5.8479,5.8561,5.8479,5.8479,92800.0
2010-04-26 12:10:00,7.13,7.13,7.12,7.12,26000.0,5.8561,5.8561,5.8479,5.8479,26000.0
2010-04-26 12:20:00,7.12,7.12,7.11,7.11,42800.0,5.8479,5.8479,5.8397,5.8397,42800.0
2010-04-26 12:30:00,7.11,7.12,7.11,7.12,22400.0,5.8397,5.8479,5.8397,5.8479,22400.0
2010-04-26 12:40:00,7.12,7.12,7.12,7.12,13200.0,5.8479,5.8479,5.8479,5.8479,13200.0
2010-04-26 12:50:00,7.12,7.12,7.12,7.12,24400.0,5.8479,5.8479,5.8479,5.8479,24400.0
2010-04-26 13:00:00,7.12,7.13,7.12,7.12,16000.0,5.8479,5.8561,5.8479,5.8479,16000.0
2010-04-26 13:10:00,7.12,7.13,7.12,7.13,29600.0,5.8479,5.8561,5.8479,5.8561,29600.0
2010-04-26 13:20:00,7.13,7.13,7.12,7.12,22000.0,5.8561,5.8561,5.8479,5.8479,22000.0
2010-04-26 13:30:00,7.12,7.13,7.11,7.11,118000.0,5.8479,5.8561,5.8397,5.8397,118000.0
2010-04-26 13:40:00,7.11,7.12,7.11,7.12,36800.0,5.8397,5.8479,5.8397,5.8479,36800.0
2010-04-26 13:50:00,7.12,7.12,7.12,7.12,32000.0,5.8479,5.8479,5.8479,5.8479,32000.0
2010-04-26 14:00:00,7.12,7.12,7.12,7.12,28800.0,5.8479,5.8479,5.8479,5.8479,28800.0
2010-04-26 14:10:00,7.12,7.13,7.12,7.12,42800.0,5.8479,5.8561,5.8479,5.8479,42800.0
2010-04-26 14:20:00,7.13,7.13,7.12,7.13,26800.0,5.8561,5.8561,5.8479,5.8561,26800.0
2010-04-26 14:30:00,7.12,7.13,7.12,7.12,38000.0,5.8479,5.8561,5.8479,5.8479,38000.0
2010-04-26 14:40:00,7.12,7.13,7.12,7.13,36000.0,5.8479,5.8561,5.8479,5.8561,36000.0
2010-04-26 14:50:00,7.13,7.13,7.11,7.11,53200.0,5.8561,5.8561,5.8397,5.8397,53200.0
2010-04-26 15:00:00,7.11,7.12,7.11,7.12,68000.0,5.8397,5.8479,5.8397,5.8479,68000.0
2010-04-26 15:10:00,7.11,7.11,7.1,7.1,125600.0,5.8397,5.8397,5.8315,5.8315,125600.0
2010-04-26 15:20:00,7.1,7.11,7.09,7.1,73600.0,5.8315,5.8397,5.8233,5.8315,73600.0
2010-04-26 15:30:00,7.1,7.11,7.1,7.11,76000.0,5.8315,5.8397,5.8315,5.8397,76000.0
2010-04-26 15:40:00,7.11,7.11,7.1,7.1,138000.0,5.8397,5.8397,5.8315,5.8315,138000.0
2010-04-26 15:50:00,7.1,7.1,7.1,7.1,302400.0,5.8315,5.8315,5.8315,5.8315,302400.0
2010-04-27 09:30:00,7.12,7.12,7.01,7.05,86400.0,5.8479,5.8479,5.7576,5.7904,86400.0
2010-04-27 09:40:00,7.06,7.09,7.06,7.08,53600.0,5.7986,5.8233,5.7986,5.8151,53600.0
2010-04-27 09:50:00,7.08,7.1,7.07,7.1,46000.0,5.8151,5.8315,5.8068,5.8315,46000.0
2010-04-27 10:00:00,7.1,7.1,7.08,7.08,147600.0,5.8315,5.8315,5.8151,5.8151,147600.0
2010-04-27 10:10:00,7.08,7.08,7.07,7.08,82400.0,5.8151,5.8151,5.8068,5.8151,82400.0
2010-04-27 10:20:00,7.08,7.08,7.06,7.08,153600.0,5.8151,5.8151,5.7986,5.8151,153600.0
2010-04-27 10:30:00,7.07,7.1,7.07,7.1,138000.0,5.8068,5.8315,5.8068,5.8315,138000.0
2010-04-27 10:40:00,7.1,7.11,7.1,7.11,75600.0,5.8315,5.8397,5.8315,5.8397,75600.0
2010-04-27 10:50:00,7.11,7.11,7.08,7.08,106400.0,5.8397,5.8397,5.8151,5.8151,106400.0
2010-04-27 11:00:00,7.08,7.09,7.07,7.07,57200.0,5.8151,5.8233,5.8068,5.8068,57200.0
2010-04-27 11:10:00,7.07,7.07,7.04,7.05,90400.0,5.8068,5.8068,5.7822,5.7904,90400.0
2010-04-27 11:20:00,7.05,7.05,7.01,7.01,209600.0,5.7904,5.7904,5.7576,5.7576,209600.0
2010-04-27 11:30:00,7.01,7.01,6.98,6.99,208000.0,5.7576,5.7576,5.7329,5.7411,208000.0
2010-04-27 11:40:00,6.99,7.0,6.99,6.99,86800.0,5.7411,5.7493,5.7411,5.7411,86800.0
2010-04-27 11:50:00,6.99,7.0,6.98,6.99,80400.0,5.7411,5.7493,5.7329,5.7411,80400.0
2010-04-27 12:00:00,7.0,7.0,6.99,6.99,50800.0,5.7493,5.7493,5.7411,5.7411,50800.0
2010-04-27 12:10:00,6.99,6.99,6.98,6.98,92000.0,5.7411,5.7411,5.7329,5.7329,92000.0
2010-04-27 12:20:00,6.99,6.99,6.97,6.97,101200.0,5.7411,5.7411,5.7247,5.7247,101200.0
2010-04-27 12:30:00,6.97,6.97,6.96,6.96,99200.0,5.7247,5.7247,5.7165,5.7165,99200.0
2010-04-27 12:40:00,6.96,6.96,6.96,6.96,93600.0,5.7165,5.7165,5.7165,5.7165,93600.0
2010-04-27 12:50:00,6.96,6.97,6.95,6.96,111200.0,5.7165,5.7247,5.7083,5.7165,111200.0
2010-04-27 13:00:00,6.96,6.96,6.95,6.96,85200.0,5.7165,5.7165,5.7083,5.7165,85200.0
2010-04-27 13:10:00,6.96,6.97,6.96,6.97,95200.0,5.7165,5.7247,5.7165,5.7247,95200.0
2010-04-27 13:20:00,6.98,6.98,6.97,6.98,174400.0,5.7329,5.7329,5.7247,5.7329,174400.0
2010-04-27 13:30:00,6.98,6.99,6.97,6.97,120400.0,5.7329,5.7411,5.7247,5.7247,120400.0
2010-04-27 13:40:00,6.97,6.98,6.97,6.97,64800.0,5.7247,5.7329,5.7247,5.7247,64800.0
2010-04-27 13:50:00,6.98,6.98,6.97,6.97,94000.0,5.7329,5.7329,5.7247,5.7247,94000.0
2010-04-27 14:00:00,6.97,6.97,6.96,6.97,307200.0,5.7247,5.7247,5.7165,5.7247,307200.0
2010-04-27 14:10:00,6.97,6.98,6.97,6.97,72400.0,5.7247,5.7329,5.7247,5.7247,72400.0
2010-04-27 14:20:00,6.97,6.97,6.96,6.97,110400.0,5.7247,5.7247,5.7165,5.7247,110400.0
2010-04-27 14:30:00,6.97,6.97,6.94,6.94,254800.0,5.7247,5.7247,5.7001,5.7001,254800.0
2010-04-27 14:40:00,6.94,6.95,6.93,6.94,209600.0,5.7001,5.7083,5.6919,5.7001,209600.0
2010-04-27 14:50:00,6.94,6.94,6.93,6.94,176000.0,5.7001,5.7001,5.6919,5.7001,176000.0
2010-04-27 15:00:00,6.94,6.94,6.93,6.94,324400.0,5.7001,5.7001,5.6919,5.7001,324400.0
2010-04-27 15:10:00,6.94,6.94,6.93,6.94,190000.0,5.7001,5.7001,5.6919,5.7001,190000.0
2010-04-27 15:20:00,6.94,6.94,6.93,6.93,174400.0,5.7001,5.7001,5.6919,5.6919,174400.0
2010-04-27 15:30:00,6.93,6.94,6.93,6.93,247200.0,5.6919,5.7001,5.6919,5.6919,247200.0
2010-04-27 15:40:00,6.93,6.94,6.9,6.9,368000.0,5.6919,5.7001,5.6672,5.6672,368000.0
2010-04-27 15:50:00,6.9,6.9,6.87,6.87,970000.0,5.6672,5.6672,5.6426,5.6426,970000.0
2010-04-28 09:30:00,6.92,6.94,6.85,6.87,136800.0,5.6836,5.7001,5.6261,5.6426,136800.0
2010-04-28 09:40:00,6.87,6.88,6.86,6.88,90000.0,5.6426,5.6508,5.6344,5.6508,90000.0
2010-04-28 09:50:00,6.87,6.88,6.86,6.86,71600.0,5.6426,5.6508,5.6344,5.6344,71600.0
2010-04-28 10:00:00,6.86,6.86,6.85,6.86,182800.0,5.6344,5.6344,5.6261,5.6344,182800.0
2010-04-28 10:10:00,6.86,6.87,6.86,6.86,211600.0,5.6344,5.6426,5.6344,5.6344,211600.0
2010-04-28 10:20:00,6.86,6.87,6.85,6.85,177600.0,5.6344,5.6426,5.6261,5.6261,177600.0
2010-04-28 10:30:00,6.85,6.86,6.84,6.84,164400.0,5.6261,5.6344,5.6179,5.6179,164400.0
2010-04-28 10:40:00,6.84,6.86,6.83,6.84,238400.0,5.6179,5.6344,5.6097,5.6179,238400.0
2010-04-28 10:50:00,6.84,6.84,6.83,6.84,145600.0,5.6179,5.6179,5.6097,5.6179,145600.0
2010-04-28 11:00:00,6.84,6.84,6.83,6.84,83200.0,5.6179,5.6179,5.6097,5.6179,83200.0
2010-04-28 11:10:00,6.84,6.87,6.84,6.86,102800.0,5.6179,5.6426,5.6179,5.6344,102800.0
2010-04-28 11:20:00,6.86,6.87,6.84,6.86,270400.0,5.6344,5.6426,5.6179,5.6344,270400.0
2010-04-28 11:30:00,6.86,6.87,6.83,6.85,191600.0,5.6344,5.6426,5.6097,5.6261,191600.0
2010-04-28 11:40:00,6.85,6.86,6.84,6.85,150000.0,5.6261,5.6344,5.6179,5.6261,150000.0
2010-04-28 11:50:00,6.85,6.86,6.85,6.85,37200.0,5.6261,5.6344,5.6261,5.6261,37200.0
2010-04-28 12:00:00,6.85,6.85,6.84,6.85,59200.0,5.6261,5.6261,5.6179,5.6261,59200.0
2010-04-28 12:10:00,6.85,6.86,6.85,6.85,26000.0,5.6261,5.6344,5.6261,5.6261,26000.0
2010-04-28 12:20:00,6.85,6.87,6.85,6.86,92000.0,5.6261,5.6426,5.6261,5.6344,92000.0
2010-04-28 12:30:00,6.86,6.86,6.85,6.86,74000.0,5.6344,5.6344,5.6261,5.6344,74000.0
2010-04-28 12:40:00,6.85,6.86,6.85,6.86,47200.0,5.6261,5.6344,5.6261,5.6344,47200.0
2010-04-28 12:50:00,6.86,6.86,6.85,6.86,119600.0,5.6344,5.6344,5.6261,5.6344,119600.0
2010-04-28 13:00:00,6.86,6.86,6.86,6.86,55600.0,5.6344,5.6344,5.6344,5.6344,55600.0
2010-04-28 13:10:00,6.86,6.88,6.86,6.87,91600.0,5.6344,5.6508,5.6344,5.6426,91600.0
2010-04-28 13:20:00,6.87,6.87,6.86,6.86,24400.0,5.6426,5.6426,5.6344,5.6344,24400.0
2010-04-28 13:30:00,6.86,6.87,6.86,6.87,47200.0,5.6344,5.6426,5.6344,5.6426,47200.0
2010-04-28 13:40:00,6.87,6.88,6.87,6.87,20800.0,5.6426,5.6508,5.6426,5.6426,20800.0
2010-04-28 13:50:00,6.87,6.87,6.87,6.87,25200.0,5.6426,5.6426,5.6426,5.6426,25200.0
2010-04-28 14:00:00,6.87,6.87,6.87,6.87,42800.0,5.6426,5.6426,5.6426,5.6426,42800.0
2010-04-28 14:10:00,6.87,6.88,6.85,6.86,168400.0,5.6426,5.6508,5.6261,5.6344,168400.0
2010-04-28 14:20:00,6.86,6.89,6.86,6.88,125200.0,5.6344,5.659,5.6344,5.6508,125200.0
2010-04-28 14:30:00,6.88,6.89,6.87,6.88,145200.0,5.6508,5.659,5.6426,5.6508,145200.0
2010-04-28 14:40:00,6.88,6.89,6.88,6.88,79600.0,5.6508,5.659,5.6508,5.6508,79600.0
2010-04-28 14:50:00,6.88,6.89,6.87,6.89,105600.0,5.6508,5.659,5.6426,5.659,105600.0
2010-04-28 15:00:00,6.89,6.9,6.88,6.89,114800.0,5.659,5.6672,5.6508,5.659,114800.0
2010-04-28 15:10:00,6.89,6.89,6.88,6.88,84800.0,5.659,5.659,5.6508,5.6508,84800.0
2010-04-28 15:20:00,6.88,6.89,6.88,6.88,89200.0,5.6508,5.659,5.6508,5.6508,89200.0
2010-04-28 15:30:00,6.89,6.89,6.87,6.88,141600.0,5.659,5.659,5.6426,5.6508,141600.0
2010-04-28 15:40:00,6.88,6.88,6.85,6.86,186000.0,5.6508,5.6508,5.6261,5.6344,186000.0
2010-04-28 15:50:00,6.86,6.88,6.86,6.88,486400.0,5.6344,5.6508,5.6344,5.6508,486400.0
2010-04-29 09:30:00,6.89,6.94,6.8,6.8,161200.0,5.659,5.7001,5.5851,5.5851,161200.0
2010-04-29 09:40:00,6.8,6.86,6.8,6.85,224400.0,5.5851,5.6344,5.5851,5.6261,224400.0
2010-04-29 09:50:00,6.85,6.85,6.83,6.84,146800.0,5.6261,5.6261,5.6097,5.6179,146800.0
2010-04-29 10:00:00,6.84,6.84,6.83,6.83,86800.0,5.6179,5.6179,5.6097,5.6097,86800.0
2010-04-29 10:10:00,6.83,6.83,6.82,6.83,51600.0,5.6097,5.6097,5.6015,5.6097,51600.0
2010-04-29 10:20:00,6.83,6.84,6.82,6.83,70400.0,5.6097,5.6179,5.6015,5.6097,70400.0
2010-04-29 10:30:00,6.83,6.86,6.83,6.86,129200.0,5.6097,5.6344,5.6097,5.6344,129200.0
2010-04-29 10:40:00,6.86,6.87,6.85,6.87,80400.0,5.6344,5.6426,5.6261,5.6426,80400.0
2010-04-29 10:50:00,6.87,6.89,6.87,6.88,102000.0,5.6426,5.659,5.6426,5.6508,102000.0
2010-04-29 11:00:00,6.88,6.88,6.87,6.88,92400.0,5.6508,5.6508,5.6426,5.6508,92400.0
2010-04-29 11:10:00,6.88,6.89,6.86,6.87,104000.0,5.6508,5.659,5.6344,5.6426,104000.0
2010-04-29 11:20:00,6.87,6.88,6.85,6.86,101600.0,5.6426,5.6508,5.6261,5.6344,101600.0
2010-04-29 11:30:00,6.86,6.87,6.86,6.86,78800.0,5.6344,5.6426,5.6344,5.6344,78800.0
2010-04-29 11:40:00,6.86,6.87,6.84,6.85,194400.0,5.6344,5.6426,5.6179,5.6261,194400.0
2010-04-29 11:50:00,6.85,6.86,6.85,6.86,118400.0,5.6261,5.6344,5.6261,5.6344,118400.0
2010-04-29 12:00:00,6.86,6.86,6.85,6.86,90400.0,5.6344,5.6344,5.6261,5.6344,90400.0
2010-04-29 12:10:00,6.86,6.87,6.86,6.87,94000.0,5.6344,5.6426,5.6344,5.6426,94000.0
2010-04-29 12:20:00,6.87,6.88,6.87,6.88,82400.0,5.6426,5.6508,5.6426,5.6508,82400.0
2010-04-29 12:30:00,6.88,6.88,6.87,6.88,66800.0,5.6508,5.6508,5.6426,5.6508,66800.0
2010-04-29 12:40:00,6.88,6.89,6.88,6.89,69200.0,5.6508,5.659,5.6508,5.659,69200.0
2010-04-29 12:50:00,6.89,6.9,6.89,6.89,58000.0,5.659,5.6672,5.659,5.659,58000.0
2010-04-29 13:00:00,6.89,6.91,6.89,6.91,51600.0,5.659,5.6754,5.659,5.6754,51600.0
2010-04-29 13:10:00,6.9,6.91,6.9,6.9,32000.0,5.6672,5.6754,5.6672,5.6672,32000.0
2010-04-29 13:20:00,6.9,6.9,6.88,6.88,84000.0,5.6672,5.6672,5.6508,5.6508,84000.0
2010-04-29 13:30:00,6.88,6.89,6.88,6.89,62400.0,5.6508,5.659,5.6508,5.659,62400.0
2010-04-29 13:40:00,6.89,6.9,6.89,6.9,68000.0,5.659,5.6672,5.659,5.6672,68000.0
2010-04-29 13:50:00,6.9,6.9,6.89,6.9,73200.0,5.6672,5.6672,5.659,5.6672,73200.0
2010-04-29 14:00:00,6.9,6.9,6.89,6.9,148400.0,5.6672,5.6672,5.659,5.6672,148400.0
2010-04-29 14:10:00,6.9,6.9,6.89,6.89,279200.0,5.6672,5.6672,5.659,5.659,279200.0
2010-04-29 14:20:00,6.9,6.9,6.89,6.89,53600.0,5.6672,5.6672,5.659,5.659,53600.0
2010-04-29 14:30:00,6.89,6.9,6.89,6.89,104400.0,5.659,5.6672,5.659,5.659,104400.0
2010-04-29 14:40:00,6.89,6.89,6.88,6.89,57200.0,5.659,5.659,5.6508,5.659,57200.0
2010-04-29 14:50:00,6.89,6.89,6.87,6.88,96400.0,5.659,5.659,5.6426,5.6508,96400.0
2010-04-29 15:00:00,6.88,6.89,6.88,6.89,82400.0,5.6508,5.659,5.6508,5.659,82400.0
2010-04-29 15:10:00,6.89,6.89,6.88,6.88,87200.0,5.659,5.659,5.6508,5.6508,87200.0
2010-04-29 15:20:00,6.88,6.9,6.88,6.9,144000.0,5.6508,5.6672,5.6508,5.6672,144000.0
2010-04-29 15:30:00,6.89,6.9,6.89,6.9,210000.0,5.659,5.6672,5.659,5.6672,210000.0
2010-04-29 15:40:00,6.9,6.9,6.9,6.9,293600.0,5.6672,5.6672,5.6672,5.6672,293600.0
2010-04-29 15:50:00,6.9,6.91,6.9,6.91,793200.0,5.6672,5.6754,5.6672,5.6754,793200.0
2010-04-30 09:30:00,6.93,6.94,6.88,6.93,113600.0,5.6919,5.7001,5.6508,5.6919,113600.0
2010-04-30 09:40:00,6.93,6.95,6.93,6.93,112000.0,5.6919,5.7083,5.6919,5.6919,112000.0
2010-04-30 09:50:00,6.93,6.93,6.91,6.91,98000.0,5.6919,5.6919,5.6754,5.6754,98000.0
2010-04-30 10:00:00,6.91,6.92,6.91,6.92,129200.0,5.6754,5.6836,5.6754,5.6836,129200.0
2010-04-30 10:10:00,6.92,6.92,6.91,6.92,103200.0,5.6836,5.6836,5.6754,5.6836,103200.0
2010-04-30 10:20:00,6.92,6.93,6.91,6.92,110400.0,5.6836,5.6919,5.6754,5.6836,110400.0
2010-04-30 10:30:00,6.92,6.92,6.89,6.9,134000.0,5.6836,5.6836,5.659,5.6672,134000.0
2010-04-30 10:40:00,6.9,6.91,6.89,6.9,119600.0,5.6672,5.6754,5.659,5.6672,119600.0
2010-04-30 10:50:00,6.91,6.91,6.9,6.91,68800.0,5.6754,5.6754,5.6672,5.6754,68800.0
2010-04-30 11:00:00,6.91,6.92,6.9,6.9,65600.0,5.6754,5.6836,5.6672,5.6672,65600.0
2010-04-30 11:10:00,6.9,6.9,6.88,6.88,104800.0,5.6672,5.6672,5.6508,5.6508,104800.0
2010-04-30 11:20:00,6.88,6.89,6.88,6.88,82400.0,5.6508,5.659,5.6508,5.6508,82400.0
2010-04-30 11:30:00,6.88,6.88,6.87,6.87,79200.0,5.6508,5.6508,5.6426,5.6426,79200.0
2010-04-30 11:40:00,6.87,6.88,6.87,6.88,68400.0,5.6426,5.6508,5.6426,5.6508,68400.0
2010-04-30 11:50:00,6.88,6.88,6.88,6.88,65200.0,5.6508,5.6508,5.6508,5.6508,65200.0
2010-04-30 12:00:00,6.88,6.88,6.86,6.86,116000.0,5.6508,5.6508,5.6344,5.6344,116000.0
2010-04-30 12:10:00,6.86,6.86,6.84,6.84,77600.0,5.6344,5.6344,5.6179,5.6179,77600.0
2010-04-30 12:20:00,6.84,6.85,6.83,6.84,101200.0,5.6179,5.6261,5.6097,5.6179,101200.0
2010-04-30 12:30:00,6.84,6.85,6.83,6.84,78000.0,5.6179,5.6261,5.6097,5.6179,78000.0
2010-04-30 12:40:00,6.83,6.84,6.83,6.84,33600.0,5.6097,5.6179,5.6097,5.6179,33600.0
2010-04-30 12:50:00,6.84,6.84,6.81,6.82,64400.0,5.6179,5.6179,5.5933,5.6015,64400.0
2010-04-30 13:00:00,6.82,6.84,6.82,6.83,35600.0,5.6015,5.6179,5.6015,5.6097,35600.0
2010-04-30 13:10:00,6.83,6.83,6.82,6.83,43600.0,5.6097,5.6097,5.6015,5.6097,43600.0
2010-04-30 13:20:00,6.83,6.83,6.83,6.83,37200.0,5.6097,5.6097,5.6097,5.6097,37200.0
2010-04-30 13:30:00,6.83,6.84,6.82,6.83,59600.0,5.6097,5.6179,5.6015,5.6097,59600.0
2010-04-30 13:40:00,6.84,6.84,6.83,6.84,38800.0,5.6179,5.6179,5.6097,5.6179,38800.0
2010-04-30 13:50:00,6.84,6.85,6.84,6.84,30000.0,5.6179,5.6261,5.6179,5.6179,30000.0
2010-04-30 14:00:00,6.84,6.85,6.83,6.85,101200.0,5.6179,5.6261,5.6097,5.6261,101200.0
2010-04-30 14:10:00,6.85,6.86,6.85,6.85,113200.0,5.6261,5.6344,5.6261,5.6261,113200.0
2010-04-30 14:20:00,6.85,6.85,6.84,6.85,38000.0,5.6261,5.6261,5.6179,5.6261,38000.0
2010-04-30 14:30:00,6.85,6.85,6.83,6.83,49200.0,5.6261,5.6261,5.6097,5.6097,49200.0
2010-04-30 14:40:00,6.83,6.83,6.82,6.83,42400.0,5.6097,5.6097,5.6015,5.6097,42400.0
2010-04-30 14:50:00,6.83,6.84,6.83,6.83,47200.0,5.6097,5.6179,5.6097,5.6097,47200.0
2010-04-30 15:00:00,6.83,6.84,6.83,6.83,62800.0,5.6097,5.6179,5.6097,5.6097,62800.0
2010-04-30 15:10:00,6.83,6.84,6.83,6.84,90000.0,5.6097,5.6179,5.6097,5.6179,90000.0
2010-04-30 15:20:00,6.84,6.86,6.84,6.85,169600.0,5.6179,5.6344,5.6179,5.6261,169600.0
2010-04-30 15:30:00,6.84,6.85,6.84,6.84,275200.0,5.6179,5.6261,5.6179,5.6179,275200.0
2010-04-30 15:40:00,6.84,6.84,6.83,6.84,298800.0,5.6179,5.6179,5.6097,5.6179,298800.0
2010-04-30 15:50:00,6.84,6.84,6.81,6.81,557200.0,5.6179,5.6179,5.5933,5.5933,557200.0
2010-05-03 09:30:00,6.83,6.83,6.79,6.8,75200.0,5.6097,5.6097,5.5769,5.5851,75200.0
2010-05-03 09:40:00,6.81,6.84,6.8,6.84,38800.0,5.5933,5.6179,5.5851,5.6179,38800.0
2010-05-03 09:50:00,6.83,6.85,6.83,6.85,86400.0,5.6097,5.6261,5.6097,5.6261,86400.0
2010-05-03 10:00:00,6.84,6.85,6.84,6.84,53200.0,5.6179,5.6261,5.6179,5.6179,53200.0
2010-05-03 10:10:00,6.84,6.85,6.83,6.84,64000.0,5.6179,5.6261,5.6097,5.6179,64000.0
2010-05-03 10:20:00,6.84,6.85,6.84,6.84,54400.0,5.6179,5.6261,5.6179,5.6179,54400.0
2010-05-03 10:30:00,6.84,6.85,6.84,6.84,80000.0,5.6179,5.6261,5.6179,5.6179,80000.0
2010-05-03 10:40:00,6.84,6.84,6.82,6.82,89200.0,5.6179,5.6179,5.6015,5.6015,89200.0
2010-05-03 10:50:00,6.82,6.82,6.81,6.82,101200.0,5.6015,5.6015,5.5933,5.6015,101200.0
2010-05-03 11:00:00,6.82,6.83,6.81,6.81,74000.0,5.6015,5.6097,5.5933,5.5933,74000.0
2010-05-03 11:10:00,6.81,6.83,6.81,6.82,78000.0,5.5933,5.6097,5.5933,5.6015,78000.0
2010-05-03 11:20:00,6.82,6.83,6.82,6.82,50000.0,5.6015,5.6097,5.6015,5.6015,50000.0
2010-05-03 11:30:00,6.82,6.83,6.82,6.82,46000.0,5.6015,5.6097,5.6015,5.6015,46000.0
2010-05-03 11:40:00,6.82,6.83,6.82,6.83,86800.0,5.6015,5.6097,5.6015,5.6097,86800.0
2010-05-03 11:50:00,6.82,6.84,6.82,6.83,56400.0,5.6015,5.6179,5.6015,5.6097,56400.0
2010-05-03 12:00:00,6.83,6.84,6.83,6.84,76400.0,5.6097,5.6179,5.6097,5.6179,76400.0
2010-05-03 12:10:00,6.84,6.85,6.83,6.85,71600.0,5.6179,5.6261,5.6097,5.6261,71600.0
2010-05-03 12:20:00,6.85,6.87,6.85,6.87,116400.0,5.6261,5.6426,5.6261,5.6426,116400.0
2010-05-03 12:30:00,6.87,6.88,6.87,6.87,69600.0,5.6426,5.6508,5.6426,5.6426,69600.0
2010-05-03 12:40:00,6.87,6.87,6.86,6.87,47200.0,5.6426,5.6426,5.6344,5.6426,47200.0
2010-05-03 12:50:00,6.87,6.88,6.87,6.88,71200.0,5.6426,5.6508,5.6426,5.6508,71200.0
2010-05-03 13:00:00,6.88,6.88,6.87,6.87,51600.0,5.6508,5.6508,5.6426,5.6426,51600.0
2010-05-03 13:10:00,6.87,6.87,6.86,6.87,37600.0,5.6426,5.6426,5.6344,5.6426,37600.0
2010-05-03 13:20:00,6.86,6.87,6.86,6.87,22000.0,5.6344,5.6426,5.6344,5.6426,22000.0
2010-05-03 13:30:00,6.87,6.88,6.87,6.87,73600.0,5.6426,5.6508,5.6426,5.6426,73600.0
2010-05-03 13:40:00,6.87,6.88,6.87,6.88,66000.0,5.6426,5.6508,5.6426,5.6508,66000.0
2010-05-03 13:50:00,6.88,6.88,6.87,6.87,49200.0,5.6508,5.6508,5.6426,5.6426,49200.0
2010-05-03 14:00:00,6.87,6.87,6.86,6.86,47600.0,5.6426,5.6426,5.6344,5.6344,47600.0
2010-05-03 14:10:00,6.86,6.87,6.86,6.86,71200.0,5.6344,5.6426,5.6344,5.6344,71200.0
2010-05-03 14:20:00,6.86,6.88,6.86,6.88,106400.0,5.6344,5.6508,5.6344,5.6508,106400.0
2010-05-03 14:30:00,6.88,6.88,6.87,6.87,126400.0,5.6508,5.6508,5.6426,5.6426,126400.0
2010-05-03 14:40:00,6.87,6.87,6.87,6.87,63600.0,5.6426,5.6426,5.6426,5.6426,63600.0
2010-05-03 14:50:00,6.87,6.87,6.86,6.87,80800.0,5.6426,5.6426,5.6344,5.6426,80800.0
2010-05-03 15:00:00,6.87,6.87,6.86,6.86,114400.0,5.6426,5.6426,5.6344,5.6344,114400.0
2010-05-03 15:10:00,6.86,6.87,6.85,6.86,106000.0,5.6344,5.6426,5.6261,5.6344,106000.0
2010-05-03 15:20:00,6.86,6.86,6.85,6.86,163200.0,5.6344,5.6344,5.6261,5.6344,163200.0
2010-05-03 15:30:00,6.86,6.86,6.85,6.86,146000.0,5.6344,5.6344,5.6261,5.6344,146000.0
2010-05-03 15:40:00,6.86,6.87,6.86,6.87,192800.0,5.6344,5.6426,5.6344,5.6426,192800.0
2010-05-03 15:50:00,6.87,6.88,6.86,6.87,314400.0,5.6426,5.6508,5.6344,5.6426,314400.0
2010-05-04 09:30:00,6.79,6.79,6.7,6.7,108000.0,5.5769,5.5769,5.5029,5.5029,108000.0
2010-05-04 09:40:00,6.7,6.72,6.68,6.69,94000.0,5.5029,5.5194,5.4865,5.4947,94000.0
2010-05-04 09:50:00,6.69,6.7,6.68,6.7,125200.0,5.4947,5.5029,5.4865,5.5029,125200.0
2010-05-04 10:00:00,6.71,6.72,6.69,6.69,174800.0,5.5112,5.5194,5.4947,5.4947,174800.0
2010-05-04 10:10:00,6.7,6.71,6.68,6.69,135600.0,5.5029,5.5112,5.4865,5.4947,135600.0
2010-05-04 10:20:00,6.69,6.73,6.69,6.72,104000.0,5.4947,5.5276,5.4947,5.5194,104000.0
2010-05-04 10:30:00,6.72,6.72,6.68,6.68,170800.0,5.5194,5.5194,5.4865,5.4865,170800.0
2010-05-04 10:40:00,6.68,6.69,6.67,6.69,121600.0,5.4865,5.4947,5.4783,5.4947,121600.0
2010-05-04 10:50:00,6.69,6.69,6.67,6.67,192000.0,5.4947,5.4947,5.4783,5.4783,192000.0
2010-05-04 11:00:00,6.67,6.68,6.65,6.66,252800.0,5.4783,5.4865,5.4619,5.4701,252800.0
2010-05-04 11:10:00,6.65,6.68,6.65,6.68,30400.0,5.4619,5.4865,5.4619,5.4865,30400.0
2010-05-04 11:20:00,6.68,6.68,6.66,6.66,121200.0,5.4865,5.4865,5.4701,5.4701,121200.0
2010-05-04 11:30:00,6.66,6.69,6.66,6.68,115200.0,5.4701,5.4947,5.4701,5.4865,115200.0
2010-05-04 11:40:00,6.68,6.69,6.67,6.67,179600.0,5.4865,5.4947,5.4783,5.4783,179600.0
2010-05-04 11:50:00,6.67,6.68,6.66,6.67,175600.0,5.4783,5.4865,5.4701,5.4783,175600.0
2010-05-04 12:00:00,6.67,6.68,6.65,6.65,108800.0,5.4783,5.4865,5.4619,5.4619,108800.0
2010-05-04 12:10:00,6.65,6.65,6.64,6.65,83600.0,5.4619,5.4619,5.4537,5.4619,83600.0
2010-05-04 12:20:00,6.65,6.65,6.63,6.64,90800.0,5.4619,5.4619,5.4455,5.4537,90800.0
2010-05-04 12:30:00,6.64,6.65,6.64,6.65,97600.0,5.4537,5.4619,5.4537,5.4619,97600.0
2010-05-04 12:40:00,6.65,6.66,6.64,6.66,129600.0,5.4619,5.4701,5.4537,5.4701,129600.0
2010-05-04 12:50:00,6.66,6.66,6.64,6.64,136000.0,5.4701,5.4701,5.4537,5.4537,136000.0
2010-05-04 13:00:00,6.64,6.65,6.64,6.64,181200.0,5.4537,5.4619,5.4537,5.4537,181200.0
2010-05-04 13:10:00,6.64,6.66,6.64,6.65,261600.0,5.4537,5.4701,5.4537,5.4619,261600.0
2010-05-04 13:20:00,6.65,6.66,6.65,6.66,57200.0,5.4619,5.4701,5.4619,5.4701,57200.0
2010-05-04 13:30:00,6.66,6.67,6.65,6.66,54400.0,5.4701,5.4783,5.4619,5.4701,54400.0
2010-05-04 13:40:00,6.66,6.68,6.66,6.68,116400.0,5.4701,5.4865,5.4701,5.4865,116400.0
2010-05-04 13:50:00,6.68,6.7,6.67,6.69,136800.0,5.4865,5.5029,5.4783,5.4947,136800.0
2010-05-04 14:00:00,6.68,6.69,6.67,6.68,48800.0,5.4865,5.4947,5.4783,5.4865,48800.0
2010-05-04 14:10:00,6.68,6.69,6.68,6.68,48800.0,5.4865,5.4947,5.4865,5.4865,48800.0
2010-05-04 14:20:00,6.68,6.7,6.68,6.7,168000.0,5.4865,5.5029,5.4865,5.5029,168000.0
2010-05-04 14:30:00,6.7,6.71,6.7,6.7,149200.0,5.5029,5.5112,5.5029,5.5029,149200.0
2010-05-04 14:40:00,6.7,6.7,6.7,6.7,99200.0,5.5029,5.5029,5.5029,5.5029,99200.0
2010-05-04 14:50:00,6.7,6.71,6.7,6.7,148000.0,5.5029,5.5112,5.5029,5.5029,148000.0
2010-05-04 15:00:00,6.7,6.73,6.7,6.73,362000.0,5.5029,5.5276,5.5029,5.5276,362000.0
2010-05-04 15:10:00,6.72,6.73,6.72,6.73,168400.0,5.5194,5.5276,5.5194,5.5276,168400.0
2010-05-04 15:20:00,6.73,6.73,6.72,6.73,186400.0,5.5276,5.5276,5.5194,5.5276,186400.0
2010-05-04 15:30:00,6.73,6.73,6.71,6.71,165600.0,5.5276,5.5276,5.5112,5.5112,165600.0
2010-05-04 15:40:00,6.72,6.72,6.69,6.71,408400.0,5.5194,5.5194,5.4947,5.5112,408400.0
2010-05-04 15:50:00,6.7,6.72,6.7,6.71,574800.0,5.5029,5.5194,5.5029,5.5112,574800.0
2010-05-05 09:30:00,6.71,6.8,6.71,6.77,143600.0,5.5112,5.5851,5.5112,5.5604,143600.0
2010-05-05 09:40:00,6.77,6.78,6.75,6.75,119200.0,5.5604,5.5687,5.544,5.544,119200.0
2010-05-05 09:50:00,6.76,6.76,6.73,6.74,66400.0,5.5522,5.5522,5.5276,5.5358,66400.0
2010-05-05 10:00:00,6.74,6.75,6.73,6.73,64000.0,5.5358,5.544,5.5276,5.5276,64000.0
2010-05-05 10:10:00,6.72,6.74,6.72,6.74,56400.0,5.5194,5.5358,5.5194,5.5358,56400.0
2010-05-05 10:20:00,6.74,6.74,6.7,6.7,60000.0,5.5358,5.5358,5.5029,5.5029,60000.0
2010-05-05 10:30:00,6.7,6.71,6.7,6.7,40000.0,5.5029,5.5112,5.5029,5.5029,40000.0
2010-05-05 10:40:00,6.7,6.72,6.69,6.72,72800.0,5.5029,5.5194,5.4947,5.5194,72800.0
2010-05-05 10:50:00,6.72,6.72,6.71,6.72,47600.0,5.5194,5.5194,5.5112,5.5194,47600.0
2010-05-05 11:00:00,6.72,6.72,6.69,6.7,61600.0,5.5194,5.5194,5.4947,5.5029,61600.0
2010-05-05 11:10:00,6.7,6.71,6.7,6.7,22800.0,5.5029,5.5112,5.5029,5.5029,22800.0
2010-05-05 11:20:00,6.7,6.72,6.7,6.7,52800.0,5.5029,5.5194,5.5029,5.5029,52800.0
2010-05-05 11:30:00,6.7,6.7,6.69,6.7,18800.0,5.5029,5.5029,5.4947,5.5029,18800.0
2010-05-05 11:40:00,6.7,6.72,6.7,6.71,44000.0,5.5029,5.5194,5.5029,5.5112,44000.0
2010-05-05 11:50:00,6.71,6.72,6.7,6.71,26400.0,5.5112,5.5194,5.5029,5.5112,26400.0
2010-05-05 12:00:00,6.72,6.73,6.72,6.72,48000.0,5.5194,5.5276,5.5194,5.5194,48000.0
2010-05-05 12:10:00,6.72,6.73,6.71,6.72,100000.0,5.5194,5.5276,5.5112,5.5194,100000.0
2010-05-05 12:20:00,6.72,6.72,6.71,6.71,98000.0,5.5194,5.5194,5.5112,5.5112,98000.0
2010-05-05 12:30:00,6.71,6.72,6.71,6.72,73200.0,5.5112,5.5194,5.5112,5.5194,73200.0
2010-05-05 12:40:00,6.71,6.72,6.71,6.72,31600.0,5.5112,5.5194,5.5112,5.5194,31600.0
2010-05-05 12:50:00,6.72,6.72,6.72,6.72,31200.0,5.5194,5.5194,5.5194,5.5194,31200.0
2010-05-05 13:00:00,6.72,6.73,6.71,6.73,46400.0,5.5194,5.5276,5.5112,5.5276,46400.0
2010-05-05 13:10:00,6.73,6.73,6.72,6.73,46800.0,5.5276,5.5276,5.5194,5.5276,46800.0
2010-05-05 13:20:00,6.73,6.74,6.73,6.73,45600.0,5.5276,5.5358,5.5276,5.5276,45600.0
2010-05-05 13:30:00,6.73,6.73,6.72,6.73,94800.0,5.5276,5.5276,5.5194,5.5276,94800.0
2010-05-05 13:40:00,6.73,6.73,6.72,6.73,130000.0,5.5276,5.5276,5.5194,5.5276,130000.0
2010-05-05 13:50:00,6.73,6.73,6.72,6.73,100000.0,5.5276,5.5276,5.5194,5.5276,100000.0
2010-05-05 14:00:00,6.73,6.73,6.71,6.72,56400.0,5.5276,5.5276,5.5112,5.5194,56400.0
2010-05-05 14:10:00,6.72,6.72,6.71,6.71,69600.0,5.5194,5.5194,5.5112,5.5112,69600.0
2010-05-05 14:20:00,6.71,6.71,6.69,6.7,174000.0,5.5112,5.5112,5.4947,5.5029,174000.0
2010-05-05 14:30:00,6.7,6.7,6.68,6.68,49600.0,5.5029,5.5029,5.4865,5.4865,49600.0
2010-05-05 14:40:00,6.68,6.68,6.67,6.67,172400.0,5.4865,5.4865,5.4783,5.4783,172400.0
2010-05-05 14:50:00,6.67,6.68,6.67,6.68,74400.0,5.4783,5.4865,5.4783,5.4865,74400.0
2010-05-05 15:00:00,6.68,6.68,6.67,6.68,99200.0,5.4865,5.4865,5.4783,5.4865,99200.0
2010-05-05 15:10:00,6.68,6.68,6.67,6.68,55600.0,5.4865,5.4865,5.4783,5.4865,55600.0
2010-05-05 15:20:00,6.68,6.68,6.68,6.68,144000.0,5.4865,5.4865,5.4865,5.4865,144000.0
2010-05-05 15:30:00,6.68,6.68,6.66,6.67,150400.0,5.4865,5.4865,5.4701,5.4783,150400.0
2010-05-05 15:40:00,6.68,6.68,6.67,6.68,225200.0,5.4865,5.4865,5.4783,5.4865,225200.0
2010-05-05 15:50:00,6.68,6.68,6.67,6.68,302400.0,5.4865,5.4865,5.4783,5.4865,302400.0
2010-05-06 09:30:00,6.68,6.69,6.63,6.68,50800.0,5.4865,5.4947,5.4455,5.4865,50800.0
2010-05-06 09:40:00,6.69,6.7,6.66,6.67,71600.0,5.4947,5.5029,5.4701,5.4783,71600.0
2010-05-06 09:50:00,6.67,6.69,6.67,6.68,47200.0,5.4783,5.4947,5.4783,5.4865,47200.0
2010-05-06 10:00:00,6.68,6.7,6.68,6.68,32400.0,5.4865,5.5029,5.4865,5.4865,32400.0
2010-05-06 10:10:00,6.68,6.68,6.67,6.68,40800.0,5.4865,5.4865,5.4783,5.4865,40800.0
2010-05-06 10:20:00,6.68,6.68,6.65,6.65,42800.0,5.4865,5.4865,5.4619,5.4619,42800.0
2010-05-06 10:30:00,6.65,6.67,6.64,6.67,73200.0,5.4619,5.4783,5.4537,5.4783,73200.0
2010-05-06 10:40:00,6.66,6.67,6.65,6.65,120000.0,5.4701,5.4783,5.4619,5.4619,120000.0
2010-05-06 10:50:00,6.65,6.66,6.64,6.65,64000.0,5.4619,5.4701,5.4537,5.4619,64000.0
2010-05-06 11:00:00,6.66,6.66,6.63,6.64,110000.0,5.4701,5.4701,5.4455,5.4537,110000.0
2010-05-06 11:10:00,6.64,6.64,6.62,6.63,130000.0,5.4537,5.4537,5.4372,5.4455,130000.0
2010-05-06 11:20:00,6.63,6.65,6.63,6.65,80400.0,5.4455,5.4619,5.4455,5.4619,80400.0
2010-05-06 11:30:00,6.65,6.66,6.64,6.66,63600.0,5.4619,5.4701,5.4537,5.4701,63600.0
2010-05-06 11:40:00,6.66,6.66,6.64,6.64,100400.0,5.4701,5.4701,5.4537,5.4537,100400.0
2010-05-06 11:50:00,6.64,6.66,6.64,6.66,47600.0,5.4537,5.4701,5.4537,5.4701,47600.0
2010-05-06 12:00:00,6.66,6.67,6.65,6.67,121200.0,5.4701,5.4783,5.4619,5.4783,121200.0
2010-05-06 12:10:00,6.67,6.7,6.67,6.69,162800.0,5.4783,5.5029,5.4783,5.4947,162800.0
2010-05-06 12:20:00,6.69,6.7,6.68,6.68,38400.0,5.4947,5.5029,5.4865,5.4865,38400.0
2010-05-06 12:30:00,6.68,6.69,6.68,6.68,95200.0,5.4865,5.4947,5.4865,5.4865,95200.0
2010-05-06 12:40:00,6.68,6.68,6.67,6.68,91600.0,5.4865,5.4865,5.4783,5.4865,91600.0
2010-05-06 12:50:00,6.68,6.68,6.67,6.68,109600.0,5.4865,5.4865,5.4783,5.4865,109600.0
2010-05-06 13:00:00,6.68,6.69,6.68,6.68,84800.0,5.4865,5.4947,5.4865,5.4865,84800.0
2010-05-06 13:10:00,6.68,6.68,6.66,6.66,101200.0,5.4865,5.4865,5.4701,5.4701,101200.0
2010-05-06 13:20:00,6.66,6.67,6.65,6.66,106400.0,5.4701,5.4783,5.4619,5.4701,106400.0
2010-05-06 13:30:00,6.66,6.66,6.65,6.65,106000.0,5.4701,5.4701,5.4619,5.4619,106000.0
2010-05-06 13:40:00,6.65,6.66,6.64,6.66,122800.0,5.4619,5.4701,5.4537,5.4701,122800.0
2010-05-06 13:50:00,6.66,6.66,6.64,6.65,143200.0,5.4701,5.4701,5.4537,5.4619,143200.0
2010-05-06 14:00:00,6.66,6.66,6.64,6.65,392800.0,5.4701,5.4701,5.4537,5.4619,392800.0
2010-05-06 14:10:00,6.65,6.65,6.59,6.6,174000.0,5.4619,5.4619,5.4126,5.4208,174000.0
2010-05-06 14:20:00,6.6,6.61,6.57,6.6,259200.0,5.4208,5.429,5.3962,5.4208,259200.0
2010-05-06 14:30:00,6.6,6.61,6.52,6.53,414400.0,5.4208,5.429,5.3551,5.3633,414400.0
2010-05-06 14:40:00,6.52,6.54,6.25,6.4,668000.0,5.3551,5.3715,5.1333,5.2565,668000.0
2010-05-06 14:50:00,6.42,6.58,6.32,6.47,341200.0,5.273,5.4044,5.1908,5.314,341200.0
2010-05-06 15:00:00,6.46,6.56,6.42,6.55,464000.0,5.3058,5.388,5.273,5.3797,464000.0
2010-05-06 15:10:00,6.55,6.56,6.47,6.48,288400.0,5.3797,5.388,5.314,5.3223,288400.0
2010-05-06 15:20:00,6.48,6.48,6.41,6.43,488000.0,5.3223,5.3223,5.2648,5.2812,488000.0
2010-05-06 15:30:00,6.43,6.54,6.43,6.52,464800.0,5.2812,5.3715,5.2812,5.3551,464800.0
2010-05-06 15:40:00,6.52,6.57,6.52,6.57,255200.0,5.3551,5.3962,5.3551,5.3962,255200.0
2010-05-06 15:50:00,6.57,6.57,6.52,6.53,567200.0,5.3962,5.3962,5.3551,5.3633,567200.0
2010-05-07 09:30:00,6.49,6.53,6.44,6.51,166400.0,5.3305,5.3633,5.2894,5.3469,166400.0
2010-05-07 09:40:00,6.51,6.53,6.49,6.49,174800.0,5.3469,5.3633,5.3305,5.3305,174800.0
2010-05-07 09:50:00,6.5,6.51,6.46,6.47,107600.0,5.3387,5.3469,5.3058,5.314,107600.0
2010-05-07 10:00:00,6.47,6.49,6.43,6.47,155600.0,5.314,5.3305,5.2812,5.314,155600.0
2010-05-07 10:10:00,6.47,6.49,6.44,6.46,187600.0,5.314,5.3305,5.2894,5.3058,187600.0
2010-05-07 10:20:00,6.45,6.45,6.35,6.38,294000.0,5.2976,5.2976,5.2155,5.2401,294000.0
2010-05-07 10:30:00,6.39,6.46,6.38,6.46,365200.0,5.2483,5.3058,5.2401,5.3058,365200.0
2010-05-07 10:40:00,6.45,6.47,6.42,6.43,208400.0,5.2976,5.314,5.273,5.2812,208400.0
2010-05-07 10:50:00,6.43,6.45,6.41,6.41,266800.0,5.2812,5.2976,5.2648,5.2648,266800.0
2010-05-07 11:00:00,6.41,6.45,6.39,6.45,184000.0,5.2648,5.2976,5.2483,5.2976,184000.0
2010-05-07 11:10:00,6.46,6.53,6.45,6.49,115200.0,5.3058,5.3633,5.2976,5.3305,115200.0
2010-05-07 11:20:00,6.49,6.49,6.45,6.45,76400.0,5.3305,5.3305,5.2976,5.2976,76400.0
2010-05-07 11:30:00,6.44,6.45,6.42,6.44,83200.0,5.2894,5.2976,5.273,5.2894,83200.0
2010-05-07 11:40:00,6.44,6.49,6.44,6.48,77200.0,5.2894,5.3305,5.2894,5.3223,77200.0
2010-05-07 11:50:00,6.48,6.48,6.45,6.47,95200.0,5.3223,5.3223,5.2976,5.314,95200.0
2010-05-07 12:00:00,6.46,6.49,6.45,6.49,54800.0,5.3058,5.3305,5.2976,5.3305,54800.0
2010-05-07 12:10:00,6.49,6.51,6.48,6.5,154800.0,5.3305,5.3469,5.3223,5.3387,154800.0
2010-05-07 12:20:00,6.51,6.51,6.44,6.45,232400.0,5.3469,5.3469,5.2894,5.2976,232400.0
2010-05-07 12:30:00,6.45,6.47,6.43,6.46,179600.0,5.2976,5.314,5.2812,5.3058,179600.0
2010-05-07 12:40:00,6.46,6.48,6.45,6.46,159600.0,5.3058,5.3223,5.2976,5.3058,159600.0
2010-05-07 12:50:00,6.46,6.48,6.45,6.45,171600.0,5.3058,5.3223,5.2976,5.2976,171600.0
2010-05-07 13:00:00,6.46,6.46,6.44,6.44,91200.0,5.3058,5.3058,5.2894,5.2894,91200.0
2010-05-07 13:10:00,6.44,6.47,6.43,6.45,111200.0,5.2894,5.314,5.2812,5.2976,111200.0
2010-05-07 13:20:00,6.45,6.45,6.44,6.44,87200.0,5.2976,5.2976,5.2894,5.2894,87200.0
2010-05-07 13:30:00,6.44,6.47,6.44,6.47,49600.0,5.2894,5.314,5.2894,5.314,49600.0
2010-05-07 13:40:00,6.47,6.5,6.47,6.48,80000.0,5.314,5.3387,5.314,5.3223,80000.0
2010-05-07 13:50:00,6.48,6.48,6.46,6.46,86400.0,5.3223,5.3223,5.3058,5.3058,86400.0
2010-05-07 14:00:00,6.46,6.47,6.44,6.44,107600.0,5.3058,5.314,5.2894,5.2894,107600.0
2010-05-07 14:10:00,6.45,6.45,6.42,6.44,100400.0,5.2976,5.2976,5.273,5.2894,100400.0
2010-05-07 14:20:00,6.45,6.45,6.42,6.42,100800.0,5.2976,5.2976,5.273,5.273,100800.0
2010-05-07 14:30:00,6.42,6.45,6.42,6.44,63600.0,5.273,5.2976,5.273,5.2894,63600.0
2010-05-07 14:40:00,6.44,6.46,6.43,6.43,88800.0,5.2894,5.3058,5.2812,5.2812,88800.0
2010-05-07 14:50:00,6.43,6.44,6.42,6.44,118000.0,5.2812,5.2894,5.273,5.2894,118000.0
2010-05-07 15:00:00,6.44,6.44,6.4,6.4,180800.0,5.2894,5.2894,5.2565,5.2565,180800.0
2010-05-07 15:10:00,6.4,6.41,6.39,6.41,180400.0,5.2565,5.2648,5.2483,5.2648,180400.0
2010-05-07 15:20:00,6.42,6.42,6.39,6.4,395200.0,5.273,5.273,5.2483,5.2565,395200.0
2010-05-07 15:30:00,6.4,6.4,6.37,6.37,403600.0,5.2565,5.2565,5.2319,5.2319,403600.0
2010-05-07 15:40:00,6.37,6.39,6.37,6.38,598000.0,5.2319,5.2483,5.2319,5.2401,598000.0
2010-05-07 15:50:00,6.39,6.4,6.37,6.39,403200.0,5.2483,5.2565,5.2319,5.2483,403200.0
2010-05-10 09:30:00,6.55,6.63,6.53,6.62,198400.0,5.3797,5.4455,5.3633,5.4372,198400.0
2010-05-10 09:40:00,6.62,6.64,6.62,6.63,119200.0,5.4372,5.4537,5.4372,5.4455,119200.0
2010-05-10 09:50:00,6.64,6.64,6.6,6.62,182000.0,5.4537,5.4537,5.4208,5.4372,182000.0
2010-05-10 10:00:00,6.62,6.63,6.61,6.61,142400.0,5.4372,5.4455,5.429,5.429,142400.0
2010-05-10 10:10:00,6.61,6.63,6.59,6.6,201200.0,5.429,5.4455,5.4126,5.4208,201200.0
2010-05-10 10:20:00,6.6,6.6,6.57,6.57,104400.0,5.4208,5.4208,5.3962,5.3962,104400.0
2010-05-10 10:30:00,6.57,6.61,6.57,6.61,83600.0,5.3962,5.429,5.3962,5.429,83600.0
2010-05-10 10:40:00,6.61,6.62,6.59,6.6,114000.0,5.429,5.4372,5.4126,5.4208,114000.0
2010-05-10 10:50:00,6.6,6.61,6.59,6.61,163200.0,5.4208,5.429,5.4126,5.429,163200.0
2010-05-10 11:00:00,6.61,6.64,6.61,6.62,77600.0,5.429,5.4537,5.429,5.4372,77600.0
2010-05-10 11:10:00,6.62,6.63,6.61,6.62,72800.0,5.4372,5.4455,5.429,5.4372,72800.0
2010-05-10 11:20:00,6.62,6.62,6.6,6.61,85600.0,5.4372,5.4372,5.4208,5.429,85600.0
2010-05-10 11:30:00,6.62,6.63,6.61,6.63,56400.0,5.4372,5.4455,5.429,5.4455,56400.0
2010-05-10 11:40:00,6.63,6.64,6.63,6.64,52800.0,5.4455,5.4537,5.4455,5.4537,52800.0
2010-05-10 11:50:00,6.64,6.67,6.64,6.67,82800.0,5.4537,5.4783,5.4537,5.4783,82800.0
2010-05-10 12:00:00,6.67,6.67,6.65,6.65,62800.0,5.4783,5.4783,5.4619,5.4619,62800.0
2010-05-10 12:10:00,6.65,6.67,6.65,6.66,49600.0,5.4619,5.4783,5.4619,5.4701,49600.0
2010-05-10 12:20:00,6.65,6.66,6.65,6.66,25600.0,5.4619,5.4701,5.4619,5.4701,25600.0
2010-05-10 12:30:00,6.66,6.66,6.65,6.66,84400.0,5.4701,5.4701,5.4619,5.4701,84400.0
2010-05-10 12:40:00,6.66,6.66,6.65,6.66,35600.0,5.4701,5.4701,5.4619,5.4701,35600.0
2010-05-10 12:50:00,6.65,6.66,6.64,6.64,76000.0,5.4619,5.4701,5.4537,5.4537,76000.0
2010-05-10 13:00:00,6.65,6.65,6.61,6.62,126000.0,5.4619,5.4619,5.429,5.4372,126000.0
2010-05-10 13:10:00,6.63,6.63,6.61,6.63,105200.0,5.4455,5.4455,5.429,5.4455,105200.0
2010-05-10 13:20:00,6.63,6.64,6.63,6.64,104400.0,5.4455,5.4537,5.4455,5.4537,104400.0
2010-05-10 13:30:00,6.64,6.65,6.64,6.65,70000.0,5.4537,5.4619,5.4537,5.4619,70000.0
2010-05-10 13:40:00,6.64,6.65,6.62,6.64,74800.0,5.4537,5.4619,5.4372,5.4537,74800.0
2010-05-10 13:50:00,6.64,6.66,6.63,6.64,75200.0,5.4537,5.4701,5.4455,5.4537,75200.0
2010-05-10 14:00:00,6.64,6.65,6.62,6.65,68800.0,5.4537,5.4619,5.4372,5.4619,68800.0
2010-05-10 14:10:00,6.65,6.65,6.64,6.64,60400.0,5.4619,5.4619,5.4537,5.4537,60400.0
2010-05-10 14:20:00,6.64,6.66,6.64,6.65,76400.0,5.4537,5.4701,5.4537,5.4619,76400.0
2010-05-10 14:30:00,6.65,6.67,6.65,6.65,110000.0,5.4619,5.4783,5.4619,5.4619,110000.0
2010-05-10 14:40:00,6.65,6.66,6.64,6.66,54400.0,5.4619,5.4701,5.4537,5.4701,54400.0
2010-05-10 14:50:00,6.66,6.68,6.66,6.68,65200.0,5.4701,5.4865,5.4701,5.4865,65200.0
2010-05-10 15:00:00,6.68,6.68,6.65,6.65,160800.0,5.4865,5.4865,5.4619,5.4619,160800.0
2010-05-10 15:10:00,6.65,6.66,6.65,6.65,242800.0,5.4619,5.4701,5.4619,5.4619,242800.0
2010-05-10 15:20:00,6.65,6.67,6.65,6.67,214400.0,5.4619,5.4783,5.4619,5.4783,214400.0
2010-05-10 15:30:00,6.67,6.68,6.67,6.68,283200.0,5.4783,5.4865,5.4783,5.4865,283200.0
2010-05-10 15:40:00,6.68,6.7,6.68,6.68,509200.0,5.4865,5.5029,5.4865,5.4865,509200.0
2010-05-10 15:50:00,6.68,6.73,6.68,6.73,768800.0,5.4865,5.5276,5.4865,5.5276,768800.0
2010-05-11 09:30:00,6.66,6.68,6.5,6.68,226400.0,5.4701,5.4865,5.3387,5.4865,226400.0
2010-05-11 09:40:00,6.68,6.69,6.67,6.68,85200.0,5.4865,5.4947,5.4783,5.4865,85200.0
2010-05-11 09:50:00,6.68,6.68,6.66,6.67,39200.0,5.4865,5.4865,5.4701,5.4783,39200.0
2010-05-11 10:00:00,6.67,6.67,6.64,6.66,69200.0,5.4783,5.4783,5.4537,5.4701,69200.0
2010-05-11 10:10:00,6.66,6.68,6.66,6.67,45600.0,5.4701,5.4865,5.4701,5.4783,45600.0
2010-05-11 10:20:00,6.67,6.67,6.66,6.67,58800.0,5.4783,5.4783,5.4701,5.4783,58800.0
2010-05-11 10:30:00,6.66,6.67,6.66,6.67,40400.0,5.4701,5.4783,5.4701,5.4783,40400.0
2010-05-11 10:40:00,6.67,6.68,6.66,6.67,54800.0,5.4783,5.4865,5.4701,5.4783,54800.0
2010-05-11 10:50:00,6.67,6.68,6.66,6.67,70400.0,5.4783,5.4865,5.4701,5.4783,70400.0
2010-05-11 11:00:00,6.67,6.68,6.67,6.68,64000.0,5.4783,5.4865,5.4783,5.4865,64000.0
2010-05-11 11:10:00,6.68,6.68,6.67,6.68,77200.0,5.4865,5.4865,5.4783,5.4865,77200.0
2010-05-11 11:20:00,6.68,6.68,6.67,6.68,76400.0,5.4865,5.4865,5.4783,5.4865,76400.0
2010-05-11 11:30:00,6.67,6.68,6.66,6.67,193600.0,5.4783,5.4865,5.4701,5.4783,193600.0
2010-05-11 11:40:00,6.67,6.68,6.66,6.66,113600.0,5.4783,5.4865,5.4701,5.4701,113600.0
2010-05-11 11:50:00,6.66,6.68,6.66,6.67,38000.0,5.4701,5.4865,5.4701,5.4783,38000.0
2010-05-11 12:00:00,6.67,6.7,6.67,6.69,103200.0,5.4783,5.5029,5.4783,5.4947,103200.0
2010-05-11 12:10:00,6.69,6.7,6.68,6.69,50400.0,5.4947,5.5029,5.4865,5.4947,50400.0
2010-05-11 12:20:00,6.69,6.69,6.68,6.68,73200.0,5.4947,5.4947,5.4865,5.4865,73200.0
2010-05-11 12:30:00,6.68,6.68,6.67,6.68,72000.0,5.4865,5.4865,5.4783,5.4865,72000.0
2010-05-11 12:40:00,6.68,6.7,6.68,6.7,122000.0,5.4865,5.5029,5.4865,5.5029,122000.0
2010-05-11 12:50:00,6.7,6.7,6.69,6.7,48800.0,5.5029,5.5029,5.4947,5.5029,48800.0
2010-05-11 13:00:00,6.7,6.71,6.7,6.71,45600.0,5.5029,5.5112,5.5029,5.5112,45600.0
2010-05-11 13:10:00,6.71,6.72,6.7,6.71,48000.0,5.5112,5.5194,5.5029,5.5112,48000.0
2010-05-11 13:20:00,6.71,6.73,6.71,6.72,87200.0,5.5112,5.5276,5.5112,5.5194,87200.0
2010-05-11 13:30:00,6.72,6.73,6.71,6.72,126800.0,5.5194,5.5276,5.5112,5.5194,126800.0
2010-05-11 13:40:00,6.72,6.74,6.72,6.74,212400.0,5.5194,5.5358,5.5194,5.5358,212400.0
2010-05-11 13:50:00,6.74,6.74,6.72,6.73,106800.0,5.5358,5.5358,5.5194,5.5276,106800.0
2010-05-11 14:00:00,6.73,6.74,6.72,6.73,94800.0,5.5276,5.5358,5.5194,5.5276,94800.0
2010-05-11 14:10:00,6.73,6.73,6.71,6.72,123200.0,5.5276,5.5276,5.5112,5.5194,123200.0
2010-05-11 14:20:00,6.72,6.73,6.71,6.72,157200.0,5.5194,5.5276,5.5112,5.5194,157200.0
2010-05-11 14:30:00,6.72,6.72,6.68,6.7,175600.0,5.5194,5.5194,5.4865,5.5029,175600.0
2010-05-11 14:40:00,6.7,6.7,6.68,6.7,158800.0,5.5029,5.5029,5.4865,5.5029,158800.0
2010-05-11 14:50:00,6.7,6.71,6.69,6.69,74800.0,5.5029,5.5112,5.4947,5.4947,74800.0
2010-05-11 15:00:00,6.69,6.69,6.67,6.68,156000.0,5.4947,5.4947,5.4783,5.4865,156000.0
2010-05-11 15:10:00,6.68,6.68,6.66,6.67,168400.0,5.4865,5.4865,5.4701,5.4783,168400.0
2010-05-11 15:20:00,6.67,6.68,6.66,6.68,122000.0,5.4783,5.4865,5.4701,5.4865,122000.0
2010-05-11 15:30:00,6.68,6.68,6.67,6.68,219200.0,5.4865,5.4865,5.4783,5.4865,219200.0
2010-05-11 15:40:00,6.68,6.68,6.67,6.67,371200.0,5.4865,5.4865,5.4783,5.4783,371200.0
2010-05-11 15:50:00,6.67,6.68,6.66,6.67,498400.0,5.4783,5.4865,5.4701,5.4783,498400.0
2010-05-12 09:30:00,6.66,6.67,6.62,6.67,100800.0,5.4701,5.4783,5.4372,5.4783,100800.0
2010-05-12 09:40:00,6.67,6.67,6.65,6.66,64400.0,5.4783,5.4783,5.4619,5.4701,64400.0
2010-05-12 09:50:00,6.67,6.68,6.66,6.68,92000.0,5.4783,5.4865,5.4701,5.4865,92000.0
2010-05-12 10:00:00,6.68,6.68,6.66,6.68,107600.0,5.4865,5.4865,5.4701,5.4865,107600.0
2010-05-12 10:10:00,6.68,6.69,6.68,6.68,76400.0,5.4865,5.4947,5.4865,5.4865,76400.0
2010-05-12 10:20:00,6.68,6.7,6.68,6.7,90400.0,5.4865,5.5029,5.4865,5.5029,90400.0
2010-05-12 10:30:00,6.7,6.71,6.68,6.68,96400.0,5.5029,5.5112,5.4865,5.4865,96400.0
2010-05-12 10:40:00,6.69,6.7,6.68,6.69,60400.0,5.4947,5.5029,5.4865,5.4947,60400.0
2010-05-12 10:50:00,6.69,6.7,6.68,6.69,58000.0,5.4947,5.5029,5.4865,5.4947,58000.0
2010-05-12 11:00:00,6.69,6.71,6.69,6.7,71200.0,5.4947,5.5112,5.4947,5.5029,71200.0
2010-05-12 11:10:00,6.7,6.7,6.68,6.69,114000.0,5.5029,5.5029,5.4865,5.4947,114000.0
2010-05-12 11:20:00,6.68,6.69,6.68,6.68,76800.0,5.4865,5.4947,5.4865,5.4865,76800.0
2010-05-12 11:30:00,6.68,6.7,6.68,6.7,84000.0,5.4865,5.5029,5.4865,5.5029,84000.0
2010-05-12 11:40:00,6.7,6.71,6.69,6.69,77600.0,5.5029,5.5112,5.4947,5.4947,77600.0
2010-05-12 11:50:00,6.69,6.71,6.68,6.71,50800.0,5.4947,5.5112,5.4865,5.5112,50800.0
2010-05-12 12:00:00,6.71,6.71,6.7,6.71,22400.0,5.5112,5.5112,5.5029,5.5112,22400.0
2010-05-12 12:10:00,6.71,6.72,6.71,6.72,49200.0,5.5112,5.5194,5.5112,5.5194,49200.0
2010-05-12 12:20:00,6.72,6.72,6.71,6.72,57200.0,5.5194,5.5194,5.5112,5.5194,57200.0
2010-05-12 12:30:00,6.72,6.73,6.72,6.73,115600.0,5.5194,5.5276,5.5194,5.5276,115600.0
2010-05-12 12:40:00,6.72,6.72,6.72,6.72,21600.0,5.5194,5.5194,5.5194,5.5194,21600.0
2010-05-12 12:50:00,6.72,6.73,6.71,6.72,69600.0,5.5194,5.5276,5.5112,5.5194,69600.0
2010-05-12 13:00:00,6.72,6.74,6.72,6.74,44800.0,5.5194,5.5358,5.5194,5.5358,44800.0
2010-05-12 13:10:00,6.74,6.76,6.73,6.75,154800.0,5.5358,5.5522,5.5276,5.544,154800.0
2010-05-12 13:20:00,6.75,6.75,6.74,6.75,32800.0,5.544,5.544,5.5358,5.544,32800.0
2010-05-12 13:30:00,6.75,6.75,6.74,6.74,104400.0,5.544,5.544,5.5358,5.5358,104400.0
2010-05-12 13:40:00,6.74,6.75,6.74,6.75,44800.0,5.5358,5.544,5.5358,5.544,44800.0
2010-05-12 13:50:00,6.75,6.76,6.75,6.75,51200.0,5.544,5.5522,5.544,5.544,51200.0
2010-05-12 14:00:00,6.75,6.76,6.75,6.75,78000.0,5.544,5.5522,5.544,5.544,78000.0
2010-05-12 14:10:00,6.75,6.77,6.75,6.77,137600.0,5.544,5.5604,5.544,5.5604,137600.0
2010-05-12 14:20:00,6.77,6.79,6.77,6.79,105600.0,5.5604,5.5769,5.5604,5.5769,105600.0
2010-05-12 14:30:00,6.79,6.8,6.78,6.78,112400.0,5.5769,5.5851,5.5687,5.5687,112400.0
2010-05-12 14:40:00,6.78,6.79,6.78,6.78,44800.0,5.5687,5.5769,5.5687,5.5687,44800.0
2010-05-12 14:50:00,6.78,6.78,6.77,6.78,32400.0,5.5687,5.5687,5.5604,5.5687,32400.0
2010-05-12 15:00:00,6.77,6.79,6.77,6.79,100800.0,5.5604,5.5769,5.5604,5.5769,100800.0
2010-05-12 15:10:00,6.79,6.79,6.78,6.78,62800.0,5.5769,5.5769,5.5687,5.5687,62800.0
2010-05-12 15:20:00,6.78,6.79,6.78,6.79,89200.0,5.5687,5.5769,5.5687,5.5769,89200.0
2010-05-12 15:30:00,6.79,6.79,6.78,6.78,116400.0,5.5769,5.5769,5.5687,5.5687,116400.0
2010-05-12 15:40:00,6.78,6.81,6.78,6.8,234000.0,5.5687,5.5933,5.5687,5.5851,234000.0
2010-05-12 15:50:00,6.8,6.81,6.79,6.8,515600.0,5.5851,5.5933,5.5769,5.5851,515600.0
2010-05-13 09:30:00,6.71,6.77,6.71,6.73,58400.0,5.5112,5.5604,5.5112,5.5276,58400.0
2010-05-13 09:40:00,6.73,6.75,6.72,6.75,118000.0,5.5276,5.544,5.5194,5.544,118000.0
2010-05-13 09:50:00,6.75,6.76,6.75,6.75,82800.0,5.544,5.5522,5.544,5.544,82800.0
2010-05-13 10:00:00,6.75,6.77,6.75,6.76,84800.0,5.544,5.5604,5.544,5.5522,84800.0
2010-05-13 10:10:00,6.76,6.78,6.76,6.78,60400.0,5.5522,5.5687,5.5522,5.5687,60400.0
2010-05-13 10:20:00,6.78,6.78,6.76,6.77,56800.0,5.5687,5.5687,5.5522,5.5604,56800.0
2010-05-13 10:30:00,6.77,6.79,6.77,6.79,52000.0,5.5604,5.5769,5.5604,5.5769,52000.0
2010-05-13 10:40:00,6.79,6.79,6.78,6.78,30000.0,5.5769,5.5769,5.5687,5.5687,30000.0
2010-05-13 10:50:00,6.79,6.79,6.77,6.78,88400.0,5.5769,5.5769,5.5604,5.5687,88400.0
2010-05-13 11:00:00,6.78,6.78,6.76,6.77,47600.0,5.5687,5.5687,5.5522,5.5604,47600.0
2010-05-13 11:10:00,6.77,6.78,6.77,6.78,20000.0,5.5604,5.5687,5.5604,5.5687,20000.0
2010-05-13 11:20:00,6.78,6.78,6.77,6.77,24400.0,5.5687,5.5687,5.5604,5.5604,24400.0
2010-05-13 11:30:00,6.77,6.77,6.76,6.77,47200.0,5.5604,5.5604,5.5522,5.5604,47200.0
2010-05-13 11:40:00,6.77,6.77,6.76,6.77,23600.0,5.5604,5.5604,5.5522,5.5604,23600.0
2010-05-13 11:50:00,6.77,6.77,6.75,6.76,35600.0,5.5604,5.5604,5.544,5.5522,35600.0
2010-05-13 12:00:00,6.76,6.76,6.75,6.76,39600.0,5.5522,5.5522,5.544,5.5522,39600.0
2010-05-13 12:10:00,6.77,6.77,6.76,6.76,46800.0,5.5604,5.5604,5.5522,5.5522,46800.0
2010-05-13 12:20:00,6.76,6.77,6.76,6.76,33600.0,5.5522,5.5604,5.5522,5.5522,33600.0
2010-05-13 12:30:00,6.76,6.77,6.76,6.76,21600.0,5.5522,5.5604,5.5522,5.5522,21600.0
2010-05-13 12:40:00,6.76,6.77,6.76,6.76,35200.0,5.5522,5.5604,5.5522,5.5522,35200.0
2010-05-13 12:50:00,6.76,6.77,6.76,6.76,25200.0,5.5522,5.5604,5.5522,5.5522,25200.0
2010-05-13 13:00:00,6.76,6.76,6.76,6.76,31200.0,5.5522,5.5522,5.5522,5.5522,31200.0
2010-05-13 13:10:00,6.76,6.78,6.76,6.77,76800.0,5.5522,5.5687,5.5522,5.5604,76800.0
2010-05-13 13:20:00,6.77,6.78,6.77,6.78,36400.0,5.5604,5.5687,5.5604,5.5687,36400.0
2010-05-13 13:30:00,6.78,6.79,6.78,6.79,106400.0,5.5687,5.5769,5.5687,5.5769,106400.0
2010-05-13 13:40:00,6.79,6.79,6.78,6.79,42400.0,5.5769,5.5769,5.5687,5.5769,42400.0
2010-05-13 13:50:00,6.78,6.79,6.78,6.78,40400.0,5.5687,5.5769,5.5687,5.5687,40400.0
2010-05-13 14:00:00,6.78,6.79,6.78,6.78,51200.0,5.5687,5.5769,5.5687,5.5687,51200.0
2010-05-13 14:10:00,6.78,6.79,6.78,6.78,20400.0,5.5687,5.5769,5.5687,5.5687,20400.0
2010-05-13 14:20:00,6.78,6.78,6.77,6.77,23200.0,5.5687,5.5687,5.5604,5.5604,23200.0
2010-05-13 14:30:00,6.77,6.78,6.77,6.77,52800.0,5.5604,5.5687,5.5604,5.5604,52800.0
2010-05-13 14:40:00,6.77,6.77,6.75,6.75,28000.0,5.5604,5.5604,5.544,5.544,28000.0
2010-05-13 14:50:00,6.75,6.75,6.74,6.75,58400.0,5.544,5.544,5.5358,5.544,58400.0
2010-05-13 15:00:00,6.75,6.76,6.75,6.75,86800.0,5.544,5.5522,5.544,5.544,86800.0
2010-05-13 15:10:00,6.75,6.75,6.71,6.72,181200.0,5.544,5.544,5.5112,5.5194,181200.0
2010-05-13 15:20:00,6.71,6.73,6.71,6.72,142400.0,5.5112,5.5276,5.5112,5.5194,142400.0
2010-05-13 15:30:00,6.72,6.73,6.71,6.72,196400.0,5.5194,5.5276,5.5112,5.5194,196400.0
2010-05-13 15:40:00,6.72,6.74,6.7,6.73,238400.0,5.5194,5.5358,5.5029,5.5276,238400.0
2010-05-13 15:50:00,6.73,6.75,6.72,6.73,400400.0,5.5276,5.544,5.5194,5.5276,400400.0
2010-05-14 09:30:00,6.7,6.72,6.66,6.67,139600.0,5.5029,5.5194,5.4701,5.4783,139600.0
2010-05-14 09:40:00,6.66,6.66,6.6,6.6,87600.0,5.4701,5.4701,5.4208,5.4208,87600.0
2010-05-14 09:50:00,6.6,6.63,6.6,6.6,94800.0,5.4208,5.4455,5.4208,5.4208,94800.0
2010-05-14 10:00:00,6.6,6.62,6.59,6.62,118000.0,5.4208,5.4372,5.4126,5.4372,118000.0
2010-05-14 10:10:00,6.62,6.65,6.62,6.64,34000.0,5.4372,5.4619,5.4372,5.4537,34000.0
2010-05-14 10:20:00,6.64,6.66,6.64,6.64,52400.0,5.4537,5.4701,5.4537,5.4537,52400.0
2010-05-14 10:30:00,6.65,6.65,6.62,6.63,79600.0,5.4619,5.4619,5.4372,5.4455,79600.0
2010-05-14 10:40:00,6.63,6.64,6.62,6.64,78800.0,5.4455,5.4537,5.4372,5.4537,78800.0
2010-05-14 10:50:00,6.64,6.65,6.63,6.65,63600.0,5.4537,5.4619,5.4455,5.4619,63600.0
2010-05-14 11:00:00,6.64,6.65,6.61,6.62,132400.0,5.4537,5.4619,5.429,5.4372,132400.0
2010-05-14 11:10:00,6.62,6.63,6.6,6.61,94000.0,5.4372,5.4455,5.4208,5.429,94000.0
2010-05-14 11:20:00,6.61,6.62,6.59,6.62,132000.0,5.429,5.4372,5.4126,5.4372,132000.0
2010-05-14 11:30:00,6.61,6.63,6.6,6.61,139200.0,5.429,5.4455,5.4208,5.429,139200.0
2010-05-14 11:40:00,6.61,6.61,6.59,6.6,52000.0,5.429,5.429,5.4126,5.4208,52000.0
2010-05-14 11:50:00,6.6,6.6,6.58,6.59,60800.0,5.4208,5.4208,5.4044,5.4126,60800.0
2010-05-14 12:00:00,6.59,6.6,6.57,6.59,86000.0,5.4126,5.4208,5.3962,5.4126,86000.0
2010-05-14 12:10:00,6.58,6.59,6.58,6.59,53600.0,5.4044,5.4126,5.4044,5.4126,53600.0
2010-05-14 12:20:00,6.59,6.6,6.58,6.59,103200.0,5.4126,5.4208,5.4044,5.4126,103200.0
2010-05-14 12:30:00,6.59,6.59,6.58,6.59,72400.0,5.4126,5.4126,5.4044,5.4126,72400.0
2010-05-14 12:40:00,6.59,6.6,6.58,6.58,60400.0,5.4126,5.4208,5.4044,5.4044,60400.0
2010-05-14 12:50:00,6.58,6.6,6.58,6.6,53600.0,5.4044,5.4208,5.4044,5.4208,53600.0
2010-05-14 13:00:00,6.6,6.61,6.59,6.6,44800.0,5.4208,5.429,5.4126,5.4208,44800.0
2010-05-14 13:10:00,6.6,6.6,6.58,6.58,38400.0,5.4208,5.4208,5.4044,5.4044,38400.0
2010-05-14 13:20:00,6.58,6.6,6.58,6.59,31200.0,5.4044,5.4208,5.4044,5.4126,31200.0
2010-05-14 13:30:00,6.59,6.59,6.56,6.57,84000.0,5.4126,5.4126,5.388,5.3962,84000.0
2010-05-14 13:40:00,6.57,6.57,6.56,6.57,45600.0,5.3962,5.3962,5.388,5.3962,45600.0
2010-05-14 13:50:00,6.57,6.59,6.56,6.58,70000.0,5.3962,5.4126,5.388,5.4044,70000.0
2010-05-14 14:00:00,6.58,6.58,6.58,6.58,59600.0,5.4044,5.4044,5.4044,5.4044,59600.0
2010-05-14 14:10:00,6.58,6.59,6.58,6.58,180000.0,5.4044,5.4126,5.4044,5.4044,180000.0
2010-05-14 14:20:00,6.58,6.59,6.58,6.59,80800.0,5.4044,5.4126,5.4044,5.4126,80800.0
2010-05-14 14:30:00,6.59,6.61,6.59,6.6,102800.0,5.4126,5.429,5.4126,5.4208,102800.0
2010-05-14 14:40:00,6.6,6.61,6.6,6.6,71600.0,5.4208,5.429,5.4208,5.4208,71600.0
2010-05-14 14:50:00,6.6,6.61,6.59,6.59,154800.0,5.4208,5.429,5.4126,5.4126,154800.0
2010-05-14 15:00:00,6.59,6.6,6.59,6.6,111600.0,5.4126,5.4208,5.4126,5.4208,111600.0
2010-05-14 15:10:00,6.6,6.6,6.59,6.59,190800.0,5.4208,5.4208,5.4126,5.4126,190800.0
2010-05-14 15:20:00,6.59,6.6,6.57,6.59,154000.0,5.4126,5.4208,5.3962,5.4126,154000.0
2010-05-14 15:30:00,6.59,6.6,6.58,6.59,188000.0,5.4126,5.4208,5.4044,5.4126,188000.0
2010-05-14 15:40:00,6.59,6.61,6.59,6.61,253200.0,5.4126,5.429,5.4126,5.429,253200.0
2010-05-14 15:50:00,6.61,6.64,6.6,6.61,618800.0,5.429,5.4537,5.4208,5.429,618800.0
2010-05-17 09:30:00,6.63,6.71,6.62,6.7,44000.0,5.4455,5.5112,5.4372,5.5029,44000.0
2010-05-17 09:40:00,6.71,6.73,6.68,6.69,90000.0,5.5112,5.5276,5.4865,5.4947,90000.0
2010-05-17 09:50:00,6.69,6.69,6.65,6.66,79600.0,5.4947,5.4947,5.4619,5.4701,79600.0
2010-05-17 10:00:00,6.66,6.67,6.65,6.66,85200.0,5.4701,5.4783,5.4619,5.4701,85200.0
2010-05-17 10:10:00,6.66,6.68,6.65,6.68,95200.0,5.4701,5.4865,5.4619,5.4865,95200.0
2010-05-17 10:20:00,6.68,6.69,6.67,6.69,79200.0,5.4865,5.4947,5.4783,5.4947,79200.0
2010-05-17 10:30:00,6.68,6.7,6.68,6.69,88400.0,5.4865,5.5029,5.4865,5.4947,88400.0
2010-05-17 10:40:00,6.68,6.69,6.66,6.67,85200.0,5.4865,5.4947,5.4701,5.4783,85200.0
2010-05-17 10:50:00,6.66,6.67,6.66,6.66,85200.0,5.4701,5.4783,5.4701,5.4701,85200.0
2010-05-17 11:00:00,6.66,6.66,6.65,6.66,108400.0,5.4701,5.4701,5.4619,5.4701,108400.0
2010-05-17 11:10:00,6.66,6.66,6.63,6.63,74400.0,5.4701,5.4701,5.4455,5.4455,74400.0
2010-05-17 11:20:00,6.63,6.65,6.63,6.65,142400.0,5.4455,5.4619,5.4455,5.4619,142400.0
2010-05-17 11:30:00,6.65,6.66,6.65,6.65,48800.0,5.4619,5.4701,5.4619,5.4619,48800.0
2010-05-17 11:40:00,6.65,6.66,6.64,6.66,108000.0,5.4619,5.4701,5.4537,5.4701,108000.0
2010-05-17 11:50:00,6.66,6.66,6.63,6.63,137600.0,5.4701,5.4701,5.4455,5.4455,137600.0
2010-05-17 12:00:00,6.63,6.63,6.56,6.56,296000.0,5.4455,5.4455,5.388,5.388,296000.0
2010-05-17 12:10:00,6.57,6.59,6.56,6.59,81600.0,5.3962,5.4126,5.388,5.4126,81600.0
2010-05-17 12:20:00,6.59,6.6,6.58,6.58,67200.0,5.4126,5.4208,5.4044,5.4044,67200.0
2010-05-17 12:30:00,6.58,6.61,6.58,6.6,45600.0,5.4044,5.429,5.4044,5.4208,45600.0
2010-05-17 12:40:00,6.6,6.61,6.59,6.61,39200.0,5.4208,5.429,5.4126,5.429,39200.0
2010-05-17 12:50:00,6.61,6.61,6.59,6.6,32400.0,5.429,5.429,5.4126,5.4208,32400.0
2010-05-17 13:00:00,6.6,6.6,6.59,6.59,34000.0,5.4208,5.4208,5.4126,5.4126,34000.0
2010-05-17 13:10:00,6.59,6.62,6.59,6.62,51200.0,5.4126,5.4372,5.4126,5.4372,51200.0
2010-05-17 13:20:00,6.62,6.63,6.61,6.62,38000.0,5.4372,5.4455,5.429,5.4372,38000.0
2010-05-17 13:30:00,6.62,6.63,6.62,6.63,108400.0,5.4372,5.4455,5.4372,5.4455,108400.0
2010-05-17 13:40:00,6.62,6.63,6.62,6.63,130800.0,5.4372,5.4455,5.4372,5.4455,130800.0
2010-05-17 13:50:00,6.63,6.65,6.63,6.65,126000.0,5.4455,5.4619,5.4455,5.4619,126000.0
2010-05-17 14:00:00,6.65,6.67,6.65,6.65,84400.0,5.4619,5.4783,5.4619,5.4619,84400.0
2010-05-17 14:10:00,6.65,6.65,6.64,6.64,47200.0,5.4619,5.4619,5.4537,5.4537,47200.0
2010-05-17 14:20:00,6.64,6.64,6.62,6.63,68400.0,5.4537,5.4537,5.4372,5.4455,68400.0
2010-05-17 14:30:00,6.63,6.64,6.63,6.64,72800.0,5.4455,5.4537,5.4455,5.4537,72800.0
2010-05-17 14:40:00,6.64,6.66,6.64,6.66,59600.0,5.4537,5.4701,5.4537,5.4701,59600.0
2010-05-17 14:50:00,6.66,6.67,6.65,6.67,73600.0,5.4701,5.4783,5.4619,5.4783,73600.0
2010-05-17 15:00:00,6.67,6.69,6.66,6.66,127600.0,5.4783,5.4947,5.4701,5.4701,127600.0
2010-05-17 15:10:00,6.67,6.68,6.66,6.67,126000.0,5.4783,5.4865,5.4701,5.4783,126000.0
2010-05-17 15:20:00,6.67,6.7,6.66,6.7,277600.0,5.4783,5.5029,5.4701,5.5029,277600.0
2010-05-17 15:30:00,6.7,6.75,6.7,6.75,544000.0,5.5029,5.544,5.5029,5.544,544000.0
2010-05-17 15:40:00,6.75,6.76,6.73,6.74,370800.0,5.544,5.5522,5.5276,5.5358,370800.0
2010-05-17 15:50:00,6.74,6.75,6.74,6.74,403200.0,5.5358,5.544,5.5358,5.5358,403200.0
2010-05-18 09:30:00,6.79,6.82,6.79,6.81,48400.0,5.5769,5.6015,5.5769,5.5933,48400.0
2010-05-18 09:40:00,6.82,6.83,6.81,6.83,50400.0,5.6015,5.6097,5.5933,5.6097,50400.0
2010-05-18 09:50:00,6.82,6.83,6.8,6.8,74800.0,5.6015,5.6097,5.5851,5.5851,74800.0
2010-05-18 10:00:00,6.8,6.8,6.78,6.79,77600.0,5.5851,5.5851,5.5687,5.5769,77600.0
2010-05-18 10:10:00,6.78,6.79,6.77,6.78,68000.0,5.5687,5.5769,5.5604,5.5687,68000.0
2010-05-18 10:20:00,6.78,6.79,6.76,6.77,89200.0,5.5687,5.5769,5.5522,5.5604,89200.0
2010-05-18 10:30:00,6.76,6.77,6.75,6.77,88400.0,5.5522,5.5604,5.544,5.5604,88400.0
2010-05-18 10:40:00,6.77,6.78,6.73,6.73,113200.0,5.5604,5.5687,5.5276,5.5276,113200.0
2010-05-18 10:50:00,6.73,6.75,6.71,6.75,117200.0,5.5276,5.544,5.5112,5.544,117200.0
2010-05-18 11:00:00,6.75,6.76,6.74,6.76,66800.0,5.544,5.5522,5.5358,5.5522,66800.0
2010-05-18 11:10:00,6.76,6.78,6.75,6.76,82000.0,5.5522,5.5687,5.544,5.5522,82000.0
2010-05-18 11:20:00,6.77,6.77,6.75,6.75,136000.0,5.5604,5.5604,5.544,5.544,136000.0
2010-05-18 11:30:00,6.75,6.76,6.75,6.75,97600.0,5.544,5.5522,5.544,5.544,97600.0
2010-05-18 11:40:00,6.75,6.75,6.71,6.72,84400.0,5.544,5.544,5.5112,5.5194,84400.0
2010-05-18 11:50:00,6.72,6.74,6.71,6.73,64400.0,5.5194,5.5358,5.5112,5.5276,64400.0
2010-05-18 12:00:00,6.73,6.74,6.7,6.73,82400.0,5.5276,5.5358,5.5029,5.5276,82400.0
2010-05-18 12:10:00,6.73,6.74,6.73,6.74,38800.0,5.5276,5.5358,5.5276,5.5358,38800.0
2010-05-18 12:20:00,6.74,6.74,6.73,6.74,78000.0,5.5358,5.5358,5.5276,5.5358,78000.0
2010-05-18 12:30:00,6.74,6.75,6.74,6.75,187600.0,5.5358,5.544,5.5358,5.544,187600.0
2010-05-18 12:40:00,6.75,6.77,6.75,6.76,59200.0,5.544,5.5604,5.544,5.5522,59200.0
2010-05-18 12:50:00,6.76,6.77,6.74,6.75,98000.0,5.5522,5.5604,5.5358,5.544,98000.0
2010-05-18 13:00:00,6.75,6.75,6.71,6.73,180800.0,5.544,5.544,5.5112,5.5276,180800.0
2010-05-18 13:10:00,6.73,6.73,6.71,6.72,80000.0,5.5276,5.5276,5.5112,5.5194,80000.0
2010-05-18 13:20:00,6.72,6.74,6.72,6.74,72000.0,5.5194,5.5358,5.5194,5.5358,72000.0
2010-05-18 13:30:00,6.74,6.75,6.72,6.72,59200.0,5.5358,5.544,5.5194,5.5194,59200.0
2010-05-18 13:40:00,6.72,6.73,6.71,6.72,118800.0,5.5194,5.5276,5.5112,5.5194,118800.0
2010-05-18 13:50:00,6.72,6.73,6.71,6.71,78400.0,5.5194,5.5276,5.5112,5.5112,78400.0
2010-05-18 14:00:00,6.71,6.73,6.71,6.73,76800.0,5.5112,5.5276,5.5112,5.5276,76800.0
2010-05-18 14:10:00,6.73,6.74,6.73,6.73,56400.0,5.5276,5.5358,5.5276,5.5276,56400.0
2010-05-18 14:20:00,6.73,6.73,6.7,6.71,166400.0,5.5276,5.5276,5.5029,5.5112,166400.0
2010-05-18 14:30:00,6.71,6.71,6.66,6.67,186000.0,5.5112,5.5112,5.4701,5.4783,186000.0
2010-05-18 14:40:00,6.67,6.7,6.67,6.69,118000.0,5.4783,5.5029,5.4783,5.4947,118000.0
2010-05-18 14:50:00,6.69,6.69,6.67,6.68,179600.0,5.4947,5.4947,5.4783,5.4865,179600.0
2010-05-18 15:00:00,6.68,6.69,6.67,6.68,176400.0,5.4865,5.4947,5.4783,5.4865,176400.0
2010-05-18 15:10:00,6.68,6.73,6.68,6.71,153200.0,5.4865,5.5276,5.4865,5.5112,153200.0
2010-05-18 15:20:00,6.71,6.72,6.68,6.68,122800.0,5.5112,5.5194,5.4865,5.4865,122800.0
2010-05-18 15:30:00,6.68,6.7,6.68,6.68,235200.0,5.4865,5.5029,5.4865,5.4865,235200.0
2010-05-18 15:40:00,6.68,6.71,6.68,6.69,382800.0,5.4865,5.5112,5.4865,5.4947,382800.0
2010-05-18 15:50:00,6.69,6.7,6.68,6.7,428000.0,5.4947,5.5029,5.4865,5.5029,428000.0
2010-05-19 09:30:00,6.72,6.72,6.63,6.71,104400.0,5.5194,5.5194,5.4455,5.5112,104400.0
2010-05-19 09:40:00,6.7,6.76,6.7,6.76,159200.0,5.5029,5.5522,5.5029,5.5522,159200.0
2010-05-19 09:50:00,6.75,6.76,6.73,6.73,59200.0,5.544,5.5522,5.5276,5.5276,59200.0
2010-05-19 10:00:00,6.73,6.73,6.68,6.68,62800.0,5.5276,5.5276,5.4865,5.4865,62800.0
2010-05-19 10:10:00,6.68,6.7,6.64,6.66,124000.0,5.4865,5.5029,5.4537,5.4701,124000.0
2010-05-19 10:20:00,6.66,6.68,6.64,6.68,94400.0,5.4701,5.4865,5.4537,5.4865,94400.0
2010-05-19 10:30:00,6.68,6.71,6.67,6.69,107200.0,5.4865,5.5112,5.4783,5.4947,107200.0
2010-05-19 10:40:00,6.68,6.69,6.65,6.66,73200.0,5.4865,5.4947,5.4619,5.4701,73200.0
2010-05-19 10:50:00,6.66,6.68,6.65,6.68,78800.0,5.4701,5.4865,5.4619,5.4865,78800.0
2010-05-19 11:00:00,6.68,6.69,6.67,6.68,88400.0,5.4865,5.4947,5.4783,5.4865,88400.0
2010-05-19 11:10:00,6.68,6.68,6.65,6.65,94400.0,5.4865,5.4865,5.4619,5.4619,94400.0
2010-05-19 11:20:00,6.65,6.66,6.64,6.66,42800.0,5.4619,5.4701,5.4537,5.4701,42800.0
2010-05-19 11:30:00,6.66,6.66,6.65,6.66,75600.0,5.4701,5.4701,5.4619,5.4701,75600.0
2010-05-19 11:40:00,6.65,6.65,6.63,6.63,55600.0,5.4619,5.4619,5.4455,5.4455,55600.0
2010-05-19 11:50:00,6.63,6.66,6.63,6.66,46000.0,5.4455,5.4701,5.4455,5.4701,46000.0
2010-05-19 12:00:00,6.66,6.66,6.65,6.65,59600.0,5.4701,5.4701,5.4619,5.4619,59600.0
2010-05-19 12:10:00,6.65,6.65,6.63,6.65,46400.0,5.4619,5.4619,5.4455,5.4619,46400.0
2010-05-19 12:20:00,6.64,6.69,6.64,6.67,73600.0,5.4537,5.4947,5.4537,5.4783,73600.0
2010-05-19 12:30:00,6.67,6.68,6.66,6.68,50400.0,5.4783,5.4865,5.4701,5.4865,50400.0
2010-05-19 12:40:00,6.67,6.67,6.65,6.65,70400.0,5.4783,5.4783,5.4619,5.4619,70400.0
2010-05-19 12:50:00,6.65,6.69,6.65,6.69,131200.0,5.4619,5.4947,5.4619,5.4947,131200.0
2010-05-19 13:00:00,6.68,6.69,6.67,6.68,84400.0,5.4865,5.4947,5.4783,5.4865,84400.0
2010-05-19 13:10:00,6.68,6.68,6.67,6.68,60800.0,5.4865,5.4865,5.4783,5.4865,60800.0
2010-05-19 13:20:00,6.67,6.71,6.67,6.69,81200.0,5.4783,5.5112,5.4783,5.4947,81200.0
2010-05-19 13:30:00,6.69,6.69,6.68,6.68,61600.0,5.4947,5.4947,5.4865,5.4865,61600.0
2010-05-19 13:40:00,6.68,6.7,6.68,6.7,79600.0,5.4865,5.5029,5.4865,5.5029,79600.0
2010-05-19 13:50:00,6.7,6.71,6.68,6.69,23200.0,5.5029,5.5112,5.4865,5.4947,23200.0
2010-05-19 14:00:00,6.69,6.71,6.69,6.69,36400.0,5.4947,5.5112,5.4947,5.4947,36400.0
2010-05-19 14:10:00,6.68,6.69,6.66,6.67,40000.0,5.4865,5.4947,5.4701,5.4783,40000.0
2010-05-19 14:20:00,6.67,6.68,6.66,6.68,68400.0,5.4783,5.4865,5.4701,5.4865,68400.0
2010-05-19 14:30:00,6.68,6.68,6.67,6.67,84800.0,5.4865,5.4865,5.4783,5.4783,84800.0
2010-05-19 14:40:00,6.67,6.7,6.67,6.7,64000.0,5.4783,5.5029,5.4783,5.5029,64000.0
2010-05-19 14:50:00,6.7,6.7,6.68,6.68,100000.0,5.5029,5.5029,5.4865,5.4865,100000.0
2010-05-19 15:00:00,6.68,6.69,6.65,6.65,99600.0,5.4865,5.4947,5.4619,5.4619,99600.0
2010-05-19 15:10:00,6.65,6.66,6.65,6.66,106400.0,5.4619,5.4701,5.4619,5.4701,106400.0
2010-05-19 15:20:00,6.66,6.68,6.65,6.68,130800.0,5.4701,5.4865,5.4619,5.4865,130800.0
2010-05-19 15:30:00,6.68,6.7,6.67,6.69,277600.0,5.4865,5.5029,5.4783,5.4947,277600.0
2010-05-19 15:40:00,6.69,6.7,6.68,6.68,246400.0,5.4947,5.5029,5.4865,5.4865,246400.0
2010-05-19 15:50:00,6.68,6.69,6.66,6.66,597200.0,5.4865,5.4947,5.4701,5.4701,597200.0
2010-05-20 09:30:00,6.54,6.59,6.52,6.56,94400.0,5.3715,5.4126,5.3551,5.388,94400.0
2010-05-20 09:40:00,6.55,6.55,6.53,6.55,65200.0,5.3797,5.3797,5.3633,5.3797,65200.0
2010-05-20 09:50:00,6.55,6.57,6.55,6.56,35200.0,5.3797,5.3962,5.3797,5.388,35200.0
2010-05-20 10:00:00,6.56,6.59,6.55,6.57,103200.0,5.388,5.4126,5.3797,5.3962,103200.0
2010-05-20 10:10:00,6.57,6.57,6.51,6.51,114000.0,5.3962,5.3962,5.3469,5.3469,114000.0
2010-05-20 10:20:00,6.51,6.51,6.46,6.5,123600.0,5.3469,5.3469,5.3058,5.3387,123600.0
2010-05-20 10:30:00,6.5,6.52,6.5,6.5,113600.0,5.3387,5.3551,5.3387,5.3387,113600.0
2010-05-20 10:40:00,6.5,6.51,6.49,6.5,119200.0,5.3387,5.3469,5.3305,5.3387,119200.0
2010-05-20 10:50:00,6.5,6.53,6.5,6.5,68800.0,5.3387,5.3633,5.3387,5.3387,68800.0
2010-05-20 11:00:00,6.5,6.53,6.5,6.52,55200.0,5.3387,5.3633,5.3387,5.3551,55200.0
2010-05-20 11:10:00,6.52,6.53,6.49,6.5,186400.0,5.3551,5.3633,5.3305,5.3387,186400.0
2010-05-20 11:20:00,6.5,6.53,6.49,6.53,145200.0,5.3387,5.3633,5.3305,5.3633,145200.0
2010-05-20 11:30:00,6.53,6.53,6.51,6.52,123600.0,5.3633,5.3633,5.3469,5.3551,123600.0
2010-05-20 11:40:00,6.52,6.52,6.51,6.52,98000.0,5.3551,5.3551,5.3469,5.3551,98000.0
2010-05-20 11:50:00,6.52,6.52,6.5,6.5,220800.0,5.3551,5.3551,5.3387,5.3387,220800.0
2010-05-20 12:00:00,6.5,6.51,6.49,6.5,188000.0,5.3387,5.3469,5.3305,5.3387,188000.0
2010-05-20 12:10:00,6.5,6.51,6.48,6.48,136000.0,5.3387,5.3469,5.3223,5.3223,136000.0
2010-05-20 12:20:00,6.48,6.49,6.47,6.48,80800.0,5.3223,5.3305,5.314,5.3223,80800.0
2010-05-20 12:30:00,6.48,6.48,6.47,6.48,52800.0,5.3223,5.3223,5.314,5.3223,52800.0
2010-05-20 12:40:00,6.48,6.49,6.47,6.47,73200.0,5.3223,5.3305,5.314,5.314,73200.0
2010-05-20 12:50:00,6.47,6.47,6.43,6.43,103200.0,5.314,5.314,5.2812,5.2812,103200.0
2010-05-20 13:00:00,6.43,6.46,6.43,6.45,86800.0,5.2812,5.3058,5.2812,5.2976,86800.0
2010-05-20 13:10:00,6.45,6.47,6.45,6.47,72000.0,5.2976,5.314,5.2976,5.314,72000.0
2010-05-20 13:20:00,6.47,6.5,6.46,6.49,117600.0,5.314,5.3387,5.3058,5.3305,117600.0
2010-05-20 13:30:00,6.49,6.51,6.48,6.48,107200.0,5.3305,5.3469,5.3223,5.3223,107200.0
2010-05-20 13:40:00,6.48,6.5,6.48,6.48,146000.0,5.3223,5.3387,5.3223,5.3223,146000.0
2010-05-20 13:50:00,6.48,6.48,6.46,6.47,89600.0,5.3223,5.3223,5.3058,5.314,89600.0
2010-05-20 14:00:00,6.47,6.47,6.44,6.46,152400.0,5.314,5.314,5.2894,5.3058,152400.0
2010-05-20 14:10:00,6.46,6.5,6.46,6.5,110000.0,5.3058,5.3387,5.3058,5.3387,110000.0
2010-05-20 14:20:00,6.5,6.52,6.48,6.49,121600.0,5.3387,5.3551,5.3223,5.3305,121600.0
2010-05-20 14:30:00,6.49,6.52,6.48,6.52,142000.0,5.3305,5.3551,5.3223,5.3551,142000.0
2010-05-20 14:40:00,6.52,6.54,6.5,6.53,166800.0,5.3551,5.3715,5.3387,5.3633,166800.0
2010-05-20 14:50:00,6.52,6.54,6.5,6.5,163200.0,5.3551,5.3715,5.3387,5.3387,163200.0
2010-05-20 15:00:00,6.5,6.52,6.47,6.49,214000.0,5.3387,5.3551,5.314,5.3305,214000.0
2010-05-20 15:10:00,6.48,6.5,6.47,6.48,186800.0,5.3223,5.3387,5.314,5.3223,186800.0
2010-05-20 15:20:00,6.48,6.5,6.47,6.48,241200.0,5.3223,5.3387,5.314,5.3223,241200.0
2010-05-20 15:30:00,6.48,6.49,6.46,6.46,186000.0,5.3223,5.3305,5.3058,5.3058,186000.0
2010-05-20 15:40:00,6.47,6.47,6.42,6.43,430400.0,5.314,5.314,5.273,5.2812,430400.0
2010-05-20 15:50:00,6.43,6.44,6.37,6.38,1084400.0,5.2812,5.2894,5.2319,5.2401,1084400.0
2010-05-21 09:30:00,6.31,6.43,6.3,6.33,1248800.0,5.1826,5.2812,5.1744,5.1991,1248800.0
2010-05-21 09:40:00,6.34,6.37,6.33,6.37,154000.0,5.2073,5.2319,5.1991,5.2319,154000.0
2010-05-21 09:50:00,6.37,6.44,6.37,6.41,165600.0,5.2319,5.2894,5.2319,5.2648,165600.0
2010-05-21 10:00:00,6.4,6.43,6.38,6.42,140800.0,5.2565,5.2812,5.2401,5.273,140800.0
2010-05-21 10:10:00,6.41,6.42,6.38,6.39,184000.0,5.2648,5.273,5.2401,5.2483,184000.0
2010-05-21 10:20:00,6.38,6.39,6.36,6.36,208800.0,5.2401,5.2483,5.2237,5.2237,208800.0
2010-05-21 10:30:00,6.36,6.4,6.36,6.39,273600.0,5.2237,5.2565,5.2237,5.2483,273600.0
2010-05-21 10:40:00,6.39,6.41,6.37,6.38,112000.0,5.2483,5.2648,5.2319,5.2401,112000.0
2010-05-21 10:50:00,6.38,6.39,6.36,6.39,223200.0,5.2401,5.2483,5.2237,5.2483,223200.0
2010-05-21 11:00:00,6.38,6.41,6.38,6.4,84800.0,5.2401,5.2648,5.2401,5.2565,84800.0
2010-05-21 11:10:00,6.39,6.41,6.38,6.41,102400.0,5.2483,5.2648,5.2401,5.2648,102400.0
2010-05-21 11:20:00,6.41,6.43,6.39,6.42,150800.0,5.2648,5.2812,5.2483,5.273,150800.0
2010-05-21 11:30:00,6.42,6.45,6.41,6.45,132000.0,5.273,5.2976,5.2648,5.2976,132000.0
2010-05-21 11:40:00,6.45,6.47,6.44,6.45,92000.0,5.2976,5.314,5.2894,5.2976,92000.0
2010-05-21 11:50:00,6.45,6.47,6.43,6.44,108400.0,5.2976,5.314,5.2812,5.2894,108400.0
2010-05-21 12:00:00,6.44,6.44,6.42,6.43,103600.0,5.2894,5.2894,5.273,5.2812,103600.0
2010-05-21 12:10:00,6.43,6.46,6.42,6.46,87200.0,5.2812,5.3058,5.273,5.3058,87200.0
2010-05-21 12:20:00,6.46,6.47,6.45,6.45,73600.0,5.3058,5.314,5.2976,5.2976,73600.0
2010-05-21 12:30:00,6.45,6.46,6.43,6.45,132000.0,5.2976,5.3058,5.2812,5.2976,132000.0
2010-05-21 12:40:00,6.45,6.45,6.42,6.42,84400.0,5.2976,5.2976,5.273,5.273,84400.0
2010-05-21 12:50:00,6.42,6.44,6.42,6.42,61600.0,5.273,5.2894,5.273,5.273,61600.0
2010-05-21 13:00:00,6.42,6.43,6.41,6.42,86400.0,5.273,5.2812,5.2648,5.273,86400.0
2010-05-21 13:10:00,6.42,6.44,6.42,6.43,92400.0,5.273,5.2894,5.273,5.2812,92400.0
2010-05-21 13:20:00,6.43,6.43,6.41,6.42,95600.0,5.2812,5.2812,5.2648,5.273,95600.0
2010-05-21 13:30:00,6.43,6.44,6.42,6.43,119200.0,5.2812,5.2894,5.273,5.2812,119200.0
2010-05-21 13:40:00,6.43,6.45,6.43,6.43,78000.0,5.2812,5.2976,5.2812,5.2812,78000.0
2010-05-21 13:50:00,6.44,6.44,6.42,6.43,116000.0,5.2894,5.2894,5.273,5.2812,116000.0
2010-05-21 14:00:00,6.43,6.43,6.41,6.42,93600.0,5.2812,5.2812,5.2648,5.273,93600.0
2010-05-21 14:10:00,6.42,6.43,6.41,6.42,98000.0,5.273,5.2812,5.2648,5.273,98000.0
2010-05-21 14:20:00,6.42,6.43,6.41,6.43,178800.0,5.273,5.2812,5.2648,5.2812,178800.0
2010-05-21 14:30:00,6.43,6.43,6.42,6.42,107600.0,5.2812,5.2812,5.273,5.273,107600.0
2010-05-21 14:40:00,6.42,6.43,6.4,6.42,225600.0,5.273,5.2812,5.2565,5.273,225600.0
2010-05-21 14:50:00,6.42,6.43,6.41,6.43,277200.0,5.273,5.2812,5.2648,5.2812,277200.0
2010-05-21 15:00:00,6.43,6.44,6.42,6.42,169200.0,5.2812,5.2894,5.273,5.273,169200.0
2010-05-21 15:10:00,6.42,6.42,6.39,6.4,228400.0,5.273,5.273,5.2483,5.2565,228400.0
2010-05-21 15:20:00,6.4,6.43,6.4,6.41,280000.0,5.2565,5.2812,5.2565,5.2648,280000.0
2010-05-21 15:30:00,6.41,6.42,6.4,6.41,245200.0,5.2648,5.273,5.2565,5.2648,245200.0
2010-05-21 15:40:00,6.41,6.46,6.41,6.44,310800.0,5.2648,5.3058,5.2648,5.2894,310800.0
2010-05-21 15:50:00,6.44,6.48,6.44,6.48,582000.0,5.2894,5.3223,5.2894,5.3223,582000.0
2010-05-24 09:30:00,6.3,6.46,6.3,6.42,265600.0,5.1744,5.3058,5.1744,5.273,265600.0
2010-05-24 09:40:00,6.43,6.43,6.39,6.41,83600.0,5.2812,5.2812,5.2483,5.2648,83600.0
2010-05-24 09:50:00,6.41,6.42,6.39,6.4,35600.0,5.2648,5.273,5.2483,5.2565,35600.0
2010-05-24 10:00:00,6.43,6.45,6.41,6.45,147200.0,5.2812,5.2976,5.2648,5.2976,147200.0
2010-05-24 10:10:00,6.45,6.47,6.44,6.47,134800.0,5.2976,5.314,5.2894,5.314,134800.0
2010-05-24 10:20:00,6.47,6.47,6.45,6.46,98400.0,5.314,5.314,5.2976,5.3058,98400.0
2010-05-24 10:30:00,6.46,6.47,6.46,6.47,28400.0,5.3058,5.314,5.3058,5.314,28400.0
2010-05-24 10:40:00,6.47,6.47,6.45,6.45,66000.0,5.314,5.314,5.2976,5.2976,66000.0
2010-05-24 10:50:00,6.46,6.46,6.45,6.45,54800.0,5.3058,5.3058,5.2976,5.2976,54800.0
2010-05-24 11:00:00,6.45,6.45,6.44,6.44,32000.0,5.2976,5.2976,5.2894,5.2894,32000.0
2010-05-24 11:10:00,6.45,6.45,6.42,6.43,65600.0,5.2976,5.2976,5.273,5.2812,65600.0
2010-05-24 11:20:00,6.43,6.44,6.43,6.44,54800.0,5.2812,5.2894,5.2812,5.2894,54800.0
2010-05-24 11:30:00,6.44,6.45,6.43,6.45,30800.0,5.2894,5.2976,5.2812,5.2976,30800.0
2010-05-24 11:40:00,6.45,6.46,6.45,6.46,48800.0,5.2976,5.3058,5.2976,5.3058,48800.0
2010-05-24 11:50:00,6.46,6.47,6.44,6.46,49200.0,5.3058,5.314,5.2894,5.3058,49200.0
2010-05-24 12:00:00,6.46,6.48,6.46,6.47,38400.0,5.3058,5.3223,5.3058,5.314,38400.0
2010-05-24 12:10:00,6.47,6.48,6.46,6.46,28800.0,5.314,5.3223,5.3058,5.3058,28800.0
2010-05-24 12:20:00,6.47,6.47,6.46,6.47,28400.0,5.314,5.314,5.3058,5.314,28400.0
2010-05-24 12:30:00,6.47,6.47,6.45,6.45,45200.0,5.314,5.314,5.2976,5.2976,45200.0
2010-05-24 12:40:00,6.45,6.46,6.45,6.46,38800.0,5.2976,5.3058,5.2976,5.3058,38800.0
2010-05-24 12:50:00,6.46,6.47,6.46,6.47,22400.0,5.3058,5.314,5.3058,5.314,22400.0
2010-05-24 13:00:00,6.47,6.47,6.45,6.45,44000.0,5.314,5.314,5.2976,5.2976,44000.0
2010-05-24 13:10:00,6.45,6.46,6.45,6.45,32400.0,5.2976,5.3058,5.2976,5.2976,32400.0
2010-05-24 13:20:00,6.45,6.46,6.45,6.45,51600.0,5.2976,5.3058,5.2976,5.2976,51600.0
2010-05-24 13:30:00,6.45,6.46,6.44,6.45,27600.0,5.2976,5.3058,5.2894,5.2976,27600.0
2010-05-24 13:40:00,6.44,6.45,6.43,6.43,76000.0,5.2894,5.2976,5.2812,5.2812,76000.0
2010-05-24 13:50:00,6.43,6.44,6.43,6.44,52000.0,5.2812,5.2894,5.2812,5.2894,52000.0
2010-05-24 14:00:00,6.44,6.44,6.43,6.44,48400.0,5.2894,5.2894,5.2812,5.2894,48400.0
2010-05-24 14:10:00,6.44,6.45,6.44,6.45,46800.0,5.2894,5.2976,5.2894,5.2976,46800.0
2010-05-24 14:20:00,6.45,6.45,6.44,6.45,123600.0,5.2976,5.2976,5.2894,5.2976,123600.0
2010-05-24 14:30:00,6.45,6.46,6.44,6.46,116000.0,5.2976,5.3058,5.2894,5.3058,116000.0
2010-05-24 14:40:00,6.45,6.46,6.43,6.44,47600.0,5.2976,5.3058,5.2812,5.2894,47600.0
2010-05-24 14:50:00,6.44,6.46,6.44,6.45,97600.0,5.2894,5.3058,5.2894,5.2976,97600.0
2010-05-24 15:00:00,6.45,6.45,6.43,6.43,64400.0,5.2976,5.2976,5.2812,5.2812,64400.0
2010-05-24 15:10:00,6.43,6.44,6.42,6.44,141600.0,5.2812,5.2894,5.273,5.2894,141600.0
2010-05-24 15:20:00,6.44,6.45,6.43,6.43,65600.0,5.2894,5.2976,5.2812,5.2812,65600.0
2010-05-24 15:30:00,6.43,6.45,6.43,6.44,120800.0,5.2812,5.2976,5.2812,5.2894,120800.0
2010-05-24 15:40:00,6.45,6.45,6.43,6.43,330800.0,5.2976,5.2976,5.2812,5.2812,330800.0
2010-05-24 15:50:00,6.43,6.43,6.4,6.41,989200.0,5.2812,5.2812,5.2565,5.2648,989200.0
2010-05-25 09:30:00,6.32,6.32,6.25,6.26,94400.0,5.1908,5.1908,5.1333,5.1416,94400.0
2010-05-25 09:40:00,6.25,6.28,6.22,6.27,248800.0,5.1333,5.158,5.1087,5.1498,248800.0
2010-05-25 09:50:00,6.27,6.28,6.25,6.26,118800.0,5.1498,5.158,5.1333,5.1416,118800.0
2010-05-25 10:00:00,6.26,6.31,6.25,6.28,181200.0,5.1416,5.1826,5.1333,5.158,181200.0
2010-05-25 10:10:00,6.28,6.3,6.27,6.29,90000.0,5.158,5.1744,5.1498,5.1662,90000.0
2010-05-25 10:20:00,6.29,6.3,6.27,6.29,194000.0,5.1662,5.1744,5.1498,5.1662,194000.0
2010-05-25 10:30:00,6.29,6.31,6.29,6.3,141200.0,5.1662,5.1826,5.1662,5.1744,141200.0
2010-05-25 10:40:00,6.3,6.3,6.27,6.27,86400.0,5.1744,5.1744,5.1498,5.1498,86400.0
2010-05-25 10:50:00,6.28,6.29,6.27,6.29,47200.0,5.158,5.1662,5.1498,5.1662,47200.0
2010-05-25 11:00:00,6.29,6.31,6.28,6.3,124000.0,5.1662,5.1826,5.158,5.1744,124000.0
2010-05-25 11:10:00,6.3,6.31,6.29,6.31,188400.0,5.1744,5.1826,5.1662,5.1826,188400.0
2010-05-25 11:20:00,6.31,6.33,6.3,6.32,142400.0,5.1826,5.1991,5.1744,5.1908,142400.0
2010-05-25 11:30:00,6.32,6.32,6.31,6.32,82800.0,5.1908,5.1908,5.1826,5.1908,82800.0
2010-05-25 11:40:00,6.32,6.33,6.31,6.32,97200.0,5.1908,5.1991,5.1826,5.1908,97200.0
2010-05-25 11:50:00,6.32,6.35,6.31,6.35,123600.0,5.1908,5.2155,5.1826,5.2155,123600.0
2010-05-25 12:00:00,6.35,6.37,6.35,6.35,83200.0,5.2155,5.2319,5.2155,5.2155,83200.0
2010-05-25 12:10:00,6.35,6.36,6.35,6.35,76400.0,5.2155,5.2237,5.2155,5.2155,76400.0
2010-05-25 12:20:00,6.34,6.35,6.33,6.33,47200.0,5.2073,5.2155,5.1991,5.1991,47200.0
2010-05-25 12:30:00,6.33,6.33,6.32,6.32,48800.0,5.1991,5.1991,5.1908,5.1908,48800.0
2010-05-25 12:40:00,6.32,6.32,6.31,6.32,73200.0,5.1908,5.1908,5.1826,5.1908,73200.0
2010-05-25 12:50:00,6.32,6.33,6.31,6.32,36400.0,5.1908,5.1991,5.1826,5.1908,36400.0
2010-05-25 13:00:00,6.32,6.32,6.31,6.31,62000.0,5.1908,5.1908,5.1826,5.1826,62000.0
2010-05-25 13:10:00,6.31,6.31,6.3,6.31,50800.0,5.1826,5.1826,5.1744,5.1826,50800.0
2010-05-25 13:20:00,6.31,6.32,6.31,6.32,52400.0,5.1826,5.1908,5.1826,5.1908,52400.0
2010-05-25 13:30:00,6.32,6.32,6.3,6.31,46000.0,5.1908,5.1908,5.1744,5.1826,46000.0
2010-05-25 13:40:00,6.31,6.31,6.3,6.3,74400.0,5.1826,5.1826,5.1744,5.1744,74400.0
2010-05-25 13:50:00,6.3,6.31,6.3,6.31,76000.0,5.1744,5.1826,5.1744,5.1826,76000.0
2010-05-25 14:00:00,6.3,6.32,6.29,6.31,81600.0,5.1744,5.1908,5.1662,5.1826,81600.0
2010-05-25 14:10:00,6.31,6.34,6.31,6.34,50000.0,5.1826,5.2073,5.1826,5.2073,50000.0
2010-05-25 14:20:00,6.34,6.34,6.32,6.33,68800.0,5.2073,5.2073,5.1908,5.1991,68800.0
2010-05-25 14:30:00,6.33,6.34,6.32,6.33,84000.0,5.1991,5.2073,5.1908,5.1991,84000.0
2010-05-25 14:40:00,6.32,6.36,6.32,6.36,102800.0,5.1908,5.2237,5.1908,5.2237,102800.0
2010-05-25 14:50:00,6.36,6.37,6.34,6.34,137200.0,5.2237,5.2319,5.2073,5.2073,137200.0
2010-05-25 15:00:00,6.34,6.36,6.34,6.36,148800.0,5.2073,5.2237,5.2073,5.2237,148800.0
2010-05-25 15:10:00,6.36,6.36,6.34,6.34,119600.0,5.2237,5.2237,5.2073,5.2073,119600.0
2010-05-25 15:20:00,6.35,6.38,6.34,6.38,263200.0,5.2155,5.2401,5.2073,5.2401,263200.0
2010-05-25 15:30:00,6.38,6.4,6.38,6.38,327600.0,5.2401,5.2565,5.2401,5.2401,327600.0
2010-05-25 15:40:00,6.38,6.4,6.38,6.39,384800.0,5.2401,5.2565,5.2401,5.2483,384800.0
2010-05-25 15:50:00,6.39,6.4,6.37,6.4,444400.0,5.2483,5.2565,5.2319,5.2565,444400.0
2010-05-26 09:30:00,6.36,6.46,6.36,6.45,113200.0,5.2237,5.3058,5.2237,5.2976,113200.0
2010-05-26 09:40:00,6.45,6.46,6.42,6.43,98400.0,5.2976,5.3058,5.273,5.2812,98400.0
2010-05-26 09:50:00,6.42,6.47,6.42,6.47,85600.0,5.273,5.314,5.273,5.314,85600.0
2010-05-26 10:00:00,6.47,6.49,6.46,6.49,154400.0,5.314,5.3305,5.3058,5.3305,154400.0
2010-05-26 10:10:00,6.49,6.51,6.49,6.51,127600.0,5.3305,5.3469,5.3305,5.3469,127600.0
2010-05-26 10:20:00,6.51,6.51,6.5,6.5,80400.0,5.3469,5.3469,5.3387,5.3387,80400.0
2010-05-26 10:30:00,6.5,6.52,6.49,6.52,68400.0,5.3387,5.3551,5.3305,5.3551,68400.0
2010-05-26 10:40:00,6.52,6.53,6.52,6.52,108400.0,5.3551,5.3633,5.3551,5.3551,108400.0
2010-05-26 10:50:00,6.52,6.52,6.48,6.49,52400.0,5.3551,5.3551,5.3223,5.3305,52400.0
2010-05-26 11:00:00,6.49,6.49,6.47,6.49,56800.0,5.3305,5.3305,5.314,5.3305,56800.0
2010-05-26 11:10:00,6.49,6.5,6.48,6.5,34800.0,5.3305,5.3387,5.3223,5.3387,34800.0
2010-05-26 11:20:00,6.5,6.5,6.46,6.46,53600.0,5.3387,5.3387,5.3058,5.3058,53600.0
2010-05-26 11:30:00,6.45,6.47,6.45,6.47,52000.0,5.2976,5.314,5.2976,5.314,52000.0
2010-05-26 11:40:00,6.46,6.47,6.45,6.46,49200.0,5.3058,5.314,5.2976,5.3058,49200.0
2010-05-26 11:50:00,6.46,6.48,6.46,6.48,59600.0,5.3058,5.3223,5.3058,5.3223,59600.0
2010-05-26 12:00:00,6.47,6.5,6.47,6.5,42000.0,5.314,5.3387,5.314,5.3387,42000.0
2010-05-26 12:10:00,6.5,6.51,6.49,6.5,32000.0,5.3387,5.3469,5.3305,5.3387,32000.0
2010-05-26 12:20:00,6.5,6.51,6.48,6.49,54400.0,5.3387,5.3469,5.3223,5.3305,54400.0
2010-05-26 12:30:00,6.49,6.5,6.49,6.5,71600.0,5.3305,5.3387,5.3305,5.3387,71600.0
2010-05-26 12:40:00,6.5,6.5,6.47,6.48,68400.0,5.3387,5.3387,5.314,5.3223,68400.0
2010-05-26 12:50:00,6.48,6.5,6.48,6.49,42000.0,5.3223,5.3387,5.3223,5.3305,42000.0
2010-05-26 13:00:00,6.5,6.51,6.49,6.51,54800.0,5.3387,5.3469,5.3305,5.3469,54800.0
2010-05-26 13:10:00,6.51,6.51,6.49,6.49,65600.0,5.3469,5.3469,5.3305,5.3305,65600.0
2010-05-26 13:20:00,6.49,6.5,6.49,6.5,98800.0,5.3305,5.3387,5.3305,5.3387,98800.0
2010-05-26 13:30:00,6.5,6.52,6.5,6.51,69600.0,5.3387,5.3551,5.3387,5.3469,69600.0
2010-05-26 13:40:00,6.52,6.52,6.51,6.52,57600.0,5.3551,5.3551,5.3469,5.3551,57600.0
2010-05-26 13:50:00,6.52,6.52,6.5,6.5,101600.0,5.3551,5.3551,5.3387,5.3387,101600.0
2010-05-26 14:00:00,6.51,6.51,6.5,6.5,108400.0,5.3469,5.3469,5.3387,5.3387,108400.0
2010-05-26 14:10:00,6.5,6.5,6.48,6.48,128400.0,5.3387,5.3387,5.3223,5.3223,128400.0
2010-05-26 14:20:00,6.48,6.49,6.46,6.48,181200.0,5.3223,5.3305,5.3058,5.3223,181200.0
2010-05-26 14:30:00,6.48,6.48,6.44,6.46,207200.0,5.3223,5.3223,5.2894,5.3058,207200.0
2010-05-26 14:40:00,6.46,6.47,6.43,6.44,195600.0,5.3058,5.314,5.2812,5.2894,195600.0
2010-05-26 14:50:00,6.44,6.44,6.42,6.44,164000.0,5.2894,5.2894,5.273,5.2894,164000.0
2010-05-26 15:00:00,6.44,6.46,6.43,6.43,132400.0,5.2894,5.3058,5.2812,5.2812,132400.0
2010-05-26 15:10:00,6.43,6.45,6.43,6.43,126800.0,5.2812,5.2976,5.2812,5.2812,126800.0
2010-05-26 15:20:00,6.43,6.44,6.36,6.38,373200.0,5.2812,5.2894,5.2237,5.2401,373200.0
2010-05-26 15:30:00,6.38,6.4,6.37,6.39,368800.0,5.2401,5.2565,5.2319,5.2483,368800.0
2010-05-26 15:40:00,6.4,6.42,6.39,6.4,330400.0,5.2565,5.273,5.2483,5.2565,330400.0
2010-05-26 15:50:00,6.4,6.41,6.39,6.39,542800.0,5.2565,5.2648,5.2483,5.2483,542800.0
2010-05-27 09:30:00,6.5,6.54,6.48,6.5,171600.0,5.3387,5.3715,5.3223,5.3387,171600.0
2010-05-27 09:40:00,6.5,6.51,6.49,6.49,84800.0,5.3387,5.3469,5.3305,5.3305,84800.0
2010-05-27 09:50:00,6.49,6.49,6.45,6.47,190800.0,5.3305,5.3305,5.2976,5.314,190800.0
2010-05-27 10:00:00,6.47,6.48,6.45,6.47,94400.0,5.314,5.3223,5.2976,5.314,94400.0
2010-05-27 10:10:00,6.47,6.48,6.46,6.47,100800.0,5.314,5.3223,5.3058,5.314,100800.0
2010-05-27 10:20:00,6.47,6.49,6.46,6.49,118400.0,5.314,5.3305,5.3058,5.3305,118400.0
2010-05-27 10:30:00,6.49,6.5,6.48,6.48,144400.0,5.3305,5.3387,5.3223,5.3223,144400.0
2010-05-27 10:40:00,6.48,6.49,6.47,6.48,43200.0,5.3223,5.3305,5.314,5.3223,43200.0
2010-05-27 10:50:00,6.48,6.49,6.48,6.48,82400.0,5.3223,5.3305,5.3223,5.3223,82400.0
2010-05-27 11:00:00,6.48,6.48,6.47,6.47,94000.0,5.3223,5.3223,5.314,5.314,94000.0
2010-05-27 11:10:00,6.47,6.47,6.46,6.47,81200.0,5.314,5.314,5.3058,5.314,81200.0
2010-05-27 11:20:00,6.47,6.47,6.46,6.47,78400.0,5.314,5.314,5.3058,5.314,78400.0
2010-05-27 11:30:00,6.47,6.47,6.45,6.45,72800.0,5.314,5.314,5.2976,5.2976,72800.0
2010-05-27 11:40:00,6.45,6.46,6.44,6.45,45600.0,5.2976,5.3058,5.2894,5.2976,45600.0
2010-05-27 11:50:00,6.45,6.46,6.45,6.46,62400.0,5.2976,5.3058,5.2976,5.3058,62400.0
2010-05-27 12:00:00,6.46,6.47,6.45,6.46,40800.0,5.3058,5.314,5.2976,5.3058,40800.0
2010-05-27 12:10:00,6.46,6.47,6.46,6.46,86000.0,5.3058,5.314,5.3058,5.3058,86000.0
2010-05-27 12:20:00,6.46,6.47,6.45,6.46,74800.0,5.3058,5.314,5.2976,5.3058,74800.0
2010-05-27 12:30:00,6.46,6.46,6.45,6.46,63200.0,5.3058,5.3058,5.2976,5.3058,63200.0
2010-05-27 12:40:00,6.46,6.47,6.45,6.47,67600.0,5.3058,5.314,5.2976,5.314,67600.0
2010-05-27 12:50:00,6.47,6.48,6.46,6.47,102000.0,5.314,5.3223,5.3058,5.314,102000.0
2010-05-27 13:00:00,6.47,6.48,6.46,6.47,173200.0,5.314,5.3223,5.3058,5.314,173200.0
2010-05-27 13:10:00,6.47,6.49,6.47,6.48,91200.0,5.314,5.3305,5.314,5.3223,91200.0
2010-05-27 13:20:00,6.48,6.49,6.48,6.48,62000.0,5.3223,5.3305,5.3223,5.3223,62000.0
2010-05-27 13:30:00,6.48,6.5,6.48,6.49,90400.0,5.3223,5.3387,5.3223,5.3305,90400.0
2010-05-27 13:40:00,6.49,6.49,6.48,6.49,45600.0,5.3305,5.3305,5.3223,5.3305,45600.0
2010-05-27 13:50:00,6.49,6.49,6.48,6.48,42800.0,5.3305,5.3305,5.3223,5.3223,42800.0
2010-05-27 14:00:00,6.48,6.49,6.48,6.49,110000.0,5.3223,5.3305,5.3223,5.3305,110000.0
2010-05-27 14:10:00,6.49,6.5,6.49,6.5,60400.0,5.3305,5.3387,5.3305,5.3387,60400.0
2010-05-27 14:20:00,6.5,6.51,6.5,6.51,57200.0,5.3387,5.3469,5.3387,5.3469,57200.0
2010-05-27 14:30:00,6.51,6.51,6.5,6.51,48400.0,5.3469,5.3469,5.3387,5.3469,48400.0
2010-05-27 14:40:00,6.51,6.51,6.5,6.5,53200.0,5.3469,5.3469,5.3387,5.3387,53200.0
2010-05-27 14:50:00,6.5,6.5,6.49,6.5,41600.0,5.3387,5.3387,5.3305,5.3387,41600.0
2010-05-27 15:00:00,6.5,6.51,6.5,6.5,93200.0,5.3387,5.3469,5.3387,5.3387,93200.0
2010-05-27 15:10:00,6.5,6.52,6.5,6.51,102000.0,5.3387,5.3551,5.3387,5.3469,102000.0
2010-05-27 15:20:00,6.51,6.51,6.49,6.51,92400.0,5.3469,5.3469,5.3305,5.3469,92400.0
2010-05-27 15:30:00,6.5,6.51,6.5,6.51,130000.0,5.3387,5.3469,5.3387,5.3469,130000.0
2010-05-27 15:40:00,6.51,6.52,6.51,6.52,180000.0,5.3469,5.3551,5.3469,5.3551,180000.0
2010-05-27 15:50:00,6.52,6.56,6.52,6.56,636400.0,5.3551,5.388,5.3551,5.388,636400.0
2010-05-28 09:30:00,6.55,6.57,6.5,6.52,116800.0,5.3797,5.3962,5.3387,5.3551,116800.0
2010-05-28 09:40:00,6.51,6.51,6.48,6.5,46400.0,5.3469,5.3469,5.3223,5.3387,46400.0
2010-05-28 09:50:00,6.5,6.53,6.49,6.53,130800.0,5.3387,5.3633,5.3305,5.3633,130800.0
2010-05-28 10:00:00,6.53,6.55,6.52,6.54,74000.0,5.3633,5.3797,5.3551,5.3715,74000.0
2010-05-28 10:10:00,6.54,6.55,6.53,6.53,85200.0,5.3715,5.3797,5.3633,5.3633,85200.0
2010-05-28 10:20:00,6.54,6.54,6.52,6.53,94400.0,5.3715,5.3715,5.3551,5.3633,94400.0
2010-05-28 10:30:00,6.53,6.55,6.53,6.53,61200.0,5.3633,5.3797,5.3633,5.3633,61200.0
2010-05-28 10:40:00,6.53,6.54,6.5,6.5,105200.0,5.3633,5.3715,5.3387,5.3387,105200.0
2010-05-28 10:50:00,6.5,6.51,6.5,6.5,57600.0,5.3387,5.3469,5.3387,5.3387,57600.0
2010-05-28 11:00:00,6.5,6.51,6.49,6.5,70000.0,5.3387,5.3469,5.3305,5.3387,70000.0
2010-05-28 11:10:00,6.5,6.5,6.48,6.48,54400.0,5.3387,5.3387,5.3223,5.3223,54400.0
2010-05-28 11:20:00,6.48,6.48,6.47,6.48,48000.0,5.3223,5.3223,5.314,5.3223,48000.0
2010-05-28 11:30:00,6.48,6.49,6.48,6.49,36800.0,5.3223,5.3305,5.3223,5.3305,36800.0
2010-05-28 11:40:00,6.49,6.51,6.49,6.51,28400.0,5.3305,5.3469,5.3305,5.3469,28400.0
2010-05-28 11:50:00,6.51,6.51,6.5,6.5,71600.0,5.3469,5.3469,5.3387,5.3387,71600.0
2010-05-28 12:00:00,6.5,6.51,6.5,6.51,40800.0,5.3387,5.3469,5.3387,5.3469,40800.0
2010-05-28 12:10:00,6.51,6.52,6.51,6.52,25200.0,5.3469,5.3551,5.3469,5.3551,25200.0
2010-05-28 12:20:00,6.52,6.53,6.52,6.53,20400.0,5.3551,5.3633,5.3551,5.3633,20400.0
2010-05-28 12:30:00,6.52,6.53,6.47,6.47,171600.0,5.3551,5.3633,5.314,5.314,171600.0
2010-05-28 12:40:00,6.47,6.5,6.46,6.48,290400.0,5.314,5.3387,5.3058,5.3223,290400.0
2010-05-28 12:50:00,6.48,6.49,6.47,6.48,103600.0,5.3223,5.3305,5.314,5.3223,103600.0
2010-05-28 13:00:00,6.49,6.5,6.48,6.48,59200.0,5.3305,5.3387,5.3223,5.3223,59200.0
2010-05-28 13:10:00,6.47,6.49,6.47,6.49,44000.0,5.314,5.3305,5.314,5.3305,44000.0
2010-05-28 13:20:00,6.48,6.48,6.47,6.48,102800.0,5.3223,5.3223,5.314,5.3223,102800.0
2010-05-28 13:30:00,6.48,6.48,6.46,6.47,73600.0,5.3223,5.3223,5.3058,5.314,73600.0
2010-05-28 13:40:00,6.47,6.47,6.45,6.46,61200.0,5.314,5.314,5.2976,5.3058,61200.0
2010-05-28 13:50:00,6.46,6.47,6.45,6.45,37600.0,5.3058,5.314,5.2976,5.2976,37600.0
2010-05-28 14:00:00,6.45,6.46,6.43,6.45,82400.0,5.2976,5.3058,5.2812,5.2976,82400.0
2010-05-28 14:10:00,6.45,6.46,6.44,6.46,66400.0,5.2976,5.3058,5.2894,5.3058,66400.0
2010-05-28 14:20:00,6.47,6.48,6.46,6.47,31600.0,5.314,5.3223,5.3058,5.314,31600.0
2010-05-28 14:30:00,6.47,6.49,6.47,6.49,43600.0,5.314,5.3305,5.314,5.3305,43600.0
2010-05-28 14:40:00,6.49,6.52,6.49,6.51,62400.0,5.3305,5.3551,5.3305,5.3469,62400.0
2010-05-28 14:50:00,6.51,6.52,6.5,6.51,56800.0,5.3469,5.3551,5.3387,5.3469,56800.0
2010-05-28 15:00:00,6.5,6.52,6.5,6.51,56400.0,5.3387,5.3551,5.3387,5.3469,56400.0
2010-05-28 15:10:00,6.51,6.53,6.51,6.53,73200.0,5.3469,5.3633,5.3469,5.3633,73200.0
2010-05-28 15:20:00,6.53,6.55,6.53,6.54,80400.0,5.3633,5.3797,5.3633,5.3715,80400.0
2010-05-28 15:30:00,6.54,6.55,6.54,6.54,114400.0,5.3715,5.3797,5.3715,5.3715,114400.0
2010-05-28 15:40:00,6.54,6.55,6.51,6.53,252000.0,5.3715,5.3797,5.3469,5.3633,252000.0
2010-05-28 15:50:00,6.53,6.54,6.5,6.5,466400.0,5.3633,5.3715,5.3387,5.3387,466400.0
2010-06-01 09:30:00,6.46,6.46,6.36,6.36,117600.0,5.3058,5.3058,5.2237,5.2237,117600.0
2010-06-01 09:40:00,6.37,6.42,6.37,6.42,162800.0,5.2319,5.273,5.2319,5.273,162800.0
2010-06-01 09:50:00,6.42,6.45,6.42,6.42,144000.0,5.273,5.2976,5.273,5.273,144000.0
2010-06-01 10:00:00,6.42,6.47,6.42,6.46,110800.0,5.273,5.314,5.273,5.3058,110800.0
2010-06-01 10:10:00,6.46,6.49,6.46,6.49,138800.0,5.3058,5.3305,5.3058,5.3305,138800.0
2010-06-01 10:20:00,6.49,6.53,6.48,6.51,150000.0,5.3305,5.3633,5.3223,5.3469,150000.0
2010-06-01 10:30:00,6.5,6.52,6.5,6.5,68800.0,5.3387,5.3551,5.3387,5.3387,68800.0
2010-06-01 10:40:00,6.5,6.5,6.49,6.49,89600.0,5.3387,5.3387,5.3305,5.3305,89600.0
2010-06-01 10:50:00,6.5,6.5,6.48,6.48,54400.0,5.3387,5.3387,5.3223,5.3223,54400.0
2010-06-01 11:00:00,6.48,6.49,6.48,6.48,74800.0,5.3223,5.3305,5.3223,5.3223,74800.0
2010-06-01 11:10:00,6.48,6.49,6.47,6.47,53200.0,5.3223,5.3305,5.314,5.314,53200.0
2010-06-01 11:20:00,6.47,6.48,6.47,6.48,42400.0,5.314,5.3223,5.314,5.3223,42400.0
2010-06-01 11:30:00,6.48,6.48,6.46,6.47,54800.0,5.3223,5.3223,5.3058,5.314,54800.0
2010-06-01 11:40:00,6.47,6.47,6.44,6.45,55200.0,5.314,5.314,5.2894,5.2976,55200.0
2010-06-01 11:50:00,6.45,6.45,6.43,6.43,62000.0,5.2976,5.2976,5.2812,5.2812,62000.0
2010-06-01 12:00:00,6.43,6.44,6.43,6.43,68400.0,5.2812,5.2894,5.2812,5.2812,68400.0
2010-06-01 12:10:00,6.43,6.45,6.43,6.45,44400.0,5.2812,5.2976,5.2812,5.2976,44400.0
2010-06-01 12:20:00,6.45,6.46,6.44,6.46,34000.0,5.2976,5.3058,5.2894,5.3058,34000.0
2010-06-01 12:30:00,6.45,6.46,6.45,6.46,37600.0,5.2976,5.3058,5.2976,5.3058,37600.0
2010-06-01 12:40:00,6.46,6.46,6.45,6.45,29200.0,5.3058,5.3058,5.2976,5.2976,29200.0
2010-06-01 12:50:00,6.45,6.46,6.43,6.43,36000.0,5.2976,5.3058,5.2812,5.2812,36000.0
2010-06-01 13:00:00,6.43,6.45,6.43,6.45,37600.0,5.2812,5.2976,5.2812,5.2976,37600.0
2010-06-01 13:10:00,6.45,6.48,6.45,6.48,86400.0,5.2976,5.3223,5.2976,5.3223,86400.0
2010-06-01 13:20:00,6.48,6.49,6.47,6.48,50400.0,5.3223,5.3305,5.314,5.3223,50400.0
2010-06-01 13:30:00,6.48,6.49,6.48,6.48,50800.0,5.3223,5.3305,5.3223,5.3223,50800.0
2010-06-01 13:40:00,6.48,6.49,6.47,6.48,46000.0,5.3223,5.3305,5.314,5.3223,46000.0
2010-06-01 13:50:00,6.48,6.48,6.45,6.45,74000.0,5.3223,5.3223,5.2976,5.2976,74000.0
2010-06-01 14:00:00,6.45,6.45,6.42,6.43,156400.0,5.2976,5.2976,5.273,5.2812,156400.0
2010-06-01 14:10:00,6.43,6.44,6.43,6.44,85200.0,5.2812,5.2894,5.2812,5.2894,85200.0
2010-06-01 14:20:00,6.44,6.45,6.43,6.45,73600.0,5.2894,5.2976,5.2812,5.2976,73600.0
2010-06-01 14:30:00,6.45,6.46,6.45,6.45,83600.0,5.2976,5.3058,5.2976,5.2976,83600.0
2010-06-01 14:40:00,6.45,6.47,6.45,6.46,66800.0,5.2976,5.314,5.2976,5.3058,66800.0
2010-06-01 14:50:00,6.46,6.46,6.43,6.44,80000.0,5.3058,5.3058,5.2812,5.2894,80000.0
2010-06-01 15:00:00,6.45,6.45,6.43,6.44,214800.0,5.2976,5.2976,5.2812,5.2894,214800.0
2010-06-01 15:10:00,6.44,6.45,6.42,6.42,123200.0,5.2894,5.2976,5.273,5.273,123200.0
2010-06-01 15:20:00,6.42,6.43,6.4,6.41,367600.0,5.273,5.2812,5.2565,5.2648,367600.0
2010-06-01 15:30:00,6.41,6.43,6.4,6.42,150800.0,5.2648,5.2812,5.2565,5.273,150800.0
2010-06-01 15:40:00,6.42,6.42,6.38,6.38,270400.0,5.273,5.273,5.2401,5.2401,270400.0
2010-06-01 15:50:00,6.38,6.38,6.34,6.34,689600.0,5.2401,5.2401,5.2073,5.2073,689600.0
2010-06-02 09:30:00,6.33,6.37,6.31,6.32,206000.0,5.1991,5.2319,5.1826,5.1908,206000.0
2010-06-02 09:40:00,6.32,6.33,6.3,6.33,130400.0,5.1908,5.1991,5.1744,5.1991,130400.0
2010-06-02 09:50:00,6.33,6.33,6.32,6.33,118400.0,5.1991,5.1991,5.1908,5.1991,118400.0
2010-06-02 10:00:00,6.33,6.39,6.33,6.37,121600.0,5.1991,5.2483,5.1991,5.2319,121600.0
2010-06-02 10:10:00,6.38,6.39,6.37,6.38,126400.0,5.2401,5.2483,5.2319,5.2401,126400.0
2010-06-02 10:20:00,6.39,6.4,6.39,6.39,72800.0,5.2483,5.2565,5.2483,5.2483,72800.0
2010-06-02 10:30:00,6.39,6.4,6.39,6.39,68800.0,5.2483,5.2565,5.2483,5.2483,68800.0
2010-06-02 10:40:00,6.39,6.39,6.36,6.37,81600.0,5.2483,5.2483,5.2237,5.2319,81600.0
2010-06-02 10:50:00,6.37,6.38,6.36,6.38,52400.0,5.2319,5.2401,5.2237,5.2401,52400.0
2010-06-02 11:00:00,6.38,6.39,6.37,6.39,39600.0,5.2401,5.2483,5.2319,5.2483,39600.0
2010-06-02 11:10:00,6.39,6.4,6.38,6.38,47200.0,5.2483,5.2565,5.2401,5.2401,47200.0
2010-06-02 11:20:00,6.39,6.4,6.38,6.38,73600.0,5.2483,5.2565,5.2401,5.2401,73600.0
2010-06-02 11:30:00,6.38,6.39,6.38,6.38,37600.0,5.2401,5.2483,5.2401,5.2401,37600.0
2010-06-02 11:40:00,6.38,6.4,6.38,6.4,52800.0,5.2401,5.2565,5.2401,5.2565,52800.0
2010-06-02 11:50:00,6.4,6.41,6.4,6.41,37600.0,5.2565,5.2648,5.2565,5.2648,37600.0
2010-06-02 12:00:00,6.41,6.42,6.4,6.4,35200.0,5.2648,5.273,5.2565,5.2565,35200.0
2010-06-02 12:10:00,6.4,6.41,6.4,6.4,31600.0,5.2565,5.2648,5.2565,5.2565,31600.0
2010-06-02 12:20:00,6.4,6.4,6.39,6.39,60000.0,5.2565,5.2565,5.2483,5.2483,60000.0
2010-06-02 12:30:00,6.39,6.39,6.39,6.39,22000.0,5.2483,5.2483,5.2483,5.2483,22000.0
2010-06-02 12:40:00,6.39,6.4,6.39,6.4,44400.0,5.2483,5.2565,5.2483,5.2565,44400.0
2010-06-02 12:50:00,6.39,6.4,6.39,6.4,42800.0,5.2483,5.2565,5.2483,5.2565,42800.0
2010-06-02 13:00:00,6.4,6.41,6.4,6.41,54000.0,5.2565,5.2648,5.2565,5.2648,54000.0
2010-06-02 13:10:00,6.4,6.41,6.4,6.4,41200.0,5.2565,5.2648,5.2565,5.2565,41200.0
2010-06-02 13:20:00,6.4,6.4,6.4,6.4,52000.0,5.2565,5.2565,5.2565,5.2565,52000.0
2010-06-02 13:30:00,6.4,6.41,6.4,6.4,40800.0,5.2565,5.2648,5.2565,5.2565,40800.0
2010-06-02 13:40:00,6.4,6.4,6.39,6.39,46400.0,5.2565,5.2565,5.2483,5.2483,46400.0
2010-06-02 13:50:00,6.39,6.39,6.38,6.39,39600.0,5.2483,5.2483,5.2401,5.2483,39600.0
2010-06-02 14:00:00,6.39,6.39,6.38,6.39,35200.0,5.2483,5.2483,5.2401,5.2483,35200.0
2010-06-02 14:10:00,6.39,6.39,6.37,6.37,42000.0,5.2483,5.2483,5.2319,5.2319,42000.0
2010-06-02 14:20:00,6.37,6.39,6.37,6.38,70800.0,5.2319,5.2483,5.2319,5.2401,70800.0
2010-06-02 14:30:00,6.38,6.39,6.38,6.39,66400.0,5.2401,5.2483,5.2401,5.2483,66400.0
2010-06-02 14:40:00,6.39,6.41,6.39,6.41,70000.0,5.2483,5.2648,5.2483,5.2648,70000.0
2010-06-02 14:50:00,6.41,6.43,6.41,6.42,110000.0,5.2648,5.2812,5.2648,5.273,110000.0
2010-06-02 15:00:00,6.42,6.43,6.42,6.43,102000.0,5.273,5.2812,5.273,5.2812,102000.0
2010-06-02 15:10:00,6.43,6.45,6.43,6.43,115200.0,5.2812,5.2976,5.2812,5.2812,115200.0
2010-06-02 15:20:00,6.43,6.45,6.43,6.45,106000.0,5.2812,5.2976,5.2812,5.2976,106000.0
2010-06-02 15:30:00,6.45,6.45,6.42,6.43,128000.0,5.2976,5.2976,5.273,5.2812,128000.0
2010-06-02 15:40:00,6.43,6.43,6.42,6.43,149600.0,5.2812,5.2812,5.273,5.2812,149600.0
2010-06-02 15:50:00,6.43,6.47,6.43,6.47,475600.0,5.2812,5.314,5.2812,5.314,475600.0
2010-06-03 09:30:00,6.43,6.48,6.42,6.46,208000.0,5.2812,5.3223,5.273,5.3058,208000.0
2010-06-03 09:40:00,6.46,6.46,6.44,6.46,272800.0,5.3058,5.3058,5.2894,5.3058,272800.0
2010-06-03 09:50:00,6.46,6.49,6.46,6.49,90400.0,5.3058,5.3305,5.3058,5.3305,90400.0
2010-06-03 10:00:00,6.49,6.49,6.45,6.47,178400.0,5.3305,5.3305,5.2976,5.314,178400.0
2010-06-03 10:10:00,6.47,6.48,6.46,6.47,74400.0,5.314,5.3223,5.3058,5.314,74400.0
2010-06-03 10:20:00,6.47,6.47,6.45,6.45,82000.0,5.314,5.314,5.2976,5.2976,82000.0
2010-06-03 10:30:00,6.45,6.46,6.44,6.45,80800.0,5.2976,5.3058,5.2894,5.2976,80800.0
2010-06-03 10:40:00,6.46,6.47,6.45,6.46,85600.0,5.3058,5.314,5.2976,5.3058,85600.0
2010-06-03 10:50:00,6.46,6.48,6.46,6.47,46000.0,5.3058,5.3223,5.3058,5.314,46000.0
2010-06-03 11:00:00,6.47,6.49,6.47,6.48,61200.0,5.314,5.3305,5.314,5.3223,61200.0
2010-06-03 11:10:00,6.48,6.48,6.47,6.47,44400.0,5.3223,5.3223,5.314,5.314,44400.0
2010-06-03 11:20:00,6.47,6.47,6.46,6.47,34800.0,5.314,5.314,5.3058,5.314,34800.0
2010-06-03 11:30:00,6.47,6.48,6.47,6.47,38800.0,5.314,5.3223,5.314,5.314,38800.0
2010-06-03 11:40:00,6.47,6.48,6.46,6.48,52000.0,5.314,5.3223,5.3058,5.3223,52000.0
2010-06-03 11:50:00,6.48,6.48,6.47,6.48,44400.0,5.3223,5.3223,5.314,5.3223,44400.0
2010-06-03 12:00:00,6.48,6.48,6.46,6.47,75200.0,5.3223,5.3223,5.3058,5.314,75200.0
2010-06-03 12:10:00,6.47,6.48,6.46,6.46,49600.0,5.314,5.3223,5.3058,5.3058,49600.0
2010-06-03 12:20:00,6.47,6.47,6.43,6.44,63200.0,5.314,5.314,5.2812,5.2894,63200.0
2010-06-03 12:30:00,6.44,6.45,6.43,6.45,40800.0,5.2894,5.2976,5.2812,5.2976,40800.0
2010-06-03 12:40:00,6.45,6.46,6.45,6.46,53600.0,5.2976,5.3058,5.2976,5.3058,53600.0
2010-06-03 12:50:00,6.46,6.46,6.45,6.46,33600.0,5.3058,5.3058,5.2976,5.3058,33600.0
2010-06-03 13:00:00,6.46,6.46,6.45,6.46,65200.0,5.3058,5.3058,5.2976,5.3058,65200.0
2010-06-03 13:10:00,6.46,6.46,6.46,6.46,45600.0,5.3058,5.3058,5.3058,5.3058,45600.0
2010-06-03 13:20:00,6.46,6.46,6.45,6.45,31600.0,5.3058,5.3058,5.2976,5.2976,31600.0
2010-06-03 13:30:00,6.45,6.46,6.44,6.46,86800.0,5.2976,5.3058,5.2894,5.3058,86800.0
2010-06-03 13:40:00,6.46,6.48,6.46,6.47,60000.0,5.3058,5.3223,5.3058,5.314,60000.0
2010-06-03 13:50:00,6.47,6.48,6.46,6.46,64400.0,5.314,5.3223,5.3058,5.3058,64400.0
2010-06-03 14:00:00,6.46,6.48,6.46,6.48,68000.0,5.3058,5.3223,5.3058,5.3223,68000.0
2010-06-03 14:10:00,6.48,6.49,6.48,6.48,102800.0,5.3223,5.3305,5.3223,5.3223,102800.0
2010-06-03 14:20:00,6.48,6.49,6.48,6.48,61600.0,5.3223,5.3305,5.3223,5.3223,61600.0
2010-06-03 14:30:00,6.48,6.5,6.48,6.5,77200.0,5.3223,5.3387,5.3223,5.3387,77200.0
2010-06-03 14:40:00,6.5,6.51,6.5,6.5,182000.0,5.3387,5.3469,5.3387,5.3387,182000.0
2010-06-03 14:50:00,6.5,6.51,6.5,6.5,62400.0,5.3387,5.3469,5.3387,5.3387,62400.0
2010-06-03 15:00:00,6.5,6.51,6.5,6.51,70000.0,5.3387,5.3469,5.3387,5.3469,70000.0
2010-06-03 15:10:00,6.5,6.51,6.49,6.5,88400.0,5.3387,5.3469,5.3305,5.3387,88400.0
2010-06-03 15:20:00,6.5,6.53,6.5,6.53,92800.0,5.3387,5.3633,5.3387,5.3633,92800.0
2010-06-03 15:30:00,6.52,6.53,6.51,6.53,158000.0,5.3551,5.3633,5.3469,5.3633,158000.0
2010-06-03 15:40:00,6.53,6.53,6.51,6.51,217200.0,5.3633,5.3633,5.3469,5.3469,217200.0
2010-06-03 15:50:00,6.51,6.53,6.51,6.53,397600.0,5.3469,5.3633,5.3469,5.3633,397600.0
2010-06-04 09:30:00,6.41,6.41,6.36,6.37,100000.0,5.2648,5.2648,5.2237,5.2319,100000.0
2010-06-04 09:40:00,6.37,6.38,6.35,6.36,138400.0,5.2319,5.2401,5.2155,5.2237,138400.0
2010-06-04 09:50:00,6.37,6.39,6.36,6.38,81600.0,5.2319,5.2483,5.2237,5.2401,81600.0
2010-06-04 10:00:00,6.38,6.38,6.36,6.37,82800.0,5.2401,5.2401,5.2237,5.2319,82800.0
2010-06-04 10:10:00,6.37,6.39,6.37,6.39,80400.0,5.2319,5.2483,5.2319,5.2483,80400.0
2010-06-04 10:20:00,6.39,6.39,6.37,6.37,102000.0,5.2483,5.2483,5.2319,5.2319,102000.0
2010-06-04 10:30:00,6.37,6.37,6.36,6.37,93600.0,5.2319,5.2319,5.2237,5.2319,93600.0
2010-06-04 10:40:00,6.37,6.37,6.36,6.36,59200.0,5.2319,5.2319,5.2237,5.2237,59200.0
2010-06-04 10:50:00,6.36,6.36,6.35,6.35,63200.0,5.2237,5.2237,5.2155,5.2155,63200.0
2010-06-04 11:00:00,6.35,6.36,6.35,6.36,42000.0,5.2155,5.2237,5.2155,5.2237,42000.0
2010-06-04 11:10:00,6.36,6.36,6.33,6.34,48800.0,5.2237,5.2237,5.1991,5.2073,48800.0
2010-06-04 11:20:00,6.33,6.34,6.32,6.32,76400.0,5.1991,5.2073,5.1908,5.1908,76400.0
2010-06-04 11:30:00,6.32,6.34,6.31,6.33,103200.0,5.1908,5.2073,5.1826,5.1991,103200.0
2010-06-04 11:40:00,6.33,6.35,6.33,6.35,39200.0,5.1991,5.2155,5.1991,5.2155,39200.0
2010-06-04 11:50:00,6.35,6.35,6.34,6.35,47600.0,5.2155,5.2155,5.2073,5.2155,47600.0
2010-06-04 12:00:00,6.34,6.35,6.31,6.31,104800.0,5.2073,5.2155,5.1826,5.1826,104800.0
2010-06-04 12:10:00,6.31,6.33,6.31,6.32,40400.0,5.1826,5.1991,5.1826,5.1908,40400.0
2010-06-04 12:20:00,6.32,6.33,6.32,6.33,24400.0,5.1908,5.1991,5.1908,5.1991,24400.0
2010-06-04 12:30:00,6.33,6.33,6.32,6.32,43600.0,5.1991,5.1991,5.1908,5.1908,43600.0
2010-06-04 12:40:00,6.32,6.32,6.31,6.32,51600.0,5.1908,5.1908,5.1826,5.1908,51600.0
2010-06-04 12:50:00,6.32,6.34,6.32,6.34,75200.0,5.1908,5.2073,5.1908,5.2073,75200.0
2010-06-04 13:00:00,6.34,6.35,6.33,6.35,52400.0,5.2073,5.2155,5.1991,5.2155,52400.0
2010-06-04 13:10:00,6.35,6.35,6.33,6.33,69200.0,5.2155,5.2155,5.1991,5.1991,69200.0
2010-06-04 13:20:00,6.33,6.33,6.32,6.33,71200.0,5.1991,5.1991,5.1908,5.1991,71200.0
2010-06-04 13:30:00,6.32,6.33,6.31,6.32,50800.0,5.1908,5.1991,5.1826,5.1908,50800.0
2010-06-04 13:40:00,6.31,6.33,6.31,6.32,104400.0,5.1826,5.1991,5.1826,5.1908,104400.0
2010-06-04 13:50:00,6.33,6.33,6.3,6.31,75600.0,5.1991,5.1991,5.1744,5.1826,75600.0
2010-06-04 14:00:00,6.31,6.32,6.29,6.29,57200.0,5.1826,5.1908,5.1662,5.1662,57200.0
2010-06-04 14:10:00,6.3,6.3,6.29,6.29,132800.0,5.1744,5.1744,5.1662,5.1662,132800.0
2010-06-04 14:20:00,6.29,6.31,6.28,6.29,77600.0,5.1662,5.1826,5.158,5.1662,77600.0
2010-06-04 14:30:00,6.29,6.29,6.28,6.29,97200.0,5.1662,5.1662,5.158,5.1662,97200.0
2010-06-04 14:40:00,6.28,6.29,6.26,6.26,94000.0,5.158,5.1662,5.1416,5.1416,94000.0
2010-06-04 14:50:00,6.26,6.27,6.25,6.26,125600.0,5.1416,5.1498,5.1333,5.1416,125600.0
2010-06-04 15:00:00,6.25,6.28,6.25,6.27,146000.0,5.1333,5.158,5.1333,5.1498,146000.0
2010-06-04 15:10:00,6.27,6.28,6.26,6.26,208400.0,5.1498,5.158,5.1416,5.1416,208400.0
2010-06-04 15:20:00,6.26,6.27,6.25,6.26,200800.0,5.1416,5.1498,5.1333,5.1416,200800.0
2010-06-04 15:30:00,6.26,6.27,6.25,6.26,166000.0,5.1416,5.1498,5.1333,5.1416,166000.0
2010-06-04 15:40:00,6.26,6.27,6.23,6.26,524400.0,5.1416,5.1498,5.1169,5.1416,524400.0
2010-06-04 15:50:00,6.26,6.26,6.23,6.25,824000.0,5.1416,5.1416,5.1169,5.1333,824000.0
2010-06-07 09:30:00,6.25,6.25,6.2,6.21,201200.0,5.1333,5.1333,5.0923,5.1005,201200.0
2010-06-07 09:40:00,6.21,6.23,6.19,6.23,137600.0,5.1005,5.1169,5.0841,5.1169,137600.0
2010-06-07 09:50:00,6.23,6.26,6.22,6.25,101200.0,5.1169,5.1416,5.1087,5.1333,101200.0
2010-06-07 10:00:00,6.24,6.27,6.24,6.26,170000.0,5.1251,5.1498,5.1251,5.1416,170000.0
2010-06-07 10:10:00,6.26,6.28,6.26,6.26,88400.0,5.1416,5.158,5.1416,5.1416,88400.0
2010-06-07 10:20:00,6.26,6.27,6.25,6.26,105600.0,5.1416,5.1498,5.1333,5.1416,105600.0
2010-06-07 10:30:00,6.25,6.26,6.24,6.25,126000.0,5.1333,5.1416,5.1251,5.1333,126000.0
2010-06-07 10:40:00,6.25,6.26,6.24,6.25,134800.0,5.1333,5.1416,5.1251,5.1333,134800.0
2010-06-07 10:50:00,6.25,6.25,6.21,6.22,213600.0,5.1333,5.1333,5.1005,5.1087,213600.0
2010-06-07 11:00:00,6.22,6.24,6.22,6.24,168800.0,5.1087,5.1251,5.1087,5.1251,168800.0
2010-06-07 11:10:00,6.24,6.24,6.22,6.22,178400.0,5.1251,5.1251,5.1087,5.1087,178400.0
2010-06-07 11:20:00,6.22,6.23,6.21,6.23,105600.0,5.1087,5.1169,5.1005,5.1169,105600.0
2010-06-07 11:30:00,6.23,6.26,6.23,6.25,126800.0,5.1169,5.1416,5.1169,5.1333,126800.0
2010-06-07 11:40:00,6.25,6.26,6.25,6.25,66400.0,5.1333,5.1416,5.1333,5.1333,66400.0
2010-06-07 11:50:00,6.25,6.26,6.25,6.26,56400.0,5.1333,5.1416,5.1333,5.1416,56400.0
2010-06-07 12:00:00,6.26,6.27,6.25,6.27,113600.0,5.1416,5.1498,5.1333,5.1498,113600.0
2010-06-07 12:10:00,6.27,6.27,6.25,6.26,60800.0,5.1498,5.1498,5.1333,5.1416,60800.0
2010-06-07 12:20:00,6.26,6.27,6.25,6.25,86400.0,5.1416,5.1498,5.1333,5.1333,86400.0
2010-06-07 12:30:00,6.25,6.25,6.24,6.25,50800.0,5.1333,5.1333,5.1251,5.1333,50800.0
2010-06-07 12:40:00,6.25,6.26,6.25,6.25,108800.0,5.1333,5.1416,5.1333,5.1333,108800.0
2010-06-07 12:50:00,6.25,6.27,6.25,6.26,199200.0,5.1333,5.1498,5.1333,5.1416,199200.0
2010-06-07 13:00:00,6.26,6.27,6.26,6.26,112800.0,5.1416,5.1498,5.1416,5.1416,112800.0
2010-06-07 13:10:00,6.26,6.27,6.26,6.27,67200.0,5.1416,5.1498,5.1416,5.1498,67200.0
2010-06-07 13:20:00,6.27,6.28,6.26,6.27,98000.0,5.1498,5.158,5.1416,5.1498,98000.0
2010-06-07 13:30:00,6.27,6.27,6.25,6.25,199200.0,5.1498,5.1498,5.1333,5.1333,199200.0
2010-06-07 13:40:00,6.25,6.26,6.24,6.24,149600.0,5.1333,5.1416,5.1251,5.1251,149600.0
2010-06-07 13:50:00,6.24,6.25,6.24,6.25,206400.0,5.1251,5.1333,5.1251,5.1333,206400.0
2010-06-07 14:00:00,6.25,6.25,6.24,6.25,64400.0,5.1333,5.1333,5.1251,5.1333,64400.0
2010-06-07 14:10:00,6.25,6.25,6.23,6.24,77600.0,5.1333,5.1333,5.1169,5.1251,77600.0
2010-06-07 14:20:00,6.24,6.24,6.22,6.24,186400.0,5.1251,5.1251,5.1087,5.1251,186400.0
2010-06-07 14:30:00,6.24,6.25,6.23,6.23,172800.0,5.1251,5.1333,5.1169,5.1169,172800.0
2010-06-07 14:40:00,6.23,6.23,6.2,6.21,98800.0,5.1169,5.1169,5.0923,5.1005,98800.0
2010-06-07 14:50:00,6.21,6.22,6.2,6.22,211200.0,5.1005,5.1087,5.0923,5.1087,211200.0
2010-06-07 15:00:00,6.22,6.25,6.22,6.25,223600.0,5.1087,5.1333,5.1087,5.1333,223600.0
2010-06-07 15:10:00,6.25,6.25,6.22,6.22,216000.0,5.1333,5.1333,5.1087,5.1087,216000.0
2010-06-07 15:20:00,6.22,6.23,6.18,6.18,248400.0,5.1087,5.1169,5.0759,5.0759,248400.0
2010-06-07 15:30:00,6.18,6.2,6.18,6.19,192000.0,5.0759,5.0923,5.0759,5.0841,192000.0
2010-06-07 15:40:00,6.19,6.19,6.17,6.17,329600.0,5.0841,5.0841,5.0676,5.0676,329600.0
2010-06-07 15:50:00,6.17,6.18,6.15,6.16,773600.0,5.0676,5.0759,5.0512,5.0594,773600.0
2010-06-08 09:30:00,6.15,6.18,6.13,6.17,144800.0,5.0512,5.0759,5.0348,5.0676,144800.0
2010-06-08 09:40:00,6.17,6.18,6.16,6.17,105200.0,5.0676,5.0759,5.0594,5.0676,105200.0
2010-06-08 09:50:00,6.16,6.17,6.14,6.15,72400.0,5.0594,5.0676,5.043,5.0512,72400.0
2010-06-08 10:00:00,6.15,6.19,6.15,6.19,148800.0,5.0512,5.0841,5.0512,5.0841,148800.0
2010-06-08 10:10:00,6.19,6.2,6.15,6.16,150400.0,5.0841,5.0923,5.0512,5.0594,150400.0
2010-06-08 10:20:00,6.16,6.17,6.15,6.17,205600.0,5.0594,5.0676,5.0512,5.0676,205600.0
2010-06-08 10:30:00,6.17,6.17,6.15,6.15,190000.0,5.0676,5.0676,5.0512,5.0512,190000.0
2010-06-08 10:40:00,6.15,6.15,6.12,6.14,181600.0,5.0512,5.0512,5.0266,5.043,181600.0
2010-06-08 10:50:00,6.14,6.15,6.12,6.15,95200.0,5.043,5.0512,5.0266,5.0512,95200.0
2010-06-08 11:00:00,6.15,6.15,6.12,6.13,144400.0,5.0512,5.0512,5.0266,5.0348,144400.0
2010-06-08 11:10:00,6.13,6.15,6.12,6.14,212000.0,5.0348,5.0512,5.0266,5.043,212000.0
2010-06-08 11:20:00,6.15,6.19,6.15,6.18,284400.0,5.0512,5.0841,5.0512,5.0759,284400.0
2010-06-08 11:30:00,6.18,6.21,6.18,6.2,215600.0,5.0759,5.1005,5.0759,5.0923,215600.0
2010-06-08 11:40:00,6.2,6.2,6.16,6.18,194000.0,5.0923,5.0923,5.0594,5.0759,194000.0
2010-06-08 11:50:00,6.18,6.2,6.17,6.18,220000.0,5.0759,5.0923,5.0676,5.0759,220000.0
2010-06-08 12:00:00,6.18,6.18,6.16,6.16,226800.0,5.0759,5.0759,5.0594,5.0594,226800.0
2010-06-08 12:10:00,6.16,6.17,6.15,6.16,142000.0,5.0594,5.0676,5.0512,5.0594,142000.0
2010-06-08 12:20:00,6.16,6.17,6.15,6.16,40800.0,5.0594,5.0676,5.0512,5.0594,40800.0
2010-06-08 12:30:00,6.16,6.17,6.16,6.17,68800.0,5.0594,5.0676,5.0594,5.0676,68800.0
2010-06-08 12:40:00,6.18,6.18,6.17,6.18,112400.0,5.0759,5.0759,5.0676,5.0759,112400.0
2010-06-08 12:50:00,6.18,6.19,6.18,6.18,102000.0,5.0759,5.0841,5.0759,5.0759,102000.0
2010-06-08 13:00:00,6.18,6.19,6.16,6.17,122400.0,5.0759,5.0841,5.0594,5.0676,122400.0
2010-06-08 13:10:00,6.17,6.17,6.16,6.17,103200.0,5.0676,5.0676,5.0594,5.0676,103200.0
2010-06-08 13:20:00,6.17,6.17,6.15,6.16,66800.0,5.0676,5.0676,5.0512,5.0594,66800.0
2010-06-08 13:30:00,6.16,6.16,6.12,6.14,199600.0,5.0594,5.0594,5.0266,5.043,199600.0
2010-06-08 13:40:00,6.14,6.15,6.13,6.13,60000.0,5.043,5.0512,5.0348,5.0348,60000.0
2010-06-08 13:50:00,6.13,6.13,6.11,6.13,193600.0,5.0348,5.0348,5.0184,5.0348,193600.0
2010-06-08 14:00:00,6.13,6.15,6.13,6.14,152000.0,5.0348,5.0512,5.0348,5.043,152000.0
2010-06-08 14:10:00,6.14,6.15,6.13,6.15,136000.0,5.043,5.0512,5.0348,5.0512,136000.0
2010-06-08 14:20:00,6.15,6.17,6.15,6.16,143200.0,5.0512,5.0676,5.0512,5.0594,143200.0
2010-06-08 14:30:00,6.16,6.18,6.16,6.17,182800.0,5.0594,5.0759,5.0594,5.0676,182800.0
2010-06-08 14:40:00,6.17,6.18,6.17,6.17,216400.0,5.0676,5.0759,5.0676,5.0676,216400.0
2010-06-08 14:50:00,6.17,6.17,6.14,6.14,220800.0,5.0676,5.0676,5.043,5.043,220800.0
2010-06-08 15:00:00,6.15,6.16,6.14,6.16,222000.0,5.0512,5.0594,5.043,5.0594,222000.0
2010-06-08 15:10:00,6.16,6.16,6.14,6.14,141600.0,5.0594,5.0594,5.043,5.043,141600.0
2010-06-08 15:20:00,6.14,6.17,6.14,6.17,213600.0,5.043,5.0676,5.043,5.0676,213600.0
2010-06-08 15:30:00,6.17,6.19,6.17,6.19,222400.0,5.0676,5.0841,5.0676,5.0841,222400.0
2010-06-08 15:40:00,6.19,6.2,6.18,6.18,406800.0,5.0841,5.0923,5.0759,5.0759,406800.0
2010-06-08 15:50:00,6.18,6.2,6.18,6.19,452000.0,5.0759,5.0923,5.0759,5.0841,452000.0
2010-06-09 09:30:00,6.22,6.22,6.18,6.19,122000.0,5.1087,5.1087,5.0759,5.0841,122000.0
2010-06-09 09:40:00,6.19,6.21,6.16,6.16,139200.0,5.0841,5.1005,5.0594,5.0594,139200.0
2010-06-09 09:50:00,6.17,6.19,6.16,6.18,104400.0,5.0676,5.0841,5.0594,5.0759,104400.0
2010-06-09 10:00:00,6.18,6.19,6.16,6.16,100800.0,5.0759,5.0841,5.0594,5.0594,100800.0
2010-06-09 10:10:00,6.16,6.18,6.16,6.18,58800.0,5.0594,5.0759,5.0594,5.0759,58800.0
2010-06-09 10:20:00,6.18,6.2,6.18,6.19,64800.0,5.0759,5.0923,5.0759,5.0841,64800.0
2010-06-09 10:30:00,6.19,6.19,6.16,6.16,128000.0,5.0841,5.0841,5.0594,5.0594,128000.0
2010-06-09 10:40:00,6.16,6.19,6.16,6.19,89200.0,5.0594,5.0841,5.0594,5.0841,89200.0
2010-06-09 10:50:00,6.19,6.21,6.19,6.2,60800.0,5.0841,5.1005,5.0841,5.0923,60800.0
2010-06-09 11:00:00,6.2,6.23,6.19,6.22,79200.0,5.0923,5.1169,5.0841,5.1087,79200.0
2010-06-09 11:10:00,6.23,6.23,6.21,6.21,92400.0,5.1169,5.1169,5.1005,5.1005,92400.0
2010-06-09 11:20:00,6.22,6.25,6.22,6.25,74000.0,5.1087,5.1333,5.1087,5.1333,74000.0
2010-06-09 11:30:00,6.24,6.25,6.24,6.25,71600.0,5.1251,5.1333,5.1251,5.1333,71600.0
2010-06-09 11:40:00,6.25,6.25,6.23,6.24,49200.0,5.1333,5.1333,5.1169,5.1251,49200.0
2010-06-09 11:50:00,6.24,6.24,6.23,6.24,37600.0,5.1251,5.1251,5.1169,5.1251,37600.0
2010-06-09 12:00:00,6.24,6.24,6.23,6.24,32400.0,5.1251,5.1251,5.1169,5.1251,32400.0
2010-06-09 12:10:00,6.24,6.24,6.24,6.24,46800.0,5.1251,5.1251,5.1251,5.1251,46800.0
2010-06-09 12:20:00,6.24,6.25,6.24,6.25,47600.0,5.1251,5.1333,5.1251,5.1333,47600.0
2010-06-09 12:30:00,6.25,6.25,6.23,6.24,54000.0,5.1333,5.1333,5.1169,5.1251,54000.0
2010-06-09 12:40:00,6.24,6.24,6.23,6.24,30400.0,5.1251,5.1251,5.1169,5.1251,30400.0
2010-06-09 12:50:00,6.24,6.25,6.23,6.23,72000.0,5.1251,5.1333,5.1169,5.1169,72000.0
2010-06-09 13:00:00,6.23,6.23,6.23,6.23,90800.0,5.1169,5.1169,5.1169,5.1169,90800.0
2010-06-09 13:10:00,6.23,6.24,6.23,6.23,100000.0,5.1169,5.1251,5.1169,5.1169,100000.0
2010-06-09 13:20:00,6.23,6.24,6.22,6.23,110000.0,5.1169,5.1251,5.1087,5.1169,110000.0
2010-06-09 13:30:00,6.23,6.23,6.22,6.22,66000.0,5.1169,5.1169,5.1087,5.1087,66000.0
2010-06-09 13:40:00,6.22,6.23,6.22,6.23,62800.0,5.1087,5.1169,5.1087,5.1169,62800.0
2010-06-09 13:50:00,6.23,6.23,6.22,6.23,86400.0,5.1169,5.1169,5.1087,5.1169,86400.0
2010-06-09 14:00:00,6.23,6.23,6.2,6.21,98400.0,5.1169,5.1169,5.0923,5.1005,98400.0
2010-06-09 14:10:00,6.21,6.23,6.21,6.22,130400.0,5.1005,5.1169,5.1005,5.1087,130400.0
2010-06-09 14:20:00,6.22,6.23,6.21,6.23,218400.0,5.1087,5.1169,5.1005,5.1169,218400.0
2010-06-09 14:30:00,6.22,6.23,6.21,6.22,159200.0,5.1087,5.1169,5.1005,5.1087,159200.0
2010-06-09 14:40:00,6.22,6.22,6.2,6.21,246000.0,5.1087,5.1087,5.0923,5.1005,246000.0
2010-06-09 14:50:00,6.21,6.21,6.18,6.18,180000.0,5.1005,5.1005,5.0759,5.0759,180000.0
2010-06-09 15:00:00,6.18,6.2,6.18,6.2,186000.0,5.0759,5.0923,5.0759,5.0923,186000.0
2010-06-09 15:10:00,6.2,6.2,6.16,6.17,229200.0,5.0923,5.0923,5.0594,5.0676,229200.0
2010-06-09 15:20:00,6.16,6.19,6.15,6.18,248400.0,5.0594,5.0841,5.0512,5.0759,248400.0
2010-06-09 15:30:00,6.19,6.19,6.15,6.16,345200.0,5.0841,5.0841,5.0512,5.0594,345200.0
2010-06-09 15:40:00,6.16,6.17,6.15,6.16,277600.0,5.0594,5.0676,5.0512,5.0594,277600.0
2010-06-09 15:50:00,6.15,6.16,6.14,6.16,491200.0,5.0512,5.0594,5.043,5.0594,491200.0
2010-06-10 09:30:00,6.25,6.25,6.23,6.25,176400.0,5.1333,5.1333,5.1169,5.1333,176400.0
2010-06-10 09:40:00,6.25,6.27,6.25,6.27,160000.0,5.1333,5.1498,5.1333,5.1498,160000.0
2010-06-10 09:50:00,6.27,6.32,6.27,6.31,162800.0,5.1498,5.1908,5.1498,5.1826,162800.0
2010-06-10 10:00:00,6.32,6.33,6.3,6.3,96000.0,5.1908,5.1991,5.1744,5.1744,96000.0
2010-06-10 10:10:00,6.31,6.31,6.3,6.31,95600.0,5.1826,5.1826,5.1744,5.1826,95600.0
2010-06-10 10:20:00,6.31,6.31,6.27,6.29,121200.0,5.1826,5.1826,5.1498,5.1662,121200.0
2010-06-10 10:30:00,6.29,6.31,6.29,6.29,63200.0,5.1662,5.1826,5.1662,5.1662,63200.0
2010-06-10 10:40:00,6.29,6.3,6.28,6.3,156400.0,5.1662,5.1744,5.158,5.1744,156400.0
2010-06-10 10:50:00,6.3,6.3,6.28,6.29,118000.0,5.1744,5.1744,5.158,5.1662,118000.0
2010-06-10 11:00:00,6.29,6.3,6.29,6.29,85600.0,5.1662,5.1744,5.1662,5.1662,85600.0
2010-06-10 11:10:00,6.29,6.3,6.29,6.29,66000.0,5.1662,5.1744,5.1662,5.1662,66000.0
2010-06-10 11:20:00,6.29,6.29,6.28,6.28,42800.0,5.1662,5.1662,5.158,5.158,42800.0
2010-06-10 11:30:00,6.28,6.29,6.27,6.28,62400.0,5.158,5.1662,5.1498,5.158,62400.0
2010-06-10 11:40:00,6.27,6.28,6.26,6.27,73600.0,5.1498,5.158,5.1416,5.1498,73600.0
2010-06-10 11:50:00,6.27,6.28,6.27,6.28,34400.0,5.1498,5.158,5.1498,5.158,34400.0
2010-06-10 12:00:00,6.28,6.28,6.25,6.25,128000.0,5.158,5.158,5.1333,5.1333,128000.0
2010-06-10 12:10:00,6.25,6.25,6.24,6.24,155600.0,5.1333,5.1333,5.1251,5.1251,155600.0
2010-06-10 12:20:00,6.24,6.25,6.24,6.25,193200.0,5.1251,5.1333,5.1251,5.1333,193200.0
2010-06-10 12:30:00,6.25,6.26,6.24,6.25,108400.0,5.1333,5.1416,5.1251,5.1333,108400.0
2010-06-10 12:40:00,6.25,6.25,6.23,6.24,79600.0,5.1333,5.1333,5.1169,5.1251,79600.0
2010-06-10 12:50:00,6.24,6.25,6.23,6.24,48400.0,5.1251,5.1333,5.1169,5.1251,48400.0
2010-06-10 13:00:00,6.24,6.24,6.23,6.24,106800.0,5.1251,5.1251,5.1169,5.1251,106800.0
2010-06-10 13:10:00,6.24,6.24,6.23,6.23,122000.0,5.1251,5.1251,5.1169,5.1169,122000.0
2010-06-10 13:20:00,6.23,6.25,6.23,6.25,62000.0,5.1169,5.1333,5.1169,5.1333,62000.0
2010-06-10 13:30:00,6.25,6.26,6.25,6.26,90400.0,5.1333,5.1416,5.1333,5.1416,90400.0
2010-06-10 13:40:00,6.26,6.27,6.26,6.27,58000.0,5.1416,5.1498,5.1416,5.1498,58000.0
2010-06-10 13:50:00,6.27,6.27,6.26,6.26,95200.0,5.1498,5.1498,5.1416,5.1416,95200.0
2010-06-10 14:00:00,6.26,6.26,6.25,6.25,28800.0,5.1416,5.1416,5.1333,5.1333,28800.0
2010-06-10 14:10:00,6.26,6.26,6.25,6.26,135200.0,5.1416,5.1416,5.1333,5.1416,135200.0
2010-06-10 14:20:00,6.26,6.28,6.26,6.27,91200.0,5.1416,5.158,5.1416,5.1498,91200.0
2010-06-10 14:30:00,6.27,6.29,6.27,6.28,99600.0,5.1498,5.1662,5.1498,5.158,99600.0
2010-06-10 14:40:00,6.28,6.3,6.28,6.3,154000.0,5.158,5.1744,5.158,5.1744,154000.0
2010-06-10 14:50:00,6.3,6.3,6.28,6.28,118800.0,5.1744,5.1744,5.158,5.158,118800.0
2010-06-10 15:00:00,6.29,6.29,6.28,6.29,154000.0,5.1662,5.1662,5.158,5.1662,154000.0
2010-06-10 15:10:00,6.29,6.3,6.27,6.3,161600.0,5.1662,5.1744,5.1498,5.1744,161600.0
2010-06-10 15:20:00,6.3,6.31,6.3,6.3,98800.0,5.1744,5.1826,5.1744,5.1744,98800.0
2010-06-10 15:30:00,6.3,6.31,6.3,6.3,99600.0,5.1744,5.1826,5.1744,5.1744,99600.0
2010-06-10 15:40:00,6.3,6.32,6.3,6.32,151200.0,5.1744,5.1908,5.1744,5.1908,151200.0
2010-06-10 15:50:00,6.32,6.34,6.32,6.34,748400.0,5.1908,5.2073,5.1908,5.2073,748400.0
2010-06-11 09:30:00,6.27,6.31,6.23,6.28,120400.0,5.1498,5.1826,5.1169,5.158,120400.0
2010-06-11 09:40:00,6.28,6.29,6.27,6.28,161200.0,5.158,5.1662,5.1498,5.158,161200.0
2010-06-11 09:50:00,6.28,6.32,6.28,6.3,162800.0,5.158,5.1908,5.158,5.1744,162800.0
2010-06-11 10:00:00,6.3,6.32,6.29,6.32,138400.0,5.1744,5.1908,5.1662,5.1908,138400.0
2010-06-11 10:10:00,6.32,6.33,6.3,6.31,130000.0,5.1908,5.1991,5.1744,5.1826,130000.0
2010-06-11 10:20:00,6.31,6.32,6.31,6.31,68400.0,5.1826,5.1908,5.1826,5.1826,68400.0
2010-06-11 10:30:00,6.31,6.32,6.3,6.31,99600.0,5.1826,5.1908,5.1744,5.1826,99600.0
2010-06-11 10:40:00,6.31,6.31,6.3,6.3,60400.0,5.1826,5.1826,5.1744,5.1744,60400.0
2010-06-11 10:50:00,6.3,6.3,6.29,6.29,45200.0,5.1744,5.1744,5.1662,5.1662,45200.0
2010-06-11 11:00:00,6.29,6.29,6.27,6.27,66000.0,5.1662,5.1662,5.1498,5.1498,66000.0
2010-06-11 11:10:00,6.27,6.27,6.26,6.27,88400.0,5.1498,5.1498,5.1416,5.1498,88400.0
2010-06-11 11:20:00,6.26,6.28,6.26,6.27,64000.0,5.1416,5.158,5.1416,5.1498,64000.0
2010-06-11 11:30:00,6.28,6.3,6.28,6.29,50400.0,5.158,5.1744,5.158,5.1662,50400.0
2010-06-11 11:40:00,6.29,6.29,6.28,6.29,82800.0,5.1662,5.1662,5.158,5.1662,82800.0
2010-06-11 11:50:00,6.29,6.29,6.28,6.28,99600.0,5.1662,5.1662,5.158,5.158,99600.0
2010-06-11 12:00:00,6.28,6.28,6.28,6.28,69200.0,5.158,5.158,5.158,5.158,69200.0
2010-06-11 12:10:00,6.28,6.28,6.27,6.27,112800.0,5.158,5.158,5.1498,5.1498,112800.0
2010-06-11 12:20:00,6.27,6.27,6.25,6.25,168400.0,5.1498,5.1498,5.1333,5.1333,168400.0
2010-06-11 12:30:00,6.25,6.26,6.25,6.25,142800.0,5.1333,5.1416,5.1333,5.1333,142800.0
2010-06-11 12:40:00,6.25,6.26,6.25,6.25,138800.0,5.1333,5.1416,5.1333,5.1333,138800.0
2010-06-11 12:50:00,6.25,6.26,6.25,6.25,58000.0,5.1333,5.1416,5.1333,5.1333,58000.0
2010-06-11 13:00:00,6.25,6.26,6.25,6.26,168800.0,5.1333,5.1416,5.1333,5.1416,168800.0
2010-06-11 13:10:00,6.26,6.27,6.26,6.27,47600.0,5.1416,5.1498,5.1416,5.1498,47600.0
2010-06-11 13:20:00,6.27,6.28,6.27,6.27,44400.0,5.1498,5.158,5.1498,5.1498,44400.0
2010-06-11 13:30:00,6.27,6.28,6.26,6.27,74800.0,5.1498,5.158,5.1416,5.1498,74800.0
2010-06-11 13:40:00,6.27,6.27,6.25,6.25,69200.0,5.1498,5.1498,5.1333,5.1333,69200.0
2010-06-11 13:50:00,6.25,6.26,6.25,6.25,41600.0,5.1333,5.1416,5.1333,5.1333,41600.0
2010-06-11 14:00:00,6.25,6.27,6.25,6.27,69200.0,5.1333,5.1498,5.1333,5.1498,69200.0
2010-06-11 14:10:00,6.27,6.27,6.25,6.25,72400.0,5.1498,5.1498,5.1333,5.1333,72400.0
2010-06-11 14:20:00,6.25,6.26,6.25,6.26,89600.0,5.1333,5.1416,5.1333,5.1416,89600.0
2010-06-11 14:30:00,6.26,6.26,6.24,6.24,140800.0,5.1416,5.1416,5.1251,5.1251,140800.0
2010-06-11 14:40:00,6.24,6.26,6.24,6.26,154800.0,5.1251,5.1416,5.1251,5.1416,154800.0
2010-06-11 14:50:00,6.26,6.27,6.25,6.25,127600.0,5.1416,5.1498,5.1333,5.1333,127600.0
2010-06-11 15:00:00,6.25,6.26,6.25,6.26,127200.0,5.1333,5.1416,5.1333,5.1416,127200.0
2010-06-11 15:10:00,6.26,6.27,6.25,6.27,96000.0,5.1416,5.1498,5.1333,5.1498,96000.0
2010-06-11 15:20:00,6.27,6.29,6.27,6.29,112000.0,5.1498,5.1662,5.1498,5.1662,112000.0
2010-06-11 15:30:00,6.29,6.3,6.29,6.3,138000.0,5.1662,5.1744,5.1662,5.1744,138000.0
2010-06-11 15:40:00,6.3,6.33,6.3,6.32,204800.0,5.1744,5.1991,5.1744,5.1908,204800.0
2010-06-11 15:50:00,6.33,6.33,6.32,6.33,634400.0,5.1991,5.1991,5.1908,5.1991,634400.0
2010-06-14 09:30:00,6.38,6.42,6.37,6.37,99600.0,5.2401,5.273,5.2319,5.2319,99600.0
2010-06-14 09:40:00,6.37,6.38,6.36,6.37,63600.0,5.2319,5.2401,5.2237,5.2319,63600.0
2010-06-14 09:50:00,6.37,6.38,6.35,6.37,56400.0,5.2319,5.2401,5.2155,5.2319,56400.0
2010-06-14 10:00:00,6.37,6.38,6.35,6.36,74800.0,5.2319,5.2401,5.2155,5.2237,74800.0
2010-06-14 10:10:00,6.36,6.38,6.36,6.37,106000.0,5.2237,5.2401,5.2237,5.2319,106000.0
2010-06-14 10:20:00,6.38,6.38,6.37,6.38,76800.0,5.2401,5.2401,5.2319,5.2401,76800.0
2010-06-14 10:30:00,6.37,6.37,6.36,6.37,81600.0,5.2319,5.2319,5.2237,5.2319,81600.0
2010-06-14 10:40:00,6.37,6.38,6.36,6.38,64000.0,5.2319,5.2401,5.2237,5.2401,64000.0
2010-06-14 10:50:00,6.38,6.38,6.37,6.38,55200.0,5.2401,5.2401,5.2319,5.2401,55200.0
2010-06-14 11:00:00,6.38,6.39,6.37,6.39,74400.0,5.2401,5.2483,5.2319,5.2483,74400.0
2010-06-14 11:10:00,6.39,6.4,6.38,6.39,103600.0,5.2483,5.2565,5.2401,5.2483,103600.0
2010-06-14 11:20:00,6.38,6.39,6.38,6.39,107600.0,5.2401,5.2483,5.2401,5.2483,107600.0
2010-06-14 11:30:00,6.38,6.39,6.38,6.38,48000.0,5.2401,5.2483,5.2401,5.2401,48000.0
2010-06-14 11:40:00,6.38,6.39,6.38,6.39,42400.0,5.2401,5.2483,5.2401,5.2483,42400.0
2010-06-14 11:50:00,6.39,6.39,6.38,6.38,77600.0,5.2483,5.2483,5.2401,5.2401,77600.0
2010-06-14 12:00:00,6.38,6.39,6.37,6.38,209600.0,5.2401,5.2483,5.2319,5.2401,209600.0
2010-06-14 12:10:00,6.38,6.39,6.37,6.37,52000.0,5.2401,5.2483,5.2319,5.2319,52000.0
2010-06-14 12:20:00,6.37,6.38,6.37,6.38,78000.0,5.2319,5.2401,5.2319,5.2401,78000.0
2010-06-14 12:30:00,6.38,6.38,6.37,6.37,81600.0,5.2401,5.2401,5.2319,5.2319,81600.0
2010-06-14 12:40:00,6.36,6.37,6.36,6.36,92800.0,5.2237,5.2319,5.2237,5.2237,92800.0
2010-06-14 12:50:00,6.36,6.36,6.36,6.36,43600.0,5.2237,5.2237,5.2237,5.2237,43600.0
2010-06-14 13:00:00,6.36,6.36,6.34,6.35,199200.0,5.2237,5.2237,5.2073,5.2155,199200.0
2010-06-14 13:10:00,6.35,6.36,6.34,6.36,118800.0,5.2155,5.2237,5.2073,5.2237,118800.0
2010-06-14 13:20:00,6.36,6.37,6.36,6.36,34000.0,5.2237,5.2319,5.2237,5.2237,34000.0
2010-06-14 13:30:00,6.36,6.36,6.35,6.35,114400.0,5.2237,5.2237,5.2155,5.2155,114400.0
2010-06-14 13:40:00,6.35,6.36,6.35,6.35,75200.0,5.2155,5.2237,5.2155,5.2155,75200.0
2010-06-14 13:50:00,6.35,6.35,6.33,6.33,86800.0,5.2155,5.2155,5.1991,5.1991,86800.0
2010-06-14 14:00:00,6.33,6.34,6.33,6.34,66800.0,5.1991,5.2073,5.1991,5.2073,66800.0
2010-06-14 14:10:00,6.34,6.34,6.32,6.32,102800.0,5.2073,5.2073,5.1908,5.1908,102800.0
2010-06-14 14:20:00,6.32,6.33,6.32,6.33,92800.0,5.1908,5.1991,5.1908,5.1991,92800.0
2010-06-14 14:30:00,6.32,6.32,6.31,6.31,84400.0,5.1908,5.1908,5.1826,5.1826,84400.0
2010-06-14 14:40:00,6.31,6.34,6.31,6.34,112400.0,5.1826,5.2073,5.1826,5.2073,112400.0
2010-06-14 14:50:00,6.33,6.34,6.33,6.34,44400.0,5.1991,5.2073,5.1991,5.2073,44400.0
2010-06-14 15:00:00,6.34,6.35,6.32,6.33,138400.0,5.2073,5.2155,5.1908,5.1991,138400.0
2010-06-14 15:10:00,6.33,6.35,6.33,6.34,126800.0,5.1991,5.2155,5.1991,5.2073,126800.0
2010-06-14 15:20:00,6.34,6.34,6.32,6.33,180000.0,5.2073,5.2073,5.1908,5.1991,180000.0
2010-06-14 15:30:00,6.32,6.32,6.3,6.31,184800.0,5.1908,5.1908,5.1744,5.1826,184800.0
2010-06-14 15:40:00,6.31,6.32,6.29,6.31,204800.0,5.1826,5.1908,5.1662,5.1826,204800.0
2010-06-14 15:50:00,6.31,6.31,6.29,6.3,330800.0,5.1826,5.1826,5.1662,5.1744,330800.0
2010-06-15 09:30:00,6.34,6.37,6.3,6.37,92800.0,5.2073,5.2319,5.1744,5.2319,92800.0
2010-06-15 09:40:00,6.37,6.41,6.37,6.4,54400.0,5.2319,5.2648,5.2319,5.2565,54400.0
2010-06-15 09:50:00,6.4,6.42,6.39,6.41,130400.0,5.2565,5.273,5.2483,5.2648,130400.0
2010-06-15 10:00:00,6.4,6.4,6.38,6.38,93200.0,5.2565,5.2565,5.2401,5.2401,93200.0
2010-06-15 10:10:00,6.38,6.38,6.37,6.37,70800.0,5.2401,5.2401,5.2319,5.2319,70800.0
2010-06-15 10:20:00,6.37,6.39,6.37,6.38,48800.0,5.2319,5.2483,5.2319,5.2401,48800.0
2010-06-15 10:30:00,6.38,6.39,6.38,6.39,65200.0,5.2401,5.2483,5.2401,5.2483,65200.0
2010-06-15 10:40:00,6.39,6.39,6.38,6.39,54000.0,5.2483,5.2483,5.2401,5.2483,54000.0
2010-06-15 10:50:00,6.39,6.4,6.39,6.4,53600.0,5.2483,5.2565,5.2483,5.2565,53600.0
2010-06-15 11:00:00,6.4,6.4,6.39,6.4,23600.0,5.2565,5.2565,5.2483,5.2565,23600.0
2010-06-15 11:10:00,6.4,6.4,6.39,6.4,20400.0,5.2565,5.2565,5.2483,5.2565,20400.0
2010-06-15 11:20:00,6.4,6.4,6.4,6.4,30400.0,5.2565,5.2565,5.2565,5.2565,30400.0
2010-06-15 11:30:00,6.4,6.4,6.38,6.38,57200.0,5.2565,5.2565,5.2401,5.2401,57200.0
2010-06-15 11:40:00,6.38,6.39,6.38,6.39,41200.0,5.2401,5.2483,5.2401,5.2483,41200.0
2010-06-15 11:50:00,6.39,6.41,6.39,6.4,56000.0,5.2483,5.2648,5.2483,5.2565,56000.0
2010-06-15 12:00:00,6.4,6.4,6.4,6.4,28800.0,5.2565,5.2565,5.2565,5.2565,28800.0
2010-06-15 12:10:00,6.4,6.41,6.4,6.41,32400.0,5.2565,5.2648,5.2565,5.2648,32400.0
2010-06-15 12:20:00,6.41,6.41,6.4,6.41,30000.0,5.2648,5.2648,5.2565,5.2648,30000.0
2010-06-15 12:30:00,6.41,6.41,6.4,6.41,32400.0,5.2648,5.2648,5.2565,5.2648,32400.0
2010-06-15 12:40:00,6.4,6.41,6.4,6.4,26800.0,5.2565,5.2648,5.2565,5.2565,26800.0
2010-06-15 12:50:00,6.4,6.41,6.4,6.4,37600.0,5.2565,5.2648,5.2565,5.2565,37600.0
2010-06-15 13:00:00,6.4,6.41,6.39,6.4,63200.0,5.2565,5.2648,5.2483,5.2565,63200.0
2010-06-15 13:10:00,6.4,6.42,6.4,6.42,52800.0,5.2565,5.273,5.2565,5.273,52800.0
2010-06-15 13:20:00,6.42,6.43,6.42,6.43,61600.0,5.273,5.2812,5.273,5.2812,61600.0
2010-06-15 13:30:00,6.43,6.43,6.42,6.42,14400.0,5.2812,5.2812,5.273,5.273,14400.0
2010-06-15 13:40:00,6.42,6.42,6.42,6.42,35600.0,5.273,5.273,5.273,5.273,35600.0
2010-06-15 13:50:00,6.43,6.43,6.42,6.43,24400.0,5.2812,5.2812,5.273,5.2812,24400.0
2010-06-15 14:00:00,6.43,6.44,6.43,6.44,56400.0,5.2812,5.2894,5.2812,5.2894,56400.0
2010-06-15 14:10:00,6.44,6.45,6.43,6.45,64800.0,5.2894,5.2976,5.2812,5.2976,64800.0
2010-06-15 14:20:00,6.45,6.46,6.45,6.45,64000.0,5.2976,5.3058,5.2976,5.2976,64000.0
2010-06-15 14:30:00,6.45,6.45,6.44,6.44,37200.0,5.2976,5.2976,5.2894,5.2894,37200.0
2010-06-15 14:40:00,6.45,6.45,6.44,6.45,44800.0,5.2976,5.2976,5.2894,5.2976,44800.0
2010-06-15 14:50:00,6.45,6.45,6.44,6.45,32400.0,5.2976,5.2976,5.2894,5.2976,32400.0
2010-06-15 15:00:00,6.45,6.46,6.44,6.46,76800.0,5.2976,5.3058,5.2894,5.3058,76800.0
2010-06-15 15:10:00,6.46,6.47,6.46,6.47,101600.0,5.3058,5.314,5.3058,5.314,101600.0
2010-06-15 15:20:00,6.47,6.48,6.47,6.48,91200.0,5.314,5.3223,5.314,5.3223,91200.0
2010-06-15 15:30:00,6.48,6.49,6.47,6.48,176400.0,5.3223,5.3305,5.314,5.3223,176400.0
2010-06-15 15:40:00,6.48,6.49,6.48,6.48,174800.0,5.3223,5.3305,5.3223,5.3223,174800.0
2010-06-15 15:50:00,6.48,6.5,6.48,6.5,502800.0,5.3223,5.3387,5.3223,5.3387,502800.0
2010-06-16 09:30:00,6.47,6.48,6.44,6.48,132800.0,5.314,5.3223,5.2894,5.3223,132800.0
2010-06-16 09:40:00,6.48,6.49,6.47,6.48,58400.0,5.3223,5.3305,5.314,5.3223,58400.0
2010-06-16 09:50:00,6.48,6.48,6.46,6.47,56400.0,5.3223,5.3223,5.3058,5.314,56400.0
2010-06-16 10:00:00,6.47,6.48,6.46,6.46,105600.0,5.314,5.3223,5.3058,5.3058,105600.0
2010-06-16 10:10:00,6.46,6.48,6.46,6.48,97600.0,5.3058,5.3223,5.3058,5.3223,97600.0
2010-06-16 10:20:00,6.47,6.47,6.45,6.46,62000.0,5.314,5.314,5.2976,5.3058,62000.0
2010-06-16 10:30:00,6.45,6.46,6.44,6.45,59200.0,5.2976,5.3058,5.2894,5.2976,59200.0
2010-06-16 10:40:00,6.45,6.46,6.44,6.46,48000.0,5.2976,5.3058,5.2894,5.3058,48000.0
2010-06-16 10:50:00,6.46,6.47,6.45,6.47,49200.0,5.3058,5.314,5.2976,5.314,49200.0
2010-06-16 11:00:00,6.47,6.48,6.46,6.47,98800.0,5.314,5.3223,5.3058,5.314,98800.0
2010-06-16 11:10:00,6.47,6.48,6.47,6.47,36400.0,5.314,5.3223,5.314,5.314,36400.0
2010-06-16 11:20:00,6.47,6.48,6.47,6.47,37200.0,5.314,5.3223,5.314,5.314,37200.0
2010-06-16 11:30:00,6.48,6.48,6.47,6.48,28000.0,5.3223,5.3223,5.314,5.3223,28000.0
2010-06-16 11:40:00,6.48,6.48,6.47,6.47,68000.0,5.3223,5.3223,5.314,5.314,68000.0
2010-06-16 11:50:00,6.47,6.48,6.47,6.48,30800.0,5.314,5.3223,5.314,5.3223,30800.0
2010-06-16 12:00:00,6.48,6.5,6.48,6.49,54000.0,5.3223,5.3387,5.3223,5.3305,54000.0
2010-06-16 12:10:00,6.5,6.5,6.49,6.49,30800.0,5.3387,5.3387,5.3305,5.3305,30800.0
2010-06-16 12:20:00,6.49,6.5,6.49,6.49,51600.0,5.3305,5.3387,5.3305,5.3305,51600.0
2010-06-16 12:30:00,6.49,6.5,6.49,6.49,22000.0,5.3305,5.3387,5.3305,5.3305,22000.0
2010-06-16 12:40:00,6.49,6.49,6.48,6.48,16000.0,5.3305,5.3305,5.3223,5.3223,16000.0
2010-06-16 12:50:00,6.48,6.48,6.47,6.48,26400.0,5.3223,5.3223,5.314,5.3223,26400.0
2010-06-16 13:00:00,6.48,6.48,6.47,6.48,36800.0,5.3223,5.3223,5.314,5.3223,36800.0
2010-06-16 13:10:00,6.48,6.48,6.47,6.47,44400.0,5.3223,5.3223,5.314,5.314,44400.0
2010-06-16 13:20:00,6.48,6.49,6.48,6.49,37200.0,5.3223,5.3305,5.3223,5.3305,37200.0
2010-06-16 13:30:00,6.49,6.49,6.48,6.49,19600.0,5.3305,5.3305,5.3223,5.3305,19600.0
2010-06-16 13:40:00,6.49,6.49,6.48,6.49,18800.0,5.3305,5.3305,5.3223,5.3305,18800.0
2010-06-16 13:50:00,6.49,6.5,6.49,6.49,23200.0,5.3305,5.3387,5.3305,5.3305,23200.0
2010-06-16 14:00:00,6.49,6.51,6.49,6.51,50800.0,5.3305,5.3469,5.3305,5.3469,50800.0
2010-06-16 14:10:00,6.51,6.51,6.5,6.5,31200.0,5.3469,5.3469,5.3387,5.3387,31200.0
2010-06-16 14:20:00,6.5,6.5,6.5,6.5,46000.0,5.3387,5.3387,5.3387,5.3387,46000.0
2010-06-16 14:30:00,6.5,6.51,6.5,6.5,71600.0,5.3387,5.3469,5.3387,5.3387,71600.0
2010-06-16 14:40:00,6.5,6.51,6.49,6.51,51200.0,5.3387,5.3469,5.3305,5.3469,51200.0
2010-06-16 14:50:00,6.51,6.51,6.5,6.5,67600.0,5.3469,5.3469,5.3387,5.3387,67600.0
2010-06-16 15:00:00,6.5,6.5,6.49,6.49,75200.0,5.3387,5.3387,5.3305,5.3305,75200.0
2010-06-16 15:10:00,6.49,6.49,6.47,6.47,72800.0,5.3305,5.3305,5.314,5.314,72800.0
2010-06-16 15:20:00,6.47,6.48,6.46,6.46,79600.0,5.314,5.3223,5.3058,5.3058,79600.0
2010-06-16 15:30:00,6.46,6.48,6.46,6.47,105200.0,5.3058,5.3223,5.3058,5.314,105200.0
2010-06-16 15:40:00,6.48,6.48,6.46,6.48,121600.0,5.3223,5.3223,5.3058,5.3223,121600.0
2010-06-16 15:50:00,6.48,6.48,6.47,6.48,418000.0,5.3223,5.3223,5.314,5.3223,418000.0
2010-06-17 09:30:00,6.49,6.49,6.45,6.46,44400.0,5.3305,5.3305,5.2976,5.3058,44400.0
2010-06-17 09:40:00,6.46,6.46,6.44,6.44,42000.0,5.3058,5.3058,5.2894,5.2894,42000.0
2010-06-17 09:50:00,6.44,6.47,6.44,6.47,58000.0,5.2894,5.314,5.2894,5.314,58000.0
2010-06-17 10:00:00,6.46,6.46,6.43,6.44,85600.0,5.3058,5.3058,5.2812,5.2894,85600.0
2010-06-17 10:10:00,6.45,6.45,6.43,6.43,47200.0,5.2976,5.2976,5.2812,5.2812,47200.0
2010-06-17 10:20:00,6.43,6.44,6.43,6.43,33200.0,5.2812,5.2894,5.2812,5.2812,33200.0
2010-06-17 10:30:00,6.43,6.43,6.42,6.43,101600.0,5.2812,5.2812,5.273,5.2812,101600.0
2010-06-17 10:40:00,6.43,6.43,6.42,6.43,81600.0,5.2812,5.2812,5.273,5.2812,81600.0
2010-06-17 10:50:00,6.43,6.44,6.43,6.43,46400.0,5.2812,5.2894,5.2812,5.2812,46400.0
2010-06-17 11:00:00,6.43,6.44,6.42,6.43,69600.0,5.2812,5.2894,5.273,5.2812,69600.0
2010-06-17 11:10:00,6.44,6.45,6.44,6.44,34000.0,5.2894,5.2976,5.2894,5.2894,34000.0
2010-06-17 11:20:00,6.44,6.45,6.44,6.45,39200.0,5.2894,5.2976,5.2894,5.2976,39200.0
2010-06-17 11:30:00,6.45,6.46,6.45,6.46,31600.0,5.2976,5.3058,5.2976,5.3058,31600.0
2010-06-17 11:40:00,6.46,6.47,6.46,6.47,47600.0,5.3058,5.314,5.3058,5.314,47600.0
2010-06-17 11:50:00,6.47,6.47,6.47,6.47,32000.0,5.314,5.314,5.314,5.314,32000.0
2010-06-17 12:00:00,6.47,6.47,6.46,6.46,40000.0,5.314,5.314,5.3058,5.3058,40000.0
2010-06-17 12:10:00,6.47,6.47,6.46,6.46,36000.0,5.314,5.314,5.3058,5.3058,36000.0
2010-06-17 12:20:00,6.46,6.47,6.46,6.46,48400.0,5.3058,5.314,5.3058,5.3058,48400.0
2010-06-17 12:30:00,6.46,6.46,6.45,6.46,29600.0,5.3058,5.3058,5.2976,5.3058,29600.0
2010-06-17 12:40:00,6.45,6.45,6.45,6.45,32400.0,5.2976,5.2976,5.2976,5.2976,32400.0
2010-06-17 12:50:00,6.45,6.46,6.45,6.46,27600.0,5.2976,5.3058,5.2976,5.3058,27600.0
2010-06-17 13:00:00,6.46,6.46,6.45,6.46,34400.0,5.3058,5.3058,5.2976,5.3058,34400.0
2010-06-17 13:10:00,6.46,6.46,6.46,6.46,32400.0,5.3058,5.3058,5.3058,5.3058,32400.0
2010-06-17 13:20:00,6.46,6.47,6.46,6.47,42000.0,5.3058,5.314,5.3058,5.314,42000.0
2010-06-17 13:30:00,6.47,6.48,6.47,6.48,42800.0,5.314,5.3223,5.314,5.3223,42800.0
2010-06-17 13:40:00,6.48,6.48,6.48,6.48,42800.0,5.3223,5.3223,5.3223,5.3223,42800.0
2010-06-17 13:50:00,6.48,6.5,6.48,6.5,50400.0,5.3223,5.3387,5.3223,5.3387,50400.0
2010-06-17 14:00:00,6.5,6.51,6.49,6.49,54400.0,5.3387,5.3469,5.3305,5.3305,54400.0
2010-06-17 14:10:00,6.49,6.49,6.48,6.48,43200.0,5.3305,5.3305,5.3223,5.3223,43200.0
2010-06-17 14:20:00,6.48,6.49,6.47,6.47,68400.0,5.3223,5.3305,5.314,5.314,68400.0
2010-06-17 14:30:00,6.47,6.47,6.47,6.47,38800.0,5.314,5.314,5.314,5.314,38800.0
2010-06-17 14:40:00,6.47,6.47,6.46,6.46,76800.0,5.314,5.314,5.3058,5.3058,76800.0
2010-06-17 14:50:00,6.46,6.47,6.46,6.46,51200.0,5.3058,5.314,5.3058,5.3058,51200.0
2010-06-17 15:00:00,6.46,6.46,6.45,6.46,83200.0,5.3058,5.3058,5.2976,5.3058,83200.0
2010-06-17 15:10:00,6.46,6.46,6.45,6.45,96800.0,5.3058,5.3058,5.2976,5.2976,96800.0
2010-06-17 15:20:00,6.45,6.46,6.44,6.45,138800.0,5.2976,5.3058,5.2894,5.2976,138800.0
2010-06-17 15:30:00,6.45,6.47,6.45,6.47,103200.0,5.2976,5.314,5.2976,5.314,103200.0
2010-06-17 15:40:00,6.47,6.49,6.47,6.49,132400.0,5.314,5.3305,5.314,5.3305,132400.0
2010-06-17 15:50:00,6.49,6.5,6.49,6.5,451200.0,5.3305,5.3387,5.3305,5.3387,451200.0
2010-06-18 09:30:00,6.51,6.56,6.48,6.55,1620400.0,5.3469,5.388,5.3223,5.3797,1620400.0
2010-06-18 09:40:00,6.55,6.56,6.54,6.54,47600.0,5.3797,5.388,5.3715,5.3715,47600.0
2010-06-18 09:50:00,6.54,6.54,6.51,6.51,46000.0,5.3715,5.3715,5.3469,5.3469,46000.0
2010-06-18 10:00:00,6.52,6.53,6.52,6.53,54800.0,5.3551,5.3633,5.3551,5.3633,54800.0
2010-06-18 10:10:00,6.53,6.53,6.52,6.52,35600.0,5.3633,5.3633,5.3551,5.3551,35600.0
2010-06-18 10:20:00,6.53,6.54,6.52,6.54,68000.0,5.3633,5.3715,5.3551,5.3715,68000.0
2010-06-18 10:30:00,6.54,6.57,6.54,6.57,84400.0,5.3715,5.3962,5.3715,5.3962,84400.0
2010-06-18 10:40:00,6.57,6.57,6.56,6.56,41200.0,5.3962,5.3962,5.388,5.388,41200.0
2010-06-18 10:50:00,6.56,6.57,6.56,6.57,28800.0,5.388,5.3962,5.388,5.3962,28800.0
2010-06-18 11:00:00,6.57,6.58,6.57,6.57,36000.0,5.3962,5.4044,5.3962,5.3962,36000.0
2010-06-18 11:10:00,6.58,6.58,6.56,6.56,37600.0,5.4044,5.4044,5.388,5.388,37600.0
2010-06-18 11:20:00,6.56,6.56,6.54,6.55,41600.0,5.388,5.388,5.3715,5.3797,41600.0
2010-06-18 11:30:00,6.55,6.55,6.54,6.54,47200.0,5.3797,5.3797,5.3715,5.3715,47200.0
2010-06-18 11:40:00,6.54,6.54,6.53,6.53,27600.0,5.3715,5.3715,5.3633,5.3633,27600.0
2010-06-18 11:50:00,6.53,6.54,6.53,6.53,23200.0,5.3633,5.3715,5.3633,5.3633,23200.0
2010-06-18 12:00:00,6.54,6.54,6.53,6.54,78400.0,5.3715,5.3715,5.3633,5.3715,78400.0
2010-06-18 12:10:00,6.53,6.53,6.53,6.53,9200.0,5.3633,5.3633,5.3633,5.3633,9200.0
2010-06-18 12:20:00,6.53,6.53,6.51,6.51,42400.0,5.3633,5.3633,5.3469,5.3469,42400.0
2010-06-18 12:30:00,6.51,6.51,6.5,6.51,107600.0,5.3469,5.3469,5.3387,5.3469,107600.0
2010-06-18 12:40:00,6.51,6.52,6.51,6.51,46800.0,5.3469,5.3551,5.3469,5.3469,46800.0
2010-06-18 12:50:00,6.52,6.53,6.52,6.52,29600.0,5.3551,5.3633,5.3551,5.3551,29600.0
2010-06-18 13:00:00,6.52,6.54,6.52,6.53,53600.0,5.3551,5.3715,5.3551,5.3633,53600.0
2010-06-18 13:10:00,6.53,6.54,6.53,6.54,20000.0,5.3633,5.3715,5.3633,5.3715,20000.0
2010-06-18 13:20:00,6.53,6.54,6.53,6.53,15200.0,5.3633,5.3715,5.3633,5.3633,15200.0
2010-06-18 13:30:00,6.53,6.53,6.53,6.53,36800.0,5.3633,5.3633,5.3633,5.3633,36800.0
2010-06-18 13:40:00,6.53,6.54,6.52,6.53,25600.0,5.3633,5.3715,5.3551,5.3633,25600.0
2010-06-18 13:50:00,6.53,6.53,6.52,6.52,17200.0,5.3633,5.3633,5.3551,5.3551,17200.0
2010-06-18 14:00:00,6.52,6.52,6.52,6.52,24400.0,5.3551,5.3551,5.3551,5.3551,24400.0
2010-06-18 14:10:00,6.52,6.54,6.52,6.54,44800.0,5.3551,5.3715,5.3551,5.3715,44800.0
2010-06-18 14:20:00,6.54,6.54,6.53,6.54,28400.0,5.3715,5.3715,5.3633,5.3715,28400.0
2010-06-18 14:30:00,6.54,6.54,6.53,6.54,49600.0,5.3715,5.3715,5.3633,5.3715,49600.0
2010-06-18 14:40:00,6.54,6.54,6.53,6.53,34800.0,5.3715,5.3715,5.3633,5.3633,34800.0
2010-06-18 14:50:00,6.53,6.54,6.53,6.54,32000.0,5.3633,5.3715,5.3633,5.3715,32000.0
2010-06-18 15:00:00,6.53,6.54,6.53,6.53,38000.0,5.3633,5.3715,5.3633,5.3633,38000.0
2010-06-18 15:10:00,6.53,6.53,6.52,6.53,45200.0,5.3633,5.3633,5.3551,5.3633,45200.0
2010-06-18 15:20:00,6.53,6.54,6.53,6.53,71600.0,5.3633,5.3715,5.3633,5.3633,71600.0
2010-06-18 15:30:00,6.53,6.54,6.53,6.53,81200.0,5.3633,5.3715,5.3633,5.3633,81200.0
2010-06-18 15:40:00,6.53,6.54,6.53,6.53,78000.0,5.3633,5.3715,5.3633,5.3633,78000.0
2010-06-18 15:50:00,6.53,6.53,6.52,6.53,349200.0,5.3633,5.3633,5.3551,5.3633,349200.0
2010-06-21 09:30:00,6.6,6.6,6.57,6.57,74800.0,5.4208,5.4208,5.3962,5.3962,74800.0
2010-06-21 09:40:00,6.57,6.57,6.53,6.54,68400.0,5.3962,5.3962,5.3633,5.3715,68400.0
2010-06-21 09:50:00,6.55,6.59,6.55,6.59,88400.0,5.3797,5.4126,5.3797,5.4126,88400.0
2010-06-21 10:00:00,6.59,6.6,6.58,6.58,58800.0,5.4126,5.4208,5.4044,5.4044,58800.0
2010-06-21 10:10:00,6.58,6.58,6.56,6.56,62000.0,5.4044,5.4044,5.388,5.388,62000.0
2010-06-21 10:20:00,6.56,6.57,6.55,6.55,73200.0,5.388,5.3962,5.3797,5.3797,73200.0
2010-06-21 10:30:00,6.55,6.55,6.55,6.55,65600.0,5.3797,5.3797,5.3797,5.3797,65600.0
2010-06-21 10:40:00,6.55,6.56,6.54,6.54,66000.0,5.3797,5.388,5.3715,5.3715,66000.0
2010-06-21 10:50:00,6.54,6.54,6.52,6.53,78800.0,5.3715,5.3715,5.3551,5.3633,78800.0
2010-06-21 11:00:00,6.53,6.53,6.52,6.53,35600.0,5.3633,5.3633,5.3551,5.3633,35600.0
2010-06-21 11:10:00,6.53,6.54,6.53,6.53,26800.0,5.3633,5.3715,5.3633,5.3633,26800.0
2010-06-21 11:20:00,6.54,6.54,6.52,6.53,85600.0,5.3715,5.3715,5.3551,5.3633,85600.0
2010-06-21 11:30:00,6.53,6.54,6.53,6.53,22800.0,5.3633,5.3715,5.3633,5.3633,22800.0
2010-06-21 11:40:00,6.53,6.53,6.51,6.51,26000.0,5.3633,5.3633,5.3469,5.3469,26000.0
2010-06-21 11:50:00,6.51,6.52,6.51,6.51,34000.0,5.3469,5.3551,5.3469,5.3469,34000.0
2010-06-21 12:00:00,6.51,6.51,6.5,6.5,44800.0,5.3469,5.3469,5.3387,5.3387,44800.0
2010-06-21 12:10:00,6.5,6.51,6.5,6.5,20800.0,5.3387,5.3469,5.3387,5.3387,20800.0
2010-06-21 12:20:00,6.5,6.5,6.49,6.49,52000.0,5.3387,5.3387,5.3305,5.3305,52000.0
2010-06-21 12:30:00,6.49,6.5,6.49,6.5,19600.0,5.3305,5.3387,5.3305,5.3387,19600.0
2010-06-21 12:40:00,6.5,6.51,6.5,6.51,46400.0,5.3387,5.3469,5.3387,5.3469,46400.0
2010-06-21 12:50:00,6.51,6.52,6.51,6.52,27200.0,5.3469,5.3551,5.3469,5.3551,27200.0
2010-06-21 13:00:00,6.51,6.52,6.51,6.52,39200.0,5.3469,5.3551,5.3469,5.3551,39200.0
2010-06-21 13:10:00,6.52,6.52,6.52,6.52,19600.0,5.3551,5.3551,5.3551,5.3551,19600.0
2010-06-21 13:20:00,6.52,6.52,6.51,6.52,38400.0,5.3551,5.3551,5.3469,5.3551,38400.0
2010-06-21 13:30:00,6.51,6.52,6.5,6.5,63200.0,5.3469,5.3551,5.3387,5.3387,63200.0
2010-06-21 13:40:00,6.5,6.5,6.5,6.5,30400.0,5.3387,5.3387,5.3387,5.3387,30400.0
2010-06-21 13:50:00,6.5,6.51,6.5,6.5,46000.0,5.3387,5.3469,5.3387,5.3387,46000.0
2010-06-21 14:00:00,6.5,6.51,6.5,6.51,45600.0,5.3387,5.3469,5.3387,5.3469,45600.0
2010-06-21 14:10:00,6.51,6.53,6.51,6.51,50400.0,5.3469,5.3633,5.3469,5.3469,50400.0
2010-06-21 14:20:00,6.51,6.51,6.5,6.5,55200.0,5.3469,5.3469,5.3387,5.3387,55200.0
2010-06-21 14:30:00,6.5,6.51,6.5,6.5,48800.0,5.3387,5.3469,5.3387,5.3387,48800.0
2010-06-21 14:40:00,6.5,6.5,6.49,6.49,54000.0,5.3387,5.3387,5.3305,5.3305,54000.0
2010-06-21 14:50:00,6.49,6.5,6.49,6.49,77600.0,5.3305,5.3387,5.3305,5.3305,77600.0
2010-06-21 15:00:00,6.49,6.5,6.48,6.48,92400.0,5.3305,5.3387,5.3223,5.3223,92400.0
2010-06-21 15:10:00,6.48,6.48,6.44,6.44,158800.0,5.3223,5.3223,5.2894,5.2894,158800.0
2010-06-21 15:20:00,6.44,6.46,6.44,6.45,127600.0,5.2894,5.3058,5.2894,5.2976,127600.0
2010-06-21 15:30:00,6.45,6.46,6.44,6.45,110800.0,5.2976,5.3058,5.2894,5.2976,110800.0
2010-06-21 15:40:00,6.45,6.45,6.42,6.43,247200.0,5.2976,5.2976,5.273,5.2812,247200.0
2010-06-21 15:50:00,6.43,6.45,6.43,6.45,312800.0,5.2812,5.2976,5.2812,5.2976,312800.0
2010-06-22 09:30:00,6.47,6.5,6.41,6.47,46800.0,5.314,5.3387,5.2648,5.314,46800.0
2010-06-22 09:40:00,6.47,6.5,6.46,6.49,74000.0,5.314,5.3387,5.3058,5.3305,74000.0
2010-06-22 09:50:00,6.49,6.49,6.46,6.46,60000.0,5.3305,5.3305,5.3058,5.3058,60000.0
2010-06-22 10:00:00,6.46,6.46,6.44,6.46,82000.0,5.3058,5.3058,5.2894,5.3058,82000.0
2010-06-22 10:10:00,6.46,6.48,6.45,6.45,62800.0,5.3058,5.3223,5.2976,5.2976,62800.0
2010-06-22 10:20:00,6.44,6.46,6.43,6.45,36400.0,5.2894,5.3058,5.2812,5.2976,36400.0
2010-06-22 10:30:00,6.45,6.45,6.43,6.43,53600.0,5.2976,5.2976,5.2812,5.2812,53600.0
2010-06-22 10:40:00,6.43,6.45,6.43,6.44,47200.0,5.2812,5.2976,5.2812,5.2894,47200.0
2010-06-22 10:50:00,6.44,6.46,6.44,6.45,49600.0,5.2894,5.3058,5.2894,5.2976,49600.0
2010-06-22 11:00:00,6.46,6.46,6.43,6.44,36400.0,5.3058,5.3058,5.2812,5.2894,36400.0
2010-06-22 11:10:00,6.44,6.44,6.43,6.44,27200.0,5.2894,5.2894,5.2812,5.2894,27200.0
2010-06-22 11:20:00,6.44,6.45,6.44,6.44,33600.0,5.2894,5.2976,5.2894,5.2894,33600.0
2010-06-22 11:30:00,6.45,6.47,6.45,6.47,31200.0,5.2976,5.314,5.2976,5.314,31200.0
2010-06-22 11:40:00,6.47,6.47,6.46,6.47,36400.0,5.314,5.314,5.3058,5.314,36400.0
2010-06-22 11:50:00,6.47,6.47,6.46,6.46,29600.0,5.314,5.314,5.3058,5.3058,29600.0
2010-06-22 12:00:00,6.46,6.46,6.45,6.45,37600.0,5.3058,5.3058,5.2976,5.2976,37600.0
2010-06-22 12:10:00,6.45,6.45,6.44,6.45,47200.0,5.2976,5.2976,5.2894,5.2976,47200.0
2010-06-22 12:20:00,6.45,6.45,6.44,6.44,38000.0,5.2976,5.2976,5.2894,5.2894,38000.0
2010-06-22 12:30:00,6.44,6.44,6.43,6.44,33600.0,5.2894,5.2894,5.2812,5.2894,33600.0
2010-06-22 12:40:00,6.44,6.44,6.43,6.43,37600.0,5.2894,5.2894,5.2812,5.2812,37600.0
2010-06-22 12:50:00,6.43,6.43,6.43,6.43,23200.0,5.2812,5.2812,5.2812,5.2812,23200.0
2010-06-22 13:00:00,6.43,6.43,6.42,6.43,69600.0,5.2812,5.2812,5.273,5.2812,69600.0
2010-06-22 13:10:00,6.43,6.43,6.42,6.42,44000.0,5.2812,5.2812,5.273,5.273,44000.0
2010-06-22 13:20:00,6.42,6.42,6.41,6.41,61200.0,5.273,5.273,5.2648,5.2648,61200.0
2010-06-22 13:30:00,6.41,6.41,6.4,6.4,24800.0,5.2648,5.2648,5.2565,5.2565,24800.0
2010-06-22 13:40:00,6.4,6.43,6.4,6.42,92000.0,5.2565,5.2812,5.2565,5.273,92000.0
2010-06-22 13:50:00,6.42,6.42,6.41,6.41,56400.0,5.273,5.273,5.2648,5.2648,56400.0
2010-06-22 14:00:00,6.41,6.41,6.4,6.4,85200.0,5.2648,5.2648,5.2565,5.2565,85200.0
2010-06-22 14:10:00,6.4,6.41,6.4,6.4,57200.0,5.2565,5.2648,5.2565,5.2565,57200.0
2010-06-22 14:20:00,6.4,6.4,6.38,6.39,97200.0,5.2565,5.2565,5.2401,5.2483,97200.0
2010-06-22 14:30:00,6.39,6.39,6.38,6.38,104400.0,5.2483,5.2483,5.2401,5.2401,104400.0
2010-06-22 14:40:00,6.38,6.38,6.35,6.35,184400.0,5.2401,5.2401,5.2155,5.2155,184400.0
2010-06-22 14:50:00,6.35,6.36,6.34,6.34,139200.0,5.2155,5.2237,5.2073,5.2073,139200.0
2010-06-22 15:00:00,6.35,6.36,6.34,6.36,242400.0,5.2155,5.2237,5.2073,5.2237,242400.0
2010-06-22 15:10:00,6.36,6.37,6.35,6.37,250400.0,5.2237,5.2319,5.2155,5.2319,250400.0
2010-06-22 15:20:00,6.36,6.37,6.34,6.34,196400.0,5.2237,5.2319,5.2073,5.2073,196400.0
2010-06-22 15:30:00,6.34,6.34,6.32,6.34,161200.0,5.2073,5.2073,5.1908,5.2073,161200.0
2010-06-22 15:40:00,6.34,6.34,6.33,6.33,170000.0,5.2073,5.2073,5.1991,5.1991,170000.0
2010-06-22 15:50:00,6.33,6.34,6.31,6.33,389200.0,5.1991,5.2073,5.1826,5.1991,389200.0
2010-06-23 09:30:00,6.32,6.38,6.31,6.32,96800.0,5.1908,5.2401,5.1826,5.1908,96800.0
2010-06-23 09:40:00,6.32,6.32,6.3,6.3,96400.0,5.1908,5.1908,5.1744,5.1744,96400.0
2010-06-23 09:50:00,6.3,6.32,6.3,6.32,56800.0,5.1744,5.1908,5.1744,5.1908,56800.0
2010-06-23 10:00:00,6.32,6.32,6.27,6.28,177200.0,5.1908,5.1908,5.1498,5.158,177200.0
2010-06-23 10:10:00,6.28,6.32,6.28,6.32,55600.0,5.158,5.1908,5.158,5.1908,55600.0
2010-06-23 10:20:00,6.32,6.32,6.29,6.29,70400.0,5.1908,5.1908,5.1662,5.1662,70400.0
2010-06-23 10:30:00,6.3,6.33,6.3,6.33,62800.0,5.1744,5.1991,5.1744,5.1991,62800.0
2010-06-23 10:40:00,6.33,6.33,6.29,6.3,390000.0,5.1991,5.1991,5.1662,5.1744,390000.0
2010-06-23 10:50:00,6.3,6.31,6.29,6.3,396800.0,5.1744,5.1826,5.1662,5.1744,396800.0
2010-06-23 11:00:00,6.3,6.3,6.27,6.3,352000.0,5.1744,5.1744,5.1498,5.1744,352000.0
2010-06-23 11:10:00,6.3,6.3,6.29,6.29,22400.0,5.1744,5.1744,5.1662,5.1662,22400.0
2010-06-23 11:20:00,6.29,6.3,6.29,6.29,15600.0,5.1662,5.1744,5.1662,5.1662,15600.0
2010-06-23 11:30:00,6.3,6.3,6.28,6.29,27200.0,5.1744,5.1744,5.158,5.1662,27200.0
2010-06-23 11:40:00,6.29,6.3,6.29,6.29,25600.0,5.1662,5.1744,5.1662,5.1662,25600.0
2010-06-23 11:50:00,6.29,6.29,6.28,6.29,58800.0,5.1662,5.1662,5.158,5.1662,58800.0
2010-06-23 12:00:00,6.29,6.3,6.29,6.3,32000.0,5.1662,5.1744,5.1662,5.1744,32000.0
2010-06-23 12:10:00,6.29,6.29,6.29,6.29,36000.0,5.1662,5.1662,5.1662,5.1662,36000.0
2010-06-23 12:20:00,6.29,6.29,6.29,6.29,15200.0,5.1662,5.1662,5.1662,5.1662,15200.0
2010-06-23 12:30:00,6.29,6.29,6.28,6.29,29600.0,5.1662,5.1662,5.158,5.1662,29600.0
2010-06-23 12:40:00,6.29,6.3,6.29,6.3,24400.0,5.1662,5.1744,5.1662,5.1744,24400.0
2010-06-23 12:50:00,6.3,6.3,6.29,6.3,23200.0,5.1744,5.1744,5.1662,5.1744,23200.0
2010-06-23 13:00:00,6.3,6.3,6.29,6.3,35600.0,5.1744,5.1744,5.1662,5.1744,35600.0
2010-06-23 13:10:00,6.3,6.3,6.29,6.29,41200.0,5.1744,5.1744,5.1662,5.1662,41200.0
2010-06-23 13:20:00,6.29,6.3,6.29,6.3,29200.0,5.1662,5.1744,5.1662,5.1744,29200.0
2010-06-23 13:30:00,6.3,6.31,6.3,6.3,39200.0,5.1744,5.1826,5.1744,5.1744,39200.0
2010-06-23 13:40:00,6.3,6.3,6.3,6.3,35600.0,5.1744,5.1744,5.1744,5.1744,35600.0
2010-06-23 13:50:00,6.3,6.32,6.3,6.31,42400.0,5.1744,5.1908,5.1744,5.1826,42400.0
2010-06-23 14:00:00,6.31,6.32,6.31,6.32,45600.0,5.1826,5.1908,5.1826,5.1908,45600.0
2010-06-23 14:10:00,6.32,6.32,6.3,6.31,103600.0,5.1908,5.1908,5.1744,5.1826,103600.0
2010-06-23 14:20:00,6.31,6.32,6.29,6.32,85600.0,5.1826,5.1908,5.1662,5.1908,85600.0
2010-06-23 14:30:00,6.32,6.36,6.32,6.34,139600.0,5.1908,5.2237,5.1908,5.2073,139600.0
2010-06-23 14:40:00,6.34,6.34,6.31,6.32,59600.0,5.2073,5.2073,5.1826,5.1908,59600.0
2010-06-23 14:50:00,6.32,6.33,6.3,6.31,53200.0,5.1908,5.1991,5.1744,5.1826,53200.0
2010-06-23 15:00:00,6.32,6.33,6.29,6.29,102400.0,5.1908,5.1991,5.1662,5.1662,102400.0
2010-06-23 15:10:00,6.29,6.31,6.29,6.3,117200.0,5.1662,5.1826,5.1662,5.1744,117200.0
2010-06-23 15:20:00,6.3,6.32,6.29,6.31,99600.0,5.1744,5.1908,5.1662,5.1826,99600.0
2010-06-23 15:30:00,6.31,6.32,6.29,6.32,102400.0,5.1826,5.1908,5.1662,5.1908,102400.0
2010-06-23 15:40:00,6.32,6.32,6.31,6.32,152400.0,5.1908,5.1908,5.1826,5.1908,152400.0
2010-06-23 15:50:00,6.32,6.32,6.3,6.31,231600.0,5.1908,5.1908,5.1744,5.1826,231600.0
2010-06-24 09:30:00,6.28,6.31,6.26,6.28,60800.0,5.158,5.1826,5.1416,5.158,60800.0
2010-06-24 09:40:00,6.28,6.28,6.27,6.28,82800.0,5.158,5.158,5.1498,5.158,82800.0
2010-06-24 09:50:00,6.27,6.27,6.24,6.25,94400.0,5.1498,5.1498,5.1251,5.1333,94400.0
2010-06-24 10:00:00,6.25,6.28,6.25,6.28,58000.0,5.1333,5.158,5.1333,5.158,58000.0
2010-06-24 10:10:00,6.28,6.28,6.25,6.27,46000.0,5.158,5.158,5.1333,5.1498,46000.0
2010-06-24 10:20:00,6.28,6.3,6.27,6.3,77600.0,5.158,5.1744,5.1498,5.1744,77600.0
2010-06-24 10:30:00,6.3,6.3,6.29,6.3,46800.0,5.1744,5.1744,5.1662,5.1744,46800.0
2010-06-24 10:40:00,6.3,6.3,6.27,6.28,39200.0,5.1744,5.1744,5.1498,5.158,39200.0
2010-06-24 10:50:00,6.28,6.28,6.24,6.25,50000.0,5.158,5.158,5.1251,5.1333,50000.0
2010-06-24 11:00:00,6.25,6.25,6.22,6.23,73600.0,5.1333,5.1333,5.1087,5.1169,73600.0
2010-06-24 11:10:00,6.23,6.24,6.23,6.23,28400.0,5.1169,5.1251,5.1169,5.1169,28400.0
2010-06-24 11:20:00,6.24,6.25,6.23,6.24,209200.0,5.1251,5.1333,5.1169,5.1251,209200.0
2010-06-24 11:30:00,6.24,6.25,6.23,6.25,31600.0,5.1251,5.1333,5.1169,5.1333,31600.0
2010-06-24 11:40:00,6.25,6.27,6.25,6.27,39200.0,5.1333,5.1498,5.1333,5.1498,39200.0
2010-06-24 11:50:00,6.27,6.28,6.26,6.27,39600.0,5.1498,5.158,5.1416,5.1498,39600.0
2010-06-24 12:00:00,6.27,6.3,6.27,6.29,62400.0,5.1498,5.1744,5.1498,5.1662,62400.0
2010-06-24 12:10:00,6.29,6.29,6.28,6.28,20400.0,5.1662,5.1662,5.158,5.158,20400.0
2010-06-24 12:20:00,6.28,6.28,6.27,6.27,17200.0,5.158,5.158,5.1498,5.1498,17200.0
2010-06-24 12:30:00,6.27,6.27,6.26,6.26,21600.0,5.1498,5.1498,5.1416,5.1416,21600.0
2010-06-24 12:40:00,6.26,6.27,6.25,6.26,18400.0,5.1416,5.1498,5.1333,5.1416,18400.0
2010-06-24 12:50:00,6.27,6.28,6.27,6.28,13200.0,5.1498,5.158,5.1498,5.158,13200.0
2010-06-24 13:00:00,6.28,6.29,6.27,6.28,28800.0,5.158,5.1662,5.1498,5.158,28800.0
2010-06-24 13:10:00,6.29,6.31,6.29,6.3,30800.0,5.1662,5.1826,5.1662,5.1744,30800.0
2010-06-24 13:20:00,6.31,6.31,6.3,6.3,24000.0,5.1826,5.1826,5.1744,5.1744,24000.0
2010-06-24 13:30:00,6.3,6.32,6.3,6.31,30800.0,5.1744,5.1908,5.1744,5.1826,30800.0
2010-06-24 13:40:00,6.31,6.31,6.3,6.3,22800.0,5.1826,5.1826,5.1744,5.1744,22800.0
2010-06-24 13:50:00,6.3,6.33,6.3,6.33,54400.0,5.1744,5.1991,5.1744,5.1991,54400.0
2010-06-24 14:00:00,6.32,6.32,6.31,6.31,34800.0,5.1908,5.1908,5.1826,5.1826,34800.0
2010-06-24 14:10:00,6.31,6.32,6.31,6.31,33600.0,5.1826,5.1908,5.1826,5.1826,33600.0
2010-06-24 14:20:00,6.31,6.32,6.3,6.31,29600.0,5.1826,5.1908,5.1744,5.1826,29600.0
2010-06-24 14:30:00,6.31,6.31,6.28,6.29,39200.0,5.1826,5.1826,5.158,5.1662,39200.0
2010-06-24 14:40:00,6.28,6.29,6.27,6.27,43200.0,5.158,5.1662,5.1498,5.1498,43200.0
2010-06-24 14:50:00,6.27,6.27,6.26,6.26,68400.0,5.1498,5.1498,5.1416,5.1416,68400.0
2010-06-24 15:00:00,6.26,6.27,6.26,6.26,52800.0,5.1416,5.1498,5.1416,5.1416,52800.0
2010-06-24 15:10:00,6.26,6.26,6.23,6.23,167600.0,5.1416,5.1416,5.1169,5.1169,167600.0
2010-06-24 15:20:00,6.23,6.25,6.23,6.24,147600.0,5.1169,5.1333,5.1169,5.1251,147600.0
2010-06-24 15:30:00,6.25,6.25,6.24,6.25,96400.0,5.1333,5.1333,5.1251,5.1333,96400.0
2010-06-24 15:40:00,6.24,6.25,6.23,6.24,179200.0,5.1251,5.1333,5.1169,5.1251,179200.0
2010-06-24 15:50:00,6.24,6.25,6.22,6.23,431600.0,5.1251,5.1333,5.1087,5.1169,431600.0
2010-06-25 09:30:00,6.23,6.24,6.19,6.21,114800.0,5.1169,5.1251,5.0841,5.1005,114800.0
2010-06-25 09:40:00,6.2,6.21,6.19,6.19,41200.0,5.0923,5.1005,5.0841,5.0841,41200.0
2010-06-25 09:50:00,6.19,6.21,6.18,6.21,66400.0,5.0841,5.1005,5.0759,5.1005,66400.0
2010-06-25 10:00:00,6.21,6.23,6.21,6.22,46400.0,5.1005,5.1169,5.1005,5.1087,46400.0
2010-06-25 10:10:00,6.23,6.23,6.2,6.2,40400.0,5.1169,5.1169,5.0923,5.0923,40400.0
2010-06-25 10:20:00,6.2,6.21,6.18,6.2,66800.0,5.0923,5.1005,5.0759,5.0923,66800.0
2010-06-25 10:30:00,6.2,6.2,6.18,6.18,44400.0,5.0923,5.0923,5.0759,5.0759,44400.0
2010-06-25 10:40:00,6.19,6.2,6.18,6.19,33600.0,5.0841,5.0923,5.0759,5.0841,33600.0
2010-06-25 10:50:00,6.19,6.19,6.16,6.17,64000.0,5.0841,5.0841,5.0594,5.0676,64000.0
2010-06-25 11:00:00,6.17,6.2,6.17,6.2,78800.0,5.0676,5.0923,5.0676,5.0923,78800.0
2010-06-25 11:10:00,6.2,6.2,6.18,6.19,42800.0,5.0923,5.0923,5.0759,5.0841,42800.0
2010-06-25 11:20:00,6.19,6.19,6.17,6.18,52800.0,5.0841,5.0841,5.0676,5.0759,52800.0
2010-06-25 11:30:00,6.18,6.19,6.18,6.18,51600.0,5.0759,5.0841,5.0759,5.0759,51600.0
2010-06-25 11:40:00,6.18,6.2,6.18,6.2,98800.0,5.0759,5.0923,5.0759,5.0923,98800.0
2010-06-25 11:50:00,6.2,6.21,6.2,6.2,53200.0,5.0923,5.1005,5.0923,5.0923,53200.0
2010-06-25 12:00:00,6.2,6.21,6.2,6.21,64800.0,5.0923,5.1005,5.0923,5.1005,64800.0
2010-06-25 12:10:00,6.21,6.21,6.2,6.21,48000.0,5.1005,5.1005,5.0923,5.1005,48000.0
2010-06-25 12:20:00,6.21,6.22,6.2,6.21,62400.0,5.1005,5.1087,5.0923,5.1005,62400.0
2010-06-25 12:30:00,6.21,6.23,6.21,6.22,73600.0,5.1005,5.1169,5.1005,5.1087,73600.0
2010-06-25 12:40:00,6.21,6.22,6.21,6.21,35200.0,5.1005,5.1087,5.1005,5.1005,35200.0
2010-06-25 12:50:00,6.21,6.21,6.2,6.21,54000.0,5.1005,5.1005,5.0923,5.1005,54000.0
2010-06-25 13:00:00,6.2,6.23,6.2,6.23,47600.0,5.0923,5.1169,5.0923,5.1169,47600.0
2010-06-25 13:10:00,6.23,6.23,6.21,6.22,96400.0,5.1169,5.1169,5.1005,5.1087,96400.0
2010-06-25 13:20:00,6.22,6.24,6.22,6.24,26800.0,5.1087,5.1251,5.1087,5.1251,26800.0
2010-06-25 13:30:00,6.25,6.26,6.24,6.25,66400.0,5.1333,5.1416,5.1251,5.1333,66400.0
2010-06-25 13:40:00,6.25,6.25,6.24,6.24,66000.0,5.1333,5.1333,5.1251,5.1251,66000.0
2010-06-25 13:50:00,6.24,6.26,6.24,6.26,50800.0,5.1251,5.1416,5.1251,5.1416,50800.0
2010-06-25 14:00:00,6.26,6.26,6.24,6.25,111600.0,5.1416,5.1416,5.1251,5.1333,111600.0
2010-06-25 14:10:00,6.25,6.26,6.25,6.26,44800.0,5.1333,5.1416,5.1333,5.1416,44800.0
2010-06-25 14:20:00,6.26,6.26,6.24,6.24,37600.0,5.1416,5.1416,5.1251,5.1251,37600.0
2010-06-25 14:30:00,6.24,6.25,6.23,6.25,56000.0,5.1251,5.1333,5.1169,5.1333,56000.0
2010-06-25 14:40:00,6.25,6.26,6.25,6.25,86400.0,5.1333,5.1416,5.1333,5.1333,86400.0
2010-06-25 14:50:00,6.25,6.25,6.25,6.25,81600.0,5.1333,5.1333,5.1333,5.1333,81600.0
2010-06-25 15:00:00,6.25,6.25,6.23,6.24,83600.0,5.1333,5.1333,5.1169,5.1251,83600.0
2010-06-25 15:10:00,6.24,6.24,6.22,6.23,78000.0,5.1251,5.1251,5.1087,5.1169,78000.0
2010-06-25 15:20:00,6.23,6.23,6.22,6.23,74400.0,5.1169,5.1169,5.1087,5.1169,74400.0
2010-06-25 15:30:00,6.23,6.25,6.23,6.25,128800.0,5.1169,5.1333,5.1169,5.1333,128800.0
2010-06-25 15:40:00,6.25,6.25,6.23,6.24,194400.0,5.1333,5.1333,5.1169,5.1251,194400.0
2010-06-25 15:50:00,6.24,6.24,6.22,6.24,416800.0,5.1251,5.1251,5.1087,5.1251,416800.0
2010-06-28 09:30:00,6.27,6.28,6.23,6.23,89200.0,5.1498,5.158,5.1169,5.1169,89200.0
2010-06-28 09:40:00,6.24,6.24,6.2,6.2,82400.0,5.1251,5.1251,5.0923,5.0923,82400.0
2010-06-28 09:50:00,6.2,6.21,6.2,6.2,54000.0,5.0923,5.1005,5.0923,5.0923,54000.0
2010-06-28 10:00:00,6.2,6.21,6.19,6.19,80400.0,5.0923,5.1005,5.0841,5.0841,80400.0
2010-06-28 10:10:00,6.19,6.2,6.18,6.19,54400.0,5.0841,5.0923,5.0759,5.0841,54400.0
2010-06-28 10:20:00,6.19,6.22,6.19,6.21,44800.0,5.0841,5.1087,5.0841,5.1005,44800.0
2010-06-28 10:30:00,6.22,6.22,6.2,6.21,42800.0,5.1087,5.1087,5.0923,5.1005,42800.0
2010-06-28 10:40:00,6.21,6.24,6.21,6.23,112000.0,5.1005,5.1251,5.1005,5.1169,112000.0
2010-06-28 10:50:00,6.23,6.25,6.23,6.25,40800.0,5.1169,5.1333,5.1169,5.1333,40800.0
2010-06-28 11:00:00,6.25,6.27,6.25,6.27,50800.0,5.1333,5.1498,5.1333,5.1498,50800.0
2010-06-28 11:10:00,6.27,6.28,6.27,6.27,60000.0,5.1498,5.158,5.1498,5.1498,60000.0
2010-06-28 11:20:00,6.28,6.28,6.27,6.28,42800.0,5.158,5.158,5.1498,5.158,42800.0
2010-06-28 11:30:00,6.29,6.29,6.28,6.29,38400.0,5.1662,5.1662,5.158,5.1662,38400.0
2010-06-28 11:40:00,6.29,6.3,6.29,6.29,24000.0,5.1662,5.1744,5.1662,5.1662,24000.0
2010-06-28 11:50:00,6.29,6.29,6.27,6.27,18800.0,5.1662,5.1662,5.1498,5.1498,18800.0
2010-06-28 12:00:00,6.27,6.27,6.26,6.26,39200.0,5.1498,5.1498,5.1416,5.1416,39200.0
2010-06-28 12:10:00,6.26,6.26,6.25,6.25,18800.0,5.1416,5.1416,5.1333,5.1333,18800.0
2010-06-28 12:20:00,6.25,6.26,6.25,6.26,21200.0,5.1333,5.1416,5.1333,5.1416,21200.0
2010-06-28 12:30:00,6.26,6.26,6.25,6.25,32400.0,5.1416,5.1416,5.1333,5.1333,32400.0
2010-06-28 12:40:00,6.25,6.25,6.24,6.25,36800.0,5.1333,5.1333,5.1251,5.1333,36800.0
2010-06-28 12:50:00,6.26,6.26,6.25,6.26,28400.0,5.1416,5.1416,5.1333,5.1416,28400.0
2010-06-28 13:00:00,6.26,6.26,6.24,6.25,35200.0,5.1416,5.1416,5.1251,5.1333,35200.0
2010-06-28 13:10:00,6.24,6.24,6.24,6.24,28800.0,5.1251,5.1251,5.1251,5.1251,28800.0
2010-06-28 13:20:00,6.24,6.25,6.24,6.25,26800.0,5.1251,5.1333,5.1251,5.1333,26800.0
2010-06-28 13:30:00,6.25,6.25,6.24,6.24,28800.0,5.1333,5.1333,5.1251,5.1251,28800.0
2010-06-28 13:40:00,6.25,6.25,6.24,6.25,37200.0,5.1333,5.1333,5.1251,5.1333,37200.0
2010-06-28 13:50:00,6.25,6.26,6.25,6.26,23200.0,5.1333,5.1416,5.1333,5.1416,23200.0
2010-06-28 14:00:00,6.26,6.26,6.25,6.26,44800.0,5.1416,5.1416,5.1333,5.1416,44800.0
2010-06-28 14:10:00,6.26,6.27,6.26,6.26,52800.0,5.1416,5.1498,5.1416,5.1416,52800.0
2010-06-28 14:20:00,6.26,6.27,6.26,6.26,47200.0,5.1416,5.1498,5.1416,5.1416,47200.0
2010-06-28 14:30:00,6.26,6.27,6.25,6.27,46400.0,5.1416,5.1498,5.1333,5.1498,46400.0
2010-06-28 14:40:00,6.27,6.28,6.27,6.27,44400.0,5.1498,5.158,5.1498,5.1498,44400.0
2010-06-28 14:50:00,6.27,6.27,6.27,6.27,78800.0,5.1498,5.1498,5.1498,5.1498,78800.0
2010-06-28 15:00:00,6.27,6.28,6.27,6.27,78000.0,5.1498,5.158,5.1498,5.1498,78000.0
2010-06-28 15:10:00,6.27,6.28,6.27,6.27,92000.0,5.1498,5.158,5.1498,5.1498,92000.0
2010-06-28 15:20:00,6.28,6.28,6.26,6.26,81200.0,5.158,5.158,5.1416,5.1416,81200.0
2010-06-28 15:30:00,6.26,6.27,6.26,6.27,110400.0,5.1416,5.1498,5.1416,5.1498,110400.0
2010-06-28 15:40:00,6.27,6.28,6.27,6.27,121600.0,5.1498,5.158,5.1498,5.1498,121600.0
2010-06-28 15:50:00,6.27,6.28,6.25,6.25,519600.0,5.1498,5.158,5.1333,5.1333,519600.0
2010-06-29 09:30:00,6.18,6.18,6.12,6.12,121600.0,5.0759,5.0759,5.0266,5.0266,121600.0
2010-06-29 09:40:00,6.12,6.13,6.1,6.1,124800.0,5.0266,5.0348,5.0101,5.0101,124800.0
2010-06-29 09:50:00,6.1,6.1,6.09,6.1,139600.0,5.0101,5.0101,5.0019,5.0101,139600.0
2010-06-29 10:00:00,6.09,6.09,6.05,6.08,272800.0,5.0019,5.0019,4.9691,4.9937,272800.0
2010-06-29 10:10:00,6.08,6.09,6.08,6.08,154800.0,4.9937,5.0019,4.9937,4.9937,154800.0
2010-06-29 10:20:00,6.09,6.09,6.07,6.08,301600.0,5.0019,5.0019,4.9855,4.9937,301600.0
2010-06-29 10:30:00,6.08,6.1,6.08,6.1,227200.0,4.9937,5.0101,4.9937,5.0101,227200.0
2010-06-29 10:40:00,6.1,6.11,6.09,6.1,110400.0,5.0101,5.0184,5.0019,5.0101,110400.0
2010-06-29 10:50:00,6.1,6.12,6.09,6.12,84000.0,5.0101,5.0266,5.0019,5.0266,84000.0
2010-06-29 11:00:00,6.12,6.12,6.11,6.12,48400.0,5.0266,5.0266,5.0184,5.0266,48400.0
2010-06-29 11:10:00,6.12,6.13,6.11,6.11,68400.0,5.0266,5.0348,5.0184,5.0184,68400.0
2010-06-29 11:20:00,6.11,6.12,6.09,6.09,57200.0,5.0184,5.0266,5.0019,5.0019,57200.0
2010-06-29 11:30:00,6.09,6.1,6.09,6.09,117200.0,5.0019,5.0101,5.0019,5.0019,117200.0
2010-06-29 11:40:00,6.09,6.1,6.08,6.09,63200.0,5.0019,5.0101,4.9937,5.0019,63200.0
2010-06-29 11:50:00,6.09,6.1,6.09,6.1,116400.0,5.0019,5.0101,5.0019,5.0101,116400.0
2010-06-29 12:00:00,6.09,6.09,6.08,6.09,92400.0,5.0019,5.0019,4.9937,5.0019,92400.0
2010-06-29 12:10:00,6.09,6.1,6.08,6.09,65200.0,5.0019,5.0101,4.9937,5.0019,65200.0
2010-06-29 12:20:00,6.09,6.1,6.09,6.09,63600.0,5.0019,5.0101,5.0019,5.0019,63600.0
2010-06-29 12:30:00,6.09,6.09,6.08,6.08,62400.0,5.0019,5.0019,4.9937,4.9937,62400.0
2010-06-29 12:40:00,6.08,6.1,6.08,6.1,71200.0,4.9937,5.0101,4.9937,5.0101,71200.0
2010-06-29 12:50:00,6.1,6.1,6.1,6.1,87200.0,5.0101,5.0101,5.0101,5.0101,87200.0
2010-06-29 13:00:00,6.1,6.1,6.1,6.1,98400.0,5.0101,5.0101,5.0101,5.0101,98400.0
2010-06-29 13:10:00,6.11,6.11,6.1,6.11,85200.0,5.0184,5.0184,5.0101,5.0184,85200.0
2010-06-29 13:20:00,6.1,6.11,6.1,6.1,74800.0,5.0101,5.0184,5.0101,5.0101,74800.0
2010-06-29 13:30:00,6.1,6.1,6.08,6.09,168400.0,5.0101,5.0101,4.9937,5.0019,168400.0
2010-06-29 13:40:00,6.08,6.09,6.08,6.09,64400.0,4.9937,5.0019,4.9937,5.0019,64400.0
2010-06-29 13:50:00,6.09,6.09,6.07,6.09,67600.0,5.0019,5.0019,4.9855,5.0019,67600.0
2010-06-29 14:00:00,6.08,6.1,6.08,6.09,65200.0,4.9937,5.0101,4.9937,5.0019,65200.0
2010-06-29 14:10:00,6.09,6.11,6.09,6.1,187600.0,5.0019,5.0184,5.0019,5.0101,187600.0
2010-06-29 14:20:00,6.1,6.11,6.09,6.1,82000.0,5.0101,5.0184,5.0019,5.0101,82000.0
2010-06-29 14:30:00,6.1,6.1,6.08,6.08,80400.0,5.0101,5.0101,4.9937,4.9937,80400.0
2010-06-29 14:40:00,6.08,6.09,6.08,6.08,60800.0,4.9937,5.0019,4.9937,4.9937,60800.0
2010-06-29 14:50:00,6.08,6.09,6.07,6.07,158800.0,4.9937,5.0019,4.9855,4.9855,158800.0
2010-06-29 15:00:00,6.07,6.09,6.07,6.07,124000.0,4.9855,5.0019,4.9855,4.9855,124000.0
2010-06-29 15:10:00,6.07,6.08,6.06,6.06,168400.0,4.9855,4.9937,4.9773,4.9773,168400.0
2010-06-29 15:20:00,6.06,6.06,6.03,6.04,402800.0,4.9773,4.9773,4.9527,4.9609,402800.0
2010-06-29 15:30:00,6.03,6.06,6.02,6.06,287200.0,4.9527,4.9773,4.9444,4.9773,287200.0
2010-06-29 15:40:00,6.06,6.06,6.01,6.02,437600.0,4.9773,4.9773,4.9362,4.9444,437600.0
2010-06-29 15:50:00,6.01,6.07,6.01,6.06,1061200.0,4.9362,4.9855,4.9362,4.9773,1061200.0
2010-06-30 09:30:00,6.04,6.08,6.02,6.07,59600.0,4.9609,4.9937,4.9444,4.9855,59600.0
2010-06-30 09:40:00,6.08,6.1,6.07,6.09,90400.0,4.9937,5.0101,4.9855,5.0019,90400.0
2010-06-30 09:50:00,6.08,6.09,6.08,6.08,90400.0,4.9937,5.0019,4.9937,4.9937,90400.0
2010-06-30 10:00:00,6.08,6.08,6.06,6.07,60800.0,4.9937,4.9937,4.9773,4.9855,60800.0
2010-06-30 10:10:00,6.06,6.08,6.06,6.08,47600.0,4.9773,4.9937,4.9773,4.9937,47600.0
2010-06-30 10:20:00,6.08,6.09,6.06,6.08,78400.0,4.9937,5.0019,4.9773,4.9937,78400.0
2010-06-30 10:30:00,6.07,6.09,6.07,6.09,160800.0,4.9855,5.0019,4.9855,5.0019,160800.0
2010-06-30 10:40:00,6.09,6.09,6.06,6.08,72800.0,5.0019,5.0019,4.9773,4.9937,72800.0
2010-06-30 10:50:00,6.08,6.09,6.07,6.07,91200.0,4.9937,5.0019,4.9855,4.9855,91200.0
2010-06-30 11:00:00,6.07,6.1,6.07,6.08,68400.0,4.9855,5.0101,4.9855,4.9937,68400.0
2010-06-30 11:10:00,6.08,6.11,6.08,6.1,87600.0,4.9937,5.0184,4.9937,5.0101,87600.0
2010-06-30 11:20:00,6.1,6.1,6.09,6.09,90400.0,5.0101,5.0101,5.0019,5.0019,90400.0
2010-06-30 11:30:00,6.09,6.11,6.09,6.11,40400.0,5.0019,5.0184,5.0019,5.0184,40400.0
2010-06-30 11:40:00,6.11,6.12,6.1,6.11,43600.0,5.0184,5.0266,5.0101,5.0184,43600.0
2010-06-30 11:50:00,6.11,6.12,6.1,6.1,36400.0,5.0184,5.0266,5.0101,5.0101,36400.0
2010-06-30 12:00:00,6.1,6.11,6.1,6.1,37200.0,5.0101,5.0184,5.0101,5.0101,37200.0
2010-06-30 12:10:00,6.1,6.11,6.1,6.1,26000.0,5.0101,5.0184,5.0101,5.0101,26000.0
2010-06-30 12:20:00,6.1,6.11,6.1,6.1,26400.0,5.0101,5.0184,5.0101,5.0101,26400.0
2010-06-30 12:30:00,6.1,6.1,6.09,6.09,18000.0,5.0101,5.0101,5.0019,5.0019,18000.0
2010-06-30 12:40:00,6.09,6.09,6.07,6.08,49200.0,5.0019,5.0019,4.9855,4.9937,49200.0
2010-06-30 12:50:00,6.08,6.09,6.08,6.09,15600.0,4.9937,5.0019,4.9937,5.0019,15600.0
2010-06-30 13:00:00,6.08,6.09,6.07,6.07,32400.0,4.9937,5.0019,4.9855,4.9855,32400.0
2010-06-30 13:10:00,6.08,6.08,6.08,6.08,43200.0,4.9937,4.9937,4.9937,4.9937,43200.0
2010-06-30 13:20:00,6.08,6.09,6.08,6.09,26000.0,4.9937,5.0019,4.9937,5.0019,26000.0
2010-06-30 13:30:00,6.09,6.09,6.07,6.07,45600.0,5.0019,5.0019,4.9855,4.9855,45600.0
2010-06-30 13:40:00,6.07,6.08,6.07,6.07,52800.0,4.9855,4.9937,4.9855,4.9855,52800.0
2010-06-30 13:50:00,6.07,6.08,6.07,6.08,97200.0,4.9855,4.9937,4.9855,4.9937,97200.0
2010-06-30 14:00:00,6.08,6.08,6.06,6.07,189600.0,4.9937,4.9937,4.9773,4.9855,189600.0
2010-06-30 14:10:00,6.07,6.07,6.05,6.06,102000.0,4.9855,4.9855,4.9691,4.9773,102000.0
2010-06-30 14:20:00,6.06,6.06,6.04,6.05,142000.0,4.9773,4.9773,4.9609,4.9691,142000.0
2010-06-30 14:30:00,6.05,6.06,6.05,6.05,56000.0,4.9691,4.9773,4.9691,4.9691,56000.0
2010-06-30 14:40:00,6.05,6.06,6.05,6.06,126800.0,4.9691,4.9773,4.9691,4.9773,126800.0
2010-06-30 14:50:00,6.06,6.07,6.06,6.06,107600.0,4.9773,4.9855,4.9773,4.9773,107600.0
2010-06-30 15:00:00,6.06,6.07,6.06,6.07,118400.0,4.9773,4.9855,4.9773,4.9855,118400.0
2010-06-30 15:10:00,6.07,6.07,6.05,6.06,158400.0,4.9855,4.9855,4.9691,4.9773,158400.0
2010-06-30 15:20:00,6.06,6.06,6.04,6.04,202400.0,4.9773,4.9773,4.9609,4.9609,202400.0
2010-06-30 15:30:00,6.04,6.04,6.02,6.02,237600.0,4.9609,4.9609,4.9444,4.9444,237600.0
2010-06-30 15:40:00,6.02,6.02,5.98,6.0,440400.0,4.9444,4.9444,4.9116,4.928,440400.0
2010-06-30 15:50:00,6.0,6.02,5.99,5.99,556000.0,4.928,4.9444,4.9198,4.9198,556000.0
2010-07-01 09:30:00,5.99,6.0,5.96,5.99,103600.0,4.9198,4.928,4.8952,4.9198,103600.0
2010-07-01 09:40:00,5.99,5.99,5.97,5.97,86800.0,4.9198,4.9198,4.9034,4.9034,86800.0
2010-07-01 09:50:00,5.98,5.98,5.96,5.97,76800.0,4.9116,4.9116,4.8952,4.9034,76800.0
2010-07-01 10:00:00,5.96,5.98,5.95,5.97,270800.0,4.8952,4.9116,4.8869,4.9034,270800.0
2010-07-01 10:10:00,5.97,5.98,5.94,5.96,121200.0,4.9034,4.9116,4.8787,4.8952,121200.0
2010-07-01 10:20:00,5.96,5.97,5.95,5.97,62000.0,4.8952,4.9034,4.8869,4.9034,62000.0
2010-07-01 10:30:00,5.97,5.97,5.95,5.95,124000.0,4.9034,4.9034,4.8869,4.8869,124000.0
2010-07-01 10:40:00,5.95,5.95,5.93,5.94,340400.0,4.8869,4.8869,4.8705,4.8787,340400.0
2010-07-01 10:50:00,5.94,5.94,5.92,5.92,224800.0,4.8787,4.8787,4.8623,4.8623,224800.0
2010-07-01 11:00:00,5.92,5.92,5.9,5.91,142000.0,4.8623,4.8623,4.8459,4.8541,142000.0
2010-07-01 11:10:00,5.91,5.94,5.91,5.94,77200.0,4.8541,4.8787,4.8541,4.8787,77200.0
2010-07-01 11:20:00,5.94,5.97,5.93,5.96,109600.0,4.8787,4.9034,4.8705,4.8952,109600.0
2010-07-01 11:30:00,5.96,5.97,5.96,5.97,63600.0,4.8952,4.9034,4.8952,4.9034,63600.0
2010-07-01 11:40:00,5.97,5.99,5.97,5.97,114800.0,4.9034,4.9198,4.9034,4.9034,114800.0
2010-07-01 11:50:00,5.97,5.98,5.96,5.96,95200.0,4.9034,4.9116,4.8952,4.8952,95200.0
2010-07-01 12:00:00,5.96,5.97,5.95,5.95,86000.0,4.8952,4.9034,4.8869,4.8869,86000.0
2010-07-01 12:10:00,5.95,5.96,5.95,5.96,75200.0,4.8869,4.8952,4.8869,4.8952,75200.0
2010-07-01 12:20:00,5.96,5.96,5.95,5.96,71200.0,4.8952,4.8952,4.8869,4.8952,71200.0
2010-07-01 12:30:00,5.96,5.98,5.95,5.98,50400.0,4.8952,4.9116,4.8869,4.9116,50400.0
2010-07-01 12:40:00,5.98,6.01,5.97,5.99,204800.0,4.9116,4.9362,4.9034,4.9198,204800.0
2010-07-01 12:50:00,5.99,6.0,5.97,5.98,66800.0,4.9198,4.928,4.9034,4.9116,66800.0
2010-07-01 13:00:00,5.98,5.98,5.97,5.98,78000.0,4.9116,4.9116,4.9034,4.9116,78000.0
2010-07-01 13:10:00,5.98,5.99,5.97,5.99,74800.0,4.9116,4.9198,4.9034,4.9198,74800.0
2010-07-01 13:20:00,5.99,6.0,5.98,5.98,79200.0,4.9198,4.928,4.9116,4.9116,79200.0
2010-07-01 13:30:00,5.98,6.0,5.98,6.0,58400.0,4.9116,4.928,4.9116,4.928,58400.0
2010-07-01 13:40:00,6.0,6.0,5.97,5.97,117200.0,4.928,4.928,4.9034,4.9034,117200.0
2010-07-01 13:50:00,5.98,5.99,5.97,5.99,106000.0,4.9116,4.9198,4.9034,4.9198,106000.0
2010-07-01 14:00:00,5.99,5.99,5.98,5.99,59200.0,4.9198,4.9198,4.9116,4.9198,59200.0
2010-07-01 14:10:00,5.98,6.0,5.98,5.99,110400.0,4.9116,4.928,4.9116,4.9198,110400.0
2010-07-01 14:20:00,5.99,5.99,5.97,5.97,128000.0,4.9198,4.9198,4.9034,4.9034,128000.0
2010-07-01 14:30:00,5.97,5.98,5.97,5.97,198400.0,4.9034,4.9116,4.9034,4.9034,198400.0
2010-07-01 14:40:00,5.97,5.97,5.95,5.95,145600.0,4.9034,4.9034,4.8869,4.8869,145600.0
2010-07-01 14:50:00,5.96,5.97,5.94,5.97,186400.0,4.8952,4.9034,4.8787,4.9034,186400.0
2010-07-01 15:00:00,5.97,5.99,5.97,5.99,192400.0,4.9034,4.9198,4.9034,4.9198,192400.0
2010-07-01 15:10:00,5.99,5.99,5.97,5.97,119600.0,4.9198,4.9198,4.9034,4.9034,119600.0
2010-07-01 15:20:00,5.97,5.98,5.96,5.98,86800.0,4.9034,4.9116,4.8952,4.9116,86800.0
2010-07-01 15:30:00,5.98,6.0,5.97,6.0,202800.0,4.9116,4.928,4.9034,4.928,202800.0
2010-07-01 15:40:00,6.0,6.0,5.98,5.98,310800.0,4.928,4.928,4.9116,4.9116,310800.0
2010-07-01 15:50:00,5.98,6.0,5.97,5.99,316400.0,4.9116,4.928,4.9034,4.9198,316400.0
2010-07-02 09:30:00,5.99,6.01,5.97,5.98,112800.0,4.9198,4.9362,4.9034,4.9116,112800.0
2010-07-02 09:40:00,5.98,5.99,5.95,5.96,78800.0,4.9116,4.9198,4.8869,4.8952,78800.0
2010-07-02 09:50:00,5.96,5.97,5.95,5.95,353600.0,4.8952,4.9034,4.8869,4.8869,353600.0
2010-07-02 10:00:00,5.95,5.95,5.94,5.95,212400.0,4.8869,4.8869,4.8787,4.8869,212400.0
2010-07-02 10:10:00,5.95,5.96,5.95,5.96,124800.0,4.8869,4.8952,4.8869,4.8952,124800.0
2010-07-02 10:20:00,5.96,5.96,5.94,5.95,64800.0,4.8952,4.8952,4.8787,4.8869,64800.0
2010-07-02 10:30:00,5.95,5.96,5.94,5.95,51200.0,4.8869,4.8952,4.8787,4.8869,51200.0
2010-07-02 10:40:00,5.95,5.96,5.95,5.96,101600.0,4.8869,4.8952,4.8869,4.8952,101600.0
2010-07-02 10:50:00,5.96,5.96,5.95,5.95,46800.0,4.8952,4.8952,4.8869,4.8869,46800.0
2010-07-02 11:00:00,5.95,5.95,5.93,5.95,64800.0,4.8869,4.8869,4.8705,4.8869,64800.0
2010-07-02 11:10:00,5.94,5.95,5.94,5.94,68800.0,4.8787,4.8869,4.8787,4.8787,68800.0
2010-07-02 11:20:00,5.94,5.94,5.93,5.93,45600.0,4.8787,4.8787,4.8705,4.8705,45600.0
2010-07-02 11:30:00,5.93,5.93,5.9,5.91,55200.0,4.8705,4.8705,4.8459,4.8541,55200.0
2010-07-02 11:40:00,5.91,5.91,5.9,5.91,42800.0,4.8541,4.8541,4.8459,4.8541,42800.0
2010-07-02 11:50:00,5.91,5.92,5.91,5.92,64800.0,4.8541,4.8623,4.8541,4.8623,64800.0
2010-07-02 12:00:00,5.92,5.93,5.91,5.93,56800.0,4.8623,4.8705,4.8541,4.8705,56800.0
2010-07-02 12:10:00,5.93,5.94,5.92,5.92,68400.0,4.8705,4.8787,4.8623,4.8623,68400.0
2010-07-02 12:20:00,5.92,5.92,5.91,5.92,51200.0,4.8623,4.8623,4.8541,4.8623,51200.0
2010-07-02 12:30:00,5.92,5.93,5.91,5.92,42400.0,4.8623,4.8705,4.8541,4.8623,42400.0
2010-07-02 12:40:00,5.92,5.93,5.92,5.93,52800.0,4.8623,4.8705,4.8623,4.8705,52800.0
2010-07-02 12:50:00,5.93,5.93,5.92,5.92,46800.0,4.8705,4.8705,4.8623,4.8623,46800.0
2010-07-02 13:00:00,5.92,5.92,5.9,5.92,106000.0,4.8623,4.8623,4.8459,4.8623,106000.0
2010-07-02 13:10:00,5.92,5.93,5.92,5.92,24000.0,4.8623,4.8705,4.8623,4.8623,24000.0
2010-07-02 13:20:00,5.93,5.93,5.91,5.91,51200.0,4.8705,4.8705,4.8541,4.8541,51200.0
2010-07-02 13:30:00,5.91,5.92,5.9,5.91,56000.0,4.8541,4.8623,4.8459,4.8541,56000.0
2010-07-02 13:40:00,5.91,5.91,5.91,5.91,31600.0,4.8541,4.8541,4.8541,4.8541,31600.0
2010-07-02 13:50:00,5.91,5.92,5.91,5.92,29200.0,4.8541,4.8623,4.8541,4.8623,29200.0
2010-07-02 14:00:00,5.92,5.93,5.91,5.91,90800.0,4.8623,4.8705,4.8541,4.8541,90800.0
2010-07-02 14:10:00,5.91,5.92,5.91,5.92,35200.0,4.8541,4.8623,4.8541,4.8623,35200.0
2010-07-02 14:20:00,5.92,5.92,5.91,5.92,46400.0,4.8623,4.8623,4.8541,4.8623,46400.0
2010-07-02 14:30:00,5.92,5.92,5.92,5.92,44400.0,4.8623,4.8623,4.8623,4.8623,44400.0
2010-07-02 14:40:00,5.92,5.92,5.92,5.92,50800.0,4.8623,4.8623,4.8623,4.8623,50800.0
2010-07-02 14:50:00,5.92,5.92,5.91,5.92,36000.0,4.8623,4.8623,4.8541,4.8623,36000.0
2010-07-02 15:00:00,5.92,5.93,5.92,5.93,74800.0,4.8623,4.8705,4.8623,4.8705,74800.0
2010-07-02 15:10:00,5.93,5.93,5.92,5.92,162800.0,4.8705,4.8705,4.8623,4.8623,162800.0
2010-07-02 15:20:00,5.93,5.94,5.92,5.93,136800.0,4.8705,4.8787,4.8623,4.8705,136800.0
2010-07-02 15:30:00,5.93,5.94,5.93,5.94,150000.0,4.8705,4.8787,4.8705,4.8787,150000.0
2010-07-02 15:40:00,5.94,5.95,5.94,5.95,239200.0,4.8787,4.8869,4.8787,4.8869,239200.0
2010-07-02 15:50:00,5.95,5.95,5.91,5.92,482800.0,4.8869,4.8869,4.8541,4.8623,482800.0
2010-07-06 09:30:00,5.97,5.99,5.95,5.95,193200.0,4.9034,4.9198,4.8869,4.8869,193200.0
2010-07-06 09:40:00,5.95,5.95,5.94,5.95,97600.0,4.8869,4.8869,4.8787,4.8869,97600.0
2010-07-06 09:50:00,5.95,5.97,5.95,5.97,67600.0,4.8869,4.9034,4.8869,4.9034,67600.0
2010-07-06 10:00:00,5.96,6.01,5.95,6.0,162000.0,4.8952,4.9362,4.8869,4.928,162000.0
2010-07-06 10:10:00,6.0,6.01,6.0,6.0,66400.0,4.928,4.9362,4.928,4.928,66400.0
2010-07-06 10:20:00,6.0,6.01,5.99,6.0,78800.0,4.928,4.9362,4.9198,4.928,78800.0
2010-07-06 10:30:00,6.0,6.01,5.99,6.01,72400.0,4.928,4.9362,4.9198,4.9362,72400.0
2010-07-06 10:40:00,6.01,6.02,6.0,6.0,62000.0,4.9362,4.9444,4.928,4.928,62000.0
2010-07-06 10:50:00,6.0,6.01,6.0,6.0,66800.0,4.928,4.9362,4.928,4.928,66800.0
2010-07-06 11:00:00,5.99,6.0,5.99,5.99,80400.0,4.9198,4.928,4.9198,4.9198,80400.0
2010-07-06 11:10:00,5.99,6.0,5.98,5.98,36000.0,4.9198,4.928,4.9116,4.9116,36000.0
2010-07-06 11:20:00,5.98,5.98,5.96,5.97,44000.0,4.9116,4.9116,4.8952,4.9034,44000.0
2010-07-06 11:30:00,5.97,5.99,5.97,5.99,58000.0,4.9034,4.9198,4.9034,4.9198,58000.0
2010-07-06 11:40:00,5.98,5.99,5.98,5.99,54800.0,4.9116,4.9198,4.9116,4.9198,54800.0
2010-07-06 11:50:00,5.99,5.99,5.98,5.99,65600.0,4.9198,4.9198,4.9116,4.9198,65600.0
2010-07-06 12:00:00,5.99,6.0,5.99,5.99,32800.0,4.9198,4.928,4.9198,4.9198,32800.0
2010-07-06 12:10:00,5.99,5.99,5.97,5.98,63600.0,4.9198,4.9198,4.9034,4.9116,63600.0
2010-07-06 12:20:00,5.98,5.98,5.95,5.96,75600.0,4.9116,4.9116,4.8869,4.8952,75600.0
2010-07-06 12:30:00,5.96,5.96,5.95,5.96,46800.0,4.8952,4.8952,4.8869,4.8952,46800.0
2010-07-06 12:40:00,5.96,5.96,5.93,5.93,74000.0,4.8952,4.8952,4.8705,4.8705,74000.0
2010-07-06 12:50:00,5.93,5.93,5.92,5.93,68800.0,4.8705,4.8705,4.8623,4.8705,68800.0
2010-07-06 13:00:00,5.93,5.94,5.93,5.94,54000.0,4.8705,4.8787,4.8705,4.8787,54000.0
2010-07-06 13:10:00,5.93,5.94,5.93,5.93,34400.0,4.8705,4.8787,4.8705,4.8705,34400.0
2010-07-06 13:20:00,5.93,5.94,5.93,5.94,40000.0,4.8705,4.8787,4.8705,4.8787,40000.0
2010-07-06 13:30:00,5.94,5.95,5.93,5.93,62400.0,4.8787,4.8869,4.8705,4.8705,62400.0
2010-07-06 13:40:00,5.93,5.93,5.91,5.91,79200.0,4.8705,4.8705,4.8541,4.8541,79200.0
2010-07-06 13:50:00,5.92,5.92,5.9,5.9,90400.0,4.8623,4.8623,4.8459,4.8459,90400.0
2010-07-06 14:00:00,5.9,5.91,5.89,5.89,58400.0,4.8459,4.8541,4.8377,4.8377,58400.0
2010-07-06 14:10:00,5.89,5.9,5.88,5.9,83200.0,4.8377,4.8459,4.8295,4.8459,83200.0
2010-07-06 14:20:00,5.89,5.91,5.89,5.91,93600.0,4.8377,4.8541,4.8377,4.8541,93600.0
2010-07-06 14:30:00,5.91,5.92,5.91,5.92,105600.0,4.8541,4.8623,4.8541,4.8623,105600.0
2010-07-06 14:40:00,5.92,5.92,5.91,5.91,92000.0,4.8623,4.8623,4.8541,4.8541,92000.0
2010-07-06 14:50:00,5.91,5.92,5.91,5.91,191200.0,4.8541,4.8623,4.8541,4.8541,191200.0
2010-07-06 15:00:00,5.91,5.91,5.89,5.91,122800.0,4.8541,4.8541,4.8377,4.8541,122800.0
2010-07-06 15:10:00,5.9,5.91,5.89,5.89,180400.0,4.8459,4.8541,4.8377,4.8377,180400.0
2010-07-06 15:20:00,5.89,5.9,5.88,5.89,128000.0,4.8377,4.8459,4.8295,4.8377,128000.0
2010-07-06 15:30:00,5.89,5.9,5.89,5.89,154400.0,4.8377,4.8459,4.8377,4.8377,154400.0
2010-07-06 15:40:00,5.89,5.92,5.89,5.9,291600.0,4.8377,4.8623,4.8377,4.8459,291600.0
2010-07-06 15:50:00,5.9,5.93,5.9,5.93,1001200.0,4.8459,4.8705,4.8459,4.8705,1001200.0
2010-07-07 09:30:00,5.97,6.0,5.95,5.99,382000.0,4.9034,4.928,4.8869,4.9198,382000.0
2010-07-07 09:40:00,5.99,5.99,5.97,5.98,98800.0,4.9198,4.9198,4.9034,4.9116,98800.0
2010-07-07 09:50:00,5.97,6.0,5.97,6.0,71200.0,4.9034,4.928,4.9034,4.928,71200.0
2010-07-07 10:00:00,6.0,6.02,6.0,6.01,72400.0,4.928,4.9444,4.928,4.9362,72400.0
2010-07-07 10:10:00,6.01,6.03,6.01,6.02,79600.0,4.9362,4.9527,4.9362,4.9444,79600.0
2010-07-07 10:20:00,6.02,6.03,6.02,6.02,119600.0,4.9444,4.9527,4.9444,4.9444,119600.0
2010-07-07 10:30:00,6.02,6.04,6.02,6.03,100400.0,4.9444,4.9609,4.9444,4.9527,100400.0
2010-07-07 10:40:00,6.03,6.05,6.02,6.05,137200.0,4.9527,4.9691,4.9444,4.9691,137200.0
2010-07-07 10:50:00,6.05,6.06,6.04,6.06,91600.0,4.9691,4.9773,4.9609,4.9773,91600.0
2010-07-07 11:00:00,6.06,6.06,6.05,6.05,76800.0,4.9773,4.9773,4.9691,4.9691,76800.0
2010-07-07 11:10:00,6.05,6.05,6.03,6.03,142800.0,4.9691,4.9691,4.9527,4.9527,142800.0
2010-07-07 11:20:00,6.03,6.04,6.02,6.03,180800.0,4.9527,4.9609,4.9444,4.9527,180800.0
2010-07-07 11:30:00,6.03,6.05,6.03,6.04,74400.0,4.9527,4.9691,4.9527,4.9609,74400.0
2010-07-07 11:40:00,6.04,6.04,6.02,6.02,77600.0,4.9609,4.9609,4.9444,4.9444,77600.0
2010-07-07 11:50:00,6.02,6.02,6.01,6.01,125200.0,4.9444,4.9444,4.9362,4.9362,125200.0
2010-07-07 12:00:00,6.02,6.02,6.01,6.01,64800.0,4.9444,4.9444,4.9362,4.9362,64800.0
2010-07-07 12:10:00,6.01,6.02,6.01,6.02,57600.0,4.9362,4.9444,4.9362,4.9444,57600.0
2010-07-07 12:20:00,6.01,6.02,6.01,6.02,67600.0,4.9362,4.9444,4.9362,4.9444,67600.0
2010-07-07 12:30:00,6.02,6.03,6.02,6.03,102400.0,4.9444,4.9527,4.9444,4.9527,102400.0
2010-07-07 12:40:00,6.02,6.02,6.02,6.02,28000.0,4.9444,4.9444,4.9444,4.9444,28000.0
2010-07-07 12:50:00,6.02,6.03,6.02,6.03,39200.0,4.9444,4.9527,4.9444,4.9527,39200.0
2010-07-07 13:00:00,6.02,6.03,6.02,6.03,18000.0,4.9444,4.9527,4.9444,4.9527,18000.0
2010-07-07 13:10:00,6.03,6.06,6.03,6.05,144800.0,4.9527,4.9773,4.9527,4.9691,144800.0
2010-07-07 13:20:00,6.05,6.06,6.04,6.06,47200.0,4.9691,4.9773,4.9609,4.9773,47200.0
2010-07-07 13:30:00,6.06,6.06,6.05,6.05,38800.0,4.9773,4.9773,4.9691,4.9691,38800.0
2010-07-07 13:40:00,6.05,6.05,6.04,6.05,33600.0,4.9691,4.9691,4.9609,4.9691,33600.0
2010-07-07 13:50:00,6.05,6.06,6.05,6.06,116400.0,4.9691,4.9773,4.9691,4.9773,116400.0
2010-07-07 14:00:00,6.06,6.08,6.06,6.07,164800.0,4.9773,4.9937,4.9773,4.9855,164800.0
2010-07-07 14:10:00,6.07,6.08,6.07,6.07,144800.0,4.9855,4.9937,4.9855,4.9855,144800.0
2010-07-07 14:20:00,6.07,6.07,6.06,6.06,56400.0,4.9855,4.9855,4.9773,4.9773,56400.0
2010-07-07 14:30:00,6.07,6.07,6.06,6.06,93200.0,4.9855,4.9855,4.9773,4.9773,93200.0
2010-07-07 14:40:00,6.06,6.07,6.06,6.06,71600.0,4.9773,4.9855,4.9773,4.9773,71600.0
2010-07-07 14:50:00,6.06,6.07,6.06,6.06,66000.0,4.9773,4.9855,4.9773,4.9773,66000.0
2010-07-07 15:00:00,6.07,6.07,6.06,6.06,137600.0,4.9855,4.9855,4.9773,4.9773,137600.0
2010-07-07 15:10:00,6.06,6.08,6.06,6.07,248400.0,4.9773,4.9937,4.9773,4.9855,248400.0
2010-07-07 15:20:00,6.07,6.09,6.07,6.09,127200.0,4.9855,5.0019,4.9855,5.0019,127200.0
2010-07-07 15:30:00,6.09,6.09,6.08,6.09,161200.0,5.0019,5.0019,4.9937,5.0019,161200.0
2010-07-07 15:40:00,6.09,6.1,6.08,6.1,187200.0,5.0019,5.0101,4.9937,5.0101,187200.0
2010-07-07 15:50:00,6.1,6.12,6.1,6.11,463600.0,5.0101,5.0266,5.0101,5.0184,463600.0
2010-07-08 09:30:00,6.14,6.16,6.13,6.16,176800.0,5.043,5.0594,5.0348,5.0594,176800.0
2010-07-08 09:40:00,6.16,6.16,6.11,6.11,333200.0,5.0594,5.0594,5.0184,5.0184,333200.0
2010-07-08 09:50:00,6.11,6.14,6.11,6.14,134000.0,5.0184,5.043,5.0184,5.043,134000.0
2010-07-08 10:00:00,6.14,6.16,6.13,6.14,80800.0,5.043,5.0594,5.0348,5.043,80800.0
2010-07-08 10:10:00,6.14,6.16,6.14,6.15,66400.0,5.043,5.0594,5.043,5.0512,66400.0
2010-07-08 10:20:00,6.15,6.16,6.15,6.16,101200.0,5.0512,5.0594,5.0512,5.0594,101200.0
2010-07-08 10:30:00,6.16,6.17,6.15,6.15,78000.0,5.0594,5.0676,5.0512,5.0512,78000.0
2010-07-08 10:40:00,6.15,6.15,6.14,6.15,92800.0,5.0512,5.0512,5.043,5.0512,92800.0
2010-07-08 10:50:00,6.15,6.15,6.13,6.14,210800.0,5.0512,5.0512,5.0348,5.043,210800.0
2010-07-08 11:00:00,6.13,6.13,6.1,6.12,121600.0,5.0348,5.0348,5.0101,5.0266,121600.0
2010-07-08 11:10:00,6.12,6.13,6.12,6.13,56400.0,5.0266,5.0348,5.0266,5.0348,56400.0
2010-07-08 11:20:00,6.13,6.14,6.13,6.13,51600.0,5.0348,5.043,5.0348,5.0348,51600.0
2010-07-08 11:30:00,6.13,6.15,6.13,6.14,84400.0,5.0348,5.0512,5.0348,5.043,84400.0
2010-07-08 11:40:00,6.14,6.15,6.12,6.13,76400.0,5.043,5.0512,5.0266,5.0348,76400.0
2010-07-08 11:50:00,6.13,6.13,6.12,6.12,61600.0,5.0348,5.0348,5.0266,5.0266,61600.0
2010-07-08 12:00:00,6.12,6.14,6.12,6.13,60800.0,5.0266,5.043,5.0266,5.0348,60800.0
2010-07-08 12:10:00,6.13,6.14,6.13,6.14,50400.0,5.0348,5.043,5.0348,5.043,50400.0
2010-07-08 12:20:00,6.14,6.15,6.14,6.14,59600.0,5.043,5.0512,5.043,5.043,59600.0
2010-07-08 12:30:00,6.14,6.14,6.13,6.13,36000.0,5.043,5.043,5.0348,5.0348,36000.0
2010-07-08 12:40:00,6.13,6.14,6.13,6.13,50000.0,5.0348,5.043,5.0348,5.0348,50000.0
2010-07-08 12:50:00,6.14,6.14,6.12,6.13,55200.0,5.043,5.043,5.0266,5.0348,55200.0
2010-07-08 13:00:00,6.13,6.14,6.13,6.14,38800.0,5.0348,5.043,5.0348,5.043,38800.0
2010-07-08 13:10:00,6.14,6.15,6.14,6.15,68000.0,5.043,5.0512,5.043,5.0512,68000.0
2010-07-08 13:20:00,6.15,6.15,6.14,6.14,44000.0,5.0512,5.0512,5.043,5.043,44000.0
2010-07-08 13:30:00,6.14,6.15,6.13,6.14,51200.0,5.043,5.0512,5.0348,5.043,51200.0
2010-07-08 13:40:00,6.14,6.15,6.14,6.15,28800.0,5.043,5.0512,5.043,5.0512,28800.0
2010-07-08 13:50:00,6.15,6.15,6.13,6.14,61200.0,5.0512,5.0512,5.0348,5.043,61200.0
2010-07-08 14:00:00,6.14,6.14,6.13,6.13,75600.0,5.043,5.043,5.0348,5.0348,75600.0
2010-07-08 14:10:00,6.13,6.13,6.11,6.12,90400.0,5.0348,5.0348,5.0184,5.0266,90400.0
2010-07-08 14:20:00,6.12,6.13,6.11,6.13,81200.0,5.0266,5.0348,5.0184,5.0348,81200.0
2010-07-08 14:30:00,6.13,6.13,6.12,6.13,42800.0,5.0348,5.0348,5.0266,5.0348,42800.0
2010-07-08 14:40:00,6.13,6.14,6.13,6.14,71600.0,5.0348,5.043,5.0348,5.043,71600.0
2010-07-08 14:50:00,6.14,6.15,6.13,6.15,104000.0,5.043,5.0512,5.0348,5.0512,104000.0
2010-07-08 15:00:00,6.15,6.15,6.13,6.14,200800.0,5.0512,5.0512,5.0348,5.043,200800.0
2010-07-08 15:10:00,6.14,6.15,6.13,6.15,98000.0,5.043,5.0512,5.0348,5.0512,98000.0
2010-07-08 15:20:00,6.14,6.16,6.14,6.16,89600.0,5.043,5.0594,5.043,5.0594,89600.0
2010-07-08 15:30:00,6.16,6.18,6.16,6.18,176000.0,5.0594,5.0759,5.0594,5.0759,176000.0
2010-07-08 15:40:00,6.18,6.19,6.17,6.18,251200.0,5.0759,5.0841,5.0676,5.0759,251200.0
2010-07-08 15:50:00,6.18,6.19,6.18,6.18,248400.0,5.0759,5.0841,5.0759,5.0759,248400.0
2010-07-09 09:30:00,6.21,6.23,6.17,6.21,112400.0,5.1005,5.1169,5.0676,5.1005,112400.0
2010-07-09 09:40:00,6.21,6.21,6.18,6.18,44000.0,5.1005,5.1005,5.0759,5.0759,44000.0
2010-07-09 09:50:00,6.18,6.18,6.18,6.18,75600.0,5.0759,5.0759,5.0759,5.0759,75600.0
2010-07-09 10:00:00,6.18,6.21,6.18,6.18,82800.0,5.0759,5.1005,5.0759,5.0759,82800.0
2010-07-09 10:10:00,6.18,6.21,6.18,6.21,76800.0,5.0759,5.1005,5.0759,5.1005,76800.0
2010-07-09 10:20:00,6.2,6.22,6.2,6.2,41600.0,5.0923,5.1087,5.0923,5.0923,41600.0
2010-07-09 10:30:00,6.21,6.23,6.2,6.23,49600.0,5.1005,5.1169,5.0923,5.1169,49600.0
2010-07-09 10:40:00,6.23,6.24,6.22,6.22,45600.0,5.1169,5.1251,5.1087,5.1087,45600.0
2010-07-09 10:50:00,6.22,6.22,6.21,6.21,34000.0,5.1087,5.1087,5.1005,5.1005,34000.0
2010-07-09 11:00:00,6.21,6.21,6.2,6.2,61200.0,5.1005,5.1005,5.0923,5.0923,61200.0
2010-07-09 11:10:00,6.2,6.21,6.2,6.2,48800.0,5.0923,5.1005,5.0923,5.0923,48800.0
2010-07-09 11:20:00,6.2,6.21,6.19,6.2,44000.0,5.0923,5.1005,5.0841,5.0923,44000.0
2010-07-09 11:30:00,6.2,6.21,6.2,6.21,44400.0,5.0923,5.1005,5.0923,5.1005,44400.0
2010-07-09 11:40:00,6.21,6.22,6.21,6.21,44400.0,5.1005,5.1087,5.1005,5.1005,44400.0
2010-07-09 11:50:00,6.21,6.21,6.2,6.2,42800.0,5.1005,5.1005,5.0923,5.0923,42800.0
2010-07-09 12:00:00,6.21,6.21,6.2,6.21,24400.0,5.1005,5.1005,5.0923,5.1005,24400.0
2010-07-09 12:10:00,6.22,6.22,6.21,6.21,27600.0,5.1087,5.1087,5.1005,5.1005,27600.0
2010-07-09 12:20:00,6.21,6.22,6.21,6.22,22400.0,5.1005,5.1087,5.1005,5.1087,22400.0
2010-07-09 12:30:00,6.22,6.22,6.21,6.21,31200.0,5.1087,5.1087,5.1005,5.1005,31200.0
2010-07-09 12:40:00,6.21,6.21,6.21,6.21,17200.0,5.1005,5.1005,5.1005,5.1005,17200.0
2010-07-09 12:50:00,6.21,6.22,6.21,6.21,37600.0,5.1005,5.1087,5.1005,5.1005,37600.0
2010-07-09 13:00:00,6.21,6.22,6.21,6.22,29200.0,5.1005,5.1087,5.1005,5.1087,29200.0
2010-07-09 13:10:00,6.22,6.22,6.21,6.21,34000.0,5.1087,5.1087,5.1005,5.1005,34000.0
2010-07-09 13:20:00,6.21,6.21,6.2,6.21,23200.0,5.1005,5.1005,5.0923,5.1005,23200.0
2010-07-09 13:30:00,6.2,6.22,6.2,6.21,38000.0,5.0923,5.1087,5.0923,5.1005,38000.0
2010-07-09 13:40:00,6.21,6.22,6.2,6.21,29200.0,5.1005,5.1087,5.0923,5.1005,29200.0
2010-07-09 13:50:00,6.21,6.21,6.21,6.21,32800.0,5.1005,5.1005,5.1005,5.1005,32800.0
2010-07-09 14:00:00,6.21,6.21,6.2,6.2,23200.0,5.1005,5.1005,5.0923,5.0923,23200.0
2010-07-09 14:10:00,6.2,6.2,6.19,6.2,38800.0,5.0923,5.0923,5.0841,5.0923,38800.0
2010-07-09 14:20:00,6.2,6.2,6.2,6.2,36000.0,5.0923,5.0923,5.0923,5.0923,36000.0
2010-07-09 14:30:00,6.2,6.21,6.2,6.2,26800.0,5.0923,5.1005,5.0923,5.0923,26800.0
2010-07-09 14:40:00,6.2,6.22,6.2,6.22,78800.0,5.0923,5.1087,5.0923,5.1087,78800.0
2010-07-09 14:50:00,6.22,6.24,6.21,6.24,68400.0,5.1087,5.1251,5.1005,5.1251,68400.0
2010-07-09 15:00:00,6.24,6.24,6.23,6.23,34800.0,5.1251,5.1251,5.1169,5.1169,34800.0
2010-07-09 15:10:00,6.23,6.24,6.23,6.24,62400.0,5.1169,5.1251,5.1169,5.1251,62400.0
2010-07-09 15:20:00,6.24,6.24,6.23,6.23,73200.0,5.1251,5.1251,5.1169,5.1169,73200.0
2010-07-09 15:30:00,6.23,6.24,6.23,6.24,145600.0,5.1169,5.1251,5.1169,5.1251,145600.0
2010-07-09 15:40:00,6.24,6.25,6.24,6.25,85200.0,5.1251,5.1333,5.1251,5.1333,85200.0
2010-07-09 15:50:00,6.24,6.25,6.24,6.25,219600.0,5.1251,5.1333,5.1251,5.1333,219600.0
2010-07-12 09:30:00,6.22,6.26,6.2,6.26,82800.0,5.1087,5.1416,5.0923,5.1416,82800.0
2010-07-12 09:40:00,6.27,6.28,6.25,6.26,119600.0,5.1498,5.158,5.1333,5.1416,119600.0
2010-07-12 09:50:00,6.26,6.26,6.25,6.26,92800.0,5.1416,5.1416,5.1333,5.1416,92800.0
2010-07-12 10:00:00,6.26,6.26,6.25,6.25,223200.0,5.1416,5.1416,5.1333,5.1333,223200.0
2010-07-12 10:10:00,6.25,6.25,6.23,6.25,99600.0,5.1333,5.1333,5.1169,5.1333,99600.0
2010-07-12 10:20:00,6.25,6.25,6.24,6.24,110000.0,5.1333,5.1333,5.1251,5.1251,110000.0
2010-07-12 10:30:00,6.25,6.25,6.24,6.25,87600.0,5.1333,5.1333,5.1251,5.1333,87600.0
2010-07-12 10:40:00,6.26,6.26,6.25,6.25,118400.0,5.1416,5.1416,5.1333,5.1333,118400.0
2010-07-12 10:50:00,6.25,6.26,6.25,6.25,183200.0,5.1333,5.1416,5.1333,5.1333,183200.0
2010-07-12 11:00:00,6.25,6.25,6.25,6.25,207600.0,5.1333,5.1333,5.1333,5.1333,207600.0
2010-07-12 11:10:00,6.25,6.26,6.25,6.26,81600.0,5.1333,5.1416,5.1333,5.1416,81600.0
2010-07-12 11:20:00,6.26,6.26,6.26,6.26,57600.0,5.1416,5.1416,5.1416,5.1416,57600.0
2010-07-12 11:30:00,6.26,6.27,6.26,6.26,78400.0,5.1416,5.1498,5.1416,5.1416,78400.0
2010-07-12 11:40:00,6.26,6.27,6.26,6.26,37200.0,5.1416,5.1498,5.1416,5.1416,37200.0
2010-07-12 11:50:00,6.27,6.27,6.26,6.27,90400.0,5.1498,5.1498,5.1416,5.1498,90400.0
2010-07-12 12:00:00,6.27,6.28,6.27,6.28,63200.0,5.1498,5.158,5.1498,5.158,63200.0
2010-07-12 12:10:00,6.28,6.28,6.28,6.28,44000.0,5.158,5.158,5.158,5.158,44000.0
2010-07-12 12:20:00,6.28,6.28,6.27,6.27,34000.0,5.158,5.158,5.1498,5.1498,34000.0
2010-07-12 12:30:00,6.27,6.28,6.27,6.28,73200.0,5.1498,5.158,5.1498,5.158,73200.0
2010-07-12 12:40:00,6.28,6.29,6.28,6.28,112000.0,5.158,5.1662,5.158,5.158,112000.0
2010-07-12 12:50:00,6.28,6.28,6.27,6.27,53600.0,5.158,5.158,5.1498,5.1498,53600.0
2010-07-12 13:00:00,6.27,6.28,6.27,6.28,84000.0,5.1498,5.158,5.1498,5.158,84000.0
2010-07-12 13:10:00,6.28,6.3,6.28,6.3,86400.0,5.158,5.1744,5.158,5.1744,86400.0
2010-07-12 13:20:00,6.3,6.3,6.29,6.29,64800.0,5.1744,5.1744,5.1662,5.1662,64800.0
2010-07-12 13:30:00,6.3,6.32,6.3,6.32,311200.0,5.1744,5.1908,5.1744,5.1908,311200.0
2010-07-12 13:40:00,6.32,6.32,6.31,6.32,80400.0,5.1908,5.1908,5.1826,5.1908,80400.0
2010-07-12 13:50:00,6.31,6.33,6.31,6.32,160800.0,5.1826,5.1991,5.1826,5.1908,160800.0
2010-07-12 14:00:00,6.32,6.32,6.31,6.31,40800.0,5.1908,5.1908,5.1826,5.1826,40800.0
2010-07-12 14:10:00,6.31,6.31,6.29,6.29,42800.0,5.1826,5.1826,5.1662,5.1662,42800.0
2010-07-12 14:20:00,6.29,6.3,6.29,6.29,61600.0,5.1662,5.1744,5.1662,5.1662,61600.0
2010-07-12 14:30:00,6.29,6.3,6.28,6.3,104400.0,5.1662,5.1744,5.158,5.1744,104400.0
2010-07-12 14:40:00,6.29,6.31,6.29,6.31,57200.0,5.1662,5.1826,5.1662,5.1826,57200.0
2010-07-12 14:50:00,6.31,6.31,6.29,6.3,106400.0,5.1826,5.1826,5.1662,5.1744,106400.0
2010-07-12 15:00:00,6.3,6.3,6.29,6.29,99200.0,5.1744,5.1744,5.1662,5.1662,99200.0
2010-07-12 15:10:00,6.29,6.31,6.29,6.31,160000.0,5.1662,5.1826,5.1662,5.1826,160000.0
2010-07-12 15:20:00,6.31,6.32,6.31,6.32,114400.0,5.1826,5.1908,5.1826,5.1908,114400.0
2010-07-12 15:30:00,6.31,6.32,6.31,6.32,171200.0,5.1826,5.1908,5.1826,5.1908,171200.0
2010-07-12 15:40:00,6.32,6.32,6.31,6.31,183200.0,5.1908,5.1908,5.1826,5.1826,183200.0
2010-07-12 15:50:00,6.31,6.31,6.29,6.3,453600.0,5.1826,5.1826,5.1662,5.1744,453600.0
2010-07-13 09:30:00,6.38,6.43,6.36,6.41,144400.0,5.2401,5.2812,5.2237,5.2648,144400.0
2010-07-13 09:40:00,6.41,6.42,6.39,6.41,107600.0,5.2648,5.273,5.2483,5.2648,107600.0
2010-07-13 09:50:00,6.41,6.43,6.41,6.42,115200.0,5.2648,5.2812,5.2648,5.273,115200.0
2010-07-13 10:00:00,6.42,6.45,6.42,6.44,64000.0,5.273,5.2976,5.273,5.2894,64000.0
2010-07-13 10:10:00,6.44,6.44,6.42,6.43,39600.0,5.2894,5.2894,5.273,5.2812,39600.0
2010-07-13 10:20:00,6.43,6.43,6.42,6.43,42000.0,5.2812,5.2812,5.273,5.2812,42000.0
2010-07-13 10:30:00,6.43,6.43,6.41,6.42,98400.0,5.2812,5.2812,5.2648,5.273,98400.0
2010-07-13 10:40:00,6.41,6.41,6.4,6.4,56400.0,5.2648,5.2648,5.2565,5.2565,56400.0
2010-07-13 10:50:00,6.4,6.41,6.4,6.4,96800.0,5.2565,5.2648,5.2565,5.2565,96800.0
2010-07-13 11:00:00,6.4,6.41,6.4,6.41,53600.0,5.2565,5.2648,5.2565,5.2648,53600.0
2010-07-13 11:10:00,6.41,6.41,6.4,6.41,42000.0,5.2648,5.2648,5.2565,5.2648,42000.0
2010-07-13 11:20:00,6.41,6.42,6.41,6.42,58800.0,5.2648,5.273,5.2648,5.273,58800.0
2010-07-13 11:30:00,6.42,6.46,6.41,6.46,126400.0,5.273,5.3058,5.2648,5.3058,126400.0
2010-07-13 11:40:00,6.45,6.47,6.45,6.45,82400.0,5.2976,5.314,5.2976,5.2976,82400.0
2010-07-13 11:50:00,6.45,6.46,6.45,6.45,56000.0,5.2976,5.3058,5.2976,5.2976,56000.0
2010-07-13 12:00:00,6.45,6.46,6.45,6.46,41600.0,5.2976,5.3058,5.2976,5.3058,41600.0
2010-07-13 12:10:00,6.46,6.46,6.45,6.46,42800.0,5.3058,5.3058,5.2976,5.3058,42800.0
2010-07-13 12:20:00,6.46,6.46,6.45,6.46,47200.0,5.3058,5.3058,5.2976,5.3058,47200.0
2010-07-13 12:30:00,6.46,6.46,6.46,6.46,30400.0,5.3058,5.3058,5.3058,5.3058,30400.0
2010-07-13 12:40:00,6.46,6.46,6.44,6.44,35200.0,5.3058,5.3058,5.2894,5.2894,35200.0
2010-07-13 12:50:00,6.44,6.44,6.43,6.43,40000.0,5.2894,5.2894,5.2812,5.2812,40000.0
2010-07-13 13:00:00,6.43,6.45,6.43,6.45,185600.0,5.2812,5.2976,5.2812,5.2976,185600.0
2010-07-13 13:10:00,6.45,6.45,6.43,6.44,120000.0,5.2976,5.2976,5.2812,5.2894,120000.0
2010-07-13 13:20:00,6.44,6.45,6.44,6.45,120000.0,5.2894,5.2976,5.2894,5.2976,120000.0
2010-07-13 13:30:00,6.45,6.46,6.45,6.46,76400.0,5.2976,5.3058,5.2976,5.3058,76400.0
2010-07-13 13:40:00,6.46,6.46,6.46,6.46,71600.0,5.3058,5.3058,5.3058,5.3058,71600.0
2010-07-13 13:50:00,6.46,6.46,6.44,6.45,60400.0,5.3058,5.3058,5.2894,5.2976,60400.0
2010-07-13 14:00:00,6.45,6.46,6.45,6.46,39600.0,5.2976,5.3058,5.2976,5.3058,39600.0
2010-07-13 14:10:00,6.46,6.46,6.46,6.46,63200.0,5.3058,5.3058,5.3058,5.3058,63200.0
2010-07-13 14:20:00,6.46,6.46,6.45,6.45,61200.0,5.3058,5.3058,5.2976,5.2976,61200.0
2010-07-13 14:30:00,6.45,6.47,6.45,6.47,113600.0,5.2976,5.314,5.2976,5.314,113600.0
2010-07-13 14:40:00,6.47,6.49,6.47,6.49,176000.0,5.314,5.3305,5.314,5.3305,176000.0
2010-07-13 14:50:00,6.49,6.5,6.49,6.5,252400.0,5.3305,5.3387,5.3305,5.3387,252400.0
2010-07-13 15:00:00,6.5,6.51,6.5,6.51,97200.0,5.3387,5.3469,5.3387,5.3469,97200.0
2010-07-13 15:10:00,6.51,6.51,6.5,6.51,114400.0,5.3469,5.3469,5.3387,5.3469,114400.0
2010-07-13 15:20:00,6.51,6.51,6.5,6.51,95600.0,5.3469,5.3469,5.3387,5.3469,95600.0
2010-07-13 15:30:00,6.51,6.51,6.51,6.51,88800.0,5.3469,5.3469,5.3469,5.3469,88800.0
2010-07-13 15:40:00,6.51,6.52,6.51,6.51,188800.0,5.3469,5.3551,5.3469,5.3469,188800.0
2010-07-13 15:50:00,6.51,6.52,6.49,6.49,564400.0,5.3469,5.3551,5.3305,5.3305,564400.0
2010-07-14 09:30:00,6.44,6.47,6.43,6.44,208000.0,5.2894,5.314,5.2812,5.2894,208000.0
2010-07-14 09:40:00,6.44,6.45,6.42,6.43,74400.0,5.2894,5.2976,5.273,5.2812,74400.0
2010-07-14 09:50:00,6.43,6.45,6.43,6.45,38400.0,5.2812,5.2976,5.2812,5.2976,38400.0
2010-07-14 10:00:00,6.45,6.46,6.44,6.46,38400.0,5.2976,5.3058,5.2894,5.3058,38400.0
2010-07-14 10:10:00,6.46,6.48,6.46,6.48,62000.0,5.3058,5.3223,5.3058,5.3223,62000.0
2010-07-14 10:20:00,6.48,6.49,6.47,6.48,67600.0,5.3223,5.3305,5.314,5.3223,67600.0
2010-07-14 10:30:00,6.48,6.49,6.47,6.47,41200.0,5.3223,5.3305,5.314,5.314,41200.0
2010-07-14 10:40:00,6.47,6.48,6.47,6.47,32400.0,5.314,5.3223,5.314,5.314,32400.0
2010-07-14 10:50:00,6.47,6.48,6.47,6.48,60400.0,5.314,5.3223,5.314,5.3223,60400.0
2010-07-14 11:00:00,6.48,6.48,6.47,6.48,101600.0,5.3223,5.3223,5.314,5.3223,101600.0
2010-07-14 11:10:00,6.48,6.5,6.47,6.49,118800.0,5.3223,5.3387,5.314,5.3305,118800.0
2010-07-14 11:20:00,6.49,6.49,6.48,6.49,32800.0,5.3305,5.3305,5.3223,5.3305,32800.0
2010-07-14 11:30:00,6.49,6.5,6.49,6.49,64400.0,5.3305,5.3387,5.3305,5.3305,64400.0
2010-07-14 11:40:00,6.49,6.5,6.49,6.5,62000.0,5.3305,5.3387,5.3305,5.3387,62000.0
2010-07-14 11:50:00,6.5,6.5,6.49,6.49,36400.0,5.3387,5.3387,5.3305,5.3305,36400.0
2010-07-14 12:00:00,6.49,6.49,6.49,6.49,40000.0,5.3305,5.3305,5.3305,5.3305,40000.0
2010-07-14 12:10:00,6.49,6.49,6.48,6.48,24000.0,5.3305,5.3305,5.3223,5.3223,24000.0
2010-07-14 12:20:00,6.48,6.48,6.48,6.48,15600.0,5.3223,5.3223,5.3223,5.3223,15600.0
2010-07-14 12:30:00,6.48,6.49,6.48,6.48,29200.0,5.3223,5.3305,5.3223,5.3223,29200.0
2010-07-14 12:40:00,6.48,6.48,6.48,6.48,29200.0,5.3223,5.3223,5.3223,5.3223,29200.0
2010-07-14 12:50:00,6.48,6.48,6.47,6.47,48800.0,5.3223,5.3223,5.314,5.314,48800.0
2010-07-14 13:00:00,6.47,6.47,6.47,6.47,25200.0,5.314,5.314,5.314,5.314,25200.0
2010-07-14 13:10:00,6.47,6.48,6.47,6.47,26000.0,5.314,5.3223,5.314,5.314,26000.0
2010-07-14 13:20:00,6.48,6.48,6.47,6.47,53600.0,5.3223,5.3223,5.314,5.314,53600.0
2010-07-14 13:30:00,6.47,6.48,6.46,6.46,40400.0,5.314,5.3223,5.3058,5.3058,40400.0
2010-07-14 13:40:00,6.46,6.46,6.45,6.45,45200.0,5.3058,5.3058,5.2976,5.2976,45200.0
2010-07-14 13:50:00,6.45,6.45,6.43,6.44,58000.0,5.2976,5.2976,5.2812,5.2894,58000.0
2010-07-14 14:00:00,6.44,6.44,6.42,6.43,111600.0,5.2894,5.2894,5.273,5.2812,111600.0
2010-07-14 14:10:00,6.43,6.44,6.42,6.43,94800.0,5.2812,5.2894,5.273,5.2812,94800.0
2010-07-14 14:20:00,6.43,6.43,6.4,6.41,109200.0,5.2812,5.2812,5.2565,5.2648,109200.0
2010-07-14 14:30:00,6.41,6.43,6.41,6.42,138800.0,5.2648,5.2812,5.2648,5.273,138800.0
2010-07-14 14:40:00,6.42,6.43,6.42,6.42,76000.0,5.273,5.2812,5.273,5.273,76000.0
2010-07-14 14:50:00,6.42,6.43,6.42,6.43,128800.0,5.273,5.2812,5.273,5.2812,128800.0
2010-07-14 15:00:00,6.43,6.44,6.43,6.43,98000.0,5.2812,5.2894,5.2812,5.2812,98000.0
2010-07-14 15:10:00,6.43,6.44,6.43,6.44,86400.0,5.2812,5.2894,5.2812,5.2894,86400.0
2010-07-14 15:20:00,6.44,6.44,6.43,6.43,95200.0,5.2894,5.2894,5.2812,5.2812,95200.0
2010-07-14 15:30:00,6.43,6.43,6.42,6.43,120400.0,5.2812,5.2812,5.273,5.2812,120400.0
2010-07-14 15:40:00,6.43,6.44,6.42,6.44,246800.0,5.2812,5.2894,5.273,5.2894,246800.0
2010-07-14 15:50:00,6.44,6.45,6.43,6.44,269200.0,5.2894,5.2976,5.2812,5.2894,269200.0
2010-07-15 09:30:00,6.47,6.48,6.41,6.43,87200.0,5.314,5.3223,5.2648,5.2812,87200.0
2010-07-15 09:40:00,6.42,6.44,6.42,6.44,60400.0,5.273,5.2894,5.273,5.2894,60400.0
2010-07-15 09:50:00,6.44,6.45,6.44,6.45,45200.0,5.2894,5.2976,5.2894,5.2976,45200.0
2010-07-15 10:00:00,6.44,6.44,6.4,6.4,88000.0,5.2894,5.2894,5.2565,5.2565,88000.0
2010-07-15 10:10:00,6.39,6.39,6.38,6.38,84000.0,5.2483,5.2483,5.2401,5.2401,84000.0
2010-07-15 10:20:00,6.38,6.38,6.37,6.38,68400.0,5.2401,5.2401,5.2319,5.2401,68400.0
2010-07-15 10:30:00,6.39,6.4,6.38,6.39,34000.0,5.2483,5.2565,5.2401,5.2483,34000.0
2010-07-15 10:40:00,6.4,6.4,6.38,6.39,27600.0,5.2565,5.2565,5.2401,5.2483,27600.0
2010-07-15 10:50:00,6.39,6.4,6.39,6.39,26000.0,5.2483,5.2565,5.2483,5.2483,26000.0
2010-07-15 11:00:00,6.39,6.4,6.39,6.39,51600.0,5.2483,5.2565,5.2483,5.2483,51600.0
2010-07-15 11:10:00,6.39,6.42,6.39,6.41,64800.0,5.2483,5.273,5.2483,5.2648,64800.0
2010-07-15 11:20:00,6.42,6.43,6.41,6.42,62800.0,5.273,5.2812,5.2648,5.273,62800.0
2010-07-15 11:30:00,6.42,6.42,6.41,6.42,22800.0,5.273,5.273,5.2648,5.273,22800.0
2010-07-15 11:40:00,6.42,6.42,6.41,6.41,55200.0,5.273,5.273,5.2648,5.2648,55200.0
2010-07-15 11:50:00,6.41,6.41,6.4,6.4,24800.0,5.2648,5.2648,5.2565,5.2565,24800.0
2010-07-15 12:00:00,6.4,6.4,6.39,6.39,56400.0,5.2565,5.2565,5.2483,5.2483,56400.0
2010-07-15 12:10:00,6.39,6.4,6.39,6.39,33200.0,5.2483,5.2565,5.2483,5.2483,33200.0
2010-07-15 12:20:00,6.38,6.39,6.38,6.39,32000.0,5.2401,5.2483,5.2401,5.2483,32000.0
2010-07-15 12:30:00,6.38,6.39,6.38,6.38,36800.0,5.2401,5.2483,5.2401,5.2401,36800.0
2010-07-15 12:40:00,6.38,6.4,6.38,6.39,43200.0,5.2401,5.2565,5.2401,5.2483,43200.0
2010-07-15 12:50:00,6.39,6.41,6.39,6.4,24400.0,5.2483,5.2648,5.2483,5.2565,24400.0
2010-07-15 13:00:00,6.4,6.41,6.4,6.41,30800.0,5.2565,5.2648,5.2565,5.2648,30800.0
2010-07-15 13:10:00,6.41,6.42,6.41,6.42,30400.0,5.2648,5.273,5.2648,5.273,30400.0
2010-07-15 13:20:00,6.42,6.43,6.42,6.43,30000.0,5.273,5.2812,5.273,5.2812,30000.0
2010-07-15 13:30:00,6.43,6.43,6.42,6.43,31200.0,5.2812,5.2812,5.273,5.2812,31200.0
2010-07-15 13:40:00,6.43,6.43,6.42,6.43,33200.0,5.2812,5.2812,5.273,5.2812,33200.0
2010-07-15 13:50:00,6.43,6.43,6.42,6.43,18800.0,5.2812,5.2812,5.273,5.2812,18800.0
2010-07-15 14:00:00,6.43,6.43,6.42,6.42,42400.0,5.2812,5.2812,5.273,5.273,42400.0
2010-07-15 14:10:00,6.42,6.43,6.42,6.43,34400.0,5.273,5.2812,5.273,5.2812,34400.0
2010-07-15 14:20:00,6.43,6.44,6.42,6.44,52000.0,5.2812,5.2894,5.273,5.2894,52000.0
2010-07-15 14:30:00,6.43,6.44,6.42,6.43,54400.0,5.2812,5.2894,5.273,5.2812,54400.0
2010-07-15 14:40:00,6.43,6.43,6.42,6.43,27200.0,5.2812,5.2812,5.273,5.2812,27200.0
2010-07-15 14:50:00,6.43,6.43,6.42,6.42,48000.0,5.2812,5.2812,5.273,5.273,48000.0
2010-07-15 15:00:00,6.42,6.42,6.41,6.41,66000.0,5.273,5.273,5.2648,5.2648,66000.0
2010-07-15 15:10:00,6.41,6.41,6.4,6.41,57200.0,5.2648,5.2648,5.2565,5.2648,57200.0
2010-07-15 15:20:00,6.4,6.41,6.4,6.41,136800.0,5.2565,5.2648,5.2565,5.2648,136800.0
2010-07-15 15:30:00,6.41,6.43,6.41,6.43,154000.0,5.2648,5.2812,5.2648,5.2812,154000.0
2010-07-15 15:40:00,6.43,6.46,6.43,6.45,206000.0,5.2812,5.3058,5.2812,5.2976,206000.0
2010-07-15 15:50:00,6.45,6.46,6.44,6.44,404400.0,5.2976,5.3058,5.2894,5.2894,404400.0
2010-07-16 09:30:00,6.42,6.45,6.35,6.38,778800.0,5.273,5.2976,5.2155,5.2401,778800.0
2010-07-16 09:40:00,6.38,6.39,6.37,6.39,38800.0,5.2401,5.2483,5.2319,5.2483,38800.0
2010-07-16 09:50:00,6.39,6.39,6.37,6.37,215600.0,5.2483,5.2483,5.2319,5.2319,215600.0
2010-07-16 10:00:00,6.37,6.37,6.33,6.33,86800.0,5.2319,5.2319,5.1991,5.1991,86800.0
2010-07-16 10:10:00,6.33,6.34,6.32,6.34,75200.0,5.1991,5.2073,5.1908,5.2073,75200.0
2010-07-16 10:20:00,6.34,6.35,6.34,6.35,42800.0,5.2073,5.2155,5.2073,5.2155,42800.0
2010-07-16 10:30:00,6.34,6.35,6.34,6.34,37200.0,5.2073,5.2155,5.2073,5.2073,37200.0
2010-07-16 10:40:00,6.34,6.36,6.34,6.35,24800.0,5.2073,5.2237,5.2073,5.2155,24800.0
2010-07-16 10:50:00,6.35,6.36,6.35,6.36,16800.0,5.2155,5.2237,5.2155,5.2237,16800.0
2010-07-16 11:00:00,6.36,6.36,6.35,6.35,48000.0,5.2237,5.2237,5.2155,5.2155,48000.0
2010-07-16 11:10:00,6.35,6.35,6.35,6.35,33600.0,5.2155,5.2155,5.2155,5.2155,33600.0
2010-07-16 11:20:00,6.35,6.35,6.34,6.35,74800.0,5.2155,5.2155,5.2073,5.2155,74800.0
2010-07-16 11:30:00,6.34,6.35,6.33,6.34,65200.0,5.2073,5.2155,5.1991,5.2073,65200.0
2010-07-16 11:40:00,6.34,6.34,6.33,6.33,119600.0,5.2073,5.2073,5.1991,5.1991,119600.0
2010-07-16 11:50:00,6.33,6.33,6.32,6.33,112400.0,5.1991,5.1991,5.1908,5.1991,112400.0
2010-07-16 12:00:00,6.33,6.34,6.33,6.34,163200.0,5.1991,5.2073,5.1991,5.2073,163200.0
2010-07-16 12:10:00,6.35,6.35,6.32,6.32,48000.0,5.2155,5.2155,5.1908,5.1908,48000.0
2010-07-16 12:20:00,6.32,6.33,6.32,6.33,60800.0,5.1908,5.1991,5.1908,5.1991,60800.0
2010-07-16 12:30:00,6.33,6.33,6.31,6.31,46000.0,5.1991,5.1991,5.1826,5.1826,46000.0
2010-07-16 12:40:00,6.31,6.33,6.31,6.33,70400.0,5.1826,5.1991,5.1826,5.1991,70400.0
2010-07-16 12:50:00,6.33,6.33,6.31,6.31,34800.0,5.1991,5.1991,5.1826,5.1826,34800.0
2010-07-16 13:00:00,6.31,6.32,6.31,6.32,50800.0,5.1826,5.1908,5.1826,5.1908,50800.0
2010-07-16 13:10:00,6.32,6.33,6.31,6.33,62000.0,5.1908,5.1991,5.1826,5.1991,62000.0
2010-07-16 13:20:00,6.33,6.33,6.32,6.32,80400.0,5.1991,5.1991,5.1908,5.1908,80400.0
2010-07-16 13:30:00,6.32,6.34,6.32,6.33,91600.0,5.1908,5.2073,5.1908,5.1991,91600.0
2010-07-16 13:40:00,6.33,6.33,6.31,6.31,74000.0,5.1991,5.1991,5.1826,5.1826,74000.0
2010-07-16 13:50:00,6.31,6.32,6.3,6.32,43200.0,5.1826,5.1908,5.1744,5.1908,43200.0
2010-07-16 14:00:00,6.32,6.33,6.32,6.33,75200.0,5.1908,5.1991,5.1908,5.1991,75200.0
2010-07-16 14:10:00,6.33,6.33,6.31,6.32,68400.0,5.1991,5.1991,5.1826,5.1908,68400.0
2010-07-16 14:20:00,6.32,6.33,6.31,6.32,52000.0,5.1908,5.1991,5.1826,5.1908,52000.0
2010-07-16 14:30:00,6.32,6.33,6.31,6.31,60800.0,5.1908,5.1991,5.1826,5.1826,60800.0
2010-07-16 14:40:00,6.31,6.32,6.31,6.32,80800.0,5.1826,5.1908,5.1826,5.1908,80800.0
2010-07-16 14:50:00,6.32,6.32,6.31,6.31,102400.0,5.1908,5.1908,5.1826,5.1826,102400.0
2010-07-16 15:00:00,6.31,6.32,6.31,6.32,388400.0,5.1826,5.1908,5.1826,5.1908,388400.0
2010-07-16 15:10:00,6.32,6.32,6.31,6.31,216000.0,5.1908,5.1908,5.1826,5.1826,216000.0
2010-07-16 15:20:00,6.32,6.32,6.29,6.3,118400.0,5.1908,5.1908,5.1662,5.1744,118400.0
2010-07-16 15:30:00,6.3,6.33,6.29,6.31,454400.0,5.1744,5.1991,5.1662,5.1826,454400.0
2010-07-16 15:40:00,6.31,6.31,6.3,6.3,300800.0,5.1826,5.1826,5.1744,5.1744,300800.0
2010-07-16 15:50:00,6.3,6.31,6.29,6.3,572800.0,5.1744,5.1826,5.1662,5.1744,572800.0
2010-07-19 09:30:00,6.33,6.38,6.31,6.38,96800.0,5.1991,5.2401,5.1826,5.2401,96800.0
2010-07-19 09:40:00,6.37,6.41,6.37,6.41,128800.0,5.2319,5.2648,5.2319,5.2648,128800.0
2010-07-19 09:50:00,6.41,6.42,6.41,6.42,110000.0,5.2648,5.273,5.2648,5.273,110000.0
2010-07-19 10:00:00,6.41,6.42,6.39,6.39,86800.0,5.2648,5.273,5.2483,5.2483,86800.0
2010-07-19 10:10:00,6.39,6.39,6.37,6.37,61200.0,5.2483,5.2483,5.2319,5.2319,61200.0
2010-07-19 10:20:00,6.38,6.38,6.35,6.35,98800.0,5.2401,5.2401,5.2155,5.2155,98800.0
2010-07-19 10:30:00,6.35,6.36,6.34,6.35,394000.0,5.2155,5.2237,5.2073,5.2155,394000.0
2010-07-19 10:40:00,6.35,6.37,6.35,6.37,288800.0,5.2155,5.2319,5.2155,5.2319,288800.0
2010-07-19 10:50:00,6.37,6.38,6.35,6.38,151600.0,5.2319,5.2401,5.2155,5.2401,151600.0
2010-07-19 11:00:00,6.38,6.39,6.37,6.39,51600.0,5.2401,5.2483,5.2319,5.2483,51600.0
2010-07-19 11:10:00,6.38,6.39,6.37,6.38,37600.0,5.2401,5.2483,5.2319,5.2401,37600.0
2010-07-19 11:20:00,6.38,6.39,6.38,6.38,39200.0,5.2401,5.2483,5.2401,5.2401,39200.0
2010-07-19 11:30:00,6.38,6.38,6.36,6.36,56400.0,5.2401,5.2401,5.2237,5.2237,56400.0
2010-07-19 11:40:00,6.36,6.37,6.36,6.36,28000.0,5.2237,5.2319,5.2237,5.2237,28000.0
2010-07-19 11:50:00,6.36,6.37,6.36,6.37,14000.0,5.2237,5.2319,5.2237,5.2319,14000.0
2010-07-19 12:00:00,6.37,6.38,6.36,6.36,63600.0,5.2319,5.2401,5.2237,5.2237,63600.0
2010-07-19 12:10:00,6.36,6.36,6.34,6.35,21200.0,5.2237,5.2237,5.2073,5.2155,21200.0
2010-07-19 12:20:00,6.35,6.36,6.35,6.36,35600.0,5.2155,5.2237,5.2155,5.2237,35600.0
2010-07-19 12:30:00,6.36,6.37,6.35,6.37,17200.0,5.2237,5.2319,5.2155,5.2319,17200.0
2010-07-19 12:40:00,6.36,6.37,6.36,6.37,28000.0,5.2237,5.2319,5.2237,5.2319,28000.0
2010-07-19 12:50:00,6.37,6.37,6.35,6.35,28000.0,5.2319,5.2319,5.2155,5.2155,28000.0
2010-07-19 13:00:00,6.36,6.36,6.35,6.35,22800.0,5.2237,5.2237,5.2155,5.2155,22800.0
2010-07-19 13:10:00,6.35,6.35,6.33,6.33,22400.0,5.2155,5.2155,5.1991,5.1991,22400.0
2010-07-19 13:20:00,6.33,6.34,6.33,6.33,21200.0,5.1991,5.2073,5.1991,5.1991,21200.0
2010-07-19 13:30:00,6.33,6.34,6.32,6.33,53600.0,5.1991,5.2073,5.1908,5.1991,53600.0
2010-07-19 13:40:00,6.33,6.33,6.32,6.32,206800.0,5.1991,5.1991,5.1908,5.1908,206800.0
2010-07-19 13:50:00,6.32,6.36,6.32,6.35,210400.0,5.1908,5.2237,5.1908,5.2155,210400.0
2010-07-19 14:00:00,6.35,6.37,6.35,6.36,100000.0,5.2155,5.2319,5.2155,5.2237,100000.0
2010-07-19 14:10:00,6.36,6.38,6.36,6.38,49600.0,5.2237,5.2401,5.2237,5.2401,49600.0
2010-07-19 14:20:00,6.37,6.38,6.37,6.37,93600.0,5.2319,5.2401,5.2319,5.2319,93600.0
2010-07-19 14:30:00,6.37,6.38,6.37,6.38,130400.0,5.2319,5.2401,5.2319,5.2401,130400.0
2010-07-19 14:40:00,6.37,6.4,6.37,6.4,99200.0,5.2319,5.2565,5.2319,5.2565,99200.0
2010-07-19 14:50:00,6.4,6.4,6.39,6.39,75600.0,5.2565,5.2565,5.2483,5.2483,75600.0
2010-07-19 15:00:00,6.39,6.4,6.38,6.4,123600.0,5.2483,5.2565,5.2401,5.2565,123600.0
2010-07-19 15:10:00,6.4,6.41,6.4,6.41,86000.0,5.2565,5.2648,5.2565,5.2648,86000.0
2010-07-19 15:20:00,6.4,6.4,6.38,6.39,93200.0,5.2565,5.2565,5.2401,5.2483,93200.0
2010-07-19 15:30:00,6.39,6.39,6.37,6.38,122800.0,5.2483,5.2483,5.2319,5.2401,122800.0
2010-07-19 15:40:00,6.38,6.4,6.37,6.4,203600.0,5.2401,5.2565,5.2319,5.2565,203600.0
2010-07-19 15:50:00,6.4,6.42,6.4,6.42,515200.0,5.2565,5.273,5.2565,5.273,515200.0
2010-07-20 09:30:00,6.32,6.34,6.29,6.32,106400.0,5.1908,5.2073,5.1662,5.1908,106400.0
2010-07-20 09:40:00,6.32,6.35,6.31,6.34,114400.0,5.1908,5.2155,5.1826,5.2073,114400.0
2010-07-20 09:50:00,6.34,6.37,6.34,6.36,97600.0,5.2073,5.2319,5.2073,5.2237,97600.0
2010-07-20 10:00:00,6.36,6.37,6.32,6.33,49600.0,5.2237,5.2319,5.1908,5.1991,49600.0
2010-07-20 10:10:00,6.33,6.34,6.31,6.34,35600.0,5.1991,5.2073,5.1826,5.2073,35600.0
2010-07-20 10:20:00,6.34,6.37,6.34,6.36,38000.0,5.2073,5.2319,5.2073,5.2237,38000.0
2010-07-20 10:30:00,6.36,6.36,6.35,6.35,56400.0,5.2237,5.2237,5.2155,5.2155,56400.0
2010-07-20 10:40:00,6.35,6.36,6.35,6.36,46400.0,5.2155,5.2237,5.2155,5.2237,46400.0
2010-07-20 10:50:00,6.36,6.37,6.34,6.34,150000.0,5.2237,5.2319,5.2073,5.2073,150000.0
2010-07-20 11:00:00,6.34,6.36,6.34,6.36,189600.0,5.2073,5.2237,5.2073,5.2237,189600.0
2010-07-20 11:10:00,6.36,6.39,6.36,6.39,35200.0,5.2237,5.2483,5.2237,5.2483,35200.0
2010-07-20 11:20:00,6.38,6.38,6.37,6.38,20000.0,5.2401,5.2401,5.2319,5.2401,20000.0
2010-07-20 11:30:00,6.38,6.38,6.37,6.37,30800.0,5.2401,5.2401,5.2319,5.2319,30800.0
2010-07-20 11:40:00,6.37,6.38,6.36,6.37,28000.0,5.2319,5.2401,5.2237,5.2319,28000.0
2010-07-20 11:50:00,6.37,6.37,6.35,6.35,62400.0,5.2319,5.2319,5.2155,5.2155,62400.0
2010-07-20 12:00:00,6.35,6.36,6.34,6.35,84800.0,5.2155,5.2237,5.2073,5.2155,84800.0
2010-07-20 12:10:00,6.35,6.36,6.35,6.36,341600.0,5.2155,5.2237,5.2155,5.2237,341600.0
2010-07-20 12:20:00,6.36,6.38,6.36,6.37,56000.0,5.2237,5.2401,5.2237,5.2319,56000.0
2010-07-20 12:30:00,6.37,6.37,6.36,6.37,82000.0,5.2319,5.2319,5.2237,5.2319,82000.0
2010-07-20 12:40:00,6.37,6.39,6.37,6.38,56400.0,5.2319,5.2483,5.2319,5.2401,56400.0
2010-07-20 12:50:00,6.38,6.39,6.38,6.38,31600.0,5.2401,5.2483,5.2401,5.2401,31600.0
2010-07-20 13:00:00,6.38,6.39,6.38,6.38,77200.0,5.2401,5.2483,5.2401,5.2401,77200.0
2010-07-20 13:10:00,6.38,6.38,6.37,6.38,74000.0,5.2401,5.2401,5.2319,5.2401,74000.0
2010-07-20 13:20:00,6.38,6.38,6.37,6.38,46000.0,5.2401,5.2401,5.2319,5.2401,46000.0
2010-07-20 13:30:00,6.38,6.41,6.38,6.41,224800.0,5.2401,5.2648,5.2401,5.2648,224800.0
2010-07-20 13:40:00,6.41,6.41,6.4,6.41,80000.0,5.2648,5.2648,5.2565,5.2648,80000.0
2010-07-20 13:50:00,6.4,6.44,6.4,6.44,121600.0,5.2565,5.2894,5.2565,5.2894,121600.0
2010-07-20 14:00:00,6.43,6.43,6.42,6.42,260800.0,5.2812,5.2812,5.273,5.273,260800.0
2010-07-20 14:10:00,6.42,6.43,6.42,6.42,105200.0,5.273,5.2812,5.273,5.273,105200.0
2010-07-20 14:20:00,6.42,6.42,6.4,6.42,115200.0,5.273,5.273,5.2565,5.273,115200.0
2010-07-20 14:30:00,6.42,6.43,6.41,6.41,139200.0,5.273,5.2812,5.2648,5.2648,139200.0
2010-07-20 14:40:00,6.41,6.43,6.41,6.43,128800.0,5.2648,5.2812,5.2648,5.2812,128800.0
2010-07-20 14:50:00,6.43,6.44,6.41,6.42,136400.0,5.2812,5.2894,5.2648,5.273,136400.0
2010-07-20 15:00:00,6.42,6.43,6.41,6.42,168400.0,5.273,5.2812,5.2648,5.273,168400.0
2010-07-20 15:10:00,6.42,6.43,6.42,6.42,196000.0,5.273,5.2812,5.273,5.273,196000.0
2010-07-20 15:20:00,6.42,6.44,6.42,6.44,170400.0,5.273,5.2894,5.273,5.2894,170400.0
2010-07-20 15:30:00,6.44,6.46,6.44,6.45,214400.0,5.2894,5.3058,5.2894,5.2976,214400.0
2010-07-20 15:40:00,6.45,6.48,6.45,6.48,378000.0,5.2976,5.3223,5.2976,5.3223,378000.0
2010-07-20 15:50:00,6.47,6.49,6.47,6.49,620400.0,5.314,5.3305,5.314,5.3305,620400.0
2010-07-21 09:30:00,6.55,6.71,6.51,6.6,402800.0,5.3797,5.5112,5.3469,5.4208,402800.0
2010-07-21 09:40:00,6.58,6.59,6.47,6.48,400400.0,5.4044,5.4126,5.314,5.3223,400400.0
2010-07-21 09:50:00,6.49,6.5,6.45,6.46,225200.0,5.3305,5.3387,5.2976,5.3058,225200.0
2010-07-21 10:00:00,6.46,6.46,6.4,6.44,316000.0,5.3058,5.3058,5.2565,5.2894,316000.0
2010-07-21 10:10:00,6.44,6.47,6.43,6.44,136000.0,5.2894,5.314,5.2812,5.2894,136000.0
2010-07-21 10:20:00,6.44,6.44,6.41,6.42,154800.0,5.2894,5.2894,5.2648,5.273,154800.0
2010-07-21 10:30:00,6.42,6.43,6.41,6.42,122000.0,5.273,5.2812,5.2648,5.273,122000.0
2010-07-21 10:40:00,6.42,6.44,6.42,6.44,130400.0,5.273,5.2894,5.273,5.2894,130400.0
2010-07-21 10:50:00,6.44,6.44,6.42,6.42,77600.0,5.2894,5.2894,5.273,5.273,77600.0
2010-07-21 11:00:00,6.42,6.42,6.4,6.4,186000.0,5.273,5.273,5.2565,5.2565,186000.0
2010-07-21 11:10:00,6.4,6.4,6.39,6.39,74400.0,5.2565,5.2565,5.2483,5.2483,74400.0
2010-07-21 11:20:00,6.39,6.4,6.38,6.4,95200.0,5.2483,5.2565,5.2401,5.2565,95200.0
2010-07-21 11:30:00,6.4,6.42,6.39,6.42,76800.0,5.2565,5.273,5.2483,5.273,76800.0
2010-07-21 11:40:00,6.42,6.42,6.41,6.41,45200.0,5.273,5.273,5.2648,5.2648,45200.0
2010-07-21 11:50:00,6.41,6.41,6.4,6.4,86800.0,5.2648,5.2648,5.2565,5.2565,86800.0
2010-07-21 12:00:00,6.4,6.41,6.4,6.41,66800.0,5.2565,5.2648,5.2565,5.2648,66800.0
2010-07-21 12:10:00,6.41,6.41,6.4,6.4,90400.0,5.2648,5.2648,5.2565,5.2565,90400.0
2010-07-21 12:20:00,6.4,6.41,6.4,6.41,50400.0,5.2565,5.2648,5.2565,5.2648,50400.0
2010-07-21 12:30:00,6.41,6.43,6.41,6.43,57200.0,5.2648,5.2812,5.2648,5.2812,57200.0
2010-07-21 12:40:00,6.43,6.44,6.43,6.44,53600.0,5.2812,5.2894,5.2812,5.2894,53600.0
2010-07-21 12:50:00,6.44,6.44,6.43,6.43,45200.0,5.2894,5.2894,5.2812,5.2812,45200.0
2010-07-21 13:00:00,6.43,6.43,6.43,6.43,34000.0,5.2812,5.2812,5.2812,5.2812,34000.0
2010-07-21 13:10:00,6.43,6.43,6.43,6.43,49600.0,5.2812,5.2812,5.2812,5.2812,49600.0
2010-07-21 13:20:00,6.43,6.43,6.41,6.42,62000.0,5.2812,5.2812,5.2648,5.273,62000.0
2010-07-21 13:30:00,6.42,6.43,6.42,6.43,30400.0,5.273,5.2812,5.273,5.2812,30400.0
2010-07-21 13:40:00,6.43,6.43,6.42,6.43,52800.0,5.2812,5.2812,5.273,5.2812,52800.0
2010-07-21 13:50:00,6.43,6.43,6.41,6.41,60400.0,5.2812,5.2812,5.2648,5.2648,60400.0
2010-07-21 14:00:00,6.41,6.41,6.38,6.38,191600.0,5.2648,5.2648,5.2401,5.2401,191600.0
2010-07-21 14:10:00,6.38,6.38,6.34,6.35,215600.0,5.2401,5.2401,5.2073,5.2155,215600.0
2010-07-21 14:20:00,6.35,6.35,6.34,6.34,126400.0,5.2155,5.2155,5.2073,5.2073,126400.0
2010-07-21 14:30:00,6.34,6.34,6.32,6.33,224400.0,5.2073,5.2073,5.1908,5.1991,224400.0
2010-07-21 14:40:00,6.33,6.34,6.32,6.33,118000.0,5.1991,5.2073,5.1908,5.1991,118000.0
2010-07-21 14:50:00,6.33,6.33,6.3,6.31,188400.0,5.1991,5.1991,5.1744,5.1826,188400.0
2010-07-21 15:00:00,6.31,6.31,6.29,6.31,330400.0,5.1826,5.1826,5.1662,5.1826,330400.0
2010-07-21 15:10:00,6.31,6.33,6.3,6.3,360800.0,5.1826,5.1991,5.1744,5.1744,360800.0
2010-07-21 15:20:00,6.3,6.31,6.29,6.29,204800.0,5.1744,5.1826,5.1662,5.1662,204800.0
2010-07-21 15:30:00,6.29,6.32,6.29,6.3,232000.0,5.1662,5.1908,5.1662,5.1744,232000.0
2010-07-21 15:40:00,6.3,6.31,6.28,6.3,371200.0,5.1744,5.1826,5.158,5.1744,371200.0
2010-07-21 15:50:00,6.3,6.32,6.29,6.3,407200.0,5.1744,5.1908,5.1662,5.1744,407200.0
2010-07-22 09:30:00,6.43,6.43,6.33,6.37,186800.0,5.2812,5.2812,5.1991,5.2319,186800.0
2010-07-22 09:40:00,6.38,6.4,6.37,6.4,141200.0,5.2401,5.2565,5.2319,5.2565,141200.0
2010-07-22 09:50:00,6.4,6.42,6.39,6.41,88800.0,5.2565,5.273,5.2483,5.2648,88800.0
2010-07-22 10:00:00,6.42,6.46,6.42,6.44,151600.0,5.273,5.3058,5.273,5.2894,151600.0
2010-07-22 10:10:00,6.44,6.45,6.43,6.44,179600.0,5.2894,5.2976,5.2812,5.2894,179600.0
2010-07-22 10:20:00,6.44,6.45,6.43,6.45,116800.0,5.2894,5.2976,5.2812,5.2976,116800.0
2010-07-22 10:30:00,6.45,6.45,6.43,6.44,157200.0,5.2976,5.2976,5.2812,5.2894,157200.0
2010-07-22 10:40:00,6.44,6.46,6.44,6.46,185600.0,5.2894,5.3058,5.2894,5.3058,185600.0
2010-07-22 10:50:00,6.46,6.46,6.45,6.45,146400.0,5.3058,5.3058,5.2976,5.2976,146400.0
2010-07-22 11:00:00,6.45,6.49,6.45,6.48,172400.0,5.2976,5.3305,5.2976,5.3223,172400.0
2010-07-22 11:10:00,6.48,6.48,6.47,6.48,66400.0,5.3223,5.3223,5.314,5.3223,66400.0
2010-07-22 11:20:00,6.48,6.48,6.47,6.48,93200.0,5.3223,5.3223,5.314,5.3223,93200.0
2010-07-22 11:30:00,6.48,6.49,6.45,6.45,111200.0,5.3223,5.3305,5.2976,5.2976,111200.0
2010-07-22 11:40:00,6.46,6.46,6.45,6.46,51600.0,5.3058,5.3058,5.2976,5.3058,51600.0
2010-07-22 11:50:00,6.45,6.46,6.44,6.45,112000.0,5.2976,5.3058,5.2894,5.2976,112000.0
2010-07-22 12:00:00,6.45,6.46,6.44,6.45,91200.0,5.2976,5.3058,5.2894,5.2976,91200.0
2010-07-22 12:10:00,6.45,6.46,6.44,6.46,46400.0,5.2976,5.3058,5.2894,5.3058,46400.0
2010-07-22 12:20:00,6.46,6.46,6.45,6.46,99200.0,5.3058,5.3058,5.2976,5.3058,99200.0
2010-07-22 12:30:00,6.45,6.46,6.45,6.45,78400.0,5.2976,5.3058,5.2976,5.2976,78400.0
2010-07-22 12:40:00,6.46,6.46,6.43,6.43,213200.0,5.3058,5.3058,5.2812,5.2812,213200.0
2010-07-22 12:50:00,6.43,6.44,6.43,6.44,61200.0,5.2812,5.2894,5.2812,5.2894,61200.0
2010-07-22 13:00:00,6.44,6.45,6.44,6.44,32800.0,5.2894,5.2976,5.2894,5.2894,32800.0
2010-07-22 13:10:00,6.44,6.45,6.44,6.45,52000.0,5.2894,5.2976,5.2894,5.2976,52000.0
2010-07-22 13:20:00,6.45,6.45,6.43,6.44,51600.0,5.2976,5.2976,5.2812,5.2894,51600.0
2010-07-22 13:30:00,6.43,6.45,6.43,6.44,203200.0,5.2812,5.2976,5.2812,5.2894,203200.0
2010-07-22 13:40:00,6.44,6.46,6.44,6.46,128400.0,5.2894,5.3058,5.2894,5.3058,128400.0
2010-07-22 13:50:00,6.46,6.47,6.46,6.47,74000.0,5.3058,5.314,5.3058,5.314,74000.0
2010-07-22 14:00:00,6.47,6.48,6.47,6.47,64400.0,5.314,5.3223,5.314,5.314,64400.0
2010-07-22 14:10:00,6.48,6.49,6.47,6.48,76400.0,5.3223,5.3305,5.314,5.3223,76400.0
2010-07-22 14:20:00,6.48,6.49,6.48,6.49,60000.0,5.3223,5.3305,5.3223,5.3305,60000.0
2010-07-22 14:30:00,6.49,6.49,6.48,6.48,140000.0,5.3305,5.3305,5.3223,5.3223,140000.0
2010-07-22 14:40:00,6.48,6.48,6.46,6.48,151600.0,5.3223,5.3223,5.3058,5.3223,151600.0
2010-07-22 14:50:00,6.48,6.48,6.47,6.48,87200.0,5.3223,5.3223,5.314,5.3223,87200.0
2010-07-22 15:00:00,6.48,6.48,6.46,6.46,94400.0,5.3223,5.3223,5.3058,5.3058,94400.0
2010-07-22 15:10:00,6.46,6.49,6.46,6.49,177600.0,5.3058,5.3305,5.3058,5.3305,177600.0
2010-07-22 15:20:00,6.49,6.49,6.47,6.48,191600.0,5.3305,5.3305,5.314,5.3223,191600.0
2010-07-22 15:30:00,6.48,6.48,6.43,6.45,285600.0,5.3223,5.3223,5.2812,5.2976,285600.0
2010-07-22 15:40:00,6.45,6.46,6.44,6.46,330000.0,5.2976,5.3058,5.2894,5.3058,330000.0
2010-07-22 15:50:00,6.46,6.48,6.46,6.47,615600.0,5.3058,5.3223,5.3058,5.314,615600.0
2010-07-23 09:30:00,6.47,6.49,6.44,6.49,117600.0,5.314,5.3305,5.2894,5.3305,117600.0
2010-07-23 09:40:00,6.49,6.5,6.48,6.5,86800.0,5.3305,5.3387,5.3223,5.3387,86800.0
2010-07-23 09:50:00,6.5,6.5,6.48,6.48,60400.0,5.3387,5.3387,5.3223,5.3223,60400.0
2010-07-23 10:00:00,6.47,6.5,6.47,6.49,78000.0,5.314,5.3387,5.314,5.3305,78000.0
2010-07-23 10:10:00,6.49,6.5,6.49,6.5,89200.0,5.3305,5.3387,5.3305,5.3387,89200.0
2010-07-23 10:20:00,6.5,6.51,6.49,6.51,45600.0,5.3387,5.3469,5.3305,5.3469,45600.0
2010-07-23 10:30:00,6.51,6.53,6.51,6.52,65600.0,5.3469,5.3633,5.3469,5.3551,65600.0
2010-07-23 10:40:00,6.52,6.53,6.51,6.52,90000.0,5.3551,5.3633,5.3469,5.3551,90000.0
2010-07-23 10:50:00,6.52,6.52,6.5,6.5,72800.0,5.3551,5.3551,5.3387,5.3387,72800.0
2010-07-23 11:00:00,6.5,6.51,6.5,6.51,75200.0,5.3387,5.3469,5.3387,5.3469,75200.0
2010-07-23 11:10:00,6.5,6.51,6.49,6.49,75600.0,5.3387,5.3469,5.3305,5.3305,75600.0
2010-07-23 11:20:00,6.49,6.49,6.48,6.49,47200.0,5.3305,5.3305,5.3223,5.3305,47200.0
2010-07-23 11:30:00,6.49,6.5,6.49,6.5,146000.0,5.3305,5.3387,5.3305,5.3387,146000.0
2010-07-23 11:40:00,6.5,6.5,6.48,6.48,46800.0,5.3387,5.3387,5.3223,5.3223,46800.0
2010-07-23 11:50:00,6.49,6.49,6.46,6.46,59200.0,5.3305,5.3305,5.3058,5.3058,59200.0
2010-07-23 12:00:00,6.47,6.49,6.46,6.47,102800.0,5.314,5.3305,5.3058,5.314,102800.0
2010-07-23 12:10:00,6.47,6.48,6.45,6.48,63200.0,5.314,5.3223,5.2976,5.3223,63200.0
2010-07-23 12:20:00,6.48,6.48,6.46,6.46,136400.0,5.3223,5.3223,5.3058,5.3058,136400.0
2010-07-23 12:30:00,6.47,6.47,6.44,6.44,78400.0,5.314,5.314,5.2894,5.2894,78400.0
2010-07-23 12:40:00,6.44,6.44,6.42,6.42,128400.0,5.2894,5.2894,5.273,5.273,128400.0
2010-07-23 12:50:00,6.42,6.44,6.42,6.44,51600.0,5.273,5.2894,5.273,5.2894,51600.0
2010-07-23 13:00:00,6.45,6.45,6.42,6.42,114400.0,5.2976,5.2976,5.273,5.273,114400.0
2010-07-23 13:10:00,6.42,6.45,6.42,6.45,159600.0,5.273,5.2976,5.273,5.2976,159600.0
2010-07-23 13:20:00,6.44,6.49,6.44,6.49,149200.0,5.2894,5.3305,5.2894,5.3305,149200.0
2010-07-23 13:30:00,6.49,6.51,6.49,6.5,123600.0,5.3305,5.3469,5.3305,5.3387,123600.0
2010-07-23 13:40:00,6.5,6.5,6.47,6.48,192400.0,5.3387,5.3387,5.314,5.3223,192400.0
2010-07-23 13:50:00,6.47,6.48,6.47,6.48,85600.0,5.314,5.3223,5.314,5.3223,85600.0
2010-07-23 14:00:00,6.48,6.49,6.47,6.47,199200.0,5.3223,5.3305,5.314,5.314,199200.0
2010-07-23 14:10:00,6.47,6.48,6.47,6.48,48000.0,5.314,5.3223,5.314,5.3223,48000.0
2010-07-23 14:20:00,6.47,6.47,6.45,6.46,134800.0,5.314,5.314,5.2976,5.3058,134800.0
2010-07-23 14:30:00,6.46,6.47,6.45,6.47,106400.0,5.3058,5.314,5.2976,5.314,106400.0
2010-07-23 14:40:00,6.46,6.48,6.46,6.48,67600.0,5.3058,5.3223,5.3058,5.3223,67600.0
2010-07-23 14:50:00,6.48,6.49,6.48,6.49,96000.0,5.3223,5.3305,5.3223,5.3305,96000.0
2010-07-23 15:00:00,6.49,6.5,6.48,6.5,92800.0,5.3305,5.3387,5.3223,5.3387,92800.0
2010-07-23 15:10:00,6.5,6.5,6.48,6.49,145200.0,5.3387,5.3387,5.3223,5.3305,145200.0
2010-07-23 15:20:00,6.5,6.5,6.48,6.49,69200.0,5.3387,5.3387,5.3223,5.3305,69200.0
2010-07-23 15:30:00,6.49,6.5,6.47,6.48,161600.0,5.3305,5.3387,5.314,5.3223,161600.0
2010-07-23 15:40:00,6.48,6.5,6.47,6.49,171600.0,5.3223,5.3387,5.314,5.3305,171600.0
2010-07-23 15:50:00,6.5,6.5,6.49,6.5,405600.0,5.3387,5.3387,5.3305,5.3387,405600.0
2010-07-26 09:30:00,6.5,6.56,6.5,6.53,112400.0,5.3387,5.388,5.3387,5.3633,112400.0
2010-07-26 09:40:00,6.53,6.53,6.5,6.52,74400.0,5.3633,5.3633,5.3387,5.3551,74400.0
2010-07-26 09:50:00,6.52,6.54,6.5,6.53,56400.0,5.3551,5.3715,5.3387,5.3633,56400.0
2010-07-26 10:00:00,6.53,6.58,6.53,6.57,61200.0,5.3633,5.4044,5.3633,5.3962,61200.0
2010-07-26 10:10:00,6.58,6.58,6.57,6.57,61200.0,5.4044,5.4044,5.3962,5.3962,61200.0
2010-07-26 10:20:00,6.56,6.56,6.54,6.55,29600.0,5.388,5.388,5.3715,5.3797,29600.0
2010-07-26 10:30:00,6.55,6.56,6.53,6.56,60800.0,5.3797,5.388,5.3633,5.388,60800.0
2010-07-26 10:40:00,6.56,6.56,6.54,6.55,54800.0,5.388,5.388,5.3715,5.3797,54800.0
2010-07-26 10:50:00,6.55,6.55,6.54,6.55,61200.0,5.3797,5.3797,5.3715,5.3797,61200.0
2010-07-26 11:00:00,6.55,6.55,6.54,6.54,52000.0,5.3797,5.3797,5.3715,5.3715,52000.0
2010-07-26 11:10:00,6.54,6.55,6.54,6.55,120400.0,5.3715,5.3797,5.3715,5.3797,120400.0
2010-07-26 11:20:00,6.55,6.55,6.54,6.55,120800.0,5.3797,5.3797,5.3715,5.3797,120800.0
2010-07-26 11:30:00,6.55,6.55,6.54,6.55,56400.0,5.3797,5.3797,5.3715,5.3797,56400.0
2010-07-26 11:40:00,6.55,6.55,6.54,6.55,121600.0,5.3797,5.3797,5.3715,5.3797,121600.0
2010-07-26 11:50:00,6.55,6.55,6.54,6.54,53200.0,5.3797,5.3797,5.3715,5.3715,53200.0
2010-07-26 12:00:00,6.54,6.55,6.54,6.55,53200.0,5.3715,5.3797,5.3715,5.3797,53200.0
2010-07-26 12:10:00,6.55,6.55,6.54,6.54,71600.0,5.3797,5.3797,5.3715,5.3715,71600.0
2010-07-26 12:20:00,6.54,6.54,6.54,6.54,61600.0,5.3715,5.3715,5.3715,5.3715,61600.0
2010-07-26 12:30:00,6.54,6.54,6.54,6.54,53600.0,5.3715,5.3715,5.3715,5.3715,53600.0
2010-07-26 12:40:00,6.54,6.54,6.53,6.54,55200.0,5.3715,5.3715,5.3633,5.3715,55200.0
2010-07-26 12:50:00,6.54,6.54,6.53,6.53,52400.0,5.3715,5.3715,5.3633,5.3633,52400.0
2010-07-26 13:00:00,6.53,6.54,6.53,6.53,42400.0,5.3633,5.3715,5.3633,5.3633,42400.0
2010-07-26 13:10:00,6.53,6.53,6.53,6.53,44400.0,5.3633,5.3633,5.3633,5.3633,44400.0
2010-07-26 13:20:00,6.53,6.54,6.53,6.54,30000.0,5.3633,5.3715,5.3633,5.3715,30000.0
2010-07-26 13:30:00,6.54,6.54,6.53,6.54,66400.0,5.3715,5.3715,5.3633,5.3715,66400.0
2010-07-26 13:40:00,6.54,6.54,6.54,6.54,86400.0,5.3715,5.3715,5.3715,5.3715,86400.0
2010-07-26 13:50:00,6.54,6.54,6.53,6.54,40400.0,5.3715,5.3715,5.3633,5.3715,40400.0
2010-07-26 14:00:00,6.54,6.54,6.54,6.54,43600.0,5.3715,5.3715,5.3715,5.3715,43600.0
2010-07-26 14:10:00,6.54,6.54,6.54,6.54,24000.0,5.3715,5.3715,5.3715,5.3715,24000.0
2010-07-26 14:20:00,6.54,6.54,6.53,6.53,50000.0,5.3715,5.3715,5.3633,5.3633,50000.0
2010-07-26 14:30:00,6.53,6.53,6.53,6.53,52400.0,5.3633,5.3633,5.3633,5.3633,52400.0
2010-07-26 14:40:00,6.53,6.54,6.53,6.54,31200.0,5.3633,5.3715,5.3633,5.3715,31200.0
2010-07-26 14:50:00,6.54,6.54,6.53,6.54,36800.0,5.3715,5.3715,5.3633,5.3715,36800.0
2010-07-26 15:00:00,6.54,6.55,6.54,6.54,87200.0,5.3715,5.3797,5.3715,5.3715,87200.0
2010-07-26 15:10:00,6.55,6.55,6.54,6.54,60000.0,5.3797,5.3797,5.3715,5.3715,60000.0
2010-07-26 15:20:00,6.54,6.56,6.54,6.55,128800.0,5.3715,5.388,5.3715,5.3797,128800.0
2010-07-26 15:30:00,6.55,6.55,6.54,6.55,120000.0,5.3797,5.3797,5.3715,5.3797,120000.0
2010-07-26 15:40:00,6.55,6.56,6.55,6.56,168800.0,5.3797,5.388,5.3797,5.388,168800.0
2010-07-26 15:50:00,6.56,6.57,6.55,6.56,683600.0,5.388,5.3962,5.3797,5.388,683600.0
2010-07-27 09:30:00,6.61,6.61,6.57,6.61,59200.0,5.429,5.429,5.3962,5.429,59200.0
2010-07-27 09:40:00,6.61,6.61,6.59,6.59,28400.0,5.429,5.429,5.4126,5.4126,28400.0
2010-07-27 09:50:00,6.59,6.59,6.58,6.59,18400.0,5.4126,5.4126,5.4044,5.4126,18400.0
2010-07-27 10:00:00,6.58,6.61,6.56,6.56,228800.0,5.4044,5.429,5.388,5.388,228800.0
2010-07-27 10:10:00,6.56,6.58,6.56,6.58,36000.0,5.388,5.4044,5.388,5.4044,36000.0
2010-07-27 10:20:00,6.58,6.6,6.58,6.58,47200.0,5.4044,5.4208,5.4044,5.4044,47200.0
2010-07-27 10:30:00,6.58,6.59,6.58,6.58,52800.0,5.4044,5.4126,5.4044,5.4044,52800.0
2010-07-27 10:40:00,6.58,6.59,6.57,6.58,50400.0,5.4044,5.4126,5.3962,5.4044,50400.0
2010-07-27 10:50:00,6.58,6.58,6.57,6.57,52400.0,5.4044,5.4044,5.3962,5.3962,52400.0
2010-07-27 11:00:00,6.57,6.58,6.56,6.58,42800.0,5.3962,5.4044,5.388,5.4044,42800.0
2010-07-27 11:10:00,6.57,6.58,6.55,6.56,70800.0,5.3962,5.4044,5.3797,5.388,70800.0
2010-07-27 11:20:00,6.55,6.57,6.55,6.56,33600.0,5.3797,5.3962,5.3797,5.388,33600.0
2010-07-27 11:30:00,6.56,6.57,6.55,6.56,66400.0,5.388,5.3962,5.3797,5.388,66400.0
2010-07-27 11:40:00,6.56,6.56,6.54,6.54,64000.0,5.388,5.388,5.3715,5.3715,64000.0
2010-07-27 11:50:00,6.54,6.55,6.54,6.55,103600.0,5.3715,5.3797,5.3715,5.3797,103600.0
2010-07-27 12:00:00,6.55,6.55,6.54,6.55,17600.0,5.3797,5.3797,5.3715,5.3797,17600.0
2010-07-27 12:10:00,6.55,6.56,6.55,6.56,17200.0,5.3797,5.388,5.3797,5.388,17200.0
2010-07-27 12:20:00,6.56,6.57,6.56,6.57,20000.0,5.388,5.3962,5.388,5.3962,20000.0
2010-07-27 12:30:00,6.57,6.57,6.56,6.56,26400.0,5.3962,5.3962,5.388,5.388,26400.0
2010-07-27 12:40:00,6.56,6.57,6.56,6.56,57200.0,5.388,5.3962,5.388,5.388,57200.0
2010-07-27 12:50:00,6.56,6.56,6.56,6.56,31200.0,5.388,5.388,5.388,5.388,31200.0
2010-07-27 13:00:00,6.56,6.56,6.55,6.56,30800.0,5.388,5.388,5.3797,5.388,30800.0
2010-07-27 13:10:00,6.56,6.56,6.55,6.55,71600.0,5.388,5.388,5.3797,5.3797,71600.0
2010-07-27 13:20:00,6.55,6.56,6.54,6.54,68400.0,5.3797,5.388,5.3715,5.3715,68400.0
2010-07-27 13:30:00,6.54,6.55,6.54,6.54,23200.0,5.3715,5.3797,5.3715,5.3715,23200.0
2010-07-27 13:40:00,6.54,6.55,6.54,6.55,31600.0,5.3715,5.3797,5.3715,5.3797,31600.0
2010-07-27 13:50:00,6.55,6.56,6.55,6.55,62800.0,5.3797,5.388,5.3797,5.3797,62800.0
2010-07-27 14:00:00,6.55,6.56,6.55,6.56,29600.0,5.3797,5.388,5.3797,5.388,29600.0
2010-07-27 14:10:00,6.56,6.58,6.55,6.58,93600.0,5.388,5.4044,5.3797,5.4044,93600.0
2010-07-27 14:20:00,6.58,6.58,6.57,6.57,37600.0,5.4044,5.4044,5.3962,5.3962,37600.0
2010-07-27 14:30:00,6.57,6.58,6.56,6.57,32800.0,5.3962,5.4044,5.388,5.3962,32800.0
2010-07-27 14:40:00,6.56,6.57,6.56,6.57,49600.0,5.388,5.3962,5.388,5.3962,49600.0
2010-07-27 14:50:00,6.57,6.57,6.56,6.56,74400.0,5.3962,5.3962,5.388,5.388,74400.0
2010-07-27 15:00:00,6.56,6.58,6.56,6.58,83200.0,5.388,5.4044,5.388,5.4044,83200.0
2010-07-27 15:10:00,6.58,6.58,6.57,6.58,121600.0,5.4044,5.4044,5.3962,5.4044,121600.0
2010-07-27 15:20:00,6.58,6.59,6.58,6.59,193600.0,5.4044,5.4126,5.4044,5.4126,193600.0
2010-07-27 15:30:00,6.59,6.59,6.58,6.58,166400.0,5.4126,5.4126,5.4044,5.4044,166400.0
2010-07-27 15:40:00,6.58,6.59,6.58,6.58,186800.0,5.4044,5.4126,5.4044,5.4044,186800.0
2010-07-27 15:50:00,6.58,6.58,6.57,6.57,274400.0,5.4044,5.4044,5.3962,5.3962,274400.0
2010-07-28 09:30:00,6.58,6.58,6.55,6.58,31200.0,5.4044,5.4044,5.3797,5.4044,31200.0
2010-07-28 09:40:00,6.57,6.57,6.55,6.57,18000.0,5.3962,5.3962,5.3797,5.3962,18000.0
2010-07-28 09:50:00,6.56,6.57,6.56,6.57,15200.0,5.388,5.3962,5.388,5.3962,15200.0
2010-07-28 10:00:00,6.58,6.59,6.57,6.57,51600.0,5.4044,5.4126,5.3962,5.3962,51600.0
2010-07-28 10:10:00,6.57,6.59,6.57,6.59,211600.0,5.3962,5.4126,5.3962,5.4126,211600.0
2010-07-28 10:20:00,6.59,6.6,6.59,6.59,100800.0,5.4126,5.4208,5.4126,5.4126,100800.0
2010-07-28 10:30:00,6.59,6.6,6.59,6.59,150000.0,5.4126,5.4208,5.4126,5.4126,150000.0
2010-07-28 10:40:00,6.59,6.61,6.59,6.6,116400.0,5.4126,5.429,5.4126,5.4208,116400.0
2010-07-28 10:50:00,6.6,6.61,6.6,6.61,188400.0,5.4208,5.429,5.4208,5.429,188400.0
2010-07-28 11:00:00,6.61,6.62,6.61,6.61,134800.0,5.429,5.4372,5.429,5.429,134800.0
2010-07-28 11:10:00,6.61,6.62,6.61,6.61,116400.0,5.429,5.4372,5.429,5.429,116400.0
2010-07-28 11:20:00,6.61,6.62,6.61,6.62,55600.0,5.429,5.4372,5.429,5.4372,55600.0
2010-07-28 11:30:00,6.62,6.63,6.61,6.62,82400.0,5.4372,5.4455,5.429,5.4372,82400.0
2010-07-28 11:40:00,6.62,6.62,6.61,6.61,66400.0,5.4372,5.4372,5.429,5.429,66400.0
2010-07-28 11:50:00,6.61,6.62,6.61,6.62,71200.0,5.429,5.4372,5.429,5.4372,71200.0
2010-07-28 12:00:00,6.62,6.62,6.61,6.62,56400.0,5.4372,5.4372,5.429,5.4372,56400.0
2010-07-28 12:10:00,6.62,6.62,6.61,6.62,53600.0,5.4372,5.4372,5.429,5.4372,53600.0
2010-07-28 12:20:00,6.62,6.62,6.61,6.62,47200.0,5.4372,5.4372,5.429,5.4372,47200.0
2010-07-28 12:30:00,6.61,6.62,6.61,6.62,34000.0,5.429,5.4372,5.429,5.4372,34000.0
2010-07-28 12:40:00,6.62,6.62,6.61,6.61,71200.0,5.4372,5.4372,5.429,5.429,71200.0
2010-07-28 12:50:00,6.61,6.63,6.61,6.63,46400.0,5.429,5.4455,5.429,5.4455,46400.0
2010-07-28 13:00:00,6.63,6.63,6.62,6.62,100400.0,5.4455,5.4455,5.4372,5.4372,100400.0
2010-07-28 13:10:00,6.62,6.62,6.61,6.61,49600.0,5.4372,5.4372,5.429,5.429,49600.0
2010-07-28 13:20:00,6.61,6.62,6.61,6.61,114000.0,5.429,5.4372,5.429,5.429,114000.0
2010-07-28 13:30:00,6.61,6.62,6.61,6.62,86400.0,5.429,5.4372,5.429,5.4372,86400.0
2010-07-28 13:40:00,6.62,6.62,6.61,6.62,54400.0,5.4372,5.4372,5.429,5.4372,54400.0
2010-07-28 13:50:00,6.62,6.63,6.62,6.63,54000.0,5.4372,5.4455,5.4372,5.4455,54000.0
2010-07-28 14:00:00,6.63,6.64,6.62,6.64,97600.0,5.4455,5.4537,5.4372,5.4537,97600.0
2010-07-28 14:10:00,6.63,6.64,6.63,6.63,129200.0,5.4455,5.4537,5.4455,5.4455,129200.0
2010-07-28 14:20:00,6.63,6.64,6.63,6.64,152800.0,5.4455,5.4537,5.4455,5.4537,152800.0
2010-07-28 14:30:00,6.63,6.64,6.63,6.64,85200.0,5.4455,5.4537,5.4455,5.4537,85200.0
2010-07-28 14:40:00,6.64,6.64,6.63,6.63,110000.0,5.4537,5.4537,5.4455,5.4455,110000.0
2010-07-28 14:50:00,6.63,6.64,6.63,6.64,132400.0,5.4455,5.4537,5.4455,5.4537,132400.0
2010-07-28 15:00:00,6.64,6.64,6.61,6.61,304800.0,5.4537,5.4537,5.429,5.429,304800.0
2010-07-28 15:10:00,6.62,6.62,6.6,6.6,140400.0,5.4372,5.4372,5.4208,5.4208,140400.0
2010-07-28 15:20:00,6.6,6.61,6.6,6.61,106000.0,5.4208,5.429,5.4208,5.429,106000.0
2010-07-28 15:30:00,6.61,6.62,6.61,6.61,130800.0,5.429,5.4372,5.429,5.429,130800.0
2010-07-28 15:40:00,6.61,6.62,6.6,6.61,126800.0,5.429,5.4372,5.4208,5.429,126800.0
2010-07-28 15:50:00,6.61,6.62,6.61,6.62,505600.0,5.429,5.4372,5.429,5.4372,505600.0
2010-07-29 09:30:00,6.66,6.68,6.58,6.66,58800.0,5.4701,5.4865,5.4044,5.4701,58800.0
2010-07-29 09:40:00,6.65,6.67,6.65,6.66,128000.0,5.4619,5.4783,5.4619,5.4701,128000.0
2010-07-29 09:50:00,6.65,6.66,6.64,6.64,34800.0,5.4619,5.4701,5.4537,5.4537,34800.0
2010-07-29 10:00:00,6.64,6.65,6.63,6.64,84400.0,5.4537,5.4619,5.4455,5.4537,84400.0
2010-07-29 10:10:00,6.64,6.67,6.64,6.67,68400.0,5.4537,5.4783,5.4537,5.4783,68400.0
2010-07-29 10:20:00,6.66,6.67,6.64,6.64,122000.0,5.4701,5.4783,5.4537,5.4537,122000.0
2010-07-29 10:30:00,6.64,6.64,6.63,6.63,178000.0,5.4537,5.4537,5.4455,5.4455,178000.0
2010-07-29 10:40:00,6.63,6.64,6.62,6.64,186800.0,5.4455,5.4537,5.4372,5.4537,186800.0
2010-07-29 10:50:00,6.64,6.65,6.63,6.64,146400.0,5.4537,5.4619,5.4455,5.4537,146400.0
2010-07-29 11:00:00,6.64,6.64,6.61,6.61,96800.0,5.4537,5.4537,5.429,5.429,96800.0
2010-07-29 11:10:00,6.61,6.62,6.59,6.59,80400.0,5.429,5.4372,5.4126,5.4126,80400.0
2010-07-29 11:20:00,6.59,6.59,6.56,6.56,76400.0,5.4126,5.4126,5.388,5.388,76400.0
2010-07-29 11:30:00,6.56,6.56,6.54,6.55,104800.0,5.388,5.388,5.3715,5.3797,104800.0
2010-07-29 11:40:00,6.55,6.55,6.53,6.53,68000.0,5.3797,5.3797,5.3633,5.3633,68000.0
2010-07-29 11:50:00,6.53,6.54,6.52,6.53,74400.0,5.3633,5.3715,5.3551,5.3633,74400.0
2010-07-29 12:00:00,6.52,6.52,6.5,6.51,144800.0,5.3551,5.3551,5.3387,5.3469,144800.0
2010-07-29 12:10:00,6.51,6.52,6.51,6.52,60400.0,5.3469,5.3551,5.3469,5.3551,60400.0
2010-07-29 12:20:00,6.52,6.52,6.51,6.51,46800.0,5.3551,5.3551,5.3469,5.3469,46800.0
2010-07-29 12:30:00,6.51,6.52,6.49,6.49,87600.0,5.3469,5.3551,5.3305,5.3305,87600.0
2010-07-29 12:40:00,6.49,6.5,6.49,6.49,56000.0,5.3305,5.3387,5.3305,5.3305,56000.0
2010-07-29 12:50:00,6.49,6.51,6.49,6.51,66400.0,5.3305,5.3469,5.3305,5.3469,66400.0
2010-07-29 13:00:00,6.51,6.52,6.51,6.52,31600.0,5.3469,5.3551,5.3469,5.3551,31600.0
2010-07-29 13:10:00,6.52,6.53,6.51,6.52,93600.0,5.3551,5.3633,5.3469,5.3551,93600.0
2010-07-29 13:20:00,6.52,6.52,6.51,6.52,90000.0,5.3551,5.3551,5.3469,5.3551,90000.0
2010-07-29 13:30:00,6.52,6.54,6.52,6.53,118000.0,5.3551,5.3715,5.3551,5.3633,118000.0
2010-07-29 13:40:00,6.54,6.56,6.53,6.55,60400.0,5.3715,5.388,5.3633,5.3797,60400.0
2010-07-29 13:50:00,6.55,6.56,6.55,6.55,97200.0,5.3797,5.388,5.3797,5.3797,97200.0
2010-07-29 14:00:00,6.55,6.56,6.53,6.54,92000.0,5.3797,5.388,5.3633,5.3715,92000.0
2010-07-29 14:10:00,6.53,6.55,6.53,6.55,80400.0,5.3633,5.3797,5.3633,5.3797,80400.0
2010-07-29 14:20:00,6.55,6.57,6.55,6.56,88400.0,5.3797,5.3962,5.3797,5.388,88400.0
2010-07-29 14:30:00,6.56,6.58,6.56,6.58,98000.0,5.388,5.4044,5.388,5.4044,98000.0
2010-07-29 14:40:00,6.58,6.59,6.57,6.59,140800.0,5.4044,5.4126,5.3962,5.4126,140800.0
2010-07-29 14:50:00,6.59,6.59,6.58,6.59,109200.0,5.4126,5.4126,5.4044,5.4126,109200.0
2010-07-29 15:00:00,6.59,6.59,6.57,6.57,99600.0,5.4126,5.4126,5.3962,5.3962,99600.0
2010-07-29 15:10:00,6.57,6.6,6.57,6.59,156000.0,5.3962,5.4208,5.3962,5.4126,156000.0
2010-07-29 15:20:00,6.59,6.6,6.58,6.59,126000.0,5.4126,5.4208,5.4044,5.4126,126000.0
2010-07-29 15:30:00,6.59,6.59,6.57,6.57,136000.0,5.4126,5.4126,5.3962,5.3962,136000.0
2010-07-29 15:40:00,6.57,6.58,6.56,6.56,203200.0,5.3962,5.4044,5.388,5.388,203200.0
2010-07-29 15:50:00,6.56,6.58,6.56,6.56,434000.0,5.388,5.4044,5.388,5.388,434000.0
2010-07-30 09:30:00,6.49,6.5,6.46,6.49,47600.0,5.3305,5.3387,5.3058,5.3305,47600.0
2010-07-30 09:40:00,6.47,6.53,6.47,6.51,22400.0,5.314,5.3633,5.314,5.3469,22400.0
2010-07-30 09:50:00,6.5,6.53,6.49,6.51,24000.0,5.3387,5.3633,5.3305,5.3469,24000.0
2010-07-30 10:00:00,6.52,6.57,6.52,6.56,64800.0,5.3551,5.3962,5.3551,5.388,64800.0
2010-07-30 10:10:00,6.55,6.56,6.54,6.54,28800.0,5.3797,5.388,5.3715,5.3715,28800.0
2010-07-30 10:20:00,6.54,6.55,6.53,6.55,27200.0,5.3715,5.3797,5.3633,5.3797,27200.0
2010-07-30 10:30:00,6.55,6.57,6.55,6.56,50000.0,5.3797,5.3962,5.3797,5.388,50000.0
2010-07-30 10:40:00,6.56,6.6,6.56,6.58,137600.0,5.388,5.4208,5.388,5.4044,137600.0
2010-07-30 10:50:00,6.58,6.58,6.56,6.57,17200.0,5.4044,5.4044,5.388,5.3962,17200.0
2010-07-30 11:00:00,6.57,6.58,6.56,6.57,15600.0,5.3962,5.4044,5.388,5.3962,15600.0
2010-07-30 11:10:00,6.57,6.57,6.55,6.55,28400.0,5.3962,5.3962,5.3797,5.3797,28400.0
2010-07-30 11:20:00,6.55,6.55,6.53,6.53,40800.0,5.3797,5.3797,5.3633,5.3633,40800.0
2010-07-30 11:30:00,6.53,6.54,6.52,6.53,34400.0,5.3633,5.3715,5.3551,5.3633,34400.0
2010-07-30 11:40:00,6.54,6.54,6.53,6.54,16400.0,5.3715,5.3715,5.3633,5.3715,16400.0
2010-07-30 11:50:00,6.54,6.55,6.54,6.55,13600.0,5.3715,5.3797,5.3715,5.3797,13600.0
2010-07-30 12:00:00,6.55,6.55,6.54,6.55,24000.0,5.3797,5.3797,5.3715,5.3797,24000.0
2010-07-30 12:10:00,6.55,6.55,6.54,6.55,35600.0,5.3797,5.3797,5.3715,5.3797,35600.0
2010-07-30 12:20:00,6.54,6.58,6.54,6.57,107600.0,5.3715,5.4044,5.3715,5.3962,107600.0
2010-07-30 12:30:00,6.57,6.58,6.57,6.58,105600.0,5.3962,5.4044,5.3962,5.4044,105600.0
2010-07-30 12:40:00,6.58,6.59,6.58,6.58,27600.0,5.4044,5.4126,5.4044,5.4044,27600.0
2010-07-30 12:50:00,6.58,6.59,6.58,6.58,27200.0,5.4044,5.4126,5.4044,5.4044,27200.0
2010-07-30 13:00:00,6.58,6.58,6.58,6.58,23200.0,5.4044,5.4044,5.4044,5.4044,23200.0
2010-07-30 13:10:00,6.58,6.58,6.57,6.57,98800.0,5.4044,5.4044,5.3962,5.3962,98800.0
2010-07-30 13:20:00,6.57,6.58,6.57,6.58,47600.0,5.3962,5.4044,5.3962,5.4044,47600.0
2010-07-30 13:30:00,6.58,6.58,6.56,6.57,47600.0,5.4044,5.4044,5.388,5.3962,47600.0
2010-07-30 13:40:00,6.57,6.57,6.57,6.57,36400.0,5.3962,5.3962,5.3962,5.3962,36400.0
2010-07-30 13:50:00,6.57,6.57,6.55,6.55,64400.0,5.3962,5.3962,5.3797,5.3797,64400.0
2010-07-30 14:00:00,6.55,6.56,6.55,6.56,66800.0,5.3797,5.388,5.3797,5.388,66800.0
2010-07-30 14:10:00,6.56,6.58,6.56,6.58,59200.0,5.388,5.4044,5.388,5.4044,59200.0
2010-07-30 14:20:00,6.57,6.59,6.57,6.58,42400.0,5.3962,5.4126,5.3962,5.4044,42400.0
2010-07-30 14:30:00,6.58,6.59,6.58,6.58,52400.0,5.4044,5.4126,5.4044,5.4044,52400.0
2010-07-30 14:40:00,6.58,6.59,6.58,6.59,71200.0,5.4044,5.4126,5.4044,5.4126,71200.0
2010-07-30 14:50:00,6.59,6.59,6.58,6.58,102800.0,5.4126,5.4126,5.4044,5.4044,102800.0
2010-07-30 15:00:00,6.58,6.59,6.58,6.59,156400.0,5.4044,5.4126,5.4044,5.4126,156400.0
2010-07-30 15:10:00,6.59,6.62,6.59,6.6,147200.0,5.4126,5.4372,5.4126,5.4208,147200.0
2010-07-30 15:20:00,6.61,6.63,6.61,6.62,201200.0,5.429,5.4455,5.429,5.4372,201200.0
2010-07-30 15:30:00,6.62,6.63,6.61,6.61,199600.0,5.4372,5.4455,5.429,5.429,199600.0
2010-07-30 15:40:00,6.61,6.63,6.61,6.62,270400.0,5.429,5.4455,5.429,5.4372,270400.0
2010-07-30 15:50:00,6.62,6.63,6.61,6.61,649600.0,5.4372,5.4455,5.429,5.429,649600.0
2010-08-02 09:30:00,6.7,6.74,6.67,6.72,128800.0,5.5029,5.5358,5.4783,5.5194,128800.0
2010-08-02 09:40:00,6.72,6.74,6.69,6.74,78800.0,5.5194,5.5358,5.4947,5.5358,78800.0
2010-08-02 09:50:00,6.74,6.74,6.72,6.73,80800.0,5.5358,5.5358,5.5194,5.5276,80800.0
2010-08-02 10:00:00,6.73,6.79,6.73,6.76,224400.0,5.5276,5.5769,5.5276,5.5522,224400.0
2010-08-02 10:10:00,6.76,6.78,6.76,6.77,73600.0,5.5522,5.5687,5.5522,5.5604,73600.0
2010-08-02 10:20:00,6.77,6.78,6.76,6.78,80400.0,5.5604,5.5687,5.5522,5.5687,80400.0
2010-08-02 10:30:00,6.78,6.78,6.77,6.77,55200.0,5.5687,5.5687,5.5604,5.5604,55200.0
2010-08-02 10:40:00,6.77,6.78,6.76,6.76,40000.0,5.5604,5.5687,5.5522,5.5522,40000.0
2010-08-02 10:50:00,6.76,6.76,6.76,6.76,49600.0,5.5522,5.5522,5.5522,5.5522,49600.0
2010-08-02 11:00:00,6.76,6.76,6.75,6.76,58800.0,5.5522,5.5522,5.544,5.5522,58800.0
2010-08-02 11:10:00,6.76,6.76,6.75,6.76,76400.0,5.5522,5.5522,5.544,5.5522,76400.0
2010-08-02 11:20:00,6.76,6.76,6.75,6.76,106800.0,5.5522,5.5522,5.544,5.5522,106800.0
2010-08-02 11:30:00,6.76,6.78,6.76,6.77,60000.0,5.5522,5.5687,5.5522,5.5604,60000.0
2010-08-02 11:40:00,6.77,6.77,6.76,6.77,124800.0,5.5604,5.5604,5.5522,5.5604,124800.0
2010-08-02 11:50:00,6.77,6.77,6.76,6.77,38800.0,5.5604,5.5604,5.5522,5.5604,38800.0
2010-08-02 12:00:00,6.77,6.77,6.76,6.76,32400.0,5.5604,5.5604,5.5522,5.5522,32400.0
2010-08-02 12:10:00,6.76,6.76,6.76,6.76,36000.0,5.5522,5.5522,5.5522,5.5522,36000.0
2010-08-02 12:20:00,6.76,6.77,6.75,6.75,88000.0,5.5522,5.5604,5.544,5.544,88000.0
2010-08-02 12:30:00,6.75,6.75,6.74,6.75,48400.0,5.544,5.544,5.5358,5.544,48400.0
2010-08-02 12:40:00,6.75,6.75,6.74,6.74,38800.0,5.544,5.544,5.5358,5.5358,38800.0
2010-08-02 12:50:00,6.74,6.76,6.74,6.76,45600.0,5.5358,5.5522,5.5358,5.5522,45600.0
2010-08-02 13:00:00,6.76,6.76,6.75,6.75,16800.0,5.5522,5.5522,5.544,5.544,16800.0
2010-08-02 13:10:00,6.75,6.76,6.75,6.75,33600.0,5.544,5.5522,5.544,5.544,33600.0
2010-08-02 13:20:00,6.76,6.76,6.75,6.76,66800.0,5.5522,5.5522,5.544,5.5522,66800.0
2010-08-02 13:30:00,6.75,6.77,6.74,6.76,180400.0,5.544,5.5604,5.5358,5.5522,180400.0
2010-08-02 13:40:00,6.76,6.77,6.76,6.76,47200.0,5.5522,5.5604,5.5522,5.5522,47200.0
2010-08-02 13:50:00,6.76,6.77,6.76,6.77,46400.0,5.5522,5.5604,5.5522,5.5604,46400.0
2010-08-02 14:00:00,6.77,6.78,6.77,6.77,89200.0,5.5604,5.5687,5.5604,5.5604,89200.0
2010-08-02 14:10:00,6.77,6.8,6.77,6.79,106800.0,5.5604,5.5851,5.5604,5.5769,106800.0
2010-08-02 14:20:00,6.79,6.79,6.78,6.78,58800.0,5.5769,5.5769,5.5687,5.5687,58800.0
2010-08-02 14:30:00,6.78,6.81,6.78,6.81,113200.0,5.5687,5.5933,5.5687,5.5933,113200.0
2010-08-02 14:40:00,6.81,6.81,6.79,6.8,105200.0,5.5933,5.5933,5.5769,5.5851,105200.0
2010-08-02 14:50:00,6.8,6.8,6.79,6.8,86800.0,5.5851,5.5851,5.5769,5.5851,86800.0
2010-08-02 15:00:00,6.8,6.8,6.78,6.8,113200.0,5.5851,5.5851,5.5687,5.5851,113200.0
2010-08-02 15:10:00,6.8,6.8,6.79,6.8,121200.0,5.5851,5.5851,5.5769,5.5851,121200.0
2010-08-02 15:20:00,6.8,6.81,6.8,6.8,124400.0,5.5851,5.5933,5.5851,5.5851,124400.0
2010-08-02 15:30:00,6.8,6.82,6.8,6.8,230400.0,5.5851,5.6015,5.5851,5.5851,230400.0
2010-08-02 15:40:00,6.8,6.81,6.79,6.81,229200.0,5.5851,5.5933,5.5769,5.5933,229200.0
2010-08-02 15:50:00,6.8,6.8,6.79,6.79,650400.0,5.5851,5.5851,5.5769,5.5769,650400.0
2010-08-03 09:30:00,6.74,6.77,6.73,6.75,243200.0,5.5358,5.5604,5.5276,5.544,243200.0
2010-08-03 09:40:00,6.75,6.75,6.74,6.75,216400.0,5.544,5.544,5.5358,5.544,216400.0
2010-08-03 09:50:00,6.75,6.75,6.71,6.71,59200.0,5.544,5.544,5.5112,5.5112,59200.0
2010-08-03 10:00:00,6.71,6.73,6.69,6.73,116400.0,5.5112,5.5276,5.4947,5.5276,116400.0
2010-08-03 10:10:00,6.73,6.73,6.7,6.71,70400.0,5.5276,5.5276,5.5029,5.5112,70400.0
2010-08-03 10:20:00,6.71,6.71,6.7,6.7,47600.0,5.5112,5.5112,5.5029,5.5029,47600.0
2010-08-03 10:30:00,6.7,6.72,6.7,6.71,82400.0,5.5029,5.5194,5.5029,5.5112,82400.0
2010-08-03 10:40:00,6.71,6.74,6.71,6.73,166400.0,5.5112,5.5358,5.5112,5.5276,166400.0
2010-08-03 10:50:00,6.73,6.73,6.72,6.73,62000.0,5.5276,5.5276,5.5194,5.5276,62000.0
2010-08-03 11:00:00,6.73,6.73,6.71,6.71,68400.0,5.5276,5.5276,5.5112,5.5112,68400.0
2010-08-03 11:10:00,6.71,6.72,6.71,6.72,116000.0,5.5112,5.5194,5.5112,5.5194,116000.0
2010-08-03 11:20:00,6.72,6.73,6.71,6.71,159600.0,5.5194,5.5276,5.5112,5.5112,159600.0
2010-08-03 11:30:00,6.71,6.74,6.71,6.74,102400.0,5.5112,5.5358,5.5112,5.5358,102400.0
2010-08-03 11:40:00,6.74,6.75,6.73,6.74,182800.0,5.5358,5.544,5.5276,5.5358,182800.0
2010-08-03 11:50:00,6.74,6.75,6.74,6.75,48000.0,5.5358,5.544,5.5358,5.544,48000.0
2010-08-03 12:00:00,6.75,6.75,6.74,6.74,51600.0,5.544,5.544,5.5358,5.5358,51600.0
2010-08-03 12:10:00,6.74,6.75,6.74,6.74,97600.0,5.5358,5.544,5.5358,5.5358,97600.0
2010-08-03 12:20:00,6.74,6.74,6.72,6.73,46000.0,5.5358,5.5358,5.5194,5.5276,46000.0
2010-08-03 12:30:00,6.73,6.74,6.73,6.74,77200.0,5.5276,5.5358,5.5276,5.5358,77200.0
2010-08-03 12:40:00,6.74,6.74,6.73,6.73,41600.0,5.5358,5.5358,5.5276,5.5276,41600.0
2010-08-03 12:50:00,6.73,6.74,6.73,6.73,96400.0,5.5276,5.5358,5.5276,5.5276,96400.0
2010-08-03 13:00:00,6.73,6.73,6.71,6.71,97200.0,5.5276,5.5276,5.5112,5.5112,97200.0
2010-08-03 13:10:00,6.71,6.73,6.71,6.72,63200.0,5.5112,5.5276,5.5112,5.5194,63200.0
2010-08-03 13:20:00,6.72,6.73,6.71,6.72,85200.0,5.5194,5.5276,5.5112,5.5194,85200.0
2010-08-03 13:30:00,6.72,6.74,6.72,6.74,74400.0,5.5194,5.5358,5.5194,5.5358,74400.0
2010-08-03 13:40:00,6.73,6.74,6.72,6.73,91600.0,5.5276,5.5358,5.5194,5.5276,91600.0
2010-08-03 13:50:00,6.73,6.74,6.72,6.73,90800.0,5.5276,5.5358,5.5194,5.5276,90800.0
2010-08-03 14:00:00,6.73,6.75,6.73,6.75,115200.0,5.5276,5.544,5.5276,5.544,115200.0
2010-08-03 14:10:00,6.75,6.75,6.74,6.75,138400.0,5.544,5.544,5.5358,5.544,138400.0
2010-08-03 14:20:00,6.75,6.75,6.74,6.75,96400.0,5.544,5.544,5.5358,5.544,96400.0
2010-08-03 14:30:00,6.75,6.75,6.74,6.74,142400.0,5.544,5.544,5.5358,5.5358,142400.0
2010-08-03 14:40:00,6.74,6.75,6.74,6.74,156000.0,5.5358,5.544,5.5358,5.5358,156000.0
2010-08-03 14:50:00,6.75,6.75,6.74,6.75,267600.0,5.544,5.544,5.5358,5.544,267600.0
2010-08-03 15:00:00,6.75,6.75,6.74,6.75,321200.0,5.544,5.544,5.5358,5.544,321200.0
2010-08-03 15:10:00,6.75,6.76,6.74,6.74,130400.0,5.544,5.5522,5.5358,5.5358,130400.0
2010-08-03 15:20:00,6.74,6.74,6.73,6.74,207600.0,5.5358,5.5358,5.5276,5.5358,207600.0
2010-08-03 15:30:00,6.74,6.74,6.73,6.73,265200.0,5.5358,5.5358,5.5276,5.5276,265200.0
2010-08-03 15:40:00,6.73,6.74,6.72,6.72,194000.0,5.5276,5.5358,5.5194,5.5194,194000.0
2010-08-03 15:50:00,6.72,6.74,6.72,6.73,229200.0,5.5194,5.5358,5.5194,5.5276,229200.0
2010-08-04 09:30:00,6.74,6.79,6.74,6.75,52800.0,5.5358,5.5769,5.5358,5.544,52800.0
2010-08-04 09:40:00,6.75,6.76,6.74,6.74,64000.0,5.544,5.5522,5.5358,5.5358,64000.0
2010-08-04 09:50:00,6.74,6.75,6.73,6.74,41200.0,5.5358,5.544,5.5276,5.5358,41200.0
2010-08-04 10:00:00,6.75,6.75,6.74,6.74,318800.0,5.544,5.544,5.5358,5.5358,318800.0
2010-08-04 10:10:00,6.74,6.74,6.71,6.72,216000.0,5.5358,5.5358,5.5112,5.5194,216000.0
2010-08-04 10:20:00,6.72,6.72,6.69,6.7,149200.0,5.5194,5.5194,5.4947,5.5029,149200.0
2010-08-04 10:30:00,6.7,6.71,6.69,6.69,113600.0,5.5029,5.5112,5.4947,5.4947,113600.0
2010-08-04 10:40:00,6.69,6.71,6.68,6.71,232800.0,5.4947,5.5112,5.4865,5.5112,232800.0
2010-08-04 10:50:00,6.71,6.71,6.7,6.7,93600.0,5.5112,5.5112,5.5029,5.5029,93600.0
2010-08-04 11:00:00,6.7,6.71,6.7,6.7,77200.0,5.5029,5.5112,5.5029,5.5029,77200.0
2010-08-04 11:10:00,6.7,6.71,6.7,6.71,41200.0,5.5029,5.5112,5.5029,5.5112,41200.0
2010-08-04 11:20:00,6.71,6.73,6.71,6.72,109200.0,5.5112,5.5276,5.5112,5.5194,109200.0
2010-08-04 11:30:00,6.72,6.75,6.72,6.75,112000.0,5.5194,5.544,5.5194,5.544,112000.0
2010-08-04 11:40:00,6.75,6.76,6.75,6.76,84000.0,5.544,5.5522,5.544,5.5522,84000.0
2010-08-04 11:50:00,6.76,6.76,6.73,6.73,199200.0,5.5522,5.5522,5.5276,5.5276,199200.0
2010-08-04 12:00:00,6.73,6.74,6.73,6.74,21200.0,5.5276,5.5358,5.5276,5.5358,21200.0
2010-08-04 12:10:00,6.74,6.74,6.73,6.73,38000.0,5.5358,5.5358,5.5276,5.5276,38000.0
2010-08-04 12:20:00,6.73,6.75,6.73,6.74,110000.0,5.5276,5.544,5.5276,5.5358,110000.0
2010-08-04 12:30:00,6.74,6.75,6.73,6.73,94800.0,5.5358,5.544,5.5276,5.5276,94800.0
2010-08-04 12:40:00,6.73,6.74,6.72,6.73,25600.0,5.5276,5.5358,5.5194,5.5276,25600.0
2010-08-04 12:50:00,6.73,6.74,6.73,6.74,37600.0,5.5276,5.5358,5.5276,5.5358,37600.0
2010-08-04 13:00:00,6.74,6.75,6.74,6.74,47600.0,5.5358,5.544,5.5358,5.5358,47600.0
2010-08-04 13:10:00,6.74,6.74,6.74,6.74,49600.0,5.5358,5.5358,5.5358,5.5358,49600.0
2010-08-04 13:20:00,6.74,6.74,6.73,6.74,94800.0,5.5358,5.5358,5.5276,5.5358,94800.0
2010-08-04 13:30:00,6.74,6.75,6.73,6.74,46800.0,5.5358,5.544,5.5276,5.5358,46800.0
2010-08-04 13:40:00,6.74,6.74,6.73,6.74,46800.0,5.5358,5.5358,5.5276,5.5358,46800.0
2010-08-04 13:50:00,6.74,6.74,6.72,6.72,64000.0,5.5358,5.5358,5.5194,5.5194,64000.0
2010-08-04 14:00:00,6.72,6.74,6.72,6.74,360400.0,5.5194,5.5358,5.5194,5.5358,360400.0
2010-08-04 14:10:00,6.74,6.75,6.74,6.75,146800.0,5.5358,5.544,5.5358,5.544,146800.0
2010-08-04 14:20:00,6.75,6.75,6.74,6.75,69600.0,5.544,5.544,5.5358,5.544,69600.0
2010-08-04 14:30:00,6.75,6.75,6.75,6.75,113200.0,5.544,5.544,5.544,5.544,113200.0
2010-08-04 14:40:00,6.75,6.76,6.75,6.76,246000.0,5.544,5.5522,5.544,5.5522,246000.0
2010-08-04 14:50:00,6.76,6.76,6.75,6.75,105600.0,5.5522,5.5522,5.544,5.544,105600.0
2010-08-04 15:00:00,6.75,6.75,6.75,6.75,222400.0,5.544,5.544,5.544,5.544,222400.0
2010-08-04 15:10:00,6.75,6.76,6.75,6.75,129600.0,5.544,5.5522,5.544,5.544,129600.0
2010-08-04 15:20:00,6.75,6.75,6.75,6.75,114800.0,5.544,5.544,5.544,5.544,114800.0
2010-08-04 15:30:00,6.75,6.75,6.75,6.75,152400.0,5.544,5.544,5.544,5.544,152400.0
2010-08-04 15:40:00,6.75,6.76,6.75,6.76,302400.0,5.544,5.5522,5.544,5.5522,302400.0
2010-08-04 15:50:00,6.75,6.76,6.75,6.75,473600.0,5.544,5.5522,5.544,5.544,473600.0
2010-08-05 09:30:00,6.71,6.71,6.69,6.69,42000.0,5.5112,5.5112,5.4947,5.4947,42000.0
2010-08-05 09:40:00,6.7,6.73,6.7,6.73,57600.0,5.5029,5.5276,5.5029,5.5276,57600.0
2010-08-05 09:50:00,6.73,6.73,6.72,6.73,41600.0,5.5276,5.5276,5.5194,5.5276,41600.0
2010-08-05 10:00:00,6.73,6.74,6.72,6.73,63200.0,5.5276,5.5358,5.5194,5.5276,63200.0
2010-08-05 10:10:00,6.73,6.75,6.73,6.73,60000.0,5.5276,5.544,5.5276,5.5276,60000.0
2010-08-05 10:20:00,6.73,6.74,6.73,6.74,54400.0,5.5276,5.5358,5.5276,5.5358,54400.0
2010-08-05 10:30:00,6.74,6.74,6.72,6.72,84000.0,5.5358,5.5358,5.5194,5.5194,84000.0
2010-08-05 10:40:00,6.72,6.73,6.72,6.73,101600.0,5.5194,5.5276,5.5194,5.5276,101600.0
2010-08-05 10:50:00,6.73,6.73,6.73,6.73,84000.0,5.5276,5.5276,5.5276,5.5276,84000.0
2010-08-05 11:00:00,6.73,6.73,6.71,6.72,141600.0,5.5276,5.5276,5.5112,5.5194,141600.0
2010-08-05 11:10:00,6.72,6.73,6.72,6.73,70400.0,5.5194,5.5276,5.5194,5.5276,70400.0
2010-08-05 11:20:00,6.73,6.74,6.73,6.74,36400.0,5.5276,5.5358,5.5276,5.5358,36400.0
2010-08-05 11:30:00,6.74,6.75,6.73,6.73,86000.0,5.5358,5.544,5.5276,5.5276,86000.0
2010-08-05 11:40:00,6.73,6.73,6.71,6.71,199200.0,5.5276,5.5276,5.5112,5.5112,199200.0
2010-08-05 11:50:00,6.72,6.72,6.7,6.71,149600.0,5.5194,5.5194,5.5029,5.5112,149600.0
2010-08-05 12:00:00,6.71,6.73,6.71,6.72,41600.0,5.5112,5.5276,5.5112,5.5194,41600.0
2010-08-05 12:10:00,6.72,6.72,6.71,6.71,29600.0,5.5194,5.5194,5.5112,5.5112,29600.0
2010-08-05 12:20:00,6.71,6.72,6.71,6.72,33200.0,5.5112,5.5194,5.5112,5.5194,33200.0
2010-08-05 12:30:00,6.72,6.72,6.71,6.71,43200.0,5.5194,5.5194,5.5112,5.5112,43200.0
2010-08-05 12:40:00,6.71,6.72,6.71,6.71,60400.0,5.5112,5.5194,5.5112,5.5112,60400.0
2010-08-05 12:50:00,6.71,6.71,6.7,6.71,31200.0,5.5112,5.5112,5.5029,5.5112,31200.0
2010-08-05 13:00:00,6.71,6.71,6.7,6.7,72000.0,5.5112,5.5112,5.5029,5.5029,72000.0
2010-08-05 13:10:00,6.7,6.7,6.7,6.7,172400.0,5.5029,5.5029,5.5029,5.5029,172400.0
2010-08-05 13:20:00,6.7,6.71,6.7,6.71,41200.0,5.5029,5.5112,5.5029,5.5112,41200.0
2010-08-05 13:30:00,6.71,6.72,6.71,6.71,108000.0,5.5112,5.5194,5.5112,5.5112,108000.0
2010-08-05 13:40:00,6.71,6.72,6.71,6.72,166400.0,5.5112,5.5194,5.5112,5.5194,166400.0
2010-08-05 13:50:00,6.72,6.73,6.72,6.73,79600.0,5.5194,5.5276,5.5194,5.5276,79600.0
2010-08-05 14:00:00,6.73,6.73,6.72,6.72,76800.0,5.5276,5.5276,5.5194,5.5194,76800.0
2010-08-05 14:10:00,6.73,6.73,6.72,6.72,139200.0,5.5276,5.5276,5.5194,5.5194,139200.0
2010-08-05 14:20:00,6.72,6.73,6.72,6.72,96800.0,5.5194,5.5276,5.5194,5.5194,96800.0
2010-08-05 14:30:00,6.72,6.73,6.72,6.73,81600.0,5.5194,5.5276,5.5194,5.5276,81600.0
2010-08-05 14:40:00,6.73,6.73,6.72,6.73,170000.0,5.5276,5.5276,5.5194,5.5276,170000.0
2010-08-05 14:50:00,6.73,6.73,6.72,6.72,136400.0,5.5276,5.5276,5.5194,5.5194,136400.0
2010-08-05 15:00:00,6.72,6.73,6.72,6.73,166800.0,5.5194,5.5276,5.5194,5.5276,166800.0
2010-08-05 15:10:00,6.73,6.73,6.72,6.72,57200.0,5.5276,5.5276,5.5194,5.5194,57200.0
2010-08-05 15:20:00,6.72,6.73,6.71,6.71,119200.0,5.5194,5.5276,5.5112,5.5112,119200.0
2010-08-05 15:30:00,6.71,6.72,6.71,6.72,212800.0,5.5112,5.5194,5.5112,5.5194,212800.0
2010-08-05 15:40:00,6.72,6.73,6.72,6.72,216000.0,5.5194,5.5276,5.5194,5.5194,216000.0
2010-08-05 15:50:00,6.72,6.73,6.71,6.73,340400.0,5.5194,5.5276,5.5112,5.5276,340400.0
2010-08-06 09:30:00,6.66,6.66,6.63,6.65,156800.0,5.4701,5.4701,5.4455,5.4619,156800.0
2010-08-06 09:40:00,6.65,6.68,6.65,6.67,98000.0,5.4619,5.4865,5.4619,5.4783,98000.0
2010-08-06 09:50:00,6.67,6.7,6.66,6.7,90800.0,5.4783,5.5029,5.4701,5.5029,90800.0
2010-08-06 10:00:00,6.7,6.71,6.68,6.68,92000.0,5.5029,5.5112,5.4865,5.4865,92000.0
2010-08-06 10:10:00,6.68,6.7,6.68,6.69,89600.0,5.4865,5.5029,5.4865,5.4947,89600.0
2010-08-06 10:20:00,6.69,6.69,6.67,6.67,77200.0,5.4947,5.4947,5.4783,5.4783,77200.0
2010-08-06 10:30:00,6.67,6.68,6.66,6.67,99600.0,5.4783,5.4865,5.4701,5.4783,99600.0
2010-08-06 10:40:00,6.67,6.67,6.65,6.65,518400.0,5.4783,5.4783,5.4619,5.4619,518400.0
2010-08-06 10:50:00,6.65,6.65,6.62,6.62,311600.0,5.4619,5.4619,5.4372,5.4372,311600.0
2010-08-06 11:00:00,6.62,6.62,6.6,6.61,192400.0,5.4372,5.4372,5.4208,5.429,192400.0
2010-08-06 11:10:00,6.61,6.64,6.61,6.63,98400.0,5.429,5.4537,5.429,5.4455,98400.0
2010-08-06 11:20:00,6.63,6.63,6.62,6.63,66000.0,5.4455,5.4455,5.4372,5.4455,66000.0
2010-08-06 11:30:00,6.63,6.63,6.62,6.63,52000.0,5.4455,5.4455,5.4372,5.4455,52000.0
2010-08-06 11:40:00,6.63,6.64,6.62,6.63,49200.0,5.4455,5.4537,5.4372,5.4455,49200.0
2010-08-06 11:50:00,6.63,6.64,6.63,6.63,56800.0,5.4455,5.4537,5.4455,5.4455,56800.0
2010-08-06 12:00:00,6.63,6.63,6.62,6.63,38000.0,5.4455,5.4455,5.4372,5.4455,38000.0
2010-08-06 12:10:00,6.63,6.63,6.62,6.62,55600.0,5.4455,5.4455,5.4372,5.4372,55600.0
2010-08-06 12:20:00,6.63,6.63,6.61,6.61,50800.0,5.4455,5.4455,5.429,5.429,50800.0
2010-08-06 12:30:00,6.62,6.62,6.61,6.62,55600.0,5.4372,5.4372,5.429,5.4372,55600.0
2010-08-06 12:40:00,6.62,6.62,6.61,6.62,67200.0,5.4372,5.4372,5.429,5.4372,67200.0
2010-08-06 12:50:00,6.62,6.63,6.62,6.62,44800.0,5.4372,5.4455,5.4372,5.4372,44800.0
2010-08-06 13:00:00,6.62,6.63,6.62,6.62,67600.0,5.4372,5.4455,5.4372,5.4372,67600.0
2010-08-06 13:10:00,6.62,6.63,6.61,6.62,42400.0,5.4372,5.4455,5.429,5.4372,42400.0
2010-08-06 13:20:00,6.63,6.64,6.63,6.63,63600.0,5.4455,5.4537,5.4455,5.4455,63600.0
2010-08-06 13:30:00,6.63,6.64,6.63,6.63,64400.0,5.4455,5.4537,5.4455,5.4455,64400.0
2010-08-06 13:40:00,6.63,6.65,6.63,6.65,96000.0,5.4455,5.4619,5.4455,5.4619,96000.0
2010-08-06 13:50:00,6.64,6.65,6.64,6.65,69200.0,5.4537,5.4619,5.4537,5.4619,69200.0
2010-08-06 14:00:00,6.65,6.66,6.64,6.66,94400.0,5.4619,5.4701,5.4537,5.4701,94400.0
2010-08-06 14:10:00,6.66,6.66,6.65,6.65,67600.0,5.4701,5.4701,5.4619,5.4619,67600.0
2010-08-06 14:20:00,6.65,6.67,6.65,6.67,39600.0,5.4619,5.4783,5.4619,5.4783,39600.0
2010-08-06 14:30:00,6.67,6.67,6.65,6.66,95600.0,5.4783,5.4783,5.4619,5.4701,95600.0
2010-08-06 14:40:00,6.66,6.68,6.66,6.68,107600.0,5.4701,5.4865,5.4701,5.4865,107600.0
2010-08-06 14:50:00,6.68,6.7,6.68,6.7,192400.0,5.4865,5.5029,5.4865,5.5029,192400.0
2010-08-06 15:00:00,6.7,6.71,6.7,6.7,242400.0,5.5029,5.5112,5.5029,5.5029,242400.0
2010-08-06 15:10:00,6.7,6.71,6.69,6.71,256000.0,5.5029,5.5112,5.4947,5.5112,256000.0
2010-08-06 15:20:00,6.71,6.72,6.7,6.7,218800.0,5.5112,5.5194,5.5029,5.5029,218800.0
2010-08-06 15:30:00,6.71,6.71,6.7,6.71,182400.0,5.5112,5.5112,5.5029,5.5112,182400.0
2010-08-06 15:40:00,6.71,6.71,6.7,6.71,302400.0,5.5112,5.5112,5.5029,5.5112,302400.0
2010-08-06 15:50:00,6.71,6.72,6.69,6.71,403600.0,5.5112,5.5194,5.4947,5.5112,403600.0
2010-08-09 09:30:00,6.76,6.77,6.72,6.74,30800.0,5.5522,5.5604,5.5194,5.5358,30800.0
2010-08-09 09:40:00,6.74,6.74,6.72,6.74,14400.0,5.5358,5.5358,5.5194,5.5358,14400.0
2010-08-09 09:50:00,6.73,6.75,6.73,6.73,45600.0,5.5276,5.544,5.5276,5.5276,45600.0
2010-08-09 10:00:00,6.74,6.74,6.73,6.73,95200.0,5.5358,5.5358,5.5276,5.5276,95200.0
2010-08-09 10:10:00,6.73,6.74,6.73,6.74,69600.0,5.5276,5.5358,5.5276,5.5358,69600.0
2010-08-09 10:20:00,6.74,6.75,6.74,6.74,72000.0,5.5358,5.544,5.5358,5.5358,72000.0
2010-08-09 10:30:00,6.74,6.76,6.74,6.75,76000.0,5.5358,5.5522,5.5358,5.544,76000.0
2010-08-09 10:40:00,6.75,6.76,6.75,6.75,77600.0,5.544,5.5522,5.544,5.544,77600.0
2010-08-09 10:50:00,6.75,6.75,6.74,6.75,108400.0,5.544,5.544,5.5358,5.544,108400.0
2010-08-09 11:00:00,6.75,6.75,6.75,6.75,32000.0,5.544,5.544,5.544,5.544,32000.0
2010-08-09 11:10:00,6.75,6.76,6.75,6.76,50000.0,5.544,5.5522,5.544,5.5522,50000.0
2010-08-09 11:20:00,6.75,6.75,6.75,6.75,167600.0,5.544,5.544,5.544,5.544,167600.0
2010-08-09 11:30:00,6.75,6.76,6.75,6.76,43600.0,5.544,5.5522,5.544,5.5522,43600.0
2010-08-09 11:40:00,6.75,6.76,6.75,6.76,40800.0,5.544,5.5522,5.544,5.5522,40800.0
2010-08-09 11:50:00,6.76,6.76,6.75,6.75,34800.0,5.5522,5.5522,5.544,5.544,34800.0
2010-08-09 12:00:00,6.75,6.75,6.75,6.75,84000.0,5.544,5.544,5.544,5.544,84000.0
2010-08-09 12:10:00,6.75,6.75,6.75,6.75,63200.0,5.544,5.544,5.544,5.544,63200.0
2010-08-09 12:20:00,6.75,6.75,6.74,6.74,106400.0,5.544,5.544,5.5358,5.5358,106400.0
2010-08-09 12:30:00,6.74,6.74,6.74,6.74,28400.0,5.5358,5.5358,5.5358,5.5358,28400.0
2010-08-09 12:40:00,6.74,6.74,6.74,6.74,106800.0,5.5358,5.5358,5.5358,5.5358,106800.0
2010-08-09 12:50:00,6.74,6.74,6.74,6.74,61200.0,5.5358,5.5358,5.5358,5.5358,61200.0
2010-08-09 13:00:00,6.74,6.76,6.74,6.76,103600.0,5.5358,5.5522,5.5358,5.5522,103600.0
2010-08-09 13:10:00,6.76,6.76,6.74,6.74,417600.0,5.5522,5.5522,5.5358,5.5358,417600.0
2010-08-09 13:20:00,6.74,6.74,6.74,6.74,88000.0,5.5358,5.5358,5.5358,5.5358,88000.0
2010-08-09 13:30:00,6.74,6.74,6.74,6.74,87600.0,5.5358,5.5358,5.5358,5.5358,87600.0
2010-08-09 13:40:00,6.74,6.75,6.74,6.74,48800.0,5.5358,5.544,5.5358,5.5358,48800.0
2010-08-09 13:50:00,6.74,6.75,6.74,6.74,43200.0,5.5358,5.544,5.5358,5.5358,43200.0
2010-08-09 14:00:00,6.74,6.75,6.74,6.75,132000.0,5.5358,5.544,5.5358,5.544,132000.0
2010-08-09 14:10:00,6.75,6.75,6.74,6.75,52000.0,5.544,5.544,5.5358,5.544,52000.0
2010-08-09 14:20:00,6.74,6.75,6.74,6.74,54000.0,5.5358,5.544,5.5358,5.5358,54000.0
2010-08-09 14:30:00,6.75,6.75,6.74,6.75,86000.0,5.544,5.544,5.5358,5.544,86000.0
2010-08-09 14:40:00,6.75,6.76,6.75,6.76,100400.0,5.544,5.5522,5.544,5.5522,100400.0
2010-08-09 14:50:00,6.76,6.76,6.75,6.75,15200.0,5.5522,5.5522,5.544,5.544,15200.0
2010-08-09 15:00:00,6.75,6.77,6.75,6.76,128800.0,5.544,5.5604,5.544,5.5522,128800.0
2010-08-09 15:10:00,6.77,6.77,6.75,6.75,92000.0,5.5604,5.5604,5.544,5.544,92000.0
2010-08-09 15:20:00,6.75,6.76,6.75,6.75,128800.0,5.544,5.5522,5.544,5.544,128800.0
2010-08-09 15:30:00,6.75,6.77,6.75,6.77,165200.0,5.544,5.5604,5.544,5.5604,165200.0
2010-08-09 15:40:00,6.77,6.78,6.76,6.78,220400.0,5.5604,5.5687,5.5522,5.5687,220400.0
2010-08-09 15:50:00,6.78,6.78,6.77,6.77,246400.0,5.5687,5.5687,5.5604,5.5604,246400.0
2010-08-10 09:30:00,6.75,6.75,6.68,6.69,37200.0,5.544,5.544,5.4865,5.4947,37200.0
2010-08-10 09:40:00,6.69,6.7,6.64,6.65,72400.0,5.4947,5.5029,5.4537,5.4619,72400.0
2010-08-10 09:50:00,6.64,6.64,6.63,6.63,70800.0,5.4537,5.4537,5.4455,5.4455,70800.0
2010-08-10 10:00:00,6.62,6.65,6.62,6.64,91600.0,5.4372,5.4619,5.4372,5.4537,91600.0
2010-08-10 10:10:00,6.65,6.67,6.64,6.66,61600.0,5.4619,5.4783,5.4537,5.4701,61600.0
2010-08-10 10:20:00,6.66,6.67,6.66,6.66,51200.0,5.4701,5.4783,5.4701,5.4701,51200.0
2010-08-10 10:30:00,6.66,6.66,6.65,6.66,56800.0,5.4701,5.4701,5.4619,5.4701,56800.0
2010-08-10 10:40:00,6.66,6.66,6.65,6.65,63200.0,5.4701,5.4701,5.4619,5.4619,63200.0
2010-08-10 10:50:00,6.65,6.66,6.65,6.66,84000.0,5.4619,5.4701,5.4619,5.4701,84000.0
2010-08-10 11:00:00,6.66,6.68,6.66,6.68,38800.0,5.4701,5.4865,5.4701,5.4865,38800.0
2010-08-10 11:10:00,6.68,6.69,6.68,6.69,56400.0,5.4865,5.4947,5.4865,5.4947,56400.0
2010-08-10 11:20:00,6.69,6.69,6.68,6.69,545200.0,5.4947,5.4947,5.4865,5.4947,545200.0
2010-08-10 11:30:00,6.69,6.72,6.69,6.71,86000.0,5.4947,5.5194,5.4947,5.5112,86000.0
2010-08-10 11:40:00,6.71,6.72,6.71,6.71,73600.0,5.5112,5.5194,5.5112,5.5112,73600.0
2010-08-10 11:50:00,6.71,6.71,6.71,6.71,8000.0,5.5112,5.5112,5.5112,5.5112,8000.0
2010-08-10 12:00:00,6.71,6.71,6.7,6.7,62800.0,5.5112,5.5112,5.5029,5.5029,62800.0
2010-08-10 12:10:00,6.7,6.71,6.7,6.7,40400.0,5.5029,5.5112,5.5029,5.5029,40400.0
2010-08-10 12:20:00,6.69,6.69,6.69,6.69,46000.0,5.4947,5.4947,5.4947,5.4947,46000.0
2010-08-10 12:30:00,6.69,6.7,6.68,6.7,74800.0,5.4947,5.5029,5.4865,5.5029,74800.0
2010-08-10 12:40:00,6.7,6.7,6.7,6.7,14000.0,5.5029,5.5029,5.5029,5.5029,14000.0
2010-08-10 12:50:00,6.7,6.7,6.7,6.7,17200.0,5.5029,5.5029,5.5029,5.5029,17200.0
2010-08-10 13:00:00,6.7,6.7,6.7,6.7,22000.0,5.5029,5.5029,5.5029,5.5029,22000.0
2010-08-10 13:10:00,6.7,6.7,6.7,6.7,76400.0,5.5029,5.5029,5.5029,5.5029,76400.0
2010-08-10 13:20:00,6.7,6.7,6.67,6.67,56400.0,5.5029,5.5029,5.4783,5.4783,56400.0
2010-08-10 13:30:00,6.67,6.68,6.67,6.68,50000.0,5.4783,5.4865,5.4783,5.4865,50000.0
2010-08-10 13:40:00,6.68,6.68,6.68,6.68,48400.0,5.4865,5.4865,5.4865,5.4865,48400.0
2010-08-10 13:50:00,6.68,6.68,6.68,6.68,28000.0,5.4865,5.4865,5.4865,5.4865,28000.0
2010-08-10 14:00:00,6.68,6.72,6.68,6.71,132800.0,5.4865,5.5194,5.4865,5.5112,132800.0
2010-08-10 14:10:00,6.71,6.77,6.7,6.74,283600.0,5.5112,5.5604,5.5029,5.5358,283600.0
2010-08-10 14:20:00,6.74,6.76,6.73,6.75,236400.0,5.5358,5.5522,5.5276,5.544,236400.0
2010-08-10 14:30:00,6.75,6.78,6.75,6.77,220000.0,5.544,5.5687,5.544,5.5604,220000.0
2010-08-10 14:40:00,6.77,6.8,6.77,6.79,206800.0,5.5604,5.5851,5.5604,5.5769,206800.0
2010-08-10 14:50:00,6.79,6.79,6.77,6.78,146800.0,5.5769,5.5769,5.5604,5.5687,146800.0
2010-08-10 15:00:00,6.78,6.79,6.77,6.79,96400.0,5.5687,5.5769,5.5604,5.5769,96400.0
2010-08-10 15:10:00,6.79,6.79,6.75,6.75,181600.0,5.5769,5.5769,5.544,5.544,181600.0
2010-08-10 15:20:00,6.75,6.76,6.74,6.76,167200.0,5.544,5.5522,5.5358,5.5522,167200.0
2010-08-10 15:30:00,6.76,6.76,6.75,6.75,122800.0,5.5522,5.5522,5.544,5.544,122800.0
2010-08-10 15:40:00,6.75,6.77,6.75,6.75,142400.0,5.544,5.5604,5.544,5.544,142400.0
2010-08-10 15:50:00,6.76,6.76,6.72,6.73,355200.0,5.5522,5.5522,5.5194,5.5276,355200.0
2010-08-11 09:30:00,6.63,6.67,6.57,6.59,120800.0,5.4455,5.4783,5.3962,5.4126,120800.0
2010-08-11 09:40:00,6.59,6.6,6.57,6.58,134800.0,5.4126,5.4208,5.3962,5.4044,134800.0
2010-08-11 09:50:00,6.58,6.58,6.56,6.57,65200.0,5.4044,5.4044,5.388,5.3962,65200.0
2010-08-11 10:00:00,6.58,6.6,6.58,6.58,54800.0,5.4044,5.4208,5.4044,5.4044,54800.0
2010-08-11 10:10:00,6.58,6.59,6.56,6.56,78400.0,5.4044,5.4126,5.388,5.388,78400.0
2010-08-11 10:20:00,6.56,6.6,6.56,6.59,316800.0,5.388,5.4208,5.388,5.4126,316800.0
2010-08-11 10:30:00,6.59,6.59,6.56,6.58,104000.0,5.4126,5.4126,5.388,5.4044,104000.0
2010-08-11 10:40:00,6.58,6.59,6.56,6.56,71600.0,5.4044,5.4126,5.388,5.388,71600.0
2010-08-11 10:50:00,6.56,6.57,6.55,6.55,106800.0,5.388,5.3962,5.3797,5.3797,106800.0
2010-08-11 11:00:00,6.55,6.56,6.55,6.56,95600.0,5.3797,5.388,5.3797,5.388,95600.0
2010-08-11 11:10:00,6.56,6.56,6.55,6.55,68000.0,5.388,5.388,5.3797,5.3797,68000.0
2010-08-11 11:20:00,6.55,6.57,6.54,6.56,55600.0,5.3797,5.3962,5.3715,5.388,55600.0
2010-08-11 11:30:00,6.56,6.57,6.56,6.56,48400.0,5.388,5.3962,5.388,5.388,48400.0
2010-08-11 11:40:00,6.57,6.57,6.56,6.56,62800.0,5.3962,5.3962,5.388,5.388,62800.0
2010-08-11 11:50:00,6.56,6.56,6.55,6.56,36000.0,5.388,5.388,5.3797,5.388,36000.0
2010-08-11 12:00:00,6.56,6.57,6.55,6.57,43600.0,5.388,5.3962,5.3797,5.3962,43600.0
2010-08-11 12:10:00,6.56,6.57,6.56,6.56,138400.0,5.388,5.3962,5.388,5.388,138400.0
2010-08-11 12:20:00,6.56,6.57,6.56,6.57,69200.0,5.388,5.3962,5.388,5.3962,69200.0
2010-08-11 12:30:00,6.57,6.57,6.55,6.56,38400.0,5.3962,5.3962,5.3797,5.388,38400.0
2010-08-11 12:40:00,6.56,6.56,6.54,6.55,41600.0,5.388,5.388,5.3715,5.3797,41600.0
2010-08-11 12:50:00,6.55,6.55,6.54,6.54,132800.0,5.3797,5.3797,5.3715,5.3715,132800.0
2010-08-11 13:00:00,6.54,6.54,6.54,6.54,23200.0,5.3715,5.3715,5.3715,5.3715,23200.0
2010-08-11 13:10:00,6.54,6.55,6.54,6.55,30800.0,5.3715,5.3797,5.3715,5.3797,30800.0
2010-08-11 13:20:00,6.55,6.55,6.54,6.55,71600.0,5.3797,5.3797,5.3715,5.3797,71600.0
2010-08-11 13:30:00,6.55,6.56,6.54,6.55,84800.0,5.3797,5.388,5.3715,5.3797,84800.0
2010-08-11 13:40:00,6.55,6.56,6.55,6.55,51600.0,5.3797,5.388,5.3797,5.3797,51600.0
2010-08-11 13:50:00,6.55,6.55,6.54,6.54,33200.0,5.3797,5.3797,5.3715,5.3715,33200.0
2010-08-11 14:00:00,6.54,6.55,6.54,6.55,80400.0,5.3715,5.3797,5.3715,5.3797,80400.0
2010-08-11 14:10:00,6.55,6.56,6.54,6.55,63600.0,5.3797,5.388,5.3715,5.3797,63600.0
2010-08-11 14:20:00,6.55,6.56,6.55,6.56,69200.0,5.3797,5.388,5.3797,5.388,69200.0
2010-08-11 14:30:00,6.56,6.56,6.53,6.53,99200.0,5.388,5.388,5.3633,5.3633,99200.0
2010-08-11 14:40:00,6.53,6.53,6.52,6.52,48000.0,5.3633,5.3633,5.3551,5.3551,48000.0
2010-08-11 14:50:00,6.52,6.52,6.49,6.5,396400.0,5.3551,5.3551,5.3305,5.3387,396400.0
2010-08-11 15:00:00,6.5,6.53,6.5,6.53,249600.0,5.3387,5.3633,5.3387,5.3633,249600.0
2010-08-11 15:10:00,6.53,6.53,6.51,6.51,118000.0,5.3633,5.3633,5.3469,5.3469,118000.0
2010-08-11 15:20:00,6.51,6.52,6.51,6.52,121200.0,5.3469,5.3551,5.3469,5.3551,121200.0
2010-08-11 15:30:00,6.52,6.53,6.51,6.52,204800.0,5.3551,5.3633,5.3469,5.3551,204800.0
2010-08-11 15:40:00,6.52,6.52,6.51,6.51,161200.0,5.3551,5.3551,5.3469,5.3469,161200.0
2010-08-11 15:50:00,6.51,6.52,6.5,6.52,650000.0,5.3469,5.3551,5.3387,5.3551,650000.0
2010-08-12 09:30:00,6.43,6.49,6.43,6.48,196000.0,5.2812,5.3305,5.2812,5.3223,196000.0
2010-08-12 09:40:00,6.48,6.5,6.45,6.5,130800.0,5.3223,5.3387,5.2976,5.3387,130800.0
2010-08-12 09:50:00,6.5,6.5,6.49,6.5,106000.0,5.3387,5.3387,5.3305,5.3387,106000.0
2010-08-12 10:00:00,6.5,6.51,6.49,6.5,110400.0,5.3387,5.3469,5.3305,5.3387,110400.0
2010-08-12 10:10:00,6.5,6.5,6.48,6.48,100000.0,5.3387,5.3387,5.3223,5.3223,100000.0
2010-08-12 10:20:00,6.48,6.5,6.47,6.47,130800.0,5.3223,5.3387,5.314,5.314,130800.0
2010-08-12 10:30:00,6.47,6.49,6.47,6.48,126400.0,5.314,5.3305,5.314,5.3223,126400.0
2010-08-12 10:40:00,6.48,6.49,6.47,6.49,106800.0,5.3223,5.3305,5.314,5.3305,106800.0
2010-08-12 10:50:00,6.49,6.51,6.48,6.5,104400.0,5.3305,5.3469,5.3223,5.3387,104400.0
2010-08-12 11:00:00,6.5,6.5,6.49,6.5,83200.0,5.3387,5.3387,5.3305,5.3387,83200.0
2010-08-12 11:10:00,6.5,6.5,6.48,6.5,105200.0,5.3387,5.3387,5.3223,5.3387,105200.0
2010-08-12 11:20:00,6.5,6.53,6.5,6.52,88000.0,5.3387,5.3633,5.3387,5.3551,88000.0
2010-08-12 11:30:00,6.52,6.53,6.51,6.51,68800.0,5.3551,5.3633,5.3469,5.3469,68800.0
2010-08-12 11:40:00,6.51,6.52,6.5,6.51,44800.0,5.3469,5.3551,5.3387,5.3469,44800.0
2010-08-12 11:50:00,6.52,6.53,6.51,6.52,54400.0,5.3551,5.3633,5.3469,5.3551,54400.0
2010-08-12 12:00:00,6.52,6.52,6.5,6.51,56000.0,5.3551,5.3551,5.3387,5.3469,56000.0
2010-08-12 12:10:00,6.51,6.52,6.5,6.52,64400.0,5.3469,5.3551,5.3387,5.3551,64400.0
2010-08-12 12:20:00,6.52,6.52,6.52,6.52,47600.0,5.3551,5.3551,5.3551,5.3551,47600.0
2010-08-12 12:30:00,6.53,6.53,6.53,6.53,39600.0,5.3633,5.3633,5.3633,5.3633,39600.0
2010-08-12 12:40:00,6.53,6.54,6.53,6.53,42000.0,5.3633,5.3715,5.3633,5.3633,42000.0
2010-08-12 12:50:00,6.53,6.54,6.53,6.54,58400.0,5.3633,5.3715,5.3633,5.3715,58400.0
2010-08-12 13:00:00,6.54,6.54,6.53,6.53,60800.0,5.3715,5.3715,5.3633,5.3633,60800.0
2010-08-12 13:10:00,6.53,6.53,6.52,6.52,316400.0,5.3633,5.3633,5.3551,5.3551,316400.0
2010-08-12 13:20:00,6.52,6.52,6.5,6.51,76400.0,5.3551,5.3551,5.3387,5.3469,76400.0
2010-08-12 13:30:00,6.51,6.51,6.5,6.51,64800.0,5.3469,5.3469,5.3387,5.3469,64800.0
2010-08-12 13:40:00,6.51,6.51,6.48,6.48,97200.0,5.3469,5.3469,5.3223,5.3223,97200.0
2010-08-12 13:50:00,6.48,6.49,6.48,6.49,87600.0,5.3223,5.3305,5.3223,5.3305,87600.0
2010-08-12 14:00:00,6.49,6.5,6.48,6.5,70800.0,5.3305,5.3387,5.3223,5.3387,70800.0
2010-08-12 14:10:00,6.5,6.51,6.5,6.5,46000.0,5.3387,5.3469,5.3387,5.3387,46000.0
2010-08-12 14:20:00,6.5,6.51,6.5,6.5,74400.0,5.3387,5.3469,5.3387,5.3387,74400.0
2010-08-12 14:30:00,6.5,6.51,6.49,6.49,121600.0,5.3387,5.3469,5.3305,5.3305,121600.0
2010-08-12 14:40:00,6.49,6.49,6.48,6.48,173600.0,5.3305,5.3305,5.3223,5.3223,173600.0
2010-08-12 14:50:00,6.48,6.5,6.48,6.5,97200.0,5.3223,5.3387,5.3223,5.3387,97200.0
2010-08-12 15:00:00,6.5,6.52,6.5,6.52,118000.0,5.3387,5.3551,5.3387,5.3551,118000.0
2010-08-12 15:10:00,6.52,6.52,6.5,6.5,206400.0,5.3551,5.3551,5.3387,5.3387,206400.0
2010-08-12 15:20:00,6.5,6.51,6.5,6.5,220000.0,5.3387,5.3469,5.3387,5.3387,220000.0
2010-08-12 15:30:00,6.5,6.52,6.5,6.51,146800.0,5.3387,5.3551,5.3387,5.3469,146800.0
2010-08-12 15:40:00,6.51,6.51,6.49,6.49,224000.0,5.3469,5.3469,5.3305,5.3305,224000.0
2010-08-12 15:50:00,6.5,6.5,6.48,6.48,289200.0,5.3387,5.3387,5.3223,5.3223,289200.0
2010-08-13 09:30:00,6.45,6.5,6.45,6.46,372000.0,5.2976,5.3387,5.2976,5.3058,372000.0
2010-08-13 09:40:00,6.46,6.47,6.43,6.46,97600.0,5.3058,5.314,5.2812,5.3058,97600.0
2010-08-13 09:50:00,6.46,6.48,6.45,6.48,102400.0,5.3058,5.3223,5.2976,5.3223,102400.0
2010-08-13 10:00:00,6.48,6.49,6.47,6.48,72400.0,5.3223,5.3305,5.314,5.3223,72400.0
2010-08-13 10:10:00,6.48,6.48,6.45,6.47,183200.0,5.3223,5.3223,5.2976,5.314,183200.0
2010-08-13 10:20:00,6.46,6.47,6.45,6.46,84000.0,5.3058,5.314,5.2976,5.3058,84000.0
2010-08-13 10:30:00,6.47,6.48,6.46,6.48,67200.0,5.314,5.3223,5.3058,5.3223,67200.0
2010-08-13 10:40:00,6.48,6.48,6.45,6.45,63600.0,5.3223,5.3223,5.2976,5.2976,63600.0
2010-08-13 10:50:00,6.45,6.47,6.45,6.47,94000.0,5.2976,5.314,5.2976,5.314,94000.0
2010-08-13 11:00:00,6.47,6.49,6.46,6.49,188400.0,5.314,5.3305,5.3058,5.3305,188400.0
2010-08-13 11:10:00,6.49,6.5,6.48,6.49,64800.0,5.3305,5.3387,5.3223,5.3305,64800.0
2010-08-13 11:20:00,6.49,6.49,6.47,6.47,82400.0,5.3305,5.3305,5.314,5.314,82400.0
2010-08-13 11:30:00,6.47,6.47,6.45,6.45,116800.0,5.314,5.314,5.2976,5.2976,116800.0
2010-08-13 11:40:00,6.46,6.48,6.46,6.48,59600.0,5.3058,5.3223,5.3058,5.3223,59600.0
2010-08-13 11:50:00,6.48,6.49,6.48,6.48,57200.0,5.3223,5.3305,5.3223,5.3223,57200.0
2010-08-13 12:00:00,6.48,6.49,6.48,6.49,42800.0,5.3223,5.3305,5.3223,5.3305,42800.0
2010-08-13 12:10:00,6.49,6.49,6.48,6.49,30400.0,5.3305,5.3305,5.3223,5.3305,30400.0
2010-08-13 12:20:00,6.49,6.49,6.49,6.49,48400.0,5.3305,5.3305,5.3305,5.3305,48400.0
2010-08-13 12:30:00,6.49,6.49,6.49,6.49,28800.0,5.3305,5.3305,5.3305,5.3305,28800.0
2010-08-13 12:40:00,6.49,6.5,6.49,6.5,29200.0,5.3305,5.3387,5.3305,5.3387,29200.0
2010-08-13 12:50:00,6.5,6.5,6.49,6.5,46800.0,5.3387,5.3387,5.3305,5.3387,46800.0
2010-08-13 13:00:00,6.5,6.5,6.49,6.49,47600.0,5.3387,5.3387,5.3305,5.3305,47600.0
2010-08-13 13:10:00,6.49,6.49,6.48,6.49,124800.0,5.3305,5.3305,5.3223,5.3305,124800.0
2010-08-13 13:20:00,6.49,6.49,6.48,6.49,57600.0,5.3305,5.3305,5.3223,5.3305,57600.0
2010-08-13 13:30:00,6.5,6.5,6.49,6.5,90800.0,5.3387,5.3387,5.3305,5.3387,90800.0
2010-08-13 13:40:00,6.5,6.51,6.5,6.5,45600.0,5.3387,5.3469,5.3387,5.3387,45600.0
2010-08-13 13:50:00,6.5,6.5,6.49,6.49,31200.0,5.3387,5.3387,5.3305,5.3305,31200.0
2010-08-13 14:00:00,6.49,6.5,6.49,6.49,57600.0,5.3305,5.3387,5.3305,5.3305,57600.0
2010-08-13 14:10:00,6.5,6.5,6.5,6.5,58000.0,5.3387,5.3387,5.3387,5.3387,58000.0
2010-08-13 14:20:00,6.5,6.5,6.49,6.5,54400.0,5.3387,5.3387,5.3305,5.3387,54400.0
2010-08-13 14:30:00,6.5,6.5,6.49,6.5,70800.0,5.3387,5.3387,5.3305,5.3387,70800.0
2010-08-13 14:40:00,6.5,6.5,6.49,6.49,50000.0,5.3387,5.3387,5.3305,5.3305,50000.0
2010-08-13 14:50:00,6.49,6.5,6.48,6.49,110000.0,5.3305,5.3387,5.3223,5.3305,110000.0
2010-08-13 15:00:00,6.49,6.5,6.49,6.5,79200.0,5.3305,5.3387,5.3305,5.3387,79200.0
2010-08-13 15:10:00,6.5,6.5,6.49,6.49,82400.0,5.3387,5.3387,5.3305,5.3305,82400.0
2010-08-13 15:20:00,6.49,6.5,6.49,6.49,120000.0,5.3305,5.3387,5.3305,5.3305,120000.0
2010-08-13 15:30:00,6.49,6.5,6.48,6.5,160000.0,5.3305,5.3387,5.3223,5.3387,160000.0
2010-08-13 15:40:00,6.5,6.5,6.46,6.47,180800.0,5.3387,5.3387,5.3058,5.314,180800.0
2010-08-13 15:50:00,6.47,6.47,6.46,6.46,390800.0,5.314,5.314,5.3058,5.3058,390800.0
2010-08-16 09:30:00,6.43,6.46,6.4,6.42,150800.0,5.2812,5.3058,5.2565,5.273,150800.0
2010-08-16 09:40:00,6.43,6.44,6.42,6.43,146400.0,5.2812,5.2894,5.273,5.2812,146400.0
2010-08-16 09:50:00,6.43,6.43,6.42,6.42,53200.0,5.2812,5.2812,5.273,5.273,53200.0
2010-08-16 10:00:00,6.42,6.45,6.41,6.44,131600.0,5.273,5.2976,5.2648,5.2894,131600.0
2010-08-16 10:10:00,6.44,6.46,6.44,6.45,98000.0,5.2894,5.3058,5.2894,5.2976,98000.0
2010-08-16 10:20:00,6.45,6.47,6.45,6.45,93600.0,5.2976,5.314,5.2976,5.2976,93600.0
2010-08-16 10:30:00,6.46,6.47,6.46,6.46,91600.0,5.3058,5.314,5.3058,5.3058,91600.0
2010-08-16 10:40:00,6.46,6.46,6.44,6.45,84800.0,5.3058,5.3058,5.2894,5.2976,84800.0
2010-08-16 10:50:00,6.45,6.47,6.44,6.46,160400.0,5.2976,5.314,5.2894,5.3058,160400.0
2010-08-16 11:00:00,6.47,6.48,6.46,6.46,118800.0,5.314,5.3223,5.3058,5.3058,118800.0
2010-08-16 11:10:00,6.46,6.47,6.46,6.46,71200.0,5.3058,5.314,5.3058,5.3058,71200.0
2010-08-16 11:20:00,6.47,6.48,6.46,6.47,78000.0,5.314,5.3223,5.3058,5.314,78000.0
2010-08-16 11:30:00,6.47,6.48,6.47,6.48,57600.0,5.314,5.3223,5.314,5.3223,57600.0
2010-08-16 11:40:00,6.48,6.48,6.47,6.47,37600.0,5.3223,5.3223,5.314,5.314,37600.0
2010-08-16 11:50:00,6.47,6.48,6.47,6.48,77200.0,5.314,5.3223,5.314,5.3223,77200.0
2010-08-16 12:00:00,6.48,6.49,6.47,6.49,88400.0,5.3223,5.3305,5.314,5.3305,88400.0
2010-08-16 12:10:00,6.49,6.5,6.49,6.5,100800.0,5.3305,5.3387,5.3305,5.3387,100800.0
2010-08-16 12:20:00,6.5,6.51,6.49,6.51,84400.0,5.3387,5.3469,5.3305,5.3469,84400.0
2010-08-16 12:30:00,6.51,6.52,6.51,6.52,62000.0,5.3469,5.3551,5.3469,5.3551,62000.0
2010-08-16 12:40:00,6.52,6.52,6.51,6.52,68000.0,5.3551,5.3551,5.3469,5.3551,68000.0
2010-08-16 12:50:00,6.52,6.52,6.5,6.51,112800.0,5.3551,5.3551,5.3387,5.3469,112800.0
2010-08-16 13:00:00,6.51,6.52,6.51,6.51,60800.0,5.3469,5.3551,5.3469,5.3469,60800.0
2010-08-16 13:10:00,6.51,6.52,6.51,6.52,65200.0,5.3469,5.3551,5.3469,5.3551,65200.0
2010-08-16 13:20:00,6.52,6.52,6.51,6.52,66800.0,5.3551,5.3551,5.3469,5.3551,66800.0
2010-08-16 13:30:00,6.52,6.53,6.52,6.52,64800.0,5.3551,5.3633,5.3551,5.3551,64800.0
2010-08-16 13:40:00,6.52,6.52,6.51,6.51,57200.0,5.3551,5.3551,5.3469,5.3469,57200.0
2010-08-16 13:50:00,6.51,6.51,6.5,6.5,74400.0,5.3469,5.3469,5.3387,5.3387,74400.0
2010-08-16 14:00:00,6.5,6.51,6.49,6.5,70800.0,5.3387,5.3469,5.3305,5.3387,70800.0
2010-08-16 14:10:00,6.5,6.5,6.49,6.5,65200.0,5.3387,5.3387,5.3305,5.3387,65200.0
2010-08-16 14:20:00,6.5,6.5,6.49,6.49,43200.0,5.3387,5.3387,5.3305,5.3305,43200.0
2010-08-16 14:30:00,6.49,6.5,6.48,6.49,71200.0,5.3305,5.3387,5.3223,5.3305,71200.0
2010-08-16 14:40:00,6.49,6.5,6.48,6.49,85600.0,5.3305,5.3387,5.3223,5.3305,85600.0
2010-08-16 14:50:00,6.49,6.49,6.47,6.48,200800.0,5.3305,5.3305,5.314,5.3223,200800.0
2010-08-16 15:00:00,6.48,6.49,6.48,6.48,157200.0,5.3223,5.3305,5.3223,5.3223,157200.0
2010-08-16 15:10:00,6.48,6.48,6.48,6.48,136800.0,5.3223,5.3223,5.3223,5.3223,136800.0
2010-08-16 15:20:00,6.48,6.5,6.48,6.49,164800.0,5.3223,5.3387,5.3223,5.3305,164800.0
2010-08-16 15:30:00,6.49,6.5,6.49,6.5,155600.0,5.3305,5.3387,5.3305,5.3387,155600.0
2010-08-16 15:40:00,6.5,6.51,6.5,6.5,165600.0,5.3387,5.3469,5.3387,5.3387,165600.0
2010-08-16 15:50:00,6.5,6.51,6.5,6.5,196800.0,5.3387,5.3469,5.3387,5.3387,196800.0
2010-08-17 09:30:00,6.56,6.6,6.54,6.55,90000.0,5.388,5.4208,5.3715,5.3797,90000.0
2010-08-17 09:40:00,6.56,6.56,6.51,6.52,112000.0,5.388,5.388,5.3469,5.3551,112000.0
2010-08-17 09:50:00,6.53,6.56,6.53,6.56,146800.0,5.3633,5.388,5.3633,5.388,146800.0
2010-08-17 10:00:00,6.56,6.58,6.56,6.57,75600.0,5.388,5.4044,5.388,5.3962,75600.0
2010-08-17 10:10:00,6.57,6.57,6.56,6.56,56400.0,5.3962,5.3962,5.388,5.388,56400.0
2010-08-17 10:20:00,6.56,6.58,6.56,6.58,74800.0,5.388,5.4044,5.388,5.4044,74800.0
2010-08-17 10:30:00,6.57,6.58,6.57,6.57,46400.0,5.3962,5.4044,5.3962,5.3962,46400.0
2010-08-17 10:40:00,6.58,6.59,6.57,6.58,38400.0,5.4044,5.4126,5.3962,5.4044,38400.0
2010-08-17 10:50:00,6.58,6.6,6.58,6.59,81600.0,5.4044,5.4208,5.4044,5.4126,81600.0
2010-08-17 11:00:00,6.59,6.63,6.59,6.62,189600.0,5.4126,5.4455,5.4126,5.4372,189600.0
2010-08-17 11:10:00,6.63,6.65,6.63,6.65,187200.0,5.4455,5.4619,5.4455,5.4619,187200.0
2010-08-17 11:20:00,6.65,6.65,6.64,6.64,98800.0,5.4619,5.4619,5.4537,5.4537,98800.0
2010-08-17 11:30:00,6.64,6.66,6.64,6.66,124400.0,5.4537,5.4701,5.4537,5.4701,124400.0
2010-08-17 11:40:00,6.66,6.66,6.65,6.65,61200.0,5.4701,5.4701,5.4619,5.4619,61200.0
2010-08-17 11:50:00,6.65,6.66,6.65,6.65,36800.0,5.4619,5.4701,5.4619,5.4619,36800.0
2010-08-17 12:00:00,6.65,6.66,6.65,6.65,59600.0,5.4619,5.4701,5.4619,5.4619,59600.0
2010-08-17 12:10:00,6.65,6.65,6.64,6.64,47200.0,5.4619,5.4619,5.4537,5.4537,47200.0
2010-08-17 12:20:00,6.64,6.64,6.64,6.64,52800.0,5.4537,5.4537,5.4537,5.4537,52800.0
2010-08-17 12:30:00,6.64,6.65,6.64,6.65,22400.0,5.4537,5.4619,5.4537,5.4619,22400.0
2010-08-17 12:40:00,6.65,6.65,6.64,6.64,48400.0,5.4619,5.4619,5.4537,5.4537,48400.0
2010-08-17 12:50:00,6.64,6.64,6.64,6.64,54000.0,5.4537,5.4537,5.4537,5.4537,54000.0
2010-08-17 13:00:00,6.63,6.64,6.63,6.64,54400.0,5.4455,5.4537,5.4455,5.4537,54400.0
2010-08-17 13:10:00,6.64,6.68,6.64,6.67,94400.0,5.4537,5.4865,5.4537,5.4783,94400.0
2010-08-17 13:20:00,6.68,6.68,6.67,6.68,94000.0,5.4865,5.4865,5.4783,5.4865,94000.0
2010-08-17 13:30:00,6.68,6.68,6.68,6.68,72800.0,5.4865,5.4865,5.4865,5.4865,72800.0
2010-08-17 13:40:00,6.68,6.68,6.68,6.68,48000.0,5.4865,5.4865,5.4865,5.4865,48000.0
2010-08-17 13:50:00,6.68,6.68,6.66,6.67,60400.0,5.4865,5.4865,5.4701,5.4783,60400.0
2010-08-17 14:00:00,6.67,6.68,6.67,6.67,48800.0,5.4783,5.4865,5.4783,5.4783,48800.0
2010-08-17 14:10:00,6.67,6.68,6.67,6.67,84000.0,5.4783,5.4865,5.4783,5.4783,84000.0
2010-08-17 14:20:00,6.67,6.68,6.66,6.68,60400.0,5.4783,5.4865,5.4701,5.4865,60400.0
2010-08-17 14:30:00,6.68,6.68,6.67,6.67,60400.0,5.4865,5.4865,5.4783,5.4783,60400.0
2010-08-17 14:40:00,6.67,6.68,6.66,6.67,158400.0,5.4783,5.4865,5.4701,5.4783,158400.0
2010-08-17 14:50:00,6.67,6.68,6.66,6.66,77200.0,5.4783,5.4865,5.4701,5.4701,77200.0
2010-08-17 15:00:00,6.67,6.67,6.66,6.67,138400.0,5.4783,5.4783,5.4701,5.4783,138400.0
2010-08-17 15:10:00,6.67,6.67,6.66,6.66,117200.0,5.4783,5.4783,5.4701,5.4701,117200.0
2010-08-17 15:20:00,6.66,6.67,6.66,6.67,90400.0,5.4701,5.4783,5.4701,5.4783,90400.0
2010-08-17 15:30:00,6.67,6.68,6.66,6.67,209200.0,5.4783,5.4865,5.4701,5.4783,209200.0
2010-08-17 15:40:00,6.67,6.68,6.67,6.67,243600.0,5.4783,5.4865,5.4783,5.4783,243600.0
2010-08-17 15:50:00,6.67,6.67,6.64,6.64,623600.0,5.4783,5.4783,5.4537,5.4537,623600.0
2010-08-18 09:30:00,6.61,6.62,6.57,6.59,116000.0,5.429,5.4372,5.3962,5.4126,116000.0
2010-08-18 09:40:00,6.59,6.6,6.57,6.58,61600.0,5.4126,5.4208,5.3962,5.4044,61600.0
2010-08-18 09:50:00,6.57,6.6,6.57,6.6,54000.0,5.3962,5.4208,5.3962,5.4208,54000.0
2010-08-18 10:00:00,6.61,6.62,6.59,6.61,56400.0,5.429,5.4372,5.4126,5.429,56400.0
2010-08-18 10:10:00,6.61,6.61,6.6,6.61,88400.0,5.429,5.429,5.4208,5.429,88400.0
2010-08-18 10:20:00,6.61,6.61,6.59,6.59,107600.0,5.429,5.429,5.4126,5.4126,107600.0
2010-08-18 10:30:00,6.59,6.61,6.59,6.6,55200.0,5.4126,5.429,5.4126,5.4208,55200.0
2010-08-18 10:40:00,6.6,6.61,6.59,6.6,39600.0,5.4208,5.429,5.4126,5.4208,39600.0
2010-08-18 10:50:00,6.6,6.61,6.59,6.6,149600.0,5.4208,5.429,5.4126,5.4208,149600.0
2010-08-18 11:00:00,6.6,6.63,6.6,6.62,100800.0,5.4208,5.4455,5.4208,5.4372,100800.0
2010-08-18 11:10:00,6.62,6.63,6.62,6.63,75600.0,5.4372,5.4455,5.4372,5.4455,75600.0
2010-08-18 11:20:00,6.63,6.65,6.63,6.63,84400.0,5.4455,5.4619,5.4455,5.4455,84400.0
2010-08-18 11:30:00,6.63,6.64,6.63,6.64,56400.0,5.4455,5.4537,5.4455,5.4537,56400.0
2010-08-18 11:40:00,6.64,6.65,6.64,6.65,50800.0,5.4537,5.4619,5.4537,5.4619,50800.0
2010-08-18 11:50:00,6.66,6.66,6.65,6.65,46000.0,5.4701,5.4701,5.4619,5.4619,46000.0
2010-08-18 12:00:00,6.65,6.65,6.64,6.64,23600.0,5.4619,5.4619,5.4537,5.4537,23600.0
2010-08-18 12:10:00,6.64,6.66,6.64,6.66,34000.0,5.4537,5.4701,5.4537,5.4701,34000.0
2010-08-18 12:20:00,6.65,6.66,6.65,6.66,16000.0,5.4619,5.4701,5.4619,5.4701,16000.0
2010-08-18 12:30:00,6.66,6.66,6.65,6.66,50400.0,5.4701,5.4701,5.4619,5.4701,50400.0
2010-08-18 12:40:00,6.66,6.67,6.65,6.67,23600.0,5.4701,5.4783,5.4619,5.4783,23600.0
2010-08-18 12:50:00,6.67,6.68,6.67,6.68,84000.0,5.4783,5.4865,5.4783,5.4865,84000.0
2010-08-18 13:00:00,6.68,6.71,6.68,6.71,80000.0,5.4865,5.5112,5.4865,5.5112,80000.0
2010-08-18 13:10:00,6.71,6.71,6.7,6.71,90800.0,5.5112,5.5112,5.5029,5.5112,90800.0
2010-08-18 13:20:00,6.71,6.71,6.7,6.71,63600.0,5.5112,5.5112,5.5029,5.5112,63600.0
2010-08-18 13:30:00,6.71,6.72,6.71,6.72,134000.0,5.5112,5.5194,5.5112,5.5194,134000.0
2010-08-18 13:40:00,6.72,6.72,6.72,6.72,108000.0,5.5194,5.5194,5.5194,5.5194,108000.0
2010-08-18 13:50:00,6.72,6.73,6.72,6.72,55200.0,5.5194,5.5276,5.5194,5.5194,55200.0
2010-08-18 14:00:00,6.72,6.73,6.7,6.7,70000.0,5.5194,5.5276,5.5029,5.5029,70000.0
2010-08-18 14:10:00,6.7,6.71,6.7,6.7,50400.0,5.5029,5.5112,5.5029,5.5029,50400.0
2010-08-18 14:20:00,6.7,6.71,6.7,6.7,49200.0,5.5029,5.5112,5.5029,5.5029,49200.0
2010-08-18 14:30:00,6.7,6.7,6.69,6.69,58000.0,5.5029,5.5029,5.4947,5.4947,58000.0
2010-08-18 14:40:00,6.69,6.7,6.69,6.69,71200.0,5.4947,5.5029,5.4947,5.4947,71200.0
2010-08-18 14:50:00,6.69,6.69,6.68,6.68,50800.0,5.4947,5.4947,5.4865,5.4865,50800.0
2010-08-18 15:00:00,6.68,6.69,6.68,6.68,65200.0,5.4865,5.4947,5.4865,5.4865,65200.0
2010-08-18 15:10:00,6.68,6.68,6.68,6.68,164000.0,5.4865,5.4865,5.4865,5.4865,164000.0
2010-08-18 15:20:00,6.68,6.68,6.68,6.68,118400.0,5.4865,5.4865,5.4865,5.4865,118400.0
2010-08-18 15:30:00,6.68,6.7,6.68,6.69,266800.0,5.4865,5.5029,5.4865,5.4947,266800.0
2010-08-18 15:40:00,6.69,6.69,6.68,6.68,174400.0,5.4947,5.4947,5.4865,5.4865,174400.0
2010-08-18 15:50:00,6.68,6.68,6.66,6.67,476000.0,5.4865,5.4865,5.4701,5.4783,476000.0
2010-08-19 09:30:00,6.63,6.64,6.6,6.63,87600.0,5.4455,5.4537,5.4208,5.4455,87600.0
2010-08-19 09:40:00,6.63,6.63,6.62,6.63,85200.0,5.4455,5.4455,5.4372,5.4455,85200.0
2010-08-19 09:50:00,6.63,6.63,6.61,6.61,95600.0,5.4455,5.4455,5.429,5.429,95600.0
2010-08-19 10:00:00,6.61,6.61,6.53,6.55,163200.0,5.429,5.429,5.3633,5.3797,163200.0
2010-08-19 10:10:00,6.55,6.57,6.54,6.57,94800.0,5.3797,5.3962,5.3715,5.3962,94800.0
2010-08-19 10:20:00,6.57,6.57,6.52,6.53,185200.0,5.3962,5.3962,5.3551,5.3633,185200.0
2010-08-19 10:30:00,6.53,6.54,6.51,6.52,124400.0,5.3633,5.3715,5.3469,5.3551,124400.0
2010-08-19 10:40:00,6.52,6.52,6.5,6.51,122000.0,5.3551,5.3551,5.3387,5.3469,122000.0
2010-08-19 10:50:00,6.51,6.53,6.51,6.52,164800.0,5.3469,5.3633,5.3469,5.3551,164800.0
2010-08-19 11:00:00,6.52,6.53,6.52,6.53,172000.0,5.3551,5.3633,5.3551,5.3633,172000.0
2010-08-19 11:10:00,6.53,6.54,6.53,6.53,103600.0,5.3633,5.3715,5.3633,5.3633,103600.0
2010-08-19 11:20:00,6.53,6.55,6.53,6.53,42000.0,5.3633,5.3797,5.3633,5.3633,42000.0
2010-08-19 11:30:00,6.53,6.53,6.49,6.5,93200.0,5.3633,5.3633,5.3305,5.3387,93200.0
2010-08-19 11:40:00,6.5,6.5,6.48,6.48,149600.0,5.3387,5.3387,5.3223,5.3223,149600.0
2010-08-19 11:50:00,6.48,6.49,6.47,6.48,76400.0,5.3223,5.3305,5.314,5.3223,76400.0
2010-08-19 12:00:00,6.49,6.49,6.48,6.49,41200.0,5.3305,5.3305,5.3223,5.3305,41200.0
2010-08-19 12:10:00,6.49,6.5,6.48,6.5,44400.0,5.3305,5.3387,5.3223,5.3387,44400.0
2010-08-19 12:20:00,6.5,6.51,6.5,6.5,79600.0,5.3387,5.3469,5.3387,5.3387,79600.0
2010-08-19 12:30:00,6.5,6.51,6.5,6.51,20800.0,5.3387,5.3469,5.3387,5.3469,20800.0
2010-08-19 12:40:00,6.51,6.51,6.5,6.5,41200.0,5.3469,5.3469,5.3387,5.3387,41200.0
2010-08-19 12:50:00,6.5,6.5,6.49,6.5,60400.0,5.3387,5.3387,5.3305,5.3387,60400.0
2010-08-19 13:00:00,6.5,6.51,6.5,6.5,44400.0,5.3387,5.3469,5.3387,5.3387,44400.0
2010-08-19 13:10:00,6.5,6.5,6.49,6.49,51200.0,5.3387,5.3387,5.3305,5.3305,51200.0
2010-08-19 13:20:00,6.49,6.49,6.48,6.48,61200.0,5.3305,5.3305,5.3223,5.3223,61200.0
2010-08-19 13:30:00,6.48,6.49,6.48,6.49,53200.0,5.3223,5.3305,5.3223,5.3305,53200.0
2010-08-19 13:40:00,6.49,6.49,6.49,6.49,33200.0,5.3305,5.3305,5.3305,5.3305,33200.0
2010-08-19 13:50:00,6.49,6.49,6.48,6.48,74400.0,5.3305,5.3305,5.3223,5.3223,74400.0
2010-08-19 14:00:00,6.49,6.49,6.47,6.48,46800.0,5.3305,5.3305,5.314,5.3223,46800.0
2010-08-19 14:10:00,6.48,6.5,6.48,6.5,72800.0,5.3223,5.3387,5.3223,5.3387,72800.0
2010-08-19 14:20:00,6.5,6.52,6.5,6.51,42000.0,5.3387,5.3551,5.3387,5.3469,42000.0
2010-08-19 14:30:00,6.51,6.52,6.5,6.5,49600.0,5.3469,5.3551,5.3387,5.3387,49600.0
2010-08-19 14:40:00,6.5,6.51,6.49,6.51,90000.0,5.3387,5.3469,5.3305,5.3469,90000.0
2010-08-19 14:50:00,6.51,6.52,6.51,6.51,108800.0,5.3469,5.3551,5.3469,5.3469,108800.0
2010-08-19 15:00:00,6.51,6.51,6.5,6.51,111600.0,5.3469,5.3469,5.3387,5.3469,111600.0
2010-08-19 15:10:00,6.51,6.55,6.51,6.54,134800.0,5.3469,5.3797,5.3469,5.3715,134800.0
2010-08-19 15:20:00,6.54,6.56,6.53,6.53,174400.0,5.3715,5.388,5.3633,5.3633,174400.0
2010-08-19 15:30:00,6.53,6.54,6.52,6.53,128800.0,5.3633,5.3715,5.3551,5.3633,128800.0
2010-08-19 15:40:00,6.53,6.53,6.52,6.52,148000.0,5.3633,5.3633,5.3551,5.3551,148000.0
2010-08-19 15:50:00,6.52,6.53,6.52,6.53,546000.0,5.3551,5.3633,5.3551,5.3633,546000.0
2010-08-20 09:30:00,6.51,6.53,6.48,6.48,652000.0,5.3469,5.3633,5.3223,5.3223,652000.0
2010-08-20 09:40:00,6.48,6.49,6.47,6.48,126400.0,5.3223,5.3305,5.314,5.3223,126400.0
2010-08-20 09:50:00,6.48,6.49,6.47,6.49,92000.0,5.3223,5.3305,5.314,5.3305,92000.0
2010-08-20 10:00:00,6.49,6.5,6.47,6.47,89200.0,5.3305,5.3387,5.314,5.314,89200.0
2010-08-20 10:10:00,6.47,6.48,6.46,6.48,187200.0,5.314,5.3223,5.3058,5.3223,187200.0
2010-08-20 10:20:00,6.48,6.49,6.47,6.47,93600.0,5.3223,5.3305,5.314,5.314,93600.0
2010-08-20 10:30:00,6.48,6.49,6.48,6.49,98400.0,5.3223,5.3305,5.3223,5.3305,98400.0
2010-08-20 10:40:00,6.49,6.5,6.49,6.49,66000.0,5.3305,5.3387,5.3305,5.3305,66000.0
2010-08-20 10:50:00,6.49,6.49,6.47,6.47,88400.0,5.3305,5.3305,5.314,5.314,88400.0
2010-08-20 11:00:00,6.47,6.48,6.46,6.48,106000.0,5.314,5.3223,5.3058,5.3223,106000.0
2010-08-20 11:10:00,6.48,6.48,6.47,6.47,54800.0,5.3223,5.3223,5.314,5.314,54800.0
2010-08-20 11:20:00,6.47,6.48,6.46,6.47,62400.0,5.314,5.3223,5.3058,5.314,62400.0
2010-08-20 11:30:00,6.47,6.47,6.45,6.46,40400.0,5.314,5.314,5.2976,5.3058,40400.0
2010-08-20 11:40:00,6.46,6.48,6.46,6.47,52800.0,5.3058,5.3223,5.3058,5.314,52800.0
2010-08-20 11:50:00,6.47,6.47,6.45,6.46,77200.0,5.314,5.314,5.2976,5.3058,77200.0
2010-08-20 12:00:00,6.46,6.47,6.46,6.46,8800.0,5.3058,5.314,5.3058,5.3058,8800.0
2010-08-20 12:10:00,6.47,6.47,6.46,6.46,33600.0,5.314,5.314,5.3058,5.3058,33600.0
2010-08-20 12:20:00,6.46,6.48,6.46,6.48,39600.0,5.3058,5.3223,5.3058,5.3223,39600.0
2010-08-20 12:30:00,6.48,6.48,6.48,6.48,27200.0,5.3223,5.3223,5.3223,5.3223,27200.0
2010-08-20 12:40:00,6.48,6.48,6.48,6.48,30400.0,5.3223,5.3223,5.3223,5.3223,30400.0
2010-08-20 12:50:00,6.48,6.48,6.48,6.48,63600.0,5.3223,5.3223,5.3223,5.3223,63600.0
2010-08-20 13:00:00,6.48,6.49,6.48,6.49,59600.0,5.3223,5.3305,5.3223,5.3305,59600.0
2010-08-20 13:10:00,6.49,6.49,6.48,6.48,72000.0,5.3305,5.3305,5.3223,5.3223,72000.0
2010-08-20 13:20:00,6.48,6.5,6.48,6.49,89600.0,5.3223,5.3387,5.3223,5.3305,89600.0
2010-08-20 13:30:00,6.49,6.49,6.48,6.48,58400.0,5.3305,5.3305,5.3223,5.3223,58400.0
2010-08-20 13:40:00,6.48,6.49,6.48,6.49,59600.0,5.3223,5.3305,5.3223,5.3305,59600.0
2010-08-20 13:50:00,6.49,6.5,6.49,6.49,69600.0,5.3305,5.3387,5.3305,5.3305,69600.0
2010-08-20 14:00:00,6.49,6.49,6.49,6.49,16000.0,5.3305,5.3305,5.3305,5.3305,16000.0
2010-08-20 14:10:00,6.49,6.5,6.49,6.5,219200.0,5.3305,5.3387,5.3305,5.3387,219200.0
2010-08-20 14:20:00,6.5,6.51,6.5,6.5,102400.0,5.3387,5.3469,5.3387,5.3387,102400.0
2010-08-20 14:30:00,6.5,6.52,6.5,6.51,103200.0,5.3387,5.3551,5.3387,5.3469,103200.0
2010-08-20 14:40:00,6.51,6.54,6.51,6.53,94800.0,5.3469,5.3715,5.3469,5.3633,94800.0
2010-08-20 14:50:00,6.53,6.55,6.53,6.54,94000.0,5.3633,5.3797,5.3633,5.3715,94000.0
2010-08-20 15:00:00,6.54,6.54,6.53,6.54,112000.0,5.3715,5.3715,5.3633,5.3715,112000.0
2010-08-20 15:10:00,6.54,6.55,6.54,6.55,103600.0,5.3715,5.3797,5.3715,5.3797,103600.0
2010-08-20 15:20:00,6.55,6.55,6.54,6.55,124000.0,5.3797,5.3797,5.3715,5.3797,124000.0
2010-08-20 15:30:00,6.55,6.56,6.55,6.56,324000.0,5.3797,5.388,5.3797,5.388,324000.0
2010-08-20 15:40:00,6.56,6.57,6.56,6.56,168000.0,5.388,5.3962,5.388,5.388,168000.0
2010-08-20 15:50:00,6.56,6.56,6.55,6.55,314400.0,5.388,5.388,5.3797,5.3797,314400.0
2010-08-23 09:30:00,6.59,6.61,6.57,6.61,44000.0,5.4126,5.429,5.3962,5.429,44000.0
2010-08-23 09:40:00,6.61,6.62,6.6,6.62,77200.0,5.429,5.4372,5.4208,5.4372,77200.0
2010-08-23 09:50:00,6.62,6.62,6.6,6.61,14400.0,5.4372,5.4372,5.4208,5.429,14400.0
2010-08-23 10:00:00,6.61,6.61,6.56,6.56,24000.0,5.429,5.429,5.388,5.388,24000.0
2010-08-23 10:10:00,6.56,6.57,6.55,6.55,49600.0,5.388,5.3962,5.3797,5.3797,49600.0
2010-08-23 10:20:00,6.55,6.56,6.55,6.55,212800.0,5.3797,5.388,5.3797,5.3797,212800.0
2010-08-23 10:30:00,6.55,6.56,6.55,6.56,114400.0,5.3797,5.388,5.3797,5.388,114400.0
2010-08-23 10:40:00,6.56,6.57,6.53,6.53,106800.0,5.388,5.3962,5.3633,5.3633,106800.0
2010-08-23 10:50:00,6.53,6.54,6.52,6.52,98400.0,5.3633,5.3715,5.3551,5.3551,98400.0
2010-08-23 11:00:00,6.52,6.53,6.5,6.5,203600.0,5.3551,5.3633,5.3387,5.3387,203600.0
2010-08-23 11:10:00,6.5,6.51,6.5,6.51,118000.0,5.3387,5.3469,5.3387,5.3469,118000.0
2010-08-23 11:20:00,6.51,6.51,6.49,6.49,96400.0,5.3469,5.3469,5.3305,5.3305,96400.0
2010-08-23 11:30:00,6.49,6.49,6.48,6.49,61200.0,5.3305,5.3305,5.3223,5.3305,61200.0
2010-08-23 11:40:00,6.49,6.49,6.48,6.48,117600.0,5.3305,5.3305,5.3223,5.3223,117600.0
2010-08-23 11:50:00,6.48,6.48,6.47,6.48,86400.0,5.3223,5.3223,5.314,5.3223,86400.0
2010-08-23 12:00:00,6.48,6.5,6.48,6.5,104800.0,5.3223,5.3387,5.3223,5.3387,104800.0
2010-08-23 12:10:00,6.5,6.51,6.5,6.5,60000.0,5.3387,5.3469,5.3387,5.3387,60000.0
2010-08-23 12:20:00,6.5,6.51,6.5,6.51,67600.0,5.3387,5.3469,5.3387,5.3469,67600.0
2010-08-23 12:30:00,6.51,6.52,6.51,6.51,44800.0,5.3469,5.3551,5.3469,5.3469,44800.0
2010-08-23 12:40:00,6.51,6.51,6.5,6.51,52400.0,5.3469,5.3469,5.3387,5.3469,52400.0
2010-08-23 12:50:00,6.51,6.51,6.5,6.5,51200.0,5.3469,5.3469,5.3387,5.3387,51200.0
2010-08-23 13:00:00,6.5,6.51,6.5,6.5,94800.0,5.3387,5.3469,5.3387,5.3387,94800.0
2010-08-23 13:10:00,6.5,6.52,6.5,6.52,44000.0,5.3387,5.3551,5.3387,5.3551,44000.0
2010-08-23 13:20:00,6.52,6.52,6.51,6.52,46000.0,5.3551,5.3551,5.3469,5.3551,46000.0
2010-08-23 13:30:00,6.52,6.52,6.5,6.5,60400.0,5.3551,5.3551,5.3387,5.3387,60400.0
2010-08-23 13:40:00,6.5,6.51,6.5,6.5,96000.0,5.3387,5.3469,5.3387,5.3387,96000.0
2010-08-23 13:50:00,6.5,6.52,6.5,6.52,100400.0,5.3387,5.3551,5.3387,5.3551,100400.0
2010-08-23 14:00:00,6.52,6.55,6.52,6.55,85600.0,5.3551,5.3797,5.3551,5.3797,85600.0
2010-08-23 14:10:00,6.54,6.55,6.53,6.53,72800.0,5.3715,5.3797,5.3633,5.3633,72800.0
2010-08-23 14:20:00,6.53,6.54,6.53,6.53,75600.0,5.3633,5.3715,5.3633,5.3633,75600.0
2010-08-23 14:30:00,6.53,6.54,6.53,6.53,50400.0,5.3633,5.3715,5.3633,5.3633,50400.0
2010-08-23 14:40:00,6.54,6.54,6.53,6.54,132800.0,5.3715,5.3715,5.3633,5.3715,132800.0
2010-08-23 14:50:00,6.54,6.54,6.54,6.54,62400.0,5.3715,5.3715,5.3715,5.3715,62400.0
2010-08-23 15:00:00,6.54,6.55,6.54,6.55,89600.0,5.3715,5.3797,5.3715,5.3797,89600.0
2010-08-23 15:10:00,6.55,6.56,6.54,6.55,198400.0,5.3797,5.388,5.3715,5.3797,198400.0
2010-08-23 15:20:00,6.55,6.56,6.54,6.54,194800.0,5.3797,5.388,5.3715,5.3715,194800.0
2010-08-23 15:30:00,6.54,6.55,6.53,6.54,242800.0,5.3715,5.3797,5.3633,5.3715,242800.0
2010-08-23 15:40:00,6.54,6.54,6.52,6.53,307200.0,5.3715,5.3715,5.3551,5.3633,307200.0
2010-08-23 15:50:00,6.53,6.53,6.52,6.53,342000.0,5.3633,5.3633,5.3551,5.3633,342000.0
2010-08-24 09:30:00,6.47,6.48,6.42,6.47,149200.0,5.314,5.3223,5.273,5.314,149200.0
2010-08-24 09:40:00,6.47,6.49,6.47,6.48,78800.0,5.314,5.3305,5.314,5.3223,78800.0
2010-08-24 09:50:00,6.49,6.49,6.46,6.46,62000.0,5.3305,5.3305,5.3058,5.3058,62000.0
2010-08-24 10:00:00,6.46,6.46,6.42,6.44,157200.0,5.3058,5.3058,5.273,5.2894,157200.0
2010-08-24 10:10:00,6.44,6.47,6.44,6.46,121600.0,5.2894,5.314,5.2894,5.3058,121600.0
2010-08-24 10:20:00,6.46,6.47,6.43,6.44,148000.0,5.3058,5.314,5.2812,5.2894,148000.0
2010-08-24 10:30:00,6.44,6.44,6.42,6.43,58000.0,5.2894,5.2894,5.273,5.2812,58000.0
2010-08-24 10:40:00,6.44,6.45,6.43,6.45,96800.0,5.2894,5.2976,5.2812,5.2976,96800.0
2010-08-24 10:50:00,6.45,6.45,6.44,6.44,300000.0,5.2976,5.2976,5.2894,5.2894,300000.0
2010-08-24 11:00:00,6.44,6.46,6.43,6.44,274800.0,5.2894,5.3058,5.2812,5.2894,274800.0
2010-08-24 11:10:00,6.44,6.45,6.44,6.45,120400.0,5.2894,5.2976,5.2894,5.2976,120400.0
2010-08-24 11:20:00,6.45,6.45,6.45,6.45,196000.0,5.2976,5.2976,5.2976,5.2976,196000.0
2010-08-24 11:30:00,6.45,6.46,6.45,6.45,230800.0,5.2976,5.3058,5.2976,5.2976,230800.0
2010-08-24 11:40:00,6.45,6.46,6.44,6.44,106800.0,5.2976,5.3058,5.2894,5.2894,106800.0
2010-08-24 11:50:00,6.44,6.44,6.43,6.44,97600.0,5.2894,5.2894,5.2812,5.2894,97600.0
2010-08-24 12:00:00,6.44,6.45,6.43,6.45,121600.0,5.2894,5.2976,5.2812,5.2976,121600.0
2010-08-24 12:10:00,6.45,6.46,6.43,6.44,152400.0,5.2976,5.3058,5.2812,5.2894,152400.0
2010-08-24 12:20:00,6.45,6.45,6.44,6.44,148400.0,5.2976,5.2976,5.2894,5.2894,148400.0
2010-08-24 12:30:00,6.44,6.45,6.44,6.44,94800.0,5.2894,5.2976,5.2894,5.2894,94800.0
2010-08-24 12:40:00,6.44,6.44,6.43,6.43,70800.0,5.2894,5.2894,5.2812,5.2812,70800.0
2010-08-24 12:50:00,6.44,6.44,6.43,6.43,143200.0,5.2894,5.2894,5.2812,5.2812,143200.0
2010-08-24 13:00:00,6.43,6.43,6.42,6.42,90400.0,5.2812,5.2812,5.273,5.273,90400.0
2010-08-24 13:10:00,6.42,6.43,6.42,6.42,190800.0,5.273,5.2812,5.273,5.273,190800.0
2010-08-24 13:20:00,6.42,6.45,6.41,6.45,369200.0,5.273,5.2976,5.2648,5.2976,369200.0
2010-08-24 13:30:00,6.45,6.45,6.44,6.44,58000.0,5.2976,5.2976,5.2894,5.2894,58000.0
2010-08-24 13:40:00,6.44,6.44,6.42,6.42,101200.0,5.2894,5.2894,5.273,5.273,101200.0
2010-08-24 13:50:00,6.42,6.42,6.41,6.42,69600.0,5.273,5.273,5.2648,5.273,69600.0
2010-08-24 14:00:00,6.42,6.43,6.42,6.43,124400.0,5.273,5.2812,5.273,5.2812,124400.0
2010-08-24 14:10:00,6.43,6.44,6.42,6.44,124800.0,5.2812,5.2894,5.273,5.2894,124800.0
2010-08-24 14:20:00,6.44,6.44,6.42,6.42,123200.0,5.2894,5.2894,5.273,5.273,123200.0
2010-08-24 14:30:00,6.42,6.45,6.42,6.45,129600.0,5.273,5.2976,5.273,5.2976,129600.0
2010-08-24 14:40:00,6.45,6.46,6.45,6.46,157200.0,5.2976,5.3058,5.2976,5.3058,157200.0
2010-08-24 14:50:00,6.46,6.47,6.45,6.47,150000.0,5.3058,5.314,5.2976,5.314,150000.0
2010-08-24 15:00:00,6.47,6.49,6.47,6.49,208800.0,5.314,5.3305,5.314,5.3305,208800.0
2010-08-24 15:10:00,6.49,6.49,6.48,6.49,368000.0,5.3305,5.3305,5.3223,5.3305,368000.0
2010-08-24 15:20:00,6.49,6.51,6.48,6.5,218400.0,5.3305,5.3469,5.3223,5.3387,218400.0
2010-08-24 15:30:00,6.5,6.5,6.48,6.48,226000.0,5.3387,5.3387,5.3223,5.3223,226000.0
2010-08-24 15:40:00,6.49,6.49,6.47,6.48,460800.0,5.3305,5.3305,5.314,5.3223,460800.0
2010-08-24 15:50:00,6.48,6.48,6.46,6.47,658400.0,5.3223,5.3223,5.3058,5.314,658400.0
2010-08-25 09:30:00,6.43,6.46,6.41,6.44,212400.0,5.2812,5.3058,5.2648,5.2894,212400.0
2010-08-25 09:40:00,6.44,6.45,6.4,6.4,178000.0,5.2894,5.2976,5.2565,5.2565,178000.0
2010-08-25 09:50:00,6.4,6.42,6.39,6.41,200400.0,5.2565,5.273,5.2483,5.2648,200400.0
2010-08-25 10:00:00,6.41,6.43,6.38,6.43,219200.0,5.2648,5.2812,5.2401,5.2812,219200.0
2010-08-25 10:10:00,6.43,6.43,6.41,6.41,221600.0,5.2812,5.2812,5.2648,5.2648,221600.0
2010-08-25 10:20:00,6.41,6.42,6.4,6.42,127200.0,5.2648,5.273,5.2565,5.273,127200.0
2010-08-25 10:30:00,6.42,6.42,6.39,6.39,166800.0,5.273,5.273,5.2483,5.2483,166800.0
2010-08-25 10:40:00,6.39,6.42,6.39,6.42,111200.0,5.2483,5.273,5.2483,5.273,111200.0
2010-08-25 10:50:00,6.42,6.42,6.4,6.42,138000.0,5.273,5.273,5.2565,5.273,138000.0
2010-08-25 11:00:00,6.42,6.43,6.4,6.4,192800.0,5.273,5.2812,5.2565,5.2565,192800.0
2010-08-25 11:10:00,6.4,6.42,6.39,6.41,376000.0,5.2565,5.273,5.2483,5.2648,376000.0
2010-08-25 11:20:00,6.42,6.42,6.41,6.42,123600.0,5.273,5.273,5.2648,5.273,123600.0
2010-08-25 11:30:00,6.42,6.42,6.41,6.41,63600.0,5.273,5.273,5.2648,5.2648,63600.0
2010-08-25 11:40:00,6.41,6.41,6.4,6.4,119600.0,5.2648,5.2648,5.2565,5.2565,119600.0
2010-08-25 11:50:00,6.4,6.42,6.4,6.42,133200.0,5.2565,5.273,5.2565,5.273,133200.0
2010-08-25 12:00:00,6.42,6.42,6.41,6.41,48800.0,5.273,5.273,5.2648,5.2648,48800.0
2010-08-25 12:10:00,6.41,6.42,6.4,6.42,143600.0,5.2648,5.273,5.2565,5.273,143600.0
2010-08-25 12:20:00,6.42,6.42,6.41,6.41,91200.0,5.273,5.273,5.2648,5.2648,91200.0
2010-08-25 12:30:00,6.42,6.42,6.4,6.41,112800.0,5.273,5.273,5.2565,5.2648,112800.0
2010-08-25 12:40:00,6.4,6.41,6.4,6.41,69200.0,5.2565,5.2648,5.2565,5.2648,69200.0
2010-08-25 12:50:00,6.41,6.41,6.41,6.41,24800.0,5.2648,5.2648,5.2648,5.2648,24800.0
2010-08-25 13:00:00,6.41,6.41,6.4,6.4,72800.0,5.2648,5.2648,5.2565,5.2565,72800.0
2010-08-25 13:10:00,6.4,6.41,6.4,6.41,62400.0,5.2565,5.2648,5.2565,5.2648,62400.0
2010-08-25 13:20:00,6.41,6.42,6.4,6.41,297200.0,5.2648,5.273,5.2565,5.2648,297200.0
2010-08-25 13:30:00,6.41,6.42,6.41,6.42,86400.0,5.2648,5.273,5.2648,5.273,86400.0
2010-08-25 13:40:00,6.41,6.42,6.41,6.42,148400.0,5.2648,5.273,5.2648,5.273,148400.0
2010-08-25 13:50:00,6.42,6.42,6.41,6.41,92800.0,5.273,5.273,5.2648,5.2648,92800.0
2010-08-25 14:00:00,6.41,6.44,6.41,6.43,263600.0,5.2648,5.2894,5.2648,5.2812,263600.0
2010-08-25 14:10:00,6.43,6.45,6.43,6.44,178800.0,5.2812,5.2976,5.2812,5.2894,178800.0
2010-08-25 14:20:00,6.44,6.44,6.42,6.42,297600.0,5.2894,5.2894,5.273,5.273,297600.0
2010-08-25 14:30:00,6.42,6.42,6.41,6.41,975600.0,5.273,5.273,5.2648,5.2648,975600.0
2010-08-25 14:40:00,6.41,6.44,6.41,6.43,251200.0,5.2648,5.2894,5.2648,5.2812,251200.0
2010-08-25 14:50:00,6.43,6.45,6.43,6.45,137600.0,5.2812,5.2976,5.2812,5.2976,137600.0
2010-08-25 15:00:00,6.45,6.46,6.44,6.45,131600.0,5.2976,5.3058,5.2894,5.2976,131600.0
2010-08-25 15:10:00,6.45,6.46,6.44,6.44,280400.0,5.2976,5.3058,5.2894,5.2894,280400.0
2010-08-25 15:20:00,6.44,6.44,6.43,6.43,320400.0,5.2894,5.2894,5.2812,5.2812,320400.0
2010-08-25 15:30:00,6.43,6.45,6.43,6.44,594000.0,5.2812,5.2976,5.2812,5.2894,594000.0
2010-08-25 15:40:00,6.44,6.45,6.43,6.44,504400.0,5.2894,5.2976,5.2812,5.2894,504400.0
2010-08-25 15:50:00,6.44,6.45,6.41,6.41,1482000.0,5.2894,5.2976,5.2648,5.2648,1482000.0
2010-08-26 09:30:00,6.46,6.47,6.4,6.41,220400.0,5.3058,5.314,5.2565,5.2648,220400.0
2010-08-26 09:40:00,6.41,6.42,6.4,6.41,158800.0,5.2648,5.273,5.2565,5.2648,158800.0
2010-08-26 09:50:00,6.41,6.41,6.39,6.41,86800.0,5.2648,5.2648,5.2483,5.2648,86800.0
2010-08-26 10:00:00,6.41,6.43,6.41,6.42,184800.0,5.2648,5.2812,5.2648,5.273,184800.0
2010-08-26 10:10:00,6.42,6.42,6.4,6.4,155600.0,5.273,5.273,5.2565,5.2565,155600.0
2010-08-26 10:20:00,6.4,6.41,6.37,6.38,152800.0,5.2565,5.2648,5.2319,5.2401,152800.0
2010-08-26 10:30:00,6.38,6.39,6.37,6.39,111200.0,5.2401,5.2483,5.2319,5.2483,111200.0
2010-08-26 10:40:00,6.39,6.39,6.37,6.37,126400.0,5.2483,5.2483,5.2319,5.2319,126400.0
2010-08-26 10:50:00,6.37,6.37,6.35,6.36,144800.0,5.2319,5.2319,5.2155,5.2237,144800.0
2010-08-26 11:00:00,6.36,6.36,6.32,6.34,551200.0,5.2237,5.2237,5.1908,5.2073,551200.0
2010-08-26 11:10:00,6.34,6.35,6.33,6.34,254000.0,5.2073,5.2155,5.1991,5.2073,254000.0
2010-08-26 11:20:00,6.35,6.35,6.32,6.32,442400.0,5.2155,5.2155,5.1908,5.1908,442400.0
2010-08-26 11:30:00,6.32,6.34,6.32,6.34,128400.0,5.1908,5.2073,5.1908,5.2073,128400.0
2010-08-26 11:40:00,6.34,6.34,6.33,6.34,145600.0,5.2073,5.2073,5.1991,5.2073,145600.0
2010-08-26 11:50:00,6.34,6.35,6.32,6.35,213600.0,5.2073,5.2155,5.1908,5.2155,213600.0
2010-08-26 12:00:00,6.35,6.35,6.34,6.35,124400.0,5.2155,5.2155,5.2073,5.2155,124400.0
2010-08-26 12:10:00,6.35,6.35,6.34,6.35,94000.0,5.2155,5.2155,5.2073,5.2155,94000.0
2010-08-26 12:20:00,6.35,6.36,6.35,6.36,96800.0,5.2155,5.2237,5.2155,5.2237,96800.0
2010-08-26 12:30:00,6.36,6.36,6.35,6.35,80000.0,5.2237,5.2237,5.2155,5.2155,80000.0
2010-08-26 12:40:00,6.35,6.35,6.34,6.34,140000.0,5.2155,5.2155,5.2073,5.2073,140000.0
2010-08-26 12:50:00,6.34,6.34,6.32,6.34,166400.0,5.2073,5.2073,5.1908,5.2073,166400.0
2010-08-26 13:00:00,6.34,6.34,6.33,6.34,83600.0,5.2073,5.2073,5.1991,5.2073,83600.0
2010-08-26 13:10:00,6.34,6.34,6.33,6.33,104800.0,5.2073,5.2073,5.1991,5.1991,104800.0
2010-08-26 13:20:00,6.33,6.34,6.33,6.34,73600.0,5.1991,5.2073,5.1991,5.2073,73600.0
2010-08-26 13:30:00,6.34,6.35,6.34,6.34,121600.0,5.2073,5.2155,5.2073,5.2073,121600.0
2010-08-26 13:40:00,6.34,6.35,6.33,6.33,184400.0,5.2073,5.2155,5.1991,5.1991,184400.0
2010-08-26 13:50:00,6.33,6.33,6.32,6.32,169600.0,5.1991,5.1991,5.1908,5.1908,169600.0
2010-08-26 14:00:00,6.32,6.33,6.31,6.31,179200.0,5.1908,5.1991,5.1826,5.1826,179200.0
2010-08-26 14:10:00,6.31,6.31,6.29,6.3,250000.0,5.1826,5.1826,5.1662,5.1744,250000.0
2010-08-26 14:20:00,6.3,6.31,6.3,6.3,129200.0,5.1744,5.1826,5.1744,5.1744,129200.0
2010-08-26 14:30:00,6.3,6.3,6.29,6.3,181600.0,5.1744,5.1744,5.1662,5.1744,181600.0
2010-08-26 14:40:00,6.3,6.3,6.28,6.29,245200.0,5.1744,5.1744,5.158,5.1662,245200.0
2010-08-26 14:50:00,6.29,6.3,6.27,6.28,242800.0,5.1662,5.1744,5.1498,5.158,242800.0
2010-08-26 15:00:00,6.28,6.29,6.28,6.29,323600.0,5.158,5.1662,5.158,5.1662,323600.0
2010-08-26 15:10:00,6.29,6.29,6.28,6.29,328800.0,5.1662,5.1662,5.158,5.1662,328800.0
2010-08-26 15:20:00,6.29,6.29,6.28,6.29,364800.0,5.1662,5.1662,5.158,5.1662,364800.0
2010-08-26 15:30:00,6.29,6.29,6.28,6.29,322400.0,5.1662,5.1662,5.158,5.1662,322400.0
2010-08-26 15:40:00,6.29,6.31,6.29,6.31,574000.0,5.1662,5.1826,5.1662,5.1826,574000.0
2010-08-26 15:50:00,6.31,6.32,6.3,6.3,1331600.0,5.1826,5.1908,5.1744,5.1744,1331600.0
2010-08-27 09:30:00,6.33,6.4,6.33,6.35,163200.0,5.1991,5.2565,5.1991,5.2155,163200.0
2010-08-27 09:40:00,6.34,6.35,6.32,6.32,95200.0,5.2073,5.2155,5.1908,5.1908,95200.0
2010-08-27 09:50:00,6.32,6.35,6.3,6.3,284800.0,5.1908,5.2155,5.1744,5.1744,284800.0
2010-08-27 10:00:00,6.31,6.32,6.25,6.27,453600.0,5.1826,5.1908,5.1333,5.1498,453600.0
2010-08-27 10:10:00,6.27,6.34,6.26,6.33,325200.0,5.1498,5.2073,5.1416,5.1991,325200.0
2010-08-27 10:20:00,6.33,6.37,6.32,6.35,192000.0,5.1991,5.2319,5.1908,5.2155,192000.0
2010-08-27 10:30:00,6.35,6.37,6.35,6.36,151600.0,5.2155,5.2319,5.2155,5.2237,151600.0
2010-08-27 10:40:00,6.36,6.37,6.34,6.35,177600.0,5.2237,5.2319,5.2073,5.2155,177600.0
2010-08-27 10:50:00,6.35,6.36,6.33,6.34,82800.0,5.2155,5.2237,5.1991,5.2073,82800.0
2010-08-27 11:00:00,6.35,6.39,6.35,6.38,156000.0,5.2155,5.2483,5.2155,5.2401,156000.0
2010-08-27 11:10:00,6.38,6.4,6.36,6.39,264800.0,5.2401,5.2565,5.2237,5.2483,264800.0
2010-08-27 11:20:00,6.39,6.41,6.39,6.41,124000.0,5.2483,5.2648,5.2483,5.2648,124000.0
2010-08-27 11:30:00,6.41,6.41,6.39,6.39,84400.0,5.2648,5.2648,5.2483,5.2483,84400.0
2010-08-27 11:40:00,6.39,6.4,6.39,6.4,72400.0,5.2483,5.2565,5.2483,5.2565,72400.0
2010-08-27 11:50:00,6.4,6.41,6.4,6.4,60000.0,5.2565,5.2648,5.2565,5.2565,60000.0
2010-08-27 12:00:00,6.4,6.41,6.4,6.41,75600.0,5.2565,5.2648,5.2565,5.2648,75600.0
2010-08-27 12:10:00,6.41,6.42,6.4,6.42,136800.0,5.2648,5.273,5.2565,5.273,136800.0
2010-08-27 12:20:00,6.42,6.42,6.41,6.41,109600.0,5.273,5.273,5.2648,5.2648,109600.0
2010-08-27 12:30:00,6.42,6.42,6.41,6.41,102400.0,5.273,5.273,5.2648,5.2648,102400.0
2010-08-27 12:40:00,6.41,6.41,6.4,6.4,58800.0,5.2648,5.2648,5.2565,5.2565,58800.0
2010-08-27 12:50:00,6.4,6.4,6.38,6.39,114000.0,5.2565,5.2565,5.2401,5.2483,114000.0
2010-08-27 13:00:00,6.39,6.4,6.39,6.4,63200.0,5.2483,5.2565,5.2483,5.2565,63200.0
2010-08-27 13:10:00,6.4,6.4,6.38,6.39,68000.0,5.2565,5.2565,5.2401,5.2483,68000.0
2010-08-27 13:20:00,6.39,6.41,6.39,6.41,92000.0,5.2483,5.2648,5.2483,5.2648,92000.0
2010-08-27 13:30:00,6.41,6.42,6.41,6.41,108000.0,5.2648,5.273,5.2648,5.2648,108000.0
2010-08-27 13:40:00,6.41,6.41,6.4,6.4,74800.0,5.2648,5.2648,5.2565,5.2565,74800.0
2010-08-27 13:50:00,6.4,6.43,6.4,6.42,92800.0,5.2565,5.2812,5.2565,5.273,92800.0
2010-08-27 14:00:00,6.43,6.43,6.4,6.41,120400.0,5.2812,5.2812,5.2565,5.2648,120400.0
2010-08-27 14:10:00,6.41,6.42,6.41,6.42,102000.0,5.2648,5.273,5.2648,5.273,102000.0
2010-08-27 14:20:00,6.42,6.42,6.41,6.42,78400.0,5.273,5.273,5.2648,5.273,78400.0
2010-08-27 14:30:00,6.42,6.43,6.42,6.43,172000.0,5.273,5.2812,5.273,5.2812,172000.0
2010-08-27 14:40:00,6.43,6.44,6.43,6.43,127600.0,5.2812,5.2894,5.2812,5.2812,127600.0
2010-08-27 14:50:00,6.43,6.44,6.42,6.42,158800.0,5.2812,5.2894,5.273,5.273,158800.0
2010-08-27 15:00:00,6.42,6.42,6.41,6.41,326400.0,5.273,5.273,5.2648,5.2648,326400.0
2010-08-27 15:10:00,6.41,6.42,6.41,6.41,263600.0,5.2648,5.273,5.2648,5.2648,263600.0
2010-08-27 15:20:00,6.41,6.41,6.41,6.41,472400.0,5.2648,5.2648,5.2648,5.2648,472400.0
2010-08-27 15:30:00,6.41,6.41,6.4,6.41,312800.0,5.2648,5.2648,5.2565,5.2648,312800.0
2010-08-27 15:40:00,6.41,6.41,6.4,6.41,526400.0,5.2648,5.2648,5.2565,5.2648,526400.0
2010-08-27 15:50:00,6.41,6.42,6.4,6.4,454400.0,5.2648,5.273,5.2565,5.2565,454400.0
2010-08-30 09:30:00,6.37,6.41,6.36,6.41,82000.0,5.2319,5.2648,5.2237,5.2648,82000.0
2010-08-30 09:40:00,6.41,6.41,6.4,6.4,118400.0,5.2648,5.2648,5.2565,5.2565,118400.0
2010-08-30 09:50:00,6.4,6.43,6.4,6.43,148800.0,5.2565,5.2812,5.2565,5.2812,148800.0
2010-08-30 10:00:00,6.43,6.43,6.41,6.41,76400.0,5.2812,5.2812,5.2648,5.2648,76400.0
2010-08-30 10:10:00,6.41,6.42,6.4,6.41,179200.0,5.2648,5.273,5.2565,5.2648,179200.0
2010-08-30 10:20:00,6.41,6.41,6.39,6.4,136000.0,5.2648,5.2648,5.2483,5.2565,136000.0
2010-08-30 10:30:00,6.4,6.4,6.39,6.4,69200.0,5.2565,5.2565,5.2483,5.2565,69200.0
2010-08-30 10:40:00,6.4,6.4,6.39,6.4,204800.0,5.2565,5.2565,5.2483,5.2565,204800.0
2010-08-30 10:50:00,6.4,6.41,6.4,6.4,42000.0,5.2565,5.2648,5.2565,5.2565,42000.0
2010-08-30 11:00:00,6.4,6.41,6.39,6.4,61200.0,5.2565,5.2648,5.2483,5.2565,61200.0
2010-08-30 11:10:00,6.41,6.41,6.4,6.41,44800.0,5.2648,5.2648,5.2565,5.2648,44800.0
2010-08-30 11:20:00,6.41,6.41,6.4,6.41,64400.0,5.2648,5.2648,5.2565,5.2648,64400.0
2010-08-30 11:30:00,6.41,6.41,6.4,6.4,143600.0,5.2648,5.2648,5.2565,5.2565,143600.0
2010-08-30 11:40:00,6.4,6.4,6.38,6.39,221200.0,5.2565,5.2565,5.2401,5.2483,221200.0
2010-08-30 11:50:00,6.39,6.39,6.37,6.39,151200.0,5.2483,5.2483,5.2319,5.2483,151200.0
2010-08-30 12:00:00,6.39,6.4,6.38,6.39,100400.0,5.2483,5.2565,5.2401,5.2483,100400.0
2010-08-30 12:10:00,6.39,6.4,6.39,6.4,92800.0,5.2483,5.2565,5.2483,5.2565,92800.0
2010-08-30 12:20:00,6.4,6.41,6.4,6.41,62400.0,5.2565,5.2648,5.2565,5.2648,62400.0
2010-08-30 12:30:00,6.41,6.42,6.4,6.42,46000.0,5.2648,5.273,5.2565,5.273,46000.0
2010-08-30 12:40:00,6.42,6.42,6.41,6.41,157200.0,5.273,5.273,5.2648,5.2648,157200.0
2010-08-30 12:50:00,6.41,6.42,6.4,6.4,72000.0,5.2648,5.273,5.2565,5.2565,72000.0
2010-08-30 13:00:00,6.41,6.41,6.4,6.4,37600.0,5.2648,5.2648,5.2565,5.2565,37600.0
2010-08-30 13:10:00,6.41,6.41,6.4,6.41,102400.0,5.2648,5.2648,5.2565,5.2648,102400.0
2010-08-30 13:20:00,6.41,6.41,6.38,6.39,105200.0,5.2648,5.2648,5.2401,5.2483,105200.0
2010-08-30 13:30:00,6.39,6.39,6.38,6.39,25600.0,5.2483,5.2483,5.2401,5.2483,25600.0
2010-08-30 13:40:00,6.39,6.4,6.39,6.4,81200.0,5.2483,5.2565,5.2483,5.2565,81200.0
2010-08-30 13:50:00,6.4,6.4,6.39,6.4,94400.0,5.2565,5.2565,5.2483,5.2565,94400.0
2010-08-30 14:00:00,6.4,6.41,6.39,6.4,102000.0,5.2565,5.2648,5.2483,5.2565,102000.0
2010-08-30 14:10:00,6.4,6.4,6.4,6.4,54800.0,5.2565,5.2565,5.2565,5.2565,54800.0
2010-08-30 14:20:00,6.4,6.41,6.4,6.41,114400.0,5.2565,5.2648,5.2565,5.2648,114400.0
2010-08-30 14:30:00,6.41,6.41,6.4,6.4,120800.0,5.2648,5.2648,5.2565,5.2565,120800.0
2010-08-30 14:40:00,6.4,6.41,6.39,6.39,52400.0,5.2565,5.2648,5.2483,5.2483,52400.0
2010-08-30 14:50:00,6.39,6.41,6.39,6.39,90800.0,5.2483,5.2648,5.2483,5.2483,90800.0
2010-08-30 15:00:00,6.4,6.4,6.38,6.38,137200.0,5.2565,5.2565,5.2401,5.2401,137200.0
2010-08-30 15:10:00,6.38,6.39,6.38,6.38,117600.0,5.2401,5.2483,5.2401,5.2401,117600.0
2010-08-30 15:20:00,6.38,6.38,6.36,6.37,264000.0,5.2401,5.2401,5.2237,5.2319,264000.0
2010-08-30 15:30:00,6.37,6.37,6.36,6.37,272800.0,5.2319,5.2319,5.2237,5.2319,272800.0
2010-08-30 15:40:00,6.37,6.37,6.35,6.35,314000.0,5.2319,5.2319,5.2155,5.2155,314000.0
2010-08-30 15:50:00,6.35,6.36,6.33,6.33,366000.0,5.2155,5.2237,5.1991,5.1991,366000.0
2010-08-31 09:30:00,6.3,6.32,6.29,6.31,144400.0,5.1744,5.1908,5.1662,5.1826,144400.0
2010-08-31 09:40:00,6.31,6.33,6.29,6.33,100400.0,5.1826,5.1991,5.1662,5.1991,100400.0
2010-08-31 09:50:00,6.33,6.34,6.32,6.32,132800.0,5.1991,5.2073,5.1908,5.1908,132800.0
2010-08-31 10:00:00,6.32,6.37,6.32,6.37,257600.0,5.1908,5.2319,5.1908,5.2319,257600.0
2010-08-31 10:10:00,6.37,6.4,6.37,6.38,112800.0,5.2319,5.2565,5.2319,5.2401,112800.0
2010-08-31 10:20:00,6.38,6.38,6.37,6.37,72800.0,5.2401,5.2401,5.2319,5.2319,72800.0
2010-08-31 10:30:00,6.37,6.39,6.35,6.36,84000.0,5.2319,5.2483,5.2155,5.2237,84000.0
2010-08-31 10:40:00,6.36,6.37,6.35,6.37,111600.0,5.2237,5.2319,5.2155,5.2319,111600.0
2010-08-31 10:50:00,6.37,6.39,6.37,6.38,178800.0,5.2319,5.2483,5.2319,5.2401,178800.0
2010-08-31 11:00:00,6.38,6.39,6.37,6.37,83200.0,5.2401,5.2483,5.2319,5.2319,83200.0
2010-08-31 11:10:00,6.37,6.38,6.36,6.37,117200.0,5.2319,5.2401,5.2237,5.2319,117200.0
2010-08-31 11:20:00,6.37,6.39,6.37,6.38,127200.0,5.2319,5.2483,5.2319,5.2401,127200.0
2010-08-31 11:30:00,6.38,6.4,6.38,6.4,96800.0,5.2401,5.2565,5.2401,5.2565,96800.0
2010-08-31 11:40:00,6.4,6.4,6.39,6.39,27600.0,5.2565,5.2565,5.2483,5.2483,27600.0
2010-08-31 11:50:00,6.38,6.41,6.38,6.4,52400.0,5.2401,5.2648,5.2401,5.2565,52400.0
2010-08-31 12:00:00,6.4,6.4,6.4,6.4,50400.0,5.2565,5.2565,5.2565,5.2565,50400.0
2010-08-31 12:10:00,6.4,6.4,6.39,6.4,80000.0,5.2565,5.2565,5.2483,5.2565,80000.0
2010-08-31 12:20:00,6.4,6.4,6.4,6.4,133600.0,5.2565,5.2565,5.2565,5.2565,133600.0
2010-08-31 12:30:00,6.4,6.41,6.4,6.4,53200.0,5.2565,5.2648,5.2565,5.2565,53200.0
2010-08-31 12:40:00,6.4,6.4,6.39,6.39,51200.0,5.2565,5.2565,5.2483,5.2483,51200.0
2010-08-31 12:50:00,6.39,6.4,6.39,6.4,98800.0,5.2483,5.2565,5.2483,5.2565,98800.0
2010-08-31 13:00:00,6.4,6.41,6.39,6.4,157200.0,5.2565,5.2648,5.2483,5.2565,157200.0
2010-08-31 13:10:00,6.4,6.41,6.4,6.4,38800.0,5.2565,5.2648,5.2565,5.2565,38800.0
2010-08-31 13:20:00,6.4,6.41,6.4,6.41,88800.0,5.2565,5.2648,5.2565,5.2648,88800.0
2010-08-31 13:30:00,6.41,6.42,6.41,6.41,278000.0,5.2648,5.273,5.2648,5.2648,278000.0
2010-08-31 13:40:00,6.41,6.41,6.41,6.41,116400.0,5.2648,5.2648,5.2648,5.2648,116400.0
2010-08-31 13:50:00,6.41,6.41,6.4,6.41,30800.0,5.2648,5.2648,5.2565,5.2648,30800.0
2010-08-31 14:00:00,6.41,6.41,6.4,6.41,282000.0,5.2648,5.2648,5.2565,5.2648,282000.0
2010-08-31 14:10:00,6.41,6.42,6.4,6.4,284000.0,5.2648,5.273,5.2565,5.2565,284000.0
2010-08-31 14:20:00,6.4,6.4,6.39,6.4,94400.0,5.2565,5.2565,5.2483,5.2565,94400.0
2010-08-31 14:30:00,6.4,6.4,6.37,6.37,134000.0,5.2565,5.2565,5.2319,5.2319,134000.0
2010-08-31 14:40:00,6.37,6.37,6.35,6.35,117600.0,5.2319,5.2319,5.2155,5.2155,117600.0
2010-08-31 14:50:00,6.35,6.37,6.35,6.36,146000.0,5.2155,5.2319,5.2155,5.2237,146000.0
2010-08-31 15:00:00,6.36,6.38,6.36,6.38,165200.0,5.2237,5.2401,5.2237,5.2401,165200.0
2010-08-31 15:10:00,6.38,6.38,6.36,6.37,174800.0,5.2401,5.2401,5.2237,5.2319,174800.0
2010-08-31 15:20:00,6.37,6.37,6.36,6.36,153200.0,5.2319,5.2319,5.2237,5.2237,153200.0
2010-08-31 15:30:00,6.36,6.38,6.36,6.36,271600.0,5.2237,5.2401,5.2237,5.2237,271600.0
2010-08-31 15:40:00,6.36,6.39,6.36,6.38,336000.0,5.2237,5.2483,5.2237,5.2401,336000.0
2010-08-31 15:50:00,6.38,6.39,6.36,6.38,602000.0,5.2401,5.2483,5.2237,5.2401,602000.0
2010-09-01 09:30:00,6.43,6.47,6.41,6.46,144400.0,5.2812,5.314,5.2648,5.3058,144400.0
2010-09-01 09:40:00,6.46,6.47,6.45,6.46,74800.0,5.3058,5.314,5.2976,5.3058,74800.0
2010-09-01 09:50:00,6.46,6.47,6.44,6.46,109200.0,5.3058,5.314,5.2894,5.3058,109200.0
2010-09-01 10:00:00,6.46,6.54,6.46,6.52,390800.0,5.3058,5.3715,5.3058,5.3551,390800.0
2010-09-01 10:10:00,6.52,6.54,6.52,6.54,137600.0,5.3551,5.3715,5.3551,5.3715,137600.0
2010-09-01 10:20:00,6.54,6.54,6.53,6.53,99600.0,5.3715,5.3715,5.3633,5.3633,99600.0
2010-09-01 10:30:00,6.53,6.56,6.53,6.56,210000.0,5.3633,5.388,5.3633,5.388,210000.0
2010-09-01 10:40:00,6.56,6.57,6.55,6.56,226800.0,5.388,5.3962,5.3797,5.388,226800.0
2010-09-01 10:50:00,6.56,6.59,6.56,6.58,157600.0,5.388,5.4126,5.388,5.4044,157600.0
2010-09-01 11:00:00,6.58,6.59,6.55,6.55,226000.0,5.4044,5.4126,5.3797,5.3797,226000.0
2010-09-01 11:10:00,6.55,6.56,6.55,6.56,74000.0,5.3797,5.388,5.3797,5.388,74000.0
2010-09-01 11:20:00,6.56,6.56,6.55,6.56,52400.0,5.388,5.388,5.3797,5.388,52400.0
2010-09-01 11:30:00,6.56,6.58,6.56,6.57,64000.0,5.388,5.4044,5.388,5.3962,64000.0
2010-09-01 11:40:00,6.57,6.59,6.57,6.58,71200.0,5.3962,5.4126,5.3962,5.4044,71200.0
2010-09-01 11:50:00,6.58,6.6,6.58,6.59,38800.0,5.4044,5.4208,5.4044,5.4126,38800.0
2010-09-01 12:00:00,6.59,6.59,6.59,6.59,67200.0,5.4126,5.4126,5.4126,5.4126,67200.0
2010-09-01 12:10:00,6.59,6.59,6.59,6.59,66400.0,5.4126,5.4126,5.4126,5.4126,66400.0
2010-09-01 12:20:00,6.59,6.59,6.58,6.58,53200.0,5.4126,5.4126,5.4044,5.4044,53200.0
2010-09-01 12:30:00,6.58,6.59,6.57,6.57,29200.0,5.4044,5.4126,5.3962,5.3962,29200.0
2010-09-01 12:40:00,6.57,6.57,6.57,6.57,25600.0,5.3962,5.3962,5.3962,5.3962,25600.0
2010-09-01 12:50:00,6.57,6.57,6.57,6.57,45200.0,5.3962,5.3962,5.3962,5.3962,45200.0
2010-09-01 13:00:00,6.57,6.57,6.57,6.57,137600.0,5.3962,5.3962,5.3962,5.3962,137600.0
2010-09-01 13:10:00,6.57,6.57,6.57,6.57,50000.0,5.3962,5.3962,5.3962,5.3962,50000.0
2010-09-01 13:20:00,6.57,6.58,6.57,6.58,76400.0,5.3962,5.4044,5.3962,5.4044,76400.0
2010-09-01 13:30:00,6.57,6.58,6.57,6.57,26400.0,5.3962,5.4044,5.3962,5.3962,26400.0
2010-09-01 13:40:00,6.58,6.59,6.58,6.59,142000.0,5.4044,5.4126,5.4044,5.4126,142000.0
2010-09-01 13:50:00,6.59,6.59,6.59,6.59,94800.0,5.4126,5.4126,5.4126,5.4126,94800.0
2010-09-01 14:00:00,6.59,6.6,6.59,6.6,330800.0,5.4126,5.4208,5.4126,5.4208,330800.0
2010-09-01 14:10:00,6.6,6.6,6.59,6.6,134400.0,5.4208,5.4208,5.4126,5.4208,134400.0
2010-09-01 14:20:00,6.6,6.6,6.59,6.6,154400.0,5.4208,5.4208,5.4126,5.4208,154400.0
2010-09-01 14:30:00,6.6,6.61,6.59,6.59,194800.0,5.4208,5.429,5.4126,5.4126,194800.0
2010-09-01 14:40:00,6.59,6.61,6.59,6.6,158000.0,5.4126,5.429,5.4126,5.4208,158000.0
2010-09-01 14:50:00,6.6,6.61,6.59,6.59,134800.0,5.4208,5.429,5.4126,5.4126,134800.0
2010-09-01 15:00:00,6.59,6.6,6.59,6.59,168000.0,5.4126,5.4208,5.4126,5.4126,168000.0
2010-09-01 15:10:00,6.59,6.6,6.59,6.6,115600.0,5.4126,5.4208,5.4126,5.4208,115600.0
2010-09-01 15:20:00,6.6,6.6,6.59,6.6,232000.0,5.4208,5.4208,5.4126,5.4208,232000.0
2010-09-01 15:30:00,6.6,6.6,6.6,6.6,262000.0,5.4208,5.4208,5.4208,5.4208,262000.0
2010-09-01 15:40:00,6.6,6.6,6.59,6.6,444400.0,5.4208,5.4208,5.4126,5.4208,444400.0
2010-09-01 15:50:00,6.6,6.6,6.58,6.58,940000.0,5.4208,5.4208,5.4044,5.4044,940000.0
2010-09-02 09:30:00,6.57,6.62,6.57,6.62,118400.0,5.3962,5.4372,5.3962,5.4372,118400.0
2010-09-02 09:40:00,6.62,6.63,6.6,6.63,86800.0,5.4372,5.4455,5.4208,5.4455,86800.0
2010-09-02 09:50:00,6.63,6.64,6.63,6.64,62400.0,5.4455,5.4537,5.4455,5.4537,62400.0
2010-09-02 10:00:00,6.64,6.66,6.64,6.64,182800.0,5.4537,5.4701,5.4537,5.4537,182800.0
2010-09-02 10:10:00,6.64,6.65,6.63,6.63,91600.0,5.4537,5.4619,5.4455,5.4455,91600.0
2010-09-02 10:20:00,6.63,6.64,6.62,6.63,95200.0,5.4455,5.4537,5.4372,5.4455,95200.0
2010-09-02 10:30:00,6.63,6.63,6.61,6.62,263200.0,5.4455,5.4455,5.429,5.4372,263200.0
2010-09-02 10:40:00,6.62,6.63,6.62,6.63,217200.0,5.4372,5.4455,5.4372,5.4455,217200.0
2010-09-02 10:50:00,6.63,6.63,6.63,6.63,274000.0,5.4455,5.4455,5.4455,5.4455,274000.0
2010-09-02 11:00:00,6.63,6.63,6.61,6.61,136000.0,5.4455,5.4455,5.429,5.429,136000.0
2010-09-02 11:10:00,6.61,6.61,6.6,6.61,139200.0,5.429,5.429,5.4208,5.429,139200.0
2010-09-02 11:20:00,6.61,6.61,6.6,6.61,68400.0,5.429,5.429,5.4208,5.429,68400.0
2010-09-02 11:30:00,6.61,6.63,6.61,6.62,121600.0,5.429,5.4455,5.429,5.4372,121600.0
2010-09-02 11:40:00,6.62,6.63,6.62,6.62,136000.0,5.4372,5.4455,5.4372,5.4372,136000.0
2010-09-02 11:50:00,6.62,6.63,6.62,6.62,110800.0,5.4372,5.4455,5.4372,5.4372,110800.0
2010-09-02 12:00:00,6.62,6.63,6.62,6.62,72000.0,5.4372,5.4455,5.4372,5.4372,72000.0
2010-09-02 12:10:00,6.62,6.64,6.62,6.62,78800.0,5.4372,5.4537,5.4372,5.4372,78800.0
2010-09-02 12:20:00,6.62,6.64,6.62,6.64,76000.0,5.4372,5.4537,5.4372,5.4537,76000.0
2010-09-02 12:30:00,6.64,6.64,6.63,6.64,54400.0,5.4537,5.4537,5.4455,5.4537,54400.0
2010-09-02 12:40:00,6.64,6.64,6.63,6.64,86800.0,5.4537,5.4537,5.4455,5.4537,86800.0
2010-09-02 12:50:00,6.64,6.64,6.61,6.62,91200.0,5.4537,5.4537,5.429,5.4372,91200.0
2010-09-02 13:00:00,6.62,6.64,6.62,6.63,51200.0,5.4372,5.4537,5.4372,5.4455,51200.0
2010-09-02 13:10:00,6.63,6.64,6.62,6.64,86000.0,5.4455,5.4537,5.4372,5.4537,86000.0
2010-09-02 13:20:00,6.64,6.65,6.64,6.64,153600.0,5.4537,5.4619,5.4537,5.4537,153600.0
2010-09-02 13:30:00,6.64,6.65,6.64,6.65,67600.0,5.4537,5.4619,5.4537,5.4619,67600.0
2010-09-02 13:40:00,6.65,6.66,6.65,6.66,66000.0,5.4619,5.4701,5.4619,5.4701,66000.0
2010-09-02 13:50:00,6.66,6.66,6.66,6.66,53600.0,5.4701,5.4701,5.4701,5.4701,53600.0
2010-09-02 14:00:00,6.66,6.67,6.66,6.67,122000.0,5.4701,5.4783,5.4701,5.4783,122000.0
2010-09-02 14:10:00,6.67,6.68,6.67,6.68,238000.0,5.4783,5.4865,5.4783,5.4865,238000.0
2010-09-02 14:20:00,6.68,6.68,6.67,6.67,82800.0,5.4865,5.4865,5.4783,5.4783,82800.0
2010-09-02 14:30:00,6.67,6.68,6.66,6.67,95600.0,5.4783,5.4865,5.4701,5.4783,95600.0
2010-09-02 14:40:00,6.67,6.67,6.66,6.67,82400.0,5.4783,5.4783,5.4701,5.4783,82400.0
2010-09-02 14:50:00,6.67,6.67,6.66,6.66,82400.0,5.4783,5.4783,5.4701,5.4701,82400.0
2010-09-02 15:00:00,6.66,6.66,6.65,6.66,110000.0,5.4701,5.4701,5.4619,5.4701,110000.0
2010-09-02 15:10:00,6.66,6.67,6.65,6.66,276400.0,5.4701,5.4783,5.4619,5.4701,276400.0
2010-09-02 15:20:00,6.66,6.66,6.65,6.65,241600.0,5.4701,5.4701,5.4619,5.4619,241600.0
2010-09-02 15:30:00,6.66,6.67,6.65,6.67,213200.0,5.4701,5.4783,5.4619,5.4783,213200.0
2010-09-02 15:40:00,6.67,6.67,6.66,6.67,188800.0,5.4783,5.4783,5.4701,5.4783,188800.0
2010-09-02 15:50:00,6.67,6.67,6.66,6.67,372000.0,5.4783,5.4783,5.4701,5.4783,372000.0
2010-09-03 09:30:00,6.73,6.78,6.73,6.78,183200.0,5.5276,5.5687,5.5276,5.5687,183200.0
2010-09-03 09:40:00,6.78,6.8,6.78,6.78,125200.0,5.5687,5.5851,5.5687,5.5687,125200.0
2010-09-03 09:50:00,6.78,6.8,6.78,6.8,48400.0,5.5687,5.5851,5.5687,5.5851,48400.0
2010-09-03 10:00:00,6.79,6.8,6.77,6.78,170000.0,5.5769,5.5851,5.5604,5.5687,170000.0
2010-09-03 10:10:00,6.78,6.79,6.76,6.78,182800.0,5.5687,5.5769,5.5522,5.5687,182800.0
2010-09-03 10:20:00,6.78,6.79,6.75,6.76,191200.0,5.5687,5.5769,5.544,5.5522,191200.0
2010-09-03 10:30:00,6.76,6.78,6.75,6.77,156000.0,5.5522,5.5687,5.544,5.5604,156000.0
2010-09-03 10:40:00,6.78,6.79,6.78,6.79,163600.0,5.5687,5.5769,5.5687,5.5769,163600.0
2010-09-03 10:50:00,6.79,6.79,6.78,6.79,184000.0,5.5769,5.5769,5.5687,5.5769,184000.0
2010-09-03 11:00:00,6.79,6.79,6.78,6.78,230000.0,5.5769,5.5769,5.5687,5.5687,230000.0
2010-09-03 11:10:00,6.78,6.78,6.77,6.78,145600.0,5.5687,5.5687,5.5604,5.5687,145600.0
2010-09-03 11:20:00,6.78,6.78,6.76,6.76,162400.0,5.5687,5.5687,5.5522,5.5522,162400.0
2010-09-03 11:30:00,6.76,6.76,6.75,6.76,157600.0,5.5522,5.5522,5.544,5.5522,157600.0
2010-09-03 11:40:00,6.76,6.76,6.75,6.76,82400.0,5.5522,5.5522,5.544,5.5522,82400.0
2010-09-03 11:50:00,6.75,6.77,6.75,6.76,122000.0,5.544,5.5604,5.544,5.5522,122000.0
2010-09-03 12:00:00,6.76,6.76,6.75,6.75,37600.0,5.5522,5.5522,5.544,5.544,37600.0
2010-09-03 12:10:00,6.75,6.76,6.75,6.76,39200.0,5.544,5.5522,5.544,5.5522,39200.0
2010-09-03 12:20:00,6.76,6.76,6.75,6.75,56000.0,5.5522,5.5522,5.544,5.544,56000.0
2010-09-03 12:30:00,6.75,6.77,6.75,6.76,100800.0,5.544,5.5604,5.544,5.5522,100800.0
2010-09-03 12:40:00,6.76,6.76,6.76,6.76,42800.0,5.5522,5.5522,5.5522,5.5522,42800.0
2010-09-03 12:50:00,6.76,6.78,6.76,6.77,82800.0,5.5522,5.5687,5.5522,5.5604,82800.0
2010-09-03 13:00:00,6.77,6.78,6.77,6.77,96800.0,5.5604,5.5687,5.5604,5.5604,96800.0
2010-09-03 13:10:00,6.77,6.78,6.77,6.78,64000.0,5.5604,5.5687,5.5604,5.5687,64000.0
2010-09-03 13:20:00,6.78,6.78,6.77,6.78,98000.0,5.5687,5.5687,5.5604,5.5687,98000.0
2010-09-03 13:30:00,6.78,6.78,6.77,6.78,97200.0,5.5687,5.5687,5.5604,5.5687,97200.0
2010-09-03 13:40:00,6.79,6.79,6.78,6.79,42000.0,5.5769,5.5769,5.5687,5.5769,42000.0
2010-09-03 13:50:00,6.79,6.79,6.78,6.79,107200.0,5.5769,5.5769,5.5687,5.5769,107200.0
2010-09-03 14:00:00,6.79,6.79,6.78,6.79,58800.0,5.5769,5.5769,5.5687,5.5769,58800.0
2010-09-03 14:10:00,6.78,6.78,6.77,6.78,119600.0,5.5687,5.5687,5.5604,5.5687,119600.0
2010-09-03 14:20:00,6.78,6.78,6.78,6.78,96400.0,5.5687,5.5687,5.5687,5.5687,96400.0
2010-09-03 14:30:00,6.78,6.78,6.76,6.76,205200.0,5.5687,5.5687,5.5522,5.5522,205200.0
2010-09-03 14:40:00,6.76,6.76,6.75,6.75,239600.0,5.5522,5.5522,5.544,5.544,239600.0
2010-09-03 14:50:00,6.75,6.76,6.75,6.75,171200.0,5.544,5.5522,5.544,5.544,171200.0
2010-09-03 15:00:00,6.75,6.77,6.75,6.76,177600.0,5.544,5.5604,5.544,5.5522,177600.0
2010-09-03 15:10:00,6.76,6.77,6.76,6.77,96000.0,5.5522,5.5604,5.5522,5.5604,96000.0
2010-09-03 15:20:00,6.77,6.78,6.77,6.78,121600.0,5.5604,5.5687,5.5604,5.5687,121600.0
2010-09-03 15:30:00,6.78,6.78,6.77,6.78,207600.0,5.5687,5.5687,5.5604,5.5687,207600.0
2010-09-03 15:40:00,6.78,6.79,6.78,6.78,207200.0,5.5687,5.5769,5.5687,5.5687,207200.0
2010-09-03 15:50:00,6.78,6.79,6.78,6.79,363200.0,5.5687,5.5769,5.5687,5.5769,363200.0
2010-09-07 09:30:00,6.77,6.78,6.75,6.75,92800.0,5.5604,5.5687,5.544,5.544,92800.0
2010-09-07 09:40:00,6.76,6.78,6.75,6.76,86400.0,5.5522,5.5687,5.544,5.5522,86400.0
2010-09-07 09:50:00,6.76,6.77,6.74,6.74,82800.0,5.5522,5.5604,5.5358,5.5358,82800.0
2010-09-07 10:00:00,6.74,6.77,6.74,6.77,98800.0,5.5358,5.5604,5.5358,5.5604,98800.0
2010-09-07 10:10:00,6.77,6.78,6.76,6.78,102800.0,5.5604,5.5687,5.5522,5.5687,102800.0
2010-09-07 10:20:00,6.78,6.79,6.77,6.78,105200.0,5.5687,5.5769,5.5604,5.5687,105200.0
2010-09-07 10:30:00,6.78,6.78,6.76,6.77,62800.0,5.5687,5.5687,5.5522,5.5604,62800.0
2010-09-07 10:40:00,6.77,6.78,6.76,6.76,54400.0,5.5604,5.5687,5.5522,5.5522,54400.0
2010-09-07 10:50:00,6.76,6.76,6.74,6.76,80800.0,5.5522,5.5522,5.5358,5.5522,80800.0
2010-09-07 11:00:00,6.76,6.76,6.74,6.74,129600.0,5.5522,5.5522,5.5358,5.5358,129600.0
2010-09-07 11:10:00,6.75,6.75,6.74,6.74,111200.0,5.544,5.544,5.5358,5.5358,111200.0
2010-09-07 11:20:00,6.75,6.76,6.75,6.76,117600.0,5.544,5.5522,5.544,5.5522,117600.0
2010-09-07 11:30:00,6.76,6.76,6.74,6.74,153600.0,5.5522,5.5522,5.5358,5.5358,153600.0
2010-09-07 11:40:00,6.74,6.75,6.74,6.74,168800.0,5.5358,5.544,5.5358,5.5358,168800.0
2010-09-07 11:50:00,6.74,6.76,6.73,6.76,81600.0,5.5358,5.5522,5.5276,5.5522,81600.0
2010-09-07 12:00:00,6.76,6.76,6.75,6.76,43200.0,5.5522,5.5522,5.544,5.5522,43200.0
2010-09-07 12:10:00,6.76,6.76,6.75,6.75,32400.0,5.5522,5.5522,5.544,5.544,32400.0
2010-09-07 12:20:00,6.75,6.75,6.73,6.73,92000.0,5.544,5.544,5.5276,5.5276,92000.0
2010-09-07 12:30:00,6.73,6.73,6.72,6.72,99200.0,5.5276,5.5276,5.5194,5.5194,99200.0
2010-09-07 12:40:00,6.72,6.72,6.71,6.72,75600.0,5.5194,5.5194,5.5112,5.5194,75600.0
2010-09-07 12:50:00,6.72,6.72,6.71,6.72,27200.0,5.5194,5.5194,5.5112,5.5194,27200.0
2010-09-07 13:00:00,6.72,6.72,6.71,6.72,36000.0,5.5194,5.5194,5.5112,5.5194,36000.0
2010-09-07 13:10:00,6.72,6.72,6.71,6.71,34000.0,5.5194,5.5194,5.5112,5.5112,34000.0
2010-09-07 13:20:00,6.71,6.71,6.7,6.71,92400.0,5.5112,5.5112,5.5029,5.5112,92400.0
2010-09-07 13:30:00,6.71,6.71,6.71,6.71,59600.0,5.5112,5.5112,5.5112,5.5112,59600.0
2010-09-07 13:40:00,6.71,6.71,6.71,6.71,94400.0,5.5112,5.5112,5.5112,5.5112,94400.0
2010-09-07 13:50:00,6.71,6.71,6.71,6.71,68000.0,5.5112,5.5112,5.5112,5.5112,68000.0
2010-09-07 14:00:00,6.71,6.71,6.71,6.71,64800.0,5.5112,5.5112,5.5112,5.5112,64800.0
2010-09-07 14:10:00,6.71,6.72,6.71,6.71,194400.0,5.5112,5.5194,5.5112,5.5112,194400.0
2010-09-07 14:20:00,6.71,6.71,6.7,6.7,63200.0,5.5112,5.5112,5.5029,5.5029,63200.0
2010-09-07 14:30:00,6.7,6.7,6.69,6.69,62000.0,5.5029,5.5029,5.4947,5.4947,62000.0
2010-09-07 14:40:00,6.69,6.7,6.69,6.69,72000.0,5.4947,5.5029,5.4947,5.4947,72000.0
2010-09-07 14:50:00,6.69,6.69,6.68,6.68,75600.0,5.4947,5.4947,5.4865,5.4865,75600.0
2010-09-07 15:00:00,6.68,6.68,6.68,6.68,246800.0,5.4865,5.4865,5.4865,5.4865,246800.0
2010-09-07 15:10:00,6.68,6.69,6.68,6.69,57200.0,5.4865,5.4947,5.4865,5.4947,57200.0
2010-09-07 15:20:00,6.69,6.7,6.69,6.7,317200.0,5.4947,5.5029,5.4947,5.5029,317200.0
2010-09-07 15:30:00,6.7,6.71,6.7,6.71,260000.0,5.5029,5.5112,5.5029,5.5112,260000.0
2010-09-07 15:40:00,6.71,6.71,6.7,6.7,187600.0,5.5112,5.5112,5.5029,5.5029,187600.0
2010-09-07 15:50:00,6.7,6.7,6.68,6.68,416800.0,5.5029,5.5029,5.4865,5.4865,416800.0
2010-09-08 09:30:00,6.68,6.71,6.67,6.7,92800.0,5.4865,5.5112,5.4783,5.5029,92800.0
2010-09-08 09:40:00,6.71,6.73,6.71,6.72,54000.0,5.5112,5.5276,5.5112,5.5194,54000.0
2010-09-08 09:50:00,6.72,6.73,6.71,6.73,52800.0,5.5194,5.5276,5.5112,5.5276,52800.0
2010-09-08 10:00:00,6.73,6.74,6.73,6.74,54000.0,5.5276,5.5358,5.5276,5.5358,54000.0
2010-09-08 10:10:00,6.74,6.76,6.74,6.75,78800.0,5.5358,5.5522,5.5358,5.544,78800.0
2010-09-08 10:20:00,6.75,6.77,6.75,6.77,86000.0,5.544,5.5604,5.544,5.5604,86000.0
2010-09-08 10:30:00,6.77,6.78,6.76,6.77,96000.0,5.5604,5.5687,5.5522,5.5604,96000.0
2010-09-08 10:40:00,6.77,6.77,6.76,6.76,66000.0,5.5604,5.5604,5.5522,5.5522,66000.0
2010-09-08 10:50:00,6.76,6.77,6.75,6.75,105200.0,5.5522,5.5604,5.544,5.544,105200.0
2010-09-08 11:00:00,6.75,6.76,6.75,6.75,157600.0,5.544,5.5522,5.544,5.544,157600.0
2010-09-08 11:10:00,6.75,6.76,6.75,6.75,71200.0,5.544,5.5522,5.544,5.544,71200.0
2010-09-08 11:20:00,6.75,6.75,6.74,6.75,71200.0,5.544,5.544,5.5358,5.544,71200.0
2010-09-08 11:30:00,6.75,6.76,6.75,6.75,32800.0,5.544,5.5522,5.544,5.544,32800.0
2010-09-08 11:40:00,6.75,6.76,6.75,6.76,34000.0,5.544,5.5522,5.544,5.5522,34000.0
2010-09-08 11:50:00,6.76,6.76,6.75,6.75,21200.0,5.5522,5.5522,5.544,5.544,21200.0
2010-09-08 12:00:00,6.75,6.76,6.75,6.76,25600.0,5.544,5.5522,5.544,5.5522,25600.0
2010-09-08 12:10:00,6.76,6.76,6.75,6.76,20800.0,5.5522,5.5522,5.544,5.5522,20800.0
2010-09-08 12:20:00,6.76,6.77,6.76,6.77,90400.0,5.5522,5.5604,5.5522,5.5604,90400.0
2010-09-08 12:30:00,6.77,6.77,6.77,6.77,57200.0,5.5604,5.5604,5.5604,5.5604,57200.0
2010-09-08 12:40:00,6.77,6.8,6.77,6.79,162400.0,5.5604,5.5851,5.5604,5.5769,162400.0
2010-09-08 12:50:00,6.79,6.8,6.79,6.79,46800.0,5.5769,5.5851,5.5769,5.5769,46800.0
2010-09-08 13:00:00,6.79,6.79,6.78,6.78,32400.0,5.5769,5.5769,5.5687,5.5687,32400.0
2010-09-08 13:10:00,6.78,6.78,6.78,6.78,22400.0,5.5687,5.5687,5.5687,5.5687,22400.0
2010-09-08 13:20:00,6.78,6.78,6.78,6.78,133600.0,5.5687,5.5687,5.5687,5.5687,133600.0
2010-09-08 13:30:00,6.78,6.78,6.77,6.77,80400.0,5.5687,5.5687,5.5604,5.5604,80400.0
2010-09-08 13:40:00,6.77,6.77,6.75,6.75,114000.0,5.5604,5.5604,5.544,5.544,114000.0
2010-09-08 13:50:00,6.75,6.76,6.75,6.76,333600.0,5.544,5.5522,5.544,5.5522,333600.0
2010-09-08 14:00:00,6.75,6.76,6.74,6.75,139200.0,5.544,5.5522,5.5358,5.544,139200.0
2010-09-08 14:10:00,6.75,6.76,6.75,6.76,76800.0,5.544,5.5522,5.544,5.5522,76800.0
2010-09-08 14:20:00,6.76,6.77,6.76,6.77,34400.0,5.5522,5.5604,5.5522,5.5604,34400.0
2010-09-08 14:30:00,6.77,6.77,6.76,6.77,78000.0,5.5604,5.5604,5.5522,5.5604,78000.0
2010-09-08 14:40:00,6.77,6.77,6.77,6.77,106000.0,5.5604,5.5604,5.5604,5.5604,106000.0
2010-09-08 14:50:00,6.77,6.77,6.76,6.77,41200.0,5.5604,5.5604,5.5522,5.5604,41200.0
2010-09-08 15:00:00,6.77,6.78,6.77,6.78,102000.0,5.5604,5.5687,5.5604,5.5687,102000.0
2010-09-08 15:10:00,6.78,6.78,6.77,6.77,95600.0,5.5687,5.5687,5.5604,5.5604,95600.0
2010-09-08 15:20:00,6.77,6.78,6.76,6.76,100800.0,5.5604,5.5687,5.5522,5.5522,100800.0
2010-09-08 15:30:00,6.76,6.77,6.75,6.76,685200.0,5.5522,5.5604,5.544,5.5522,685200.0
2010-09-08 15:40:00,6.76,6.76,6.74,6.75,313200.0,5.5522,5.5522,5.5358,5.544,313200.0
2010-09-08 15:50:00,6.75,6.76,6.74,6.75,348800.0,5.544,5.5522,5.5358,5.544,348800.0
2010-09-09 09:30:00,6.81,6.82,6.8,6.8,131200.0,5.5933,5.6015,5.5851,5.5851,131200.0
2010-09-09 09:40:00,6.8,6.8,6.79,6.79,90400.0,5.5851,5.5851,5.5769,5.5769,90400.0
2010-09-09 09:50:00,6.79,6.79,6.78,6.79,48000.0,5.5769,5.5769,5.5687,5.5769,48000.0
2010-09-09 10:00:00,6.79,6.79,6.78,6.79,85200.0,5.5769,5.5769,5.5687,5.5769,85200.0
2010-09-09 10:10:00,6.78,6.79,6.78,6.78,107600.0,5.5687,5.5769,5.5687,5.5687,107600.0
2010-09-09 10:20:00,6.78,6.79,6.78,6.79,78800.0,5.5687,5.5769,5.5687,5.5769,78800.0
2010-09-09 10:30:00,6.8,6.8,6.79,6.79,71600.0,5.5851,5.5851,5.5769,5.5769,71600.0
2010-09-09 10:40:00,6.79,6.8,6.79,6.8,15200.0,5.5769,5.5851,5.5769,5.5851,15200.0
2010-09-09 10:50:00,6.8,6.8,6.78,6.78,48400.0,5.5851,5.5851,5.5687,5.5687,48400.0
2010-09-09 11:00:00,6.78,6.79,6.78,6.79,55200.0,5.5687,5.5769,5.5687,5.5769,55200.0
2010-09-09 11:10:00,6.8,6.8,6.79,6.79,165200.0,5.5851,5.5851,5.5769,5.5769,165200.0
2010-09-09 11:20:00,6.79,6.81,6.79,6.81,48000.0,5.5769,5.5933,5.5769,5.5933,48000.0
2010-09-09 11:30:00,6.81,6.82,6.8,6.82,38000.0,5.5933,5.6015,5.5851,5.6015,38000.0
2010-09-09 11:40:00,6.82,6.83,6.82,6.83,57600.0,5.6015,5.6097,5.6015,5.6097,57600.0
2010-09-09 11:50:00,6.83,6.83,6.82,6.82,20800.0,5.6097,5.6097,5.6015,5.6015,20800.0
2010-09-09 12:00:00,6.82,6.83,6.82,6.82,176800.0,5.6015,5.6097,5.6015,5.6015,176800.0
2010-09-09 12:10:00,6.82,6.82,6.81,6.81,83600.0,5.6015,5.6015,5.5933,5.5933,83600.0
2010-09-09 12:20:00,6.81,6.81,6.8,6.8,127200.0,5.5933,5.5933,5.5851,5.5851,127200.0
2010-09-09 12:30:00,6.8,6.8,6.8,6.8,35600.0,5.5851,5.5851,5.5851,5.5851,35600.0
2010-09-09 12:40:00,6.8,6.8,6.78,6.79,148400.0,5.5851,5.5851,5.5687,5.5769,148400.0
2010-09-09 12:50:00,6.78,6.79,6.76,6.76,234000.0,5.5687,5.5769,5.5522,5.5522,234000.0
2010-09-09 13:00:00,6.76,6.78,6.76,6.77,88400.0,5.5522,5.5687,5.5522,5.5604,88400.0
2010-09-09 13:10:00,6.77,6.77,6.76,6.77,39600.0,5.5604,5.5604,5.5522,5.5604,39600.0
2010-09-09 13:20:00,6.77,6.77,6.75,6.75,42800.0,5.5604,5.5604,5.544,5.544,42800.0
2010-09-09 13:30:00,6.75,6.76,6.75,6.76,113200.0,5.544,5.5522,5.544,5.5522,113200.0
2010-09-09 13:40:00,6.76,6.77,6.75,6.77,94800.0,5.5522,5.5604,5.544,5.5604,94800.0
2010-09-09 13:50:00,6.77,6.77,6.75,6.75,123600.0,5.5604,5.5604,5.544,5.544,123600.0
2010-09-09 14:00:00,6.75,6.76,6.75,6.75,164400.0,5.544,5.5522,5.544,5.544,164400.0
2010-09-09 14:10:00,6.75,6.75,6.74,6.74,151200.0,5.544,5.544,5.5358,5.5358,151200.0
2010-09-09 14:20:00,6.74,6.75,6.74,6.74,92400.0,5.5358,5.544,5.5358,5.5358,92400.0
2010-09-09 14:30:00,6.74,6.76,6.74,6.75,118400.0,5.5358,5.5522,5.5358,5.544,118400.0
2010-09-09 14:40:00,6.75,6.76,6.75,6.76,85200.0,5.544,5.5522,5.544,5.5522,85200.0
2010-09-09 14:50:00,6.76,6.77,6.76,6.77,136000.0,5.5522,5.5604,5.5522,5.5604,136000.0
2010-09-09 15:00:00,6.77,6.78,6.77,6.78,128800.0,5.5604,5.5687,5.5604,5.5687,128800.0
2010-09-09 15:10:00,6.78,6.79,6.78,6.79,72800.0,5.5687,5.5769,5.5687,5.5769,72800.0
2010-09-09 15:20:00,6.79,6.79,6.79,6.79,173200.0,5.5769,5.5769,5.5769,5.5769,173200.0
2010-09-09 15:30:00,6.79,6.8,6.79,6.8,158400.0,5.5769,5.5851,5.5769,5.5851,158400.0
2010-09-09 15:40:00,6.8,6.8,6.78,6.78,295600.0,5.5851,5.5851,5.5687,5.5687,295600.0
2010-09-09 15:50:00,6.78,6.78,6.76,6.77,925600.0,5.5687,5.5687,5.5522,5.5604,925600.0
2010-09-10 09:30:00,6.8,6.83,6.75,6.83,121200.0,5.5851,5.6097,5.544,5.6097,121200.0
2010-09-10 09:40:00,6.82,6.85,6.82,6.85,129200.0,5.6015,5.6261,5.6015,5.6261,129200.0
2010-09-10 09:50:00,6.85,6.87,6.85,6.86,146400.0,5.6261,5.6426,5.6261,5.6344,146400.0
2010-09-10 10:00:00,6.86,6.86,6.84,6.85,198000.0,5.6344,5.6344,5.6179,5.6261,198000.0
2010-09-10 10:10:00,6.85,6.87,6.85,6.87,98400.0,5.6261,5.6426,5.6261,5.6426,98400.0
2010-09-10 10:20:00,6.88,6.88,6.87,6.87,71600.0,5.6508,5.6508,5.6426,5.6426,71600.0
2010-09-10 10:30:00,6.88,6.89,6.87,6.88,170400.0,5.6508,5.659,5.6426,5.6508,170400.0
2010-09-10 10:40:00,6.87,6.87,6.85,6.85,89200.0,5.6426,5.6426,5.6261,5.6261,89200.0
2010-09-10 10:50:00,6.86,6.87,6.86,6.87,65200.0,5.6344,5.6426,5.6344,5.6426,65200.0
2010-09-10 11:00:00,6.87,6.87,6.86,6.87,100800.0,5.6426,5.6426,5.6344,5.6426,100800.0
2010-09-10 11:10:00,6.87,6.87,6.86,6.87,60000.0,5.6426,5.6426,5.6344,5.6426,60000.0
2010-09-10 11:20:00,6.86,6.88,6.86,6.88,74800.0,5.6344,5.6508,5.6344,5.6508,74800.0
2010-09-10 11:30:00,6.88,6.89,6.88,6.88,48400.0,5.6508,5.659,5.6508,5.6508,48400.0
2010-09-10 11:40:00,6.88,6.88,6.87,6.87,60000.0,5.6508,5.6508,5.6426,5.6426,60000.0
2010-09-10 11:50:00,6.87,6.88,6.86,6.87,108000.0,5.6426,5.6508,5.6344,5.6426,108000.0
2010-09-10 12:00:00,6.87,6.87,6.85,6.85,324400.0,5.6426,5.6426,5.6261,5.6261,324400.0
2010-09-10 12:10:00,6.85,6.87,6.85,6.86,56400.0,5.6261,5.6426,5.6261,5.6344,56400.0
2010-09-10 12:20:00,6.86,6.87,6.86,6.87,25600.0,5.6344,5.6426,5.6344,5.6426,25600.0
2010-09-10 12:30:00,6.87,6.87,6.86,6.86,46000.0,5.6426,5.6426,5.6344,5.6344,46000.0
2010-09-10 12:40:00,6.86,6.87,6.86,6.86,76800.0,5.6344,5.6426,5.6344,5.6344,76800.0
2010-09-10 12:50:00,6.87,6.87,6.87,6.87,55200.0,5.6426,5.6426,5.6426,5.6426,55200.0
2010-09-10 13:00:00,6.87,6.87,6.86,6.86,60800.0,5.6426,5.6426,5.6344,5.6344,60800.0
2010-09-10 13:10:00,6.86,6.88,6.86,6.88,45600.0,5.6344,5.6508,5.6344,5.6508,45600.0
2010-09-10 13:20:00,6.88,6.89,6.88,6.89,42000.0,5.6508,5.659,5.6508,5.659,42000.0
2010-09-10 13:30:00,6.89,6.9,6.88,6.9,102800.0,5.659,5.6672,5.6508,5.6672,102800.0
2010-09-10 13:40:00,6.9,6.9,6.89,6.89,50800.0,5.6672,5.6672,5.659,5.659,50800.0
2010-09-10 13:50:00,6.89,6.9,6.89,6.89,51200.0,5.659,5.6672,5.659,5.659,51200.0
2010-09-10 14:00:00,6.89,6.91,6.89,6.9,96400.0,5.659,5.6754,5.659,5.6672,96400.0
2010-09-10 14:10:00,6.9,6.9,6.89,6.89,53200.0,5.6672,5.6672,5.659,5.659,53200.0
2010-09-10 14:20:00,6.89,6.89,6.88,6.89,161200.0,5.659,5.659,5.6508,5.659,161200.0
2010-09-10 14:30:00,6.89,6.9,6.89,6.9,109200.0,5.659,5.6672,5.659,5.6672,109200.0
2010-09-10 14:40:00,6.9,6.91,6.89,6.89,108400.0,5.6672,5.6754,5.659,5.659,108400.0
2010-09-10 14:50:00,6.89,6.9,6.89,6.9,52800.0,5.659,5.6672,5.659,5.6672,52800.0
2010-09-10 15:00:00,6.9,6.9,6.9,6.9,102800.0,5.6672,5.6672,5.6672,5.6672,102800.0
2010-09-10 15:10:00,6.9,6.9,6.9,6.9,78000.0,5.6672,5.6672,5.6672,5.6672,78000.0
2010-09-10 15:20:00,6.9,6.91,6.9,6.91,118000.0,5.6672,5.6754,5.6672,5.6754,118000.0
2010-09-10 15:30:00,6.91,6.91,6.9,6.9,172800.0,5.6754,5.6754,5.6672,5.6672,172800.0
2010-09-10 15:40:00,6.9,6.9,6.88,6.88,338400.0,5.6672,5.6672,5.6508,5.6508,338400.0
2010-09-10 15:50:00,6.88,6.88,6.86,6.86,776400.0,5.6508,5.6508,5.6344,5.6344,776400.0
2010-09-13 09:30:00,6.93,6.97,6.91,6.96,128000.0,5.6919,5.7247,5.6754,5.7165,128000.0
2010-09-13 09:40:00,6.96,6.97,6.93,6.93,95200.0,5.7165,5.7247,5.6919,5.6919,95200.0
2010-09-13 09:50:00,6.93,6.93,6.92,6.93,69600.0,5.6919,5.6919,5.6836,5.6919,69600.0
2010-09-13 10:00:00,6.93,6.95,6.92,6.94,235600.0,5.6919,5.7083,5.6836,5.7001,235600.0
2010-09-13 10:10:00,6.94,6.95,6.94,6.94,49200.0,5.7001,5.7083,5.7001,5.7001,49200.0
2010-09-13 10:20:00,6.94,6.95,6.94,6.95,62400.0,5.7001,5.7083,5.7001,5.7083,62400.0
2010-09-13 10:30:00,6.95,6.96,6.95,6.95,67600.0,5.7083,5.7165,5.7083,5.7083,67600.0
2010-09-13 10:40:00,6.95,6.98,6.95,6.97,104400.0,5.7083,5.7329,5.7083,5.7247,104400.0
2010-09-13 10:50:00,6.97,6.98,6.96,6.97,111200.0,5.7247,5.7329,5.7165,5.7247,111200.0
2010-09-13 11:00:00,6.97,6.97,6.97,6.97,26800.0,5.7247,5.7247,5.7247,5.7247,26800.0
2010-09-13 11:10:00,6.97,6.98,6.97,6.98,44400.0,5.7247,5.7329,5.7247,5.7329,44400.0
2010-09-13 11:20:00,6.97,6.98,6.97,6.98,111600.0,5.7247,5.7329,5.7247,5.7329,111600.0
2010-09-13 11:30:00,6.98,6.98,6.96,6.97,117600.0,5.7329,5.7329,5.7165,5.7247,117600.0
2010-09-13 11:40:00,6.97,6.97,6.96,6.96,66000.0,5.7247,5.7247,5.7165,5.7165,66000.0
2010-09-13 11:50:00,6.96,6.97,6.95,6.96,29200.0,5.7165,5.7247,5.7083,5.7165,29200.0
2010-09-13 12:00:00,6.96,6.96,6.95,6.95,40800.0,5.7165,5.7165,5.7083,5.7083,40800.0
2010-09-13 12:10:00,6.95,6.96,6.95,6.95,24000.0,5.7083,5.7165,5.7083,5.7083,24000.0
2010-09-13 12:20:00,6.95,6.96,6.95,6.96,161200.0,5.7083,5.7165,5.7083,5.7165,161200.0
2010-09-13 12:30:00,6.96,6.97,6.95,6.95,60000.0,5.7165,5.7247,5.7083,5.7083,60000.0
2010-09-13 12:40:00,6.95,6.95,6.94,6.94,110400.0,5.7083,5.7083,5.7001,5.7001,110400.0
2010-09-13 12:50:00,6.94,6.94,6.93,6.93,72800.0,5.7001,5.7001,5.6919,5.6919,72800.0
2010-09-13 13:00:00,6.93,6.93,6.93,6.93,52400.0,5.6919,5.6919,5.6919,5.6919,52400.0
2010-09-13 13:10:00,6.93,6.93,6.92,6.92,38000.0,5.6919,5.6919,5.6836,5.6836,38000.0
2010-09-13 13:20:00,6.93,6.95,6.93,6.95,37200.0,5.6919,5.7083,5.6919,5.7083,37200.0
2010-09-13 13:30:00,6.95,6.95,6.94,6.95,31200.0,5.7083,5.7083,5.7001,5.7083,31200.0
2010-09-13 13:40:00,6.94,6.95,6.94,6.95,38400.0,5.7001,5.7083,5.7001,5.7083,38400.0
2010-09-13 13:50:00,6.95,6.95,6.93,6.93,105200.0,5.7083,5.7083,5.6919,5.6919,105200.0
2010-09-13 14:00:00,6.93,6.93,6.92,6.92,96800.0,5.6919,5.6919,5.6836,5.6836,96800.0
2010-09-13 14:10:00,6.93,6.95,6.92,6.94,114800.0,5.6919,5.7083,5.6836,5.7001,114800.0
2010-09-13 14:20:00,6.94,6.96,6.93,6.96,116800.0,5.7001,5.7165,5.6919,5.7165,116800.0
2010-09-13 14:30:00,6.95,6.96,6.94,6.94,62400.0,5.7083,5.7165,5.7001,5.7001,62400.0
2010-09-13 14:40:00,6.94,6.95,6.94,6.95,84400.0,5.7001,5.7083,5.7001,5.7083,84400.0
2010-09-13 14:50:00,6.95,6.95,6.95,6.95,91200.0,5.7083,5.7083,5.7083,5.7083,91200.0
2010-09-13 15:00:00,6.95,6.95,6.94,6.94,78800.0,5.7083,5.7083,5.7001,5.7001,78800.0
2010-09-13 15:10:00,6.94,6.96,6.94,6.95,100400.0,5.7001,5.7165,5.7001,5.7083,100400.0
2010-09-13 15:20:00,6.95,6.96,6.95,6.95,190800.0,5.7083,5.7165,5.7083,5.7083,190800.0
2010-09-13 15:30:00,6.95,6.96,6.95,6.96,350000.0,5.7083,5.7165,5.7083,5.7165,350000.0
2010-09-13 15:40:00,6.95,6.96,6.95,6.95,444800.0,5.7083,5.7165,5.7083,5.7083,444800.0
2010-09-13 15:50:00,6.95,6.95,6.93,6.94,668000.0,5.7083,5.7083,5.6919,5.7001,668000.0
2010-09-14 09:30:00,6.91,6.93,6.9,6.91,41600.0,5.6754,5.6919,5.6672,5.6754,41600.0
2010-09-14 09:40:00,6.91,6.92,6.89,6.89,64000.0,5.6754,5.6836,5.659,5.659,64000.0
2010-09-14 09:50:00,6.89,6.91,6.89,6.91,41200.0,5.659,5.6754,5.659,5.6754,41200.0
2010-09-14 10:00:00,6.91,6.93,6.9,6.92,117600.0,5.6754,5.6919,5.6672,5.6836,117600.0
2010-09-14 10:10:00,6.91,6.91,6.91,6.91,33200.0,5.6754,5.6754,5.6754,5.6754,33200.0
2010-09-14 10:20:00,6.91,6.91,6.91,6.91,31600.0,5.6754,5.6754,5.6754,5.6754,31600.0
2010-09-14 10:30:00,6.91,6.91,6.9,6.9,69600.0,5.6754,5.6754,5.6672,5.6672,69600.0
2010-09-14 10:40:00,6.9,6.93,6.9,6.93,44400.0,5.6672,5.6919,5.6672,5.6919,44400.0
2010-09-14 10:50:00,6.93,6.94,6.93,6.93,42000.0,5.6919,5.7001,5.6919,5.6919,42000.0
2010-09-14 11:00:00,6.93,6.95,6.93,6.95,22000.0,5.6919,5.7083,5.6919,5.7083,22000.0
2010-09-14 11:10:00,6.95,6.95,6.93,6.93,90400.0,5.7083,5.7083,5.6919,5.6919,90400.0
2010-09-14 11:20:00,6.93,6.93,6.92,6.93,30800.0,5.6919,5.6919,5.6836,5.6919,30800.0
2010-09-14 11:30:00,6.93,6.94,6.93,6.93,31600.0,5.6919,5.7001,5.6919,5.6919,31600.0
2010-09-14 11:40:00,6.94,6.96,6.93,6.96,128000.0,5.7001,5.7165,5.6919,5.7165,128000.0
2010-09-14 11:50:00,6.96,6.97,6.95,6.97,194800.0,5.7165,5.7247,5.7083,5.7247,194800.0
2010-09-14 12:00:00,6.96,6.99,6.96,6.98,117200.0,5.7165,5.7411,5.7165,5.7329,117200.0
2010-09-14 12:10:00,6.98,6.98,6.97,6.98,34800.0,5.7329,5.7329,5.7247,5.7329,34800.0
2010-09-14 12:20:00,6.98,6.98,6.98,6.98,25600.0,5.7329,5.7329,5.7329,5.7329,25600.0
2010-09-14 12:30:00,6.98,6.98,6.98,6.98,19600.0,5.7329,5.7329,5.7329,5.7329,19600.0
2010-09-14 12:40:00,6.98,6.98,6.97,6.97,24000.0,5.7329,5.7329,5.7247,5.7247,24000.0
2010-09-14 12:50:00,6.97,6.98,6.96,6.97,65600.0,5.7247,5.7329,5.7165,5.7247,65600.0
2010-09-14 13:00:00,6.97,6.98,6.97,6.97,26400.0,5.7247,5.7329,5.7247,5.7247,26400.0
2010-09-14 13:10:00,6.97,6.97,6.96,6.97,20800.0,5.7247,5.7247,5.7165,5.7247,20800.0
2010-09-14 13:20:00,6.97,6.97,6.95,6.96,61600.0,5.7247,5.7247,5.7083,5.7165,61600.0
2010-09-14 13:30:00,6.96,6.97,6.96,6.96,31600.0,5.7165,5.7247,5.7165,5.7165,31600.0
2010-09-14 13:40:00,6.97,6.97,6.96,6.96,33200.0,5.7247,5.7247,5.7165,5.7165,33200.0
2010-09-14 13:50:00,6.96,6.97,6.96,6.97,62400.0,5.7165,5.7247,5.7165,5.7247,62400.0
2010-09-14 14:00:00,6.97,6.97,6.97,6.97,24000.0,5.7247,5.7247,5.7247,5.7247,24000.0
2010-09-14 14:10:00,6.97,6.97,6.96,6.97,62400.0,5.7247,5.7247,5.7165,5.7247,62400.0
2010-09-14 14:20:00,6.97,6.98,6.97,6.97,45200.0,5.7247,5.7329,5.7247,5.7247,45200.0
2010-09-14 14:30:00,6.97,6.98,6.97,6.98,46800.0,5.7247,5.7329,5.7247,5.7329,46800.0
2010-09-14 14:40:00,6.98,6.99,6.98,6.98,67200.0,5.7329,5.7411,5.7329,5.7329,67200.0
2010-09-14 14:50:00,6.98,6.99,6.98,6.98,30800.0,5.7329,5.7411,5.7329,5.7329,30800.0
2010-09-14 15:00:00,6.98,6.98,6.98,6.98,94000.0,5.7329,5.7329,5.7329,5.7329,94000.0
2010-09-14 15:10:00,6.98,6.98,6.98,6.98,66000.0,5.7329,5.7329,5.7329,5.7329,66000.0
2010-09-14 15:20:00,6.98,6.99,6.98,6.99,79600.0,5.7329,5.7411,5.7329,5.7411,79600.0
2010-09-14 15:30:00,6.99,6.99,6.98,6.99,174800.0,5.7411,5.7411,5.7329,5.7411,174800.0
2010-09-14 15:40:00,6.99,6.99,6.96,6.97,303600.0,5.7411,5.7411,5.7165,5.7247,303600.0
2010-09-14 15:50:00,6.97,6.97,6.96,6.96,228400.0,5.7247,5.7247,5.7165,5.7165,228400.0
2010-09-15 09:30:00,6.91,6.92,6.88,6.88,89600.0,5.6754,5.6836,5.6508,5.6508,89600.0
2010-09-15 09:40:00,6.88,6.89,6.87,6.88,36000.0,5.6508,5.659,5.6426,5.6508,36000.0
2010-09-15 09:50:00,6.9,6.9,6.89,6.9,22800.0,5.6672,5.6672,5.659,5.6672,22800.0
2010-09-15 10:00:00,6.9,6.91,6.89,6.9,49200.0,5.6672,5.6754,5.659,5.6672,49200.0
2010-09-15 10:10:00,6.89,6.91,6.89,6.9,82400.0,5.659,5.6754,5.659,5.6672,82400.0
2010-09-15 10:20:00,6.91,6.91,6.9,6.9,47200.0,5.6754,5.6754,5.6672,5.6672,47200.0
2010-09-15 10:30:00,6.9,6.91,6.9,6.9,46400.0,5.6672,5.6754,5.6672,5.6672,46400.0
2010-09-15 10:40:00,6.91,6.93,6.9,6.9,134800.0,5.6754,5.6919,5.6672,5.6672,134800.0
2010-09-15 10:50:00,6.9,6.92,6.9,6.92,68800.0,5.6672,5.6836,5.6672,5.6836,68800.0
2010-09-15 11:00:00,6.92,6.92,6.91,6.91,43600.0,5.6836,5.6836,5.6754,5.6754,43600.0
2010-09-15 11:10:00,6.91,6.91,6.9,6.9,70000.0,5.6754,5.6754,5.6672,5.6672,70000.0
2010-09-15 11:20:00,6.9,6.91,6.89,6.89,148800.0,5.6672,5.6754,5.659,5.659,148800.0
2010-09-15 11:30:00,6.9,6.91,6.9,6.9,36400.0,5.6672,5.6754,5.6672,5.6672,36400.0
2010-09-15 11:40:00,6.91,6.91,6.9,6.91,15600.0,5.6754,5.6754,5.6672,5.6754,15600.0
2010-09-15 11:50:00,6.91,6.92,6.91,6.92,36800.0,5.6754,5.6836,5.6754,5.6836,36800.0
2010-09-15 12:00:00,6.92,6.93,6.92,6.92,99200.0,5.6836,5.6919,5.6836,5.6836,99200.0
2010-09-15 12:10:00,6.92,6.93,6.92,6.92,36400.0,5.6836,5.6919,5.6836,5.6836,36400.0
2010-09-15 12:20:00,6.92,6.92,6.92,6.92,160400.0,5.6836,5.6836,5.6836,5.6836,160400.0
2010-09-15 12:30:00,6.92,6.92,6.91,6.91,90000.0,5.6836,5.6836,5.6754,5.6754,90000.0
2010-09-15 12:40:00,6.91,6.92,6.91,6.92,51600.0,5.6754,5.6836,5.6754,5.6836,51600.0
2010-09-15 12:50:00,6.92,6.93,6.92,6.93,49200.0,5.6836,5.6919,5.6836,5.6919,49200.0
2010-09-15 13:00:00,6.93,6.93,6.93,6.93,87200.0,5.6919,5.6919,5.6919,5.6919,87200.0
2010-09-15 13:10:00,6.93,6.93,6.92,6.93,43600.0,5.6919,5.6919,5.6836,5.6919,43600.0
2010-09-15 13:20:00,6.93,6.93,6.92,6.92,42000.0,5.6919,5.6919,5.6836,5.6836,42000.0
2010-09-15 13:30:00,6.92,6.92,6.92,6.92,28800.0,5.6836,5.6836,5.6836,5.6836,28800.0
2010-09-15 13:40:00,6.92,6.92,6.92,6.92,63600.0,5.6836,5.6836,5.6836,5.6836,63600.0
2010-09-15 13:50:00,6.92,6.92,6.91,6.92,100800.0,5.6836,5.6836,5.6754,5.6836,100800.0
2010-09-15 14:00:00,6.92,6.93,6.92,6.93,130800.0,5.6836,5.6919,5.6836,5.6919,130800.0
2010-09-15 14:10:00,6.93,6.95,6.93,6.94,204400.0,5.6919,5.7083,5.6919,5.7001,204400.0
2010-09-15 14:20:00,6.94,6.94,6.93,6.94,112800.0,5.7001,5.7001,5.6919,5.7001,112800.0
2010-09-15 14:30:00,6.94,6.94,6.93,6.94,880400.0,5.7001,5.7001,5.6919,5.7001,880400.0
2010-09-15 14:40:00,6.93,6.93,6.93,6.93,116400.0,5.6919,5.6919,5.6919,5.6919,116400.0
2010-09-15 14:50:00,6.93,6.96,6.93,6.96,184800.0,5.6919,5.7165,5.6919,5.7165,184800.0
2010-09-15 15:00:00,6.96,6.96,6.95,6.96,150400.0,5.7165,5.7165,5.7083,5.7165,150400.0
2010-09-15 15:10:00,6.96,6.97,6.95,6.96,289600.0,5.7165,5.7247,5.7083,5.7165,289600.0
2010-09-15 15:20:00,6.97,6.98,6.96,6.98,255600.0,5.7247,5.7329,5.7165,5.7329,255600.0
2010-09-15 15:30:00,6.98,6.98,6.97,6.97,541200.0,5.7329,5.7329,5.7247,5.7247,541200.0
2010-09-15 15:40:00,6.97,6.98,6.96,6.98,760000.0,5.7247,5.7329,5.7165,5.7329,760000.0
2010-09-15 15:50:00,6.98,6.98,6.96,6.97,798400.0,5.7329,5.7329,5.7165,5.7247,798400.0
2010-09-16 09:30:00,6.96,6.97,6.94,6.96,38800.0,5.7165,5.7247,5.7001,5.7165,38800.0
2010-09-16 09:40:00,6.95,6.95,6.93,6.94,47600.0,5.7083,5.7083,5.6919,5.7001,47600.0
2010-09-16 09:50:00,6.94,6.96,6.94,6.96,30800.0,5.7001,5.7165,5.7001,5.7165,30800.0
2010-09-16 10:00:00,6.95,6.96,6.93,6.95,126000.0,5.7083,5.7165,5.6919,5.7083,126000.0
2010-09-16 10:10:00,6.96,6.96,6.94,6.94,35200.0,5.7165,5.7165,5.7001,5.7001,35200.0
2010-09-16 10:20:00,6.94,6.95,6.93,6.93,210800.0,5.7001,5.7083,5.6919,5.6919,210800.0
2010-09-16 10:30:00,6.93,6.95,6.93,6.94,107200.0,5.6919,5.7083,5.6919,5.7001,107200.0
2010-09-16 10:40:00,6.94,6.98,6.94,6.97,114000.0,5.7001,5.7329,5.7001,5.7247,114000.0
2010-09-16 10:50:00,6.97,6.98,6.97,6.98,42400.0,5.7247,5.7329,5.7247,5.7329,42400.0
2010-09-16 11:00:00,6.97,6.98,6.97,6.97,38400.0,5.7247,5.7329,5.7247,5.7247,38400.0
2010-09-16 11:10:00,6.97,6.97,6.97,6.97,45200.0,5.7247,5.7247,5.7247,5.7247,45200.0
2010-09-16 11:20:00,6.97,6.97,6.93,6.93,303200.0,5.7247,5.7247,5.6919,5.6919,303200.0
2010-09-16 11:30:00,6.93,6.93,6.92,6.92,122800.0,5.6919,5.6919,5.6836,5.6836,122800.0
2010-09-16 11:40:00,6.92,6.92,6.92,6.92,46400.0,5.6836,5.6836,5.6836,5.6836,46400.0
2010-09-16 11:50:00,6.92,6.92,6.91,6.91,46800.0,5.6836,5.6836,5.6754,5.6754,46800.0
2010-09-16 12:00:00,6.91,6.92,6.91,6.91,29600.0,5.6754,5.6836,5.6754,5.6754,29600.0
2010-09-16 12:10:00,6.91,6.92,6.91,6.92,109200.0,5.6754,5.6836,5.6754,5.6836,109200.0
2010-09-16 12:20:00,6.92,6.93,6.91,6.92,158400.0,5.6836,5.6919,5.6754,5.6836,158400.0
2010-09-16 12:30:00,6.92,6.92,6.9,6.92,102400.0,5.6836,5.6836,5.6672,5.6836,102400.0
2010-09-16 12:40:00,6.92,6.92,6.92,6.92,13600.0,5.6836,5.6836,5.6836,5.6836,13600.0
2010-09-16 12:50:00,6.93,6.93,6.92,6.92,94800.0,5.6919,5.6919,5.6836,5.6836,94800.0
2010-09-16 13:00:00,6.92,6.92,6.91,6.91,100400.0,5.6836,5.6836,5.6754,5.6754,100400.0
2010-09-16 13:10:00,6.91,6.91,6.88,6.89,174000.0,5.6754,5.6754,5.6508,5.659,174000.0
2010-09-16 13:20:00,6.89,6.89,6.88,6.88,112000.0,5.659,5.659,5.6508,5.6508,112000.0
2010-09-16 13:30:00,6.89,6.89,6.87,6.88,61600.0,5.659,5.659,5.6426,5.6508,61600.0
2010-09-16 13:40:00,6.88,6.89,6.88,6.88,39600.0,5.6508,5.659,5.6508,5.6508,39600.0
2010-09-16 13:50:00,6.88,6.89,6.88,6.88,125200.0,5.6508,5.659,5.6508,5.6508,125200.0
2010-09-16 14:00:00,6.88,6.88,6.88,6.88,115600.0,5.6508,5.6508,5.6508,5.6508,115600.0
2010-09-16 14:10:00,6.88,6.89,6.88,6.89,49600.0,5.6508,5.659,5.6508,5.659,49600.0
2010-09-16 14:20:00,6.89,6.9,6.88,6.89,98000.0,5.659,5.6672,5.6508,5.659,98000.0
2010-09-16 14:30:00,6.89,6.9,6.88,6.89,95600.0,5.659,5.6672,5.6508,5.659,95600.0
2010-09-16 14:40:00,6.89,6.9,6.89,6.9,180800.0,5.659,5.6672,5.659,5.6672,180800.0
2010-09-16 14:50:00,6.9,6.9,6.9,6.9,46800.0,5.6672,5.6672,5.6672,5.6672,46800.0
2010-09-16 15:00:00,6.9,6.9,6.89,6.9,104800.0,5.6672,5.6672,5.659,5.6672,104800.0
2010-09-16 15:10:00,6.9,6.92,6.9,6.92,156000.0,5.6672,5.6836,5.6672,5.6836,156000.0
2010-09-16 15:20:00,6.92,6.92,6.9,6.91,217600.0,5.6836,5.6836,5.6672,5.6754,217600.0
2010-09-16 15:30:00,6.91,6.92,6.89,6.9,368000.0,5.6754,5.6836,5.659,5.6672,368000.0
2010-09-16 15:40:00,6.9,6.9,6.89,6.89,546000.0,5.6672,5.6672,5.659,5.659,546000.0
2010-09-16 15:50:00,6.89,6.9,6.89,6.9,565200.0,5.659,5.6672,5.659,5.6672,565200.0
2010-09-17 09:30:00,6.92,6.93,6.88,6.93,1328000.0,5.6836,5.6919,5.6508,5.6919,1328000.0
2010-09-17 09:40:00,6.93,6.93,6.9,6.91,127200.0,5.6919,5.6919,5.6672,5.6754,127200.0
2010-09-17 09:50:00,6.91,6.91,6.87,6.88,116000.0,5.6754,5.6754,5.6426,5.6508,116000.0
2010-09-17 10:00:00,6.88,6.9,6.87,6.9,99200.0,5.6508,5.6672,5.6426,5.6672,99200.0
2010-09-17 10:10:00,6.9,6.91,6.89,6.9,70400.0,5.6672,5.6754,5.659,5.6672,70400.0
2010-09-17 10:20:00,6.91,6.92,6.91,6.92,177200.0,5.6754,5.6836,5.6754,5.6836,177200.0
2010-09-17 10:30:00,6.92,6.92,6.91,6.92,89600.0,5.6836,5.6836,5.6754,5.6836,89600.0
2010-09-17 10:40:00,6.92,6.93,6.91,6.92,233200.0,5.6836,5.6919,5.6754,5.6836,233200.0
2010-09-17 10:50:00,6.92,6.93,6.92,6.93,47600.0,5.6836,5.6919,5.6836,5.6919,47600.0
2010-09-17 11:00:00,6.93,6.96,6.93,6.95,114800.0,5.6919,5.7165,5.6919,5.7083,114800.0
2010-09-17 11:10:00,6.95,6.96,6.95,6.96,64000.0,5.7083,5.7165,5.7083,5.7165,64000.0
2010-09-17 11:20:00,6.96,6.97,6.94,6.94,182400.0,5.7165,5.7247,5.7001,5.7001,182400.0
2010-09-17 11:30:00,6.94,6.94,6.91,6.92,170000.0,5.7001,5.7001,5.6754,5.6836,170000.0
2010-09-17 11:40:00,6.92,6.93,6.92,6.92,88400.0,5.6836,5.6919,5.6836,5.6836,88400.0
2010-09-17 11:50:00,6.92,6.94,6.92,6.93,73200.0,5.6836,5.7001,5.6836,5.6919,73200.0
2010-09-17 12:00:00,6.93,6.93,6.93,6.93,56800.0,5.6919,5.6919,5.6919,5.6919,56800.0
2010-09-17 12:10:00,6.93,6.93,6.93,6.93,94000.0,5.6919,5.6919,5.6919,5.6919,94000.0
2010-09-17 12:20:00,6.93,6.93,6.92,6.93,88000.0,5.6919,5.6919,5.6836,5.6919,88000.0
2010-09-17 12:30:00,6.93,6.93,6.93,6.93,112800.0,5.6919,5.6919,5.6919,5.6919,112800.0
2010-09-17 12:40:00,6.93,6.93,6.93,6.93,47600.0,5.6919,5.6919,5.6919,5.6919,47600.0
2010-09-17 12:50:00,6.93,6.93,6.91,6.91,169600.0,5.6919,5.6919,5.6754,5.6754,169600.0
2010-09-17 13:00:00,6.91,6.91,6.91,6.91,130000.0,5.6754,5.6754,5.6754,5.6754,130000.0
2010-09-17 13:10:00,6.91,6.91,6.9,6.9,110400.0,5.6754,5.6754,5.6672,5.6672,110400.0
2010-09-17 13:20:00,6.9,6.92,6.9,6.92,106000.0,5.6672,5.6836,5.6672,5.6836,106000.0
2010-09-17 13:30:00,6.92,6.93,6.92,6.93,91200.0,5.6836,5.6919,5.6836,5.6919,91200.0
2010-09-17 13:40:00,6.93,6.93,6.91,6.93,56800.0,5.6919,5.6919,5.6754,5.6919,56800.0
2010-09-17 13:50:00,6.93,6.93,6.93,6.93,43600.0,5.6919,5.6919,5.6919,5.6919,43600.0
2010-09-17 14:00:00,6.93,6.93,6.92,6.93,55600.0,5.6919,5.6919,5.6836,5.6919,55600.0
2010-09-17 14:10:00,6.93,6.94,6.93,6.93,52800.0,5.6919,5.7001,5.6919,5.6919,52800.0
2010-09-17 14:20:00,6.93,6.94,6.92,6.93,119600.0,5.6919,5.7001,5.6836,5.6919,119600.0
2010-09-17 14:30:00,6.93,6.94,6.93,6.94,109200.0,5.6919,5.7001,5.6919,5.7001,109200.0
2010-09-17 14:40:00,6.94,6.95,6.93,6.93,82800.0,5.7001,5.7083,5.6919,5.6919,82800.0
2010-09-17 14:50:00,6.93,6.94,6.93,6.93,65600.0,5.6919,5.7001,5.6919,5.6919,65600.0
2010-09-17 15:00:00,6.93,6.93,6.93,6.93,68400.0,5.6919,5.6919,5.6919,5.6919,68400.0
2010-09-17 15:10:00,6.93,6.93,6.92,6.93,167600.0,5.6919,5.6919,5.6836,5.6919,167600.0
2010-09-17 15:20:00,6.93,6.94,6.93,6.93,179600.0,5.6919,5.7001,5.6919,5.6919,179600.0
2010-09-17 15:30:00,6.93,6.95,6.93,6.93,235200.0,5.6919,5.7083,5.6919,5.6919,235200.0
2010-09-17 15:40:00,6.93,6.94,6.93,6.94,300800.0,5.6919,5.7001,5.6919,5.7001,300800.0
2010-09-17 15:50:00,6.94,6.94,6.92,6.93,774000.0,5.7001,5.7001,5.6836,5.6919,774000.0
2010-09-20 09:30:00,6.97,6.97,6.94,6.96,45600.0,5.7247,5.7247,5.7001,5.7165,45600.0
2010-09-20 09:40:00,6.95,6.96,6.93,6.93,46400.0,5.7083,5.7165,5.6919,5.6919,46400.0
2010-09-20 09:50:00,6.93,6.95,6.93,6.95,40000.0,5.6919,5.7083,5.6919,5.7083,40000.0
2010-09-20 10:00:00,6.95,7.0,6.93,6.99,160000.0,5.7083,5.7493,5.6919,5.7411,160000.0
2010-09-20 10:10:00,7.0,7.0,6.99,7.0,106400.0,5.7493,5.7493,5.7411,5.7493,106400.0
2010-09-20 10:20:00,7.0,7.0,6.99,6.99,94400.0,5.7493,5.7493,5.7411,5.7411,94400.0
2010-09-20 10:30:00,6.99,6.99,6.98,6.99,41200.0,5.7411,5.7411,5.7329,5.7411,41200.0
2010-09-20 10:40:00,6.99,6.99,6.98,6.99,70400.0,5.7411,5.7411,5.7329,5.7411,70400.0
2010-09-20 10:50:00,6.99,7.0,6.99,6.99,88000.0,5.7411,5.7493,5.7411,5.7411,88000.0
2010-09-20 11:00:00,6.99,7.0,6.99,6.99,164800.0,5.7411,5.7493,5.7411,5.7411,164800.0
2010-09-20 11:10:00,7.0,7.0,6.98,6.98,78800.0,5.7493,5.7493,5.7329,5.7329,78800.0
2010-09-20 11:20:00,6.98,6.99,6.98,6.98,25200.0,5.7329,5.7411,5.7329,5.7329,25200.0
2010-09-20 11:30:00,6.99,6.99,6.98,6.98,61600.0,5.7411,5.7411,5.7329,5.7329,61600.0
2010-09-20 11:40:00,6.99,6.99,6.98,6.99,46000.0,5.7411,5.7411,5.7329,5.7411,46000.0
2010-09-20 11:50:00,6.99,6.99,6.97,6.98,76400.0,5.7411,5.7411,5.7247,5.7329,76400.0
2010-09-20 12:00:00,6.98,6.98,6.97,6.97,75200.0,5.7329,5.7329,5.7247,5.7247,75200.0
2010-09-20 12:10:00,6.97,6.98,6.97,6.97,50400.0,5.7247,5.7329,5.7247,5.7247,50400.0
2010-09-20 12:20:00,6.97,6.98,6.97,6.97,53200.0,5.7247,5.7329,5.7247,5.7247,53200.0
2010-09-20 12:30:00,6.97,6.99,6.97,6.99,78000.0,5.7247,5.7411,5.7247,5.7411,78000.0
2010-09-20 12:40:00,6.99,7.0,6.99,7.0,48800.0,5.7411,5.7493,5.7411,5.7493,48800.0
2010-09-20 12:50:00,7.0,7.0,6.99,7.0,116000.0,5.7493,5.7493,5.7411,5.7493,116000.0
2010-09-20 13:00:00,7.0,7.0,6.99,7.0,32400.0,5.7493,5.7493,5.7411,5.7493,32400.0
2010-09-20 13:10:00,7.0,7.0,6.99,6.99,56800.0,5.7493,5.7493,5.7411,5.7411,56800.0
2010-09-20 13:20:00,6.99,6.99,6.98,6.98,62400.0,5.7411,5.7411,5.7329,5.7329,62400.0
2010-09-20 13:30:00,6.98,6.99,6.98,6.99,102400.0,5.7329,5.7411,5.7329,5.7411,102400.0
2010-09-20 13:40:00,6.99,7.0,6.99,6.99,51600.0,5.7411,5.7493,5.7411,5.7411,51600.0
2010-09-20 13:50:00,6.99,7.0,6.99,6.99,51200.0,5.7411,5.7493,5.7411,5.7411,51200.0
2010-09-20 14:00:00,6.99,7.0,6.99,6.99,37200.0,5.7411,5.7493,5.7411,5.7411,37200.0
2010-09-20 14:10:00,6.99,7.0,6.99,7.0,78400.0,5.7411,5.7493,5.7411,5.7493,78400.0
2010-09-20 14:20:00,7.0,7.01,6.99,7.0,246000.0,5.7493,5.7576,5.7411,5.7493,246000.0
2010-09-20 14:30:00,7.0,7.01,7.0,7.0,97200.0,5.7493,5.7576,5.7493,5.7493,97200.0
2010-09-20 14:40:00,7.0,7.01,6.99,6.99,73200.0,5.7493,5.7576,5.7411,5.7411,73200.0
2010-09-20 14:50:00,6.99,7.01,6.99,7.0,108000.0,5.7411,5.7576,5.7411,5.7493,108000.0
2010-09-20 15:00:00,7.0,7.01,6.99,7.0,184800.0,5.7493,5.7576,5.7411,5.7493,184800.0
2010-09-20 15:10:00,7.0,7.02,7.0,7.01,603200.0,5.7493,5.7658,5.7493,5.7576,603200.0
2010-09-20 15:20:00,7.01,7.02,7.01,7.02,385200.0,5.7576,5.7658,5.7576,5.7658,385200.0
2010-09-20 15:30:00,7.02,7.03,7.0,7.03,423200.0,5.7658,5.774,5.7493,5.774,423200.0
2010-09-20 15:40:00,7.03,7.04,7.03,7.03,382800.0,5.774,5.7822,5.774,5.774,382800.0
2010-09-20 15:50:00,7.04,7.04,7.02,7.03,982800.0,5.7822,5.7822,5.7658,5.774,982800.0
2010-09-21 09:30:00,7.07,7.07,6.99,7.0,162800.0,5.8068,5.8068,5.7411,5.7493,162800.0
2010-09-21 09:40:00,7.0,7.02,6.99,7.02,66000.0,5.7493,5.7658,5.7411,5.7658,66000.0
2010-09-21 09:50:00,7.01,7.02,7.0,7.0,98400.0,5.7576,5.7658,5.7493,5.7493,98400.0
2010-09-21 10:00:00,7.0,7.01,6.99,6.99,121600.0,5.7493,5.7576,5.7411,5.7411,121600.0
2010-09-21 10:10:00,6.99,7.0,6.99,6.99,121600.0,5.7411,5.7493,5.7411,5.7411,121600.0
2010-09-21 10:20:00,7.0,7.0,6.99,6.99,104000.0,5.7493,5.7493,5.7411,5.7411,104000.0
2010-09-21 10:30:00,6.99,7.0,6.98,6.98,207600.0,5.7411,5.7493,5.7329,5.7329,207600.0
2010-09-21 10:40:00,6.98,6.98,6.97,6.98,85200.0,5.7329,5.7329,5.7247,5.7329,85200.0
2010-09-21 10:50:00,6.98,6.99,6.97,6.98,114800.0,5.7329,5.7411,5.7247,5.7329,114800.0
2010-09-21 11:00:00,6.98,7.0,6.97,7.0,108000.0,5.7329,5.7493,5.7247,5.7493,108000.0
2010-09-21 11:10:00,7.0,7.01,7.0,7.0,183200.0,5.7493,5.7576,5.7493,5.7493,183200.0
2010-09-21 11:20:00,7.0,7.0,6.99,6.99,80800.0,5.7493,5.7493,5.7411,5.7411,80800.0
2010-09-21 11:30:00,6.99,7.0,6.99,7.0,110000.0,5.7411,5.7493,5.7411,5.7493,110000.0
2010-09-21 11:40:00,7.0,7.0,7.0,7.0,38400.0,5.7493,5.7493,5.7493,5.7493,38400.0
2010-09-21 11:50:00,7.0,7.0,7.0,7.0,73600.0,5.7493,5.7493,5.7493,5.7493,73600.0
2010-09-21 12:00:00,7.0,7.01,7.0,7.0,62800.0,5.7493,5.7576,5.7493,5.7493,62800.0
2010-09-21 12:10:00,7.0,7.01,7.0,7.01,48000.0,5.7493,5.7576,5.7493,5.7576,48000.0
2010-09-21 12:20:00,7.01,7.01,7.0,7.0,16000.0,5.7576,5.7576,5.7493,5.7493,16000.0
2010-09-21 12:30:00,7.0,7.01,7.0,7.01,88800.0,5.7493,5.7576,5.7493,5.7576,88800.0
2010-09-21 12:40:00,7.01,7.01,7.0,7.01,72000.0,5.7576,5.7576,5.7493,5.7576,72000.0
2010-09-21 12:50:00,7.01,7.01,7.0,7.0,119600.0,5.7576,5.7576,5.7493,5.7493,119600.0
2010-09-21 13:00:00,7.0,7.0,6.98,6.99,67600.0,5.7493,5.7493,5.7329,5.7411,67600.0
2010-09-21 13:10:00,6.99,6.99,6.98,6.99,71200.0,5.7411,5.7411,5.7329,5.7411,71200.0
2010-09-21 13:20:00,6.99,6.99,6.98,6.98,66000.0,5.7411,5.7411,5.7329,5.7329,66000.0
2010-09-21 13:30:00,6.98,6.98,6.97,6.97,50800.0,5.7329,5.7329,5.7247,5.7247,50800.0
2010-09-21 13:40:00,6.97,6.98,6.97,6.97,37600.0,5.7247,5.7329,5.7247,5.7247,37600.0
2010-09-21 13:50:00,6.97,6.98,6.97,6.98,40400.0,5.7247,5.7329,5.7247,5.7329,40400.0
2010-09-21 14:00:00,6.98,7.0,6.98,6.99,34000.0,5.7329,5.7493,5.7329,5.7411,34000.0
2010-09-21 14:10:00,6.99,7.01,6.94,7.0,240400.0,5.7411,5.7576,5.7001,5.7493,240400.0
2010-09-21 14:20:00,7.0,7.01,6.98,6.99,346800.0,5.7493,5.7576,5.7329,5.7411,346800.0
2010-09-21 14:30:00,6.99,7.02,6.98,7.02,336400.0,5.7411,5.7658,5.7329,5.7658,336400.0
2010-09-21 14:40:00,7.02,7.03,7.02,7.02,409600.0,5.7658,5.774,5.7658,5.7658,409600.0
2010-09-21 14:50:00,7.02,7.02,6.99,7.02,232400.0,5.7658,5.7658,5.7411,5.7658,232400.0
2010-09-21 15:00:00,7.02,7.03,7.01,7.02,200800.0,5.7658,5.774,5.7576,5.7658,200800.0
2010-09-21 15:10:00,7.02,7.02,7.0,7.0,409600.0,5.7658,5.7658,5.7493,5.7493,409600.0
2010-09-21 15:20:00,7.0,7.0,6.98,6.99,323200.0,5.7493,5.7493,5.7329,5.7411,323200.0
2010-09-21 15:30:00,6.99,6.99,6.95,6.98,351600.0,5.7411,5.7411,5.7083,5.7329,351600.0
2010-09-21 15:40:00,6.98,6.99,6.97,6.98,302400.0,5.7329,5.7411,5.7247,5.7329,302400.0
2010-09-21 15:50:00,6.98,6.98,6.97,6.97,653600.0,5.7329,5.7329,5.7247,5.7247,653600.0
2010-09-22 09:30:00,7.01,7.06,6.94,6.95,576800.0,5.7576,5.7986,5.7001,5.7083,576800.0
2010-09-22 09:40:00,6.94,6.97,6.9,6.96,367600.0,5.7001,5.7247,5.6672,5.7165,367600.0
2010-09-22 09:50:00,6.96,6.96,6.89,6.9,316000.0,5.7165,5.7165,5.659,5.6672,316000.0
2010-09-22 10:00:00,6.89,6.9,6.82,6.83,410400.0,5.659,5.6672,5.6015,5.6097,410400.0
2010-09-22 10:10:00,6.83,6.86,6.82,6.85,441600.0,5.6097,5.6344,5.6015,5.6261,441600.0
2010-09-22 10:20:00,6.85,6.87,6.85,6.87,324800.0,5.6261,5.6426,5.6261,5.6426,324800.0
2010-09-22 10:30:00,6.87,6.87,6.82,6.83,328400.0,5.6426,5.6426,5.6015,5.6097,328400.0
2010-09-22 10:40:00,6.83,6.84,6.83,6.83,180400.0,5.6097,5.6179,5.6097,5.6097,180400.0
2010-09-22 10:50:00,6.83,6.83,6.81,6.81,153600.0,5.6097,5.6097,5.5933,5.5933,153600.0
2010-09-22 11:00:00,6.81,6.82,6.78,6.79,236400.0,5.5933,5.6015,5.5687,5.5769,236400.0
2010-09-22 11:10:00,6.79,6.79,6.77,6.79,251200.0,5.5769,5.5769,5.5604,5.5769,251200.0
2010-09-22 11:20:00,6.79,6.79,6.78,6.79,147200.0,5.5769,5.5769,5.5687,5.5769,147200.0
2010-09-22 11:30:00,6.79,6.8,6.78,6.79,162400.0,5.5769,5.5851,5.5687,5.5769,162400.0
2010-09-22 11:40:00,6.79,6.79,6.77,6.77,111200.0,5.5769,5.5769,5.5604,5.5604,111200.0
2010-09-22 11:50:00,6.77,6.78,6.76,6.78,128000.0,5.5604,5.5687,5.5522,5.5687,128000.0
2010-09-22 12:00:00,6.78,6.79,6.76,6.77,147200.0,5.5687,5.5769,5.5522,5.5604,147200.0
2010-09-22 12:10:00,6.77,6.79,6.77,6.79,180400.0,5.5604,5.5769,5.5604,5.5769,180400.0
2010-09-22 12:20:00,6.79,6.8,6.79,6.8,108400.0,5.5769,5.5851,5.5769,5.5851,108400.0
2010-09-22 12:30:00,6.8,6.8,6.76,6.76,129200.0,5.5851,5.5851,5.5522,5.5522,129200.0
2010-09-22 12:40:00,6.76,6.77,6.76,6.76,89600.0,5.5522,5.5604,5.5522,5.5522,89600.0
2010-09-22 12:50:00,6.76,6.77,6.74,6.74,182400.0,5.5522,5.5604,5.5358,5.5358,182400.0
2010-09-22 13:00:00,6.75,6.75,6.73,6.74,163600.0,5.544,5.544,5.5276,5.5358,163600.0
2010-09-22 13:10:00,6.75,6.75,6.74,6.75,107600.0,5.544,5.544,5.5358,5.544,107600.0
2010-09-22 13:20:00,6.75,6.77,6.75,6.76,126000.0,5.544,5.5604,5.544,5.5522,126000.0
2010-09-22 13:30:00,6.76,6.77,6.76,6.77,47600.0,5.5522,5.5604,5.5522,5.5604,47600.0
2010-09-22 13:40:00,6.77,6.78,6.76,6.77,106800.0,5.5604,5.5687,5.5522,5.5604,106800.0
2010-09-22 13:50:00,6.77,6.79,6.77,6.78,62400.0,5.5604,5.5769,5.5604,5.5687,62400.0
2010-09-22 14:00:00,6.78,6.79,6.78,6.79,123600.0,5.5687,5.5769,5.5687,5.5769,123600.0
2010-09-22 14:10:00,6.79,6.8,6.79,6.8,115200.0,5.5769,5.5851,5.5769,5.5851,115200.0
2010-09-22 14:20:00,6.8,6.82,6.8,6.82,115200.0,5.5851,5.6015,5.5851,5.6015,115200.0
2010-09-22 14:30:00,6.82,6.83,6.81,6.81,311200.0,5.6015,5.6097,5.5933,5.5933,311200.0
2010-09-22 14:40:00,6.81,6.81,6.81,6.81,148000.0,5.5933,5.5933,5.5933,5.5933,148000.0
2010-09-22 14:50:00,6.81,6.82,6.81,6.82,141600.0,5.5933,5.6015,5.5933,5.6015,141600.0
2010-09-22 15:00:00,6.82,6.82,6.81,6.81,317600.0,5.6015,5.6015,5.5933,5.5933,317600.0
2010-09-22 15:10:00,6.81,6.84,6.81,6.83,265600.0,5.5933,5.6179,5.5933,5.6097,265600.0
2010-09-22 15:20:00,6.83,6.83,6.82,6.83,241600.0,5.6097,5.6097,5.6015,5.6097,241600.0
2010-09-22 15:30:00,6.83,6.84,6.82,6.83,370000.0,5.6097,5.6179,5.6015,5.6097,370000.0
2010-09-22 15:40:00,6.83,6.84,6.82,6.82,398000.0,5.6097,5.6179,5.6015,5.6015,398000.0
2010-09-22 15:50:00,6.82,6.85,6.82,6.85,1105200.0,5.6015,5.6261,5.6015,5.6261,1105200.0
2010-09-23 09:30:00,6.79,6.81,6.74,6.76,233600.0,5.5769,5.5933,5.5358,5.5522,233600.0
2010-09-23 09:40:00,6.76,6.81,6.76,6.81,145200.0,5.5522,5.5933,5.5522,5.5933,145200.0
2010-09-23 09:50:00,6.81,6.83,6.81,6.83,54800.0,5.5933,5.6097,5.5933,5.6097,54800.0
2010-09-23 10:00:00,6.83,6.88,6.83,6.88,113200.0,5.6097,5.6508,5.6097,5.6508,113200.0
2010-09-23 10:10:00,6.88,6.88,6.86,6.86,138800.0,5.6508,5.6508,5.6344,5.6344,138800.0
2010-09-23 10:20:00,6.86,6.87,6.86,6.86,97600.0,5.6344,5.6426,5.6344,5.6344,97600.0
2010-09-23 10:30:00,6.86,6.87,6.86,6.87,104400.0,5.6344,5.6426,5.6344,5.6426,104400.0
2010-09-23 10:40:00,6.87,6.88,6.86,6.87,113200.0,5.6426,5.6508,5.6344,5.6426,113200.0
2010-09-23 10:50:00,6.87,6.87,6.87,6.87,67200.0,5.6426,5.6426,5.6426,5.6426,67200.0
2010-09-23 11:00:00,6.87,6.89,6.87,6.88,143200.0,5.6426,5.659,5.6426,5.6508,143200.0
2010-09-23 11:10:00,6.88,6.9,6.87,6.9,84400.0,5.6508,5.6672,5.6426,5.6672,84400.0
2010-09-23 11:20:00,6.9,6.91,6.9,6.91,79600.0,5.6672,5.6754,5.6672,5.6754,79600.0
2010-09-23 11:30:00,6.91,6.92,6.91,6.92,74000.0,5.6754,5.6836,5.6754,5.6836,74000.0
2010-09-23 11:40:00,6.92,6.92,6.92,6.92,38400.0,5.6836,5.6836,5.6836,5.6836,38400.0
2010-09-23 11:50:00,6.92,6.93,6.92,6.92,69200.0,5.6836,5.6919,5.6836,5.6836,69200.0
2010-09-23 12:00:00,6.92,6.93,6.91,6.93,94800.0,5.6836,5.6919,5.6754,5.6919,94800.0
2010-09-23 12:10:00,6.93,6.94,6.93,6.94,165600.0,5.6919,5.7001,5.6919,5.7001,165600.0
2010-09-23 12:20:00,6.94,6.94,6.92,6.92,72000.0,5.7001,5.7001,5.6836,5.6836,72000.0
2010-09-23 12:30:00,6.92,6.92,6.91,6.91,53600.0,5.6836,5.6836,5.6754,5.6754,53600.0
2010-09-23 12:40:00,6.91,6.91,6.9,6.9,68000.0,5.6754,5.6754,5.6672,5.6672,68000.0
2010-09-23 12:50:00,6.9,6.91,6.9,6.9,66000.0,5.6672,5.6754,5.6672,5.6672,66000.0
2010-09-23 13:00:00,6.9,6.9,6.9,6.9,51600.0,5.6672,5.6672,5.6672,5.6672,51600.0
2010-09-23 13:10:00,6.9,6.9,6.9,6.9,52000.0,5.6672,5.6672,5.6672,5.6672,52000.0
2010-09-23 13:20:00,6.9,6.9,6.9,6.9,34400.0,5.6672,5.6672,5.6672,5.6672,34400.0
2010-09-23 13:30:00,6.9,6.9,6.89,6.89,52000.0,5.6672,5.6672,5.659,5.659,52000.0
2010-09-23 13:40:00,6.88,6.88,6.86,6.86,99600.0,5.6508,5.6508,5.6344,5.6344,99600.0
2010-09-23 13:50:00,6.86,6.86,6.86,6.86,163200.0,5.6344,5.6344,5.6344,5.6344,163200.0
2010-09-23 14:00:00,6.86,6.86,6.85,6.86,120400.0,5.6344,5.6344,5.6261,5.6344,120400.0
2010-09-23 14:10:00,6.86,6.86,6.85,6.85,63200.0,5.6344,5.6344,5.6261,5.6261,63200.0
2010-09-23 14:20:00,6.85,6.86,6.85,6.85,77600.0,5.6261,5.6344,5.6261,5.6261,77600.0
2010-09-23 14:30:00,6.85,6.85,6.84,6.84,63600.0,5.6261,5.6261,5.6179,5.6179,63600.0
2010-09-23 14:40:00,6.84,6.84,6.82,6.82,109600.0,5.6179,5.6179,5.6015,5.6015,109600.0
2010-09-23 14:50:00,6.82,6.82,6.81,6.81,193200.0,5.6015,5.6015,5.5933,5.5933,193200.0
2010-09-23 15:00:00,6.81,6.81,6.8,6.8,117600.0,5.5933,5.5933,5.5851,5.5851,117600.0
2010-09-23 15:10:00,6.8,6.8,6.78,6.8,372000.0,5.5851,5.5851,5.5687,5.5851,372000.0
2010-09-23 15:20:00,6.8,6.8,6.77,6.77,260000.0,5.5851,5.5851,5.5604,5.5604,260000.0
2010-09-23 15:30:00,6.77,6.78,6.76,6.77,399600.0,5.5604,5.5687,5.5522,5.5604,399600.0
2010-09-23 15:40:00,6.77,6.77,6.76,6.77,270800.0,5.5604,5.5604,5.5522,5.5604,270800.0
2010-09-23 15:50:00,6.77,6.79,6.77,6.79,740800.0,5.5604,5.5769,5.5604,5.5769,740800.0
2010-09-24 09:30:00,6.83,6.88,6.82,6.86,284400.0,5.6097,5.6508,5.6015,5.6344,284400.0
2010-09-24 09:40:00,6.86,6.86,6.84,6.84,218000.0,5.6344,5.6344,5.6179,5.6179,218000.0
2010-09-24 09:50:00,6.84,6.84,6.82,6.83,168000.0,5.6179,5.6179,5.6015,5.6097,168000.0
2010-09-24 10:00:00,6.83,6.85,6.81,6.85,312400.0,5.6097,5.6261,5.5933,5.6261,312400.0
2010-09-24 10:10:00,6.85,6.86,6.84,6.86,125200.0,5.6261,5.6344,5.6179,5.6344,125200.0
2010-09-24 10:20:00,6.86,6.88,6.86,6.88,94000.0,5.6344,5.6508,5.6344,5.6508,94000.0
2010-09-24 10:30:00,6.88,6.89,6.88,6.88,43200.0,5.6508,5.659,5.6508,5.6508,43200.0
2010-09-24 10:40:00,6.89,6.9,6.89,6.89,113600.0,5.659,5.6672,5.659,5.659,113600.0
2010-09-24 10:50:00,6.89,6.89,6.87,6.87,36800.0,5.659,5.659,5.6426,5.6426,36800.0
2010-09-24 11:00:00,6.87,6.89,6.87,6.89,126000.0,5.6426,5.659,5.6426,5.659,126000.0
2010-09-24 11:10:00,6.89,6.9,6.88,6.9,111600.0,5.659,5.6672,5.6508,5.6672,111600.0
2010-09-24 11:20:00,6.9,6.91,6.9,6.9,44000.0,5.6672,5.6754,5.6672,5.6672,44000.0
2010-09-24 11:30:00,6.9,6.91,6.9,6.91,76800.0,5.6672,5.6754,5.6672,5.6754,76800.0
2010-09-24 11:40:00,6.91,6.91,6.89,6.9,62400.0,5.6754,5.6754,5.659,5.6672,62400.0
2010-09-24 11:50:00,6.9,6.91,6.9,6.91,78400.0,5.6672,5.6754,5.6672,5.6754,78400.0
2010-09-24 12:00:00,6.91,6.91,6.9,6.91,71200.0,5.6754,5.6754,5.6672,5.6754,71200.0
2010-09-24 12:10:00,6.91,6.91,6.91,6.91,30000.0,5.6754,5.6754,5.6754,5.6754,30000.0
2010-09-24 12:20:00,6.91,6.91,6.9,6.91,39600.0,5.6754,5.6754,5.6672,5.6754,39600.0
2010-09-24 12:30:00,6.91,6.91,6.91,6.91,265200.0,5.6754,5.6754,5.6754,5.6754,265200.0
2010-09-24 12:40:00,6.91,6.93,6.91,6.93,108000.0,5.6754,5.6919,5.6754,5.6919,108000.0
2010-09-24 12:50:00,6.93,6.93,6.93,6.93,44800.0,5.6919,5.6919,5.6919,5.6919,44800.0
2010-09-24 13:00:00,6.93,6.94,6.91,6.91,164800.0,5.6919,5.7001,5.6754,5.6754,164800.0
2010-09-24 13:10:00,6.91,6.92,6.9,6.9,168400.0,5.6754,5.6836,5.6672,5.6672,168400.0
2010-09-24 13:20:00,6.9,6.91,6.9,6.91,50400.0,5.6672,5.6754,5.6672,5.6754,50400.0
2010-09-24 13:30:00,6.91,6.92,6.91,6.92,95200.0,5.6754,5.6836,5.6754,5.6836,95200.0
2010-09-24 13:40:00,6.92,6.92,6.9,6.9,75600.0,5.6836,5.6836,5.6672,5.6672,75600.0
2010-09-24 13:50:00,6.9,6.91,6.9,6.9,56400.0,5.6672,5.6754,5.6672,5.6672,56400.0
2010-09-24 14:00:00,6.9,6.9,6.89,6.9,45200.0,5.6672,5.6672,5.659,5.6672,45200.0
2010-09-24 14:10:00,6.89,6.9,6.89,6.9,66400.0,5.659,5.6672,5.659,5.6672,66400.0
2010-09-24 14:20:00,6.9,6.92,6.9,6.91,97200.0,5.6672,5.6836,5.6672,5.6754,97200.0
2010-09-24 14:30:00,6.91,6.93,6.91,6.93,66800.0,5.6754,5.6919,5.6754,5.6919,66800.0
2010-09-24 14:40:00,6.93,6.93,6.92,6.92,154400.0,5.6919,5.6919,5.6836,5.6836,154400.0
2010-09-24 14:50:00,6.93,6.93,6.92,6.92,91200.0,5.6919,5.6919,5.6836,5.6836,91200.0
2010-09-24 15:00:00,6.92,6.92,6.91,6.92,105200.0,5.6836,5.6836,5.6754,5.6836,105200.0
2010-09-24 15:10:00,6.92,6.93,6.92,6.93,285200.0,5.6836,5.6919,5.6836,5.6919,285200.0
2010-09-24 15:20:00,6.93,6.94,6.93,6.93,152000.0,5.6919,5.7001,5.6919,5.6919,152000.0
2010-09-24 15:30:00,6.93,6.94,6.93,6.94,181200.0,5.6919,5.7001,5.6919,5.7001,181200.0
2010-09-24 15:40:00,6.94,6.95,6.92,6.94,306400.0,5.7001,5.7083,5.6836,5.7001,306400.0
2010-09-24 15:50:00,6.94,6.94,6.93,6.93,446400.0,5.7001,5.7001,5.6919,5.6919,446400.0
2010-09-27 09:30:00,6.92,6.92,6.87,6.88,52800.0,5.6836,5.6836,5.6426,5.6508,52800.0
2010-09-27 09:40:00,6.87,6.89,6.86,6.88,67600.0,5.6426,5.659,5.6344,5.6508,67600.0
2010-09-27 09:50:00,6.88,6.89,6.87,6.87,44000.0,5.6508,5.659,5.6426,5.6426,44000.0
2010-09-27 10:00:00,6.87,6.87,6.86,6.87,69600.0,5.6426,5.6426,5.6344,5.6426,69600.0
2010-09-27 10:10:00,6.87,6.87,6.84,6.85,70000.0,5.6426,5.6426,5.6179,5.6261,70000.0
2010-09-27 10:20:00,6.85,6.87,6.84,6.87,40400.0,5.6261,5.6426,5.6179,5.6426,40400.0
2010-09-27 10:30:00,6.87,6.87,6.85,6.86,43600.0,5.6426,5.6426,5.6261,5.6344,43600.0
2010-09-27 10:40:00,6.86,6.87,6.85,6.85,45600.0,5.6344,5.6426,5.6261,5.6261,45600.0
2010-09-27 10:50:00,6.85,6.86,6.84,6.86,47200.0,5.6261,5.6344,5.6179,5.6344,47200.0
2010-09-27 11:00:00,6.86,6.86,6.83,6.84,69200.0,5.6344,5.6344,5.6097,5.6179,69200.0
2010-09-27 11:10:00,6.84,6.84,6.82,6.83,120400.0,5.6179,5.6179,5.6015,5.6097,120400.0
2010-09-27 11:20:00,6.83,6.84,6.83,6.84,54000.0,5.6097,5.6179,5.6097,5.6179,54000.0
2010-09-27 11:30:00,6.84,6.85,6.83,6.83,64400.0,5.6179,5.6261,5.6097,5.6097,64400.0
2010-09-27 11:40:00,6.83,6.84,6.83,6.84,62400.0,5.6097,5.6179,5.6097,5.6179,62400.0
2010-09-27 11:50:00,6.84,6.84,6.83,6.84,32000.0,5.6179,5.6179,5.6097,5.6179,32000.0
2010-09-27 12:00:00,6.84,6.85,6.84,6.84,40000.0,5.6179,5.6261,5.6179,5.6179,40000.0
2010-09-27 12:10:00,6.84,6.84,6.83,6.84,34400.0,5.6179,5.6179,5.6097,5.6179,34400.0
2010-09-27 12:20:00,6.84,6.84,6.83,6.84,42000.0,5.6179,5.6179,5.6097,5.6179,42000.0
2010-09-27 12:30:00,6.84,6.85,6.84,6.84,31200.0,5.6179,5.6261,5.6179,5.6179,31200.0
2010-09-27 12:40:00,6.85,6.85,6.84,6.85,38000.0,5.6261,5.6261,5.6179,5.6261,38000.0
2010-09-27 12:50:00,6.85,6.85,6.83,6.84,75200.0,5.6261,5.6261,5.6097,5.6179,75200.0
2010-09-27 13:00:00,6.84,6.84,6.83,6.83,80000.0,5.6179,5.6179,5.6097,5.6097,80000.0
2010-09-27 13:10:00,6.83,6.84,6.83,6.83,30800.0,5.6097,5.6179,5.6097,5.6097,30800.0
2010-09-27 13:20:00,6.83,6.84,6.83,6.84,40400.0,5.6097,5.6179,5.6097,5.6179,40400.0
2010-09-27 13:30:00,6.84,6.84,6.84,6.84,23600.0,5.6179,5.6179,5.6179,5.6179,23600.0
2010-09-27 13:40:00,6.84,6.86,6.84,6.86,92000.0,5.6179,5.6344,5.6179,5.6344,92000.0
2010-09-27 13:50:00,6.86,6.86,6.86,6.86,35600.0,5.6344,5.6344,5.6344,5.6344,35600.0
2010-09-27 14:00:00,6.86,6.86,6.85,6.86,37200.0,5.6344,5.6344,5.6261,5.6344,37200.0
2010-09-27 14:10:00,6.85,6.86,6.85,6.86,54000.0,5.6261,5.6344,5.6261,5.6344,54000.0
2010-09-27 14:20:00,6.86,6.87,6.86,6.87,32800.0,5.6344,5.6426,5.6344,5.6426,32800.0
2010-09-27 14:30:00,6.87,6.87,6.86,6.86,36400.0,5.6426,5.6426,5.6344,5.6344,36400.0
2010-09-27 14:40:00,6.86,6.86,6.85,6.85,85600.0,5.6344,5.6344,5.6261,5.6261,85600.0
2010-09-27 14:50:00,6.85,6.85,6.84,6.84,72800.0,5.6261,5.6261,5.6179,5.6179,72800.0
2010-09-27 15:00:00,6.84,6.85,6.84,6.85,74800.0,5.6179,5.6261,5.6179,5.6261,74800.0
2010-09-27 15:10:00,6.85,6.85,6.85,6.85,28400.0,5.6261,5.6261,5.6261,5.6261,28400.0
2010-09-27 15:20:00,6.85,6.85,6.84,6.84,351600.0,5.6261,5.6261,5.6179,5.6179,351600.0
2010-09-27 15:30:00,6.84,6.84,6.83,6.83,224000.0,5.6179,5.6179,5.6097,5.6097,224000.0
2010-09-27 15:40:00,6.83,6.84,6.82,6.83,152400.0,5.6097,5.6179,5.6015,5.6097,152400.0
2010-09-27 15:50:00,6.83,6.84,6.82,6.83,466400.0,5.6097,5.6179,5.6015,5.6097,466400.0
2010-09-28 09:30:00,6.86,6.92,6.83,6.84,209200.0,5.6344,5.6836,5.6097,5.6179,209200.0
2010-09-28 09:40:00,6.83,6.83,6.8,6.82,52800.0,5.6097,5.6097,5.5851,5.6015,52800.0
2010-09-28 09:50:00,6.81,6.82,6.79,6.8,36000.0,5.5933,5.6015,5.5769,5.5851,36000.0
2010-09-28 10:00:00,6.8,6.81,6.76,6.78,191200.0,5.5851,5.5933,5.5522,5.5687,191200.0
2010-09-28 10:10:00,6.77,6.8,6.77,6.79,59200.0,5.5604,5.5851,5.5604,5.5769,59200.0
2010-09-28 10:20:00,6.79,6.82,6.78,6.8,54400.0,5.5769,5.6015,5.5687,5.5851,54400.0
2010-09-28 10:30:00,6.8,6.82,6.8,6.81,49200.0,5.5851,5.6015,5.5851,5.5933,49200.0
2010-09-28 10:40:00,6.81,6.82,6.8,6.81,88400.0,5.5933,5.6015,5.5851,5.5933,88400.0
2010-09-28 10:50:00,6.81,6.83,6.81,6.82,55600.0,5.5933,5.6097,5.5933,5.6015,55600.0
2010-09-28 11:00:00,6.82,6.83,6.81,6.82,92400.0,5.6015,5.6097,5.5933,5.6015,92400.0
2010-09-28 11:10:00,6.82,6.84,6.82,6.83,90800.0,5.6015,5.6179,5.6015,5.6097,90800.0
2010-09-28 11:20:00,6.84,6.84,6.82,6.83,97600.0,5.6179,5.6179,5.6015,5.6097,97600.0
2010-09-28 11:30:00,6.83,6.85,6.83,6.84,78400.0,5.6097,5.6261,5.6097,5.6179,78400.0
2010-09-28 11:40:00,6.84,6.85,6.84,6.84,75200.0,5.6179,5.6261,5.6179,5.6179,75200.0
2010-09-28 11:50:00,6.84,6.85,6.84,6.84,64400.0,5.6179,5.6261,5.6179,5.6179,64400.0
2010-09-28 12:00:00,6.84,6.84,6.81,6.82,84000.0,5.6179,5.6179,5.5933,5.6015,84000.0
2010-09-28 12:10:00,6.82,6.83,6.82,6.82,134800.0,5.6015,5.6097,5.6015,5.6015,134800.0
2010-09-28 12:20:00,6.82,6.83,6.81,6.82,190400.0,5.6015,5.6097,5.5933,5.6015,190400.0
2010-09-28 12:30:00,6.82,6.82,6.81,6.82,76400.0,5.6015,5.6015,5.5933,5.6015,76400.0
2010-09-28 12:40:00,6.82,6.82,6.81,6.81,48000.0,5.6015,5.6015,5.5933,5.5933,48000.0
2010-09-28 12:50:00,6.81,6.82,6.81,6.81,72000.0,5.5933,5.6015,5.5933,5.5933,72000.0
2010-09-28 13:00:00,6.82,6.82,6.8,6.81,66000.0,5.6015,5.6015,5.5851,5.5933,66000.0
2010-09-28 13:10:00,6.81,6.82,6.81,6.82,51200.0,5.5933,5.6015,5.5933,5.6015,51200.0
2010-09-28 13:20:00,6.82,6.83,6.82,6.82,56400.0,5.6015,5.6097,5.6015,5.6015,56400.0
2010-09-28 13:30:00,6.82,6.83,6.82,6.83,99200.0,5.6015,5.6097,5.6015,5.6097,99200.0
2010-09-28 13:40:00,6.83,6.83,6.82,6.83,57600.0,5.6097,5.6097,5.6015,5.6097,57600.0
2010-09-28 13:50:00,6.83,6.86,6.83,6.86,127600.0,5.6097,5.6344,5.6097,5.6344,127600.0
2010-09-28 14:00:00,6.86,6.86,6.84,6.85,56400.0,5.6344,5.6344,5.6179,5.6261,56400.0
2010-09-28 14:10:00,6.85,6.86,6.85,6.85,64800.0,5.6261,5.6344,5.6261,5.6261,64800.0
2010-09-28 14:20:00,6.85,6.85,6.83,6.83,91200.0,5.6261,5.6261,5.6097,5.6097,91200.0
2010-09-28 14:30:00,6.83,6.84,6.82,6.83,108400.0,5.6097,5.6179,5.6015,5.6097,108400.0
2010-09-28 14:40:00,6.83,6.83,6.81,6.81,86000.0,5.6097,5.6097,5.5933,5.5933,86000.0
2010-09-28 14:50:00,6.81,6.82,6.8,6.82,94800.0,5.5933,5.6015,5.5851,5.6015,94800.0
2010-09-28 15:00:00,6.82,6.82,6.81,6.82,116000.0,5.6015,5.6015,5.5933,5.6015,116000.0
2010-09-28 15:10:00,6.82,6.84,6.82,6.84,156000.0,5.6015,5.6179,5.6015,5.6179,156000.0
2010-09-28 15:20:00,6.84,6.84,6.83,6.83,88400.0,5.6179,5.6179,5.6097,5.6097,88400.0
2010-09-28 15:30:00,6.83,6.85,6.83,6.85,243200.0,5.6097,5.6261,5.6097,5.6261,243200.0
2010-09-28 15:40:00,6.85,6.87,6.85,6.87,368400.0,5.6261,5.6426,5.6261,5.6426,368400.0
2010-09-28 15:50:00,6.87,6.88,6.87,6.87,539600.0,5.6426,5.6508,5.6426,5.6426,539600.0
2010-09-29 09:30:00,6.83,6.87,6.8,6.86,87200.0,5.6097,5.6426,5.5851,5.6344,87200.0
2010-09-29 09:40:00,6.86,6.87,6.85,6.85,44000.0,5.6344,5.6426,5.6261,5.6261,44000.0
2010-09-29 09:50:00,6.85,6.86,6.84,6.85,76400.0,5.6261,5.6344,5.6179,5.6261,76400.0
2010-09-29 10:00:00,6.85,6.87,6.84,6.87,107600.0,5.6261,5.6426,5.6179,5.6426,107600.0
2010-09-29 10:10:00,6.87,6.87,6.84,6.84,77600.0,5.6426,5.6426,5.6179,5.6179,77600.0
2010-09-29 10:20:00,6.84,6.84,6.81,6.83,99200.0,5.6179,5.6179,5.5933,5.6097,99200.0
2010-09-29 10:30:00,6.83,6.86,6.83,6.86,48400.0,5.6097,5.6344,5.6097,5.6344,48400.0
2010-09-29 10:40:00,6.86,6.86,6.84,6.85,69600.0,5.6344,5.6344,5.6179,5.6261,69600.0
2010-09-29 10:50:00,6.85,6.86,6.84,6.85,36800.0,5.6261,5.6344,5.6179,5.6261,36800.0
2010-09-29 11:00:00,6.85,6.87,6.85,6.86,76800.0,5.6261,5.6426,5.6261,5.6344,76800.0
2010-09-29 11:10:00,6.86,6.87,6.85,6.86,92400.0,5.6344,5.6426,5.6261,5.6344,92400.0
2010-09-29 11:20:00,6.86,6.87,6.86,6.87,80400.0,5.6344,5.6426,5.6344,5.6426,80400.0
2010-09-29 11:30:00,6.87,6.89,6.87,6.88,93200.0,5.6426,5.659,5.6426,5.6508,93200.0
2010-09-29 11:40:00,6.88,6.89,6.88,6.88,49200.0,5.6508,5.659,5.6508,5.6508,49200.0
2010-09-29 11:50:00,6.88,6.89,6.88,6.88,69600.0,5.6508,5.659,5.6508,5.6508,69600.0
2010-09-29 12:00:00,6.88,6.89,6.87,6.89,62000.0,5.6508,5.659,5.6426,5.659,62000.0
2010-09-29 12:10:00,6.89,6.89,6.89,6.89,36800.0,5.659,5.659,5.659,5.659,36800.0
2010-09-29 12:20:00,6.89,6.91,6.89,6.89,143600.0,5.659,5.6754,5.659,5.659,143600.0
2010-09-29 12:30:00,6.89,6.89,6.87,6.87,73200.0,5.659,5.659,5.6426,5.6426,73200.0
2010-09-29 12:40:00,6.87,6.88,6.87,6.87,47600.0,5.6426,5.6508,5.6426,5.6426,47600.0
2010-09-29 12:50:00,6.87,6.89,6.87,6.88,26800.0,5.6426,5.659,5.6426,5.6508,26800.0
2010-09-29 13:00:00,6.88,6.88,6.87,6.87,30400.0,5.6508,5.6508,5.6426,5.6426,30400.0
2010-09-29 13:10:00,6.87,6.88,6.86,6.86,28400.0,5.6426,5.6508,5.6344,5.6344,28400.0
2010-09-29 13:20:00,6.86,6.87,6.85,6.85,22400.0,5.6344,5.6426,5.6261,5.6261,22400.0
2010-09-29 13:30:00,6.86,6.86,6.84,6.85,62000.0,5.6344,5.6344,5.6179,5.6261,62000.0
2010-09-29 13:40:00,6.85,6.85,6.84,6.85,188400.0,5.6261,5.6261,5.6179,5.6261,188400.0
2010-09-29 13:50:00,6.85,6.87,6.85,6.86,82800.0,5.6261,5.6426,5.6261,5.6344,82800.0
2010-09-29 14:00:00,6.86,6.87,6.86,6.86,34800.0,5.6344,5.6426,5.6344,5.6344,34800.0
2010-09-29 14:10:00,6.86,6.87,6.86,6.87,76800.0,5.6344,5.6426,5.6344,5.6426,76800.0
2010-09-29 14:20:00,6.87,6.87,6.86,6.87,61600.0,5.6426,5.6426,5.6344,5.6426,61600.0
2010-09-29 14:30:00,6.87,6.87,6.87,6.87,61200.0,5.6426,5.6426,5.6426,5.6426,61200.0
2010-09-29 14:40:00,6.87,6.9,6.87,6.89,138800.0,5.6426,5.6672,5.6426,5.659,138800.0
2010-09-29 14:50:00,6.89,6.9,6.89,6.89,109200.0,5.659,5.6672,5.659,5.659,109200.0
2010-09-29 15:00:00,6.89,6.89,6.88,6.88,126800.0,5.659,5.659,5.6508,5.6508,126800.0
2010-09-29 15:10:00,6.88,6.88,6.85,6.86,223600.0,5.6508,5.6508,5.6261,5.6344,223600.0
2010-09-29 15:20:00,6.86,6.87,6.85,6.86,127600.0,5.6344,5.6426,5.6261,5.6344,127600.0
2010-09-29 15:30:00,6.86,6.86,6.84,6.85,170000.0,5.6344,5.6344,5.6179,5.6261,170000.0
2010-09-29 15:40:00,6.85,6.86,6.83,6.86,308800.0,5.6261,5.6344,5.6097,5.6344,308800.0
2010-09-29 15:50:00,6.86,6.86,6.85,6.86,493600.0,5.6344,5.6344,5.6261,5.6344,493600.0
2010-09-30 09:30:00,6.92,6.95,6.9,6.94,100400.0,5.6836,5.7083,5.6672,5.7001,100400.0
2010-09-30 09:40:00,6.94,7.01,6.93,7.0,310400.0,5.7001,5.7576,5.6919,5.7493,310400.0
2010-09-30 09:50:00,7.0,7.0,6.95,6.95,149200.0,5.7493,5.7493,5.7083,5.7083,149200.0
2010-09-30 10:00:00,6.95,6.95,6.93,6.94,84400.0,5.7083,5.7083,5.6919,5.7001,84400.0
2010-09-30 10:10:00,6.94,6.96,6.92,6.95,100800.0,5.7001,5.7165,5.6836,5.7083,100800.0
2010-09-30 10:20:00,6.95,6.95,6.93,6.94,64000.0,5.7083,5.7083,5.6919,5.7001,64000.0
2010-09-30 10:30:00,6.95,6.96,6.95,6.95,50400.0,5.7083,5.7165,5.7083,5.7083,50400.0
2010-09-30 10:40:00,6.95,6.95,6.93,6.93,66800.0,5.7083,5.7083,5.6919,5.6919,66800.0
2010-09-30 10:50:00,6.93,6.93,6.89,6.89,92800.0,5.6919,5.6919,5.659,5.659,92800.0
2010-09-30 11:00:00,6.89,6.9,6.88,6.88,171600.0,5.659,5.6672,5.6508,5.6508,171600.0
2010-09-30 11:10:00,6.88,6.9,6.88,6.9,109200.0,5.6508,5.6672,5.6508,5.6672,109200.0
2010-09-30 11:20:00,6.9,6.9,6.86,6.87,118000.0,5.6672,5.6672,5.6344,5.6426,118000.0
2010-09-30 11:30:00,6.87,6.87,6.84,6.85,142400.0,5.6426,5.6426,5.6179,5.6261,142400.0
2010-09-30 11:40:00,6.85,6.85,6.84,6.85,77600.0,5.6261,5.6261,5.6179,5.6261,77600.0
2010-09-30 11:50:00,6.85,6.85,6.83,6.84,116000.0,5.6261,5.6261,5.6097,5.6179,116000.0
2010-09-30 12:00:00,6.85,6.85,6.82,6.82,61600.0,5.6261,5.6261,5.6015,5.6015,61600.0
2010-09-30 12:10:00,6.83,6.83,6.82,6.83,30000.0,5.6097,5.6097,5.6015,5.6097,30000.0
2010-09-30 12:20:00,6.83,6.83,6.81,6.82,47200.0,5.6097,5.6097,5.5933,5.6015,47200.0
2010-09-30 12:30:00,6.82,6.84,6.82,6.84,54400.0,5.6015,5.6179,5.6015,5.6179,54400.0
2010-09-30 12:40:00,6.83,6.85,6.83,6.85,35600.0,5.6097,5.6261,5.6097,5.6261,35600.0
2010-09-30 12:50:00,6.85,6.86,6.85,6.86,42000.0,5.6261,5.6344,5.6261,5.6344,42000.0
2010-09-30 13:00:00,6.86,6.88,6.85,6.88,45600.0,5.6344,5.6508,5.6261,5.6508,45600.0
2010-09-30 13:10:00,6.88,6.89,6.88,6.89,40800.0,5.6508,5.659,5.6508,5.659,40800.0
2010-09-30 13:20:00,6.89,6.9,6.88,6.9,57200.0,5.659,5.6672,5.6508,5.6672,57200.0
2010-09-30 13:30:00,6.9,6.9,6.89,6.89,55600.0,5.6672,5.6672,5.659,5.659,55600.0
2010-09-30 13:40:00,6.89,6.89,6.88,6.88,37200.0,5.659,5.659,5.6508,5.6508,37200.0
2010-09-30 13:50:00,6.88,6.9,6.88,6.9,58800.0,5.6508,5.6672,5.6508,5.6672,58800.0
2010-09-30 14:00:00,6.9,6.9,6.89,6.9,40800.0,5.6672,5.6672,5.659,5.6672,40800.0
2010-09-30 14:10:00,6.9,6.9,6.88,6.89,125200.0,5.6672,5.6672,5.6508,5.659,125200.0
2010-09-30 14:20:00,6.89,6.9,6.89,6.89,93200.0,5.659,5.6672,5.659,5.659,93200.0
2010-09-30 14:30:00,6.9,6.91,6.89,6.9,66800.0,5.6672,5.6754,5.659,5.6672,66800.0
2010-09-30 14:40:00,6.9,6.92,6.9,6.91,86000.0,5.6672,5.6836,5.6672,5.6754,86000.0
2010-09-30 14:50:00,6.91,6.92,6.91,6.91,82800.0,5.6754,5.6836,5.6754,5.6754,82800.0
2010-09-30 15:00:00,6.91,6.92,6.91,6.92,108400.0,5.6754,5.6836,5.6754,5.6836,108400.0
2010-09-30 15:10:00,6.92,6.92,6.9,6.91,222000.0,5.6836,5.6836,5.6672,5.6754,222000.0
2010-09-30 15:20:00,6.91,6.92,6.91,6.92,132400.0,5.6754,5.6836,5.6754,5.6836,132400.0
2010-09-30 15:30:00,6.92,6.92,6.9,6.9,177600.0,5.6836,5.6836,5.6672,5.6672,177600.0
2010-09-30 15:40:00,6.9,6.91,6.89,6.9,171600.0,5.6672,5.6754,5.659,5.6672,171600.0
2010-09-30 15:50:00,6.9,6.91,6.89,6.89,363600.0,5.6672,5.6754,5.659,5.659,363600.0
2010-10-01 09:30:00,6.96,6.99,6.95,6.96,210400.0,5.7165,5.7411,5.7083,5.7165,210400.0
2010-10-01 09:40:00,6.96,6.98,6.95,6.97,106400.0,5.7165,5.7329,5.7083,5.7247,106400.0
2010-10-01 09:50:00,6.96,6.99,6.96,6.98,97200.0,5.7165,5.7411,5.7165,5.7329,97200.0
2010-10-01 10:00:00,6.98,6.99,6.93,6.95,159600.0,5.7329,5.7411,5.6919,5.7083,159600.0
2010-10-01 10:10:00,6.94,6.97,6.94,6.96,59600.0,5.7001,5.7247,5.7001,5.7165,59600.0
2010-10-01 10:20:00,6.96,6.96,6.9,6.91,91600.0,5.7165,5.7165,5.6672,5.6754,91600.0
2010-10-01 10:30:00,6.91,6.91,6.89,6.9,91600.0,5.6754,5.6754,5.659,5.6672,91600.0
2010-10-01 10:40:00,6.9,6.92,6.89,6.91,39600.0,5.6672,5.6836,5.659,5.6754,39600.0
2010-10-01 10:50:00,6.91,6.91,6.9,6.91,37600.0,5.6754,5.6754,5.6672,5.6754,37600.0
2010-10-01 11:00:00,6.9,6.91,6.89,6.9,87200.0,5.6672,5.6754,5.659,5.6672,87200.0
2010-10-01 11:10:00,6.9,6.9,6.89,6.9,69200.0,5.6672,5.6672,5.659,5.6672,69200.0
2010-10-01 11:20:00,6.89,6.9,6.88,6.89,69600.0,5.659,5.6672,5.6508,5.659,69600.0
2010-10-01 11:30:00,6.89,6.91,6.88,6.91,74000.0,5.659,5.6754,5.6508,5.6754,74000.0
2010-10-01 11:40:00,6.9,6.92,6.9,6.92,56000.0,5.6672,5.6836,5.6672,5.6836,56000.0
2010-10-01 11:50:00,6.92,6.92,6.91,6.92,71200.0,5.6836,5.6836,5.6754,5.6836,71200.0
2010-10-01 12:00:00,6.92,6.92,6.91,6.92,62000.0,5.6836,5.6836,5.6754,5.6836,62000.0
2010-10-01 12:10:00,6.91,6.92,6.91,6.92,103600.0,5.6754,5.6836,5.6754,5.6836,103600.0
2010-10-01 12:20:00,6.91,6.91,6.9,6.91,78800.0,5.6754,5.6754,5.6672,5.6754,78800.0
2010-10-01 12:30:00,6.91,6.91,6.89,6.89,63200.0,5.6754,5.6754,5.659,5.659,63200.0
2010-10-01 12:40:00,6.89,6.89,6.88,6.88,92000.0,5.659,5.659,5.6508,5.6508,92000.0
2010-10-01 12:50:00,6.89,6.89,6.88,6.88,20400.0,5.659,5.659,5.6508,5.6508,20400.0
2010-10-01 13:00:00,6.88,6.9,6.88,6.9,85600.0,5.6508,5.6672,5.6508,5.6672,85600.0
2010-10-01 13:10:00,6.9,6.92,6.9,6.91,49600.0,5.6672,5.6836,5.6672,5.6754,49600.0
2010-10-01 13:20:00,6.91,6.91,6.9,6.9,85200.0,5.6754,5.6754,5.6672,5.6672,85200.0
2010-10-01 13:30:00,6.9,6.9,6.89,6.89,32400.0,5.6672,5.6672,5.659,5.659,32400.0
2010-10-01 13:40:00,6.89,6.89,6.87,6.87,43200.0,5.659,5.659,5.6426,5.6426,43200.0
2010-10-01 13:50:00,6.88,6.88,6.87,6.87,18800.0,5.6508,5.6508,5.6426,5.6426,18800.0
2010-10-01 14:00:00,6.88,6.88,6.87,6.88,81600.0,5.6508,5.6508,5.6426,5.6508,81600.0
2010-10-01 14:10:00,6.88,6.88,6.88,6.88,95600.0,5.6508,5.6508,5.6508,5.6508,95600.0
2010-10-01 14:20:00,6.88,6.89,6.87,6.88,110800.0,5.6508,5.659,5.6426,5.6508,110800.0
2010-10-01 14:30:00,6.88,6.89,6.88,6.88,101200.0,5.6508,5.659,5.6508,5.6508,101200.0
2010-10-01 14:40:00,6.88,6.89,6.88,6.89,52000.0,5.6508,5.659,5.6508,5.659,52000.0
2010-10-01 14:50:00,6.89,6.9,6.89,6.89,90000.0,5.659,5.6672,5.659,5.659,90000.0
2010-10-01 15:00:00,6.89,6.91,6.89,6.9,111200.0,5.659,5.6754,5.659,5.6672,111200.0
2010-10-01 15:10:00,6.9,6.91,6.89,6.89,86400.0,5.6672,5.6754,5.659,5.659,86400.0
2010-10-01 15:20:00,6.89,6.9,6.88,6.88,97200.0,5.659,5.6672,5.6508,5.6508,97200.0
2010-10-01 15:30:00,6.88,6.89,6.88,6.88,127600.0,5.6508,5.659,5.6508,5.6508,127600.0
2010-10-01 15:40:00,6.88,6.89,6.87,6.88,660000.0,5.6508,5.659,5.6426,5.6508,660000.0
2010-10-01 15:50:00,6.88,6.88,6.87,6.87,524400.0,5.6508,5.6508,5.6426,5.6426,524400.0
2010-10-04 09:30:00,6.86,6.9,6.85,6.89,141600.0,5.6344,5.6672,5.6261,5.659,141600.0
2010-10-04 09:40:00,6.89,6.91,6.87,6.9,79200.0,5.659,5.6754,5.6426,5.6672,79200.0
2010-10-04 09:50:00,6.9,6.9,6.87,6.87,101200.0,5.6672,5.6672,5.6426,5.6426,101200.0
2010-10-04 10:00:00,6.87,6.88,6.85,6.88,137600.0,5.6426,5.6508,5.6261,5.6508,137600.0
2010-10-04 10:10:00,6.88,6.89,6.87,6.88,106800.0,5.6508,5.659,5.6426,5.6508,106800.0
2010-10-04 10:20:00,6.88,6.89,6.88,6.88,122800.0,5.6508,5.659,5.6508,5.6508,122800.0
2010-10-04 10:30:00,6.88,6.89,6.86,6.87,78000.0,5.6508,5.659,5.6344,5.6426,78000.0
2010-10-04 10:40:00,6.87,6.87,6.84,6.85,98800.0,5.6426,5.6426,5.6179,5.6261,98800.0
2010-10-04 10:50:00,6.85,6.85,6.84,6.84,90000.0,5.6261,5.6261,5.6179,5.6179,90000.0
2010-10-04 11:00:00,6.84,6.84,6.82,6.83,109600.0,5.6179,5.6179,5.6015,5.6097,109600.0
2010-10-04 11:10:00,6.83,6.83,6.8,6.82,153200.0,5.6097,5.6097,5.5851,5.6015,153200.0
2010-10-04 11:20:00,6.81,6.81,6.78,6.78,176000.0,5.5933,5.5933,5.5687,5.5687,176000.0
2010-10-04 11:30:00,6.78,6.8,6.77,6.8,121600.0,5.5687,5.5851,5.5604,5.5851,121600.0
2010-10-04 11:40:00,6.8,6.81,6.8,6.81,78800.0,5.5851,5.5933,5.5851,5.5933,78800.0
2010-10-04 11:50:00,6.81,6.81,6.78,6.79,78800.0,5.5933,5.5933,5.5687,5.5769,78800.0
2010-10-04 12:00:00,6.79,6.79,6.77,6.78,113200.0,5.5769,5.5769,5.5604,5.5687,113200.0
2010-10-04 12:10:00,6.78,6.79,6.77,6.79,111200.0,5.5687,5.5769,5.5604,5.5769,111200.0
2010-10-04 12:20:00,6.79,6.8,6.78,6.78,172800.0,5.5769,5.5851,5.5687,5.5687,172800.0
2010-10-04 12:30:00,6.78,6.79,6.77,6.78,96800.0,5.5687,5.5769,5.5604,5.5687,96800.0
2010-10-04 12:40:00,6.78,6.79,6.77,6.78,153200.0,5.5687,5.5769,5.5604,5.5687,153200.0
2010-10-04 12:50:00,6.78,6.8,6.78,6.8,86400.0,5.5687,5.5851,5.5687,5.5851,86400.0
2010-10-04 13:00:00,6.8,6.81,6.79,6.8,101600.0,5.5851,5.5933,5.5769,5.5851,101600.0
2010-10-04 13:10:00,6.81,6.81,6.8,6.81,128400.0,5.5933,5.5933,5.5851,5.5933,128400.0
2010-10-04 13:20:00,6.81,6.82,6.81,6.81,86000.0,5.5933,5.6015,5.5933,5.5933,86000.0
2010-10-04 13:30:00,6.81,6.81,6.8,6.8,58400.0,5.5933,5.5933,5.5851,5.5851,58400.0
2010-10-04 13:40:00,6.8,6.81,6.8,6.81,85200.0,5.5851,5.5933,5.5851,5.5933,85200.0
2010-10-04 13:50:00,6.81,6.82,6.81,6.82,56000.0,5.5933,5.6015,5.5933,5.6015,56000.0
2010-10-04 14:00:00,6.82,6.82,6.81,6.81,129600.0,5.6015,5.6015,5.5933,5.5933,129600.0
2010-10-04 14:10:00,6.81,6.81,6.8,6.8,120800.0,5.5933,5.5933,5.5851,5.5851,120800.0
2010-10-04 14:20:00,6.8,6.81,6.79,6.8,146400.0,5.5851,5.5933,5.5769,5.5851,146400.0
2010-10-04 14:30:00,6.8,6.82,6.8,6.82,171600.0,5.5851,5.6015,5.5851,5.6015,171600.0
2010-10-04 14:40:00,6.82,6.82,6.81,6.81,142400.0,5.6015,5.6015,5.5933,5.5933,142400.0
2010-10-04 14:50:00,6.82,6.82,6.8,6.8,174800.0,5.6015,5.6015,5.5851,5.5851,174800.0
2010-10-04 15:00:00,6.8,6.81,6.79,6.79,682400.0,5.5851,5.5933,5.5769,5.5769,682400.0
2010-10-04 15:10:00,6.8,6.8,6.79,6.8,112400.0,5.5851,5.5851,5.5769,5.5851,112400.0
2010-10-04 15:20:00,6.8,6.81,6.8,6.8,218400.0,5.5851,5.5933,5.5851,5.5851,218400.0
2010-10-04 15:30:00,6.8,6.8,6.79,6.8,184800.0,5.5851,5.5851,5.5769,5.5851,184800.0
2010-10-04 15:40:00,6.8,6.8,6.79,6.79,423200.0,5.5851,5.5851,5.5769,5.5769,423200.0
2010-10-04 15:50:00,6.79,6.8,6.78,6.79,847200.0,5.5769,5.5851,5.5687,5.5769,847200.0
2010-10-05 09:30:00,6.91,6.91,6.84,6.84,192400.0,5.6754,5.6754,5.6179,5.6179,192400.0
2010-10-05 09:40:00,6.84,6.88,6.83,6.86,132400.0,5.6179,5.6508,5.6097,5.6344,132400.0
2010-10-05 09:50:00,6.87,6.89,6.85,6.88,124800.0,5.6426,5.659,5.6261,5.6508,124800.0
2010-10-05 10:00:00,6.88,6.9,6.85,6.89,324400.0,5.6508,5.6672,5.6261,5.659,324400.0
2010-10-05 10:10:00,6.89,6.91,6.89,6.9,86400.0,5.659,5.6754,5.659,5.6672,86400.0
2010-10-05 10:20:00,6.9,6.92,6.89,6.91,92000.0,5.6672,5.6836,5.659,5.6754,92000.0
2010-10-05 10:30:00,6.91,6.94,6.91,6.93,89200.0,5.6754,5.7001,5.6754,5.6919,89200.0
2010-10-05 10:40:00,6.93,6.94,6.93,6.94,73600.0,5.6919,5.7001,5.6919,5.7001,73600.0
2010-10-05 10:50:00,6.93,6.94,6.93,6.93,40000.0,5.6919,5.7001,5.6919,5.6919,40000.0
2010-10-05 11:00:00,6.93,6.93,6.91,6.93,60800.0,5.6919,5.6919,5.6754,5.6919,60800.0
2010-10-05 11:10:00,6.92,6.93,6.92,6.93,42400.0,5.6836,5.6919,5.6836,5.6919,42400.0
2010-10-05 11:20:00,6.93,6.93,6.9,6.9,160000.0,5.6919,5.6919,5.6672,5.6672,160000.0
2010-10-05 11:30:00,6.9,6.91,6.9,6.91,169200.0,5.6672,5.6754,5.6672,5.6754,169200.0
2010-10-05 11:40:00,6.91,6.92,6.91,6.92,172800.0,5.6754,5.6836,5.6754,5.6836,172800.0
2010-10-05 11:50:00,6.92,6.92,6.91,6.92,110800.0,5.6836,5.6836,5.6754,5.6836,110800.0
2010-10-05 12:00:00,6.92,6.92,6.9,6.9,252000.0,5.6836,5.6836,5.6672,5.6672,252000.0
2010-10-05 12:10:00,6.9,6.9,6.88,6.89,132000.0,5.6672,5.6672,5.6508,5.659,132000.0
2010-10-05 12:20:00,6.89,6.89,6.88,6.89,73600.0,5.659,5.659,5.6508,5.659,73600.0
2010-10-05 12:30:00,6.89,6.9,6.89,6.9,38400.0,5.659,5.6672,5.659,5.6672,38400.0
2010-10-05 12:40:00,6.9,6.91,6.9,6.91,15200.0,5.6672,5.6754,5.6672,5.6754,15200.0
2010-10-05 12:50:00,6.91,6.92,6.91,6.91,41200.0,5.6754,5.6836,5.6754,5.6754,41200.0
2010-10-05 13:00:00,6.91,6.92,6.91,6.92,53200.0,5.6754,5.6836,5.6754,5.6836,53200.0
2010-10-05 13:10:00,6.92,6.92,6.91,6.91,52800.0,5.6836,5.6836,5.6754,5.6754,52800.0
2010-10-05 13:20:00,6.91,6.92,6.91,6.91,153600.0,5.6754,5.6836,5.6754,5.6754,153600.0
2010-10-05 13:30:00,6.91,6.91,6.9,6.9,66000.0,5.6754,5.6754,5.6672,5.6672,66000.0
2010-10-05 13:40:00,6.9,6.9,6.9,6.9,38800.0,5.6672,5.6672,5.6672,5.6672,38800.0
2010-10-05 13:50:00,6.9,6.91,6.89,6.91,63200.0,5.6672,5.6754,5.659,5.6754,63200.0
2010-10-05 14:00:00,6.91,6.91,6.91,6.91,30000.0,5.6754,5.6754,5.6754,5.6754,30000.0
2010-10-05 14:10:00,6.91,6.91,6.91,6.91,18000.0,5.6754,5.6754,5.6754,5.6754,18000.0
2010-10-05 14:20:00,6.91,6.91,6.9,6.9,23600.0,5.6754,5.6754,5.6672,5.6672,23600.0
2010-10-05 14:30:00,6.9,6.91,6.88,6.88,200000.0,5.6672,5.6754,5.6508,5.6508,200000.0
2010-10-05 14:40:00,6.88,6.89,6.88,6.88,24400.0,5.6508,5.659,5.6508,5.6508,24400.0
2010-10-05 14:50:00,6.88,6.89,6.88,6.89,98000.0,5.6508,5.659,5.6508,5.659,98000.0
2010-10-05 15:00:00,6.89,6.9,6.89,6.89,102800.0,5.659,5.6672,5.659,5.659,102800.0
2010-10-05 15:10:00,6.89,6.9,6.89,6.9,164800.0,5.659,5.6672,5.659,5.6672,164800.0
2010-10-05 15:20:00,6.9,6.91,6.9,6.91,248000.0,5.6672,5.6754,5.6672,5.6754,248000.0
2010-10-05 15:30:00,6.91,6.91,6.9,6.9,136400.0,5.6754,5.6754,5.6672,5.6672,136400.0
2010-10-05 15:40:00,6.9,6.91,6.89,6.91,297600.0,5.6672,5.6754,5.659,5.6754,297600.0
2010-10-05 15:50:00,6.91,6.92,6.9,6.91,746000.0,5.6754,5.6836,5.6672,5.6754,746000.0
2010-10-06 09:30:00,6.91,6.92,6.86,6.88,157600.0,5.6754,5.6836,5.6344,5.6508,157600.0
2010-10-06 09:40:00,6.88,6.88,6.85,6.87,66800.0,5.6508,5.6508,5.6261,5.6426,66800.0
2010-10-06 09:50:00,6.87,6.88,6.86,6.86,67200.0,5.6426,5.6508,5.6344,5.6344,67200.0
2010-10-06 10:00:00,6.87,6.88,6.87,6.87,69600.0,5.6426,5.6508,5.6426,5.6426,69600.0
2010-10-06 10:10:00,6.87,6.87,6.86,6.86,40800.0,5.6426,5.6426,5.6344,5.6344,40800.0
2010-10-06 10:20:00,6.87,6.87,6.85,6.86,59600.0,5.6426,5.6426,5.6261,5.6344,59600.0
2010-10-06 10:30:00,6.86,6.87,6.85,6.85,54400.0,5.6344,5.6426,5.6261,5.6261,54400.0
2010-10-06 10:40:00,6.85,6.88,6.85,6.88,54800.0,5.6261,5.6508,5.6261,5.6508,54800.0
2010-10-06 10:50:00,6.88,6.88,6.87,6.87,49600.0,5.6508,5.6508,5.6426,5.6426,49600.0
2010-10-06 11:00:00,6.88,6.88,6.86,6.88,77600.0,5.6508,5.6508,5.6344,5.6508,77600.0
2010-10-06 11:10:00,6.88,6.88,6.87,6.88,70800.0,5.6508,5.6508,5.6426,5.6508,70800.0
2010-10-06 11:20:00,6.88,6.89,6.88,6.89,88000.0,5.6508,5.659,5.6508,5.659,88000.0
2010-10-06 11:30:00,6.89,6.9,6.89,6.9,130000.0,5.659,5.6672,5.659,5.6672,130000.0
2010-10-06 11:40:00,6.9,6.9,6.89,6.89,34400.0,5.6672,5.6672,5.659,5.659,34400.0
2010-10-06 11:50:00,6.89,6.9,6.89,6.89,28400.0,5.659,5.6672,5.659,5.659,28400.0
2010-10-06 12:00:00,6.89,6.9,6.89,6.9,49600.0,5.659,5.6672,5.659,5.6672,49600.0
2010-10-06 12:10:00,6.9,6.9,6.89,6.89,32800.0,5.6672,5.6672,5.659,5.659,32800.0
2010-10-06 12:20:00,6.89,6.89,6.88,6.89,87200.0,5.659,5.659,5.6508,5.659,87200.0
2010-10-06 12:30:00,6.89,6.89,6.88,6.89,32000.0,5.659,5.659,5.6508,5.659,32000.0
2010-10-06 12:40:00,6.89,6.89,6.89,6.89,24400.0,5.659,5.659,5.659,5.659,24400.0
2010-10-06 12:50:00,6.89,6.89,6.89,6.89,49200.0,5.659,5.659,5.659,5.659,49200.0
2010-10-06 13:00:00,6.89,6.89,6.88,6.88,58400.0,5.659,5.659,5.6508,5.6508,58400.0
2010-10-06 13:10:00,6.88,6.88,6.86,6.86,78800.0,5.6508,5.6508,5.6344,5.6344,78800.0
2010-10-06 13:20:00,6.86,6.87,6.86,6.87,91600.0,5.6344,5.6426,5.6344,5.6426,91600.0
2010-10-06 13:30:00,6.87,6.87,6.86,6.87,56400.0,5.6426,5.6426,5.6344,5.6426,56400.0
2010-10-06 13:40:00,6.86,6.86,6.86,6.86,63600.0,5.6344,5.6344,5.6344,5.6344,63600.0
2010-10-06 13:50:00,6.86,6.87,6.85,6.87,104800.0,5.6344,5.6426,5.6261,5.6426,104800.0
2010-10-06 14:00:00,6.87,6.87,6.85,6.86,102400.0,5.6426,5.6426,5.6261,5.6344,102400.0
2010-10-06 14:10:00,6.86,6.86,6.85,6.86,70400.0,5.6344,5.6344,5.6261,5.6344,70400.0
2010-10-06 14:20:00,6.86,6.87,6.86,6.87,85600.0,5.6344,5.6426,5.6344,5.6426,85600.0
2010-10-06 14:30:00,6.87,6.88,6.87,6.88,72800.0,5.6426,5.6508,5.6426,5.6508,72800.0
2010-10-06 14:40:00,6.88,6.88,6.87,6.88,90800.0,5.6508,5.6508,5.6426,5.6508,90800.0
2010-10-06 14:50:00,6.88,6.88,6.87,6.87,50800.0,5.6508,5.6508,5.6426,5.6426,50800.0
2010-10-06 15:00:00,6.87,6.88,6.86,6.86,75200.0,5.6426,5.6508,5.6344,5.6344,75200.0
2010-10-06 15:10:00,6.86,6.87,6.85,6.86,83600.0,5.6344,5.6426,5.6261,5.6344,83600.0
2010-10-06 15:20:00,6.86,6.87,6.86,6.86,65200.0,5.6344,5.6426,5.6344,5.6344,65200.0
2010-10-06 15:30:00,6.86,6.87,6.86,6.87,136400.0,5.6344,5.6426,5.6344,5.6426,136400.0
2010-10-06 15:40:00,6.87,6.89,6.87,6.88,146000.0,5.6426,5.659,5.6426,5.6508,146000.0
2010-10-06 15:50:00,6.88,6.89,6.88,6.89,602000.0,5.6508,5.659,5.6508,5.659,602000.0
2010-10-07 09:30:00,6.9,6.92,6.87,6.88,86000.0,5.6672,5.6836,5.6426,5.6508,86000.0
2010-10-07 09:40:00,6.88,6.89,6.85,6.86,76400.0,5.6508,5.659,5.6261,5.6344,76400.0
2010-10-07 09:50:00,6.85,6.87,6.84,6.85,51200.0,5.6261,5.6426,5.6179,5.6261,51200.0
2010-10-07 10:00:00,6.85,6.85,6.83,6.84,83600.0,5.6261,5.6261,5.6097,5.6179,83600.0
2010-10-07 10:10:00,6.83,6.85,6.83,6.85,97600.0,5.6097,5.6261,5.6097,5.6261,97600.0
2010-10-07 10:20:00,6.85,6.88,6.85,6.88,63600.0,5.6261,5.6508,5.6261,5.6508,63600.0
2010-10-07 10:30:00,6.88,6.89,6.88,6.89,40400.0,5.6508,5.659,5.6508,5.659,40400.0
2010-10-07 10:40:00,6.88,6.89,6.88,6.89,71200.0,5.6508,5.659,5.6508,5.659,71200.0
2010-10-07 10:50:00,6.89,6.9,6.89,6.89,23200.0,5.659,5.6672,5.659,5.659,23200.0
2010-10-07 11:00:00,6.89,6.89,6.88,6.88,22800.0,5.659,5.659,5.6508,5.6508,22800.0
2010-10-07 11:10:00,6.88,6.88,6.86,6.86,31600.0,5.6508,5.6508,5.6344,5.6344,31600.0
2010-10-07 11:20:00,6.86,6.87,6.86,6.86,69600.0,5.6344,5.6426,5.6344,5.6344,69600.0
2010-10-07 11:30:00,6.86,6.88,6.86,6.87,38800.0,5.6344,5.6508,5.6344,5.6426,38800.0
2010-10-07 11:40:00,6.87,6.88,6.86,6.86,45200.0,5.6426,5.6508,5.6344,5.6344,45200.0
2010-10-07 11:50:00,6.87,6.88,6.86,6.88,35600.0,5.6426,5.6508,5.6344,5.6508,35600.0
2010-10-07 12:00:00,6.88,6.88,6.86,6.86,46800.0,5.6508,5.6508,5.6344,5.6344,46800.0
2010-10-07 12:10:00,6.86,6.87,6.85,6.85,60400.0,5.6344,5.6426,5.6261,5.6261,60400.0
2010-10-07 12:20:00,6.86,6.86,6.84,6.85,48000.0,5.6344,5.6344,5.6179,5.6261,48000.0
2010-10-07 12:30:00,6.85,6.85,6.82,6.83,106800.0,5.6261,5.6261,5.6015,5.6097,106800.0
2010-10-07 12:40:00,6.83,6.83,6.82,6.82,184800.0,5.6097,5.6097,5.6015,5.6015,184800.0
2010-10-07 12:50:00,6.82,6.82,6.82,6.82,24000.0,5.6015,5.6015,5.6015,5.6015,24000.0
2010-10-07 13:00:00,6.82,6.83,6.81,6.83,77600.0,5.6015,5.6097,5.5933,5.6097,77600.0
2010-10-07 13:10:00,6.83,6.85,6.83,6.85,81600.0,5.6097,5.6261,5.6097,5.6261,81600.0
2010-10-07 13:20:00,6.84,6.85,6.84,6.84,25200.0,5.6179,5.6261,5.6179,5.6179,25200.0
2010-10-07 13:30:00,6.84,6.85,6.83,6.84,41200.0,5.6179,5.6261,5.6097,5.6179,41200.0
2010-10-07 13:40:00,6.84,6.85,6.84,6.84,20400.0,5.6179,5.6261,5.6179,5.6179,20400.0
2010-10-07 13:50:00,6.84,6.87,6.84,6.86,60000.0,5.6179,5.6426,5.6179,5.6344,60000.0
2010-10-07 14:00:00,6.86,6.86,6.85,6.85,223200.0,5.6344,5.6344,5.6261,5.6261,223200.0
2010-10-07 14:10:00,6.85,6.87,6.85,6.87,97600.0,5.6261,5.6426,5.6261,5.6426,97600.0
2010-10-07 14:20:00,6.87,6.87,6.86,6.87,99200.0,5.6426,5.6426,5.6344,5.6426,99200.0
2010-10-07 14:30:00,6.87,6.87,6.86,6.87,69600.0,5.6426,5.6426,5.6344,5.6426,69600.0
2010-10-07 14:40:00,6.86,6.87,6.85,6.86,41600.0,5.6344,5.6426,5.6261,5.6344,41600.0
2010-10-07 14:50:00,6.86,6.86,6.86,6.86,37600.0,5.6344,5.6344,5.6344,5.6344,37600.0
2010-10-07 15:00:00,6.87,6.87,6.84,6.85,120800.0,5.6426,5.6426,5.6179,5.6261,120800.0
2010-10-07 15:10:00,6.85,6.86,6.85,6.85,120400.0,5.6261,5.6344,5.6261,5.6261,120400.0
2010-10-07 15:20:00,6.85,6.86,6.85,6.85,62400.0,5.6261,5.6344,5.6261,5.6261,62400.0
2010-10-07 15:30:00,6.85,6.85,6.84,6.85,175200.0,5.6261,5.6261,5.6179,5.6261,175200.0
2010-10-07 15:40:00,6.85,6.86,6.85,6.85,102000.0,5.6261,5.6344,5.6261,5.6261,102000.0
2010-10-07 15:50:00,6.85,6.86,6.85,6.85,210800.0,5.6261,5.6344,5.6261,5.6261,210800.0
2010-10-08 09:30:00,6.86,6.86,6.82,6.85,63600.0,5.6344,5.6344,5.6015,5.6261,63600.0
2010-10-08 09:40:00,6.85,6.86,6.82,6.82,32000.0,5.6261,5.6344,5.6015,5.6015,32000.0
2010-10-08 09:50:00,6.83,6.85,6.83,6.84,30000.0,5.6097,5.6261,5.6097,5.6179,30000.0
2010-10-08 10:00:00,6.83,6.84,6.83,6.83,56400.0,5.6097,5.6179,5.6097,5.6097,56400.0
2010-10-08 10:10:00,6.82,6.83,6.81,6.82,58400.0,5.6015,5.6097,5.5933,5.6015,58400.0
2010-10-08 10:20:00,6.82,6.82,6.8,6.8,87200.0,5.6015,5.6015,5.5851,5.5851,87200.0
2010-10-08 10:30:00,6.8,6.8,6.79,6.8,67600.0,5.5851,5.5851,5.5769,5.5851,67600.0
2010-10-08 10:40:00,6.8,6.8,6.79,6.79,72800.0,5.5851,5.5851,5.5769,5.5769,72800.0
2010-10-08 10:50:00,6.79,6.81,6.79,6.8,39200.0,5.5769,5.5933,5.5769,5.5851,39200.0
2010-10-08 11:00:00,6.8,6.83,6.8,6.83,122400.0,5.5851,5.6097,5.5851,5.6097,122400.0
2010-10-08 11:10:00,6.83,6.85,6.82,6.84,85200.0,5.6097,5.6261,5.6015,5.6179,85200.0
2010-10-08 11:20:00,6.84,6.86,6.84,6.86,74400.0,5.6179,5.6344,5.6179,5.6344,74400.0
2010-10-08 11:30:00,6.86,6.89,6.86,6.88,165600.0,5.6344,5.659,5.6344,5.6508,165600.0
2010-10-08 11:40:00,6.88,6.89,6.88,6.89,93200.0,5.6508,5.659,5.6508,5.659,93200.0
2010-10-08 11:50:00,6.88,6.89,6.88,6.89,43200.0,5.6508,5.659,5.6508,5.659,43200.0
2010-10-08 12:00:00,6.89,6.89,6.87,6.88,60000.0,5.659,5.659,5.6426,5.6508,60000.0
2010-10-08 12:10:00,6.88,6.88,6.88,6.88,26400.0,5.6508,5.6508,5.6508,5.6508,26400.0
2010-10-08 12:20:00,6.88,6.88,6.87,6.87,26800.0,5.6508,5.6508,5.6426,5.6426,26800.0
2010-10-08 12:30:00,6.87,6.89,6.87,6.89,28000.0,5.6426,5.659,5.6426,5.659,28000.0
2010-10-08 12:40:00,6.89,6.91,6.89,6.91,90800.0,5.659,5.6754,5.659,5.6754,90800.0
2010-10-08 12:50:00,6.91,6.91,6.9,6.9,35600.0,5.6754,5.6754,5.6672,5.6672,35600.0
2010-10-08 13:00:00,6.91,6.91,6.89,6.89,34400.0,5.6754,5.6754,5.659,5.659,34400.0
2010-10-08 13:10:00,6.89,6.9,6.89,6.9,31600.0,5.659,5.6672,5.659,5.6672,31600.0
2010-10-08 13:20:00,6.9,6.9,6.89,6.9,53200.0,5.6672,5.6672,5.659,5.6672,53200.0
2010-10-08 13:30:00,6.9,6.9,6.89,6.9,42400.0,5.6672,5.6672,5.659,5.6672,42400.0
2010-10-08 13:40:00,6.9,6.9,6.88,6.88,58400.0,5.6672,5.6672,5.6508,5.6508,58400.0
2010-10-08 13:50:00,6.89,6.89,6.89,6.89,58400.0,5.659,5.659,5.659,5.659,58400.0
2010-10-08 14:00:00,6.89,6.89,6.87,6.88,93600.0,5.659,5.659,5.6426,5.6508,93600.0
2010-10-08 14:10:00,6.88,6.89,6.88,6.89,48800.0,5.6508,5.659,5.6508,5.659,48800.0
2010-10-08 14:20:00,6.89,6.91,6.89,6.9,76000.0,5.659,5.6754,5.659,5.6672,76000.0
2010-10-08 14:30:00,6.9,6.91,6.9,6.9,38400.0,5.6672,5.6754,5.6672,5.6672,38400.0
2010-10-08 14:40:00,6.9,6.91,6.9,6.91,46400.0,5.6672,5.6754,5.6672,5.6754,46400.0
2010-10-08 14:50:00,6.9,6.9,6.9,6.9,121200.0,5.6672,5.6672,5.6672,5.6672,121200.0
2010-10-08 15:00:00,6.9,6.9,6.9,6.9,166000.0,5.6672,5.6672,5.6672,5.6672,166000.0
2010-10-08 15:10:00,6.9,6.91,6.9,6.9,148000.0,5.6672,5.6754,5.6672,5.6672,148000.0
2010-10-08 15:20:00,6.91,6.91,6.9,6.9,44000.0,5.6754,5.6754,5.6672,5.6672,44000.0
2010-10-08 15:30:00,6.91,6.92,6.9,6.92,122000.0,5.6754,5.6836,5.6672,5.6836,122000.0
2010-10-08 15:40:00,6.92,6.92,6.91,6.91,172000.0,5.6836,5.6836,5.6754,5.6754,172000.0
2010-10-08 15:50:00,6.91,6.91,6.89,6.89,605600.0,5.6754,5.6754,5.659,5.659,605600.0
2010-10-11 09:30:00,6.88,6.88,6.84,6.85,58800.0,5.6508,5.6508,5.6179,5.6261,58800.0
2010-10-11 09:40:00,6.86,6.88,6.86,6.87,36800.0,5.6344,5.6508,5.6344,5.6426,36800.0
2010-10-11 09:50:00,6.87,6.87,6.85,6.86,43200.0,5.6426,5.6426,5.6261,5.6344,43200.0
2010-10-11 10:00:00,6.86,6.88,6.85,6.87,50800.0,5.6344,5.6508,5.6261,5.6426,50800.0
2010-10-11 10:10:00,6.87,6.87,6.87,6.87,30000.0,5.6426,5.6426,5.6426,5.6426,30000.0
2010-10-11 10:20:00,6.87,6.88,6.87,6.88,37600.0,5.6426,5.6508,5.6426,5.6508,37600.0
2010-10-11 10:30:00,6.88,6.88,6.86,6.87,38400.0,5.6508,5.6508,5.6344,5.6426,38400.0
2010-10-11 10:40:00,6.87,6.87,6.85,6.86,75600.0,5.6426,5.6426,5.6261,5.6344,75600.0
2010-10-11 10:50:00,6.86,6.87,6.86,6.87,27200.0,5.6344,5.6426,5.6344,5.6426,27200.0
2010-10-11 11:00:00,6.87,6.88,6.87,6.87,39600.0,5.6426,5.6508,5.6426,5.6426,39600.0
2010-10-11 11:10:00,6.88,6.88,6.87,6.87,49600.0,5.6508,5.6508,5.6426,5.6426,49600.0
2010-10-11 11:20:00,6.86,6.88,6.86,6.88,16400.0,5.6344,5.6508,5.6344,5.6508,16400.0
2010-10-11 11:30:00,6.87,6.89,6.87,6.88,59200.0,5.6426,5.659,5.6426,5.6508,59200.0
2010-10-11 11:40:00,6.89,6.89,6.89,6.89,15600.0,5.659,5.659,5.659,5.659,15600.0
2010-10-11 11:50:00,6.89,6.9,6.89,6.89,43600.0,5.659,5.6672,5.659,5.659,43600.0
2010-10-11 12:00:00,6.89,6.89,6.89,6.89,32800.0,5.659,5.659,5.659,5.659,32800.0
2010-10-11 12:10:00,6.88,6.89,6.88,6.89,50000.0,5.6508,5.659,5.6508,5.659,50000.0
2010-10-11 12:20:00,6.89,6.89,6.88,6.89,28400.0,5.659,5.659,5.6508,5.659,28400.0
2010-10-11 12:30:00,6.89,6.9,6.89,6.9,47600.0,5.659,5.6672,5.659,5.6672,47600.0
2010-10-11 12:40:00,6.9,6.9,6.89,6.9,21200.0,5.6672,5.6672,5.659,5.6672,21200.0
2010-10-11 12:50:00,6.9,6.9,6.89,6.89,33600.0,5.6672,5.6672,5.659,5.659,33600.0
2010-10-11 13:00:00,6.9,6.9,6.89,6.9,31200.0,5.6672,5.6672,5.659,5.6672,31200.0
2010-10-11 13:10:00,6.9,6.9,6.9,6.9,18400.0,5.6672,5.6672,5.6672,5.6672,18400.0
2010-10-11 13:20:00,6.9,6.91,6.9,6.91,31200.0,5.6672,5.6754,5.6672,5.6754,31200.0
2010-10-11 13:30:00,6.91,6.92,6.9,6.92,57200.0,5.6754,5.6836,5.6672,5.6836,57200.0
2010-10-11 13:40:00,6.91,6.92,6.91,6.92,74400.0,5.6754,5.6836,5.6754,5.6836,74400.0
2010-10-11 13:50:00,6.92,6.92,6.92,6.92,25200.0,5.6836,5.6836,5.6836,5.6836,25200.0
2010-10-11 14:00:00,6.92,6.92,6.92,6.92,18800.0,5.6836,5.6836,5.6836,5.6836,18800.0
2010-10-11 14:10:00,6.92,6.92,6.91,6.92,54000.0,5.6836,5.6836,5.6754,5.6836,54000.0
2010-10-11 14:20:00,6.91,6.93,6.91,6.93,132400.0,5.6754,5.6919,5.6754,5.6919,132400.0
2010-10-11 14:30:00,6.93,6.93,6.93,6.93,40000.0,5.6919,5.6919,5.6919,5.6919,40000.0
2010-10-11 14:40:00,6.93,6.93,6.93,6.93,22800.0,5.6919,5.6919,5.6919,5.6919,22800.0
2010-10-11 14:50:00,6.93,6.93,6.92,6.92,66000.0,5.6919,5.6919,5.6836,5.6836,66000.0
2010-10-11 15:00:00,6.92,6.93,6.92,6.92,79600.0,5.6836,5.6919,5.6836,5.6836,79600.0
2010-10-11 15:10:00,6.92,6.92,6.91,6.91,111200.0,5.6836,5.6836,5.6754,5.6754,111200.0
2010-10-11 15:20:00,6.91,6.91,6.9,6.9,82400.0,5.6754,5.6754,5.6672,5.6672,82400.0
2010-10-11 15:30:00,6.9,6.91,6.9,6.9,313200.0,5.6672,5.6754,5.6672,5.6672,313200.0
2010-10-11 15:40:00,6.9,6.9,6.9,6.9,212000.0,5.6672,5.6672,5.6672,5.6672,212000.0
2010-10-11 15:50:00,6.9,6.91,6.9,6.9,622000.0,5.6672,5.6754,5.6672,5.6672,622000.0
2010-10-12 09:30:00,6.9,6.9,6.84,6.85,207200.0,5.6672,5.6672,5.6179,5.6261,207200.0
2010-10-12 09:40:00,6.85,6.86,6.8,6.8,186400.0,5.6261,5.6344,5.5851,5.5851,186400.0
2010-10-12 09:50:00,6.8,6.8,6.77,6.79,197200.0,5.5851,5.5851,5.5604,5.5769,197200.0
2010-10-12 10:00:00,6.79,6.8,6.78,6.78,108000.0,5.5769,5.5851,5.5687,5.5687,108000.0
2010-10-12 10:10:00,6.79,6.81,6.78,6.81,88800.0,5.5769,5.5933,5.5687,5.5933,88800.0
2010-10-12 10:20:00,6.81,6.82,6.79,6.79,80400.0,5.5933,5.6015,5.5769,5.5769,80400.0
2010-10-12 10:30:00,6.79,6.8,6.78,6.79,65600.0,5.5769,5.5851,5.5687,5.5769,65600.0
2010-10-12 10:40:00,6.79,6.82,6.78,6.82,116000.0,5.5769,5.6015,5.5687,5.6015,116000.0
2010-10-12 10:50:00,6.82,6.83,6.81,6.81,96400.0,5.6015,5.6097,5.5933,5.5933,96400.0
2010-10-12 11:00:00,6.81,6.81,6.8,6.81,81200.0,5.5933,5.5933,5.5851,5.5933,81200.0
2010-10-12 11:10:00,6.8,6.81,6.79,6.79,81200.0,5.5851,5.5933,5.5769,5.5769,81200.0
2010-10-12 11:20:00,6.79,6.79,6.79,6.79,32400.0,5.5769,5.5769,5.5769,5.5769,32400.0
2010-10-12 11:30:00,6.79,6.79,6.79,6.79,64400.0,5.5769,5.5769,5.5769,5.5769,64400.0
2010-10-12 11:40:00,6.79,6.79,6.77,6.78,230000.0,5.5769,5.5769,5.5604,5.5687,230000.0
2010-10-12 11:50:00,6.78,6.78,6.78,6.78,40400.0,5.5687,5.5687,5.5687,5.5687,40400.0
2010-10-12 12:00:00,6.78,6.79,6.77,6.77,76400.0,5.5687,5.5769,5.5604,5.5604,76400.0
2010-10-12 12:10:00,6.77,6.79,6.77,6.79,54400.0,5.5604,5.5769,5.5604,5.5769,54400.0
2010-10-12 12:20:00,6.79,6.79,6.78,6.78,48400.0,5.5769,5.5769,5.5687,5.5687,48400.0
2010-10-12 12:30:00,6.78,6.78,6.78,6.78,11200.0,5.5687,5.5687,5.5687,5.5687,11200.0
2010-10-12 12:40:00,6.78,6.78,6.78,6.78,16400.0,5.5687,5.5687,5.5687,5.5687,16400.0
2010-10-12 12:50:00,6.78,6.78,6.78,6.78,24800.0,5.5687,5.5687,5.5687,5.5687,24800.0
2010-10-12 13:00:00,6.78,6.78,6.77,6.77,28400.0,5.5687,5.5687,5.5604,5.5604,28400.0
2010-10-12 13:10:00,6.77,6.77,6.77,6.77,18400.0,5.5604,5.5604,5.5604,5.5604,18400.0
2010-10-12 13:20:00,6.77,6.77,6.76,6.76,42000.0,5.5604,5.5604,5.5522,5.5522,42000.0
2010-10-12 13:30:00,6.76,6.76,6.76,6.76,54800.0,5.5522,5.5522,5.5522,5.5522,54800.0
2010-10-12 13:40:00,6.76,6.77,6.76,6.76,73200.0,5.5522,5.5604,5.5522,5.5522,73200.0
2010-10-12 13:50:00,6.77,6.77,6.76,6.76,54400.0,5.5604,5.5604,5.5522,5.5522,54400.0
2010-10-12 14:00:00,6.76,6.78,6.75,6.77,227600.0,5.5522,5.5687,5.544,5.5604,227600.0
2010-10-12 14:10:00,6.77,6.8,6.77,6.79,151200.0,5.5604,5.5851,5.5604,5.5769,151200.0
2010-10-12 14:20:00,6.79,6.79,6.77,6.77,123200.0,5.5769,5.5769,5.5604,5.5604,123200.0
2010-10-12 14:30:00,6.77,6.78,6.76,6.77,165600.0,5.5604,5.5687,5.5522,5.5604,165600.0
2010-10-12 14:40:00,6.77,6.79,6.77,6.79,119200.0,5.5604,5.5769,5.5604,5.5769,119200.0
2010-10-12 14:50:00,6.79,6.81,6.79,6.81,161600.0,5.5769,5.5933,5.5769,5.5933,161600.0
2010-10-12 15:00:00,6.8,6.81,6.8,6.81,270000.0,5.5851,5.5933,5.5851,5.5933,270000.0
2010-10-12 15:10:00,6.81,6.82,6.81,6.82,245600.0,5.5933,5.6015,5.5933,5.6015,245600.0
2010-10-12 15:20:00,6.82,6.84,6.82,6.84,215600.0,5.6015,5.6179,5.6015,5.6179,215600.0
2010-10-12 15:30:00,6.84,6.84,6.83,6.84,295200.0,5.6179,5.6179,5.6097,5.6179,295200.0
2010-10-12 15:40:00,6.84,6.84,6.84,6.84,324000.0,5.6179,5.6179,5.6179,5.6179,324000.0
2010-10-12 15:50:00,6.84,6.84,6.83,6.83,779200.0,5.6179,5.6179,5.6097,5.6097,779200.0
2010-10-13 09:30:00,6.86,6.86,6.83,6.83,99200.0,5.6344,5.6344,5.6097,5.6097,99200.0
2010-10-13 09:40:00,6.83,6.85,6.82,6.85,77600.0,5.6097,5.6261,5.6015,5.6261,77600.0
2010-10-13 09:50:00,6.85,6.86,6.84,6.85,55600.0,5.6261,5.6344,5.6179,5.6261,55600.0
2010-10-13 10:00:00,6.85,6.88,6.85,6.86,91600.0,5.6261,5.6508,5.6261,5.6344,91600.0
2010-10-13 10:10:00,6.86,6.86,6.84,6.85,66400.0,5.6344,5.6344,5.6179,5.6261,66400.0
2010-10-13 10:20:00,6.85,6.86,6.84,6.85,46400.0,5.6261,5.6344,5.6179,5.6261,46400.0
2010-10-13 10:30:00,6.85,6.87,6.85,6.87,62800.0,5.6261,5.6426,5.6261,5.6426,62800.0
2010-10-13 10:40:00,6.87,6.87,6.86,6.86,44400.0,5.6426,5.6426,5.6344,5.6344,44400.0
2010-10-13 10:50:00,6.86,6.87,6.85,6.87,49200.0,5.6344,5.6426,5.6261,5.6426,49200.0
2010-10-13 11:00:00,6.87,6.9,6.87,6.9,78400.0,5.6426,5.6672,5.6426,5.6672,78400.0
2010-10-13 11:10:00,6.9,6.9,6.9,6.9,53200.0,5.6672,5.6672,5.6672,5.6672,53200.0
2010-10-13 11:20:00,6.9,6.91,6.89,6.89,41600.0,5.6672,5.6754,5.659,5.659,41600.0
2010-10-13 11:30:00,6.89,6.91,6.89,6.9,46800.0,5.659,5.6754,5.659,5.6672,46800.0
2010-10-13 11:40:00,6.9,6.9,6.89,6.9,152000.0,5.6672,5.6672,5.659,5.6672,152000.0
2010-10-13 11:50:00,6.9,6.9,6.89,6.9,13600.0,5.6672,5.6672,5.659,5.6672,13600.0
2010-10-13 12:00:00,6.9,6.9,6.89,6.9,34800.0,5.6672,5.6672,5.659,5.6672,34800.0
2010-10-13 12:10:00,6.9,6.9,6.9,6.9,24800.0,5.6672,5.6672,5.6672,5.6672,24800.0
2010-10-13 12:20:00,6.9,6.91,6.9,6.91,50000.0,5.6672,5.6754,5.6672,5.6754,50000.0
2010-10-13 12:30:00,6.91,6.91,6.9,6.91,44000.0,5.6754,5.6754,5.6672,5.6754,44000.0
2010-10-13 12:40:00,6.9,6.91,6.9,6.9,35200.0,5.6672,5.6754,5.6672,5.6672,35200.0
2010-10-13 12:50:00,6.9,6.9,6.9,6.9,25600.0,5.6672,5.6672,5.6672,5.6672,25600.0
2010-10-13 13:00:00,6.9,6.9,6.89,6.89,54400.0,5.6672,5.6672,5.659,5.659,54400.0
2010-10-13 13:10:00,6.89,6.9,6.89,6.9,50400.0,5.659,5.6672,5.659,5.6672,50400.0
2010-10-13 13:20:00,6.9,6.91,6.9,6.91,62800.0,5.6672,5.6754,5.6672,5.6754,62800.0
2010-10-13 13:30:00,6.91,6.92,6.91,6.92,84000.0,5.6754,5.6836,5.6754,5.6836,84000.0
2010-10-13 13:40:00,6.92,6.92,6.92,6.92,47600.0,5.6836,5.6836,5.6836,5.6836,47600.0
2010-10-13 13:50:00,6.92,6.92,6.92,6.92,26400.0,5.6836,5.6836,5.6836,5.6836,26400.0
2010-10-13 14:00:00,6.92,6.92,6.91,6.91,49200.0,5.6836,5.6836,5.6754,5.6754,49200.0
2010-10-13 14:10:00,6.91,6.92,6.91,6.92,54400.0,5.6754,5.6836,5.6754,5.6836,54400.0
2010-10-13 14:20:00,6.92,6.93,6.92,6.92,57200.0,5.6836,5.6919,5.6836,5.6836,57200.0
2010-10-13 14:30:00,6.92,6.92,6.91,6.91,78800.0,5.6836,5.6836,5.6754,5.6754,78800.0
2010-10-13 14:40:00,6.91,6.91,6.9,6.91,116000.0,5.6754,5.6754,5.6672,5.6754,116000.0
2010-10-13 14:50:00,6.91,6.91,6.9,6.91,108800.0,5.6754,5.6754,5.6672,5.6754,108800.0
2010-10-13 15:00:00,6.91,6.92,6.91,6.91,130000.0,5.6754,5.6836,5.6754,5.6754,130000.0
2010-10-13 15:10:00,6.91,6.92,6.91,6.92,139200.0,5.6754,5.6836,5.6754,5.6836,139200.0
2010-10-13 15:20:00,6.92,6.93,6.91,6.91,136000.0,5.6836,5.6919,5.6754,5.6754,136000.0
2010-10-13 15:30:00,6.91,6.92,6.91,6.91,122400.0,5.6754,5.6836,5.6754,5.6754,122400.0
2010-10-13 15:40:00,6.92,6.93,6.9,6.91,220400.0,5.6836,5.6919,5.6672,5.6754,220400.0
2010-10-13 15:50:00,6.91,6.92,6.9,6.91,584000.0,5.6754,5.6836,5.6672,5.6754,584000.0
2010-10-14 09:30:00,6.91,6.93,6.83,6.86,133200.0,5.6754,5.6919,5.6097,5.6344,133200.0
2010-10-14 09:40:00,6.85,6.87,6.85,6.86,52800.0,5.6261,5.6426,5.6261,5.6344,52800.0
2010-10-14 09:50:00,6.86,6.86,6.84,6.85,49600.0,5.6344,5.6344,5.6179,5.6261,49600.0
2010-10-14 10:00:00,6.85,6.87,6.85,6.85,75200.0,5.6261,5.6426,5.6261,5.6261,75200.0
2010-10-14 10:10:00,6.85,6.86,6.84,6.85,109200.0,5.6261,5.6344,5.6179,5.6261,109200.0
2010-10-14 10:20:00,6.85,6.86,6.85,6.85,82000.0,5.6261,5.6344,5.6261,5.6261,82000.0
2010-10-14 10:30:00,6.85,6.85,6.84,6.85,98400.0,5.6261,5.6261,5.6179,5.6261,98400.0
2010-10-14 10:40:00,6.85,6.85,6.84,6.84,116400.0,5.6261,5.6261,5.6179,5.6179,116400.0
2010-10-14 10:50:00,6.84,6.85,6.84,6.84,28000.0,5.6179,5.6261,5.6179,5.6179,28000.0
2010-10-14 11:00:00,6.85,6.85,6.84,6.85,48400.0,5.6261,5.6261,5.6179,5.6261,48400.0
2010-10-14 11:10:00,6.85,6.85,6.84,6.84,67200.0,5.6261,5.6261,5.6179,5.6179,67200.0
2010-10-14 11:20:00,6.84,6.84,6.83,6.84,45200.0,5.6179,5.6179,5.6097,5.6179,45200.0
2010-10-14 11:30:00,6.84,6.84,6.82,6.82,97600.0,5.6179,5.6179,5.6015,5.6015,97600.0
2010-10-14 11:40:00,6.82,6.82,6.81,6.82,366000.0,5.6015,5.6015,5.5933,5.6015,366000.0
2010-10-14 11:50:00,6.82,6.85,6.82,6.83,288000.0,5.6015,5.6261,5.6015,5.6097,288000.0
2010-10-14 12:00:00,6.84,6.84,6.82,6.82,102800.0,5.6179,5.6179,5.6015,5.6015,102800.0
2010-10-14 12:10:00,6.82,6.83,6.81,6.82,48800.0,5.6015,5.6097,5.5933,5.6015,48800.0
2010-10-14 12:20:00,6.82,6.82,6.8,6.8,78000.0,5.6015,5.6015,5.5851,5.5851,78000.0
2010-10-14 12:30:00,6.81,6.82,6.8,6.81,63200.0,5.5933,5.6015,5.5851,5.5933,63200.0
2010-10-14 12:40:00,6.81,6.82,6.81,6.81,39600.0,5.5933,5.6015,5.5933,5.5933,39600.0
2010-10-14 12:50:00,6.82,6.82,6.81,6.82,71600.0,5.6015,5.6015,5.5933,5.6015,71600.0
2010-10-14 13:00:00,6.82,6.82,6.8,6.8,140800.0,5.6015,5.6015,5.5851,5.5851,140800.0
2010-10-14 13:10:00,6.8,6.81,6.8,6.8,74800.0,5.5851,5.5933,5.5851,5.5851,74800.0
2010-10-14 13:20:00,6.8,6.8,6.8,6.8,34400.0,5.5851,5.5851,5.5851,5.5851,34400.0
2010-10-14 13:30:00,6.8,6.81,6.8,6.81,115600.0,5.5851,5.5933,5.5851,5.5933,115600.0
2010-10-14 13:40:00,6.81,6.81,6.8,6.81,56800.0,5.5933,5.5933,5.5851,5.5933,56800.0
2010-10-14 13:50:00,6.81,6.82,6.81,6.82,64400.0,5.5933,5.6015,5.5933,5.6015,64400.0
2010-10-14 14:00:00,6.82,6.82,6.8,6.81,67600.0,5.6015,5.6015,5.5851,5.5933,67600.0
2010-10-14 14:10:00,6.81,6.81,6.8,6.8,59200.0,5.5933,5.5933,5.5851,5.5851,59200.0
2010-10-14 14:20:00,6.81,6.81,6.8,6.8,80000.0,5.5933,5.5933,5.5851,5.5851,80000.0
2010-10-14 14:30:00,6.8,6.8,6.79,6.8,99600.0,5.5851,5.5851,5.5769,5.5851,99600.0
2010-10-14 14:40:00,6.79,6.8,6.79,6.79,236400.0,5.5769,5.5851,5.5769,5.5769,236400.0
2010-10-14 14:50:00,6.8,6.8,6.78,6.79,70800.0,5.5851,5.5851,5.5687,5.5769,70800.0
2010-10-14 15:00:00,6.79,6.79,6.78,6.78,122000.0,5.5769,5.5769,5.5687,5.5687,122000.0
2010-10-14 15:10:00,6.78,6.79,6.78,6.79,132800.0,5.5687,5.5769,5.5687,5.5769,132800.0
2010-10-14 15:20:00,6.79,6.8,6.79,6.79,108800.0,5.5769,5.5851,5.5769,5.5769,108800.0
2010-10-14 15:30:00,6.79,6.81,6.79,6.8,230800.0,5.5769,5.5933,5.5769,5.5851,230800.0
2010-10-14 15:40:00,6.8,6.81,6.8,6.81,247200.0,5.5851,5.5933,5.5851,5.5933,247200.0
2010-10-14 15:50:00,6.81,6.83,6.81,6.83,609200.0,5.5933,5.6097,5.5933,5.6097,609200.0
2010-10-15 09:30:00,6.87,6.9,6.85,6.89,706400.0,5.6426,5.6672,5.6261,5.659,706400.0
2010-10-15 09:40:00,6.89,6.89,6.84,6.84,51600.0,5.659,5.659,5.6179,5.6179,51600.0
2010-10-15 09:50:00,6.84,6.85,6.83,6.83,114400.0,5.6179,5.6261,5.6097,5.6097,114400.0
2010-10-15 10:00:00,6.83,6.85,6.82,6.83,64800.0,5.6097,5.6261,5.6015,5.6097,64800.0
2010-10-15 10:10:00,6.83,6.83,6.8,6.81,68400.0,5.6097,5.6097,5.5851,5.5933,68400.0
2010-10-15 10:20:00,6.81,6.81,6.79,6.8,74800.0,5.5933,5.5933,5.5769,5.5851,74800.0
2010-10-15 10:30:00,6.8,6.81,6.79,6.81,84000.0,5.5851,5.5933,5.5769,5.5933,84000.0
2010-10-15 10:40:00,6.81,6.82,6.8,6.81,51200.0,5.5933,5.6015,5.5851,5.5933,51200.0
2010-10-15 10:50:00,6.81,6.82,6.81,6.81,60800.0,5.5933,5.6015,5.5933,5.5933,60800.0
2010-10-15 11:00:00,6.81,6.83,6.8,6.83,77600.0,5.5933,5.6097,5.5851,5.6097,77600.0
2010-10-15 11:10:00,6.83,6.84,6.82,6.83,74000.0,5.6097,5.6179,5.6015,5.6097,74000.0
2010-10-15 11:20:00,6.83,6.83,6.82,6.83,202800.0,5.6097,5.6097,5.6015,5.6097,202800.0
2010-10-15 11:30:00,6.83,6.85,6.83,6.85,88400.0,5.6097,5.6261,5.6097,5.6261,88400.0
2010-10-15 11:40:00,6.84,6.85,6.83,6.83,79600.0,5.6179,5.6261,5.6097,5.6097,79600.0
2010-10-15 11:50:00,6.83,6.83,6.81,6.81,50400.0,5.6097,5.6097,5.5933,5.5933,50400.0
2010-10-15 12:00:00,6.81,6.82,6.8,6.81,75600.0,5.5933,5.6015,5.5851,5.5933,75600.0
2010-10-15 12:10:00,6.81,6.82,6.8,6.81,33600.0,5.5933,5.6015,5.5851,5.5933,33600.0
2010-10-15 12:20:00,6.81,6.82,6.81,6.82,34800.0,5.5933,5.6015,5.5933,5.6015,34800.0
2010-10-15 12:30:00,6.82,6.83,6.82,6.82,53600.0,5.6015,5.6097,5.6015,5.6015,53600.0
2010-10-15 12:40:00,6.83,6.83,6.82,6.83,34800.0,5.6097,5.6097,5.6015,5.6097,34800.0
2010-10-15 12:50:00,6.83,6.83,6.81,6.82,61600.0,5.6097,5.6097,5.5933,5.6015,61600.0
2010-10-15 13:00:00,6.82,6.83,6.81,6.82,43200.0,5.6015,5.6097,5.5933,5.6015,43200.0
2010-10-15 13:10:00,6.82,6.82,6.81,6.81,28000.0,5.6015,5.6015,5.5933,5.5933,28000.0
2010-10-15 13:20:00,6.81,6.82,6.81,6.82,31600.0,5.5933,5.6015,5.5933,5.6015,31600.0
2010-10-15 13:30:00,6.82,6.83,6.82,6.82,44400.0,5.6015,5.6097,5.6015,5.6015,44400.0
2010-10-15 13:40:00,6.82,6.82,6.8,6.81,62800.0,5.6015,5.6015,5.5851,5.5933,62800.0
2010-10-15 13:50:00,6.81,6.82,6.8,6.8,61200.0,5.5933,5.6015,5.5851,5.5851,61200.0
2010-10-15 14:00:00,6.8,6.81,6.8,6.81,64800.0,5.5851,5.5933,5.5851,5.5933,64800.0
2010-10-15 14:10:00,6.81,6.83,6.81,6.83,294000.0,5.5933,5.6097,5.5933,5.6097,294000.0
2010-10-15 14:20:00,6.83,6.83,6.82,6.83,67200.0,5.6097,5.6097,5.6015,5.6097,67200.0
2010-10-15 14:30:00,6.83,6.84,6.83,6.83,51200.0,5.6097,5.6179,5.6097,5.6097,51200.0
2010-10-15 14:40:00,6.83,6.83,6.82,6.82,63200.0,5.6097,5.6097,5.6015,5.6015,63200.0
2010-10-15 14:50:00,6.82,6.83,6.82,6.83,66800.0,5.6015,5.6097,5.6015,5.6097,66800.0
2010-10-15 15:00:00,6.83,6.83,6.81,6.82,81200.0,5.6097,5.6097,5.5933,5.6015,81200.0
2010-10-15 15:10:00,6.82,6.83,6.81,6.83,140800.0,5.6015,5.6097,5.5933,5.6097,140800.0
2010-10-15 15:20:00,6.82,6.83,6.82,6.82,79600.0,5.6015,5.6097,5.6015,5.6015,79600.0
2010-10-15 15:30:00,6.82,6.84,6.82,6.84,189600.0,5.6015,5.6179,5.6015,5.6179,189600.0
2010-10-15 15:40:00,6.84,6.85,6.83,6.85,146000.0,5.6179,5.6261,5.6097,5.6261,146000.0
2010-10-15 15:50:00,6.85,6.85,6.84,6.84,306800.0,5.6261,5.6261,5.6179,5.6179,306800.0
2010-10-18 09:30:00,6.83,6.86,6.82,6.85,68800.0,5.6097,5.6344,5.6015,5.6261,68800.0
2010-10-18 09:40:00,6.85,6.86,6.84,6.84,48000.0,5.6261,5.6344,5.6179,5.6179,48000.0
2010-10-18 09:50:00,6.84,6.85,6.84,6.85,47200.0,5.6179,5.6261,5.6179,5.6261,47200.0
2010-10-18 10:00:00,6.85,6.86,6.84,6.86,76800.0,5.6261,5.6344,5.6179,5.6344,76800.0
2010-10-18 10:10:00,6.86,6.87,6.85,6.85,80400.0,5.6344,5.6426,5.6261,5.6261,80400.0
2010-10-18 10:20:00,6.85,6.86,6.84,6.84,48400.0,5.6261,5.6344,5.6179,5.6179,48400.0
2010-10-18 10:30:00,6.85,6.85,6.84,6.85,51600.0,5.6261,5.6261,5.6179,5.6261,51600.0
2010-10-18 10:40:00,6.85,6.85,6.84,6.85,47600.0,5.6261,5.6261,5.6179,5.6261,47600.0
2010-10-18 10:50:00,6.85,6.86,6.85,6.86,53600.0,5.6261,5.6344,5.6261,5.6344,53600.0
2010-10-18 11:00:00,6.86,6.86,6.83,6.84,59600.0,5.6344,5.6344,5.6097,5.6179,59600.0
2010-10-18 11:10:00,6.84,6.84,6.83,6.83,69200.0,5.6179,5.6179,5.6097,5.6097,69200.0
2010-10-18 11:20:00,6.84,6.84,6.83,6.84,43200.0,5.6179,5.6179,5.6097,5.6179,43200.0
2010-10-18 11:30:00,6.84,6.84,6.83,6.83,48400.0,5.6179,5.6179,5.6097,5.6097,48400.0
2010-10-18 11:40:00,6.83,6.84,6.83,6.83,47200.0,5.6097,5.6179,5.6097,5.6097,47200.0
2010-10-18 11:50:00,6.84,6.84,6.82,6.83,62400.0,5.6179,5.6179,5.6015,5.6097,62400.0
2010-10-18 12:00:00,6.84,6.85,6.83,6.85,45200.0,5.6179,5.6261,5.6097,5.6261,45200.0
2010-10-18 12:10:00,6.85,6.85,6.84,6.85,35600.0,5.6261,5.6261,5.6179,5.6261,35600.0
2010-10-18 12:20:00,6.84,6.84,6.84,6.84,29200.0,5.6179,5.6179,5.6179,5.6179,29200.0
2010-10-18 12:30:00,6.84,6.84,6.83,6.84,61200.0,5.6179,5.6179,5.6097,5.6179,61200.0
2010-10-18 12:40:00,6.84,6.84,6.84,6.84,24400.0,5.6179,5.6179,5.6179,5.6179,24400.0
2010-10-18 12:50:00,6.84,6.85,6.84,6.84,67600.0,5.6179,5.6261,5.6179,5.6179,67600.0
2010-10-18 13:00:00,6.84,6.85,6.84,6.85,71200.0,5.6179,5.6261,5.6179,5.6261,71200.0
2010-10-18 13:10:00,6.85,6.85,6.84,6.84,126800.0,5.6261,5.6261,5.6179,5.6179,126800.0
2010-10-18 13:20:00,6.84,6.85,6.84,6.84,24400.0,5.6179,5.6261,5.6179,5.6179,24400.0
2010-10-18 13:30:00,6.84,6.85,6.84,6.84,40400.0,5.6179,5.6261,5.6179,5.6179,40400.0
2010-10-18 13:40:00,6.84,6.84,6.83,6.84,29200.0,5.6179,5.6179,5.6097,5.6179,29200.0
2010-10-18 13:50:00,6.84,6.84,6.83,6.84,84000.0,5.6179,5.6179,5.6097,5.6179,84000.0
2010-10-18 14:00:00,6.84,6.84,6.83,6.84,41200.0,5.6179,5.6179,5.6097,5.6179,41200.0
2010-10-18 14:10:00,6.84,6.84,6.84,6.84,26000.0,5.6179,5.6179,5.6179,5.6179,26000.0
2010-10-18 14:20:00,6.84,6.85,6.84,6.85,69200.0,5.6179,5.6261,5.6179,5.6261,69200.0
2010-10-18 14:30:00,6.85,6.85,6.84,6.84,144800.0,5.6261,5.6261,5.6179,5.6179,144800.0
2010-10-18 14:40:00,6.84,6.85,6.84,6.85,61600.0,5.6179,5.6261,5.6179,5.6261,61600.0
2010-10-18 14:50:00,6.85,6.85,6.84,6.84,110400.0,5.6261,5.6261,5.6179,5.6179,110400.0
2010-10-18 15:00:00,6.84,6.86,6.84,6.86,112000.0,5.6179,5.6344,5.6179,5.6344,112000.0
2010-10-18 15:10:00,6.86,6.86,6.85,6.85,58400.0,5.6344,5.6344,5.6261,5.6261,58400.0
2010-10-18 15:20:00,6.85,6.86,6.85,6.85,224800.0,5.6261,5.6344,5.6261,5.6261,224800.0
2010-10-18 15:30:00,6.85,6.86,6.85,6.86,152400.0,5.6261,5.6344,5.6261,5.6344,152400.0
2010-10-18 15:40:00,6.86,6.87,6.86,6.87,596000.0,5.6344,5.6426,5.6344,5.6426,596000.0
2010-10-18 15:50:00,6.87,6.87,6.86,6.86,306800.0,5.6426,5.6426,5.6344,5.6344,306800.0
2010-10-19 09:30:00,6.79,6.84,6.75,6.82,100800.0,5.5769,5.6179,5.544,5.6015,100800.0
2010-10-19 09:40:00,6.82,6.82,6.79,6.79,98800.0,5.6015,5.6015,5.5769,5.5769,98800.0
2010-10-19 09:50:00,6.79,6.79,6.76,6.78,133600.0,5.5769,5.5769,5.5522,5.5687,133600.0
2010-10-19 10:00:00,6.77,6.79,6.77,6.79,127200.0,5.5604,5.5769,5.5604,5.5769,127200.0
2010-10-19 10:10:00,6.79,6.82,6.79,6.82,124400.0,5.5769,5.6015,5.5769,5.6015,124400.0
2010-10-19 10:20:00,6.82,6.82,6.79,6.8,101200.0,5.6015,5.6015,5.5769,5.5851,101200.0
2010-10-19 10:30:00,6.8,6.81,6.79,6.8,63200.0,5.5851,5.5933,5.5769,5.5851,63200.0
2010-10-19 10:40:00,6.79,6.79,6.79,6.79,92800.0,5.5769,5.5769,5.5769,5.5769,92800.0
2010-10-19 10:50:00,6.79,6.8,6.79,6.79,111200.0,5.5769,5.5851,5.5769,5.5769,111200.0
2010-10-19 11:00:00,6.79,6.8,6.79,6.79,237600.0,5.5769,5.5851,5.5769,5.5769,237600.0
2010-10-19 11:10:00,6.79,6.81,6.79,6.8,96800.0,5.5769,5.5933,5.5769,5.5851,96800.0
2010-10-19 11:20:00,6.81,6.81,6.8,6.8,69600.0,5.5933,5.5933,5.5851,5.5851,69600.0
2010-10-19 11:30:00,6.8,6.82,6.8,6.82,106000.0,5.5851,5.6015,5.5851,5.6015,106000.0
2010-10-19 11:40:00,6.82,6.83,6.81,6.83,114800.0,5.6015,5.6097,5.5933,5.6097,114800.0
2010-10-19 11:50:00,6.83,6.83,6.82,6.83,50800.0,5.6097,5.6097,5.6015,5.6097,50800.0
2010-10-19 12:00:00,6.83,6.83,6.82,6.82,65200.0,5.6097,5.6097,5.6015,5.6015,65200.0
2010-10-19 12:10:00,6.82,6.83,6.82,6.83,29600.0,5.6015,5.6097,5.6015,5.6097,29600.0
2010-10-19 12:20:00,6.83,6.83,6.83,6.83,60400.0,5.6097,5.6097,5.6097,5.6097,60400.0
2010-10-19 12:30:00,6.83,6.83,6.82,6.83,85600.0,5.6097,5.6097,5.6015,5.6097,85600.0
2010-10-19 12:40:00,6.83,6.83,6.82,6.83,32400.0,5.6097,5.6097,5.6015,5.6097,32400.0
2010-10-19 12:50:00,6.83,6.84,6.83,6.84,112400.0,5.6097,5.6179,5.6097,5.6179,112400.0
2010-10-19 13:00:00,6.84,6.84,6.83,6.83,59600.0,5.6179,5.6179,5.6097,5.6097,59600.0
2010-10-19 13:10:00,6.83,6.84,6.83,6.84,114000.0,5.6097,5.6179,5.6097,5.6179,114000.0
2010-10-19 13:20:00,6.84,6.84,6.83,6.83,92400.0,5.6179,5.6179,5.6097,5.6097,92400.0
2010-10-19 13:30:00,6.83,6.84,6.83,6.84,110400.0,5.6097,5.6179,5.6097,5.6179,110400.0
2010-10-19 13:40:00,6.84,6.84,6.83,6.83,70000.0,5.6179,5.6179,5.6097,5.6097,70000.0
2010-10-19 13:50:00,6.83,6.83,6.81,6.83,206000.0,5.6097,5.6097,5.5933,5.6097,206000.0
2010-10-19 14:00:00,6.82,6.83,6.79,6.8,254400.0,5.6015,5.6097,5.5769,5.5851,254400.0
2010-10-19 14:10:00,6.79,6.81,6.79,6.79,276400.0,5.5769,5.5933,5.5769,5.5769,276400.0
2010-10-19 14:20:00,6.8,6.8,6.78,6.79,292400.0,5.5851,5.5851,5.5687,5.5769,292400.0
2010-10-19 14:30:00,6.79,6.81,6.79,6.8,302000.0,5.5769,5.5933,5.5769,5.5851,302000.0
2010-10-19 14:40:00,6.8,6.82,6.8,6.82,184000.0,5.5851,5.6015,5.5851,5.6015,184000.0
2010-10-19 14:50:00,6.82,6.82,6.81,6.81,202400.0,5.6015,5.6015,5.5933,5.5933,202400.0
2010-10-19 15:00:00,6.81,6.82,6.8,6.81,277600.0,5.5933,5.6015,5.5851,5.5933,277600.0
2010-10-19 15:10:00,6.8,6.82,6.8,6.81,314000.0,5.5851,5.6015,5.5851,5.5933,314000.0
2010-10-19 15:20:00,6.81,6.82,6.8,6.8,237600.0,5.5933,5.6015,5.5851,5.5851,237600.0
2010-10-19 15:30:00,6.8,6.82,6.79,6.82,601600.0,5.5851,5.6015,5.5769,5.6015,601600.0
2010-10-19 15:40:00,6.82,6.82,6.81,6.82,380800.0,5.6015,5.6015,5.5933,5.6015,380800.0
2010-10-19 15:50:00,6.81,6.85,6.81,6.84,1137600.0,5.5933,5.6261,5.5933,5.6179,1137600.0
2010-10-20 09:30:00,6.87,6.89,6.84,6.86,52800.0,5.6426,5.659,5.6179,5.6344,52800.0
2010-10-20 09:40:00,6.86,6.89,6.86,6.88,56000.0,5.6344,5.659,5.6344,5.6508,56000.0
2010-10-20 09:50:00,6.89,6.89,6.87,6.88,117600.0,5.659,5.659,5.6426,5.6508,117600.0
2010-10-20 10:00:00,6.88,6.89,6.87,6.89,54400.0,5.6508,5.659,5.6426,5.659,54400.0
2010-10-20 10:10:00,6.88,6.88,6.87,6.87,70000.0,5.6508,5.6508,5.6426,5.6426,70000.0
2010-10-20 10:20:00,6.87,6.87,6.86,6.87,40800.0,5.6426,5.6426,5.6344,5.6426,40800.0
2010-10-20 10:30:00,6.87,6.89,6.87,6.87,40800.0,5.6426,5.659,5.6426,5.6426,40800.0
2010-10-20 10:40:00,6.87,6.9,6.87,6.89,154400.0,5.6426,5.6672,5.6426,5.659,154400.0
2010-10-20 10:50:00,6.89,6.89,6.88,6.89,71200.0,5.659,5.659,5.6508,5.659,71200.0
2010-10-20 11:00:00,6.89,6.91,6.89,6.91,47200.0,5.659,5.6754,5.659,5.6754,47200.0
2010-10-20 11:10:00,6.91,6.91,6.9,6.9,50400.0,5.6754,5.6754,5.6672,5.6672,50400.0
2010-10-20 11:20:00,6.9,6.92,6.89,6.91,59200.0,5.6672,5.6836,5.659,5.6754,59200.0
2010-10-20 11:30:00,6.91,6.92,6.9,6.9,186400.0,5.6754,5.6836,5.6672,5.6672,186400.0
2010-10-20 11:40:00,6.91,6.91,6.9,6.9,65200.0,5.6754,5.6754,5.6672,5.6672,65200.0
2010-10-20 11:50:00,6.9,6.92,6.9,6.91,41200.0,5.6672,5.6836,5.6672,5.6754,41200.0
2010-10-20 12:00:00,6.91,6.92,6.91,6.92,190800.0,5.6754,5.6836,5.6754,5.6836,190800.0
2010-10-20 12:10:00,6.92,6.93,6.92,6.93,124400.0,5.6836,5.6919,5.6836,5.6919,124400.0
2010-10-20 12:20:00,6.93,6.93,6.92,6.92,52000.0,5.6919,5.6919,5.6836,5.6836,52000.0
2010-10-20 12:30:00,6.93,6.93,6.92,6.93,36400.0,5.6919,5.6919,5.6836,5.6919,36400.0
2010-10-20 12:40:00,6.93,6.93,6.92,6.92,29200.0,5.6919,5.6919,5.6836,5.6836,29200.0
2010-10-20 12:50:00,6.92,6.93,6.92,6.93,41600.0,5.6836,5.6919,5.6836,5.6919,41600.0
2010-10-20 13:00:00,6.93,6.93,6.93,6.93,50000.0,5.6919,5.6919,5.6919,5.6919,50000.0
2010-10-20 13:10:00,6.93,6.93,6.92,6.93,66800.0,5.6919,5.6919,5.6836,5.6919,66800.0
2010-10-20 13:20:00,6.93,6.94,6.93,6.93,97600.0,5.6919,5.7001,5.6919,5.6919,97600.0
2010-10-20 13:30:00,6.93,6.93,6.92,6.93,46800.0,5.6919,5.6919,5.6836,5.6919,46800.0
2010-10-20 13:40:00,6.92,6.93,6.92,6.93,32000.0,5.6836,5.6919,5.6836,5.6919,32000.0
2010-10-20 13:50:00,6.92,6.93,6.92,6.92,99200.0,5.6836,5.6919,5.6836,5.6836,99200.0
2010-10-20 14:00:00,6.93,6.93,6.91,6.92,239600.0,5.6919,5.6919,5.6754,5.6836,239600.0
2010-10-20 14:10:00,6.92,6.93,6.92,6.93,117200.0,5.6836,5.6919,5.6836,5.6919,117200.0
2010-10-20 14:20:00,6.93,6.93,6.92,6.92,73600.0,5.6919,5.6919,5.6836,5.6836,73600.0
2010-10-20 14:30:00,6.92,6.94,6.92,6.93,72000.0,5.6836,5.7001,5.6836,5.6919,72000.0
2010-10-20 14:40:00,6.93,6.93,6.93,6.93,228800.0,5.6919,5.6919,5.6919,5.6919,228800.0
2010-10-20 14:50:00,6.93,6.94,6.93,6.94,74400.0,5.6919,5.7001,5.6919,5.7001,74400.0
2010-10-20 15:00:00,6.94,6.95,6.94,6.94,131200.0,5.7001,5.7083,5.7001,5.7001,131200.0
2010-10-20 15:10:00,6.94,6.95,6.94,6.95,96000.0,5.7001,5.7083,5.7001,5.7083,96000.0
2010-10-20 15:20:00,6.95,6.96,6.95,6.96,93600.0,5.7083,5.7165,5.7083,5.7165,93600.0
2010-10-20 15:30:00,6.96,6.96,6.93,6.94,216800.0,5.7165,5.7165,5.6919,5.7001,216800.0
2010-10-20 15:40:00,6.94,6.96,6.93,6.95,423200.0,5.7001,5.7165,5.6919,5.7083,423200.0
2010-10-20 15:50:00,6.95,6.96,6.93,6.95,413200.0,5.7083,5.7165,5.6919,5.7083,413200.0
2010-10-21 09:30:00,6.95,6.98,6.95,6.97,118400.0,5.7083,5.7329,5.7083,5.7247,118400.0
2010-10-21 09:40:00,6.97,6.98,6.97,6.97,60400.0,5.7247,5.7329,5.7247,5.7247,60400.0
2010-10-21 09:50:00,6.97,6.98,6.97,6.98,56400.0,5.7247,5.7329,5.7247,5.7329,56400.0
2010-10-21 10:00:00,6.97,7.02,6.96,7.02,155200.0,5.7247,5.7658,5.7165,5.7658,155200.0
2010-10-21 10:10:00,7.02,7.02,7.01,7.01,346800.0,5.7658,5.7658,5.7576,5.7576,346800.0
2010-10-21 10:20:00,7.01,7.02,7.0,7.0,80800.0,5.7576,5.7658,5.7493,5.7493,80800.0
2010-10-21 10:30:00,7.0,7.02,7.0,7.02,49200.0,5.7493,5.7658,5.7493,5.7658,49200.0
2010-10-21 10:40:00,7.01,7.02,7.01,7.02,59200.0,5.7576,5.7658,5.7576,5.7658,59200.0
2010-10-21 10:50:00,7.02,7.02,7.0,7.02,283600.0,5.7658,5.7658,5.7493,5.7658,283600.0
2010-10-21 11:00:00,7.01,7.02,7.01,7.01,94400.0,5.7576,5.7658,5.7576,5.7576,94400.0
2010-10-21 11:10:00,7.01,7.02,7.0,7.01,574000.0,5.7576,5.7658,5.7493,5.7576,574000.0
2010-10-21 11:20:00,7.01,7.02,7.0,7.01,78800.0,5.7576,5.7658,5.7493,5.7576,78800.0
2010-10-21 11:30:00,7.01,7.02,6.98,6.98,87600.0,5.7576,5.7658,5.7329,5.7329,87600.0
2010-10-21 11:40:00,6.98,6.98,6.96,6.97,218800.0,5.7329,5.7329,5.7165,5.7247,218800.0
2010-10-21 11:50:00,6.97,6.98,6.96,6.98,70800.0,5.7247,5.7329,5.7165,5.7329,70800.0
2010-10-21 12:00:00,6.98,6.98,6.96,6.97,72800.0,5.7329,5.7329,5.7165,5.7247,72800.0
2010-10-21 12:10:00,6.97,6.97,6.96,6.97,56400.0,5.7247,5.7247,5.7165,5.7247,56400.0
2010-10-21 12:20:00,6.97,6.97,6.96,6.97,99600.0,5.7247,5.7247,5.7165,5.7247,99600.0
2010-10-21 12:30:00,6.97,6.97,6.95,6.95,83600.0,5.7247,5.7247,5.7083,5.7083,83600.0
2010-10-21 12:40:00,6.95,6.96,6.94,6.95,70800.0,5.7083,5.7165,5.7001,5.7083,70800.0
2010-10-21 12:50:00,6.95,6.97,6.95,6.97,75600.0,5.7083,5.7247,5.7083,5.7247,75600.0
2010-10-21 13:00:00,6.96,6.97,6.95,6.96,103600.0,5.7165,5.7247,5.7083,5.7165,103600.0
2010-10-21 13:10:00,6.95,6.96,6.95,6.95,83600.0,5.7083,5.7165,5.7083,5.7083,83600.0
2010-10-21 13:20:00,6.95,6.95,6.95,6.95,80800.0,5.7083,5.7083,5.7083,5.7083,80800.0
2010-10-21 13:30:00,6.95,6.95,6.94,6.95,95600.0,5.7083,5.7083,5.7001,5.7083,95600.0
2010-10-21 13:40:00,6.95,6.95,6.94,6.94,162000.0,5.7083,5.7083,5.7001,5.7001,162000.0
2010-10-21 13:50:00,6.94,6.94,6.91,6.92,220800.0,5.7001,5.7001,5.6754,5.6836,220800.0
2010-10-21 14:00:00,6.92,6.92,6.9,6.9,143600.0,5.6836,5.6836,5.6672,5.6672,143600.0
2010-10-21 14:10:00,6.91,6.91,6.9,6.9,184000.0,5.6754,5.6754,5.6672,5.6672,184000.0
2010-10-21 14:20:00,6.9,6.91,6.89,6.9,208400.0,5.6672,5.6754,5.659,5.6672,208400.0
2010-10-21 14:30:00,6.9,6.9,6.9,6.9,98000.0,5.6672,5.6672,5.6672,5.6672,98000.0
2010-10-21 14:40:00,6.9,6.91,6.9,6.9,384000.0,5.6672,5.6754,5.6672,5.6672,384000.0
2010-10-21 14:50:00,6.9,6.91,6.9,6.91,465200.0,5.6672,5.6754,5.6672,5.6754,465200.0
2010-10-21 15:00:00,6.91,6.92,6.91,6.91,174000.0,5.6754,5.6836,5.6754,5.6754,174000.0
2010-10-21 15:10:00,6.91,6.93,6.91,6.92,190400.0,5.6754,5.6919,5.6754,5.6836,190400.0
2010-10-21 15:20:00,6.92,6.93,6.92,6.93,184400.0,5.6836,5.6919,5.6836,5.6919,184400.0
2010-10-21 15:30:00,6.93,6.94,6.93,6.94,190000.0,5.6919,5.7001,5.6919,5.7001,190000.0
2010-10-21 15:40:00,6.94,6.95,6.93,6.95,262800.0,5.7001,5.7083,5.6919,5.7083,262800.0
2010-10-21 15:50:00,6.95,6.96,6.94,6.96,488000.0,5.7083,5.7165,5.7001,5.7165,488000.0
2010-10-22 09:30:00,6.96,6.99,6.95,6.97,75600.0,5.7165,5.7411,5.7083,5.7247,75600.0
2010-10-22 09:40:00,6.97,7.0,6.97,6.99,55200.0,5.7247,5.7493,5.7247,5.7411,55200.0
2010-10-22 09:50:00,6.99,6.99,6.97,6.99,50000.0,5.7411,5.7411,5.7247,5.7411,50000.0
2010-10-22 10:00:00,6.99,7.0,6.98,7.0,91600.0,5.7411,5.7493,5.7329,5.7493,91600.0
2010-10-22 10:10:00,6.99,7.0,6.99,7.0,47600.0,5.7411,5.7493,5.7411,5.7493,47600.0
2010-10-22 10:20:00,7.0,7.01,6.99,7.01,80800.0,5.7493,5.7576,5.7411,5.7576,80800.0
2010-10-22 10:30:00,7.01,7.01,7.0,7.0,49600.0,5.7576,5.7576,5.7493,5.7493,49600.0
2010-10-22 10:40:00,7.0,7.01,7.0,7.01,42000.0,5.7493,5.7576,5.7493,5.7576,42000.0
2010-10-22 10:50:00,7.01,7.01,7.0,7.0,50800.0,5.7576,5.7576,5.7493,5.7493,50800.0
2010-10-22 11:00:00,7.01,7.01,7.0,7.01,50000.0,5.7576,5.7576,5.7493,5.7576,50000.0
2010-10-22 11:10:00,7.01,7.01,7.0,7.01,133200.0,5.7576,5.7576,5.7493,5.7576,133200.0
2010-10-22 11:20:00,7.01,7.01,7.01,7.01,33600.0,5.7576,5.7576,5.7576,5.7576,33600.0
2010-10-22 11:30:00,7.01,7.02,7.01,7.01,43600.0,5.7576,5.7658,5.7576,5.7576,43600.0
2010-10-22 11:40:00,7.01,7.01,7.01,7.01,48800.0,5.7576,5.7576,5.7576,5.7576,48800.0
2010-10-22 11:50:00,7.01,7.01,7.01,7.01,42800.0,5.7576,5.7576,5.7576,5.7576,42800.0
2010-10-22 12:00:00,7.01,7.02,7.01,7.02,101200.0,5.7576,5.7658,5.7576,5.7658,101200.0
2010-10-22 12:10:00,7.02,7.02,7.0,7.0,72000.0,5.7658,5.7658,5.7493,5.7493,72000.0
2010-10-22 12:20:00,7.0,7.02,7.0,7.02,67200.0,5.7493,5.7658,5.7493,5.7658,67200.0
2010-10-22 12:30:00,7.02,7.02,7.02,7.02,38000.0,5.7658,5.7658,5.7658,5.7658,38000.0
2010-10-22 12:40:00,7.01,7.02,7.01,7.02,37600.0,5.7576,5.7658,5.7576,5.7658,37600.0
2010-10-22 12:50:00,7.02,7.03,7.02,7.03,76000.0,5.7658,5.774,5.7658,5.774,76000.0
2010-10-22 13:00:00,7.03,7.03,7.02,7.03,88800.0,5.774,5.774,5.7658,5.774,88800.0
2010-10-22 13:10:00,7.02,7.03,7.02,7.03,63600.0,5.7658,5.774,5.7658,5.774,63600.0
2010-10-22 13:20:00,7.02,7.03,7.02,7.02,29600.0,5.7658,5.774,5.7658,5.7658,29600.0
2010-10-22 13:30:00,7.03,7.03,7.02,7.03,18400.0,5.774,5.774,5.7658,5.774,18400.0
2010-10-22 13:40:00,7.03,7.03,7.02,7.02,21600.0,5.774,5.774,5.7658,5.7658,21600.0
2010-10-22 13:50:00,7.02,7.03,7.02,7.03,40800.0,5.7658,5.774,5.7658,5.774,40800.0
2010-10-22 14:00:00,7.02,7.03,7.02,7.02,67200.0,5.7658,5.774,5.7658,5.7658,67200.0
2010-10-22 14:10:00,7.03,7.03,7.02,7.03,22400.0,5.774,5.774,5.7658,5.774,22400.0
2010-10-22 14:20:00,7.03,7.03,7.02,7.03,33600.0,5.774,5.774,5.7658,5.774,33600.0
2010-10-22 14:30:00,7.03,7.03,7.02,7.02,58800.0,5.774,5.774,5.7658,5.7658,58800.0
2010-10-22 14:40:00,7.02,7.02,7.02,7.02,36800.0,5.7658,5.7658,5.7658,5.7658,36800.0
2010-10-22 14:50:00,7.02,7.02,7.01,7.01,74400.0,5.7658,5.7658,5.7576,5.7576,74400.0
2010-10-22 15:00:00,7.02,7.02,7.01,7.02,176800.0,5.7658,5.7658,5.7576,5.7658,176800.0
2010-10-22 15:10:00,7.02,7.02,7.02,7.02,38800.0,5.7658,5.7658,5.7658,5.7658,38800.0
2010-10-22 15:20:00,7.02,7.02,7.02,7.02,201200.0,5.7658,5.7658,5.7658,5.7658,201200.0
2010-10-22 15:30:00,7.02,7.02,7.02,7.02,147600.0,5.7658,5.7658,5.7658,5.7658,147600.0
2010-10-22 15:40:00,7.02,7.03,7.02,7.03,272800.0,5.7658,5.774,5.7658,5.774,272800.0
2010-10-22 15:50:00,7.02,7.03,7.02,7.02,361200.0,5.7658,5.774,5.7658,5.7658,361200.0
2010-10-25 09:30:00,7.07,7.1,7.05,7.09,93200.0,5.8068,5.8315,5.7904,5.8233,93200.0
2010-10-25 09:40:00,7.09,7.1,7.08,7.09,118400.0,5.8233,5.8315,5.8151,5.8233,118400.0
2010-10-25 09:50:00,7.09,7.1,7.09,7.1,94400.0,5.8233,5.8315,5.8233,5.8315,94400.0
2010-10-25 10:00:00,7.1,7.12,7.1,7.1,172000.0,5.8315,5.8479,5.8315,5.8315,172000.0
2010-10-25 10:10:00,7.1,7.1,7.07,7.08,185200.0,5.8315,5.8315,5.8068,5.8151,185200.0
2010-10-25 10:20:00,7.08,7.08,7.06,7.08,101200.0,5.8151,5.8151,5.7986,5.8151,101200.0
2010-10-25 10:30:00,7.08,7.08,7.05,7.06,110400.0,5.8151,5.8151,5.7904,5.7986,110400.0
2010-10-25 10:40:00,7.07,7.07,7.04,7.06,58800.0,5.8068,5.8068,5.7822,5.7986,58800.0
2010-10-25 10:50:00,7.06,7.06,7.03,7.04,86800.0,5.7986,5.7986,5.774,5.7822,86800.0
2010-10-25 11:00:00,7.04,7.04,7.03,7.03,55600.0,5.7822,5.7822,5.774,5.774,55600.0
2010-10-25 11:10:00,7.03,7.04,7.02,7.04,130400.0,5.774,5.7822,5.7658,5.7822,130400.0
2010-10-25 11:20:00,7.04,7.05,7.04,7.04,40800.0,5.7822,5.7904,5.7822,5.7822,40800.0
2010-10-25 11:30:00,7.05,7.05,7.04,7.04,61600.0,5.7904,5.7904,5.7822,5.7822,61600.0
2010-10-25 11:40:00,7.04,7.04,7.03,7.04,39600.0,5.7822,5.7822,5.774,5.7822,39600.0
2010-10-25 11:50:00,7.04,7.04,7.03,7.03,36400.0,5.7822,5.7822,5.774,5.774,36400.0
2010-10-25 12:00:00,7.03,7.03,7.02,7.02,67600.0,5.774,5.774,5.7658,5.7658,67600.0
2010-10-25 12:10:00,7.03,7.03,7.02,7.03,48800.0,5.774,5.774,5.7658,5.774,48800.0
2010-10-25 12:20:00,7.03,7.03,7.01,7.02,79200.0,5.774,5.774,5.7576,5.7658,79200.0
2010-10-25 12:30:00,7.02,7.02,7.02,7.02,58800.0,5.7658,5.7658,5.7658,5.7658,58800.0
2010-10-25 12:40:00,7.02,7.03,7.02,7.02,78000.0,5.7658,5.774,5.7658,5.7658,78000.0
2010-10-25 12:50:00,7.02,7.02,7.02,7.02,26400.0,5.7658,5.7658,5.7658,5.7658,26400.0
2010-10-25 13:00:00,7.02,7.02,7.02,7.02,119200.0,5.7658,5.7658,5.7658,5.7658,119200.0
2010-10-25 13:10:00,7.02,7.02,7.01,7.02,68000.0,5.7658,5.7658,5.7576,5.7658,68000.0
2010-10-25 13:20:00,7.02,7.03,7.02,7.02,31200.0,5.7658,5.774,5.7658,5.7658,31200.0
2010-10-25 13:30:00,7.03,7.03,7.03,7.03,75200.0,5.774,5.774,5.774,5.774,75200.0
2010-10-25 13:40:00,7.03,7.03,7.03,7.03,78400.0,5.774,5.774,5.774,5.774,78400.0
2010-10-25 13:50:00,7.03,7.03,7.02,7.03,40000.0,5.774,5.774,5.7658,5.774,40000.0
2010-10-25 14:00:00,7.03,7.03,7.03,7.03,66000.0,5.774,5.774,5.774,5.774,66000.0
2010-10-25 14:10:00,7.03,7.04,7.03,7.03,127600.0,5.774,5.7822,5.774,5.774,127600.0
2010-10-25 14:20:00,7.03,7.04,7.03,7.03,42800.0,5.774,5.7822,5.774,5.774,42800.0
2010-10-25 14:30:00,7.03,7.04,7.02,7.03,139600.0,5.774,5.7822,5.7658,5.774,139600.0
2010-10-25 14:40:00,7.03,7.03,7.02,7.02,114000.0,5.774,5.774,5.7658,5.7658,114000.0
2010-10-25 14:50:00,7.02,7.03,7.02,7.02,91200.0,5.7658,5.774,5.7658,5.7658,91200.0
2010-10-25 15:00:00,7.02,7.03,7.02,7.02,140000.0,5.7658,5.774,5.7658,5.7658,140000.0
2010-10-25 15:10:00,7.02,7.02,7.02,7.02,62800.0,5.7658,5.7658,5.7658,5.7658,62800.0
2010-10-25 15:20:00,7.02,7.03,7.02,7.02,175600.0,5.7658,5.774,5.7658,5.7658,175600.0
2010-10-25 15:30:00,7.02,7.02,7.0,7.0,449600.0,5.7658,5.7658,5.7493,5.7493,449600.0
2010-10-25 15:40:00,7.0,7.01,6.98,6.99,391200.0,5.7493,5.7576,5.7329,5.7411,391200.0
2010-10-25 15:50:00,6.99,7.01,6.99,7.0,392800.0,5.7411,5.7576,5.7411,5.7493,392800.0
2010-10-26 09:30:00,6.89,6.89,6.86,6.88,234800.0,5.659,5.659,5.6344,5.6508,234800.0
2010-10-26 09:40:00,6.88,6.91,6.88,6.9,124000.0,5.6508,5.6754,5.6508,5.6672,124000.0
2010-10-26 09:50:00,6.91,6.91,6.87,6.88,135600.0,5.6754,5.6754,5.6426,5.6508,135600.0
2010-10-26 10:00:00,6.88,6.9,6.87,6.9,115600.0,5.6508,5.6672,5.6426,5.6672,115600.0
2010-10-26 10:10:00,6.9,6.9,6.88,6.9,90000.0,5.6672,5.6672,5.6508,5.6672,90000.0
2010-10-26 10:20:00,6.9,6.91,6.89,6.9,70400.0,5.6672,5.6754,5.659,5.6672,70400.0
2010-10-26 10:30:00,6.89,6.91,6.89,6.89,75200.0,5.659,5.6754,5.659,5.659,75200.0
2010-10-26 10:40:00,6.89,6.9,6.89,6.89,82800.0,5.659,5.6672,5.659,5.659,82800.0
2010-10-26 10:50:00,6.89,6.9,6.89,6.9,78400.0,5.659,5.6672,5.659,5.6672,78400.0
2010-10-26 11:00:00,6.9,6.92,6.87,6.88,158000.0,5.6672,5.6836,5.6426,5.6508,158000.0
2010-10-26 11:10:00,6.88,6.88,6.87,6.88,106400.0,5.6508,5.6508,5.6426,5.6508,106400.0
2010-10-26 11:20:00,6.88,6.88,6.87,6.87,160000.0,5.6508,5.6508,5.6426,5.6426,160000.0
2010-10-26 11:30:00,6.87,6.87,6.86,6.87,61600.0,5.6426,5.6426,5.6344,5.6426,61600.0
2010-10-26 11:40:00,6.87,6.87,6.86,6.87,69200.0,5.6426,5.6426,5.6344,5.6426,69200.0
2010-10-26 11:50:00,6.87,6.87,6.86,6.86,42800.0,5.6426,5.6426,5.6344,5.6344,42800.0
2010-10-26 12:00:00,6.87,6.87,6.86,6.86,119200.0,5.6426,5.6426,5.6344,5.6344,119200.0
2010-10-26 12:10:00,6.86,6.88,6.86,6.87,83200.0,5.6344,5.6508,5.6344,5.6426,83200.0
2010-10-26 12:20:00,6.88,6.88,6.87,6.88,64000.0,5.6508,5.6508,5.6426,5.6508,64000.0
2010-10-26 12:30:00,6.88,6.88,6.87,6.88,45200.0,5.6508,5.6508,5.6426,5.6508,45200.0
2010-10-26 12:40:00,6.88,6.88,6.87,6.87,67600.0,5.6508,5.6508,5.6426,5.6426,67600.0
2010-10-26 12:50:00,6.87,6.87,6.87,6.87,38400.0,5.6426,5.6426,5.6426,5.6426,38400.0
2010-10-26 13:00:00,6.87,6.87,6.86,6.87,135200.0,5.6426,5.6426,5.6344,5.6426,135200.0
2010-10-26 13:10:00,6.87,6.88,6.86,6.87,77600.0,5.6426,5.6508,5.6344,5.6426,77600.0
2010-10-26 13:20:00,6.87,6.87,6.86,6.86,57600.0,5.6426,5.6426,5.6344,5.6344,57600.0
2010-10-26 13:30:00,6.86,6.87,6.86,6.87,52000.0,5.6344,5.6426,5.6344,5.6426,52000.0
2010-10-26 13:40:00,6.87,6.87,6.87,6.87,33600.0,5.6426,5.6426,5.6426,5.6426,33600.0
2010-10-26 13:50:00,6.87,6.87,6.86,6.86,74800.0,5.6426,5.6426,5.6344,5.6344,74800.0
2010-10-26 14:00:00,6.86,6.87,6.85,6.85,97600.0,5.6344,5.6426,5.6261,5.6261,97600.0
2010-10-26 14:10:00,6.85,6.86,6.85,6.86,77600.0,5.6261,5.6344,5.6261,5.6344,77600.0
2010-10-26 14:20:00,6.86,6.86,6.85,6.86,46800.0,5.6344,5.6344,5.6261,5.6344,46800.0
2010-10-26 14:30:00,6.86,6.87,6.86,6.87,98800.0,5.6344,5.6426,5.6344,5.6426,98800.0
2010-10-26 14:40:00,6.87,6.87,6.85,6.86,72800.0,5.6426,5.6426,5.6261,5.6344,72800.0
2010-10-26 14:50:00,6.86,6.86,6.86,6.86,47600.0,5.6344,5.6344,5.6344,5.6344,47600.0
2010-10-26 15:00:00,6.86,6.86,6.86,6.86,53200.0,5.6344,5.6344,5.6344,5.6344,53200.0
2010-10-26 15:10:00,6.86,6.87,6.86,6.86,150800.0,5.6344,5.6426,5.6344,5.6344,150800.0
2010-10-26 15:20:00,6.86,6.86,6.85,6.85,224000.0,5.6344,5.6344,5.6261,5.6261,224000.0
2010-10-26 15:30:00,6.84,6.85,6.84,6.85,267200.0,5.6179,5.6261,5.6179,5.6261,267200.0
2010-10-26 15:40:00,6.85,6.85,6.83,6.83,421200.0,5.6261,5.6261,5.6097,5.6097,421200.0
2010-10-26 15:50:00,6.83,6.85,6.83,6.85,498000.0,5.6097,5.6261,5.6097,5.6261,498000.0
2010-10-27 09:30:00,6.83,6.83,6.77,6.79,237600.0,5.6097,5.6097,5.5604,5.5769,237600.0
2010-10-27 09:40:00,6.78,6.8,6.78,6.8,141200.0,5.5687,5.5851,5.5687,5.5851,141200.0
2010-10-27 09:50:00,6.8,6.81,6.8,6.81,78800.0,5.5851,5.5933,5.5851,5.5933,78800.0
2010-10-27 10:00:00,6.81,6.82,6.78,6.78,143600.0,5.5933,5.6015,5.5687,5.5687,143600.0
2010-10-27 10:10:00,6.78,6.79,6.78,6.78,79200.0,5.5687,5.5769,5.5687,5.5687,79200.0
2010-10-27 10:20:00,6.79,6.79,6.76,6.76,116800.0,5.5769,5.5769,5.5522,5.5522,116800.0
2010-10-27 10:30:00,6.76,6.76,6.75,6.76,77600.0,5.5522,5.5522,5.544,5.5522,77600.0
2010-10-27 10:40:00,6.76,6.78,6.76,6.77,51600.0,5.5522,5.5687,5.5522,5.5604,51600.0
2010-10-27 10:50:00,6.77,6.78,6.75,6.76,61200.0,5.5604,5.5687,5.544,5.5522,61200.0
2010-10-27 11:00:00,6.76,6.76,6.74,6.75,71600.0,5.5522,5.5522,5.5358,5.544,71600.0
2010-10-27 11:10:00,6.75,6.75,6.74,6.75,80800.0,5.544,5.544,5.5358,5.544,80800.0
2010-10-27 11:20:00,6.75,6.75,6.74,6.74,64400.0,5.544,5.544,5.5358,5.5358,64400.0
2010-10-27 11:30:00,6.74,6.76,6.74,6.76,94400.0,5.5358,5.5522,5.5358,5.5522,94400.0
2010-10-27 11:40:00,6.75,6.76,6.75,6.75,62800.0,5.544,5.5522,5.544,5.544,62800.0
2010-10-27 11:50:00,6.75,6.76,6.75,6.75,77200.0,5.544,5.5522,5.544,5.544,77200.0
2010-10-27 12:00:00,6.75,6.75,6.74,6.75,33600.0,5.544,5.544,5.5358,5.544,33600.0
2010-10-27 12:10:00,6.75,6.76,6.75,6.75,51200.0,5.544,5.5522,5.544,5.544,51200.0
2010-10-27 12:20:00,6.76,6.76,6.75,6.75,20000.0,5.5522,5.5522,5.544,5.544,20000.0
2010-10-27 12:30:00,6.75,6.75,6.74,6.74,35600.0,5.544,5.544,5.5358,5.5358,35600.0
2010-10-27 12:40:00,6.74,6.75,6.74,6.74,29600.0,5.5358,5.544,5.5358,5.5358,29600.0
2010-10-27 12:50:00,6.74,6.74,6.74,6.74,24000.0,5.5358,5.5358,5.5358,5.5358,24000.0
2010-10-27 13:00:00,6.74,6.74,6.74,6.74,22400.0,5.5358,5.5358,5.5358,5.5358,22400.0
2010-10-27 13:10:00,6.74,6.74,6.72,6.72,160000.0,5.5358,5.5358,5.5194,5.5194,160000.0
2010-10-27 13:20:00,6.72,6.73,6.72,6.73,38400.0,5.5194,5.5276,5.5194,5.5276,38400.0
2010-10-27 13:30:00,6.73,6.73,6.72,6.73,46000.0,5.5276,5.5276,5.5194,5.5276,46000.0
2010-10-27 13:40:00,6.73,6.74,6.73,6.74,44800.0,5.5276,5.5358,5.5276,5.5358,44800.0
2010-10-27 13:50:00,6.74,6.75,6.74,6.75,33600.0,5.5358,5.544,5.5358,5.544,33600.0
2010-10-27 14:00:00,6.75,6.76,6.75,6.76,34400.0,5.544,5.5522,5.544,5.5522,34400.0
2010-10-27 14:10:00,6.77,6.77,6.76,6.76,57600.0,5.5604,5.5604,5.5522,5.5522,57600.0
2010-10-27 14:20:00,6.76,6.76,6.76,6.76,18400.0,5.5522,5.5522,5.5522,5.5522,18400.0
2010-10-27 14:30:00,6.76,6.77,6.75,6.77,75600.0,5.5522,5.5604,5.544,5.5604,75600.0
2010-10-27 14:40:00,6.77,6.77,6.77,6.77,48400.0,5.5604,5.5604,5.5604,5.5604,48400.0
2010-10-27 14:50:00,6.77,6.77,6.77,6.77,63600.0,5.5604,5.5604,5.5604,5.5604,63600.0
2010-10-27 15:00:00,6.77,6.77,6.76,6.76,90400.0,5.5604,5.5604,5.5522,5.5522,90400.0
2010-10-27 15:10:00,6.76,6.76,6.75,6.76,72400.0,5.5522,5.5522,5.544,5.5522,72400.0
2010-10-27 15:20:00,6.76,6.77,6.75,6.77,376800.0,5.5522,5.5604,5.544,5.5604,376800.0
2010-10-27 15:30:00,6.77,6.79,6.77,6.79,205600.0,5.5604,5.5769,5.5604,5.5769,205600.0
2010-10-27 15:40:00,6.79,6.8,6.78,6.79,274000.0,5.5769,5.5851,5.5687,5.5769,274000.0
2010-10-27 15:50:00,6.79,6.82,6.79,6.81,665600.0,5.5769,5.6015,5.5769,5.5933,665600.0
2010-10-28 09:30:00,6.85,6.9,6.84,6.9,141600.0,5.6261,5.6672,5.6179,5.6672,141600.0
2010-10-28 09:40:00,6.9,6.9,6.86,6.87,110000.0,5.6672,5.6672,5.6344,5.6426,110000.0
2010-10-28 09:50:00,6.87,6.88,6.86,6.88,90800.0,5.6426,5.6508,5.6344,5.6508,90800.0
2010-10-28 10:00:00,6.88,6.89,6.88,6.89,110400.0,5.6508,5.659,5.6508,5.659,110400.0
2010-10-28 10:10:00,6.89,6.89,6.86,6.87,146000.0,5.659,5.659,5.6344,5.6426,146000.0
2010-10-28 10:20:00,6.87,6.88,6.87,6.88,182800.0,5.6426,5.6508,5.6426,5.6508,182800.0
2010-10-28 10:30:00,6.88,6.89,6.88,6.89,170400.0,5.6508,5.659,5.6508,5.659,170400.0
2010-10-28 10:40:00,6.89,6.89,6.87,6.88,146800.0,5.659,5.659,5.6426,5.6508,146800.0
2010-10-28 10:50:00,6.88,6.88,6.88,6.88,38800.0,5.6508,5.6508,5.6508,5.6508,38800.0
2010-10-28 11:00:00,6.88,6.89,6.88,6.89,128800.0,5.6508,5.659,5.6508,5.659,128800.0
2010-10-28 11:10:00,6.89,6.9,6.88,6.89,74800.0,5.659,5.6672,5.6508,5.659,74800.0
2010-10-28 11:20:00,6.89,6.91,6.89,6.9,62000.0,5.659,5.6754,5.659,5.6672,62000.0
2010-10-28 11:30:00,6.9,6.91,6.9,6.9,48400.0,5.6672,5.6754,5.6672,5.6672,48400.0
2010-10-28 11:40:00,6.9,6.9,6.9,6.9,59200.0,5.6672,5.6672,5.6672,5.6672,59200.0
2010-10-28 11:50:00,6.9,6.9,6.9,6.9,54000.0,5.6672,5.6672,5.6672,5.6672,54000.0
2010-10-28 12:00:00,6.9,6.9,6.88,6.89,112000.0,5.6672,5.6672,5.6508,5.659,112000.0
2010-10-28 12:10:00,6.89,6.89,6.87,6.88,144000.0,5.659,5.659,5.6426,5.6508,144000.0
2010-10-28 12:20:00,6.88,6.88,6.86,6.86,100000.0,5.6508,5.6508,5.6344,5.6344,100000.0
2010-10-28 12:30:00,6.86,6.86,6.85,6.86,69200.0,5.6344,5.6344,5.6261,5.6344,69200.0
2010-10-28 12:40:00,6.86,6.87,6.86,6.86,44000.0,5.6344,5.6426,5.6344,5.6344,44000.0
2010-10-28 12:50:00,6.86,6.87,6.86,6.86,78800.0,5.6344,5.6426,5.6344,5.6344,78800.0
2010-10-28 13:00:00,6.86,6.88,6.85,6.88,86000.0,5.6344,5.6508,5.6261,5.6508,86000.0
2010-10-28 13:10:00,6.87,6.9,6.87,6.89,220000.0,5.6426,5.6672,5.6426,5.659,220000.0
2010-10-28 13:20:00,6.89,6.89,6.88,6.89,42000.0,5.659,5.659,5.6508,5.659,42000.0
2010-10-28 13:30:00,6.89,6.9,6.88,6.88,210000.0,5.659,5.6672,5.6508,5.6508,210000.0
2010-10-28 13:40:00,6.88,6.88,6.87,6.88,71600.0,5.6508,5.6508,5.6426,5.6508,71600.0
2010-10-28 13:50:00,6.88,6.88,6.86,6.87,114800.0,5.6508,5.6508,5.6344,5.6426,114800.0
2010-10-28 14:00:00,6.86,6.88,6.86,6.88,81600.0,5.6344,5.6508,5.6344,5.6508,81600.0
2010-10-28 14:10:00,6.88,6.88,6.87,6.87,133600.0,5.6508,5.6508,5.6426,5.6426,133600.0
2010-10-28 14:20:00,6.87,6.88,6.87,6.88,108800.0,5.6426,5.6508,5.6426,5.6508,108800.0
2010-10-28 14:30:00,6.88,6.89,6.87,6.89,145200.0,5.6508,5.659,5.6426,5.659,145200.0
2010-10-28 14:40:00,6.89,6.91,6.89,6.91,152000.0,5.659,5.6754,5.659,5.6754,152000.0
2010-10-28 14:50:00,6.91,6.91,6.9,6.91,349200.0,5.6754,5.6754,5.6672,5.6754,349200.0
2010-10-28 15:00:00,6.91,6.91,6.9,6.91,286800.0,5.6754,5.6754,5.6672,5.6754,286800.0
2010-10-28 15:10:00,6.91,6.91,6.89,6.89,32400.0,5.6754,5.6754,5.659,5.659,32400.0
2010-10-28 15:20:00,6.89,6.89,6.88,6.89,120400.0,5.659,5.659,5.6508,5.659,120400.0
2010-10-28 15:30:00,6.89,6.89,6.87,6.88,281200.0,5.659,5.659,5.6426,5.6508,281200.0
2010-10-28 15:40:00,6.88,6.89,6.87,6.88,396800.0,5.6508,5.659,5.6426,5.6508,396800.0
2010-10-28 15:50:00,6.88,6.89,6.87,6.88,627600.0,5.6508,5.659,5.6426,5.6508,627600.0
2010-10-29 09:30:00,6.9,6.92,6.85,6.85,80800.0,5.6672,5.6836,5.6261,5.6261,80800.0
2010-10-29 09:40:00,6.86,6.87,6.85,6.85,94000.0,5.6344,5.6426,5.6261,5.6261,94000.0
2010-10-29 09:50:00,6.85,6.86,6.84,6.84,159200.0,5.6261,5.6344,5.6179,5.6179,159200.0
2010-10-29 10:00:00,6.84,6.87,6.83,6.86,106000.0,5.6179,5.6426,5.6097,5.6344,106000.0
2010-10-29 10:10:00,6.86,6.87,6.85,6.87,74400.0,5.6344,5.6426,5.6261,5.6426,74400.0
2010-10-29 10:20:00,6.87,6.88,6.87,6.87,46000.0,5.6426,5.6508,5.6426,5.6426,46000.0
2010-10-29 10:30:00,6.88,6.88,6.86,6.86,35200.0,5.6508,5.6508,5.6344,5.6344,35200.0
2010-10-29 10:40:00,6.86,6.87,6.85,6.86,38800.0,5.6344,5.6426,5.6261,5.6344,38800.0
2010-10-29 10:50:00,6.86,6.86,6.85,6.86,76800.0,5.6344,5.6344,5.6261,5.6344,76800.0
2010-10-29 11:00:00,6.86,6.86,6.85,6.86,50000.0,5.6344,5.6344,5.6261,5.6344,50000.0
2010-10-29 11:10:00,6.86,6.87,6.86,6.86,44800.0,5.6344,5.6426,5.6344,5.6344,44800.0
2010-10-29 11:20:00,6.86,6.87,6.86,6.86,56400.0,5.6344,5.6426,5.6344,5.6344,56400.0
2010-10-29 11:30:00,6.86,6.86,6.84,6.85,82400.0,5.6344,5.6344,5.6179,5.6261,82400.0
2010-10-29 11:40:00,6.85,6.85,6.84,6.85,89600.0,5.6261,5.6261,5.6179,5.6261,89600.0
2010-10-29 11:50:00,6.85,6.87,6.85,6.87,98000.0,5.6261,5.6426,5.6261,5.6426,98000.0
2010-10-29 12:00:00,6.87,6.88,6.87,6.88,42800.0,5.6426,5.6508,5.6426,5.6508,42800.0
2010-10-29 12:10:00,6.88,6.89,6.88,6.88,60400.0,5.6508,5.659,5.6508,5.6508,60400.0
2010-10-29 12:20:00,6.88,6.89,6.88,6.89,78800.0,5.6508,5.659,5.6508,5.659,78800.0
2010-10-29 12:30:00,6.89,6.89,6.88,6.88,84000.0,5.659,5.659,5.6508,5.6508,84000.0
2010-10-29 12:40:00,6.88,6.89,6.88,6.88,56000.0,5.6508,5.659,5.6508,5.6508,56000.0
2010-10-29 12:50:00,6.89,6.89,6.88,6.89,26800.0,5.659,5.659,5.6508,5.659,26800.0
2010-10-29 13:00:00,6.89,6.89,6.88,6.88,56800.0,5.659,5.659,5.6508,5.6508,56800.0
2010-10-29 13:10:00,6.88,6.89,6.88,6.89,86000.0,5.6508,5.659,5.6508,5.659,86000.0
2010-10-29 13:20:00,6.89,6.89,6.89,6.89,32400.0,5.659,5.659,5.659,5.659,32400.0
2010-10-29 13:30:00,6.89,6.89,6.89,6.89,37200.0,5.659,5.659,5.659,5.659,37200.0
2010-10-29 13:40:00,6.89,6.9,6.88,6.88,203200.0,5.659,5.6672,5.6508,5.6508,203200.0
2010-10-29 13:50:00,6.89,6.89,6.89,6.89,119600.0,5.659,5.659,5.659,5.659,119600.0
2010-10-29 14:00:00,6.89,6.89,6.89,6.89,22000.0,5.659,5.659,5.659,5.659,22000.0
2010-10-29 14:10:00,6.89,6.89,6.88,6.88,22000.0,5.659,5.659,5.6508,5.6508,22000.0
2010-10-29 14:20:00,6.88,6.89,6.87,6.88,70400.0,5.6508,5.659,5.6426,5.6508,70400.0
2010-10-29 14:30:00,6.88,6.88,6.87,6.87,36800.0,5.6508,5.6508,5.6426,5.6426,36800.0
2010-10-29 14:40:00,6.87,6.88,6.86,6.86,167600.0,5.6426,5.6508,5.6344,5.6344,167600.0
2010-10-29 14:50:00,6.86,6.87,6.86,6.87,42800.0,5.6344,5.6426,5.6344,5.6426,42800.0
2010-10-29 15:00:00,6.87,6.87,6.85,6.85,207200.0,5.6426,5.6426,5.6261,5.6261,207200.0
2010-10-29 15:10:00,6.85,6.85,6.85,6.85,88800.0,5.6261,5.6261,5.6261,5.6261,88800.0
2010-10-29 15:20:00,6.85,6.87,6.85,6.87,148400.0,5.6261,5.6426,5.6261,5.6426,148400.0
2010-10-29 15:30:00,6.86,6.86,6.85,6.86,270800.0,5.6344,5.6344,5.6261,5.6344,270800.0
2010-10-29 15:40:00,6.86,6.87,6.86,6.86,184800.0,5.6344,5.6426,5.6344,5.6344,184800.0
2010-10-29 15:50:00,6.86,6.87,6.86,6.87,878800.0,5.6344,5.6426,5.6344,5.6426,878800.0
2010-11-01 09:30:00,6.88,6.89,6.84,6.85,55600.0,5.6508,5.659,5.6179,5.6261,55600.0
2010-11-01 09:40:00,6.85,6.88,6.85,6.88,60800.0,5.6261,5.6508,5.6261,5.6508,60800.0
2010-11-01 09:50:00,6.88,6.89,6.88,6.89,102400.0,5.6508,5.659,5.6508,5.659,102400.0
2010-11-01 10:00:00,6.89,6.92,6.89,6.92,104000.0,5.659,5.6836,5.659,5.6836,104000.0
2010-11-01 10:10:00,6.91,6.92,6.91,6.91,41200.0,5.6754,5.6836,5.6754,5.6754,41200.0
2010-11-01 10:20:00,6.91,6.92,6.91,6.91,33200.0,5.6754,5.6836,5.6754,5.6754,33200.0
2010-11-01 10:30:00,6.91,6.92,6.9,6.9,50800.0,5.6754,5.6836,5.6672,5.6672,50800.0
2010-11-01 10:40:00,6.91,6.92,6.9,6.92,25200.0,5.6754,5.6836,5.6672,5.6836,25200.0
2010-11-01 10:50:00,6.92,6.92,6.9,6.9,59200.0,5.6836,5.6836,5.6672,5.6672,59200.0
2010-11-01 11:00:00,6.9,6.9,6.86,6.86,142000.0,5.6672,5.6672,5.6344,5.6344,142000.0
2010-11-01 11:10:00,6.86,6.86,6.84,6.85,114000.0,5.6344,5.6344,5.6179,5.6261,114000.0
2010-11-01 11:20:00,6.84,6.85,6.83,6.84,158400.0,5.6179,5.6261,5.6097,5.6179,158400.0
2010-11-01 11:30:00,6.84,6.84,6.82,6.83,42000.0,5.6179,5.6179,5.6015,5.6097,42000.0
2010-11-01 11:40:00,6.83,6.84,6.82,6.83,30800.0,5.6097,5.6179,5.6015,5.6097,30800.0
2010-11-01 11:50:00,6.83,6.84,6.83,6.83,26000.0,5.6097,5.6179,5.6097,5.6097,26000.0
2010-11-01 12:00:00,6.84,6.84,6.83,6.84,36800.0,5.6179,5.6179,5.6097,5.6179,36800.0
2010-11-01 12:10:00,6.83,6.85,6.83,6.85,9200.0,5.6097,5.6261,5.6097,5.6261,9200.0
2010-11-01 12:20:00,6.85,6.85,6.84,6.85,36400.0,5.6261,5.6261,5.6179,5.6261,36400.0
2010-11-01 12:30:00,6.85,6.85,6.84,6.85,16800.0,5.6261,5.6261,5.6179,5.6261,16800.0
2010-11-01 12:40:00,6.85,6.86,6.85,6.85,34400.0,5.6261,5.6344,5.6261,5.6261,34400.0
2010-11-01 12:50:00,6.85,6.85,6.84,6.85,54000.0,5.6261,5.6261,5.6179,5.6261,54000.0
2010-11-01 13:00:00,6.85,6.85,6.84,6.84,82800.0,5.6261,5.6261,5.6179,5.6179,82800.0
2010-11-01 13:10:00,6.84,6.85,6.84,6.85,26000.0,5.6179,5.6261,5.6179,5.6261,26000.0
2010-11-01 13:20:00,6.85,6.85,6.85,6.85,48400.0,5.6261,5.6261,5.6261,5.6261,48400.0
2010-11-01 13:30:00,6.85,6.86,6.85,6.86,38800.0,5.6261,5.6344,5.6261,5.6344,38800.0
2010-11-01 13:40:00,6.86,6.86,6.85,6.86,29600.0,5.6344,5.6344,5.6261,5.6344,29600.0
2010-11-01 13:50:00,6.86,6.86,6.86,6.86,114800.0,5.6344,5.6344,5.6344,5.6344,114800.0
2010-11-01 14:00:00,6.86,6.87,6.86,6.86,36400.0,5.6344,5.6426,5.6344,5.6344,36400.0
2010-11-01 14:10:00,6.86,6.86,6.86,6.86,17600.0,5.6344,5.6344,5.6344,5.6344,17600.0
2010-11-01 14:20:00,6.86,6.87,6.86,6.87,55200.0,5.6344,5.6426,5.6344,5.6426,55200.0
2010-11-01 14:30:00,6.87,6.87,6.85,6.85,115600.0,5.6426,5.6426,5.6261,5.6261,115600.0
2010-11-01 14:40:00,6.85,6.85,6.85,6.85,37600.0,5.6261,5.6261,5.6261,5.6261,37600.0
2010-11-01 14:50:00,6.85,6.85,6.85,6.85,47600.0,5.6261,5.6261,5.6261,5.6261,47600.0
2010-11-01 15:00:00,6.85,6.85,6.82,6.82,68000.0,5.6261,5.6261,5.6015,5.6015,68000.0
2010-11-01 15:10:00,6.82,6.82,6.81,6.81,84400.0,5.6015,5.6015,5.5933,5.5933,84400.0
2010-11-01 15:20:00,6.81,6.83,6.81,6.82,80400.0,5.5933,5.6097,5.5933,5.6015,80400.0
2010-11-01 15:30:00,6.82,6.82,6.81,6.81,172000.0,5.6015,5.6015,5.5933,5.5933,172000.0
2010-11-01 15:40:00,6.81,6.83,6.81,6.82,247600.0,5.5933,5.6097,5.5933,5.6015,247600.0
2010-11-01 15:50:00,6.82,6.84,6.82,6.83,566000.0,5.6015,5.6179,5.6015,5.6097,566000.0
2010-11-02 09:30:00,6.89,6.9,6.89,6.89,53200.0,5.659,5.6672,5.659,5.659,53200.0
2010-11-02 09:40:00,6.9,6.92,6.89,6.92,72800.0,5.6672,5.6836,5.659,5.6836,72800.0
2010-11-02 09:50:00,6.92,6.93,6.91,6.93,89600.0,5.6836,5.6919,5.6754,5.6919,89600.0
2010-11-02 10:00:00,6.92,6.94,6.92,6.94,36000.0,5.6836,5.7001,5.6836,5.7001,36000.0
2010-11-02 10:10:00,6.93,6.93,6.92,6.93,44000.0,5.6919,5.6919,5.6836,5.6919,44000.0
2010-11-02 10:20:00,6.93,6.93,6.92,6.93,33600.0,5.6919,5.6919,5.6836,5.6919,33600.0
2010-11-02 10:30:00,6.93,6.93,6.91,6.92,42400.0,5.6919,5.6919,5.6754,5.6836,42400.0
2010-11-02 10:40:00,6.92,6.94,6.92,6.93,24400.0,5.6836,5.7001,5.6836,5.6919,24400.0
2010-11-02 10:50:00,6.93,6.94,6.93,6.94,31200.0,5.6919,5.7001,5.6919,5.7001,31200.0
2010-11-02 11:00:00,6.94,6.94,6.93,6.93,58400.0,5.7001,5.7001,5.6919,5.6919,58400.0
2010-11-02 11:10:00,6.93,6.93,6.92,6.92,78800.0,5.6919,5.6919,5.6836,5.6836,78800.0
2010-11-02 11:20:00,6.93,6.93,6.92,6.92,14400.0,5.6919,5.6919,5.6836,5.6836,14400.0
2010-11-02 11:30:00,6.92,6.93,6.92,6.92,24000.0,5.6836,5.6919,5.6836,5.6836,24000.0
2010-11-02 11:40:00,6.92,6.93,6.92,6.93,23200.0,5.6836,5.6919,5.6836,5.6919,23200.0
2010-11-02 11:50:00,6.93,6.93,6.93,6.93,8800.0,5.6919,5.6919,5.6919,5.6919,8800.0
2010-11-02 12:00:00,6.93,6.93,6.92,6.92,20400.0,5.6919,5.6919,5.6836,5.6836,20400.0
2010-11-02 12:10:00,6.93,6.93,6.92,6.92,26400.0,5.6919,5.6919,5.6836,5.6836,26400.0
2010-11-02 12:20:00,6.92,6.92,6.91,6.92,25200.0,5.6836,5.6836,5.6754,5.6836,25200.0
2010-11-02 12:30:00,6.92,6.92,6.92,6.92,5600.0,5.6836,5.6836,5.6836,5.6836,5600.0
2010-11-02 12:40:00,6.92,6.93,6.92,6.93,33600.0,5.6836,5.6919,5.6836,5.6919,33600.0
2010-11-02 12:50:00,6.93,6.93,6.92,6.93,29600.0,5.6919,5.6919,5.6836,5.6919,29600.0
2010-11-02 13:00:00,6.92,6.93,6.92,6.93,16000.0,5.6836,5.6919,5.6836,5.6919,16000.0
2010-11-02 13:10:00,6.93,6.93,6.92,6.93,12800.0,5.6919,5.6919,5.6836,5.6919,12800.0
2010-11-02 13:20:00,6.93,6.93,6.93,6.93,9600.0,5.6919,5.6919,5.6919,5.6919,9600.0
2010-11-02 13:30:00,6.93,6.93,6.93,6.93,11200.0,5.6919,5.6919,5.6919,5.6919,11200.0
2010-11-02 13:40:00,6.93,6.94,6.93,6.93,102000.0,5.6919,5.7001,5.6919,5.6919,102000.0
2010-11-02 13:50:00,6.93,6.95,6.93,6.94,42400.0,5.6919,5.7083,5.6919,5.7001,42400.0
2010-11-02 14:00:00,6.95,6.95,6.94,6.95,23200.0,5.7083,5.7083,5.7001,5.7083,23200.0
2010-11-02 14:10:00,6.95,6.96,6.94,6.95,45200.0,5.7083,5.7165,5.7001,5.7083,45200.0
2010-11-02 14:20:00,6.94,6.95,6.94,6.95,15600.0,5.7001,5.7083,5.7001,5.7083,15600.0
2010-11-02 14:30:00,6.95,6.95,6.94,6.95,42000.0,5.7083,5.7083,5.7001,5.7083,42000.0
2010-11-02 14:40:00,6.95,6.95,6.95,6.95,20400.0,5.7083,5.7083,5.7083,5.7083,20400.0
2010-11-02 14:50:00,6.95,6.95,6.95,6.95,39200.0,5.7083,5.7083,5.7083,5.7083,39200.0
2010-11-02 15:00:00,6.95,6.95,6.95,6.95,109200.0,5.7083,5.7083,5.7083,5.7083,109200.0
2010-11-02 15:10:00,6.95,6.96,6.95,6.96,49200.0,5.7083,5.7165,5.7083,5.7165,49200.0
2010-11-02 15:20:00,6.96,6.97,6.96,6.97,136400.0,5.7165,5.7247,5.7165,5.7247,136400.0
2010-11-02 15:30:00,6.97,6.98,6.97,6.98,158400.0,5.7247,5.7329,5.7247,5.7329,158400.0
2010-11-02 15:40:00,6.98,6.98,6.97,6.98,394400.0,5.7329,5.7329,5.7247,5.7329,394400.0
2010-11-02 15:50:00,6.98,6.98,6.97,6.98,533600.0,5.7329,5.7329,5.7247,5.7329,533600.0
2010-11-03 09:30:00,6.97,7.0,6.97,7.0,52400.0,5.7247,5.7493,5.7247,5.7493,52400.0
2010-11-03 09:40:00,7.0,7.0,6.97,6.98,50400.0,5.7493,5.7493,5.7247,5.7329,50400.0
2010-11-03 09:50:00,6.98,7.0,6.98,7.0,60000.0,5.7329,5.7493,5.7329,5.7493,60000.0
2010-11-03 10:00:00,7.0,7.01,6.99,7.01,76400.0,5.7493,5.7576,5.7411,5.7576,76400.0
2010-11-03 10:10:00,7.01,7.02,7.0,7.0,56400.0,5.7576,5.7658,5.7493,5.7493,56400.0
2010-11-03 10:20:00,7.0,7.01,7.0,7.0,51200.0,5.7493,5.7576,5.7493,5.7493,51200.0
2010-11-03 10:30:00,7.0,7.01,7.0,7.0,32000.0,5.7493,5.7576,5.7493,5.7493,32000.0
2010-11-03 10:40:00,7.0,7.0,6.97,6.98,149600.0,5.7493,5.7493,5.7247,5.7329,149600.0
2010-11-03 10:50:00,6.97,6.98,6.97,6.98,50000.0,5.7247,5.7329,5.7247,5.7329,50000.0
2010-11-03 11:00:00,6.98,6.99,6.98,6.99,32000.0,5.7329,5.7411,5.7329,5.7411,32000.0
2010-11-03 11:10:00,6.99,6.99,6.96,6.96,79200.0,5.7411,5.7411,5.7165,5.7165,79200.0
2010-11-03 11:20:00,6.96,6.97,6.96,6.97,53200.0,5.7165,5.7247,5.7165,5.7247,53200.0
2010-11-03 11:30:00,6.97,6.97,6.97,6.97,90400.0,5.7247,5.7247,5.7247,5.7247,90400.0
2010-11-03 11:40:00,6.97,6.97,6.96,6.96,40800.0,5.7247,5.7247,5.7165,5.7165,40800.0
2010-11-03 11:50:00,6.96,6.97,6.96,6.97,77600.0,5.7165,5.7247,5.7165,5.7247,77600.0
2010-11-03 12:00:00,6.97,6.97,6.96,6.97,30800.0,5.7247,5.7247,5.7165,5.7247,30800.0
2010-11-03 12:10:00,6.97,6.97,6.97,6.97,18000.0,5.7247,5.7247,5.7247,5.7247,18000.0
2010-11-03 12:20:00,6.97,6.97,6.96,6.96,41600.0,5.7247,5.7247,5.7165,5.7165,41600.0
2010-11-03 12:30:00,6.96,6.97,6.96,6.97,27200.0,5.7165,5.7247,5.7165,5.7247,27200.0
2010-11-03 12:40:00,6.97,6.97,6.96,6.97,25600.0,5.7247,5.7247,5.7165,5.7247,25600.0
2010-11-03 12:50:00,6.97,6.97,6.96,6.96,46000.0,5.7247,5.7247,5.7165,5.7165,46000.0
2010-11-03 13:00:00,6.96,6.98,6.96,6.97,27200.0,5.7165,5.7329,5.7165,5.7247,27200.0
2010-11-03 13:10:00,6.97,6.97,6.96,6.96,18400.0,5.7247,5.7247,5.7165,5.7165,18400.0
2010-11-03 13:20:00,6.96,6.97,6.96,6.96,16000.0,5.7165,5.7247,5.7165,5.7165,16000.0
2010-11-03 13:30:00,6.97,6.97,6.97,6.97,25200.0,5.7247,5.7247,5.7247,5.7247,25200.0
2010-11-03 13:40:00,6.97,6.97,6.96,6.96,42800.0,5.7247,5.7247,5.7165,5.7165,42800.0
2010-11-03 13:50:00,6.96,6.96,6.96,6.96,21200.0,5.7165,5.7165,5.7165,5.7165,21200.0
2010-11-03 14:00:00,6.96,6.97,6.95,6.96,59200.0,5.7165,5.7247,5.7083,5.7165,59200.0
2010-11-03 14:10:00,6.96,6.98,6.93,6.96,178400.0,5.7165,5.7329,5.6919,5.7165,178400.0
2010-11-03 14:20:00,6.96,6.98,6.91,6.92,245200.0,5.7165,5.7329,5.6754,5.6836,245200.0
2010-11-03 14:30:00,6.92,6.95,6.9,6.95,130800.0,5.6836,5.7083,5.6672,5.7083,130800.0
2010-11-03 14:40:00,6.94,6.96,6.93,6.95,96800.0,5.7001,5.7165,5.6919,5.7083,96800.0
2010-11-03 14:50:00,6.95,6.97,6.95,6.97,73200.0,5.7083,5.7247,5.7083,5.7247,73200.0
2010-11-03 15:00:00,6.97,6.99,6.96,6.98,102000.0,5.7247,5.7411,5.7165,5.7329,102000.0
2010-11-03 15:10:00,6.98,6.99,6.97,6.97,82000.0,5.7329,5.7411,5.7247,5.7247,82000.0
2010-11-03 15:20:00,6.97,6.97,6.96,6.96,72800.0,5.7247,5.7247,5.7165,5.7165,72800.0
2010-11-03 15:30:00,6.96,6.97,6.95,6.96,136800.0,5.7165,5.7247,5.7083,5.7165,136800.0
2010-11-03 15:40:00,6.96,6.96,6.95,6.96,150800.0,5.7165,5.7165,5.7083,5.7165,150800.0
2010-11-03 15:50:00,6.96,6.98,6.96,6.98,422000.0,5.7165,5.7329,5.7165,5.7329,422000.0
2010-11-04 09:30:00,7.06,7.08,7.02,7.05,129200.0,5.7986,5.8151,5.7658,5.7904,129200.0
2010-11-04 09:40:00,7.05,7.06,7.03,7.04,63600.0,5.7904,5.7986,5.774,5.7822,63600.0
2010-11-04 09:50:00,7.04,7.04,7.03,7.03,42000.0,5.7822,5.7822,5.774,5.774,42000.0
2010-11-04 10:00:00,7.04,7.04,7.02,7.03,57600.0,5.7822,5.7822,5.7658,5.774,57600.0
2010-11-04 10:10:00,7.03,7.04,7.02,7.04,56800.0,5.774,5.7822,5.7658,5.7822,56800.0
2010-11-04 10:20:00,7.04,7.05,7.04,7.04,80000.0,5.7822,5.7904,5.7822,5.7822,80000.0
2010-11-04 10:30:00,7.04,7.05,7.04,7.05,37600.0,5.7822,5.7904,5.7822,5.7904,37600.0
2010-11-04 10:40:00,7.05,7.06,7.05,7.05,20400.0,5.7904,5.7986,5.7904,5.7904,20400.0
2010-11-04 10:50:00,7.05,7.05,7.03,7.05,83200.0,5.7904,5.7904,5.774,5.7904,83200.0
2010-11-04 11:00:00,7.05,7.06,7.05,7.05,64400.0,5.7904,5.7986,5.7904,5.7904,64400.0
2010-11-04 11:10:00,7.05,7.05,7.03,7.04,48000.0,5.7904,5.7904,5.774,5.7822,48000.0
2010-11-04 11:20:00,7.04,7.04,7.03,7.03,33600.0,5.7822,5.7822,5.774,5.774,33600.0
2010-11-04 11:30:00,7.04,7.04,7.03,7.03,28000.0,5.7822,5.7822,5.774,5.774,28000.0
2010-11-04 11:40:00,7.03,7.03,7.02,7.03,20800.0,5.774,5.774,5.7658,5.774,20800.0
2010-11-04 11:50:00,7.03,7.03,7.02,7.02,27200.0,5.774,5.774,5.7658,5.7658,27200.0
2010-11-04 12:00:00,7.02,7.03,7.02,7.03,23600.0,5.7658,5.774,5.7658,5.774,23600.0
2010-11-04 12:10:00,7.03,7.04,7.03,7.03,26400.0,5.774,5.7822,5.774,5.774,26400.0
2010-11-04 12:20:00,7.03,7.03,7.03,7.03,18000.0,5.774,5.774,5.774,5.774,18000.0
2010-11-04 12:30:00,7.03,7.03,7.02,7.02,49600.0,5.774,5.774,5.7658,5.7658,49600.0
2010-11-04 12:40:00,7.02,7.02,7.02,7.02,20400.0,5.7658,5.7658,5.7658,5.7658,20400.0
2010-11-04 12:50:00,7.02,7.02,7.02,7.02,34000.0,5.7658,5.7658,5.7658,5.7658,34000.0
2010-11-04 13:00:00,7.02,7.04,7.02,7.03,64800.0,5.7658,5.7822,5.7658,5.774,64800.0
2010-11-04 13:10:00,7.03,7.04,7.03,7.03,36800.0,5.774,5.7822,5.774,5.774,36800.0
2010-11-04 13:20:00,7.03,7.04,7.03,7.04,11600.0,5.774,5.7822,5.774,5.7822,11600.0
2010-11-04 13:30:00,7.04,7.04,7.02,7.03,29200.0,5.7822,5.7822,5.7658,5.774,29200.0
2010-11-04 13:40:00,7.03,7.03,7.03,7.03,16000.0,5.774,5.774,5.774,5.774,16000.0
2010-11-04 13:50:00,7.03,7.03,7.03,7.03,11600.0,5.774,5.774,5.774,5.774,11600.0
2010-11-04 14:00:00,7.03,7.03,7.02,7.02,26800.0,5.774,5.774,5.7658,5.7658,26800.0
2010-11-04 14:10:00,7.02,7.02,7.02,7.02,55200.0,5.7658,5.7658,5.7658,5.7658,55200.0
2010-11-04 14:20:00,7.03,7.04,7.02,7.03,48000.0,5.774,5.7822,5.7658,5.774,48000.0
2010-11-04 14:30:00,7.03,7.04,7.03,7.04,34400.0,5.774,5.7822,5.774,5.7822,34400.0
2010-11-04 14:40:00,7.04,7.05,7.03,7.04,56000.0,5.7822,5.7904,5.774,5.7822,56000.0
2010-11-04 14:50:00,7.04,7.04,7.03,7.03,56800.0,5.7822,5.7822,5.774,5.774,56800.0
2010-11-04 15:00:00,7.03,7.04,7.03,7.04,55200.0,5.774,5.7822,5.774,5.7822,55200.0
2010-11-04 15:10:00,7.04,7.05,7.03,7.04,96400.0,5.7822,5.7904,5.774,5.7822,96400.0
2010-11-04 15:20:00,7.04,7.05,7.04,7.05,100000.0,5.7822,5.7904,5.7822,5.7904,100000.0
2010-11-04 15:30:00,7.05,7.06,7.05,7.05,153600.0,5.7904,5.7986,5.7904,5.7904,153600.0
2010-11-04 15:40:00,7.06,7.06,7.05,7.05,328400.0,5.7986,5.7986,5.7904,5.7904,328400.0
2010-11-04 15:50:00,7.05,7.05,7.04,7.05,539200.0,5.7904,5.7904,5.7822,5.7904,539200.0
2010-11-05 09:30:00,7.06,7.06,7.03,7.05,56000.0,5.7986,5.7986,5.774,5.7904,56000.0
2010-11-05 09:40:00,7.05,7.06,7.03,7.05,50000.0,5.7904,5.7986,5.774,5.7904,50000.0
2010-11-05 09:50:00,7.04,7.06,7.04,7.05,26000.0,5.7822,5.7986,5.7822,5.7904,26000.0
2010-11-05 10:00:00,7.05,7.06,7.04,7.05,54000.0,5.7904,5.7986,5.7822,5.7904,54000.0
2010-11-05 10:10:00,7.05,7.06,7.04,7.04,27200.0,5.7904,5.7986,5.7822,5.7822,27200.0
2010-11-05 10:20:00,7.05,7.05,7.04,7.05,41600.0,5.7904,5.7904,5.7822,5.7904,41600.0
2010-11-05 10:30:00,7.05,7.05,7.03,7.04,73200.0,5.7904,5.7904,5.774,5.7822,73200.0
2010-11-05 10:40:00,7.04,7.05,7.04,7.05,27200.0,5.7822,5.7904,5.7822,5.7904,27200.0
2010-11-05 10:50:00,7.05,7.07,7.05,7.06,17600.0,5.7904,5.8068,5.7904,5.7986,17600.0
2010-11-05 11:00:00,7.06,7.07,7.06,7.06,33200.0,5.7986,5.8068,5.7986,5.7986,33200.0
2010-11-05 11:10:00,7.06,7.06,7.06,7.06,12800.0,5.7986,5.7986,5.7986,5.7986,12800.0
2010-11-05 11:20:00,7.06,7.07,7.06,7.06,9200.0,5.7986,5.8068,5.7986,5.7986,9200.0
2010-11-05 11:30:00,7.07,7.07,7.05,7.06,16400.0,5.8068,5.8068,5.7904,5.7986,16400.0
2010-11-05 11:40:00,7.06,7.06,7.05,7.06,21200.0,5.7986,5.7986,5.7904,5.7986,21200.0
2010-11-05 11:50:00,7.06,7.06,7.04,7.04,33600.0,5.7986,5.7986,5.7822,5.7822,33600.0
2010-11-05 12:00:00,7.04,7.05,7.04,7.04,21600.0,5.7822,5.7904,5.7822,5.7822,21600.0
2010-11-05 12:10:00,7.05,7.06,7.05,7.06,38800.0,5.7904,5.7986,5.7904,5.7986,38800.0
2010-11-05 12:20:00,7.06,7.07,7.06,7.06,53600.0,5.7986,5.8068,5.7986,5.7986,53600.0
2010-11-05 12:30:00,7.06,7.08,7.06,7.07,39200.0,5.7986,5.8151,5.7986,5.8068,39200.0
2010-11-05 12:40:00,7.07,7.07,7.07,7.07,25600.0,5.8068,5.8068,5.8068,5.8068,25600.0
2010-11-05 12:50:00,7.07,7.07,7.06,7.07,46000.0,5.8068,5.8068,5.7986,5.8068,46000.0
2010-11-05 13:00:00,7.07,7.08,7.07,7.08,38400.0,5.8068,5.8151,5.8068,5.8151,38400.0
2010-11-05 13:10:00,7.08,7.08,7.08,7.08,33200.0,5.8151,5.8151,5.8151,5.8151,33200.0
2010-11-05 13:20:00,7.09,7.09,7.08,7.08,20400.0,5.8233,5.8233,5.8151,5.8151,20400.0
2010-11-05 13:30:00,7.08,7.08,7.07,7.07,15200.0,5.8151,5.8151,5.8068,5.8068,15200.0
2010-11-05 13:40:00,7.07,7.07,7.07,7.07,18000.0,5.8068,5.8068,5.8068,5.8068,18000.0
2010-11-05 13:50:00,7.07,7.07,7.07,7.07,13200.0,5.8068,5.8068,5.8068,5.8068,13200.0
2010-11-05 14:00:00,7.07,7.07,7.06,7.06,62400.0,5.8068,5.8068,5.7986,5.7986,62400.0
2010-11-05 14:10:00,7.06,7.06,7.04,7.04,53600.0,5.7986,5.7986,5.7822,5.7822,53600.0
2010-11-05 14:20:00,7.04,7.05,7.04,7.05,53600.0,5.7822,5.7904,5.7822,5.7904,53600.0
2010-11-05 14:30:00,7.05,7.05,7.05,7.05,34800.0,5.7904,5.7904,5.7904,5.7904,34800.0
2010-11-05 14:40:00,7.05,7.06,7.05,7.06,53200.0,5.7904,5.7986,5.7904,5.7986,53200.0
2010-11-05 14:50:00,7.06,7.06,7.05,7.06,32400.0,5.7986,5.7986,5.7904,5.7986,32400.0
2010-11-05 15:00:00,7.06,7.06,7.05,7.05,33600.0,5.7986,5.7986,5.7904,5.7904,33600.0
2010-11-05 15:10:00,7.06,7.06,7.05,7.05,28000.0,5.7986,5.7986,5.7904,5.7904,28000.0
2010-11-05 15:20:00,7.05,7.05,7.05,7.05,62000.0,5.7904,5.7904,5.7904,5.7904,62000.0
2010-11-05 15:30:00,7.05,7.06,7.05,7.05,98000.0,5.7904,5.7986,5.7904,5.7904,98000.0
2010-11-05 15:40:00,7.05,7.07,7.04,7.06,119200.0,5.7904,5.8068,5.7822,5.7986,119200.0
2010-11-05 15:50:00,7.06,7.06,7.05,7.05,392800.0,5.7986,5.7986,5.7904,5.7904,392800.0
2010-11-08 09:30:00,7.01,7.06,7.01,7.05,135200.0,5.7576,5.7986,5.7576,5.7904,135200.0
2010-11-08 09:40:00,7.05,7.07,7.04,7.04,68400.0,5.7904,5.8068,5.7822,5.7822,68400.0
2010-11-08 09:50:00,7.04,7.04,7.03,7.03,42800.0,5.7822,5.7822,5.774,5.774,42800.0
2010-11-08 10:00:00,7.04,7.05,7.03,7.05,74800.0,5.7822,5.7904,5.774,5.7904,74800.0
2010-11-08 10:10:00,7.05,7.05,7.04,7.05,69600.0,5.7904,5.7904,5.7822,5.7904,69600.0
2010-11-08 10:20:00,7.05,7.05,7.04,7.04,56400.0,5.7904,5.7904,5.7822,5.7822,56400.0
2010-11-08 10:30:00,7.04,7.05,7.04,7.04,39600.0,5.7822,5.7904,5.7822,5.7822,39600.0
2010-11-08 10:40:00,7.03,7.04,7.03,7.04,25200.0,5.774,5.7822,5.774,5.7822,25200.0
2010-11-08 10:50:00,7.04,7.04,7.01,7.02,42400.0,5.7822,5.7822,5.7576,5.7658,42400.0
2010-11-08 11:00:00,7.02,7.02,7.0,7.01,32800.0,5.7658,5.7658,5.7493,5.7576,32800.0
2010-11-08 11:10:00,7.01,7.01,7.0,7.01,39600.0,5.7576,5.7576,5.7493,5.7576,39600.0
2010-11-08 11:20:00,7.0,7.02,7.0,7.01,41600.0,5.7493,5.7658,5.7493,5.7576,41600.0
2010-11-08 11:30:00,7.01,7.03,7.01,7.03,34000.0,5.7576,5.774,5.7576,5.774,34000.0
2010-11-08 11:40:00,7.03,7.03,7.02,7.03,54400.0,5.774,5.774,5.7658,5.774,54400.0
2010-11-08 11:50:00,7.03,7.05,7.03,7.04,28800.0,5.774,5.7904,5.774,5.7822,28800.0
2010-11-08 12:00:00,7.04,7.06,7.04,7.06,48000.0,5.7822,5.7986,5.7822,5.7986,48000.0
2010-11-08 12:10:00,7.06,7.08,7.05,7.08,143600.0,5.7986,5.8151,5.7904,5.8151,143600.0
2010-11-08 12:20:00,7.08,7.09,7.08,7.09,103200.0,5.8151,5.8233,5.8151,5.8233,103200.0
2010-11-08 12:30:00,7.09,7.09,7.07,7.07,42800.0,5.8233,5.8233,5.8068,5.8068,42800.0
2010-11-08 12:40:00,7.07,7.07,7.07,7.07,30800.0,5.8068,5.8068,5.8068,5.8068,30800.0
2010-11-08 12:50:00,7.07,7.07,7.05,7.07,88000.0,5.8068,5.8068,5.7904,5.8068,88000.0
2010-11-08 13:00:00,7.07,7.07,7.07,7.07,62400.0,5.8068,5.8068,5.8068,5.8068,62400.0
2010-11-08 13:10:00,7.07,7.07,7.06,7.06,70800.0,5.8068,5.8068,5.7986,5.7986,70800.0
2010-11-08 13:20:00,7.06,7.07,7.05,7.05,44800.0,5.7986,5.8068,5.7904,5.7904,44800.0
2010-11-08 13:30:00,7.05,7.05,7.04,7.04,23200.0,5.7904,5.7904,5.7822,5.7822,23200.0
2010-11-08 13:40:00,7.04,7.04,7.03,7.03,75600.0,5.7822,5.7822,5.774,5.774,75600.0
2010-11-08 13:50:00,7.03,7.03,7.03,7.03,11600.0,5.774,5.774,5.774,5.774,11600.0
2010-11-08 14:00:00,7.03,7.04,7.03,7.04,45600.0,5.774,5.7822,5.774,5.7822,45600.0
2010-11-08 14:10:00,7.04,7.05,7.04,7.05,68000.0,5.7822,5.7904,5.7822,5.7904,68000.0
2010-11-08 14:20:00,7.05,7.05,7.05,7.05,49600.0,5.7904,5.7904,5.7904,5.7904,49600.0
2010-11-08 14:30:00,7.05,7.05,7.03,7.04,52400.0,5.7904,5.7904,5.774,5.7822,52400.0
2010-11-08 14:40:00,7.04,7.05,7.03,7.04,50000.0,5.7822,5.7904,5.774,5.7822,50000.0
2010-11-08 14:50:00,7.04,7.05,7.04,7.04,48800.0,5.7822,5.7904,5.7822,5.7822,48800.0
2010-11-08 15:00:00,7.04,7.05,7.04,7.04,52800.0,5.7822,5.7904,5.7822,5.7822,52800.0
2010-11-08 15:10:00,7.04,7.04,7.03,7.04,54000.0,5.7822,5.7822,5.774,5.7822,54000.0
2010-11-08 15:20:00,7.03,7.04,7.03,7.04,75200.0,5.774,5.7822,5.774,5.7822,75200.0
2010-11-08 15:30:00,7.04,7.05,7.04,7.04,120400.0,5.7822,5.7904,5.7822,5.7822,120400.0
2010-11-08 15:40:00,7.04,7.04,7.03,7.03,137600.0,5.7822,5.7822,5.774,5.774,137600.0
2010-11-08 15:50:00,7.03,7.03,7.02,7.03,317600.0,5.774,5.774,5.7658,5.774,317600.0
2010-11-09 09:30:00,6.91,6.95,6.87,6.87,117600.0,5.7761,5.8095,5.7427,5.7427,117600.0
2010-11-09 09:40:00,6.87,6.93,6.87,6.93,222400.0,5.7427,5.7928,5.7427,5.7928,222400.0
2010-11-09 09:50:00,6.92,6.93,6.91,6.92,106400.0,5.7845,5.7928,5.7761,5.7845,106400.0
2010-11-09 10:00:00,6.92,6.93,6.92,6.92,49600.0,5.7845,5.7928,5.7845,5.7845,49600.0
2010-11-09 10:10:00,6.92,6.92,6.91,6.92,30800.0,5.7845,5.7845,5.7761,5.7845,30800.0
2010-11-09 10:20:00,6.92,6.95,6.92,6.93,66800.0,5.7845,5.8095,5.7845,5.7928,66800.0
2010-11-09 10:30:00,6.93,6.93,6.92,6.93,45200.0,5.7928,5.7928,5.7845,5.7928,45200.0
2010-11-09 10:40:00,6.93,6.93,6.93,6.93,32400.0,5.7928,5.7928,5.7928,5.7928,32400.0
2010-11-09 10:50:00,6.93,6.93,6.93,6.93,7600.0,5.7928,5.7928,5.7928,5.7928,7600.0
2010-11-09 11:00:00,6.93,6.93,6.92,6.92,40000.0,5.7928,5.7928,5.7845,5.7845,40000.0
2010-11-09 11:10:00,6.92,6.93,6.92,6.93,54000.0,5.7845,5.7928,5.7845,5.7928,54000.0
2010-11-09 11:20:00,6.93,6.93,6.93,6.93,36800.0,5.7928,5.7928,5.7928,5.7928,36800.0
2010-11-09 11:30:00,6.93,6.94,6.93,6.94,33600.0,5.7928,5.8012,5.7928,5.8012,33600.0
2010-11-09 11:40:00,6.94,6.94,6.94,6.94,15200.0,5.8012,5.8012,5.8012,5.8012,15200.0
2010-11-09 11:50:00,6.94,6.94,6.92,6.92,43200.0,5.8012,5.8012,5.7845,5.7845,43200.0
2010-11-09 12:00:00,6.92,6.92,6.91,6.92,43200.0,5.7845,5.7845,5.7761,5.7845,43200.0
2010-11-09 12:10:00,6.92,6.93,6.92,6.92,30800.0,5.7845,5.7928,5.7845,5.7845,30800.0
2010-11-09 12:20:00,6.92,6.93,6.92,6.93,46800.0,5.7845,5.7928,5.7845,5.7928,46800.0
2010-11-09 12:30:00,6.92,6.93,6.92,6.92,35600.0,5.7845,5.7928,5.7845,5.7845,35600.0
2010-11-09 12:40:00,6.92,6.92,6.91,6.92,50400.0,5.7845,5.7845,5.7761,5.7845,50400.0
2010-11-09 12:50:00,6.91,6.92,6.91,6.91,39200.0,5.7761,5.7845,5.7761,5.7761,39200.0
2010-11-09 13:00:00,6.9,6.92,6.9,6.91,56400.0,5.7678,5.7845,5.7678,5.7761,56400.0
2010-11-09 13:10:00,6.91,6.92,6.91,6.91,71600.0,5.7761,5.7845,5.7761,5.7761,71600.0
2010-11-09 13:20:00,6.91,6.91,6.9,6.91,74400.0,5.7761,5.7761,5.7678,5.7761,74400.0
2010-11-09 13:30:00,6.91,6.91,6.9,6.9,71600.0,5.7761,5.7761,5.7678,5.7678,71600.0
2010-11-09 13:40:00,6.9,6.9,6.89,6.89,58000.0,5.7678,5.7678,5.7594,5.7594,58000.0
2010-11-09 13:50:00,6.89,6.91,6.89,6.9,101200.0,5.7594,5.7761,5.7594,5.7678,101200.0
2010-11-09 14:00:00,6.9,6.92,6.9,6.92,68800.0,5.7678,5.7845,5.7678,5.7845,68800.0
2010-11-09 14:10:00,6.92,6.93,6.91,6.92,72000.0,5.7845,5.7928,5.7761,5.7845,72000.0
2010-11-09 14:20:00,6.92,6.92,6.91,6.91,36800.0,5.7845,5.7845,5.7761,5.7761,36800.0
2010-11-09 14:30:00,6.91,6.91,6.91,6.91,24800.0,5.7761,5.7761,5.7761,5.7761,24800.0
2010-11-09 14:40:00,6.91,6.92,6.91,6.92,67200.0,5.7761,5.7845,5.7761,5.7845,67200.0
2010-11-09 14:50:00,6.91,6.92,6.91,6.91,64400.0,5.7761,5.7845,5.7761,5.7761,64400.0
2010-11-09 15:00:00,6.91,6.91,6.91,6.91,98400.0,5.7761,5.7761,5.7761,5.7761,98400.0
2010-11-09 15:10:00,6.91,6.91,6.91,6.91,118000.0,5.7761,5.7761,5.7761,5.7761,118000.0
2010-11-09 15:20:00,6.91,6.92,6.9,6.91,161600.0,5.7761,5.7845,5.7678,5.7761,161600.0
2010-11-09 15:30:00,6.91,6.91,6.91,6.91,340000.0,5.7761,5.7761,5.7761,5.7761,340000.0
2010-11-09 15:40:00,6.91,6.91,6.9,6.9,433600.0,5.7761,5.7761,5.7678,5.7678,433600.0
2010-11-09 15:50:00,6.9,6.91,6.89,6.91,552800.0,5.7678,5.7761,5.7594,5.7761,552800.0
2010-11-10 09:30:00,6.92,6.97,6.91,6.94,110800.0,5.7845,5.8263,5.7761,5.8012,110800.0
2010-11-10 09:40:00,6.93,6.96,6.93,6.94,114400.0,5.7928,5.8179,5.7928,5.8012,114400.0
2010-11-10 09:50:00,6.94,6.94,6.91,6.91,53200.0,5.8012,5.8012,5.7761,5.7761,53200.0
2010-11-10 10:00:00,6.91,6.92,6.88,6.9,57600.0,5.7761,5.7845,5.751,5.7678,57600.0
2010-11-10 10:10:00,6.9,6.92,6.89,6.92,56800.0,5.7678,5.7845,5.7594,5.7845,56800.0
2010-11-10 10:20:00,6.91,6.92,6.89,6.89,65600.0,5.7761,5.7845,5.7594,5.7594,65600.0
2010-11-10 10:30:00,6.9,6.91,6.89,6.9,44800.0,5.7678,5.7761,5.7594,5.7678,44800.0
2010-11-10 10:40:00,6.9,6.91,6.89,6.89,13200.0,5.7678,5.7761,5.7594,5.7594,13200.0
2010-11-10 10:50:00,6.89,6.9,6.89,6.9,30000.0,5.7594,5.7678,5.7594,5.7678,30000.0
2010-11-10 11:00:00,6.9,6.92,6.9,6.9,26800.0,5.7678,5.7845,5.7678,5.7678,26800.0
2010-11-10 11:10:00,6.9,6.91,6.9,6.91,31600.0,5.7678,5.7761,5.7678,5.7761,31600.0
2010-11-10 11:20:00,6.91,6.92,6.9,6.91,40400.0,5.7761,5.7845,5.7678,5.7761,40400.0
2010-11-10 11:30:00,6.91,6.92,6.91,6.92,34400.0,5.7761,5.7845,5.7761,5.7845,34400.0
2010-11-10 11:40:00,6.92,6.92,6.92,6.92,24800.0,5.7845,5.7845,5.7845,5.7845,24800.0
2010-11-10 11:50:00,6.92,6.94,6.92,6.93,44000.0,5.7845,5.8012,5.7845,5.7928,44000.0
2010-11-10 12:00:00,6.93,6.94,6.93,6.94,44000.0,5.7928,5.8012,5.7928,5.8012,44000.0
2010-11-10 12:10:00,6.94,6.94,6.94,6.94,33200.0,5.8012,5.8012,5.8012,5.8012,33200.0
2010-11-10 12:20:00,6.94,6.94,6.93,6.93,26000.0,5.8012,5.8012,5.7928,5.7928,26000.0
2010-11-10 12:30:00,6.94,6.94,6.94,6.94,28400.0,5.8012,5.8012,5.8012,5.8012,28400.0
2010-11-10 12:40:00,6.93,6.93,6.93,6.93,24400.0,5.7928,5.7928,5.7928,5.7928,24400.0
2010-11-10 12:50:00,6.93,6.94,6.93,6.94,37600.0,5.7928,5.8012,5.7928,5.8012,37600.0
2010-11-10 13:00:00,6.93,6.94,6.92,6.94,100400.0,5.7928,5.8012,5.7845,5.8012,100400.0
2010-11-10 13:10:00,6.93,6.95,6.93,6.95,40800.0,5.7928,5.8095,5.7928,5.8095,40800.0
2010-11-10 13:20:00,6.94,6.95,6.94,6.95,41200.0,5.8012,5.8095,5.8012,5.8095,41200.0
2010-11-10 13:30:00,6.95,6.96,6.95,6.95,27200.0,5.8095,5.8179,5.8095,5.8095,27200.0
2010-11-10 13:40:00,6.95,6.95,6.94,6.95,46800.0,5.8095,5.8095,5.8012,5.8095,46800.0
2010-11-10 13:50:00,6.95,6.95,6.94,6.94,50800.0,5.8095,5.8095,5.8012,5.8012,50800.0
2010-11-10 14:00:00,6.94,6.97,6.94,6.97,74800.0,5.8012,5.8263,5.8012,5.8263,74800.0
2010-11-10 14:10:00,6.96,6.97,6.96,6.96,29200.0,5.8179,5.8263,5.8179,5.8179,29200.0
2010-11-10 14:20:00,6.96,6.96,6.95,6.96,44400.0,5.8179,5.8179,5.8095,5.8179,44400.0
2010-11-10 14:30:00,6.96,6.96,6.95,6.95,56400.0,5.8179,5.8179,5.8095,5.8095,56400.0
2010-11-10 14:40:00,6.95,6.96,6.95,6.95,36400.0,5.8095,5.8179,5.8095,5.8095,36400.0
2010-11-10 14:50:00,6.95,6.96,6.95,6.95,34400.0,5.8095,5.8179,5.8095,5.8095,34400.0
2010-11-10 15:00:00,6.95,6.96,6.94,6.94,75200.0,5.8095,5.8179,5.8012,5.8012,75200.0
2010-11-10 15:10:00,6.95,6.95,6.94,6.95,73600.0,5.8095,5.8095,5.8012,5.8095,73600.0
2010-11-10 15:20:00,6.95,6.96,6.95,6.95,80000.0,5.8095,5.8179,5.8095,5.8095,80000.0
2010-11-10 15:30:00,6.95,6.96,6.95,6.95,104400.0,5.8095,5.8179,5.8095,5.8095,104400.0
2010-11-10 15:40:00,6.95,6.95,6.94,6.95,88000.0,5.8095,5.8095,5.8012,5.8095,88000.0
2010-11-10 15:50:00,6.95,6.97,6.95,6.97,437200.0,5.8095,5.8263,5.8095,5.8263,437200.0
2010-11-11 09:30:00,6.9,6.92,6.88,6.88,87600.0,5.7678,5.7845,5.751,5.751,87600.0
2010-11-11 09:40:00,6.88,6.89,6.85,6.87,40000.0,5.751,5.7594,5.726,5.7427,40000.0
2010-11-11 09:50:00,6.87,6.88,6.85,6.87,52400.0,5.7427,5.751,5.726,5.7427,52400.0
2010-11-11 10:00:00,6.87,6.89,6.86,6.89,55200.0,5.7427,5.7594,5.7343,5.7594,55200.0
2010-11-11 10:10:00,6.89,6.89,6.88,6.88,28400.0,5.7594,5.7594,5.751,5.751,28400.0
2010-11-11 10:20:00,6.88,6.89,6.88,6.89,39200.0,5.751,5.7594,5.751,5.7594,39200.0
2010-11-11 10:30:00,6.89,6.89,6.87,6.87,28000.0,5.7594,5.7594,5.7427,5.7427,28000.0
2010-11-11 10:40:00,6.87,6.87,6.86,6.86,60800.0,5.7427,5.7427,5.7343,5.7343,60800.0
2010-11-11 10:50:00,6.86,6.88,6.85,6.88,22000.0,5.7343,5.751,5.726,5.751,22000.0
2010-11-11 11:00:00,6.87,6.88,6.86,6.86,52400.0,5.7427,5.751,5.7343,5.7343,52400.0
2010-11-11 11:10:00,6.86,6.87,6.86,6.87,38800.0,5.7343,5.7427,5.7343,5.7427,38800.0
2010-11-11 11:20:00,6.87,6.87,6.86,6.86,40000.0,5.7427,5.7427,5.7343,5.7343,40000.0
2010-11-11 11:30:00,6.86,6.88,6.86,6.87,39200.0,5.7343,5.751,5.7343,5.7427,39200.0
2010-11-11 11:40:00,6.87,6.89,6.87,6.88,24400.0,5.7427,5.7594,5.7427,5.751,24400.0
2010-11-11 11:50:00,6.89,6.89,6.88,6.88,18000.0,5.7594,5.7594,5.751,5.751,18000.0
2010-11-11 12:00:00,6.88,6.9,6.88,6.89,34000.0,5.751,5.7678,5.751,5.7594,34000.0
2010-11-11 12:10:00,6.89,6.91,6.89,6.91,40400.0,5.7594,5.7761,5.7594,5.7761,40400.0
2010-11-11 12:20:00,6.9,6.91,6.9,6.91,27200.0,5.7678,5.7761,5.7678,5.7761,27200.0
2010-11-11 12:30:00,6.91,6.91,6.9,6.91,30000.0,5.7761,5.7761,5.7678,5.7761,30000.0
2010-11-11 12:40:00,6.91,6.91,6.91,6.91,28400.0,5.7761,5.7761,5.7761,5.7761,28400.0
2010-11-11 12:50:00,6.91,6.91,6.91,6.91,22400.0,5.7761,5.7761,5.7761,5.7761,22400.0
2010-11-11 13:00:00,6.91,6.91,6.9,6.9,63600.0,5.7761,5.7761,5.7678,5.7678,63600.0
2010-11-11 13:10:00,6.9,6.9,6.9,6.9,58800.0,5.7678,5.7678,5.7678,5.7678,58800.0
2010-11-11 13:20:00,6.9,6.9,6.9,6.9,36000.0,5.7678,5.7678,5.7678,5.7678,36000.0
2010-11-11 13:30:00,6.9,6.9,6.89,6.9,93200.0,5.7678,5.7678,5.7594,5.7678,93200.0
2010-11-11 13:40:00,6.9,6.92,6.9,6.92,120400.0,5.7678,5.7845,5.7678,5.7845,120400.0
2010-11-11 13:50:00,6.92,6.92,6.92,6.92,52400.0,5.7845,5.7845,5.7845,5.7845,52400.0
2010-11-11 14:00:00,6.92,6.92,6.91,6.91,25600.0,5.7845,5.7845,5.7761,5.7761,25600.0
2010-11-11 14:10:00,6.91,6.92,6.91,6.92,16000.0,5.7761,5.7845,5.7761,5.7845,16000.0
2010-11-11 14:20:00,6.92,6.92,6.91,6.91,38000.0,5.7845,5.7845,5.7761,5.7761,38000.0
2010-11-11 14:30:00,6.92,6.93,6.92,6.92,61600.0,5.7845,5.7928,5.7845,5.7845,61600.0
2010-11-11 14:40:00,6.92,6.92,6.91,6.92,44000.0,5.7845,5.7845,5.7761,5.7845,44000.0
2010-11-11 14:50:00,6.91,6.91,6.91,6.91,20400.0,5.7761,5.7761,5.7761,5.7761,20400.0
2010-11-11 15:00:00,6.91,6.92,6.91,6.92,60000.0,5.7761,5.7845,5.7761,5.7845,60000.0
2010-11-11 15:10:00,6.91,6.92,6.91,6.91,84400.0,5.7761,5.7845,5.7761,5.7761,84400.0
2010-11-11 15:20:00,6.91,6.91,6.89,6.89,90800.0,5.7761,5.7761,5.7594,5.7594,90800.0
2010-11-11 15:30:00,6.9,6.9,6.88,6.88,126400.0,5.7678,5.7678,5.751,5.751,126400.0
2010-11-11 15:40:00,6.88,6.89,6.88,6.88,111600.0,5.751,5.7594,5.751,5.751,111600.0
2010-11-11 15:50:00,6.88,6.89,6.87,6.88,651600.0,5.751,5.7594,5.7427,5.751,651600.0
2010-11-12 09:30:00,6.83,6.83,6.78,6.81,72400.0,5.7092,5.7092,5.6674,5.6925,72400.0
2010-11-12 09:40:00,6.81,6.85,6.81,6.84,61600.0,5.6925,5.726,5.6925,5.7176,61600.0
2010-11-12 09:50:00,6.84,6.87,6.84,6.86,60400.0,5.7176,5.7427,5.7176,5.7343,60400.0
2010-11-12 10:00:00,6.85,6.85,6.84,6.84,32000.0,5.726,5.726,5.7176,5.7176,32000.0
2010-11-12 10:10:00,6.84,6.86,6.83,6.85,61600.0,5.7176,5.7343,5.7092,5.726,61600.0
2010-11-12 10:20:00,6.85,6.85,6.83,6.83,45200.0,5.726,5.726,5.7092,5.7092,45200.0
2010-11-12 10:30:00,6.83,6.83,6.81,6.82,55200.0,5.7092,5.7092,5.6925,5.7009,55200.0
2010-11-12 10:40:00,6.82,6.83,6.81,6.82,84400.0,5.7009,5.7092,5.6925,5.7009,84400.0
2010-11-12 10:50:00,6.82,6.83,6.8,6.8,82800.0,5.7009,5.7092,5.6842,5.6842,82800.0
2010-11-12 11:00:00,6.8,6.81,6.8,6.8,76000.0,5.6842,5.6925,5.6842,5.6842,76000.0
2010-11-12 11:10:00,6.8,6.82,6.8,6.81,50400.0,5.6842,5.7009,5.6842,5.6925,50400.0
2010-11-12 11:20:00,6.81,6.83,6.81,6.83,43200.0,5.6925,5.7092,5.6925,5.7092,43200.0
2010-11-12 11:30:00,6.83,6.84,6.83,6.83,26400.0,5.7092,5.7176,5.7092,5.7092,26400.0
2010-11-12 11:40:00,6.83,6.83,6.82,6.82,20400.0,5.7092,5.7092,5.7009,5.7009,20400.0
2010-11-12 11:50:00,6.82,6.82,6.8,6.8,37600.0,5.7009,5.7009,5.6842,5.6842,37600.0
2010-11-12 12:00:00,6.8,6.81,6.8,6.81,46400.0,5.6842,5.6925,5.6842,5.6925,46400.0
2010-11-12 12:10:00,6.81,6.81,6.8,6.8,69200.0,5.6925,5.6925,5.6842,5.6842,69200.0
2010-11-12 12:20:00,6.8,6.8,6.78,6.79,106000.0,5.6842,5.6842,5.6674,5.6758,106000.0
2010-11-12 12:30:00,6.79,6.8,6.78,6.79,96000.0,5.6758,5.6842,5.6674,5.6758,96000.0
2010-11-12 12:40:00,6.8,6.8,6.77,6.77,88400.0,5.6842,5.6842,5.6591,5.6591,88400.0
2010-11-12 12:50:00,6.77,6.79,6.77,6.79,54800.0,5.6591,5.6758,5.6591,5.6758,54800.0
2010-11-12 13:00:00,6.79,6.8,6.78,6.8,46000.0,5.6758,5.6842,5.6674,5.6842,46000.0
2010-11-12 13:10:00,6.8,6.8,6.79,6.79,26400.0,5.6842,5.6842,5.6758,5.6758,26400.0
2010-11-12 13:20:00,6.79,6.8,6.78,6.79,48400.0,5.6758,5.6842,5.6674,5.6758,48400.0
2010-11-12 13:30:00,6.79,6.79,6.79,6.79,27200.0,5.6758,5.6758,5.6758,5.6758,27200.0
2010-11-12 13:40:00,6.79,6.79,6.78,6.78,44800.0,5.6758,5.6758,5.6674,5.6674,44800.0
2010-11-12 13:50:00,6.78,6.79,6.78,6.78,37600.0,5.6674,5.6758,5.6674,5.6674,37600.0
2010-11-12 14:00:00,6.78,6.78,6.77,6.78,47600.0,5.6674,5.6674,5.6591,5.6674,47600.0
2010-11-12 14:10:00,6.78,6.8,6.78,6.8,67600.0,5.6674,5.6842,5.6674,5.6842,67600.0
2010-11-12 14:20:00,6.8,6.8,6.79,6.79,44000.0,5.6842,5.6842,5.6758,5.6758,44000.0
2010-11-12 14:30:00,6.79,6.8,6.79,6.8,71600.0,5.6758,5.6842,5.6758,5.6842,71600.0
2010-11-12 14:40:00,6.79,6.79,6.78,6.79,84400.0,5.6758,5.6758,5.6674,5.6758,84400.0
2010-11-12 14:50:00,6.8,6.8,6.79,6.8,71200.0,5.6842,5.6842,5.6758,5.6842,71200.0
2010-11-12 15:00:00,6.8,6.82,6.8,6.82,150800.0,5.6842,5.7009,5.6842,5.7009,150800.0
2010-11-12 15:10:00,6.82,6.82,6.82,6.82,46800.0,5.7009,5.7009,5.7009,5.7009,46800.0
2010-11-12 15:20:00,6.82,6.82,6.8,6.81,105600.0,5.7009,5.7009,5.6842,5.6925,105600.0
2010-11-12 15:30:00,6.81,6.82,6.8,6.8,196800.0,5.6925,5.7009,5.6842,5.6842,196800.0
2010-11-12 15:40:00,6.8,6.8,6.79,6.79,200400.0,5.6842,5.6842,5.6758,5.6758,200400.0
2010-11-12 15:50:00,6.79,6.81,6.79,6.81,756800.0,5.6758,5.6925,5.6758,5.6925,756800.0
2010-11-15 09:30:00,6.84,6.92,6.82,6.91,67200.0,5.7176,5.7845,5.7009,5.7761,67200.0
2010-11-15 09:40:00,6.9,6.91,6.89,6.91,62000.0,5.7678,5.7761,5.7594,5.7761,62000.0
2010-11-15 09:50:00,6.91,6.92,6.9,6.91,122000.0,5.7761,5.7845,5.7678,5.7761,122000.0
2010-11-15 10:00:00,6.91,6.93,6.91,6.92,75200.0,5.7761,5.7928,5.7761,5.7845,75200.0
2010-11-15 10:10:00,6.92,6.94,6.92,6.93,60800.0,5.7845,5.8012,5.7845,5.7928,60800.0
2010-11-15 10:20:00,6.93,6.95,6.93,6.95,46400.0,5.7928,5.8095,5.7928,5.8095,46400.0
2010-11-15 10:30:00,6.95,6.95,6.94,6.95,78400.0,5.8095,5.8095,5.8012,5.8095,78400.0
2010-11-15 10:40:00,6.95,6.96,6.94,6.94,53600.0,5.8095,5.8179,5.8012,5.8012,53600.0
2010-11-15 10:50:00,6.94,6.95,6.93,6.95,86000.0,5.8012,5.8095,5.7928,5.8095,86000.0
2010-11-15 11:00:00,6.95,6.95,6.93,6.93,94400.0,5.8095,5.8095,5.7928,5.7928,94400.0
2010-11-15 11:10:00,6.93,6.95,6.93,6.94,62000.0,5.7928,5.8095,5.7928,5.8012,62000.0
2010-11-15 11:20:00,6.94,6.94,6.93,6.93,28400.0,5.8012,5.8012,5.7928,5.7928,28400.0
2010-11-15 11:30:00,6.93,6.94,6.93,6.94,61200.0,5.7928,5.8012,5.7928,5.8012,61200.0
2010-11-15 11:40:00,6.94,6.94,6.93,6.93,40000.0,5.8012,5.8012,5.7928,5.7928,40000.0
2010-11-15 11:50:00,6.94,6.94,6.93,6.93,54800.0,5.8012,5.8012,5.7928,5.7928,54800.0
2010-11-15 12:00:00,6.93,6.94,6.93,6.93,81600.0,5.7928,5.8012,5.7928,5.7928,81600.0
2010-11-15 12:10:00,6.93,6.94,6.93,6.93,98800.0,5.7928,5.8012,5.7928,5.7928,98800.0
2010-11-15 12:20:00,6.93,6.93,6.92,6.92,48800.0,5.7928,5.7928,5.7845,5.7845,48800.0
2010-11-15 12:30:00,6.92,6.93,6.92,6.92,64400.0,5.7845,5.7928,5.7845,5.7845,64400.0
2010-11-15 12:40:00,6.93,6.93,6.92,6.92,26000.0,5.7928,5.7928,5.7845,5.7845,26000.0
2010-11-15 12:50:00,6.92,6.93,6.92,6.93,24000.0,5.7845,5.7928,5.7845,5.7928,24000.0
2010-11-15 13:00:00,6.93,6.93,6.92,6.92,46800.0,5.7928,5.7928,5.7845,5.7845,46800.0
2010-11-15 13:10:00,6.92,6.93,6.92,6.93,47600.0,5.7845,5.7928,5.7845,5.7928,47600.0
2010-11-15 13:20:00,6.93,6.94,6.93,6.94,54800.0,5.7928,5.8012,5.7928,5.8012,54800.0
2010-11-15 13:30:00,6.94,6.94,6.94,6.94,31600.0,5.8012,5.8012,5.8012,5.8012,31600.0
2010-11-15 13:40:00,6.94,6.94,6.94,6.94,29600.0,5.8012,5.8012,5.8012,5.8012,29600.0
2010-11-15 13:50:00,6.94,6.94,6.94,6.94,46800.0,5.8012,5.8012,5.8012,5.8012,46800.0
2010-11-15 14:00:00,6.94,6.94,6.94,6.94,28800.0,5.8012,5.8012,5.8012,5.8012,28800.0
2010-11-15 14:10:00,6.94,6.94,6.93,6.93,58000.0,5.8012,5.8012,5.7928,5.7928,58000.0
2010-11-15 14:20:00,6.93,6.93,6.93,6.93,54000.0,5.7928,5.7928,5.7928,5.7928,54000.0
2010-11-15 14:30:00,6.93,6.93,6.93,6.93,37600.0,5.7928,5.7928,5.7928,5.7928,37600.0
2010-11-15 14:40:00,6.93,6.93,6.93,6.93,44000.0,5.7928,5.7928,5.7928,5.7928,44000.0
2010-11-15 14:50:00,6.93,6.94,6.93,6.93,96800.0,5.7928,5.8012,5.7928,5.7928,96800.0
2010-11-15 15:00:00,6.93,6.94,6.93,6.93,76800.0,5.7928,5.8012,5.7928,5.7928,76800.0
2010-11-15 15:10:00,6.93,6.94,6.91,6.93,189200.0,5.7928,5.8012,5.7761,5.7928,189200.0
2010-11-15 15:20:00,6.93,6.93,6.92,6.92,102000.0,5.7928,5.7928,5.7845,5.7845,102000.0
2010-11-15 15:30:00,6.92,6.92,6.91,6.92,172800.0,5.7845,5.7845,5.7761,5.7845,172800.0
2010-11-15 15:40:00,6.92,6.92,6.9,6.9,168400.0,5.7845,5.7845,5.7678,5.7678,168400.0
2010-11-15 15:50:00,6.9,6.9,6.88,6.89,324000.0,5.7678,5.7678,5.751,5.7594,324000.0
2010-11-16 09:30:00,6.83,6.86,6.78,6.81,76400.0,5.7092,5.7343,5.6674,5.6925,76400.0
2010-11-16 09:40:00,6.81,6.84,6.8,6.8,51600.0,5.6925,5.7176,5.6842,5.6842,51600.0
2010-11-16 09:50:00,6.8,6.81,6.79,6.8,50000.0,5.6842,5.6925,5.6758,5.6842,50000.0
2010-11-16 10:00:00,6.8,6.81,6.78,6.81,36800.0,5.6842,5.6925,5.6674,5.6925,36800.0
2010-11-16 10:10:00,6.81,6.82,6.8,6.81,57600.0,5.6925,5.7009,5.6842,5.6925,57600.0
2010-11-16 10:20:00,6.8,6.8,6.77,6.77,70000.0,5.6842,5.6842,5.6591,5.6591,70000.0
2010-11-16 10:30:00,6.77,6.78,6.75,6.77,91600.0,5.6591,5.6674,5.6424,5.6591,91600.0
2010-11-16 10:40:00,6.76,6.79,6.76,6.79,79200.0,5.6507,5.6758,5.6507,5.6758,79200.0
2010-11-16 10:50:00,6.79,6.79,6.78,6.79,31600.0,5.6758,5.6758,5.6674,5.6758,31600.0
2010-11-16 11:00:00,6.79,6.79,6.75,6.75,143200.0,5.6758,5.6758,5.6424,5.6424,143200.0
2010-11-16 11:10:00,6.75,6.75,6.72,6.73,159200.0,5.6424,5.6424,5.6173,5.6257,159200.0
2010-11-16 11:20:00,6.73,6.74,6.73,6.73,46800.0,5.6257,5.634,5.6257,5.6257,46800.0
2010-11-16 11:30:00,6.73,6.74,6.73,6.74,114800.0,5.6257,5.634,5.6257,5.634,114800.0
2010-11-16 11:40:00,6.73,6.74,6.71,6.71,121600.0,5.6257,5.634,5.6089,5.6089,121600.0
2010-11-16 11:50:00,6.71,6.72,6.71,6.72,82000.0,5.6089,5.6173,5.6089,5.6173,82000.0
2010-11-16 12:00:00,6.72,6.74,6.72,6.74,84000.0,5.6173,5.634,5.6173,5.634,84000.0
2010-11-16 12:10:00,6.74,6.75,6.73,6.75,96800.0,5.634,5.6424,5.6257,5.6424,96800.0
2010-11-16 12:20:00,6.75,6.75,6.75,6.75,108800.0,5.6424,5.6424,5.6424,5.6424,108800.0
2010-11-16 12:30:00,6.75,6.75,6.73,6.74,75600.0,5.6424,5.6424,5.6257,5.634,75600.0
2010-11-16 12:40:00,6.74,6.74,6.72,6.73,61600.0,5.634,5.634,5.6173,5.6257,61600.0
2010-11-16 12:50:00,6.73,6.75,6.73,6.74,103600.0,5.6257,5.6424,5.6257,5.634,103600.0
2010-11-16 13:00:00,6.75,6.75,6.74,6.74,20800.0,5.6424,5.6424,5.634,5.634,20800.0
2010-11-16 13:10:00,6.74,6.75,6.73,6.74,37200.0,5.634,5.6424,5.6257,5.634,37200.0
2010-11-16 13:20:00,6.74,6.74,6.74,6.74,16800.0,5.634,5.634,5.634,5.634,16800.0
2010-11-16 13:30:00,6.74,6.75,6.74,6.75,64800.0,5.634,5.6424,5.634,5.6424,64800.0
2010-11-16 13:40:00,6.74,6.74,6.73,6.73,55200.0,5.634,5.634,5.6257,5.6257,55200.0
2010-11-16 13:50:00,6.73,6.75,6.73,6.74,82000.0,5.6257,5.6424,5.6257,5.634,82000.0
2010-11-16 14:00:00,6.74,6.75,6.74,6.74,47600.0,5.634,5.6424,5.634,5.634,47600.0
2010-11-16 14:10:00,6.74,6.75,6.74,6.74,53600.0,5.634,5.6424,5.634,5.634,53600.0
2010-11-16 14:20:00,6.74,6.75,6.73,6.74,75200.0,5.634,5.6424,5.6257,5.634,75200.0
2010-11-16 14:30:00,6.74,6.74,6.72,6.72,59600.0,5.634,5.634,5.6173,5.6173,59600.0
2010-11-16 14:40:00,6.72,6.73,6.72,6.73,80800.0,5.6173,5.6257,5.6173,5.6257,80800.0
2010-11-16 14:50:00,6.73,6.75,6.73,6.74,63200.0,5.6257,5.6424,5.6257,5.634,63200.0
2010-11-16 15:00:00,6.74,6.75,6.74,6.74,74800.0,5.634,5.6424,5.634,5.634,74800.0
2010-11-16 15:10:00,6.74,6.74,6.72,6.73,154400.0,5.634,5.634,5.6173,5.6257,154400.0
2010-11-16 15:20:00,6.73,6.75,6.73,6.73,87600.0,5.6257,5.6424,5.6257,5.6257,87600.0
2010-11-16 15:30:00,6.73,6.74,6.72,6.72,228400.0,5.6257,5.634,5.6173,5.6173,228400.0
2010-11-16 15:40:00,6.72,6.73,6.72,6.73,288000.0,5.6173,5.6257,5.6173,5.6257,288000.0
2010-11-16 15:50:00,6.73,6.74,6.72,6.73,407200.0,5.6257,5.634,5.6173,5.6257,407200.0
2010-11-17 09:30:00,6.72,6.73,6.68,6.7,88800.0,5.6173,5.6257,5.5839,5.6006,88800.0
2010-11-17 09:40:00,6.7,6.72,6.68,6.71,71200.0,5.6006,5.6173,5.5839,5.6089,71200.0
2010-11-17 09:50:00,6.71,6.72,6.7,6.71,62400.0,5.6089,5.6173,5.6006,5.6089,62400.0
2010-11-17 10:00:00,6.71,6.71,6.69,6.69,81600.0,5.6089,5.6089,5.5922,5.5922,81600.0
2010-11-17 10:10:00,6.69,6.7,6.68,6.7,44400.0,5.5922,5.6006,5.5839,5.6006,44400.0
2010-11-17 10:20:00,6.7,6.7,6.69,6.69,33200.0,5.6006,5.6006,5.5922,5.5922,33200.0
2010-11-17 10:30:00,6.69,6.7,6.68,6.68,45600.0,5.5922,5.6006,5.5839,5.5839,45600.0
2010-11-17 10:40:00,6.69,6.7,6.68,6.68,51200.0,5.5922,5.6006,5.5839,5.5839,51200.0
2010-11-17 10:50:00,6.68,6.68,6.67,6.67,70400.0,5.5839,5.5839,5.5755,5.5755,70400.0
2010-11-17 11:00:00,6.67,6.68,6.66,6.67,53200.0,5.5755,5.5839,5.5671,5.5755,53200.0
2010-11-17 11:10:00,6.67,6.69,6.67,6.68,42800.0,5.5755,5.5922,5.5755,5.5839,42800.0
2010-11-17 11:20:00,6.68,6.68,6.68,6.68,55600.0,5.5839,5.5839,5.5839,5.5839,55600.0
2010-11-17 11:30:00,6.68,6.68,6.67,6.67,74000.0,5.5839,5.5839,5.5755,5.5755,74000.0
2010-11-17 11:40:00,6.67,6.68,6.66,6.66,117600.0,5.5755,5.5839,5.5671,5.5671,117600.0
2010-11-17 11:50:00,6.66,6.68,6.66,6.68,112000.0,5.5671,5.5839,5.5671,5.5839,112000.0
2010-11-17 12:00:00,6.68,6.68,6.67,6.67,60800.0,5.5839,5.5839,5.5755,5.5755,60800.0
2010-11-17 12:10:00,6.67,6.68,6.67,6.68,35600.0,5.5755,5.5839,5.5755,5.5839,35600.0
2010-11-17 12:20:00,6.68,6.69,6.68,6.68,63600.0,5.5839,5.5922,5.5839,5.5839,63600.0
2010-11-17 12:30:00,6.68,6.69,6.68,6.68,32800.0,5.5839,5.5922,5.5839,5.5839,32800.0
2010-11-17 12:40:00,6.68,6.69,6.68,6.69,34000.0,5.5839,5.5922,5.5839,5.5922,34000.0
2010-11-17 12:50:00,6.69,6.7,6.69,6.7,38000.0,5.5922,5.6006,5.5922,5.6006,38000.0
2010-11-17 13:00:00,6.7,6.7,6.7,6.7,16000.0,5.6006,5.6006,5.6006,5.6006,16000.0
2010-11-17 13:10:00,6.7,6.71,6.7,6.71,19600.0,5.6006,5.6089,5.6006,5.6089,19600.0
2010-11-17 13:20:00,6.71,6.71,6.7,6.7,16800.0,5.6089,5.6089,5.6006,5.6006,16800.0
2010-11-17 13:30:00,6.7,6.71,6.7,6.7,19200.0,5.6006,5.6089,5.6006,5.6006,19200.0
2010-11-17 13:40:00,6.7,6.7,6.68,6.69,40800.0,5.6006,5.6006,5.5839,5.5922,40800.0
2010-11-17 13:50:00,6.69,6.69,6.69,6.69,26400.0,5.5922,5.5922,5.5922,5.5922,26400.0
2010-11-17 14:00:00,6.69,6.7,6.69,6.7,34400.0,5.5922,5.6006,5.5922,5.6006,34400.0
2010-11-17 14:10:00,6.7,6.7,6.7,6.7,15600.0,5.6006,5.6006,5.6006,5.6006,15600.0
2010-11-17 14:20:00,6.7,6.7,6.68,6.68,75200.0,5.6006,5.6006,5.5839,5.5839,75200.0
2010-11-17 14:30:00,6.68,6.69,6.68,6.69,78000.0,5.5839,5.5922,5.5839,5.5922,78000.0
2010-11-17 14:40:00,6.69,6.69,6.69,6.69,42400.0,5.5922,5.5922,5.5922,5.5922,42400.0
2010-11-17 14:50:00,6.69,6.69,6.68,6.68,69600.0,5.5922,5.5922,5.5839,5.5839,69600.0
2010-11-17 15:00:00,6.68,6.68,6.66,6.66,260400.0,5.5839,5.5839,5.5671,5.5671,260400.0
2010-11-17 15:10:00,6.66,6.66,6.66,6.66,74800.0,5.5671,5.5671,5.5671,5.5671,74800.0
2010-11-17 15:20:00,6.66,6.67,6.64,6.64,271200.0,5.5671,5.5755,5.5504,5.5504,271200.0
2010-11-17 15:30:00,6.64,6.67,6.64,6.67,284000.0,5.5504,5.5755,5.5504,5.5755,284000.0
2010-11-17 15:40:00,6.67,6.67,6.66,6.67,220000.0,5.5755,5.5755,5.5671,5.5755,220000.0
2010-11-17 15:50:00,6.67,6.68,6.66,6.68,714800.0,5.5755,5.5839,5.5671,5.5839,714800.0
2010-11-18 09:30:00,6.75,6.77,6.72,6.76,136800.0,5.6424,5.6591,5.6173,5.6507,136800.0
2010-11-18 09:40:00,6.76,6.77,6.75,6.76,62400.0,5.6507,5.6591,5.6424,5.6507,62400.0
2010-11-18 09:50:00,6.76,6.76,6.75,6.75,60800.0,5.6507,5.6507,5.6424,5.6424,60800.0
2010-11-18 10:00:00,6.76,6.8,6.76,6.8,162400.0,5.6507,5.6842,5.6507,5.6842,162400.0
2010-11-18 10:10:00,6.8,6.82,6.8,6.82,87600.0,5.6842,5.7009,5.6842,5.7009,87600.0
2010-11-18 10:20:00,6.82,6.84,6.82,6.83,254000.0,5.7009,5.7176,5.7009,5.7092,254000.0
2010-11-18 10:30:00,6.83,6.83,6.82,6.82,34000.0,5.7092,5.7092,5.7009,5.7009,34000.0
2010-11-18 10:40:00,6.82,6.83,6.82,6.83,32400.0,5.7009,5.7092,5.7009,5.7092,32400.0
2010-11-18 10:50:00,6.83,6.83,6.82,6.83,22000.0,5.7092,5.7092,5.7009,5.7092,22000.0
2010-11-18 11:00:00,6.83,6.83,6.83,6.83,24800.0,5.7092,5.7092,5.7092,5.7092,24800.0
2010-11-18 11:10:00,6.83,6.84,6.83,6.83,41200.0,5.7092,5.7176,5.7092,5.7092,41200.0
2010-11-18 11:20:00,6.83,6.84,6.83,6.83,30400.0,5.7092,5.7176,5.7092,5.7092,30400.0
2010-11-18 11:30:00,6.83,6.83,6.82,6.83,29200.0,5.7092,5.7092,5.7009,5.7092,29200.0
2010-11-18 11:40:00,6.83,6.83,6.83,6.83,42000.0,5.7092,5.7092,5.7092,5.7092,42000.0
2010-11-18 11:50:00,6.83,6.84,6.83,6.83,56800.0,5.7092,5.7176,5.7092,5.7092,56800.0
2010-11-18 12:00:00,6.83,6.85,6.83,6.85,46800.0,5.7092,5.726,5.7092,5.726,46800.0
2010-11-18 12:10:00,6.85,6.85,6.84,6.85,40400.0,5.726,5.726,5.7176,5.726,40400.0
2010-11-18 12:20:00,6.85,6.85,6.85,6.85,25200.0,5.726,5.726,5.726,5.726,25200.0
2010-11-18 12:30:00,6.85,6.85,6.83,6.84,34800.0,5.726,5.726,5.7092,5.7176,34800.0
2010-11-18 12:40:00,6.84,6.84,6.84,6.84,30800.0,5.7176,5.7176,5.7176,5.7176,30800.0
2010-11-18 12:50:00,6.84,6.84,6.84,6.84,20000.0,5.7176,5.7176,5.7176,5.7176,20000.0
2010-11-18 13:00:00,6.84,6.84,6.83,6.83,25200.0,5.7176,5.7176,5.7092,5.7092,25200.0
2010-11-18 13:10:00,6.84,6.84,6.83,6.83,29600.0,5.7176,5.7176,5.7092,5.7092,29600.0
2010-11-18 13:20:00,6.83,6.83,6.82,6.83,30400.0,5.7092,5.7092,5.7009,5.7092,30400.0
2010-11-18 13:30:00,6.83,6.83,6.82,6.82,32800.0,5.7092,5.7092,5.7009,5.7009,32800.0
2010-11-18 13:40:00,6.82,6.82,6.81,6.81,26400.0,5.7009,5.7009,5.6925,5.6925,26400.0
2010-11-18 13:50:00,6.82,6.82,6.81,6.81,53600.0,5.7009,5.7009,5.6925,5.6925,53600.0
2010-11-18 14:00:00,6.81,6.81,6.81,6.81,39200.0,5.6925,5.6925,5.6925,5.6925,39200.0
2010-11-18 14:10:00,6.81,6.81,6.81,6.81,41600.0,5.6925,5.6925,5.6925,5.6925,41600.0
2010-11-18 14:20:00,6.81,6.81,6.79,6.79,117600.0,5.6925,5.6925,5.6758,5.6758,117600.0
2010-11-18 14:30:00,6.79,6.79,6.79,6.79,24800.0,5.6758,5.6758,5.6758,5.6758,24800.0
2010-11-18 14:40:00,6.79,6.8,6.79,6.8,112400.0,5.6758,5.6842,5.6758,5.6842,112400.0
2010-11-18 14:50:00,6.8,6.8,6.8,6.8,45200.0,5.6842,5.6842,5.6842,5.6842,45200.0
2010-11-18 15:00:00,6.8,6.8,6.8,6.8,53600.0,5.6842,5.6842,5.6842,5.6842,53600.0
2010-11-18 15:10:00,6.8,6.8,6.79,6.79,182000.0,5.6842,5.6842,5.6758,5.6758,182000.0
2010-11-18 15:20:00,6.79,6.79,6.78,6.78,85600.0,5.6758,5.6758,5.6674,5.6674,85600.0
2010-11-18 15:30:00,6.78,6.78,6.77,6.77,232400.0,5.6674,5.6674,5.6591,5.6591,232400.0
2010-11-18 15:40:00,6.78,6.78,6.77,6.78,143600.0,5.6674,5.6674,5.6591,5.6674,143600.0
2010-11-18 15:50:00,6.78,6.79,6.78,6.79,409200.0,5.6674,5.6758,5.6674,5.6758,409200.0
2010-11-19 09:30:00,6.76,6.78,6.76,6.76,727200.0,5.6507,5.6674,5.6507,5.6507,727200.0
2010-11-19 09:40:00,6.76,6.77,6.75,6.76,78400.0,5.6507,5.6591,5.6424,5.6507,78400.0
2010-11-19 09:50:00,6.76,6.77,6.76,6.77,46400.0,5.6507,5.6591,5.6507,5.6591,46400.0
2010-11-19 10:00:00,6.77,6.77,6.76,6.76,39200.0,5.6591,5.6591,5.6507,5.6507,39200.0
2010-11-19 10:10:00,6.76,6.77,6.76,6.77,39200.0,5.6507,5.6591,5.6507,5.6591,39200.0
2010-11-19 10:20:00,6.77,6.77,6.76,6.76,28000.0,5.6591,5.6591,5.6507,5.6507,28000.0
2010-11-19 10:30:00,6.76,6.78,6.75,6.77,50400.0,5.6507,5.6674,5.6424,5.6591,50400.0
2010-11-19 10:40:00,6.77,6.8,6.77,6.8,56000.0,5.6591,5.6842,5.6591,5.6842,56000.0
2010-11-19 10:50:00,6.8,6.8,6.8,6.8,31200.0,5.6842,5.6842,5.6842,5.6842,31200.0
2010-11-19 11:00:00,6.79,6.8,6.79,6.8,54400.0,5.6758,5.6842,5.6758,5.6842,54400.0
2010-11-19 11:10:00,6.8,6.8,6.78,6.78,60400.0,5.6842,5.6842,5.6674,5.6674,60400.0
2010-11-19 11:20:00,6.78,6.79,6.78,6.79,21200.0,5.6674,5.6758,5.6674,5.6758,21200.0
2010-11-19 11:30:00,6.79,6.81,6.79,6.81,44400.0,5.6758,5.6925,5.6758,5.6925,44400.0
2010-11-19 11:40:00,6.81,6.82,6.81,6.82,46400.0,5.6925,5.7009,5.6925,5.7009,46400.0
2010-11-19 11:50:00,6.81,6.82,6.81,6.81,57200.0,5.6925,5.7009,5.6925,5.6925,57200.0
2010-11-19 12:00:00,6.81,6.82,6.81,6.82,35600.0,5.6925,5.7009,5.6925,5.7009,35600.0
2010-11-19 12:10:00,6.82,6.82,6.81,6.81,28400.0,5.7009,5.7009,5.6925,5.6925,28400.0
2010-11-19 12:20:00,6.81,6.82,6.81,6.81,6000.0,5.6925,5.7009,5.6925,5.6925,6000.0
2010-11-19 12:30:00,6.81,6.82,6.81,6.81,22000.0,5.6925,5.7009,5.6925,5.6925,22000.0
2010-11-19 12:40:00,6.81,6.82,6.81,6.82,44800.0,5.6925,5.7009,5.6925,5.7009,44800.0
2010-11-19 12:50:00,6.82,6.84,6.82,6.84,76000.0,5.7009,5.7176,5.7009,5.7176,76000.0
2010-11-19 13:00:00,6.84,6.85,6.84,6.84,51200.0,5.7176,5.726,5.7176,5.7176,51200.0
2010-11-19 13:10:00,6.84,6.85,6.83,6.84,21200.0,5.7176,5.726,5.7092,5.7176,21200.0
2010-11-19 13:20:00,6.84,6.84,6.83,6.84,47200.0,5.7176,5.7176,5.7092,5.7176,47200.0
2010-11-19 13:30:00,6.84,6.84,6.84,6.84,60800.0,5.7176,5.7176,5.7176,5.7176,60800.0
2010-11-19 13:40:00,6.84,6.84,6.84,6.84,30000.0,5.7176,5.7176,5.7176,5.7176,30000.0
2010-11-19 13:50:00,6.84,6.85,6.84,6.85,36800.0,5.7176,5.726,5.7176,5.726,36800.0
2010-11-19 14:00:00,6.85,6.86,6.85,6.86,66000.0,5.726,5.7343,5.726,5.7343,66000.0
2010-11-19 14:10:00,6.86,6.86,6.85,6.85,100800.0,5.7343,5.7343,5.726,5.726,100800.0
2010-11-19 14:20:00,6.86,6.86,6.85,6.86,22000.0,5.7343,5.7343,5.726,5.7343,22000.0
2010-11-19 14:30:00,6.86,6.86,6.85,6.86,58000.0,5.7343,5.7343,5.726,5.7343,58000.0
2010-11-19 14:40:00,6.86,6.87,6.86,6.87,126800.0,5.7343,5.7427,5.7343,5.7427,126800.0
2010-11-19 14:50:00,6.87,6.88,6.87,6.87,152400.0,5.7427,5.751,5.7427,5.7427,152400.0
2010-11-19 15:00:00,6.87,6.88,6.87,6.88,88000.0,5.7427,5.751,5.7427,5.751,88000.0
2010-11-19 15:10:00,6.88,6.88,6.88,6.88,130400.0,5.751,5.751,5.751,5.751,130400.0
2010-11-19 15:20:00,6.88,6.89,6.88,6.89,106000.0,5.751,5.7594,5.751,5.7594,106000.0
2010-11-19 15:30:00,6.89,6.89,6.89,6.89,209200.0,5.7594,5.7594,5.7594,5.7594,209200.0
2010-11-19 15:40:00,6.89,6.9,6.88,6.9,405200.0,5.7594,5.7678,5.751,5.7678,405200.0
2010-11-19 15:50:00,6.9,6.91,6.9,6.91,931600.0,5.7678,5.7761,5.7678,5.7761,931600.0
2010-11-22 09:30:00,6.87,6.87,6.83,6.85,93200.0,5.7427,5.7427,5.7092,5.726,93200.0
2010-11-22 09:40:00,6.85,6.88,6.85,6.87,50000.0,5.726,5.751,5.726,5.7427,50000.0
2010-11-22 09:50:00,6.87,6.91,6.87,6.91,44000.0,5.7427,5.7761,5.7427,5.7761,44000.0
2010-11-22 10:00:00,6.91,6.93,6.91,6.91,66400.0,5.7761,5.7928,5.7761,5.7761,66400.0
2010-11-22 10:10:00,6.91,6.91,6.9,6.9,66400.0,5.7761,5.7761,5.7678,5.7678,66400.0
2010-11-22 10:20:00,6.89,6.89,6.85,6.86,94400.0,5.7594,5.7594,5.726,5.7343,94400.0
2010-11-22 10:30:00,6.85,6.85,6.82,6.83,94000.0,5.726,5.726,5.7009,5.7092,94000.0
2010-11-22 10:40:00,6.83,6.83,6.82,6.82,62400.0,5.7092,5.7092,5.7009,5.7009,62400.0
2010-11-22 10:50:00,6.82,6.85,6.82,6.84,28400.0,5.7009,5.726,5.7009,5.7176,28400.0
2010-11-22 11:00:00,6.84,6.84,6.82,6.82,38000.0,5.7176,5.7176,5.7009,5.7009,38000.0
2010-11-22 11:10:00,6.82,6.83,6.82,6.82,44000.0,5.7009,5.7092,5.7009,5.7009,44000.0
2010-11-22 11:20:00,6.82,6.82,6.82,6.82,27200.0,5.7009,5.7009,5.7009,5.7009,27200.0
2010-11-22 11:30:00,6.82,6.82,6.81,6.81,30000.0,5.7009,5.7009,5.6925,5.6925,30000.0
2010-11-22 11:40:00,6.81,6.81,6.81,6.81,16000.0,5.6925,5.6925,5.6925,5.6925,16000.0
2010-11-22 11:50:00,6.81,6.82,6.81,6.81,26400.0,5.6925,5.7009,5.6925,5.6925,26400.0
2010-11-22 12:00:00,6.81,6.81,6.8,6.81,36800.0,5.6925,5.6925,5.6842,5.6925,36800.0
2010-11-22 12:10:00,6.81,6.81,6.81,6.81,14400.0,5.6925,5.6925,5.6925,5.6925,14400.0
2010-11-22 12:20:00,6.81,6.81,6.78,6.78,79600.0,5.6925,5.6925,5.6674,5.6674,79600.0
2010-11-22 12:30:00,6.78,6.78,6.76,6.76,163600.0,5.6674,5.6674,5.6507,5.6507,163600.0
2010-11-22 12:40:00,6.76,6.76,6.74,6.75,139200.0,5.6507,5.6507,5.634,5.6424,139200.0
2010-11-22 12:50:00,6.75,6.76,6.75,6.75,46000.0,5.6424,5.6507,5.6424,5.6424,46000.0
2010-11-22 13:00:00,6.75,6.76,6.75,6.75,49200.0,5.6424,5.6507,5.6424,5.6424,49200.0
2010-11-22 13:10:00,6.75,6.76,6.75,6.76,48400.0,5.6424,5.6507,5.6424,5.6507,48400.0
2010-11-22 13:20:00,6.76,6.77,6.76,6.77,62800.0,5.6507,5.6591,5.6507,5.6591,62800.0
2010-11-22 13:30:00,6.77,6.79,6.77,6.78,38000.0,5.6591,5.6758,5.6591,5.6674,38000.0
2010-11-22 13:40:00,6.78,6.79,6.78,6.79,35600.0,5.6674,5.6758,5.6674,5.6758,35600.0
2010-11-22 13:50:00,6.79,6.81,6.79,6.8,90800.0,5.6758,5.6925,5.6758,5.6842,90800.0
2010-11-22 14:00:00,6.8,6.81,6.8,6.81,100800.0,5.6842,5.6925,5.6842,5.6925,100800.0
2010-11-22 14:10:00,6.81,6.83,6.81,6.82,199600.0,5.6925,5.7092,5.6925,5.7009,199600.0
2010-11-22 14:20:00,6.82,6.82,6.81,6.81,62400.0,5.7009,5.7009,5.6925,5.6925,62400.0
2010-11-22 14:30:00,6.81,6.81,6.81,6.81,17600.0,5.6925,5.6925,5.6925,5.6925,17600.0
2010-11-22 14:40:00,6.81,6.83,6.81,6.83,213600.0,5.6925,5.7092,5.6925,5.7092,213600.0
2010-11-22 14:50:00,6.83,6.83,6.82,6.82,93600.0,5.7092,5.7092,5.7009,5.7009,93600.0
2010-11-22 15:00:00,6.82,6.84,6.82,6.84,53600.0,5.7009,5.7176,5.7009,5.7176,53600.0
2010-11-22 15:10:00,6.83,6.84,6.83,6.84,45200.0,5.7092,5.7176,5.7092,5.7176,45200.0
2010-11-22 15:20:00,6.84,6.84,6.83,6.84,79200.0,5.7176,5.7176,5.7092,5.7176,79200.0
2010-11-22 15:30:00,6.84,6.85,6.83,6.85,104000.0,5.7176,5.726,5.7092,5.726,104000.0
2010-11-22 15:40:00,6.84,6.86,6.84,6.86,151600.0,5.7176,5.7343,5.7176,5.7343,151600.0
2010-11-22 15:50:00,6.86,6.87,6.86,6.87,348800.0,5.7343,5.7427,5.7343,5.7427,348800.0
2010-11-23 09:30:00,6.8,6.82,6.77,6.77,58000.0,5.6842,5.7009,5.6591,5.6591,58000.0
2010-11-23 09:40:00,6.77,6.78,6.75,6.76,58000.0,5.6591,5.6674,5.6424,5.6507,58000.0
2010-11-23 09:50:00,6.76,6.76,6.73,6.75,96800.0,5.6507,5.6507,5.6257,5.6424,96800.0
2010-11-23 10:00:00,6.74,6.76,6.74,6.75,73600.0,5.634,5.6507,5.634,5.6424,73600.0
2010-11-23 10:10:00,6.76,6.76,6.74,6.75,50800.0,5.6507,5.6507,5.634,5.6424,50800.0
2010-11-23 10:20:00,6.75,6.75,6.73,6.73,42000.0,5.6424,5.6424,5.6257,5.6257,42000.0
2010-11-23 10:30:00,6.73,6.75,6.73,6.75,63200.0,5.6257,5.6424,5.6257,5.6424,63200.0
2010-11-23 10:40:00,6.75,6.76,6.74,6.74,63200.0,5.6424,5.6507,5.634,5.634,63200.0
2010-11-23 10:50:00,6.74,6.75,6.74,6.75,25200.0,5.634,5.6424,5.634,5.6424,25200.0
2010-11-23 11:00:00,6.75,6.75,6.73,6.74,61600.0,5.6424,5.6424,5.6257,5.634,61600.0
2010-11-23 11:10:00,6.73,6.73,6.72,6.72,71200.0,5.6257,5.6257,5.6173,5.6173,71200.0
2010-11-23 11:20:00,6.72,6.73,6.71,6.71,70400.0,5.6173,5.6257,5.6089,5.6089,70400.0
2010-11-23 11:30:00,6.71,6.71,6.7,6.7,28800.0,5.6089,5.6089,5.6006,5.6006,28800.0
2010-11-23 11:40:00,6.71,6.71,6.7,6.71,30000.0,5.6089,5.6089,5.6006,5.6089,30000.0
2010-11-23 11:50:00,6.71,6.71,6.69,6.7,106800.0,5.6089,5.6089,5.5922,5.6006,106800.0
2010-11-23 12:00:00,6.69,6.7,6.68,6.7,101600.0,5.5922,5.6006,5.5839,5.6006,101600.0
2010-11-23 12:10:00,6.7,6.7,6.68,6.69,47600.0,5.6006,5.6006,5.5839,5.5922,47600.0
2010-11-23 12:20:00,6.69,6.69,6.68,6.69,47200.0,5.5922,5.5922,5.5839,5.5922,47200.0
2010-11-23 12:30:00,6.69,6.69,6.68,6.68,56800.0,5.5922,5.5922,5.5839,5.5839,56800.0
2010-11-23 12:40:00,6.68,6.69,6.68,6.69,85600.0,5.5839,5.5922,5.5839,5.5922,85600.0
2010-11-23 12:50:00,6.69,6.71,6.69,6.7,139200.0,5.5922,5.6089,5.5922,5.6006,139200.0
2010-11-23 13:00:00,6.7,6.71,6.7,6.7,40000.0,5.6006,5.6089,5.6006,5.6006,40000.0
2010-11-23 13:10:00,6.7,6.7,6.68,6.69,41600.0,5.6006,5.6006,5.5839,5.5922,41600.0
2010-11-23 13:20:00,6.69,6.7,6.68,6.7,71600.0,5.5922,5.6006,5.5839,5.6006,71600.0
2010-11-23 13:30:00,6.7,6.7,6.69,6.7,68400.0,5.6006,5.6006,5.5922,5.6006,68400.0
2010-11-23 13:40:00,6.7,6.7,6.68,6.69,45600.0,5.6006,5.6006,5.5839,5.5922,45600.0
2010-11-23 13:50:00,6.68,6.69,6.68,6.68,40000.0,5.5839,5.5922,5.5839,5.5839,40000.0
2010-11-23 14:00:00,6.68,6.7,6.68,6.69,94800.0,5.5839,5.6006,5.5839,5.5922,94800.0
2010-11-23 14:10:00,6.7,6.7,6.69,6.69,42400.0,5.6006,5.6006,5.5922,5.5922,42400.0
2010-11-23 14:20:00,6.69,6.69,6.68,6.69,64400.0,5.5922,5.5922,5.5839,5.5922,64400.0
2010-11-23 14:30:00,6.69,6.69,6.68,6.68,66000.0,5.5922,5.5922,5.5839,5.5839,66000.0
2010-11-23 14:40:00,6.68,6.69,6.68,6.68,45200.0,5.5839,5.5922,5.5839,5.5839,45200.0
2010-11-23 14:50:00,6.68,6.69,6.68,6.69,36000.0,5.5839,5.5922,5.5839,5.5922,36000.0
2010-11-23 15:00:00,6.69,6.7,6.68,6.69,84000.0,5.5922,5.6006,5.5839,5.5922,84000.0
2010-11-23 15:10:00,6.69,6.7,6.68,6.69,105600.0,5.5922,5.6006,5.5839,5.5922,105600.0
2010-11-23 15:20:00,6.69,6.69,6.68,6.68,71600.0,5.5922,5.5922,5.5839,5.5839,71600.0
2010-11-23 15:30:00,6.68,6.69,6.68,6.69,101600.0,5.5839,5.5922,5.5839,5.5922,101600.0
2010-11-23 15:40:00,6.68,6.69,6.68,6.68,203600.0,5.5839,5.5922,5.5839,5.5839,203600.0
2010-11-23 15:50:00,6.68,6.7,6.68,6.7,586000.0,5.5839,5.6006,5.5839,5.6006,586000.0
2010-11-24 09:30:00,6.74,6.79,6.73,6.78,72000.0,5.634,5.6758,5.6257,5.6674,72000.0
2010-11-24 09:40:00,6.78,6.8,6.76,6.79,71600.0,5.6674,5.6842,5.6507,5.6758,71600.0
2010-11-24 09:50:00,6.79,6.82,6.79,6.81,66800.0,5.6758,5.7009,5.6758,5.6925,66800.0
2010-11-24 10:00:00,6.81,6.81,6.78,6.8,48400.0,5.6925,5.6925,5.6674,5.6842,48400.0
2010-11-24 10:10:00,6.8,6.83,6.79,6.83,72800.0,5.6842,5.7092,5.6758,5.7092,72800.0
2010-11-24 10:20:00,6.83,6.87,6.83,6.87,130800.0,5.7092,5.7427,5.7092,5.7427,130800.0
2010-11-24 10:30:00,6.86,6.88,6.86,6.87,78000.0,5.7343,5.751,5.7343,5.7427,78000.0
2010-11-24 10:40:00,6.87,6.89,6.87,6.88,100000.0,5.7427,5.7594,5.7427,5.751,100000.0
2010-11-24 10:50:00,6.87,6.88,6.86,6.87,80800.0,5.7427,5.751,5.7343,5.7427,80800.0
2010-11-24 11:00:00,6.87,6.88,6.86,6.87,52400.0,5.7427,5.751,5.7343,5.7427,52400.0
2010-11-24 11:10:00,6.87,6.87,6.85,6.85,23200.0,5.7427,5.7427,5.726,5.726,23200.0
2010-11-24 11:20:00,6.86,6.86,6.85,6.86,34400.0,5.7343,5.7343,5.726,5.7343,34400.0
2010-11-24 11:30:00,6.86,6.87,6.85,6.85,45200.0,5.7343,5.7427,5.726,5.726,45200.0
2010-11-24 11:40:00,6.86,6.86,6.84,6.85,16400.0,5.7343,5.7343,5.7176,5.726,16400.0
2010-11-24 11:50:00,6.85,6.86,6.85,6.86,54800.0,5.726,5.7343,5.726,5.7343,54800.0
2010-11-24 12:00:00,6.86,6.87,6.86,6.86,36000.0,5.7343,5.7427,5.7343,5.7343,36000.0
2010-11-24 12:10:00,6.86,6.87,6.86,6.87,20000.0,5.7343,5.7427,5.7343,5.7427,20000.0
2010-11-24 12:20:00,6.87,6.87,6.86,6.87,20400.0,5.7427,5.7427,5.7343,5.7427,20400.0
2010-11-24 12:30:00,6.87,6.87,6.86,6.86,35600.0,5.7427,5.7427,5.7343,5.7343,35600.0
2010-11-24 12:40:00,6.86,6.86,6.84,6.84,52400.0,5.7343,5.7343,5.7176,5.7176,52400.0
2010-11-24 12:50:00,6.84,6.84,6.83,6.84,64800.0,5.7176,5.7176,5.7092,5.7176,64800.0
2010-11-24 13:00:00,6.84,6.84,6.83,6.84,29600.0,5.7176,5.7176,5.7092,5.7176,29600.0
2010-11-24 13:10:00,6.84,6.84,6.83,6.84,17200.0,5.7176,5.7176,5.7092,5.7176,17200.0
2010-11-24 13:20:00,6.84,6.85,6.84,6.85,50800.0,5.7176,5.726,5.7176,5.726,50800.0
2010-11-24 13:30:00,6.85,6.85,6.84,6.84,21600.0,5.726,5.726,5.7176,5.7176,21600.0
2010-11-24 13:40:00,6.84,6.85,6.84,6.84,87200.0,5.7176,5.726,5.7176,5.7176,87200.0
2010-11-24 13:50:00,6.84,6.84,6.84,6.84,19600.0,5.7176,5.7176,5.7176,5.7176,19600.0
2010-11-24 14:00:00,6.84,6.84,6.84,6.84,23600.0,5.7176,5.7176,5.7176,5.7176,23600.0
2010-11-24 14:10:00,6.84,6.84,6.83,6.83,55200.0,5.7176,5.7176,5.7092,5.7092,55200.0
2010-11-24 14:20:00,6.83,6.84,6.83,6.84,41600.0,5.7092,5.7176,5.7092,5.7176,41600.0
2010-11-24 14:30:00,6.84,6.84,6.84,6.84,36400.0,5.7176,5.7176,5.7176,5.7176,36400.0
2010-11-24 14:40:00,6.84,6.84,6.83,6.83,28000.0,5.7176,5.7176,5.7092,5.7092,28000.0
2010-11-24 14:50:00,6.83,6.84,6.83,6.83,43600.0,5.7092,5.7176,5.7092,5.7092,43600.0
2010-11-24 15:00:00,6.83,6.85,6.83,6.85,89200.0,5.7092,5.726,5.7092,5.726,89200.0
2010-11-24 15:10:00,6.85,6.85,6.85,6.85,50400.0,5.726,5.726,5.726,5.726,50400.0
2010-11-24 15:20:00,6.85,6.86,6.85,6.86,130400.0,5.726,5.7343,5.726,5.7343,130400.0
2010-11-24 15:30:00,6.86,6.87,6.86,6.86,184400.0,5.7343,5.7427,5.7343,5.7343,184400.0
2010-11-24 15:40:00,6.87,6.88,6.86,6.87,233200.0,5.7427,5.751,5.7343,5.7427,233200.0
2010-11-24 15:50:00,6.87,6.89,6.87,6.88,740000.0,5.7427,5.7594,5.7427,5.751,740000.0
2010-11-26 09:30:00,6.82,6.82,6.79,6.81,46000.0,5.7009,5.7009,5.6758,5.6925,46000.0
2010-11-26 09:40:00,6.81,6.84,6.81,6.83,37200.0,5.6925,5.7176,5.6925,5.7092,37200.0
2010-11-26 09:50:00,6.84,6.85,6.83,6.83,26400.0,5.7176,5.726,5.7092,5.7092,26400.0
2010-11-26 10:00:00,6.84,6.85,6.84,6.84,33200.0,5.7176,5.726,5.7176,5.7176,33200.0
2010-11-26 10:10:00,6.85,6.86,6.85,6.85,27600.0,5.726,5.7343,5.726,5.726,27600.0
2010-11-26 10:20:00,6.86,6.86,6.84,6.85,18800.0,5.7343,5.7343,5.7176,5.726,18800.0
2010-11-26 10:30:00,6.85,6.85,6.84,6.84,26000.0,5.726,5.726,5.7176,5.7176,26000.0
2010-11-26 10:40:00,6.84,6.85,6.84,6.84,12400.0,5.7176,5.726,5.7176,5.7176,12400.0
2010-11-26 10:50:00,6.84,6.84,6.81,6.82,36400.0,5.7176,5.7176,5.6925,5.7009,36400.0
2010-11-26 11:00:00,6.82,6.83,6.81,6.83,18400.0,5.7009,5.7092,5.6925,5.7092,18400.0
2010-11-26 11:10:00,6.83,6.84,6.83,6.84,15600.0,5.7092,5.7176,5.7092,5.7176,15600.0
2010-11-26 11:20:00,6.84,6.84,6.82,6.82,19200.0,5.7176,5.7176,5.7009,5.7009,19200.0
2010-11-26 11:30:00,6.83,6.83,6.81,6.82,20400.0,5.7092,5.7092,5.6925,5.7009,20400.0
2010-11-26 11:40:00,6.82,6.82,6.81,6.82,25200.0,5.7009,5.7009,5.6925,5.7009,25200.0
2010-11-26 11:50:00,6.82,6.82,6.81,6.82,20800.0,5.7009,5.7009,5.6925,5.7009,20800.0
2010-11-26 12:00:00,6.82,6.82,6.81,6.82,31200.0,5.7009,5.7009,5.6925,5.7009,31200.0
2010-11-26 12:10:00,6.82,6.82,6.81,6.81,17200.0,5.7009,5.7009,5.6925,5.6925,17200.0
2010-11-26 12:20:00,6.82,6.82,6.81,6.82,36000.0,5.7009,5.7009,5.6925,5.7009,36000.0
2010-11-26 12:30:00,6.82,6.82,6.82,6.82,20000.0,5.7009,5.7009,5.7009,5.7009,20000.0
2010-11-26 12:40:00,6.82,6.82,6.82,6.82,49600.0,5.7009,5.7009,5.7009,5.7009,49600.0
2010-11-26 12:50:00,6.82,6.82,6.79,6.8,253200.0,5.7009,5.7009,5.6758,5.6842,253200.0
2010-11-29 09:30:00,6.74,6.76,6.72,6.73,47600.0,5.634,5.6507,5.6173,5.6257,47600.0
2010-11-29 09:40:00,6.73,6.75,6.71,6.72,42000.0,5.6257,5.6424,5.6089,5.6173,42000.0
2010-11-29 09:50:00,6.72,6.72,6.64,6.67,198800.0,5.6173,5.6173,5.5504,5.5755,198800.0
2010-11-29 10:00:00,6.67,6.67,6.64,6.66,119200.0,5.5755,5.5755,5.5504,5.5671,119200.0
2010-11-29 10:10:00,6.67,6.68,6.66,6.67,98000.0,5.5755,5.5839,5.5671,5.5755,98000.0
2010-11-29 10:20:00,6.67,6.68,6.66,6.66,126800.0,5.5755,5.5839,5.5671,5.5671,126800.0
2010-11-29 10:30:00,6.66,6.69,6.66,6.68,105600.0,5.5671,5.5922,5.5671,5.5839,105600.0
2010-11-29 10:40:00,6.68,6.68,6.66,6.67,93200.0,5.5839,5.5839,5.5671,5.5755,93200.0
2010-11-29 10:50:00,6.67,6.67,6.65,6.65,120800.0,5.5755,5.5755,5.5588,5.5588,120800.0
2010-11-29 11:00:00,6.65,6.66,6.65,6.66,107200.0,5.5588,5.5671,5.5588,5.5671,107200.0
2010-11-29 11:10:00,6.66,6.68,6.66,6.67,103600.0,5.5671,5.5839,5.5671,5.5755,103600.0
2010-11-29 11:20:00,6.67,6.68,6.66,6.66,74800.0,5.5755,5.5839,5.5671,5.5671,74800.0
2010-11-29 11:30:00,6.66,6.67,6.64,6.65,65200.0,5.5671,5.5755,5.5504,5.5588,65200.0
2010-11-29 11:40:00,6.65,6.65,6.63,6.63,86800.0,5.5588,5.5588,5.5421,5.5421,86800.0
2010-11-29 11:50:00,6.63,6.63,6.62,6.63,100000.0,5.5421,5.5421,5.5337,5.5421,100000.0
2010-11-29 12:00:00,6.63,6.65,6.63,6.65,81200.0,5.5421,5.5588,5.5421,5.5588,81200.0
2010-11-29 12:10:00,6.65,6.65,6.65,6.65,65200.0,5.5588,5.5588,5.5588,5.5588,65200.0
2010-11-29 12:20:00,6.65,6.66,6.65,6.66,29600.0,5.5588,5.5671,5.5588,5.5671,29600.0
2010-11-29 12:30:00,6.66,6.66,6.65,6.65,57200.0,5.5671,5.5671,5.5588,5.5588,57200.0
2010-11-29 12:40:00,6.65,6.66,6.65,6.66,72800.0,5.5588,5.5671,5.5588,5.5671,72800.0
2010-11-29 12:50:00,6.66,6.66,6.66,6.66,35200.0,5.5671,5.5671,5.5671,5.5671,35200.0
2010-11-29 13:00:00,6.66,6.67,6.65,6.66,61600.0,5.5671,5.5755,5.5588,5.5671,61600.0
2010-11-29 13:10:00,6.66,6.66,6.65,6.65,37200.0,5.5671,5.5671,5.5588,5.5588,37200.0
2010-11-29 13:20:00,6.65,6.65,6.65,6.65,63600.0,5.5588,5.5588,5.5588,5.5588,63600.0
2010-11-29 13:30:00,6.65,6.66,6.65,6.65,75200.0,5.5588,5.5671,5.5588,5.5588,75200.0
2010-11-29 13:40:00,6.65,6.67,6.65,6.67,116400.0,5.5588,5.5755,5.5588,5.5755,116400.0
2010-11-29 13:50:00,6.67,6.67,6.66,6.67,84400.0,5.5755,5.5755,5.5671,5.5755,84400.0
2010-11-29 14:00:00,6.67,6.67,6.67,6.67,34800.0,5.5755,5.5755,5.5755,5.5755,34800.0
2010-11-29 14:10:00,6.68,6.68,6.67,6.68,79200.0,5.5839,5.5839,5.5755,5.5839,79200.0
2010-11-29 14:20:00,6.68,6.69,6.68,6.69,48400.0,5.5839,5.5922,5.5839,5.5922,48400.0
2010-11-29 14:30:00,6.69,6.72,6.69,6.72,178000.0,5.5922,5.6173,5.5922,5.6173,178000.0
2010-11-29 14:40:00,6.71,6.73,6.71,6.73,141600.0,5.6089,5.6257,5.6089,5.6257,141600.0
2010-11-29 14:50:00,6.73,6.75,6.72,6.74,107200.0,5.6257,5.6424,5.6173,5.634,107200.0
2010-11-29 15:00:00,6.74,6.75,6.74,6.75,95200.0,5.634,5.6424,5.634,5.6424,95200.0
2010-11-29 15:10:00,6.75,6.77,6.74,6.77,116400.0,5.6424,5.6591,5.634,5.6591,116400.0
2010-11-29 15:20:00,6.77,6.78,6.76,6.77,144800.0,5.6591,5.6674,5.6507,5.6591,144800.0
2010-11-29 15:30:00,6.77,6.77,6.76,6.77,92400.0,5.6591,5.6591,5.6507,5.6591,92400.0
2010-11-29 15:40:00,6.77,6.78,6.76,6.77,135600.0,5.6591,5.6674,5.6507,5.6591,135600.0
2010-11-29 15:50:00,6.78,6.78,6.77,6.77,396400.0,5.6674,5.6674,5.6591,5.6591,396400.0
2010-11-30 09:30:00,6.68,6.7,6.65,6.67,109200.0,5.5839,5.6006,5.5588,5.5755,109200.0
2010-11-30 09:40:00,6.66,6.68,6.63,6.65,76800.0,5.5671,5.5839,5.5421,5.5588,76800.0
2010-11-30 09:50:00,6.65,6.67,6.63,6.66,83600.0,5.5588,5.5755,5.5421,5.5671,83600.0
2010-11-30 10:00:00,6.66,6.68,6.64,6.65,100400.0,5.5671,5.5839,5.5504,5.5588,100400.0
2010-11-30 10:10:00,6.65,6.66,6.65,6.66,30000.0,5.5588,5.5671,5.5588,5.5671,30000.0
2010-11-30 10:20:00,6.66,6.68,6.65,6.68,36400.0,5.5671,5.5839,5.5588,5.5839,36400.0
2010-11-30 10:30:00,6.68,6.68,6.67,6.68,30000.0,5.5839,5.5839,5.5755,5.5839,30000.0
2010-11-30 10:40:00,6.68,6.68,6.66,6.67,40800.0,5.5839,5.5839,5.5671,5.5755,40800.0
2010-11-30 10:50:00,6.67,6.67,6.65,6.66,56400.0,5.5755,5.5755,5.5588,5.5671,56400.0
2010-11-30 11:00:00,6.66,6.67,6.65,6.65,41600.0,5.5671,5.5755,5.5588,5.5588,41600.0
2010-11-30 11:10:00,6.66,6.66,6.63,6.64,70800.0,5.5671,5.5671,5.5421,5.5504,70800.0
2010-11-30 11:20:00,6.64,6.64,6.63,6.64,38000.0,5.5504,5.5504,5.5421,5.5504,38000.0
2010-11-30 11:30:00,6.64,6.64,6.62,6.63,70800.0,5.5504,5.5504,5.5337,5.5421,70800.0
2010-11-30 11:40:00,6.63,6.64,6.62,6.62,44400.0,5.5421,5.5504,5.5337,5.5337,44400.0
2010-11-30 11:50:00,6.62,6.64,6.62,6.64,72000.0,5.5337,5.5504,5.5337,5.5504,72000.0
2010-11-30 12:00:00,6.65,6.66,6.65,6.65,46000.0,5.5588,5.5671,5.5588,5.5588,46000.0
2010-11-30 12:10:00,6.65,6.65,6.64,6.64,49600.0,5.5588,5.5588,5.5504,5.5504,49600.0
2010-11-30 12:20:00,6.64,6.65,6.64,6.64,58800.0,5.5504,5.5588,5.5504,5.5504,58800.0
2010-11-30 12:30:00,6.65,6.65,6.64,6.64,56400.0,5.5588,5.5588,5.5504,5.5504,56400.0
2010-11-30 12:40:00,6.64,6.66,6.64,6.66,58400.0,5.5504,5.5671,5.5504,5.5671,58400.0
2010-11-30 12:50:00,6.66,6.67,6.66,6.66,64800.0,5.5671,5.5755,5.5671,5.5671,64800.0
2010-11-30 13:00:00,6.66,6.68,6.66,6.67,95200.0,5.5671,5.5839,5.5671,5.5755,95200.0
2010-11-30 13:10:00,6.67,6.68,6.67,6.68,38000.0,5.5755,5.5839,5.5755,5.5839,38000.0
2010-11-30 13:20:00,6.68,6.69,6.68,6.69,68000.0,5.5839,5.5922,5.5839,5.5922,68000.0
2010-11-30 13:30:00,6.69,6.7,6.69,6.7,37600.0,5.5922,5.6006,5.5922,5.6006,37600.0
2010-11-30 13:40:00,6.7,6.7,6.68,6.68,124400.0,5.6006,5.6006,5.5839,5.5839,124400.0
2010-11-30 13:50:00,6.68,6.68,6.67,6.68,62800.0,5.5839,5.5839,5.5755,5.5839,62800.0
2010-11-30 14:00:00,6.68,6.7,6.68,6.69,32800.0,5.5839,5.6006,5.5839,5.5922,32800.0
2010-11-30 14:10:00,6.7,6.7,6.68,6.69,82400.0,5.6006,5.6006,5.5839,5.5922,82400.0
2010-11-30 14:20:00,6.7,6.7,6.67,6.68,106800.0,5.6006,5.6006,5.5755,5.5839,106800.0
2010-11-30 14:30:00,6.68,6.68,6.67,6.67,95600.0,5.5839,5.5839,5.5755,5.5755,95600.0
2010-11-30 14:40:00,6.67,6.68,6.67,6.68,218000.0,5.5755,5.5839,5.5755,5.5839,218000.0
2010-11-30 14:50:00,6.68,6.7,6.68,6.7,235600.0,5.5839,5.6006,5.5839,5.6006,235600.0
2010-11-30 15:00:00,6.69,6.7,6.69,6.7,103200.0,5.5922,5.6006,5.5922,5.6006,103200.0
2010-11-30 15:10:00,6.7,6.7,6.69,6.7,172000.0,5.6006,5.6006,5.5922,5.6006,172000.0
2010-11-30 15:20:00,6.69,6.71,6.69,6.71,198800.0,5.5922,5.6089,5.5922,5.6089,198800.0
2010-11-30 15:30:00,6.71,6.71,6.69,6.69,412800.0,5.6089,5.6089,5.5922,5.5922,412800.0
2010-11-30 15:40:00,6.69,6.69,6.67,6.68,238800.0,5.5922,5.5922,5.5755,5.5839,238800.0
2010-11-30 15:50:00,6.68,6.7,6.67,6.68,489600.0,5.5839,5.6006,5.5755,5.5839,489600.0
2010-12-01 09:30:00,6.82,6.96,6.8,6.91,208800.0,5.7009,5.8179,5.6842,5.7761,208800.0
2010-12-01 09:40:00,6.91,6.93,6.89,6.92,141200.0,5.7761,5.7928,5.7594,5.7845,141200.0
2010-12-01 09:50:00,6.93,6.95,6.91,6.94,97600.0,5.7928,5.8095,5.7761,5.8012,97600.0
2010-12-01 10:00:00,6.95,6.97,6.92,6.93,144800.0,5.8095,5.8263,5.7845,5.7928,144800.0
2010-12-01 10:10:00,6.93,6.95,6.92,6.95,82800.0,5.7928,5.8095,5.7845,5.8095,82800.0
2010-12-01 10:20:00,6.95,6.95,6.93,6.94,75600.0,5.8095,5.8095,5.7928,5.8012,75600.0
2010-12-01 10:30:00,6.94,6.96,6.94,6.96,86000.0,5.8012,5.8179,5.8012,5.8179,86000.0
2010-12-01 10:40:00,6.96,6.96,6.95,6.95,64400.0,5.8179,5.8179,5.8095,5.8095,64400.0
2010-12-01 10:50:00,6.95,6.95,6.93,6.93,43600.0,5.8095,5.8095,5.7928,5.7928,43600.0
2010-12-01 11:00:00,6.93,6.93,6.91,6.92,83600.0,5.7928,5.7928,5.7761,5.7845,83600.0
2010-12-01 11:10:00,6.92,6.93,6.92,6.92,71600.0,5.7845,5.7928,5.7845,5.7845,71600.0
2010-12-01 11:20:00,6.92,6.92,6.91,6.92,41600.0,5.7845,5.7845,5.7761,5.7845,41600.0
2010-12-01 11:30:00,6.92,6.92,6.91,6.91,24400.0,5.7845,5.7845,5.7761,5.7761,24400.0
2010-12-01 11:40:00,6.92,6.93,6.92,6.93,36000.0,5.7845,5.7928,5.7845,5.7928,36000.0
2010-12-01 11:50:00,6.93,6.96,6.93,6.95,116800.0,5.7928,5.8179,5.7928,5.8095,116800.0
2010-12-01 12:00:00,6.95,6.97,6.95,6.96,131600.0,5.8095,5.8263,5.8095,5.8179,131600.0
2010-12-01 12:10:00,6.96,6.96,6.94,6.94,57600.0,5.8179,5.8179,5.8012,5.8012,57600.0
2010-12-01 12:20:00,6.94,6.95,6.94,6.95,54400.0,5.8012,5.8095,5.8012,5.8095,54400.0
2010-12-01 12:30:00,6.95,6.96,6.95,6.95,45600.0,5.8095,5.8179,5.8095,5.8095,45600.0
2010-12-01 12:40:00,6.95,6.95,6.95,6.95,54400.0,5.8095,5.8095,5.8095,5.8095,54400.0
2010-12-01 12:50:00,6.95,6.96,6.95,6.95,50800.0,5.8095,5.8179,5.8095,5.8095,50800.0
2010-12-01 13:00:00,6.95,6.97,6.95,6.96,48400.0,5.8095,5.8263,5.8095,5.8179,48400.0
2010-12-01 13:10:00,6.97,6.97,6.95,6.95,117600.0,5.8263,5.8263,5.8095,5.8095,117600.0
2010-12-01 13:20:00,6.95,6.96,6.94,6.95,68400.0,5.8095,5.8179,5.8012,5.8095,68400.0
2010-12-01 13:30:00,6.95,6.96,6.94,6.95,81200.0,5.8095,5.8179,5.8012,5.8095,81200.0
2010-12-01 13:40:00,6.95,6.96,6.95,6.96,34800.0,5.8095,5.8179,5.8095,5.8179,34800.0
2010-12-01 13:50:00,6.96,6.96,6.95,6.95,59200.0,5.8179,5.8179,5.8095,5.8095,59200.0
2010-12-01 14:00:00,6.95,6.95,6.94,6.94,69200.0,5.8095,5.8095,5.8012,5.8012,69200.0
2010-12-01 14:10:00,6.94,6.96,6.94,6.96,148000.0,5.8012,5.8179,5.8012,5.8179,148000.0
2010-12-01 14:20:00,6.96,6.97,6.95,6.95,73600.0,5.8179,5.8263,5.8095,5.8095,73600.0
2010-12-01 14:30:00,6.95,6.96,6.95,6.96,141600.0,5.8095,5.8179,5.8095,5.8179,141600.0
2010-12-01 14:40:00,6.96,6.96,6.95,6.96,109200.0,5.8179,5.8179,5.8095,5.8179,109200.0
2010-12-01 14:50:00,6.96,6.96,6.95,6.96,91600.0,5.8179,5.8179,5.8095,5.8179,91600.0
2010-12-01 15:00:00,6.96,6.96,6.96,6.96,75200.0,5.8179,5.8179,5.8179,5.8179,75200.0
2010-12-01 15:10:00,6.96,6.96,6.95,6.96,156800.0,5.8179,5.8179,5.8095,5.8179,156800.0
2010-12-01 15:20:00,6.95,6.96,6.95,6.96,172800.0,5.8095,5.8179,5.8095,5.8179,172800.0
2010-12-01 15:30:00,6.96,6.97,6.96,6.97,176000.0,5.8179,5.8263,5.8179,5.8263,176000.0
2010-12-01 15:40:00,6.97,6.97,6.97,6.97,298400.0,5.8263,5.8263,5.8263,5.8263,298400.0
2010-12-01 15:50:00,6.97,6.98,6.96,6.97,638800.0,5.8263,5.8346,5.8179,5.8263,638800.0
2010-12-02 09:30:00,6.96,6.99,6.9,6.98,132800.0,5.8179,5.843,5.7678,5.8346,132800.0
2010-12-02 09:40:00,6.98,7.0,6.98,7.0,111600.0,5.8346,5.8513,5.8346,5.8513,111600.0
2010-12-02 09:50:00,7.0,7.0,6.99,7.0,62800.0,5.8513,5.8513,5.843,5.8513,62800.0
2010-12-02 10:00:00,7.0,7.02,7.0,7.02,67200.0,5.8513,5.8681,5.8513,5.8681,67200.0
2010-12-02 10:10:00,7.02,7.04,7.02,7.02,44800.0,5.8681,5.8848,5.8681,5.8681,44800.0
2010-12-02 10:20:00,7.02,7.02,7.01,7.02,32000.0,5.8681,5.8681,5.8597,5.8681,32000.0
2010-12-02 10:30:00,7.02,7.02,7.01,7.02,42000.0,5.8681,5.8681,5.8597,5.8681,42000.0
2010-12-02 10:40:00,7.02,7.04,7.02,7.04,38000.0,5.8681,5.8848,5.8681,5.8848,38000.0
2010-12-02 10:50:00,7.04,7.05,7.04,7.05,46800.0,5.8848,5.8931,5.8848,5.8931,46800.0
2010-12-02 11:00:00,7.05,7.05,7.03,7.05,128000.0,5.8931,5.8931,5.8764,5.8931,128000.0
2010-12-02 11:10:00,7.05,7.06,7.04,7.05,69600.0,5.8931,5.9015,5.8848,5.8931,69600.0
2010-12-02 11:20:00,7.05,7.06,7.05,7.06,51600.0,5.8931,5.9015,5.8931,5.9015,51600.0
2010-12-02 11:30:00,7.06,7.06,7.06,7.06,44000.0,5.9015,5.9015,5.9015,5.9015,44000.0
2010-12-02 11:40:00,7.06,7.06,7.06,7.06,36400.0,5.9015,5.9015,5.9015,5.9015,36400.0
2010-12-02 11:50:00,7.06,7.07,7.06,7.06,43200.0,5.9015,5.9099,5.9015,5.9015,43200.0
2010-12-02 12:00:00,7.06,7.06,7.06,7.06,71200.0,5.9015,5.9015,5.9015,5.9015,71200.0
2010-12-02 12:10:00,7.06,7.06,7.05,7.06,116400.0,5.9015,5.9015,5.8931,5.9015,116400.0
2010-12-02 12:20:00,7.06,7.06,7.05,7.06,40800.0,5.9015,5.9015,5.8931,5.9015,40800.0
2010-12-02 12:30:00,7.06,7.07,7.06,7.07,50400.0,5.9015,5.9099,5.9015,5.9099,50400.0
2010-12-02 12:40:00,7.07,7.08,7.07,7.08,118800.0,5.9099,5.9182,5.9099,5.9182,118800.0
2010-12-02 12:50:00,7.08,7.09,7.07,7.07,100000.0,5.9182,5.9266,5.9099,5.9099,100000.0
2010-12-02 13:00:00,7.07,7.08,7.06,7.06,116800.0,5.9099,5.9182,5.9015,5.9015,116800.0
2010-12-02 13:10:00,7.06,7.06,7.05,7.05,68000.0,5.9015,5.9015,5.8931,5.8931,68000.0
2010-12-02 13:20:00,7.05,7.05,7.05,7.05,16400.0,5.8931,5.8931,5.8931,5.8931,16400.0
2010-12-02 13:30:00,7.05,7.05,7.05,7.05,54000.0,5.8931,5.8931,5.8931,5.8931,54000.0
2010-12-02 13:40:00,7.05,7.05,7.05,7.05,23200.0,5.8931,5.8931,5.8931,5.8931,23200.0
2010-12-02 13:50:00,7.05,7.06,7.05,7.06,61200.0,5.8931,5.9015,5.8931,5.9015,61200.0
2010-12-02 14:00:00,7.06,7.22,7.04,7.07,2172000.0,5.9015,6.0352,5.8848,5.9099,2172000.0
2010-12-02 14:10:00,7.07,7.07,7.05,7.06,120800.0,5.9099,5.9099,5.8931,5.9015,120800.0
2010-12-02 14:20:00,7.06,7.07,7.06,7.07,65600.0,5.9015,5.9099,5.9015,5.9099,65600.0
2010-12-02 14:30:00,7.07,7.07,7.07,7.07,66800.0,5.9099,5.9099,5.9099,5.9099,66800.0
2010-12-02 14:40:00,7.07,7.09,7.07,7.08,173200.0,5.9099,5.9266,5.9099,5.9182,173200.0
2010-12-02 14:50:00,7.08,7.1,7.08,7.09,86400.0,5.9182,5.9349,5.9182,5.9266,86400.0
2010-12-02 15:00:00,7.09,7.09,7.08,7.08,237600.0,5.9266,5.9266,5.9182,5.9182,237600.0
2010-12-02 15:10:00,7.08,7.08,7.08,7.08,38000.0,5.9182,5.9182,5.9182,5.9182,38000.0
2010-12-02 15:20:00,7.08,7.09,7.08,7.09,80000.0,5.9182,5.9266,5.9182,5.9266,80000.0
2010-12-02 15:30:00,7.09,7.09,7.09,7.09,116800.0,5.9266,5.9266,5.9266,5.9266,116800.0
2010-12-02 15:40:00,7.09,7.09,7.09,7.09,108800.0,5.9266,5.9266,5.9266,5.9266,108800.0
2010-12-02 15:50:00,7.09,7.1,7.08,7.1,882400.0,5.9266,5.9349,5.9182,5.9349,882400.0
2010-12-03 09:30:00,7.1,7.11,7.08,7.09,136800.0,5.9349,5.9433,5.9182,5.9266,136800.0
2010-12-03 09:40:00,7.09,7.11,7.08,7.11,129200.0,5.9266,5.9433,5.9182,5.9433,129200.0
2010-12-03 09:50:00,7.11,7.11,7.1,7.1,26800.0,5.9433,5.9433,5.9349,5.9349,26800.0
2010-12-03 10:00:00,7.1,7.11,7.09,7.09,83600.0,5.9349,5.9433,5.9266,5.9266,83600.0
2010-12-03 10:10:00,7.09,7.09,7.08,7.09,54000.0,5.9266,5.9266,5.9182,5.9266,54000.0
2010-12-03 10:20:00,7.09,7.09,7.07,7.09,135600.0,5.9266,5.9266,5.9099,5.9266,135600.0
2010-12-03 10:30:00,7.09,7.1,7.09,7.1,39600.0,5.9266,5.9349,5.9266,5.9349,39600.0
2010-12-03 10:40:00,7.1,7.1,7.08,7.08,32000.0,5.9349,5.9349,5.9182,5.9182,32000.0
2010-12-03 10:50:00,7.08,7.08,7.06,7.07,118800.0,5.9182,5.9182,5.9015,5.9099,118800.0
2010-12-03 11:00:00,7.07,7.08,7.07,7.08,40000.0,5.9099,5.9182,5.9099,5.9182,40000.0
2010-12-03 11:10:00,7.08,7.08,7.06,7.06,42800.0,5.9182,5.9182,5.9015,5.9015,42800.0
2010-12-03 11:20:00,7.06,7.06,7.06,7.06,28800.0,5.9015,5.9015,5.9015,5.9015,28800.0
2010-12-03 11:30:00,7.06,7.06,7.06,7.06,18800.0,5.9015,5.9015,5.9015,5.9015,18800.0
2010-12-03 11:40:00,7.06,7.07,7.06,7.07,26800.0,5.9015,5.9099,5.9015,5.9099,26800.0
2010-12-03 11:50:00,7.07,7.07,7.06,7.06,35600.0,5.9099,5.9099,5.9015,5.9015,35600.0
2010-12-03 12:00:00,7.07,7.08,7.06,7.07,42400.0,5.9099,5.9182,5.9015,5.9099,42400.0
2010-12-03 12:10:00,7.08,7.08,7.08,7.08,32000.0,5.9182,5.9182,5.9182,5.9182,32000.0
2010-12-03 12:20:00,7.08,7.08,7.08,7.08,17600.0,5.9182,5.9182,5.9182,5.9182,17600.0
2010-12-03 12:30:00,7.08,7.08,7.08,7.08,35600.0,5.9182,5.9182,5.9182,5.9182,35600.0
2010-12-03 12:40:00,7.08,7.09,7.08,7.09,29200.0,5.9182,5.9266,5.9182,5.9266,29200.0
2010-12-03 12:50:00,7.09,7.09,7.09,7.09,22400.0,5.9266,5.9266,5.9266,5.9266,22400.0
2010-12-03 13:00:00,7.09,7.11,7.09,7.1,45200.0,5.9266,5.9433,5.9266,5.9349,45200.0
2010-12-03 13:10:00,7.1,7.11,7.1,7.1,39600.0,5.9349,5.9433,5.9349,5.9349,39600.0
2010-12-03 13:20:00,7.1,7.11,7.1,7.1,6800.0,5.9349,5.9433,5.9349,5.9349,6800.0
2010-12-03 13:30:00,7.1,7.11,7.1,7.1,70400.0,5.9349,5.9433,5.9349,5.9349,70400.0
2010-12-03 13:40:00,7.1,7.1,7.09,7.09,26000.0,5.9349,5.9349,5.9266,5.9266,26000.0
2010-12-03 13:50:00,7.09,7.09,7.09,7.09,18400.0,5.9266,5.9266,5.9266,5.9266,18400.0
2010-12-03 14:00:00,7.09,7.1,7.08,7.08,106400.0,5.9266,5.9349,5.9182,5.9182,106400.0
2010-12-03 14:10:00,7.08,7.09,7.08,7.09,68400.0,5.9182,5.9266,5.9182,5.9266,68400.0
2010-12-03 14:20:00,7.09,7.09,7.08,7.08,85200.0,5.9266,5.9266,5.9182,5.9182,85200.0
2010-12-03 14:30:00,7.08,7.09,7.08,7.08,68800.0,5.9182,5.9266,5.9182,5.9182,68800.0
2010-12-03 14:40:00,7.09,7.09,7.08,7.08,54800.0,5.9266,5.9266,5.9182,5.9182,54800.0
2010-12-03 14:50:00,7.09,7.09,7.08,7.09,48800.0,5.9266,5.9266,5.9182,5.9266,48800.0
2010-12-03 15:00:00,7.09,7.1,7.08,7.09,83600.0,5.9266,5.9349,5.9182,5.9266,83600.0
2010-12-03 15:10:00,7.09,7.1,7.09,7.09,47200.0,5.9266,5.9349,5.9266,5.9266,47200.0
2010-12-03 15:20:00,7.1,7.11,7.09,7.1,84000.0,5.9349,5.9433,5.9266,5.9349,84000.0
2010-12-03 15:30:00,7.11,7.12,7.1,7.12,110400.0,5.9433,5.9517,5.9349,5.9517,110400.0
2010-12-03 15:40:00,7.12,7.13,7.11,7.13,233600.0,5.9517,5.96,5.9433,5.96,233600.0
2010-12-03 15:50:00,7.13,7.13,7.12,7.12,490000.0,5.96,5.96,5.9517,5.9517,490000.0
2010-12-06 09:30:00,7.13,7.13,7.06,7.08,88800.0,5.96,5.96,5.9015,5.9182,88800.0
2010-12-06 09:40:00,7.08,7.08,7.05,7.05,66400.0,5.9182,5.9182,5.8931,5.8931,66400.0
2010-12-06 09:50:00,7.05,7.07,7.05,7.07,73200.0,5.8931,5.9099,5.8931,5.9099,73200.0
2010-12-06 10:00:00,7.07,7.07,7.04,7.04,29600.0,5.9099,5.9099,5.8848,5.8848,29600.0
2010-12-06 10:10:00,7.04,7.05,7.04,7.04,73600.0,5.8848,5.8931,5.8848,5.8848,73600.0
2010-12-06 10:20:00,7.04,7.07,7.04,7.07,46400.0,5.8848,5.9099,5.8848,5.9099,46400.0
2010-12-06 10:30:00,7.07,7.07,7.07,7.07,52000.0,5.9099,5.9099,5.9099,5.9099,52000.0
2010-12-06 10:40:00,7.07,7.08,7.07,7.08,52000.0,5.9099,5.9182,5.9099,5.9182,52000.0
2010-12-06 10:50:00,7.08,7.09,7.07,7.09,60800.0,5.9182,5.9266,5.9099,5.9266,60800.0
2010-12-06 11:00:00,7.09,7.1,7.09,7.09,75200.0,5.9266,5.9349,5.9266,5.9266,75200.0
2010-12-06 11:10:00,7.09,7.1,7.09,7.09,50800.0,5.9266,5.9349,5.9266,5.9266,50800.0
2010-12-06 11:20:00,7.09,7.1,7.09,7.09,34800.0,5.9266,5.9349,5.9266,5.9266,34800.0
2010-12-06 11:30:00,7.09,7.1,7.08,7.08,77600.0,5.9266,5.9349,5.9182,5.9182,77600.0
2010-12-06 11:40:00,7.08,7.09,7.07,7.07,62400.0,5.9182,5.9266,5.9099,5.9099,62400.0
2010-12-06 11:50:00,7.07,7.08,7.07,7.08,33600.0,5.9099,5.9182,5.9099,5.9182,33600.0
2010-12-06 12:00:00,7.08,7.08,7.08,7.08,42800.0,5.9182,5.9182,5.9182,5.9182,42800.0
2010-12-06 12:10:00,7.08,7.09,7.08,7.09,28800.0,5.9182,5.9266,5.9182,5.9266,28800.0
2010-12-06 12:20:00,7.09,7.09,7.06,7.07,86000.0,5.9266,5.9266,5.9015,5.9099,86000.0
2010-12-06 12:30:00,7.07,7.08,7.07,7.07,36800.0,5.9099,5.9182,5.9099,5.9099,36800.0
2010-12-06 12:40:00,7.07,7.07,7.06,7.06,78400.0,5.9099,5.9099,5.9015,5.9015,78400.0
2010-12-06 12:50:00,7.06,7.06,7.06,7.06,22400.0,5.9015,5.9015,5.9015,5.9015,22400.0
2010-12-06 13:00:00,7.06,7.06,7.06,7.06,45600.0,5.9015,5.9015,5.9015,5.9015,45600.0
2010-12-06 13:10:00,7.06,7.06,7.05,7.06,75200.0,5.9015,5.9015,5.8931,5.9015,75200.0
2010-12-06 13:20:00,7.06,7.06,7.05,7.06,30800.0,5.9015,5.9015,5.8931,5.9015,30800.0
2010-12-06 13:30:00,7.06,7.07,7.06,7.07,47200.0,5.9015,5.9099,5.9015,5.9099,47200.0
2010-12-06 13:40:00,7.07,7.09,7.07,7.08,27200.0,5.9099,5.9266,5.9099,5.9182,27200.0
2010-12-06 13:50:00,7.08,7.09,7.08,7.08,6800.0,5.9182,5.9266,5.9182,5.9182,6800.0
2010-12-06 14:00:00,7.09,7.09,7.07,7.07,101200.0,5.9266,5.9266,5.9099,5.9099,101200.0
2010-12-06 14:10:00,7.07,7.07,7.06,7.06,68800.0,5.9099,5.9099,5.9015,5.9015,68800.0
2010-12-06 14:20:00,7.06,7.06,7.05,7.06,103600.0,5.9015,5.9015,5.8931,5.9015,103600.0
2010-12-06 14:30:00,7.05,7.07,7.05,7.07,68400.0,5.8931,5.9099,5.8931,5.9099,68400.0
2010-12-06 14:40:00,7.07,7.07,7.06,7.06,59600.0,5.9099,5.9099,5.9015,5.9015,59600.0
2010-12-06 14:50:00,7.06,7.06,7.05,7.06,93600.0,5.9015,5.9015,5.8931,5.9015,93600.0
2010-12-06 15:00:00,7.06,7.07,7.06,7.07,76400.0,5.9015,5.9099,5.9015,5.9099,76400.0
2010-12-06 15:10:00,7.06,7.07,7.05,7.05,110000.0,5.9015,5.9099,5.8931,5.8931,110000.0
2010-12-06 15:20:00,7.05,7.05,7.04,7.04,246800.0,5.8931,5.8931,5.8848,5.8848,246800.0
2010-12-06 15:30:00,7.04,7.04,7.03,7.03,146000.0,5.8848,5.8848,5.8764,5.8764,146000.0
2010-12-06 15:40:00,7.03,7.04,7.02,7.03,259200.0,5.8764,5.8848,5.8681,5.8764,259200.0
2010-12-06 15:50:00,7.03,7.03,7.01,7.02,564800.0,5.8764,5.8764,5.8597,5.8681,564800.0
2010-12-07 09:30:00,7.1,7.11,7.05,7.05,76400.0,5.9349,5.9433,5.8931,5.8931,76400.0
2010-12-07 09:40:00,7.05,7.08,7.03,7.06,102400.0,5.8931,5.9182,5.8764,5.9015,102400.0
2010-12-07 09:50:00,7.07,7.08,7.06,7.07,52400.0,5.9099,5.9182,5.9015,5.9099,52400.0
2010-12-07 10:00:00,7.06,7.08,7.06,7.08,76000.0,5.9015,5.9182,5.9015,5.9182,76000.0
2010-12-07 10:10:00,7.08,7.09,7.08,7.08,32400.0,5.9182,5.9266,5.9182,5.9182,32400.0
2010-12-07 10:20:00,7.08,7.09,7.07,7.07,41200.0,5.9182,5.9266,5.9099,5.9099,41200.0
2010-12-07 10:30:00,7.07,7.08,7.06,7.08,54400.0,5.9099,5.9182,5.9015,5.9182,54400.0
2010-12-07 10:40:00,7.09,7.1,7.08,7.1,49200.0,5.9266,5.9349,5.9182,5.9349,49200.0
2010-12-07 10:50:00,7.1,7.1,7.09,7.1,38400.0,5.9349,5.9349,5.9266,5.9349,38400.0
2010-12-07 11:00:00,7.1,7.11,7.09,7.1,54000.0,5.9349,5.9433,5.9266,5.9349,54000.0
2010-12-07 11:10:00,7.1,7.1,7.09,7.1,26000.0,5.9349,5.9349,5.9266,5.9349,26000.0
2010-12-07 11:20:00,7.1,7.1,7.08,7.08,48000.0,5.9349,5.9349,5.9182,5.9182,48000.0
2010-12-07 11:30:00,7.08,7.09,7.08,7.08,33600.0,5.9182,5.9266,5.9182,5.9182,33600.0
2010-12-07 11:40:00,7.08,7.09,7.08,7.08,26800.0,5.9182,5.9266,5.9182,5.9182,26800.0
2010-12-07 11:50:00,7.08,7.08,7.06,7.06,33200.0,5.9182,5.9182,5.9015,5.9015,33200.0
2010-12-07 12:00:00,7.07,7.07,7.06,7.06,50400.0,5.9099,5.9099,5.9015,5.9015,50400.0
2010-12-07 12:10:00,7.06,7.07,7.06,7.06,42000.0,5.9015,5.9099,5.9015,5.9015,42000.0
2010-12-07 12:20:00,7.06,7.07,7.06,7.07,22400.0,5.9015,5.9099,5.9015,5.9099,22400.0
2010-12-07 12:30:00,7.07,7.07,7.06,7.07,45200.0,5.9099,5.9099,5.9015,5.9099,45200.0
2010-12-07 12:40:00,7.07,7.08,7.07,7.07,18000.0,5.9099,5.9182,5.9099,5.9099,18000.0
2010-12-07 12:50:00,7.07,7.08,7.07,7.08,37200.0,5.9099,5.9182,5.9099,5.9182,37200.0
2010-12-07 13:00:00,7.08,7.09,7.08,7.09,23200.0,5.9182,5.9266,5.9182,5.9266,23200.0
2010-12-07 13:10:00,7.09,7.1,7.09,7.09,67200.0,5.9266,5.9349,5.9266,5.9266,67200.0
2010-12-07 13:20:00,7.09,7.11,7.09,7.11,59200.0,5.9266,5.9433,5.9266,5.9433,59200.0
2010-12-07 13:30:00,7.11,7.11,7.09,7.09,39200.0,5.9433,5.9433,5.9266,5.9266,39200.0
2010-12-07 13:40:00,7.09,7.12,7.09,7.11,72800.0,5.9266,5.9517,5.9266,5.9433,72800.0
2010-12-07 13:50:00,7.11,7.12,7.11,7.12,88800.0,5.9433,5.9517,5.9433,5.9517,88800.0
2010-12-07 14:00:00,7.12,7.12,7.11,7.11,60800.0,5.9517,5.9517,5.9433,5.9433,60800.0
2010-12-07 14:10:00,7.11,7.11,7.11,7.11,54800.0,5.9433,5.9433,5.9433,5.9433,54800.0
2010-12-07 14:20:00,7.11,7.11,7.11,7.11,29200.0,5.9433,5.9433,5.9433,5.9433,29200.0
2010-12-07 14:30:00,7.11,7.13,7.11,7.12,79200.0,5.9433,5.96,5.9433,5.9517,79200.0
2010-12-07 14:40:00,7.12,7.13,7.12,7.12,61600.0,5.9517,5.96,5.9517,5.9517,61600.0
2010-12-07 14:50:00,7.12,7.12,7.07,7.08,107200.0,5.9517,5.9517,5.9099,5.9182,107200.0
2010-12-07 15:00:00,7.08,7.09,7.06,7.08,185600.0,5.9182,5.9266,5.9015,5.9182,185600.0
2010-12-07 15:10:00,7.08,7.08,7.06,7.07,124400.0,5.9182,5.9182,5.9015,5.9099,124400.0
2010-12-07 15:20:00,7.07,7.08,7.06,7.07,144400.0,5.9099,5.9182,5.9015,5.9099,144400.0
2010-12-07 15:30:00,7.07,7.08,7.06,7.08,103200.0,5.9099,5.9182,5.9015,5.9182,103200.0
2010-12-07 15:40:00,7.07,7.08,7.05,7.06,192000.0,5.9099,5.9182,5.8931,5.9015,192000.0
2010-12-07 15:50:00,7.06,7.07,7.06,7.06,315600.0,5.9015,5.9099,5.9015,5.9015,315600.0
2010-12-08 09:30:00,7.08,7.1,7.08,7.1,42000.0,5.9182,5.9349,5.9182,5.9349,42000.0
2010-12-08 09:40:00,7.1,7.13,7.1,7.13,37200.0,5.9349,5.96,5.9349,5.96,37200.0
2010-12-08 09:50:00,7.13,7.14,7.12,7.12,20400.0,5.96,5.9684,5.9517,5.9517,20400.0
2010-12-08 10:00:00,7.12,7.12,7.09,7.11,33600.0,5.9517,5.9517,5.9266,5.9433,33600.0
2010-12-08 10:10:00,7.1,7.11,7.09,7.09,30800.0,5.9349,5.9433,5.9266,5.9266,30800.0
2010-12-08 10:20:00,7.09,7.1,7.08,7.09,44400.0,5.9266,5.9349,5.9182,5.9266,44400.0
2010-12-08 10:30:00,7.09,7.09,7.06,7.07,57200.0,5.9266,5.9266,5.9015,5.9099,57200.0
2010-12-08 10:40:00,7.07,7.07,7.06,7.06,48400.0,5.9099,5.9099,5.9015,5.9015,48400.0
2010-12-08 10:50:00,7.06,7.07,7.06,7.06,98400.0,5.9015,5.9099,5.9015,5.9015,98400.0
2010-12-08 11:00:00,7.06,7.07,7.06,7.06,41600.0,5.9015,5.9099,5.9015,5.9015,41600.0
2010-12-08 11:10:00,7.06,7.07,7.05,7.05,44800.0,5.9015,5.9099,5.8931,5.8931,44800.0
2010-12-08 11:20:00,7.05,7.05,7.04,7.05,43600.0,5.8931,5.8931,5.8848,5.8931,43600.0
2010-12-08 11:30:00,7.05,7.05,7.04,7.04,58400.0,5.8931,5.8931,5.8848,5.8848,58400.0
2010-12-08 11:40:00,7.04,7.05,7.04,7.05,43200.0,5.8848,5.8931,5.8848,5.8931,43200.0
2010-12-08 11:50:00,7.05,7.06,7.04,7.05,79600.0,5.8931,5.9015,5.8848,5.8931,79600.0
2010-12-08 12:00:00,7.05,7.06,7.05,7.06,44000.0,5.8931,5.9015,5.8931,5.9015,44000.0
2010-12-08 12:10:00,7.06,7.07,7.06,7.06,29200.0,5.9015,5.9099,5.9015,5.9015,29200.0
2010-12-08 12:20:00,7.06,7.07,7.06,7.07,25600.0,5.9015,5.9099,5.9015,5.9099,25600.0
2010-12-08 12:30:00,7.07,7.07,7.06,7.06,30400.0,5.9099,5.9099,5.9015,5.9015,30400.0
2010-12-08 12:40:00,7.06,7.07,7.06,7.06,34400.0,5.9015,5.9099,5.9015,5.9015,34400.0
2010-12-08 12:50:00,7.06,7.06,7.05,7.06,16000.0,5.9015,5.9015,5.8931,5.9015,16000.0
2010-12-08 13:00:00,7.06,7.07,7.06,7.07,43200.0,5.9015,5.9099,5.9015,5.9099,43200.0
2010-12-08 13:10:00,7.07,7.08,7.06,7.07,47600.0,5.9099,5.9182,5.9015,5.9099,47600.0
2010-12-08 13:20:00,7.06,7.06,7.06,7.06,35600.0,5.9015,5.9015,5.9015,5.9015,35600.0
2010-12-08 13:30:00,7.06,7.08,7.06,7.07,33600.0,5.9015,5.9182,5.9015,5.9099,33600.0
2010-12-08 13:40:00,7.07,7.09,7.07,7.07,47200.0,5.9099,5.9266,5.9099,5.9099,47200.0
2010-12-08 13:50:00,7.07,7.08,7.07,7.08,23200.0,5.9099,5.9182,5.9099,5.9182,23200.0
2010-12-08 14:00:00,7.08,7.08,7.07,7.07,39200.0,5.9182,5.9182,5.9099,5.9099,39200.0
2010-12-08 14:10:00,7.07,7.07,7.07,7.07,24800.0,5.9099,5.9099,5.9099,5.9099,24800.0
2010-12-08 14:20:00,7.07,7.07,7.07,7.07,36800.0,5.9099,5.9099,5.9099,5.9099,36800.0
2010-12-08 14:30:00,7.07,7.07,7.07,7.07,26000.0,5.9099,5.9099,5.9099,5.9099,26000.0
2010-12-08 14:40:00,7.07,7.08,7.07,7.07,75600.0,5.9099,5.9182,5.9099,5.9099,75600.0
2010-12-08 14:50:00,7.07,7.08,7.07,7.07,40800.0,5.9099,5.9182,5.9099,5.9099,40800.0
2010-12-08 15:00:00,7.07,7.07,7.06,7.06,64800.0,5.9099,5.9099,5.9015,5.9015,64800.0
2010-12-08 15:10:00,7.06,7.06,7.06,7.06,66400.0,5.9015,5.9015,5.9015,5.9015,66400.0
2010-12-08 15:20:00,7.06,7.07,7.06,7.06,58400.0,5.9015,5.9099,5.9015,5.9015,58400.0
2010-12-08 15:30:00,7.06,7.07,7.06,7.06,74000.0,5.9015,5.9099,5.9015,5.9015,74000.0
2010-12-08 15:40:00,7.06,7.07,7.06,7.07,90000.0,5.9015,5.9099,5.9015,5.9099,90000.0
2010-12-08 15:50:00,7.07,7.09,7.07,7.08,422000.0,5.9099,5.9266,5.9099,5.9182,422000.0
2010-12-09 09:30:00,7.1,7.15,7.08,7.09,57200.0,5.9349,5.9767,5.9182,5.9266,57200.0
2010-12-09 09:40:00,7.09,7.1,7.08,7.08,48000.0,5.9266,5.9349,5.9182,5.9182,48000.0
2010-12-09 09:50:00,7.08,7.12,7.08,7.11,42400.0,5.9182,5.9517,5.9182,5.9433,42400.0
2010-12-09 10:00:00,7.11,7.12,7.1,7.11,33200.0,5.9433,5.9517,5.9349,5.9433,33200.0
2010-12-09 10:10:00,7.11,7.11,7.08,7.09,58000.0,5.9433,5.9433,5.9182,5.9266,58000.0
2010-12-09 10:20:00,7.09,7.09,7.07,7.08,53200.0,5.9266,5.9266,5.9099,5.9182,53200.0
2010-12-09 10:30:00,7.08,7.09,7.08,7.08,63600.0,5.9182,5.9266,5.9182,5.9182,63600.0
2010-12-09 10:40:00,7.08,7.09,7.08,7.08,86000.0,5.9182,5.9266,5.9182,5.9182,86000.0
2010-12-09 10:50:00,7.08,7.08,7.06,7.06,74800.0,5.9182,5.9182,5.9015,5.9015,74800.0
2010-12-09 11:00:00,7.06,7.06,7.05,7.06,90800.0,5.9015,5.9015,5.8931,5.9015,90800.0
2010-12-09 11:10:00,7.06,7.07,7.05,7.05,83600.0,5.9015,5.9099,5.8931,5.8931,83600.0
2010-12-09 11:20:00,7.05,7.05,7.04,7.04,79600.0,5.8931,5.8931,5.8848,5.8848,79600.0
2010-12-09 11:30:00,7.05,7.05,7.04,7.04,76800.0,5.8931,5.8931,5.8848,5.8848,76800.0
2010-12-09 11:40:00,7.05,7.05,7.02,7.03,116000.0,5.8931,5.8931,5.8681,5.8764,116000.0
2010-12-09 11:50:00,7.03,7.04,7.02,7.03,94000.0,5.8764,5.8848,5.8681,5.8764,94000.0
2010-12-09 12:00:00,7.03,7.05,7.03,7.05,105200.0,5.8764,5.8931,5.8764,5.8931,105200.0
2010-12-09 12:10:00,7.05,7.05,7.04,7.05,61600.0,5.8931,5.8931,5.8848,5.8931,61600.0
2010-12-09 12:20:00,7.05,7.05,7.05,7.05,64000.0,5.8931,5.8931,5.8931,5.8931,64000.0
2010-12-09 12:30:00,7.05,7.05,7.05,7.05,35600.0,5.8931,5.8931,5.8931,5.8931,35600.0
2010-12-09 12:40:00,7.05,7.06,7.05,7.06,83600.0,5.8931,5.9015,5.8931,5.9015,83600.0
2010-12-09 12:50:00,7.06,7.07,7.06,7.07,68400.0,5.9015,5.9099,5.9015,5.9099,68400.0
2010-12-09 13:00:00,7.07,7.09,7.06,7.08,112800.0,5.9099,5.9266,5.9015,5.9182,112800.0
2010-12-09 13:10:00,7.08,7.09,7.08,7.08,68000.0,5.9182,5.9266,5.9182,5.9182,68000.0
2010-12-09 13:20:00,7.08,7.09,7.08,7.09,74800.0,5.9182,5.9266,5.9182,5.9266,74800.0
2010-12-09 13:30:00,7.09,7.09,7.08,7.08,60800.0,5.9266,5.9266,5.9182,5.9182,60800.0
2010-12-09 13:40:00,7.08,7.08,7.07,7.08,62800.0,5.9182,5.9182,5.9099,5.9182,62800.0
2010-12-09 13:50:00,7.08,7.08,7.08,7.08,90000.0,5.9182,5.9182,5.9182,5.9182,90000.0
2010-12-09 14:00:00,7.08,7.09,7.08,7.08,96000.0,5.9182,5.9266,5.9182,5.9182,96000.0
2010-12-09 14:10:00,7.08,7.08,7.07,7.07,58800.0,5.9182,5.9182,5.9099,5.9099,58800.0
2010-12-09 14:20:00,7.07,7.08,7.07,7.08,80000.0,5.9099,5.9182,5.9099,5.9182,80000.0
2010-12-09 14:30:00,7.08,7.09,7.08,7.08,145200.0,5.9182,5.9266,5.9182,5.9182,145200.0
2010-12-09 14:40:00,7.08,7.08,7.07,7.07,118400.0,5.9182,5.9182,5.9099,5.9099,118400.0
2010-12-09 14:50:00,7.07,7.07,7.06,7.06,38800.0,5.9099,5.9099,5.9015,5.9015,38800.0
2010-12-09 15:00:00,7.07,7.07,7.06,7.07,49200.0,5.9099,5.9099,5.9015,5.9099,49200.0
2010-12-09 15:10:00,7.07,7.07,7.06,7.06,101600.0,5.9099,5.9099,5.9015,5.9015,101600.0
2010-12-09 15:20:00,7.06,7.06,7.05,7.06,61600.0,5.9015,5.9015,5.8931,5.9015,61600.0
2010-12-09 15:30:00,7.05,7.06,7.05,7.06,117200.0,5.8931,5.9015,5.8931,5.9015,117200.0
2010-12-09 15:40:00,7.06,7.06,7.06,7.06,199200.0,5.9015,5.9015,5.9015,5.9015,199200.0
2010-12-09 15:50:00,7.06,7.07,7.05,7.07,429600.0,5.9015,5.9099,5.8931,5.9099,429600.0
2010-12-10 09:30:00,7.07,7.09,7.04,7.05,66000.0,5.9099,5.9266,5.8848,5.8931,66000.0
2010-12-10 09:40:00,7.05,7.06,7.02,7.02,114000.0,5.8931,5.9015,5.8681,5.8681,114000.0
2010-12-10 09:50:00,7.02,7.04,7.01,7.02,74400.0,5.8681,5.8848,5.8597,5.8681,74400.0
2010-12-10 10:00:00,7.02,7.03,7.0,7.01,50800.0,5.8681,5.8764,5.8513,5.8597,50800.0
2010-12-10 10:10:00,7.0,7.02,7.0,7.01,55600.0,5.8513,5.8681,5.8513,5.8597,55600.0
2010-12-10 10:20:00,7.01,7.03,7.01,7.03,33200.0,5.8597,5.8764,5.8597,5.8764,33200.0
2010-12-10 10:30:00,7.03,7.03,7.03,7.03,48400.0,5.8764,5.8764,5.8764,5.8764,48400.0
2010-12-10 10:40:00,7.03,7.04,7.02,7.03,69600.0,5.8764,5.8848,5.8681,5.8764,69600.0
2010-12-10 10:50:00,7.04,7.04,7.03,7.03,46000.0,5.8848,5.8848,5.8764,5.8764,46000.0
2010-12-10 11:00:00,7.03,7.04,7.03,7.03,54000.0,5.8764,5.8848,5.8764,5.8764,54000.0
2010-12-10 11:10:00,7.03,7.03,7.02,7.02,42800.0,5.8764,5.8764,5.8681,5.8681,42800.0
2010-12-10 11:20:00,7.02,7.03,7.02,7.03,38400.0,5.8681,5.8764,5.8681,5.8764,38400.0
2010-12-10 11:30:00,7.02,7.04,7.02,7.04,33600.0,5.8681,5.8848,5.8681,5.8848,33600.0
2010-12-10 11:40:00,7.03,7.04,7.03,7.03,14800.0,5.8764,5.8848,5.8764,5.8764,14800.0
2010-12-10 11:50:00,7.04,7.05,7.03,7.05,23600.0,5.8848,5.8931,5.8764,5.8931,23600.0
2010-12-10 12:00:00,7.05,7.05,7.05,7.05,16400.0,5.8931,5.8931,5.8931,5.8931,16400.0
2010-12-10 12:10:00,7.05,7.06,7.05,7.05,28800.0,5.8931,5.9015,5.8931,5.8931,28800.0
2010-12-10 12:20:00,7.05,7.06,7.05,7.06,40800.0,5.8931,5.9015,5.8931,5.9015,40800.0
2010-12-10 12:30:00,7.06,7.07,7.06,7.07,70000.0,5.9015,5.9099,5.9015,5.9099,70000.0
2010-12-10 12:40:00,7.07,7.08,7.06,7.07,54400.0,5.9099,5.9182,5.9015,5.9099,54400.0
2010-12-10 12:50:00,7.07,7.07,7.06,7.06,47200.0,5.9099,5.9099,5.9015,5.9015,47200.0
2010-12-10 13:00:00,7.06,7.06,7.05,7.06,53200.0,5.9015,5.9015,5.8931,5.9015,53200.0
2010-12-10 13:10:00,7.06,7.06,7.05,7.05,59200.0,5.9015,5.9015,5.8931,5.8931,59200.0
2010-12-10 13:20:00,7.05,7.06,7.05,7.05,88000.0,5.8931,5.9015,5.8931,5.8931,88000.0
2010-12-10 13:30:00,7.05,7.05,7.05,7.05,38000.0,5.8931,5.8931,5.8931,5.8931,38000.0
2010-12-10 13:40:00,7.05,7.06,7.05,7.06,60000.0,5.8931,5.9015,5.8931,5.9015,60000.0
2010-12-10 13:50:00,7.06,7.06,7.05,7.05,59600.0,5.9015,5.9015,5.8931,5.8931,59600.0
2010-12-10 14:00:00,7.05,7.05,7.05,7.05,20400.0,5.8931,5.8931,5.8931,5.8931,20400.0
2010-12-10 14:10:00,7.05,7.05,7.04,7.05,58000.0,5.8931,5.8931,5.8848,5.8931,58000.0
2010-12-10 14:20:00,7.04,7.05,7.04,7.04,68400.0,5.8848,5.8931,5.8848,5.8848,68400.0
2010-12-10 14:30:00,7.04,7.04,7.04,7.04,46400.0,5.8848,5.8848,5.8848,5.8848,46400.0
2010-12-10 14:40:00,7.04,7.04,7.04,7.04,38800.0,5.8848,5.8848,5.8848,5.8848,38800.0
2010-12-10 14:50:00,7.04,7.04,7.04,7.04,41200.0,5.8848,5.8848,5.8848,5.8848,41200.0
2010-12-10 15:00:00,7.04,7.04,7.03,7.03,82400.0,5.8848,5.8848,5.8764,5.8764,82400.0
2010-12-10 15:10:00,7.03,7.03,7.02,7.03,108800.0,5.8764,5.8764,5.8681,5.8764,108800.0
2010-12-10 15:20:00,7.02,7.03,7.02,7.03,91200.0,5.8681,5.8764,5.8681,5.8764,91200.0
2010-12-10 15:30:00,7.02,7.07,7.02,7.07,339600.0,5.8681,5.9099,5.8681,5.9099,339600.0
2010-12-10 15:40:00,7.07,7.07,7.05,7.05,214400.0,5.9099,5.9099,5.8931,5.8931,214400.0
2010-12-10 15:50:00,7.05,7.07,7.05,7.07,422400.0,5.8931,5.9099,5.8931,5.9099,422400.0
2010-12-13 09:30:00,7.07,7.09,7.01,7.01,269200.0,5.9099,5.9266,5.8597,5.8597,269200.0
2010-12-13 09:40:00,7.01,7.02,6.99,6.99,123600.0,5.8597,5.8681,5.843,5.843,123600.0
2010-12-13 09:50:00,6.99,7.0,6.97,6.98,121200.0,5.843,5.8513,5.8263,5.8346,121200.0
2010-12-13 10:00:00,6.98,6.99,6.97,6.97,86800.0,5.8346,5.843,5.8263,5.8263,86800.0
2010-12-13 10:10:00,6.97,6.98,6.96,6.97,99600.0,5.8263,5.8346,5.8179,5.8263,99600.0
2010-12-13 10:20:00,6.97,6.98,6.97,6.97,113600.0,5.8263,5.8346,5.8263,5.8263,113600.0
2010-12-13 10:30:00,6.98,6.99,6.97,6.98,95600.0,5.8346,5.843,5.8263,5.8346,95600.0
2010-12-13 10:40:00,6.98,6.98,6.97,6.98,92000.0,5.8346,5.8346,5.8263,5.8346,92000.0
2010-12-13 10:50:00,6.98,6.98,6.96,6.96,62000.0,5.8346,5.8346,5.8179,5.8179,62000.0
2010-12-13 11:00:00,6.96,6.96,6.94,6.95,102400.0,5.8179,5.8179,5.8012,5.8095,102400.0
2010-12-13 11:10:00,6.95,6.95,6.94,6.94,63200.0,5.8095,5.8095,5.8012,5.8012,63200.0
2010-12-13 11:20:00,6.94,6.94,6.93,6.93,109600.0,5.8012,5.8012,5.7928,5.7928,109600.0
2010-12-13 11:30:00,6.93,6.94,6.93,6.94,114800.0,5.7928,5.8012,5.7928,5.8012,114800.0
2010-12-13 11:40:00,6.94,6.94,6.94,6.94,46000.0,5.8012,5.8012,5.8012,5.8012,46000.0
2010-12-13 11:50:00,6.94,6.94,6.93,6.93,102400.0,5.8012,5.8012,5.7928,5.7928,102400.0
2010-12-13 12:00:00,6.93,6.94,6.93,6.93,88000.0,5.7928,5.8012,5.7928,5.7928,88000.0
2010-12-13 12:10:00,6.93,6.94,6.93,6.93,34400.0,5.7928,5.8012,5.7928,5.7928,34400.0
2010-12-13 12:20:00,6.93,6.93,6.92,6.92,96400.0,5.7928,5.7928,5.7845,5.7845,96400.0
2010-12-13 12:30:00,6.92,6.92,6.92,6.92,39600.0,5.7845,5.7845,5.7845,5.7845,39600.0
2010-12-13 12:40:00,6.92,6.92,6.91,6.91,78000.0,5.7845,5.7845,5.7761,5.7761,78000.0
2010-12-13 12:50:00,6.91,6.91,6.91,6.91,51200.0,5.7761,5.7761,5.7761,5.7761,51200.0
2010-12-13 13:00:00,6.91,6.91,6.9,6.9,59200.0,5.7761,5.7761,5.7678,5.7678,59200.0
2010-12-13 13:10:00,6.9,6.92,6.9,6.92,74000.0,5.7678,5.7845,5.7678,5.7845,74000.0
2010-12-13 13:20:00,6.92,6.93,6.92,6.93,118800.0,5.7845,5.7928,5.7845,5.7928,118800.0
2010-12-13 13:30:00,6.93,6.93,6.92,6.92,98000.0,5.7928,5.7928,5.7845,5.7845,98000.0
2010-12-13 13:40:00,6.92,6.92,6.91,6.91,63200.0,5.7845,5.7845,5.7761,5.7761,63200.0
2010-12-13 13:50:00,6.91,6.92,6.91,6.92,101200.0,5.7761,5.7845,5.7761,5.7845,101200.0
2010-12-13 14:00:00,6.92,6.94,6.92,6.93,96000.0,5.7845,5.8012,5.7845,5.7928,96000.0
2010-12-13 14:10:00,6.93,6.94,6.93,6.94,94000.0,5.7928,5.8012,5.7928,5.8012,94000.0
2010-12-13 14:20:00,6.94,6.94,6.93,6.94,49200.0,5.8012,5.8012,5.7928,5.8012,49200.0
2010-12-13 14:30:00,6.94,6.94,6.94,6.94,68800.0,5.8012,5.8012,5.8012,5.8012,68800.0
2010-12-13 14:40:00,6.94,6.94,6.94,6.94,48000.0,5.8012,5.8012,5.8012,5.8012,48000.0
2010-12-13 14:50:00,6.94,6.94,6.94,6.94,88400.0,5.8012,5.8012,5.8012,5.8012,88400.0
2010-12-13 15:00:00,6.94,6.94,6.94,6.94,62800.0,5.8012,5.8012,5.8012,5.8012,62800.0
2010-12-13 15:10:00,6.94,6.96,6.94,6.96,257200.0,5.8012,5.8179,5.8012,5.8179,257200.0
2010-12-13 15:20:00,6.96,6.97,6.96,6.97,169600.0,5.8179,5.8263,5.8179,5.8263,169600.0
2010-12-13 15:30:00,6.97,6.98,6.96,6.98,160400.0,5.8263,5.8346,5.8179,5.8346,160400.0
2010-12-13 15:40:00,6.98,6.98,6.96,6.97,251200.0,5.8346,5.8346,5.8179,5.8263,251200.0
2010-12-13 15:50:00,6.97,6.98,6.97,6.97,714800.0,5.8263,5.8346,5.8263,5.8263,714800.0
2010-12-14 09:30:00,7.0,7.01,6.98,7.0,212800.0,5.8513,5.8597,5.8346,5.8513,212800.0
2010-12-14 09:40:00,7.0,7.02,6.99,7.02,192400.0,5.8513,5.8681,5.843,5.8681,192400.0
2010-12-14 09:50:00,7.02,7.05,7.02,7.05,128800.0,5.8681,5.8931,5.8681,5.8931,128800.0
2010-12-14 10:00:00,7.05,7.11,7.05,7.11,223200.0,5.8931,5.9433,5.8931,5.9433,223200.0
2010-12-14 10:10:00,7.11,7.12,7.1,7.11,134800.0,5.9433,5.9517,5.9349,5.9433,134800.0
2010-12-14 10:20:00,7.11,7.12,7.11,7.12,86000.0,5.9433,5.9517,5.9433,5.9517,86000.0
2010-12-14 10:30:00,7.12,7.13,7.12,7.13,73600.0,5.9517,5.96,5.9517,5.96,73600.0
2010-12-14 10:40:00,7.13,7.14,7.12,7.13,178000.0,5.96,5.9684,5.9517,5.96,178000.0
2010-12-14 10:50:00,7.13,7.14,7.12,7.13,87200.0,5.96,5.9684,5.9517,5.96,87200.0
2010-12-14 11:00:00,7.13,7.15,7.13,7.15,71600.0,5.96,5.9767,5.96,5.9767,71600.0
2010-12-14 11:10:00,7.15,7.16,7.14,7.15,87600.0,5.9767,5.9851,5.9684,5.9767,87600.0
2010-12-14 11:20:00,7.15,7.16,7.15,7.16,79600.0,5.9767,5.9851,5.9767,5.9851,79600.0
2010-12-14 11:30:00,7.16,7.16,7.15,7.16,55200.0,5.9851,5.9851,5.9767,5.9851,55200.0
2010-12-14 11:40:00,7.16,7.17,7.16,7.17,115200.0,5.9851,5.9934,5.9851,5.9934,115200.0
2010-12-14 11:50:00,7.16,7.17,7.16,7.17,92400.0,5.9851,5.9934,5.9851,5.9934,92400.0
2010-12-14 12:00:00,7.17,7.18,7.17,7.18,52800.0,5.9934,6.0018,5.9934,6.0018,52800.0
2010-12-14 12:10:00,7.18,7.18,7.17,7.17,71200.0,6.0018,6.0018,5.9934,5.9934,71200.0
2010-12-14 12:20:00,7.17,7.17,7.16,7.17,39600.0,5.9934,5.9934,5.9851,5.9934,39600.0
2010-12-14 12:30:00,7.17,7.17,7.17,7.17,42000.0,5.9934,5.9934,5.9934,5.9934,42000.0
2010-12-14 12:40:00,7.17,7.18,7.17,7.17,133600.0,5.9934,6.0018,5.9934,5.9934,133600.0
2010-12-14 12:50:00,7.17,7.17,7.17,7.17,33600.0,5.9934,5.9934,5.9934,5.9934,33600.0
2010-12-14 13:00:00,7.17,7.19,7.17,7.19,102400.0,5.9934,6.0102,5.9934,6.0102,102400.0
2010-12-14 13:10:00,7.19,7.19,7.19,7.19,72400.0,6.0102,6.0102,6.0102,6.0102,72400.0
2010-12-14 13:20:00,7.19,7.19,7.19,7.19,36800.0,6.0102,6.0102,6.0102,6.0102,36800.0
2010-12-14 13:30:00,7.19,7.19,7.18,7.18,42400.0,6.0102,6.0102,6.0018,6.0018,42400.0
2010-12-14 13:40:00,7.18,7.18,7.18,7.18,43200.0,6.0018,6.0018,6.0018,6.0018,43200.0
2010-12-14 13:50:00,7.18,7.2,7.18,7.2,104400.0,6.0018,6.0185,6.0018,6.0185,104400.0
2010-12-14 14:00:00,7.2,7.2,7.17,7.18,147600.0,6.0185,6.0185,5.9934,6.0018,147600.0
2010-12-14 14:10:00,7.18,7.2,7.17,7.2,145600.0,6.0018,6.0185,5.9934,6.0185,145600.0
2010-12-14 14:20:00,7.19,7.2,7.19,7.19,94400.0,6.0102,6.0185,6.0102,6.0102,94400.0
2010-12-14 14:30:00,7.19,7.23,7.19,7.22,182000.0,6.0102,6.0436,6.0102,6.0352,182000.0
2010-12-14 14:40:00,7.23,7.23,7.2,7.21,184400.0,6.0436,6.0436,6.0185,6.0269,184400.0
2010-12-14 14:50:00,7.21,7.21,7.2,7.21,201600.0,6.0269,6.0269,6.0185,6.0269,201600.0
2010-12-14 15:00:00,7.2,7.22,7.2,7.21,202000.0,6.0185,6.0352,6.0185,6.0269,202000.0
2010-12-14 15:10:00,7.21,7.22,7.2,7.2,134000.0,6.0269,6.0352,6.0185,6.0185,134000.0
2010-12-14 15:20:00,7.2,7.2,7.18,7.18,236800.0,6.0185,6.0185,6.0018,6.0018,236800.0
2010-12-14 15:30:00,7.18,7.18,7.17,7.17,204400.0,6.0018,6.0018,5.9934,5.9934,204400.0
2010-12-14 15:40:00,7.17,7.2,7.17,7.18,398800.0,5.9934,6.0185,5.9934,6.0018,398800.0
2010-12-14 15:50:00,7.18,7.18,7.17,7.18,1018800.0,6.0018,6.0018,5.9934,6.0018,1018800.0
2010-12-15 09:30:00,7.18,7.2,7.13,7.19,71200.0,6.0018,6.0185,5.96,6.0102,71200.0
2010-12-15 09:40:00,7.19,7.23,7.18,7.21,85600.0,6.0102,6.0436,6.0018,6.0269,85600.0
2010-12-15 09:50:00,7.21,7.23,7.21,7.23,65600.0,6.0269,6.0436,6.0269,6.0436,65600.0
2010-12-15 10:00:00,7.23,7.23,7.22,7.22,76000.0,6.0436,6.0436,6.0352,6.0352,76000.0
2010-12-15 10:10:00,7.22,7.25,7.22,7.25,156000.0,6.0352,6.0603,6.0352,6.0603,156000.0
2010-12-15 10:20:00,7.25,7.25,7.23,7.23,107200.0,6.0603,6.0603,6.0436,6.0436,107200.0
2010-12-15 10:30:00,7.23,7.25,7.22,7.24,144400.0,6.0436,6.0603,6.0352,6.052,144400.0
2010-12-15 10:40:00,7.24,7.24,7.23,7.24,76400.0,6.052,6.052,6.0436,6.052,76400.0
2010-12-15 10:50:00,7.23,7.24,7.23,7.23,63200.0,6.0436,6.052,6.0436,6.0436,63200.0
2010-12-15 11:00:00,7.23,7.24,7.23,7.23,73600.0,6.0436,6.052,6.0436,6.0436,73600.0
2010-12-15 11:10:00,7.23,7.24,7.22,7.24,201200.0,6.0436,6.052,6.0352,6.052,201200.0
2010-12-15 11:20:00,7.24,7.25,7.23,7.25,80000.0,6.052,6.0603,6.0436,6.0603,80000.0
2010-12-15 11:30:00,7.25,7.25,7.23,7.24,170800.0,6.0603,6.0603,6.0436,6.052,170800.0
2010-12-15 11:40:00,7.24,7.24,7.23,7.23,72000.0,6.052,6.052,6.0436,6.0436,72000.0
2010-12-15 11:50:00,7.23,7.24,7.23,7.24,66800.0,6.0436,6.052,6.0436,6.052,66800.0
2010-12-15 12:00:00,7.24,7.24,7.24,7.24,27600.0,6.052,6.052,6.052,6.052,27600.0
2010-12-15 12:10:00,7.24,7.25,7.24,7.25,26400.0,6.052,6.0603,6.052,6.0603,26400.0
2010-12-15 12:20:00,7.25,7.25,7.25,7.25,25200.0,6.0603,6.0603,6.0603,6.0603,25200.0
2010-12-15 12:30:00,7.25,7.25,7.23,7.23,93600.0,6.0603,6.0603,6.0436,6.0436,93600.0
2010-12-15 12:40:00,7.23,7.24,7.21,7.21,151200.0,6.0436,6.052,6.0269,6.0269,151200.0
2010-12-15 12:50:00,7.21,7.22,7.2,7.21,110400.0,6.0269,6.0352,6.0185,6.0269,110400.0
2010-12-15 13:00:00,7.21,7.21,7.2,7.2,69200.0,6.0269,6.0269,6.0185,6.0185,69200.0
2010-12-15 13:10:00,7.21,7.21,7.21,7.21,28000.0,6.0269,6.0269,6.0269,6.0269,28000.0
2010-12-15 13:20:00,7.21,7.21,7.2,7.2,133200.0,6.0269,6.0269,6.0185,6.0185,133200.0
2010-12-15 13:30:00,7.2,7.21,7.2,7.2,54800.0,6.0185,6.0269,6.0185,6.0185,54800.0
2010-12-15 13:40:00,7.2,7.21,7.2,7.21,85200.0,6.0185,6.0269,6.0185,6.0269,85200.0
2010-12-15 13:50:00,7.21,7.23,7.21,7.23,53600.0,6.0269,6.0436,6.0269,6.0436,53600.0
2010-12-15 14:00:00,7.23,7.23,7.23,7.23,21200.0,6.0436,6.0436,6.0436,6.0436,21200.0
2010-12-15 14:10:00,7.23,7.24,7.22,7.23,204000.0,6.0436,6.052,6.0352,6.0436,204000.0
2010-12-15 14:20:00,7.23,7.23,7.22,7.22,158800.0,6.0436,6.0436,6.0352,6.0352,158800.0
2010-12-15 14:30:00,7.22,7.22,7.2,7.21,268000.0,6.0352,6.0352,6.0185,6.0269,268000.0
2010-12-15 14:40:00,7.2,7.21,7.2,7.21,210800.0,6.0185,6.0269,6.0185,6.0269,210800.0
2010-12-15 14:50:00,7.21,7.21,7.2,7.2,110000.0,6.0269,6.0269,6.0185,6.0185,110000.0
2010-12-15 15:00:00,7.2,7.21,7.2,7.21,96800.0,6.0185,6.0269,6.0185,6.0269,96800.0
2010-12-15 15:10:00,7.21,7.21,7.2,7.2,102400.0,6.0269,6.0269,6.0185,6.0185,102400.0
2010-12-15 15:20:00,7.2,7.22,7.2,7.21,155600.0,6.0185,6.0352,6.0185,6.0269,155600.0
2010-12-15 15:30:00,7.21,7.24,7.21,7.24,300000.0,6.0269,6.052,6.0269,6.052,300000.0
2010-12-15 15:40:00,7.24,7.25,7.23,7.23,584400.0,6.052,6.0603,6.0436,6.0436,584400.0
2010-12-15 15:50:00,7.23,7.24,7.23,7.24,796800.0,6.0436,6.052,6.0436,6.052,796800.0
2010-12-16 09:30:00,7.25,7.27,7.23,7.26,99600.0,6.0603,6.077,6.0436,6.0687,99600.0
2010-12-16 09:40:00,7.26,7.28,7.25,7.28,78400.0,6.0687,6.0854,6.0603,6.0854,78400.0
2010-12-16 09:50:00,7.27,7.29,7.26,7.27,165200.0,6.077,6.0938,6.0687,6.077,165200.0
2010-12-16 10:00:00,7.27,7.33,7.27,7.32,355200.0,6.077,6.1272,6.077,6.1188,355200.0
2010-12-16 10:10:00,7.32,7.34,7.31,7.33,148000.0,6.1188,6.1356,6.1105,6.1272,148000.0
2010-12-16 10:20:00,7.33,7.35,7.33,7.33,160000.0,6.1272,6.1439,6.1272,6.1272,160000.0
2010-12-16 10:30:00,7.33,7.34,7.32,7.33,136800.0,6.1272,6.1356,6.1188,6.1272,136800.0
2010-12-16 10:40:00,7.33,7.34,7.33,7.33,48000.0,6.1272,6.1356,6.1272,6.1272,48000.0
2010-12-16 10:50:00,7.33,7.33,7.31,7.32,117600.0,6.1272,6.1272,6.1105,6.1188,117600.0
2010-12-16 11:00:00,7.32,7.32,7.3,7.3,90000.0,6.1188,6.1188,6.1021,6.1021,90000.0
2010-12-16 11:10:00,7.3,7.36,7.3,7.36,179600.0,6.1021,6.1523,6.1021,6.1523,179600.0
2010-12-16 11:20:00,7.36,7.37,7.35,7.37,107200.0,6.1523,6.1606,6.1439,6.1606,107200.0
2010-12-16 11:30:00,7.37,7.37,7.35,7.35,65200.0,6.1606,6.1606,6.1439,6.1439,65200.0
2010-12-16 11:40:00,7.35,7.36,7.35,7.36,68000.0,6.1439,6.1523,6.1439,6.1523,68000.0
2010-12-16 11:50:00,7.36,7.37,7.36,7.37,71200.0,6.1523,6.1606,6.1523,6.1606,71200.0
2010-12-16 12:00:00,7.37,7.37,7.35,7.36,90400.0,6.1606,6.1606,6.1439,6.1523,90400.0
2010-12-16 12:10:00,7.36,7.36,7.35,7.35,54000.0,6.1523,6.1523,6.1439,6.1439,54000.0
2010-12-16 12:20:00,7.35,7.35,7.34,7.35,93600.0,6.1439,6.1439,6.1356,6.1439,93600.0
2010-12-16 12:30:00,7.35,7.36,7.35,7.36,86000.0,6.1439,6.1523,6.1439,6.1523,86000.0
2010-12-16 12:40:00,7.36,7.38,7.36,7.38,112400.0,6.1523,6.169,6.1523,6.169,112400.0
2010-12-16 12:50:00,7.38,7.39,7.37,7.38,125600.0,6.169,6.1773,6.1606,6.169,125600.0
2010-12-16 13:00:00,7.37,7.38,7.36,7.36,59200.0,6.1606,6.169,6.1523,6.1523,59200.0
2010-12-16 13:10:00,7.36,7.37,7.36,7.37,153200.0,6.1523,6.1606,6.1523,6.1606,153200.0
2010-12-16 13:20:00,7.37,7.38,7.36,7.37,96800.0,6.1606,6.169,6.1523,6.1606,96800.0
2010-12-16 13:30:00,7.37,7.37,7.35,7.36,77600.0,6.1606,6.1606,6.1439,6.1523,77600.0
2010-12-16 13:40:00,7.36,7.36,7.35,7.35,108400.0,6.1523,6.1523,6.1439,6.1439,108400.0
2010-12-16 13:50:00,7.35,7.36,7.35,7.35,130000.0,6.1439,6.1523,6.1439,6.1439,130000.0
2010-12-16 14:00:00,7.35,7.35,7.35,7.35,122800.0,6.1439,6.1439,6.1439,6.1439,122800.0
2010-12-16 14:10:00,7.35,7.35,7.35,7.35,76400.0,6.1439,6.1439,6.1439,6.1439,76400.0
2010-12-16 14:20:00,7.35,7.35,7.34,7.34,235200.0,6.1439,6.1439,6.1356,6.1356,235200.0
2010-12-16 14:30:00,7.34,7.36,7.34,7.35,122000.0,6.1356,6.1523,6.1356,6.1439,122000.0
2010-12-16 14:40:00,7.35,7.36,7.35,7.36,116000.0,6.1439,6.1523,6.1439,6.1523,116000.0
2010-12-16 14:50:00,7.36,7.36,7.35,7.35,89200.0,6.1523,6.1523,6.1439,6.1439,89200.0
2010-12-16 15:00:00,7.35,7.36,7.35,7.36,78800.0,6.1439,6.1523,6.1439,6.1523,78800.0
2010-12-16 15:10:00,7.36,7.36,7.35,7.35,96400.0,6.1523,6.1523,6.1439,6.1439,96400.0
2010-12-16 15:20:00,7.35,7.35,7.34,7.35,206000.0,6.1439,6.1439,6.1356,6.1439,206000.0
2010-12-16 15:30:00,7.35,7.35,7.35,7.35,152400.0,6.1439,6.1439,6.1439,6.1439,152400.0
2010-12-16 15:40:00,7.35,7.35,7.35,7.35,194000.0,6.1439,6.1439,6.1439,6.1439,194000.0
2010-12-16 15:50:00,7.35,7.36,7.35,7.36,573200.0,6.1439,6.1523,6.1439,6.1523,573200.0
2010-12-17 09:30:00,7.34,7.35,7.3,7.34,2284800.0,6.1356,6.1439,6.1021,6.1356,2284800.0
2010-12-17 09:40:00,7.34,7.36,7.31,7.36,168800.0,6.1356,6.1523,6.1105,6.1523,168800.0
2010-12-17 09:50:00,7.36,7.37,7.36,7.37,102800.0,6.1523,6.1606,6.1523,6.1606,102800.0
2010-12-17 10:00:00,7.37,7.38,7.36,7.37,195600.0,6.1606,6.169,6.1523,6.1606,195600.0
2010-12-17 10:10:00,7.37,7.4,7.37,7.4,111200.0,6.1606,6.1857,6.1606,6.1857,111200.0
2010-12-17 10:20:00,7.4,7.4,7.38,7.38,183200.0,6.1857,6.1857,6.169,6.169,183200.0
2010-12-17 10:30:00,7.38,7.38,7.36,7.37,140000.0,6.169,6.169,6.1523,6.1606,140000.0
2010-12-17 10:40:00,7.37,7.4,7.36,7.4,212400.0,6.1606,6.1857,6.1523,6.1857,212400.0
2010-12-17 10:50:00,7.4,7.42,7.4,7.42,105600.0,6.1857,6.2024,6.1857,6.2024,105600.0
2010-12-17 11:00:00,7.42,7.42,7.41,7.42,79200.0,6.2024,6.2024,6.1941,6.2024,79200.0
2010-12-17 11:10:00,7.42,7.42,7.41,7.41,74000.0,6.2024,6.2024,6.1941,6.1941,74000.0
2010-12-17 11:20:00,7.41,7.42,7.41,7.41,93600.0,6.1941,6.2024,6.1941,6.1941,93600.0
2010-12-17 11:30:00,7.41,7.41,7.39,7.39,79600.0,6.1941,6.1941,6.1773,6.1773,79600.0
2010-12-17 11:40:00,7.4,7.4,7.37,7.37,211200.0,6.1857,6.1857,6.1606,6.1606,211200.0
2010-12-17 11:50:00,7.37,7.38,7.37,7.38,39200.0,6.1606,6.169,6.1606,6.169,39200.0
2010-12-17 12:00:00,7.38,7.39,7.38,7.38,63200.0,6.169,6.1773,6.169,6.169,63200.0
2010-12-17 12:10:00,7.38,7.4,7.38,7.38,82400.0,6.169,6.1857,6.169,6.169,82400.0
2010-12-17 12:20:00,7.38,7.38,7.38,7.38,37200.0,6.169,6.169,6.169,6.169,37200.0
2010-12-17 12:30:00,7.38,7.38,7.38,7.38,58800.0,6.169,6.169,6.169,6.169,58800.0
2010-12-17 12:40:00,7.38,7.38,7.36,7.36,110800.0,6.169,6.169,6.1523,6.1523,110800.0
2010-12-17 12:50:00,7.36,7.37,7.36,7.36,77600.0,6.1523,6.1606,6.1523,6.1523,77600.0
2010-12-17 13:00:00,7.36,7.37,7.36,7.37,134400.0,6.1523,6.1606,6.1523,6.1606,134400.0
2010-12-17 13:10:00,7.37,7.37,7.36,7.36,82000.0,6.1606,6.1606,6.1523,6.1523,82000.0
2010-12-17 13:20:00,7.36,7.37,7.36,7.36,127200.0,6.1523,6.1606,6.1523,6.1523,127200.0
2010-12-17 13:30:00,7.36,7.39,7.36,7.39,102400.0,6.1523,6.1773,6.1523,6.1773,102400.0
2010-12-17 13:40:00,7.39,7.39,7.38,7.39,76800.0,6.1773,6.1773,6.169,6.1773,76800.0
2010-12-17 13:50:00,7.39,7.39,7.39,7.39,31600.0,6.1773,6.1773,6.1773,6.1773,31600.0
2010-12-17 14:00:00,7.39,7.39,7.39,7.39,28800.0,6.1773,6.1773,6.1773,6.1773,28800.0
2010-12-17 14:10:00,7.39,7.4,7.39,7.4,55200.0,6.1773,6.1857,6.1773,6.1857,55200.0
2010-12-17 14:20:00,7.4,7.41,7.4,7.4,62400.0,6.1857,6.1941,6.1857,6.1857,62400.0
2010-12-17 14:30:00,7.4,7.4,7.4,7.4,46000.0,6.1857,6.1857,6.1857,6.1857,46000.0
2010-12-17 14:40:00,7.4,7.41,7.4,7.41,84800.0,6.1857,6.1941,6.1857,6.1941,84800.0
2010-12-17 14:50:00,7.4,7.41,7.4,7.41,74400.0,6.1857,6.1941,6.1857,6.1941,74400.0
2010-12-17 15:00:00,7.41,7.41,7.41,7.41,68000.0,6.1941,6.1941,6.1941,6.1941,68000.0
2010-12-17 15:10:00,7.41,7.42,7.41,7.42,132000.0,6.1941,6.2024,6.1941,6.2024,132000.0
2010-12-17 15:20:00,7.42,7.43,7.42,7.42,153600.0,6.2024,6.2108,6.2024,6.2024,153600.0
2010-12-17 15:30:00,7.42,7.43,7.42,7.43,282400.0,6.2024,6.2108,6.2024,6.2108,282400.0
2010-12-17 15:40:00,7.43,7.43,7.41,7.42,412000.0,6.2108,6.2108,6.1941,6.2024,412000.0
2010-12-17 15:50:00,7.42,7.42,7.29,7.29,5880800.0,6.2024,6.2024,6.0938,6.0938,5880800.0
2010-12-20 09:30:00,7.37,7.42,7.35,7.38,180400.0,6.1606,6.2024,6.1439,6.169,180400.0
2010-12-20 09:40:00,7.38,7.41,7.37,7.4,503600.0,6.169,6.1941,6.1606,6.1857,503600.0
2010-12-20 09:50:00,7.4,7.42,7.39,7.41,274800.0,6.1857,6.2024,6.1773,6.1941,274800.0
2010-12-20 10:00:00,7.41,7.41,7.33,7.33,169600.0,6.1941,6.1941,6.1272,6.1272,169600.0
2010-12-20 10:10:00,7.33,7.34,7.31,7.34,193200.0,6.1272,6.1356,6.1105,6.1356,193200.0
2010-12-20 10:20:00,7.34,7.35,7.34,7.34,85200.0,6.1356,6.1439,6.1356,6.1356,85200.0
2010-12-20 10:30:00,7.34,7.35,7.33,7.34,60000.0,6.1356,6.1439,6.1272,6.1356,60000.0
2010-12-20 10:40:00,7.34,7.35,7.34,7.34,96000.0,6.1356,6.1439,6.1356,6.1356,96000.0
2010-12-20 10:50:00,7.34,7.35,7.34,7.34,112800.0,6.1356,6.1439,6.1356,6.1356,112800.0
2010-12-20 11:00:00,7.34,7.36,7.34,7.36,238000.0,6.1356,6.1523,6.1356,6.1523,238000.0
2010-12-20 11:10:00,7.35,7.36,7.35,7.35,83600.0,6.1439,6.1523,6.1439,6.1439,83600.0
2010-12-20 11:20:00,7.35,7.36,7.34,7.35,68000.0,6.1439,6.1523,6.1356,6.1439,68000.0
2010-12-20 11:30:00,7.35,7.36,7.34,7.36,146000.0,6.1439,6.1523,6.1356,6.1523,146000.0
2010-12-20 11:40:00,7.36,7.36,7.35,7.36,22000.0,6.1523,6.1523,6.1439,6.1523,22000.0
2010-12-20 11:50:00,7.36,7.36,7.34,7.35,136000.0,6.1523,6.1523,6.1356,6.1439,136000.0
2010-12-20 12:00:00,7.35,7.35,7.33,7.34,187600.0,6.1439,6.1439,6.1272,6.1356,187600.0
2010-12-20 12:10:00,7.34,7.34,7.34,7.34,61600.0,6.1356,6.1356,6.1356,6.1356,61600.0
2010-12-20 12:20:00,7.34,7.36,7.34,7.35,104800.0,6.1356,6.1523,6.1356,6.1439,104800.0
2010-12-20 12:30:00,7.35,7.35,7.33,7.33,79200.0,6.1439,6.1439,6.1272,6.1272,79200.0
2010-12-20 12:40:00,7.33,7.35,7.33,7.35,79200.0,6.1272,6.1439,6.1272,6.1439,79200.0
2010-12-20 12:50:00,7.35,7.35,7.34,7.34,35600.0,6.1439,6.1439,6.1356,6.1356,35600.0
2010-12-20 13:00:00,7.34,7.36,7.34,7.36,88800.0,6.1356,6.1523,6.1356,6.1523,88800.0
2010-12-20 13:10:00,7.36,7.36,7.36,7.36,71600.0,6.1523,6.1523,6.1523,6.1523,71600.0
2010-12-20 13:20:00,7.36,7.36,7.34,7.34,205200.0,6.1523,6.1523,6.1356,6.1356,205200.0
2010-12-20 13:30:00,7.34,7.35,7.33,7.35,217200.0,6.1356,6.1439,6.1272,6.1439,217200.0
2010-12-20 13:40:00,7.35,7.35,7.33,7.34,146000.0,6.1439,6.1439,6.1272,6.1356,146000.0
2010-12-20 13:50:00,7.33,7.33,7.31,7.31,229600.0,6.1272,6.1272,6.1105,6.1105,229600.0
2010-12-20 14:00:00,7.31,7.32,7.3,7.32,159200.0,6.1105,6.1188,6.1021,6.1188,159200.0
2010-12-20 14:10:00,7.32,7.32,7.31,7.31,159200.0,6.1188,6.1188,6.1105,6.1105,159200.0
2010-12-20 14:20:00,7.31,7.31,7.3,7.3,91200.0,6.1105,6.1105,6.1021,6.1021,91200.0
2010-12-20 14:30:00,7.3,7.3,7.28,7.28,231600.0,6.1021,6.1021,6.0854,6.0854,231600.0
2010-12-20 14:40:00,7.28,7.28,7.27,7.27,212400.0,6.0854,6.0854,6.077,6.077,212400.0
2010-12-20 14:50:00,7.27,7.29,7.27,7.29,167600.0,6.077,6.0938,6.077,6.0938,167600.0
2010-12-20 15:00:00,7.28,7.29,7.27,7.28,149200.0,6.0854,6.0938,6.077,6.0854,149200.0
2010-12-20 15:10:00,7.28,7.29,7.27,7.29,118000.0,6.0854,6.0938,6.077,6.0938,118000.0
2010-12-20 15:20:00,7.29,7.29,7.28,7.29,186800.0,6.0938,6.0938,6.0854,6.0938,186800.0
2010-12-20 15:30:00,7.28,7.3,7.28,7.3,238800.0,6.0854,6.1021,6.0854,6.1021,238800.0
2010-12-20 15:40:00,7.3,7.31,7.29,7.29,286800.0,6.1021,6.1105,6.0938,6.0938,286800.0
2010-12-20 15:50:00,7.29,7.29,7.28,7.28,406400.0,6.0938,6.0938,6.0854,6.0854,406400.0
2010-12-21 09:30:00,7.33,7.33,7.27,7.32,171600.0,6.1272,6.1272,6.077,6.1188,171600.0
2010-12-21 09:40:00,7.32,7.35,7.32,7.33,113600.0,6.1188,6.1439,6.1188,6.1272,113600.0
2010-12-21 09:50:00,7.33,7.33,7.32,7.32,161600.0,6.1272,6.1272,6.1188,6.1188,161600.0
2010-12-21 10:00:00,7.32,7.32,7.3,7.3,56400.0,6.1188,6.1188,6.1021,6.1021,56400.0
2010-12-21 10:10:00,7.3,7.31,7.3,7.3,82800.0,6.1021,6.1105,6.1021,6.1021,82800.0
2010-12-21 10:20:00,7.3,7.31,7.3,7.3,119200.0,6.1021,6.1105,6.1021,6.1021,119200.0
2010-12-21 10:30:00,7.31,7.31,7.3,7.31,33200.0,6.1105,6.1105,6.1021,6.1105,33200.0
2010-12-21 10:40:00,7.3,7.31,7.3,7.3,100400.0,6.1021,6.1105,6.1021,6.1021,100400.0
2010-12-21 10:50:00,7.3,7.3,7.3,7.3,32400.0,6.1021,6.1021,6.1021,6.1021,32400.0
2010-12-21 11:00:00,7.3,7.3,7.3,7.3,40400.0,6.1021,6.1021,6.1021,6.1021,40400.0
2010-12-21 11:10:00,7.3,7.3,7.3,7.3,24000.0,6.1021,6.1021,6.1021,6.1021,24000.0
2010-12-21 11:20:00,7.3,7.31,7.3,7.31,106800.0,6.1021,6.1105,6.1021,6.1105,106800.0
2010-12-21 11:30:00,7.3,7.31,7.3,7.31,93600.0,6.1021,6.1105,6.1021,6.1105,93600.0
2010-12-21 11:40:00,7.31,7.32,7.3,7.3,141600.0,6.1105,6.1188,6.1021,6.1021,141600.0
2010-12-21 11:50:00,7.3,7.31,7.3,7.31,75200.0,6.1021,6.1105,6.1021,6.1105,75200.0
2010-12-21 12:00:00,7.31,7.31,7.31,7.31,25600.0,6.1105,6.1105,6.1105,6.1105,25600.0
2010-12-21 12:10:00,7.31,7.32,7.31,7.31,138400.0,6.1105,6.1188,6.1105,6.1105,138400.0
2010-12-21 12:20:00,7.31,7.31,7.3,7.31,61600.0,6.1105,6.1105,6.1021,6.1105,61600.0
2010-12-21 12:30:00,7.31,7.31,7.3,7.3,56400.0,6.1105,6.1105,6.1021,6.1021,56400.0
2010-12-21 12:40:00,7.3,7.3,7.3,7.3,28400.0,6.1021,6.1021,6.1021,6.1021,28400.0
2010-12-21 12:50:00,7.3,7.3,7.3,7.3,36000.0,6.1021,6.1021,6.1021,6.1021,36000.0
2010-12-21 13:00:00,7.3,7.3,7.3,7.3,30000.0,6.1021,6.1021,6.1021,6.1021,30000.0
2010-12-21 13:10:00,7.3,7.3,7.3,7.3,84400.0,6.1021,6.1021,6.1021,6.1021,84400.0
2010-12-21 13:20:00,7.3,7.31,7.3,7.31,88400.0,6.1021,6.1105,6.1021,6.1105,88400.0
2010-12-21 13:30:00,7.31,7.31,7.3,7.3,74000.0,6.1105,6.1105,6.1021,6.1021,74000.0
2010-12-21 13:40:00,7.3,7.31,7.3,7.3,56400.0,6.1021,6.1105,6.1021,6.1021,56400.0
2010-12-21 13:50:00,7.3,7.3,7.3,7.3,26000.0,6.1021,6.1021,6.1021,6.1021,26000.0
2010-12-21 14:00:00,7.3,7.3,7.3,7.3,124400.0,6.1021,6.1021,6.1021,6.1021,124400.0
2010-12-21 14:10:00,7.3,7.31,7.3,7.31,216400.0,6.1021,6.1105,6.1021,6.1105,216400.0
2010-12-21 14:20:00,7.31,7.32,7.31,7.32,129600.0,6.1105,6.1188,6.1105,6.1188,129600.0
2010-12-21 14:30:00,7.32,7.32,7.32,7.32,36000.0,6.1188,6.1188,6.1188,6.1188,36000.0
2010-12-21 14:40:00,7.32,7.32,7.32,7.32,61200.0,6.1188,6.1188,6.1188,6.1188,61200.0
2010-12-21 14:50:00,7.32,7.32,7.31,7.31,88400.0,6.1188,6.1188,6.1105,6.1105,88400.0
2010-12-21 15:00:00,7.31,7.31,7.31,7.31,81600.0,6.1105,6.1105,6.1105,6.1105,81600.0
2010-12-21 15:10:00,7.31,7.31,7.3,7.31,115600.0,6.1105,6.1105,6.1021,6.1105,115600.0
2010-12-21 15:20:00,7.31,7.31,7.31,7.31,95200.0,6.1105,6.1105,6.1105,6.1105,95200.0
2010-12-21 15:30:00,7.31,7.32,7.31,7.31,209200.0,6.1105,6.1188,6.1105,6.1105,209200.0
2010-12-21 15:40:00,7.32,7.32,7.31,7.31,207600.0,6.1188,6.1188,6.1105,6.1105,207600.0
2010-12-21 15:50:00,7.31,7.31,7.3,7.3,346800.0,6.1105,6.1105,6.1021,6.1021,346800.0
2010-12-22 09:30:00,7.31,7.34,7.29,7.31,324000.0,6.1105,6.1356,6.0938,6.1105,324000.0
2010-12-22 09:40:00,7.31,7.31,7.22,7.25,284400.0,6.1105,6.1105,6.0352,6.0603,284400.0
2010-12-22 09:50:00,7.26,7.26,7.21,7.21,294000.0,6.0687,6.0687,6.0269,6.0269,294000.0
2010-12-22 10:00:00,7.21,7.24,7.21,7.24,134000.0,6.0269,6.052,6.0269,6.052,134000.0
2010-12-22 10:10:00,7.24,7.26,7.23,7.24,169600.0,6.052,6.0687,6.0436,6.052,169600.0
2010-12-22 10:20:00,7.24,7.28,7.24,7.26,168400.0,6.052,6.0854,6.052,6.0687,168400.0
2010-12-22 10:30:00,7.26,7.26,7.24,7.24,130800.0,6.0687,6.0687,6.052,6.052,130800.0
2010-12-22 10:40:00,7.24,7.26,7.24,7.26,148000.0,6.052,6.0687,6.052,6.0687,148000.0
2010-12-22 10:50:00,7.26,7.28,7.25,7.28,117200.0,6.0687,6.0854,6.0603,6.0854,117200.0
2010-12-22 11:00:00,7.28,7.28,7.27,7.28,88400.0,6.0854,6.0854,6.077,6.0854,88400.0
2010-12-22 11:10:00,7.29,7.29,7.26,7.26,75600.0,6.0938,6.0938,6.0687,6.0687,75600.0
2010-12-22 11:20:00,7.26,7.26,7.24,7.24,142000.0,6.0687,6.0687,6.052,6.052,142000.0
2010-12-22 11:30:00,7.24,7.24,7.18,7.18,444400.0,6.052,6.052,6.0018,6.0018,444400.0
2010-12-22 11:40:00,7.18,7.18,7.14,7.16,487200.0,6.0018,6.0018,5.9684,5.9851,487200.0
2010-12-22 11:50:00,7.16,7.18,7.15,7.17,131200.0,5.9851,6.0018,5.9767,5.9934,131200.0
2010-12-22 12:00:00,7.17,7.2,7.17,7.2,146400.0,5.9934,6.0185,5.9934,6.0185,146400.0
2010-12-22 12:10:00,7.2,7.2,7.18,7.19,150400.0,6.0185,6.0185,6.0018,6.0102,150400.0
2010-12-22 12:20:00,7.2,7.2,7.18,7.18,71600.0,6.0185,6.0185,6.0018,6.0018,71600.0
2010-12-22 12:30:00,7.19,7.2,7.18,7.18,75200.0,6.0102,6.0185,6.0018,6.0018,75200.0
2010-12-22 12:40:00,7.18,7.19,7.16,7.17,96000.0,6.0018,6.0102,5.9851,5.9934,96000.0
2010-12-22 12:50:00,7.17,7.18,7.17,7.17,70800.0,5.9934,6.0018,5.9934,5.9934,70800.0
2010-12-22 13:00:00,7.17,7.17,7.16,7.16,51200.0,5.9934,5.9934,5.9851,5.9851,51200.0
2010-12-22 13:10:00,7.16,7.17,7.16,7.17,130800.0,5.9851,5.9934,5.9851,5.9934,130800.0
2010-12-22 13:20:00,7.17,7.17,7.16,7.16,54400.0,5.9934,5.9934,5.9851,5.9851,54400.0
2010-12-22 13:30:00,7.16,7.16,7.15,7.16,48000.0,5.9851,5.9851,5.9767,5.9851,48000.0
2010-12-22 13:40:00,7.16,7.16,7.16,7.16,23200.0,5.9851,5.9851,5.9851,5.9851,23200.0
2010-12-22 13:50:00,7.16,7.16,7.14,7.14,110800.0,5.9851,5.9851,5.9684,5.9684,110800.0
2010-12-22 14:00:00,7.14,7.14,7.12,7.12,211200.0,5.9684,5.9684,5.9517,5.9517,211200.0
2010-12-22 14:10:00,7.12,7.13,7.11,7.11,126400.0,5.9517,5.96,5.9433,5.9433,126400.0
2010-12-22 14:20:00,7.11,7.12,7.1,7.12,323200.0,5.9433,5.9517,5.9349,5.9517,323200.0
2010-12-22 14:30:00,7.11,7.11,7.11,7.11,194800.0,5.9433,5.9433,5.9433,5.9433,194800.0
2010-12-22 14:40:00,7.11,7.11,7.1,7.11,135200.0,5.9433,5.9433,5.9349,5.9433,135200.0
2010-12-22 14:50:00,7.11,7.12,7.11,7.12,309600.0,5.9433,5.9517,5.9433,5.9517,309600.0
2010-12-22 15:00:00,7.12,7.12,7.1,7.1,172000.0,5.9517,5.9517,5.9349,5.9349,172000.0
2010-12-22 15:10:00,7.1,7.11,7.09,7.1,290000.0,5.9349,5.9433,5.9266,5.9349,290000.0
2010-12-22 15:20:00,7.1,7.11,7.1,7.1,178800.0,5.9349,5.9433,5.9349,5.9349,178800.0
2010-12-22 15:30:00,7.1,7.1,7.08,7.08,340800.0,5.9349,5.9349,5.9182,5.9182,340800.0
2010-12-22 15:40:00,7.08,7.08,7.06,7.07,499600.0,5.9182,5.9182,5.9015,5.9099,499600.0
2010-12-22 15:50:00,7.07,7.08,7.07,7.08,633200.0,5.9099,5.9182,5.9099,5.9182,633200.0
2010-12-23 09:30:00,7.06,7.07,7.04,7.05,120400.0,5.9015,5.9099,5.8848,5.8931,120400.0
2010-12-23 09:40:00,7.05,7.06,7.04,7.04,162000.0,5.8931,5.9015,5.8848,5.8848,162000.0
2010-12-23 09:50:00,7.04,7.06,7.02,7.05,128800.0,5.8848,5.9015,5.8681,5.8931,128800.0
2010-12-23 10:00:00,7.05,7.05,7.04,7.04,52000.0,5.8931,5.8931,5.8848,5.8848,52000.0
2010-12-23 10:10:00,7.04,7.05,7.04,7.04,66400.0,5.8848,5.8931,5.8848,5.8848,66400.0
2010-12-23 10:20:00,7.04,7.05,7.04,7.05,172400.0,5.8848,5.8931,5.8848,5.8931,172400.0
2010-12-23 10:30:00,7.05,7.05,7.05,7.05,65200.0,5.8931,5.8931,5.8931,5.8931,65200.0
2010-12-23 10:40:00,7.05,7.05,7.04,7.04,45600.0,5.8931,5.8931,5.8848,5.8848,45600.0
2010-12-23 10:50:00,7.04,7.04,7.04,7.04,50400.0,5.8848,5.8848,5.8848,5.8848,50400.0
2010-12-23 11:00:00,7.04,7.05,7.04,7.05,216400.0,5.8848,5.8931,5.8848,5.8931,216400.0
2010-12-23 11:10:00,7.05,7.06,7.05,7.06,109200.0,5.8931,5.9015,5.8931,5.9015,109200.0
2010-12-23 11:20:00,7.06,7.07,7.05,7.07,173200.0,5.9015,5.9099,5.8931,5.9099,173200.0
2010-12-23 11:30:00,7.07,7.08,7.07,7.07,157200.0,5.9099,5.9182,5.9099,5.9099,157200.0
2010-12-23 11:40:00,7.07,7.08,7.07,7.08,72800.0,5.9099,5.9182,5.9099,5.9182,72800.0
2010-12-23 11:50:00,7.08,7.08,7.08,7.08,106800.0,5.9182,5.9182,5.9182,5.9182,106800.0
2010-12-23 12:00:00,7.08,7.08,7.07,7.07,63200.0,5.9182,5.9182,5.9099,5.9099,63200.0
2010-12-23 12:10:00,7.07,7.07,7.06,7.06,58800.0,5.9099,5.9099,5.9015,5.9015,58800.0
2010-12-23 12:20:00,7.06,7.08,7.06,7.08,72800.0,5.9015,5.9182,5.9015,5.9182,72800.0
2010-12-23 12:30:00,7.08,7.08,7.07,7.07,29200.0,5.9182,5.9182,5.9099,5.9099,29200.0
2010-12-23 12:40:00,7.08,7.08,7.07,7.08,16400.0,5.9182,5.9182,5.9099,5.9182,16400.0
2010-12-23 12:50:00,7.07,7.08,7.07,7.07,29200.0,5.9099,5.9182,5.9099,5.9099,29200.0
2010-12-23 13:00:00,7.08,7.08,7.07,7.07,40800.0,5.9182,5.9182,5.9099,5.9099,40800.0
2010-12-23 13:10:00,7.07,7.07,7.07,7.07,44400.0,5.9099,5.9099,5.9099,5.9099,44400.0
2010-12-23 13:20:00,7.07,7.09,7.07,7.08,287200.0,5.9099,5.9266,5.9099,5.9182,287200.0
2010-12-23 13:30:00,7.08,7.09,7.08,7.08,107600.0,5.9182,5.9266,5.9182,5.9182,107600.0
2010-12-23 13:40:00,7.08,7.08,7.06,7.07,286800.0,5.9182,5.9182,5.9015,5.9099,286800.0
2010-12-23 13:50:00,7.07,7.07,7.07,7.07,37600.0,5.9099,5.9099,5.9099,5.9099,37600.0
2010-12-23 14:00:00,7.07,7.07,7.07,7.07,72400.0,5.9099,5.9099,5.9099,5.9099,72400.0
2010-12-23 14:10:00,7.07,7.07,7.06,7.07,41200.0,5.9099,5.9099,5.9015,5.9099,41200.0
2010-12-23 14:20:00,7.07,7.07,7.06,7.06,57200.0,5.9099,5.9099,5.9015,5.9015,57200.0
2010-12-23 14:30:00,7.07,7.07,7.06,7.07,68000.0,5.9099,5.9099,5.9015,5.9099,68000.0
2010-12-23 14:40:00,7.07,7.08,7.07,7.08,119600.0,5.9099,5.9182,5.9099,5.9182,119600.0
2010-12-23 14:50:00,7.07,7.08,7.07,7.07,97200.0,5.9099,5.9182,5.9099,5.9099,97200.0
2010-12-23 15:00:00,7.08,7.08,7.07,7.07,114000.0,5.9182,5.9182,5.9099,5.9099,114000.0
2010-12-23 15:10:00,7.08,7.08,7.07,7.07,90800.0,5.9182,5.9182,5.9099,5.9099,90800.0
2010-12-23 15:20:00,7.07,7.08,7.07,7.08,116400.0,5.9099,5.9182,5.9099,5.9182,116400.0
2010-12-23 15:30:00,7.08,7.08,7.07,7.07,109600.0,5.9182,5.9182,5.9099,5.9099,109600.0
2010-12-23 15:40:00,7.08,7.08,7.07,7.08,295600.0,5.9182,5.9182,5.9099,5.9182,295600.0
2010-12-23 15:50:00,7.08,7.09,7.08,7.09,370000.0,5.9182,5.9266,5.9182,5.9266,370000.0
2010-12-27 09:30:00,7.05,7.05,7.0,7.0,137200.0,5.8931,5.8931,5.8513,5.8513,137200.0
2010-12-27 09:40:00,7.0,7.0,6.99,6.99,85600.0,5.8513,5.8513,5.843,5.843,85600.0
2010-12-27 09:50:00,6.99,7.0,6.98,6.99,101600.0,5.843,5.8513,5.8346,5.843,101600.0
2010-12-27 10:00:00,6.99,7.0,6.98,6.98,55600.0,5.843,5.8513,5.8346,5.8346,55600.0
2010-12-27 10:10:00,6.98,7.0,6.98,6.99,42800.0,5.8346,5.8513,5.8346,5.843,42800.0
2010-12-27 10:20:00,7.0,7.0,6.99,6.99,25200.0,5.8513,5.8513,5.843,5.843,25200.0
2010-12-27 10:30:00,6.99,6.99,6.98,6.98,40400.0,5.843,5.843,5.8346,5.8346,40400.0
2010-12-27 10:40:00,6.98,6.98,6.98,6.98,45600.0,5.8346,5.8346,5.8346,5.8346,45600.0
2010-12-27 10:50:00,6.98,6.98,6.98,6.98,58000.0,5.8346,5.8346,5.8346,5.8346,58000.0
2010-12-27 11:00:00,6.98,6.98,6.98,6.98,18000.0,5.8346,5.8346,5.8346,5.8346,18000.0
2010-12-27 11:10:00,6.98,7.0,6.98,6.99,112000.0,5.8346,5.8513,5.8346,5.843,112000.0
2010-12-27 11:20:00,6.99,6.99,6.99,6.99,29600.0,5.843,5.843,5.843,5.843,29600.0
2010-12-27 11:30:00,6.99,6.99,6.98,6.98,40400.0,5.843,5.843,5.8346,5.8346,40400.0
2010-12-27 11:40:00,6.98,6.98,6.98,6.98,41200.0,5.8346,5.8346,5.8346,5.8346,41200.0
2010-12-27 11:50:00,6.98,7.0,6.98,7.0,63600.0,5.8346,5.8513,5.8346,5.8513,63600.0
2010-12-27 12:00:00,7.0,7.0,6.99,7.0,30000.0,5.8513,5.8513,5.843,5.8513,30000.0
2010-12-27 12:10:00,7.0,7.0,7.0,7.0,33200.0,5.8513,5.8513,5.8513,5.8513,33200.0
2010-12-27 12:20:00,7.0,7.0,7.0,7.0,55200.0,5.8513,5.8513,5.8513,5.8513,55200.0
2010-12-27 12:30:00,7.0,7.0,7.0,7.0,70000.0,5.8513,5.8513,5.8513,5.8513,70000.0
2010-12-27 12:40:00,7.0,7.0,7.0,7.0,11600.0,5.8513,5.8513,5.8513,5.8513,11600.0
2010-12-27 12:50:00,7.0,7.0,7.0,7.0,15600.0,5.8513,5.8513,5.8513,5.8513,15600.0
2010-12-27 13:00:00,7.0,7.0,7.0,7.0,87600.0,5.8513,5.8513,5.8513,5.8513,87600.0
2010-12-27 13:10:00,7.0,7.0,7.0,7.0,64800.0,5.8513,5.8513,5.8513,5.8513,64800.0
2010-12-27 13:20:00,7.0,7.01,7.0,7.01,88800.0,5.8513,5.8597,5.8513,5.8597,88800.0
2010-12-27 13:30:00,7.01,7.02,7.01,7.02,55600.0,5.8597,5.8681,5.8597,5.8681,55600.0
2010-12-27 13:40:00,7.02,7.02,7.02,7.02,92800.0,5.8681,5.8681,5.8681,5.8681,92800.0
2010-12-27 13:50:00,7.02,7.02,7.0,7.02,185600.0,5.8681,5.8681,5.8513,5.8681,185600.0
2010-12-27 14:00:00,7.02,7.02,7.01,7.01,100000.0,5.8681,5.8681,5.8597,5.8597,100000.0
2010-12-27 14:10:00,7.01,7.02,7.01,7.02,142000.0,5.8597,5.8681,5.8597,5.8681,142000.0
2010-12-27 14:20:00,7.02,7.02,7.02,7.02,30800.0,5.8681,5.8681,5.8681,5.8681,30800.0
2010-12-27 14:30:00,7.02,7.02,7.01,7.01,155200.0,5.8681,5.8681,5.8597,5.8597,155200.0
2010-12-27 14:40:00,7.01,7.01,7.01,7.01,61200.0,5.8597,5.8597,5.8597,5.8597,61200.0
2010-12-27 14:50:00,7.01,7.01,7.01,7.01,78000.0,5.8597,5.8597,5.8597,5.8597,78000.0
2010-12-27 15:00:00,7.01,7.01,7.01,7.01,67600.0,5.8597,5.8597,5.8597,5.8597,67600.0
2010-12-27 15:10:00,7.01,7.01,7.0,7.0,137600.0,5.8597,5.8597,5.8513,5.8513,137600.0
2010-12-27 15:20:00,7.0,7.01,7.0,7.0,185200.0,5.8513,5.8597,5.8513,5.8513,185200.0
2010-12-27 15:30:00,7.0,7.0,6.97,6.98,304000.0,5.8513,5.8513,5.8263,5.8346,304000.0
2010-12-27 15:40:00,6.97,6.99,6.97,6.99,478000.0,5.8263,5.843,5.8263,5.843,478000.0
2010-12-27 15:50:00,6.98,6.99,6.98,6.98,524000.0,5.8346,5.843,5.8346,5.8346,524000.0
2010-12-28 09:30:00,7.0,7.0,6.96,6.97,116400.0,5.8513,5.8513,5.8179,5.8263,116400.0
2010-12-28 09:40:00,6.97,6.97,6.95,6.95,66400.0,5.8263,5.8263,5.8095,5.8095,66400.0
2010-12-28 09:50:00,6.95,6.96,6.95,6.96,48800.0,5.8095,5.8179,5.8095,5.8179,48800.0
2010-12-28 10:00:00,6.96,6.96,6.94,6.96,96000.0,5.8179,5.8179,5.8012,5.8179,96000.0
2010-12-28 10:10:00,6.96,6.96,6.95,6.96,50800.0,5.8179,5.8179,5.8095,5.8179,50800.0
2010-12-28 10:20:00,6.96,6.98,6.96,6.98,57200.0,5.8179,5.8346,5.8179,5.8346,57200.0
2010-12-28 10:30:00,6.98,6.98,6.98,6.98,18000.0,5.8346,5.8346,5.8346,5.8346,18000.0
2010-12-28 10:40:00,6.98,6.99,6.97,6.97,60400.0,5.8346,5.843,5.8263,5.8263,60400.0
2010-12-28 10:50:00,6.98,6.98,6.97,6.98,64000.0,5.8346,5.8346,5.8263,5.8346,64000.0
2010-12-28 11:00:00,6.98,7.01,6.98,7.0,104000.0,5.8346,5.8597,5.8346,5.8513,104000.0
2010-12-28 11:10:00,7.0,7.01,7.0,7.0,94800.0,5.8513,5.8597,5.8513,5.8513,94800.0
2010-12-28 11:20:00,7.0,7.01,7.0,7.01,39600.0,5.8513,5.8597,5.8513,5.8597,39600.0
2010-12-28 11:30:00,7.01,7.01,7.0,7.0,54800.0,5.8597,5.8597,5.8513,5.8513,54800.0
2010-12-28 11:40:00,7.0,7.01,7.0,7.0,52000.0,5.8513,5.8597,5.8513,5.8513,52000.0
2010-12-28 11:50:00,7.0,7.01,7.0,7.01,38400.0,5.8513,5.8597,5.8513,5.8597,38400.0
2010-12-28 12:00:00,7.01,7.01,7.0,7.01,18000.0,5.8597,5.8597,5.8513,5.8597,18000.0
2010-12-28 12:10:00,7.01,7.01,7.01,7.01,48800.0,5.8597,5.8597,5.8597,5.8597,48800.0
2010-12-28 12:20:00,7.01,7.01,7.01,7.01,13200.0,5.8597,5.8597,5.8597,5.8597,13200.0
2010-12-28 12:30:00,7.01,7.02,7.01,7.02,26800.0,5.8597,5.8681,5.8597,5.8681,26800.0
2010-12-28 12:40:00,7.01,7.01,7.01,7.01,29600.0,5.8597,5.8597,5.8597,5.8597,29600.0
2010-12-28 12:50:00,7.01,7.01,7.0,7.0,26000.0,5.8597,5.8597,5.8513,5.8513,26000.0
2010-12-28 13:00:00,7.0,7.01,7.0,7.01,27200.0,5.8513,5.8597,5.8513,5.8597,27200.0
2010-12-28 13:10:00,7.01,7.01,7.0,7.01,28000.0,5.8597,5.8597,5.8513,5.8597,28000.0
2010-12-28 13:20:00,7.01,7.01,7.0,7.0,140800.0,5.8597,5.8597,5.8513,5.8513,140800.0
2010-12-28 13:30:00,7.0,7.0,7.0,7.0,32400.0,5.8513,5.8513,5.8513,5.8513,32400.0
2010-12-28 13:40:00,7.0,7.01,7.0,7.01,34400.0,5.8513,5.8597,5.8513,5.8597,34400.0
2010-12-28 13:50:00,7.01,7.01,7.0,7.0,18000.0,5.8597,5.8597,5.8513,5.8513,18000.0
2010-12-28 14:00:00,7.0,7.0,7.0,7.0,26800.0,5.8513,5.8513,5.8513,5.8513,26800.0
2010-12-28 14:10:00,7.0,7.0,7.0,7.0,16000.0,5.8513,5.8513,5.8513,5.8513,16000.0
2010-12-28 14:20:00,7.0,7.0,7.0,7.0,24800.0,5.8513,5.8513,5.8513,5.8513,24800.0
2010-12-28 14:30:00,7.0,7.0,6.99,7.0,30000.0,5.8513,5.8513,5.843,5.8513,30000.0
2010-12-28 14:40:00,6.99,7.0,6.99,7.0,38400.0,5.843,5.8513,5.843,5.8513,38400.0
2010-12-28 14:50:00,7.0,7.0,7.0,7.0,134000.0,5.8513,5.8513,5.8513,5.8513,134000.0
2010-12-28 15:00:00,7.01,7.01,7.0,7.0,34400.0,5.8597,5.8597,5.8513,5.8513,34400.0
2010-12-28 15:10:00,7.01,7.01,7.0,7.01,83600.0,5.8597,5.8597,5.8513,5.8597,83600.0
2010-12-28 15:20:00,7.01,7.02,7.01,7.02,93200.0,5.8597,5.8681,5.8597,5.8681,93200.0
2010-12-28 15:30:00,7.02,7.02,7.01,7.02,127200.0,5.8681,5.8681,5.8597,5.8681,127200.0
2010-12-28 15:40:00,7.02,7.02,7.02,7.02,276400.0,5.8681,5.8681,5.8681,5.8681,276400.0
2010-12-28 15:50:00,7.02,7.03,7.02,7.03,262000.0,5.8681,5.8764,5.8681,5.8764,262000.0
2010-12-29 09:30:00,7.03,7.05,7.02,7.02,78400.0,5.8764,5.8931,5.8681,5.8681,78400.0
2010-12-29 09:40:00,7.03,7.03,7.02,7.03,34000.0,5.8764,5.8764,5.8681,5.8764,34000.0
2010-12-29 09:50:00,7.03,7.03,7.02,7.02,82800.0,5.8764,5.8764,5.8681,5.8681,82800.0
2010-12-29 10:00:00,7.03,7.03,7.02,7.02,40000.0,5.8764,5.8764,5.8681,5.8681,40000.0
2010-12-29 10:10:00,7.02,7.03,7.02,7.03,20400.0,5.8681,5.8764,5.8681,5.8764,20400.0
2010-12-29 10:20:00,7.03,7.03,7.02,7.03,25200.0,5.8764,5.8764,5.8681,5.8764,25200.0
2010-12-29 10:30:00,7.02,7.02,7.02,7.02,20000.0,5.8681,5.8681,5.8681,5.8681,20000.0
2010-12-29 10:40:00,7.02,7.02,7.01,7.01,27200.0,5.8681,5.8681,5.8597,5.8597,27200.0
2010-12-29 10:50:00,7.01,7.01,7.01,7.01,18000.0,5.8597,5.8597,5.8597,5.8597,18000.0
2010-12-29 11:00:00,7.01,7.01,7.0,7.0,18000.0,5.8597,5.8597,5.8513,5.8513,18000.0
2010-12-29 11:10:00,7.0,7.0,6.99,6.99,15600.0,5.8513,5.8513,5.843,5.843,15600.0
2010-12-29 11:20:00,6.99,6.99,6.99,6.99,13600.0,5.843,5.843,5.843,5.843,13600.0
2010-12-29 11:30:00,6.99,7.0,6.99,7.0,9200.0,5.843,5.8513,5.843,5.8513,9200.0
2010-12-29 11:40:00,6.99,7.0,6.99,7.0,30000.0,5.843,5.8513,5.843,5.8513,30000.0
2010-12-29 11:50:00,7.0,7.0,7.0,7.0,46800.0,5.8513,5.8513,5.8513,5.8513,46800.0
2010-12-29 12:00:00,7.0,7.0,7.0,7.0,28000.0,5.8513,5.8513,5.8513,5.8513,28000.0
2010-12-29 12:10:00,7.0,7.0,7.0,7.0,88800.0,5.8513,5.8513,5.8513,5.8513,88800.0
2010-12-29 12:20:00,7.0,7.0,7.0,7.0,23600.0,5.8513,5.8513,5.8513,5.8513,23600.0
2010-12-29 12:30:00,7.0,7.0,7.0,7.0,23200.0,5.8513,5.8513,5.8513,5.8513,23200.0
2010-12-29 12:40:00,7.0,7.0,7.0,7.0,41200.0,5.8513,5.8513,5.8513,5.8513,41200.0
2010-12-29 12:50:00,7.0,7.0,7.0,7.0,113200.0,5.8513,5.8513,5.8513,5.8513,113200.0
2010-12-29 13:00:00,7.0,7.01,7.0,7.0,50000.0,5.8513,5.8597,5.8513,5.8513,50000.0
2010-12-29 13:10:00,7.01,7.01,7.01,7.01,12800.0,5.8597,5.8597,5.8597,5.8597,12800.0
2010-12-29 13:20:00,7.01,7.01,7.01,7.01,43600.0,5.8597,5.8597,5.8597,5.8597,43600.0
2010-12-29 13:30:00,7.01,7.02,7.01,7.02,28800.0,5.8597,5.8681,5.8597,5.8681,28800.0
2010-12-29 13:40:00,7.02,7.03,7.02,7.03,86800.0,5.8681,5.8764,5.8681,5.8764,86800.0
2010-12-29 13:50:00,7.03,7.03,7.03,7.03,51600.0,5.8764,5.8764,5.8764,5.8764,51600.0
2010-12-29 14:00:00,7.03,7.03,7.02,7.03,28400.0,5.8764,5.8764,5.8681,5.8764,28400.0
2010-12-29 14:10:00,7.03,7.03,7.02,7.02,6000.0,5.8764,5.8764,5.8681,5.8681,6000.0
2010-12-29 14:20:00,7.02,7.03,7.02,7.03,34000.0,5.8681,5.8764,5.8681,5.8764,34000.0
2010-12-29 14:30:00,7.03,7.03,7.02,7.03,9600.0,5.8764,5.8764,5.8681,5.8764,9600.0
2010-12-29 14:40:00,7.02,7.03,7.02,7.03,105600.0,5.8681,5.8764,5.8681,5.8764,105600.0
2010-12-29 14:50:00,7.03,7.03,7.02,7.03,61200.0,5.8764,5.8764,5.8681,5.8764,61200.0
2010-12-29 15:00:00,7.03,7.04,7.03,7.04,38000.0,5.8764,5.8848,5.8764,5.8848,38000.0
2010-12-29 15:10:00,7.04,7.04,7.03,7.04,21600.0,5.8848,5.8848,5.8764,5.8848,21600.0
2010-12-29 15:20:00,7.03,7.04,7.03,7.04,69600.0,5.8764,5.8848,5.8764,5.8848,69600.0
2010-12-29 15:30:00,7.04,7.04,7.03,7.04,88000.0,5.8848,5.8848,5.8764,5.8848,88000.0
2010-12-29 15:40:00,7.04,7.04,7.03,7.03,110000.0,5.8848,5.8848,5.8764,5.8764,110000.0
2010-12-29 15:50:00,7.03,7.03,7.02,7.03,390000.0,5.8764,5.8764,5.8681,5.8764,390000.0
2010-12-30 09:30:00,7.03,7.03,7.01,7.01,98800.0,5.8764,5.8764,5.8597,5.8597,98800.0
2010-12-30 09:40:00,7.01,7.02,7.0,7.02,160800.0,5.8597,5.8681,5.8513,5.8681,160800.0
2010-12-30 09:50:00,7.03,7.04,7.03,7.03,80400.0,5.8764,5.8848,5.8764,5.8764,80400.0
2010-12-30 10:00:00,7.03,7.04,7.02,7.03,83600.0,5.8764,5.8848,5.8681,5.8764,83600.0
2010-12-30 10:10:00,7.03,7.05,7.03,7.05,70000.0,5.8764,5.8931,5.8764,5.8931,70000.0
2010-12-30 10:20:00,7.05,7.06,7.04,7.06,100800.0,5.8931,5.9015,5.8848,5.9015,100800.0
2010-12-30 10:30:00,7.06,7.07,7.06,7.07,158800.0,5.9015,5.9099,5.9015,5.9099,158800.0
2010-12-30 10:40:00,7.07,7.07,7.05,7.05,81600.0,5.9099,5.9099,5.8931,5.8931,81600.0
2010-12-30 10:50:00,7.05,7.07,7.05,7.06,85600.0,5.8931,5.9099,5.8931,5.9015,85600.0
2010-12-30 11:00:00,7.06,7.06,7.06,7.06,34000.0,5.9015,5.9015,5.9015,5.9015,34000.0
2010-12-30 11:10:00,7.06,7.06,7.04,7.06,58000.0,5.9015,5.9015,5.8848,5.9015,58000.0
2010-12-30 11:20:00,7.06,7.06,7.05,7.05,51200.0,5.9015,5.9015,5.8931,5.8931,51200.0
2010-12-30 11:30:00,7.05,7.05,7.04,7.05,69200.0,5.8931,5.8931,5.8848,5.8931,69200.0
2010-12-30 11:40:00,7.05,7.05,7.05,7.05,25600.0,5.8931,5.8931,5.8931,5.8931,25600.0
2010-12-30 11:50:00,7.05,7.06,7.05,7.06,43600.0,5.8931,5.9015,5.8931,5.9015,43600.0
2010-12-30 12:00:00,7.06,7.06,7.05,7.06,44800.0,5.9015,5.9015,5.8931,5.9015,44800.0
2010-12-30 12:10:00,7.06,7.06,7.06,7.06,34000.0,5.9015,5.9015,5.9015,5.9015,34000.0
2010-12-30 12:20:00,7.06,7.06,7.06,7.06,6400.0,5.9015,5.9015,5.9015,5.9015,6400.0
2010-12-30 12:30:00,7.06,7.06,7.05,7.06,43600.0,5.9015,5.9015,5.8931,5.9015,43600.0
2010-12-30 12:40:00,7.05,7.06,7.05,7.06,13600.0,5.8931,5.9015,5.8931,5.9015,13600.0
2010-12-30 12:50:00,7.05,7.06,7.04,7.04,54800.0,5.8931,5.9015,5.8848,5.8848,54800.0
2010-12-30 13:00:00,7.04,7.04,7.04,7.04,21200.0,5.8848,5.8848,5.8848,5.8848,21200.0
2010-12-30 13:10:00,7.04,7.05,7.04,7.05,37200.0,5.8848,5.8931,5.8848,5.8931,37200.0
2010-12-30 13:20:00,7.05,7.05,7.04,7.05,22800.0,5.8931,5.8931,5.8848,5.8931,22800.0
2010-12-30 13:30:00,7.05,7.05,7.04,7.04,25200.0,5.8931,5.8931,5.8848,5.8848,25200.0
2010-12-30 13:40:00,7.04,7.04,7.04,7.04,17600.0,5.8848,5.8848,5.8848,5.8848,17600.0
2010-12-30 13:50:00,7.04,7.04,7.03,7.04,18000.0,5.8848,5.8848,5.8764,5.8848,18000.0
2010-12-30 14:00:00,7.04,7.04,7.03,7.03,45600.0,5.8848,5.8848,5.8764,5.8764,45600.0
2010-12-30 14:10:00,7.03,7.04,7.03,7.03,54800.0,5.8764,5.8848,5.8764,5.8764,54800.0
2010-12-30 14:20:00,7.03,7.03,7.03,7.03,28400.0,5.8764,5.8764,5.8764,5.8764,28400.0
2010-12-30 14:30:00,7.03,7.03,7.03,7.03,124800.0,5.8764,5.8764,5.8764,5.8764,124800.0
2010-12-30 14:40:00,7.03,7.03,7.03,7.03,16000.0,5.8764,5.8764,5.8764,5.8764,16000.0
2010-12-30 14:50:00,7.03,7.03,7.02,7.03,90800.0,5.8764,5.8764,5.8681,5.8764,90800.0
2010-12-30 15:00:00,7.03,7.03,7.02,7.03,34800.0,5.8764,5.8764,5.8681,5.8764,34800.0
2010-12-30 15:10:00,7.02,7.03,7.02,7.03,100000.0,5.8681,5.8764,5.8681,5.8764,100000.0
2010-12-30 15:20:00,7.03,7.04,7.03,7.04,94800.0,5.8764,5.8848,5.8764,5.8848,94800.0
2010-12-30 15:30:00,7.04,7.04,7.04,7.04,78400.0,5.8848,5.8848,5.8848,5.8848,78400.0
2010-12-30 15:40:00,7.04,7.04,7.03,7.03,214400.0,5.8848,5.8848,5.8764,5.8764,214400.0
2010-12-30 15:50:00,7.04,7.04,7.02,7.02,440400.0,5.8848,5.8848,5.8681,5.8681,440400.0
2010-12-31 09:30:00,7.0,7.02,6.98,6.99,85600.0,5.8513,5.8681,5.8346,5.843,85600.0
2010-12-31 09:40:00,6.99,7.01,6.99,7.01,122400.0,5.843,5.8597,5.843,5.8597,122400.0
2010-12-31 09:50:00,7.01,7.02,7.01,7.01,80000.0,5.8597,5.8681,5.8597,5.8597,80000.0
2010-12-31 10:00:00,7.02,7.03,7.01,7.01,84000.0,5.8681,5.8764,5.8597,5.8597,84000.0
2010-12-31 10:10:00,7.01,7.02,7.01,7.02,60800.0,5.8597,5.8681,5.8597,5.8681,60800.0
2010-12-31 10:20:00,7.02,7.02,7.02,7.02,32800.0,5.8681,5.8681,5.8681,5.8681,32800.0
2010-12-31 10:30:00,7.02,7.03,7.0,7.0,108400.0,5.8681,5.8764,5.8513,5.8513,108400.0
2010-12-31 10:40:00,7.0,7.01,7.0,7.0,85200.0,5.8513,5.8597,5.8513,5.8513,85200.0
2010-12-31 10:50:00,7.0,7.01,7.0,7.01,28800.0,5.8513,5.8597,5.8513,5.8597,28800.0
2010-12-31 11:00:00,7.01,7.01,7.0,7.0,128400.0,5.8597,5.8597,5.8513,5.8513,128400.0
2010-12-31 11:10:00,7.0,7.01,6.99,7.0,48400.0,5.8513,5.8597,5.843,5.8513,48400.0
2010-12-31 11:20:00,7.01,7.01,7.0,7.01,28400.0,5.8597,5.8597,5.8513,5.8597,28400.0
2010-12-31 11:30:00,7.01,7.01,7.0,7.01,84000.0,5.8597,5.8597,5.8513,5.8597,84000.0
2010-12-31 11:40:00,7.01,7.02,7.01,7.02,35600.0,5.8597,5.8681,5.8597,5.8681,35600.0
2010-12-31 11:50:00,7.02,7.03,7.02,7.02,28400.0,5.8681,5.8764,5.8681,5.8681,28400.0
2010-12-31 12:00:00,7.02,7.03,7.02,7.03,62800.0,5.8681,5.8764,5.8681,5.8764,62800.0
2010-12-31 12:10:00,7.03,7.04,7.03,7.04,29600.0,5.8764,5.8848,5.8764,5.8848,29600.0
2010-12-31 12:20:00,7.04,7.04,7.04,7.04,26800.0,5.8848,5.8848,5.8848,5.8848,26800.0
2010-12-31 12:30:00,7.04,7.05,7.04,7.05,24800.0,5.8848,5.8931,5.8848,5.8931,24800.0
2010-12-31 12:40:00,7.05,7.05,7.04,7.04,26400.0,5.8931,5.8931,5.8848,5.8848,26400.0
2010-12-31 12:50:00,7.04,7.04,7.03,7.03,65600.0,5.8848,5.8848,5.8764,5.8764,65600.0
2010-12-31 13:00:00,7.03,7.03,7.03,7.03,56400.0,5.8764,5.8764,5.8764,5.8764,56400.0
2010-12-31 13:10:00,7.03,7.03,7.03,7.03,37600.0,5.8764,5.8764,5.8764,5.8764,37600.0
2010-12-31 13:20:00,7.03,7.03,7.03,7.03,20400.0,5.8764,5.8764,5.8764,5.8764,20400.0
2010-12-31 13:30:00,7.03,7.03,7.03,7.03,41200.0,5.8764,5.8764,5.8764,5.8764,41200.0
2010-12-31 13:40:00,7.03,7.03,7.03,7.03,23600.0,5.8764,5.8764,5.8764,5.8764,23600.0
2010-12-31 13:50:00,7.03,7.03,7.03,7.03,36800.0,5.8764,5.8764,5.8764,5.8764,36800.0
2010-12-31 14:00:00,7.02,7.03,7.02,7.02,55600.0,5.8681,5.8764,5.8681,5.8681,55600.0
2010-12-31 14:10:00,7.02,7.02,7.02,7.02,28000.0,5.8681,5.8681,5.8681,5.8681,28000.0
2010-12-31 14:20:00,7.02,7.02,7.02,7.02,46800.0,5.8681,5.8681,5.8681,5.8681,46800.0
2010-12-31 14:30:00,7.02,7.03,7.02,7.03,48000.0,5.8681,5.8764,5.8681,5.8764,48000.0
2010-12-31 14:40:00,7.03,7.03,7.02,7.02,65600.0,5.8764,5.8764,5.8681,5.8681,65600.0
2010-12-31 14:50:00,7.03,7.03,7.02,7.02,42400.0,5.8764,5.8764,5.8681,5.8681,42400.0
2010-12-31 15:00:00,7.02,7.03,7.02,7.02,108400.0,5.8681,5.8764,5.8681,5.8681,108400.0
2010-12-31 15:10:00,7.02,7.02,7.02,7.02,61600.0,5.8681,5.8681,5.8681,5.8681,61600.0
2010-12-31 15:20:00,7.02,7.03,7.02,7.02,83600.0,5.8681,5.8764,5.8681,5.8681,83600.0
2010-12-31 15:30:00,7.03,7.03,7.02,7.02,94000.0,5.8764,5.8764,5.8681,5.8681,94000.0
2010-12-31 15:40:00,7.03,7.03,7.0,7.0,148800.0,5.8764,5.8764,5.8513,5.8513,148800.0
2010-12-31 15:50:00,7.0,7.01,6.99,6.99,632000.0,5.8513,5.8597,5.843,5.843,632000.0
2011-01-03 09:30:00,7.05,7.05,7.01,7.01,76000.0,5.8931,5.8931,5.8597,5.8597,76000.0
2011-01-03 09:40:00,7.01,7.01,7.0,7.0,111200.0,5.8597,5.8597,5.8513,5.8513,111200.0
2011-01-03 09:50:00,7.0,7.0,6.98,6.99,170400.0,5.8513,5.8513,5.8346,5.843,170400.0
2011-01-03 10:00:00,6.99,7.01,6.98,7.01,114800.0,5.843,5.8597,5.8346,5.8597,114800.0
2011-01-03 10:10:00,7.01,7.03,7.01,7.03,118000.0,5.8597,5.8764,5.8597,5.8764,118000.0
2011-01-03 10:20:00,7.03,7.05,7.03,7.04,66400.0,5.8764,5.8931,5.8764,5.8848,66400.0
2011-01-03 10:30:00,7.04,7.04,7.02,7.02,93200.0,5.8848,5.8848,5.8681,5.8681,93200.0
2011-01-03 10:40:00,7.02,7.03,7.02,7.02,62400.0,5.8681,5.8764,5.8681,5.8681,62400.0
2011-01-03 10:50:00,7.02,7.02,7.01,7.01,60000.0,5.8681,5.8681,5.8597,5.8597,60000.0
2011-01-03 11:00:00,7.01,7.02,7.0,7.02,80000.0,5.8597,5.8681,5.8513,5.8681,80000.0
2011-01-03 11:10:00,7.02,7.03,7.01,7.03,128800.0,5.8681,5.8764,5.8597,5.8764,128800.0
2011-01-03 11:20:00,7.03,7.03,7.02,7.03,97200.0,5.8764,5.8764,5.8681,5.8764,97200.0
2011-01-03 11:30:00,7.03,7.03,7.01,7.02,46400.0,5.8764,5.8764,5.8597,5.8681,46400.0
2011-01-03 11:40:00,7.02,7.02,7.01,7.02,43600.0,5.8681,5.8681,5.8597,5.8681,43600.0
2011-01-03 11:50:00,7.02,7.02,7.01,7.01,73600.0,5.8681,5.8681,5.8597,5.8597,73600.0
2011-01-03 12:00:00,7.02,7.02,7.01,7.02,72800.0,5.8681,5.8681,5.8597,5.8681,72800.0
2011-01-03 12:10:00,7.02,7.02,7.01,7.01,57200.0,5.8681,5.8681,5.8597,5.8597,57200.0
2011-01-03 12:20:00,7.02,7.02,7.01,7.01,62000.0,5.8681,5.8681,5.8597,5.8597,62000.0
2011-01-03 12:30:00,7.01,7.02,7.01,7.02,29600.0,5.8597,5.8681,5.8597,5.8681,29600.0
2011-01-03 12:40:00,7.02,7.02,7.02,7.02,22800.0,5.8681,5.8681,5.8681,5.8681,22800.0
2011-01-03 12:50:00,7.02,7.02,7.0,7.0,59200.0,5.8681,5.8681,5.8513,5.8513,59200.0
2011-01-03 13:00:00,7.0,7.01,7.0,7.01,54800.0,5.8513,5.8597,5.8513,5.8597,54800.0
2011-01-03 13:10:00,7.01,7.01,7.01,7.01,32400.0,5.8597,5.8597,5.8597,5.8597,32400.0
2011-01-03 13:20:00,7.01,7.01,6.99,7.0,60000.0,5.8597,5.8597,5.843,5.8513,60000.0
2011-01-03 13:30:00,7.0,7.0,6.98,6.99,72400.0,5.8513,5.8513,5.8346,5.843,72400.0
2011-01-03 13:40:00,6.99,6.99,6.97,6.97,78400.0,5.843,5.843,5.8263,5.8263,78400.0
2011-01-03 13:50:00,6.97,6.97,6.96,6.96,42400.0,5.8263,5.8263,5.8179,5.8179,42400.0
2011-01-03 14:00:00,6.96,6.97,6.96,6.97,94000.0,5.8179,5.8263,5.8179,5.8263,94000.0
2011-01-03 14:10:00,6.97,6.97,6.96,6.96,58000.0,5.8263,5.8263,5.8179,5.8179,58000.0
2011-01-03 14:20:00,6.96,6.96,6.96,6.96,52400.0,5.8179,5.8179,5.8179,5.8179,52400.0
2011-01-03 14:30:00,6.96,6.97,6.96,6.97,96400.0,5.8179,5.8263,5.8179,5.8263,96400.0
2011-01-03 14:40:00,6.97,6.97,6.96,6.96,73600.0,5.8263,5.8263,5.8179,5.8179,73600.0
2011-01-03 14:50:00,6.97,6.97,6.96,6.96,92000.0,5.8263,5.8263,5.8179,5.8179,92000.0
2011-01-03 15:00:00,6.96,6.98,6.96,6.97,138000.0,5.8179,5.8346,5.8179,5.8263,138000.0
2011-01-03 15:10:00,6.97,6.98,6.97,6.98,163600.0,5.8263,5.8346,5.8263,5.8346,163600.0
2011-01-03 15:20:00,6.98,7.0,6.98,6.99,161600.0,5.8346,5.8513,5.8346,5.843,161600.0
2011-01-03 15:30:00,6.99,6.99,6.99,6.99,135200.0,5.843,5.843,5.843,5.843,135200.0
2011-01-03 15:40:00,6.99,7.0,6.99,7.0,251600.0,5.843,5.8513,5.843,5.8513,251600.0
2011-01-03 15:50:00,7.0,7.0,6.99,7.0,418800.0,5.8513,5.8513,5.843,5.8513,418800.0
2011-01-04 09:30:00,7.02,7.03,6.99,6.99,106800.0,5.8681,5.8764,5.843,5.843,106800.0
2011-01-04 09:40:00,6.99,7.01,6.99,7.0,65200.0,5.843,5.8597,5.843,5.8513,65200.0
2011-01-04 09:50:00,6.99,6.99,6.98,6.99,46400.0,5.843,5.843,5.8346,5.843,46400.0
2011-01-04 10:00:00,6.99,6.99,6.96,6.96,92800.0,5.843,5.843,5.8179,5.8179,92800.0
2011-01-04 10:10:00,6.96,6.97,6.94,6.97,83200.0,5.8179,5.8263,5.8012,5.8263,83200.0
2011-01-04 10:20:00,6.96,6.97,6.95,6.95,54400.0,5.8179,5.8263,5.8095,5.8095,54400.0
2011-01-04 10:30:00,6.95,6.95,6.93,6.93,112000.0,5.8095,5.8095,5.7928,5.7928,112000.0
2011-01-04 10:40:00,6.93,6.95,6.93,6.93,218800.0,5.7928,5.8095,5.7928,5.7928,218800.0
2011-01-04 10:50:00,6.93,6.93,6.91,6.91,131200.0,5.7928,5.7928,5.7761,5.7761,131200.0
2011-01-04 11:00:00,6.92,6.93,6.9,6.9,259600.0,5.7845,5.7928,5.7678,5.7678,259600.0
2011-01-04 11:10:00,6.9,6.92,6.9,6.92,220000.0,5.7678,5.7845,5.7678,5.7845,220000.0
2011-01-04 11:20:00,6.92,6.94,6.92,6.93,80000.0,5.7845,5.8012,5.7845,5.7928,80000.0
2011-01-04 11:30:00,6.93,6.94,6.92,6.94,164800.0,5.7928,5.8012,5.7845,5.8012,164800.0
2011-01-04 11:40:00,6.94,6.94,6.93,6.94,73200.0,5.8012,5.8012,5.7928,5.8012,73200.0
2011-01-04 11:50:00,6.94,6.94,6.93,6.93,225600.0,5.8012,5.8012,5.7928,5.7928,225600.0
2011-01-04 12:00:00,6.93,6.94,6.91,6.92,124400.0,5.7928,5.8012,5.7761,5.7845,124400.0
2011-01-04 12:10:00,6.92,6.93,6.91,6.93,53200.0,5.7845,5.7928,5.7761,5.7928,53200.0
2011-01-04 12:20:00,6.93,6.94,6.93,6.94,105600.0,5.7928,5.8012,5.7928,5.8012,105600.0
2011-01-04 12:30:00,6.93,6.93,6.92,6.92,64400.0,5.7928,5.7928,5.7845,5.7845,64400.0
2011-01-04 12:40:00,6.92,6.92,6.91,6.91,122800.0,5.7845,5.7845,5.7761,5.7761,122800.0
2011-01-04 12:50:00,6.91,6.91,6.91,6.91,158400.0,5.7761,5.7761,5.7761,5.7761,158400.0
2011-01-04 13:00:00,6.91,6.91,6.9,6.9,75600.0,5.7761,5.7761,5.7678,5.7678,75600.0
2011-01-04 13:10:00,6.9,6.92,6.9,6.91,118800.0,5.7678,5.7845,5.7678,5.7761,118800.0
2011-01-04 13:20:00,6.91,6.91,6.91,6.91,16400.0,5.7761,5.7761,5.7761,5.7761,16400.0
2011-01-04 13:30:00,6.91,6.91,6.9,6.9,79600.0,5.7761,5.7761,5.7678,5.7678,79600.0
2011-01-04 13:40:00,6.9,6.9,6.9,6.9,120000.0,5.7678,5.7678,5.7678,5.7678,120000.0
2011-01-04 13:50:00,6.9,6.9,6.9,6.9,38800.0,5.7678,5.7678,5.7678,5.7678,38800.0
2011-01-04 14:00:00,6.9,6.91,6.9,6.91,74400.0,5.7678,5.7761,5.7678,5.7761,74400.0
2011-01-04 14:10:00,6.91,6.91,6.9,6.9,210800.0,5.7761,5.7761,5.7678,5.7678,210800.0
2011-01-04 14:20:00,6.91,6.91,6.91,6.91,50400.0,5.7761,5.7761,5.7761,5.7761,50400.0
2011-01-04 14:30:00,6.91,6.91,6.91,6.91,36000.0,5.7761,5.7761,5.7761,5.7761,36000.0
2011-01-04 14:40:00,6.91,6.92,6.91,6.91,78400.0,5.7761,5.7845,5.7761,5.7761,78400.0
2011-01-04 14:50:00,6.91,6.91,6.9,6.9,61200.0,5.7761,5.7761,5.7678,5.7678,61200.0
2011-01-04 15:00:00,6.89,6.91,6.89,6.9,93600.0,5.7594,5.7761,5.7594,5.7678,93600.0
2011-01-04 15:10:00,6.9,6.9,6.9,6.9,64000.0,5.7678,5.7678,5.7678,5.7678,64000.0
2011-01-04 15:20:00,6.9,6.92,6.9,6.91,294000.0,5.7678,5.7845,5.7678,5.7761,294000.0
2011-01-04 15:30:00,6.91,6.92,6.91,6.92,225200.0,5.7761,5.7845,5.7761,5.7845,225200.0
2011-01-04 15:40:00,6.92,6.92,6.9,6.91,342800.0,5.7845,5.7845,5.7678,5.7761,342800.0
2011-01-04 15:50:00,6.91,6.92,6.91,6.92,657200.0,5.7761,5.7845,5.7761,5.7845,657200.0
2011-01-05 09:30:00,6.88,7.12,6.88,7.1,626800.0,5.751,5.9517,5.751,5.9349,626800.0
2011-01-05 09:40:00,7.11,7.13,7.06,7.06,526400.0,5.9433,5.96,5.9015,5.9015,526400.0
2011-01-05 09:50:00,7.06,7.06,7.03,7.04,190400.0,5.9015,5.9015,5.8764,5.8848,190400.0
2011-01-05 10:00:00,7.04,7.05,7.02,7.04,131200.0,5.8848,5.8931,5.8681,5.8848,131200.0
2011-01-05 10:10:00,7.03,7.04,7.02,7.03,228800.0,5.8764,5.8848,5.8681,5.8764,228800.0
2011-01-05 10:20:00,7.03,7.03,7.01,7.03,202800.0,5.8764,5.8764,5.8597,5.8764,202800.0
2011-01-05 10:30:00,7.03,7.04,7.02,7.04,133200.0,5.8764,5.8848,5.8681,5.8848,133200.0
2011-01-05 10:40:00,7.04,7.05,7.04,7.05,210000.0,5.8848,5.8931,5.8848,5.8931,210000.0
2011-01-05 10:50:00,7.05,7.05,7.04,7.05,129600.0,5.8931,5.8931,5.8848,5.8931,129600.0
2011-01-05 11:00:00,7.05,7.05,7.03,7.05,80800.0,5.8931,5.8931,5.8764,5.8931,80800.0
2011-01-05 11:10:00,7.04,7.05,7.04,7.05,39200.0,5.8848,5.8931,5.8848,5.8931,39200.0
2011-01-05 11:20:00,7.05,7.05,7.05,7.05,36000.0,5.8931,5.8931,5.8931,5.8931,36000.0
2011-01-05 11:30:00,7.05,7.05,7.05,7.05,81200.0,5.8931,5.8931,5.8931,5.8931,81200.0
2011-01-05 11:40:00,7.05,7.05,7.04,7.04,83600.0,5.8931,5.8931,5.8848,5.8848,83600.0
2011-01-05 11:50:00,7.04,7.04,7.03,7.03,27600.0,5.8848,5.8848,5.8764,5.8764,27600.0
2011-01-05 12:00:00,7.03,7.04,7.03,7.04,13200.0,5.8764,5.8848,5.8764,5.8848,13200.0
2011-01-05 12:10:00,7.03,7.03,7.01,7.02,61600.0,5.8764,5.8764,5.8597,5.8681,61600.0
2011-01-05 12:20:00,7.02,7.02,7.01,7.02,54000.0,5.8681,5.8681,5.8597,5.8681,54000.0
2011-01-05 12:30:00,7.02,7.03,7.02,7.02,62000.0,5.8681,5.8764,5.8681,5.8681,62000.0
2011-01-05 12:40:00,7.02,7.02,7.01,7.01,19200.0,5.8681,5.8681,5.8597,5.8597,19200.0
2011-01-05 12:50:00,7.01,7.01,7.0,7.0,16800.0,5.8597,5.8597,5.8513,5.8513,16800.0
2011-01-05 13:00:00,7.0,7.0,6.99,7.0,27200.0,5.8513,5.8513,5.843,5.8513,27200.0
2011-01-05 13:10:00,7.0,7.0,6.98,6.98,72000.0,5.8513,5.8513,5.8346,5.8346,72000.0
2011-01-05 13:20:00,6.98,6.98,6.97,6.98,86400.0,5.8346,5.8346,5.8263,5.8346,86400.0
2011-01-05 13:30:00,6.98,6.99,6.97,6.99,16400.0,5.8346,5.843,5.8263,5.843,16400.0
2011-01-05 13:40:00,6.99,6.99,6.98,6.99,26000.0,5.843,5.843,5.8346,5.843,26000.0
2011-01-05 13:50:00,6.99,6.99,6.99,6.99,19600.0,5.843,5.843,5.843,5.843,19600.0
2011-01-05 14:00:00,6.99,6.99,6.99,6.99,57200.0,5.843,5.843,5.843,5.843,57200.0
2011-01-05 14:10:00,6.99,6.99,6.99,6.99,15600.0,5.843,5.843,5.843,5.843,15600.0
2011-01-05 14:20:00,6.99,7.0,6.99,6.99,54400.0,5.843,5.8513,5.843,5.843,54400.0
2011-01-05 14:30:00,7.0,7.0,6.99,7.0,16000.0,5.8513,5.8513,5.843,5.8513,16000.0
2011-01-05 14:40:00,7.0,7.0,6.99,6.99,24800.0,5.8513,5.8513,5.843,5.843,24800.0
2011-01-05 14:50:00,7.0,7.0,6.99,7.0,58800.0,5.8513,5.8513,5.843,5.8513,58800.0
2011-01-05 15:00:00,7.0,7.0,7.0,7.0,162800.0,5.8513,5.8513,5.8513,5.8513,162800.0
2011-01-05 15:10:00,7.0,7.0,6.99,7.0,68000.0,5.8513,5.8513,5.843,5.8513,68000.0
2011-01-05 15:20:00,7.0,7.0,6.99,7.0,39600.0,5.8513,5.8513,5.843,5.8513,39600.0
2011-01-05 15:30:00,7.0,7.0,6.99,7.0,50400.0,5.8513,5.8513,5.843,5.8513,50400.0
2011-01-05 15:40:00,7.0,7.0,6.99,7.0,207600.0,5.8513,5.8513,5.843,5.8513,207600.0
2011-01-05 15:50:00,7.0,7.0,7.0,7.0,299200.0,5.8513,5.8513,5.8513,5.8513,299200.0
2011-01-06 09:30:00,7.0,7.01,6.97,6.99,71200.0,5.8513,5.8597,5.8263,5.843,71200.0
2011-01-06 09:40:00,6.98,6.99,6.97,6.98,42000.0,5.8346,5.843,5.8263,5.8346,42000.0
2011-01-06 09:50:00,6.98,6.98,6.96,6.96,24800.0,5.8346,5.8346,5.8179,5.8179,24800.0
2011-01-06 10:00:00,6.96,6.97,6.96,6.97,70800.0,5.8179,5.8263,5.8179,5.8263,70800.0
2011-01-06 10:10:00,6.97,6.98,6.97,6.97,29200.0,5.8263,5.8346,5.8263,5.8263,29200.0
2011-01-06 10:20:00,6.97,6.97,6.96,6.97,60000.0,5.8263,5.8263,5.8179,5.8263,60000.0
2011-01-06 10:30:00,6.97,6.97,6.97,6.97,28400.0,5.8263,5.8263,5.8263,5.8263,28400.0
2011-01-06 10:40:00,6.97,6.97,6.96,6.96,75600.0,5.8263,5.8263,5.8179,5.8179,75600.0
2011-01-06 10:50:00,6.97,6.97,6.96,6.96,50800.0,5.8263,5.8263,5.8179,5.8179,50800.0
2011-01-06 11:00:00,6.96,6.96,6.93,6.94,76800.0,5.8179,5.8179,5.7928,5.8012,76800.0
2011-01-06 11:10:00,6.94,6.96,6.93,6.96,126800.0,5.8012,5.8179,5.7928,5.8179,126800.0
2011-01-06 11:20:00,6.96,6.96,6.94,6.95,110800.0,5.8179,5.8179,5.8012,5.8095,110800.0
2011-01-06 11:30:00,6.96,6.97,6.96,6.96,56400.0,5.8179,5.8263,5.8179,5.8179,56400.0
2011-01-06 11:40:00,6.96,6.97,6.96,6.97,166000.0,5.8179,5.8263,5.8179,5.8263,166000.0
2011-01-06 11:50:00,6.97,6.99,6.96,6.99,232000.0,5.8263,5.843,5.8179,5.843,232000.0
2011-01-06 12:00:00,6.98,6.99,6.96,6.96,100800.0,5.8346,5.843,5.8179,5.8179,100800.0
2011-01-06 12:10:00,6.97,6.97,6.97,6.97,22400.0,5.8263,5.8263,5.8263,5.8263,22400.0
2011-01-06 12:20:00,6.97,6.98,6.97,6.98,22400.0,5.8263,5.8346,5.8263,5.8346,22400.0
2011-01-06 12:30:00,6.98,6.98,6.97,6.97,68400.0,5.8346,5.8346,5.8263,5.8263,68400.0
2011-01-06 12:40:00,6.98,6.99,6.97,6.99,542800.0,5.8346,5.843,5.8263,5.843,542800.0
2011-01-06 12:50:00,6.99,7.0,6.99,6.99,77200.0,5.843,5.8513,5.843,5.843,77200.0
2011-01-06 13:00:00,7.0,7.0,6.99,7.0,77200.0,5.8513,5.8513,5.843,5.8513,77200.0
2011-01-06 13:10:00,7.0,7.0,6.99,6.99,40800.0,5.8513,5.8513,5.843,5.843,40800.0
2011-01-06 13:20:00,6.99,6.99,6.98,6.99,60800.0,5.843,5.843,5.8346,5.843,60800.0
2011-01-06 13:30:00,6.99,6.99,6.98,6.98,60000.0,5.843,5.843,5.8346,5.8346,60000.0
2011-01-06 13:40:00,6.99,6.99,6.98,6.99,53600.0,5.843,5.843,5.8346,5.843,53600.0
2011-01-06 13:50:00,6.99,6.99,6.98,6.98,66400.0,5.843,5.843,5.8346,5.8346,66400.0
2011-01-06 14:00:00,6.98,6.99,6.98,6.99,192400.0,5.8346,5.843,5.8346,5.843,192400.0
2011-01-06 14:10:00,6.99,6.99,6.98,6.99,32000.0,5.843,5.843,5.8346,5.843,32000.0
2011-01-06 14:20:00,6.99,7.0,6.99,7.0,114800.0,5.843,5.8513,5.843,5.8513,114800.0
2011-01-06 14:30:00,7.0,7.0,7.0,7.0,96000.0,5.8513,5.8513,5.8513,5.8513,96000.0
2011-01-06 14:40:00,7.0,7.0,6.98,6.98,84400.0,5.8513,5.8513,5.8346,5.8346,84400.0
2011-01-06 14:50:00,6.98,6.98,6.97,6.97,127600.0,5.8346,5.8346,5.8263,5.8263,127600.0
2011-01-06 15:00:00,6.97,6.98,6.97,6.98,56400.0,5.8263,5.8346,5.8263,5.8346,56400.0
2011-01-06 15:10:00,6.98,6.99,6.98,6.98,116800.0,5.8346,5.843,5.8346,5.8346,116800.0
2011-01-06 15:20:00,6.98,6.99,6.98,6.99,151200.0,5.8346,5.843,5.8346,5.843,151200.0
2011-01-06 15:30:00,6.99,7.0,6.98,7.0,176000.0,5.843,5.8513,5.8346,5.8513,176000.0
2011-01-06 15:40:00,7.0,7.0,6.98,6.99,285600.0,5.8513,5.8513,5.8346,5.843,285600.0
2011-01-06 15:50:00,6.99,7.0,6.98,6.99,752400.0,5.843,5.8513,5.8346,5.843,752400.0
2011-01-07 09:30:00,7.01,7.02,6.98,7.0,28400.0,5.8597,5.8681,5.8346,5.8513,28400.0
2011-01-07 09:40:00,6.99,7.0,6.97,6.98,56800.0,5.843,5.8513,5.8263,5.8346,56800.0
2011-01-07 09:50:00,6.98,6.99,6.98,6.98,16800.0,5.8346,5.843,5.8346,5.8346,16800.0
2011-01-07 10:00:00,6.98,7.0,6.98,6.99,58800.0,5.8346,5.8513,5.8346,5.843,58800.0
2011-01-07 10:10:00,6.99,7.0,6.99,7.0,170400.0,5.843,5.8513,5.843,5.8513,170400.0
2011-01-07 10:20:00,7.0,7.01,7.0,7.0,451600.0,5.8513,5.8597,5.8513,5.8513,451600.0
2011-01-07 10:30:00,7.0,7.01,6.99,6.99,43200.0,5.8513,5.8597,5.843,5.843,43200.0
2011-01-07 10:40:00,6.99,6.99,6.97,6.98,28400.0,5.843,5.843,5.8263,5.8346,28400.0
2011-01-07 10:50:00,6.97,6.97,6.96,6.96,58000.0,5.8263,5.8263,5.8179,5.8179,58000.0
2011-01-07 11:00:00,6.96,6.97,6.96,6.96,43600.0,5.8179,5.8263,5.8179,5.8179,43600.0
2011-01-07 11:10:00,6.96,6.97,6.95,6.96,36400.0,5.8179,5.8263,5.8095,5.8179,36400.0
2011-01-07 11:20:00,6.96,6.96,6.93,6.93,48000.0,5.8179,5.8179,5.7928,5.7928,48000.0
2011-01-07 11:30:00,6.93,6.94,6.92,6.93,64800.0,5.7928,5.8012,5.7845,5.7928,64800.0
2011-01-07 11:40:00,6.93,6.95,6.93,6.94,44400.0,5.7928,5.8095,5.7928,5.8012,44400.0
2011-01-07 11:50:00,6.95,6.95,6.93,6.94,52800.0,5.8095,5.8095,5.7928,5.8012,52800.0
2011-01-07 12:00:00,6.95,6.95,6.94,6.94,15200.0,5.8095,5.8095,5.8012,5.8012,15200.0
2011-01-07 12:10:00,6.94,6.95,6.94,6.95,29600.0,5.8012,5.8095,5.8012,5.8095,29600.0
2011-01-07 12:20:00,6.95,6.95,6.94,6.94,78400.0,5.8095,5.8095,5.8012,5.8012,78400.0
2011-01-07 12:30:00,6.94,6.94,6.93,6.93,67600.0,5.8012,5.8012,5.7928,5.7928,67600.0
2011-01-07 12:40:00,6.93,6.94,6.93,6.93,48800.0,5.7928,5.8012,5.7928,5.7928,48800.0
2011-01-07 12:50:00,6.93,6.93,6.91,6.93,72800.0,5.7928,5.7928,5.7761,5.7928,72800.0
2011-01-07 13:00:00,6.94,6.94,6.93,6.93,28000.0,5.8012,5.8012,5.7928,5.7928,28000.0
2011-01-07 13:10:00,6.93,6.95,6.93,6.95,80400.0,5.7928,5.8095,5.7928,5.8095,80400.0
2011-01-07 13:20:00,6.95,6.95,6.93,6.93,33600.0,5.8095,5.8095,5.7928,5.7928,33600.0
2011-01-07 13:30:00,6.94,6.95,6.93,6.95,45200.0,5.8012,5.8095,5.7928,5.8095,45200.0
2011-01-07 13:40:00,6.95,6.95,6.95,6.95,33600.0,5.8095,5.8095,5.8095,5.8095,33600.0
2011-01-07 13:50:00,6.95,6.95,6.93,6.93,23600.0,5.8095,5.8095,5.7928,5.7928,23600.0
2011-01-07 14:00:00,6.93,6.93,6.93,6.93,36800.0,5.7928,5.7928,5.7928,5.7928,36800.0
2011-01-07 14:10:00,6.93,6.93,6.93,6.93,25600.0,5.7928,5.7928,5.7928,5.7928,25600.0
2011-01-07 14:20:00,6.93,6.95,6.93,6.95,128400.0,5.7928,5.8095,5.7928,5.8095,128400.0
2011-01-07 14:30:00,6.95,6.95,6.94,6.95,40400.0,5.8095,5.8095,5.8012,5.8095,40400.0
2011-01-07 14:40:00,6.95,6.95,6.94,6.94,48800.0,5.8095,5.8095,5.8012,5.8012,48800.0
2011-01-07 14:50:00,6.94,6.95,6.94,6.95,69600.0,5.8012,5.8095,5.8012,5.8095,69600.0
2011-01-07 15:00:00,6.95,6.96,6.95,6.96,62800.0,5.8095,5.8179,5.8095,5.8179,62800.0
2011-01-07 15:10:00,6.96,6.97,6.95,6.97,165600.0,5.8179,5.8263,5.8095,5.8263,165600.0
2011-01-07 15:20:00,6.97,6.98,6.97,6.97,86800.0,5.8263,5.8346,5.8263,5.8263,86800.0
2011-01-07 15:30:00,6.97,6.98,6.96,6.97,187600.0,5.8263,5.8346,5.8179,5.8263,187600.0
2011-01-07 15:40:00,6.97,6.98,6.97,6.98,154400.0,5.8263,5.8346,5.8263,5.8346,154400.0
2011-01-07 15:50:00,6.98,6.98,6.97,6.98,204400.0,5.8346,5.8346,5.8263,5.8346,204400.0
2011-01-10 09:30:00,6.96,6.97,6.93,6.97,171600.0,5.8179,5.8263,5.7928,5.8263,171600.0
2011-01-10 09:40:00,6.97,7.0,6.97,6.99,176400.0,5.8263,5.8513,5.8263,5.843,176400.0
2011-01-10 09:50:00,6.99,6.99,6.96,6.97,164400.0,5.843,5.843,5.8179,5.8263,164400.0
2011-01-10 10:00:00,6.96,6.98,6.96,6.98,128000.0,5.8179,5.8346,5.8179,5.8346,128000.0
2011-01-10 10:10:00,6.98,7.0,6.98,6.98,96000.0,5.8346,5.8513,5.8346,5.8346,96000.0
2011-01-10 10:20:00,6.98,7.0,6.97,6.99,129200.0,5.8346,5.8513,5.8263,5.843,129200.0
2011-01-10 10:30:00,6.99,6.99,6.97,6.97,92800.0,5.843,5.843,5.8263,5.8263,92800.0
2011-01-10 10:40:00,6.97,6.98,6.97,6.97,64000.0,5.8263,5.8346,5.8263,5.8263,64000.0
2011-01-10 10:50:00,6.97,6.97,6.96,6.97,110800.0,5.8263,5.8263,5.8179,5.8263,110800.0
2011-01-10 11:00:00,6.97,6.97,6.96,6.96,91600.0,5.8263,5.8263,5.8179,5.8179,91600.0
2011-01-10 11:10:00,6.96,6.97,6.96,6.97,64400.0,5.8179,5.8263,5.8179,5.8263,64400.0
2011-01-10 11:20:00,6.97,6.99,6.96,6.98,64800.0,5.8263,5.843,5.8179,5.8346,64800.0
2011-01-10 11:30:00,6.98,6.99,6.98,6.98,33200.0,5.8346,5.843,5.8346,5.8346,33200.0
2011-01-10 11:40:00,6.97,6.98,6.97,6.98,56000.0,5.8263,5.8346,5.8263,5.8346,56000.0
2011-01-10 11:50:00,6.98,6.98,6.97,6.98,40800.0,5.8346,5.8346,5.8263,5.8346,40800.0
2011-01-10 12:00:00,6.98,6.98,6.97,6.97,20800.0,5.8346,5.8346,5.8263,5.8263,20800.0
2011-01-10 12:10:00,6.98,6.98,6.97,6.98,112000.0,5.8346,5.8346,5.8263,5.8346,112000.0
2011-01-10 12:20:00,6.98,6.99,6.97,6.99,73200.0,5.8346,5.843,5.8263,5.843,73200.0
2011-01-10 12:30:00,6.99,6.99,6.97,6.98,47600.0,5.843,5.843,5.8263,5.8346,47600.0
2011-01-10 12:40:00,6.98,6.98,6.97,6.98,40800.0,5.8346,5.8346,5.8263,5.8346,40800.0
2011-01-10 12:50:00,6.98,6.98,6.97,6.97,16400.0,5.8346,5.8346,5.8263,5.8263,16400.0
2011-01-10 13:00:00,6.98,6.98,6.97,6.98,20400.0,5.8346,5.8346,5.8263,5.8346,20400.0
2011-01-10 13:10:00,6.98,6.98,6.97,6.98,51600.0,5.8346,5.8346,5.8263,5.8346,51600.0
2011-01-10 13:20:00,6.98,6.99,6.98,6.98,76400.0,5.8346,5.843,5.8346,5.8346,76400.0
2011-01-10 13:30:00,6.99,6.99,6.98,6.99,34800.0,5.843,5.843,5.8346,5.843,34800.0
2011-01-10 13:40:00,6.99,6.99,6.98,6.99,58000.0,5.843,5.843,5.8346,5.843,58000.0
2011-01-10 13:50:00,6.99,6.99,6.99,6.99,84400.0,5.843,5.843,5.843,5.843,84400.0
2011-01-10 14:00:00,6.99,6.99,6.98,6.99,56400.0,5.843,5.843,5.8346,5.843,56400.0
2011-01-10 14:10:00,6.99,6.99,6.98,6.99,55200.0,5.843,5.843,5.8346,5.843,55200.0
2011-01-10 14:20:00,6.99,6.99,6.98,6.99,46800.0,5.843,5.843,5.8346,5.843,46800.0
2011-01-10 14:30:00,6.99,7.0,6.99,7.0,66800.0,5.843,5.8513,5.843,5.8513,66800.0
2011-01-10 14:40:00,7.0,7.0,7.0,7.0,340800.0,5.8513,5.8513,5.8513,5.8513,340800.0
2011-01-10 14:50:00,6.99,7.0,6.99,7.0,229600.0,5.843,5.8513,5.843,5.8513,229600.0
2011-01-10 15:00:00,7.0,7.02,7.0,7.02,100400.0,5.8513,5.8681,5.8513,5.8681,100400.0
2011-01-10 15:10:00,7.02,7.03,7.02,7.02,98400.0,5.8681,5.8764,5.8681,5.8681,98400.0
2011-01-10 15:20:00,7.02,7.03,7.02,7.03,106000.0,5.8681,5.8764,5.8681,5.8764,106000.0
2011-01-10 15:30:00,7.03,7.03,7.02,7.03,261600.0,5.8764,5.8764,5.8681,5.8764,261600.0
2011-01-10 15:40:00,7.03,7.03,7.02,7.02,332800.0,5.8764,5.8764,5.8681,5.8681,332800.0
2011-01-10 15:50:00,7.02,7.02,7.01,7.02,634400.0,5.8681,5.8681,5.8597,5.8681,634400.0
2011-01-11 09:30:00,7.04,7.07,7.04,7.06,114400.0,5.8848,5.9099,5.8848,5.9015,114400.0
2011-01-11 09:40:00,7.06,7.06,7.05,7.06,72800.0,5.9015,5.9015,5.8931,5.9015,72800.0
2011-01-11 09:50:00,7.06,7.06,7.03,7.04,109600.0,5.9015,5.9015,5.8764,5.8848,109600.0
2011-01-11 10:00:00,7.03,7.05,7.03,7.04,105600.0,5.8764,5.8931,5.8764,5.8848,105600.0
2011-01-11 10:10:00,7.04,7.04,7.02,7.03,82000.0,5.8848,5.8848,5.8681,5.8764,82000.0
2011-01-11 10:20:00,7.03,7.05,7.03,7.05,65600.0,5.8764,5.8931,5.8764,5.8931,65600.0
2011-01-11 10:30:00,7.05,7.05,7.04,7.04,60400.0,5.8931,5.8931,5.8848,5.8848,60400.0
2011-01-11 10:40:00,7.04,7.04,7.04,7.04,43600.0,5.8848,5.8848,5.8848,5.8848,43600.0
2011-01-11 10:50:00,7.04,7.05,7.04,7.05,50800.0,5.8848,5.8931,5.8848,5.8931,50800.0
2011-01-11 11:00:00,7.05,7.06,7.04,7.06,76800.0,5.8931,5.9015,5.8848,5.9015,76800.0
2011-01-11 11:10:00,7.05,7.06,7.04,7.04,35200.0,5.8931,5.9015,5.8848,5.8848,35200.0
2011-01-11 11:20:00,7.04,7.05,7.04,7.04,44000.0,5.8848,5.8931,5.8848,5.8848,44000.0
2011-01-11 11:30:00,7.04,7.05,7.04,7.04,54000.0,5.8848,5.8931,5.8848,5.8848,54000.0
2011-01-11 11:40:00,7.04,7.05,7.04,7.04,74400.0,5.8848,5.8931,5.8848,5.8848,74400.0
2011-01-11 11:50:00,7.04,7.04,7.04,7.04,73600.0,5.8848,5.8848,5.8848,5.8848,73600.0
2011-01-11 12:00:00,7.04,7.06,7.03,7.06,125600.0,5.8848,5.9015,5.8764,5.9015,125600.0
2011-01-11 12:10:00,7.06,7.06,7.06,7.06,20400.0,5.9015,5.9015,5.9015,5.9015,20400.0
2011-01-11 12:20:00,7.06,7.06,7.05,7.06,47600.0,5.9015,5.9015,5.8931,5.9015,47600.0
2011-01-11 12:30:00,7.06,7.06,7.06,7.06,35200.0,5.9015,5.9015,5.9015,5.9015,35200.0
2011-01-11 12:40:00,7.06,7.06,7.05,7.05,88800.0,5.9015,5.9015,5.8931,5.8931,88800.0
2011-01-11 12:50:00,7.05,7.06,7.05,7.05,61600.0,5.8931,5.9015,5.8931,5.8931,61600.0
2011-01-11 13:00:00,7.05,7.05,7.03,7.04,83200.0,5.8931,5.8931,5.8764,5.8848,83200.0
2011-01-11 13:10:00,7.03,7.03,7.02,7.02,86400.0,5.8764,5.8764,5.8681,5.8681,86400.0
2011-01-11 13:20:00,7.02,7.03,7.02,7.03,33600.0,5.8681,5.8764,5.8681,5.8764,33600.0
2011-01-11 13:30:00,7.02,7.03,7.02,7.03,28400.0,5.8681,5.8764,5.8681,5.8764,28400.0
2011-01-11 13:40:00,7.03,7.03,7.02,7.02,16400.0,5.8764,5.8764,5.8681,5.8681,16400.0
2011-01-11 13:50:00,7.02,7.02,7.0,7.01,46000.0,5.8681,5.8681,5.8513,5.8597,46000.0
2011-01-11 14:00:00,7.0,7.01,6.99,6.99,66800.0,5.8513,5.8597,5.843,5.843,66800.0
2011-01-11 14:10:00,7.0,7.0,7.0,7.0,44400.0,5.8513,5.8513,5.8513,5.8513,44400.0
2011-01-11 14:20:00,7.0,7.01,7.0,7.01,123200.0,5.8513,5.8597,5.8513,5.8597,123200.0
2011-01-11 14:30:00,7.01,7.02,7.01,7.02,50400.0,5.8597,5.8681,5.8597,5.8681,50400.0
2011-01-11 14:40:00,7.01,7.03,7.01,7.02,187200.0,5.8597,5.8764,5.8597,5.8681,187200.0
2011-01-11 14:50:00,7.02,7.02,7.02,7.02,92400.0,5.8681,5.8681,5.8681,5.8681,92400.0
2011-01-11 15:00:00,7.02,7.02,7.02,7.02,87600.0,5.8681,5.8681,5.8681,5.8681,87600.0
2011-01-11 15:10:00,7.02,7.02,7.02,7.02,35200.0,5.8681,5.8681,5.8681,5.8681,35200.0
2011-01-11 15:20:00,7.02,7.02,7.01,7.01,68400.0,5.8681,5.8681,5.8597,5.8597,68400.0
2011-01-11 15:30:00,7.01,7.01,7.01,7.01,65600.0,5.8597,5.8597,5.8597,5.8597,65600.0
2011-01-11 15:40:00,7.01,7.01,7.01,7.01,118400.0,5.8597,5.8597,5.8597,5.8597,118400.0
2011-01-11 15:50:00,7.01,7.02,7.01,7.01,318800.0,5.8597,5.8681,5.8597,5.8597,318800.0
2011-01-12 09:30:00,7.07,7.08,7.06,7.06,88400.0,5.9099,5.9182,5.9015,5.9015,88400.0
2011-01-12 09:40:00,7.06,7.09,7.06,7.09,105600.0,5.9015,5.9266,5.9015,5.9266,105600.0
2011-01-12 09:50:00,7.09,7.09,7.08,7.08,53200.0,5.9266,5.9266,5.9182,5.9182,53200.0
2011-01-12 10:00:00,7.08,7.11,7.08,7.11,88000.0,5.9182,5.9433,5.9182,5.9433,88000.0
2011-01-12 10:10:00,7.11,7.12,7.11,7.12,48400.0,5.9433,5.9517,5.9433,5.9517,48400.0
2011-01-12 10:20:00,7.12,7.14,7.12,7.14,60400.0,5.9517,5.9684,5.9517,5.9684,60400.0
2011-01-12 10:30:00,7.14,7.15,7.13,7.15,106400.0,5.9684,5.9767,5.96,5.9767,106400.0
2011-01-12 10:40:00,7.15,7.15,7.14,7.14,40000.0,5.9767,5.9767,5.9684,5.9684,40000.0
2011-01-12 10:50:00,7.14,7.14,7.13,7.14,76000.0,5.9684,5.9684,5.96,5.9684,76000.0
2011-01-12 11:00:00,7.13,7.15,7.13,7.14,57200.0,5.96,5.9767,5.96,5.9684,57200.0
2011-01-12 11:10:00,7.15,7.16,7.15,7.16,53600.0,5.9767,5.9851,5.9767,5.9851,53600.0
2011-01-12 11:20:00,7.16,7.17,7.16,7.17,56000.0,5.9851,5.9934,5.9851,5.9934,56000.0
2011-01-12 11:30:00,7.17,7.2,7.17,7.2,232800.0,5.9934,6.0185,5.9934,6.0185,232800.0
2011-01-12 11:40:00,7.2,7.22,7.2,7.22,126000.0,6.0185,6.0352,6.0185,6.0352,126000.0
2011-01-12 11:50:00,7.22,7.23,7.21,7.21,218400.0,6.0352,6.0436,6.0269,6.0269,218400.0
2011-01-12 12:00:00,7.21,7.21,7.19,7.2,118000.0,6.0269,6.0269,6.0102,6.0185,118000.0
2011-01-12 12:10:00,7.19,7.2,7.18,7.18,34800.0,6.0102,6.0185,6.0018,6.0018,34800.0
2011-01-12 12:20:00,7.18,7.2,7.18,7.2,68000.0,6.0018,6.0185,6.0018,6.0185,68000.0
2011-01-12 12:30:00,7.2,7.21,7.19,7.19,104400.0,6.0185,6.0269,6.0102,6.0102,104400.0
2011-01-12 12:40:00,7.19,7.2,7.19,7.2,66000.0,6.0102,6.0185,6.0102,6.0185,66000.0
2011-01-12 12:50:00,7.2,7.2,7.2,7.2,17600.0,6.0185,6.0185,6.0185,6.0185,17600.0
2011-01-12 13:00:00,7.2,7.2,7.17,7.17,109200.0,6.0185,6.0185,5.9934,5.9934,109200.0
2011-01-12 13:10:00,7.17,7.18,7.17,7.18,45600.0,5.9934,6.0018,5.9934,6.0018,45600.0
2011-01-12 13:20:00,7.18,7.18,7.17,7.18,78800.0,6.0018,6.0018,5.9934,6.0018,78800.0
2011-01-12 13:30:00,7.18,7.18,7.18,7.18,13200.0,6.0018,6.0018,6.0018,6.0018,13200.0
2011-01-12 13:40:00,7.18,7.18,7.17,7.17,36000.0,6.0018,6.0018,5.9934,5.9934,36000.0
2011-01-12 13:50:00,7.17,7.17,7.17,7.17,6800.0,5.9934,5.9934,5.9934,5.9934,6800.0
2011-01-12 14:00:00,7.17,7.17,7.15,7.15,108800.0,5.9934,5.9934,5.9767,5.9767,108800.0
2011-01-12 14:10:00,7.15,7.16,7.15,7.15,51200.0,5.9767,5.9851,5.9767,5.9767,51200.0
2011-01-12 14:20:00,7.15,7.16,7.15,7.15,88400.0,5.9767,5.9851,5.9767,5.9767,88400.0
2011-01-12 14:30:00,7.15,7.15,7.15,7.15,37200.0,5.9767,5.9767,5.9767,5.9767,37200.0
2011-01-12 14:40:00,7.15,7.15,7.15,7.15,77200.0,5.9767,5.9767,5.9767,5.9767,77200.0
2011-01-12 14:50:00,7.15,7.15,7.14,7.15,59200.0,5.9767,5.9767,5.9684,5.9767,59200.0
2011-01-12 15:00:00,7.15,7.15,7.14,7.15,52400.0,5.9767,5.9767,5.9684,5.9767,52400.0
2011-01-12 15:10:00,7.14,7.14,7.13,7.13,114400.0,5.9684,5.9684,5.96,5.96,114400.0
2011-01-12 15:20:00,7.13,7.13,7.12,7.13,117600.0,5.96,5.96,5.9517,5.96,117600.0
2011-01-12 15:30:00,7.12,7.14,7.12,7.13,110800.0,5.9517,5.9684,5.9517,5.96,110800.0
2011-01-12 15:40:00,7.13,7.13,7.12,7.12,206000.0,5.96,5.96,5.9517,5.9517,206000.0
2011-01-12 15:50:00,7.13,7.14,7.12,7.14,664400.0,5.96,5.9684,5.9517,5.9684,664400.0
2011-01-13 09:30:00,7.16,7.16,7.12,7.12,59600.0,5.9851,5.9851,5.9517,5.9517,59600.0
2011-01-13 09:40:00,7.12,7.12,7.11,7.12,30400.0,5.9517,5.9517,5.9433,5.9517,30400.0
2011-01-13 09:50:00,7.13,7.14,7.12,7.13,38800.0,5.96,5.9684,5.9517,5.96,38800.0
2011-01-13 10:00:00,7.13,7.14,7.12,7.13,21200.0,5.96,5.9684,5.9517,5.96,21200.0
2011-01-13 10:10:00,7.13,7.13,7.12,7.12,13600.0,5.96,5.96,5.9517,5.9517,13600.0
2011-01-13 10:20:00,7.12,7.13,7.12,7.12,21600.0,5.9517,5.96,5.9517,5.9517,21600.0
2011-01-13 10:30:00,7.12,7.13,7.11,7.13,28000.0,5.9517,5.96,5.9433,5.96,28000.0
2011-01-13 10:40:00,7.13,7.13,7.12,7.12,12400.0,5.96,5.96,5.9517,5.9517,12400.0
2011-01-13 10:50:00,7.12,7.13,7.12,7.12,8400.0,5.9517,5.96,5.9517,5.9517,8400.0
2011-01-13 11:00:00,7.12,7.13,7.12,7.13,11600.0,5.9517,5.96,5.9517,5.96,11600.0
2011-01-13 11:10:00,7.13,7.13,7.12,7.13,36400.0,5.96,5.96,5.9517,5.96,36400.0
2011-01-13 11:20:00,7.13,7.13,7.13,7.13,20400.0,5.96,5.96,5.96,5.96,20400.0
2011-01-13 11:30:00,7.12,7.13,7.12,7.13,52400.0,5.9517,5.96,5.9517,5.96,52400.0
2011-01-13 11:40:00,7.13,7.13,7.13,7.13,19200.0,5.96,5.96,5.96,5.96,19200.0
2011-01-13 11:50:00,7.12,7.13,7.12,7.12,27200.0,5.9517,5.96,5.9517,5.9517,27200.0
2011-01-13 12:00:00,7.12,7.12,7.11,7.12,4000.0,5.9517,5.9517,5.9433,5.9517,4000.0
2011-01-13 12:10:00,7.12,7.13,7.11,7.12,28000.0,5.9517,5.96,5.9433,5.9517,28000.0
2011-01-13 12:20:00,7.12,7.13,7.12,7.12,14400.0,5.9517,5.96,5.9517,5.9517,14400.0
2011-01-13 12:30:00,7.12,7.13,7.12,7.12,44800.0,5.9517,5.96,5.9517,5.9517,44800.0
2011-01-13 12:40:00,7.12,7.12,7.12,7.12,5600.0,5.9517,5.9517,5.9517,5.9517,5600.0
2011-01-13 12:50:00,7.12,7.12,7.12,7.12,14000.0,5.9517,5.9517,5.9517,5.9517,14000.0
2011-01-13 13:00:00,7.12,7.12,7.11,7.12,68800.0,5.9517,5.9517,5.9433,5.9517,68800.0
2011-01-13 13:10:00,7.12,7.13,7.12,7.13,15600.0,5.9517,5.96,5.9517,5.96,15600.0
2011-01-13 13:20:00,7.12,7.13,7.12,7.13,30800.0,5.9517,5.96,5.9517,5.96,30800.0
2011-01-13 13:30:00,7.13,7.13,7.12,7.12,23600.0,5.96,5.96,5.9517,5.9517,23600.0
2011-01-13 13:40:00,7.12,7.13,7.12,7.13,38000.0,5.9517,5.96,5.9517,5.96,38000.0
2011-01-13 13:50:00,7.13,7.14,7.13,7.14,48400.0,5.96,5.9684,5.96,5.9684,48400.0
2011-01-13 14:00:00,7.14,7.14,7.14,7.14,40800.0,5.9684,5.9684,5.9684,5.9684,40800.0
2011-01-13 14:10:00,7.14,7.14,7.13,7.13,40000.0,5.9684,5.9684,5.96,5.96,40000.0
2011-01-13 14:20:00,7.13,7.13,7.13,7.13,21600.0,5.96,5.96,5.96,5.96,21600.0
2011-01-13 14:30:00,7.13,7.13,7.13,7.13,8800.0,5.96,5.96,5.96,5.96,8800.0
2011-01-13 14:40:00,7.13,7.13,7.12,7.12,21200.0,5.96,5.96,5.9517,5.9517,21200.0
2011-01-13 14:50:00,7.12,7.12,7.11,7.11,66000.0,5.9517,5.9517,5.9433,5.9433,66000.0
2011-01-13 15:00:00,7.11,7.11,7.11,7.11,28000.0,5.9433,5.9433,5.9433,5.9433,28000.0
2011-01-13 15:10:00,7.11,7.11,7.1,7.11,37200.0,5.9433,5.9433,5.9349,5.9433,37200.0
2011-01-13 15:20:00,7.11,7.11,7.1,7.1,62000.0,5.9433,5.9433,5.9349,5.9349,62000.0
2011-01-13 15:30:00,7.1,7.1,7.09,7.1,102400.0,5.9349,5.9349,5.9266,5.9349,102400.0
2011-01-13 15:40:00,7.09,7.1,7.09,7.1,92800.0,5.9266,5.9349,5.9266,5.9349,92800.0
2011-01-13 15:50:00,7.1,7.13,7.1,7.13,666800.0,5.9349,5.96,5.9349,5.96,666800.0
2011-01-14 09:30:00,7.09,7.12,7.09,7.1,91600.0,5.9266,5.9517,5.9266,5.9349,91600.0
2011-01-14 09:40:00,7.1,7.14,7.09,7.13,97200.0,5.9349,5.9684,5.9266,5.96,97200.0
2011-01-14 09:50:00,7.13,7.14,7.11,7.14,55200.0,5.96,5.9684,5.9433,5.9684,55200.0
2011-01-14 10:00:00,7.14,7.15,7.13,7.13,49600.0,5.9684,5.9767,5.96,5.96,49600.0
2011-01-14 10:10:00,7.13,7.15,7.13,7.14,28400.0,5.96,5.9767,5.96,5.9684,28400.0
2011-01-14 10:20:00,7.14,7.14,7.12,7.12,30000.0,5.9684,5.9684,5.9517,5.9517,30000.0
2011-01-14 10:30:00,7.12,7.14,7.12,7.14,20800.0,5.9517,5.9684,5.9517,5.9684,20800.0
2011-01-14 10:40:00,7.14,7.16,7.14,7.15,38400.0,5.9684,5.9851,5.9684,5.9767,38400.0
2011-01-14 10:50:00,7.15,7.15,7.14,7.14,20400.0,5.9767,5.9767,5.9684,5.9684,20400.0
2011-01-14 11:00:00,7.14,7.16,7.14,7.15,36000.0,5.9684,5.9851,5.9684,5.9767,36000.0
2011-01-14 11:10:00,7.15,7.16,7.15,7.16,27200.0,5.9767,5.9851,5.9767,5.9851,27200.0
2011-01-14 11:20:00,7.15,7.17,7.15,7.16,72400.0,5.9767,5.9934,5.9767,5.9851,72400.0
2011-01-14 11:30:00,7.16,7.17,7.16,7.17,25200.0,5.9851,5.9934,5.9851,5.9934,25200.0
2011-01-14 11:40:00,7.17,7.17,7.17,7.17,18800.0,5.9934,5.9934,5.9934,5.9934,18800.0
2011-01-14 11:50:00,7.17,7.18,7.17,7.18,41600.0,5.9934,6.0018,5.9934,6.0018,41600.0
2011-01-14 12:00:00,7.18,7.18,7.17,7.18,32000.0,6.0018,6.0018,5.9934,6.0018,32000.0
2011-01-14 12:10:00,7.18,7.19,7.18,7.19,24800.0,6.0018,6.0102,6.0018,6.0102,24800.0
2011-01-14 12:20:00,7.19,7.2,7.19,7.19,48000.0,6.0102,6.0185,6.0102,6.0102,48000.0
2011-01-14 12:30:00,7.19,7.2,7.19,7.2,44000.0,6.0102,6.0185,6.0102,6.0185,44000.0
2011-01-14 12:40:00,7.19,7.2,7.19,7.19,35200.0,6.0102,6.0185,6.0102,6.0102,35200.0
2011-01-14 12:50:00,7.19,7.2,7.19,7.2,46800.0,6.0102,6.0185,6.0102,6.0185,46800.0
2011-01-14 13:00:00,7.2,7.2,7.2,7.2,9200.0,6.0185,6.0185,6.0185,6.0185,9200.0
2011-01-14 13:10:00,7.2,7.2,7.19,7.19,60800.0,6.0185,6.0185,6.0102,6.0102,60800.0
2011-01-14 13:20:00,7.19,7.2,7.19,7.2,30000.0,6.0102,6.0185,6.0102,6.0185,30000.0
2011-01-14 13:30:00,7.2,7.21,7.2,7.21,17600.0,6.0185,6.0269,6.0185,6.0269,17600.0
2011-01-14 13:40:00,7.21,7.24,7.21,7.24,348400.0,6.0269,6.052,6.0269,6.052,348400.0
2011-01-14 13:50:00,7.24,7.26,7.23,7.26,170000.0,6.052,6.0687,6.0436,6.0687,170000.0
2011-01-14 14:00:00,7.25,7.25,7.24,7.25,89600.0,6.0603,6.0603,6.052,6.0603,89600.0
2011-01-14 14:10:00,7.25,7.26,7.25,7.26,121600.0,6.0603,6.0687,6.0603,6.0687,121600.0
2011-01-14 14:20:00,7.26,7.26,7.26,7.26,58000.0,6.0687,6.0687,6.0687,6.0687,58000.0
2011-01-14 14:30:00,7.26,7.26,7.25,7.26,151600.0,6.0687,6.0687,6.0603,6.0687,151600.0
2011-01-14 14:40:00,7.26,7.27,7.26,7.26,101600.0,6.0687,6.077,6.0687,6.0687,101600.0
2011-01-14 14:50:00,7.26,7.26,7.25,7.26,112000.0,6.0687,6.0687,6.0603,6.0687,112000.0
2011-01-14 15:00:00,7.25,7.26,7.25,7.25,95600.0,6.0603,6.0687,6.0603,6.0603,95600.0
2011-01-14 15:10:00,7.25,7.26,7.25,7.25,103200.0,6.0603,6.0687,6.0603,6.0603,103200.0
2011-01-14 15:20:00,7.25,7.26,7.25,7.26,130400.0,6.0603,6.0687,6.0603,6.0687,130400.0
2011-01-14 15:30:00,7.26,7.26,7.25,7.25,185200.0,6.0687,6.0687,6.0603,6.0603,185200.0
2011-01-14 15:40:00,7.25,7.26,7.25,7.26,240400.0,6.0603,6.0687,6.0603,6.0687,240400.0
2011-01-14 15:50:00,7.26,7.26,7.25,7.25,299600.0,6.0687,6.0687,6.0603,6.0603,299600.0
2011-01-18 09:30:00,7.27,7.29,7.26,7.28,125600.0,6.077,6.0938,6.0687,6.0854,125600.0
2011-01-18 09:40:00,7.28,7.29,7.28,7.29,68800.0,6.0854,6.0938,6.0854,6.0938,68800.0
2011-01-18 09:50:00,7.29,7.3,7.28,7.28,97600.0,6.0938,6.1021,6.0854,6.0854,97600.0
2011-01-18 10:00:00,7.28,7.3,7.28,7.28,200000.0,6.0854,6.1021,6.0854,6.0854,200000.0
2011-01-18 10:10:00,7.28,7.29,7.28,7.28,72400.0,6.0854,6.0938,6.0854,6.0854,72400.0
2011-01-18 10:20:00,7.28,7.28,7.27,7.27,96400.0,6.0854,6.0854,6.077,6.077,96400.0
2011-01-18 10:30:00,7.27,7.27,7.26,7.27,107600.0,6.077,6.077,6.0687,6.077,107600.0
2011-01-18 10:40:00,7.27,7.27,7.26,7.26,72400.0,6.077,6.077,6.0687,6.0687,72400.0
2011-01-18 10:50:00,7.26,7.27,7.26,7.27,43200.0,6.0687,6.077,6.0687,6.077,43200.0
2011-01-18 11:00:00,7.27,7.29,7.27,7.29,65200.0,6.077,6.0938,6.077,6.0938,65200.0
2011-01-18 11:10:00,7.29,7.29,7.29,7.29,42400.0,6.0938,6.0938,6.0938,6.0938,42400.0
2011-01-18 11:20:00,7.29,7.31,7.29,7.31,68000.0,6.0938,6.1105,6.0938,6.1105,68000.0
2011-01-18 11:30:00,7.3,7.31,7.29,7.29,79200.0,6.1021,6.1105,6.0938,6.0938,79200.0
2011-01-18 11:40:00,7.29,7.31,7.28,7.3,137600.0,6.0938,6.1105,6.0854,6.1021,137600.0
2011-01-18 11:50:00,7.3,7.3,7.3,7.3,73200.0,6.1021,6.1021,6.1021,6.1021,73200.0
2011-01-18 12:00:00,7.3,7.31,7.3,7.3,77200.0,6.1021,6.1105,6.1021,6.1021,77200.0
2011-01-18 12:10:00,7.3,7.3,7.28,7.28,47600.0,6.1021,6.1021,6.0854,6.0854,47600.0
2011-01-18 12:20:00,7.28,7.28,7.27,7.28,88800.0,6.0854,6.0854,6.077,6.0854,88800.0
2011-01-18 12:30:00,7.28,7.29,7.27,7.28,62000.0,6.0854,6.0938,6.077,6.0854,62000.0
2011-01-18 12:40:00,7.28,7.28,7.27,7.28,26800.0,6.0854,6.0854,6.077,6.0854,26800.0
2011-01-18 12:50:00,7.28,7.28,7.27,7.27,28800.0,6.0854,6.0854,6.077,6.077,28800.0
2011-01-18 13:00:00,7.27,7.27,7.26,7.26,30000.0,6.077,6.077,6.0687,6.0687,30000.0
2011-01-18 13:10:00,7.26,7.26,7.26,7.26,30000.0,6.0687,6.0687,6.0687,6.0687,30000.0
2011-01-18 13:20:00,7.26,7.26,7.26,7.26,18400.0,6.0687,6.0687,6.0687,6.0687,18400.0
2011-01-18 13:30:00,7.26,7.26,7.26,7.26,26000.0,6.0687,6.0687,6.0687,6.0687,26000.0
2011-01-18 13:40:00,7.25,7.26,7.25,7.25,44400.0,6.0603,6.0687,6.0603,6.0603,44400.0
2011-01-18 13:50:00,7.25,7.25,7.24,7.24,52400.0,6.0603,6.0603,6.052,6.052,52400.0
2011-01-18 14:00:00,7.24,7.25,7.24,7.25,52400.0,6.052,6.0603,6.052,6.0603,52400.0
2011-01-18 14:10:00,7.25,7.26,7.25,7.26,38400.0,6.0603,6.0687,6.0603,6.0687,38400.0
2011-01-18 14:20:00,7.26,7.26,7.26,7.26,49600.0,6.0687,6.0687,6.0687,6.0687,49600.0
2011-01-18 14:30:00,7.26,7.27,7.25,7.25,50800.0,6.0687,6.077,6.0603,6.0603,50800.0
2011-01-18 14:40:00,7.25,7.25,7.24,7.24,51600.0,6.0603,6.0603,6.052,6.052,51600.0
2011-01-18 14:50:00,7.25,7.25,7.24,7.25,38000.0,6.0603,6.0603,6.052,6.0603,38000.0
2011-01-18 15:00:00,7.25,7.25,7.24,7.24,118800.0,6.0603,6.0603,6.052,6.052,118800.0
2011-01-18 15:10:00,7.23,7.24,7.23,7.24,128800.0,6.0436,6.052,6.0436,6.052,128800.0
2011-01-18 15:20:00,7.24,7.25,7.24,7.25,71200.0,6.052,6.0603,6.052,6.0603,71200.0
2011-01-18 15:30:00,7.25,7.26,7.25,7.26,124000.0,6.0603,6.0687,6.0603,6.0687,124000.0
2011-01-18 15:40:00,7.26,7.26,7.26,7.26,127200.0,6.0687,6.0687,6.0687,6.0687,127200.0
2011-01-18 15:50:00,7.26,7.26,7.25,7.25,601200.0,6.0687,6.0687,6.0603,6.0603,601200.0
2011-01-19 09:30:00,7.24,7.25,7.23,7.24,36800.0,6.052,6.0603,6.0436,6.052,36800.0
2011-01-19 09:40:00,7.24,7.27,7.23,7.27,24000.0,6.052,6.077,6.0436,6.077,24000.0
2011-01-19 09:50:00,7.27,7.27,7.22,7.22,36400.0,6.077,6.077,6.0352,6.0352,36400.0
2011-01-19 10:00:00,7.22,7.24,7.22,7.24,30400.0,6.0352,6.052,6.0352,6.052,30400.0
2011-01-19 10:10:00,7.24,7.24,7.21,7.21,14800.0,6.052,6.052,6.0269,6.0269,14800.0
2011-01-19 10:20:00,7.21,7.22,7.2,7.2,31600.0,6.0269,6.0352,6.0185,6.0185,31600.0
2011-01-19 10:30:00,7.2,7.21,7.2,7.2,37200.0,6.0185,6.0269,6.0185,6.0185,37200.0
2011-01-19 10:40:00,7.2,7.21,7.19,7.21,44400.0,6.0185,6.0269,6.0102,6.0269,44400.0
2011-01-19 10:50:00,7.21,7.21,7.2,7.2,32000.0,6.0269,6.0269,6.0185,6.0185,32000.0
2011-01-19 11:00:00,7.2,7.2,7.2,7.2,62000.0,6.0185,6.0185,6.0185,6.0185,62000.0
2011-01-19 11:10:00,7.2,7.2,7.18,7.19,73200.0,6.0185,6.0185,6.0018,6.0102,73200.0
2011-01-19 11:20:00,7.19,7.19,7.18,7.19,21600.0,6.0102,6.0102,6.0018,6.0102,21600.0
2011-01-19 11:30:00,7.2,7.2,7.19,7.19,31200.0,6.0185,6.0185,6.0102,6.0102,31200.0
2011-01-19 11:40:00,7.19,7.2,7.18,7.2,21200.0,6.0102,6.0185,6.0018,6.0185,21200.0
2011-01-19 11:50:00,7.19,7.2,7.19,7.19,26800.0,6.0102,6.0185,6.0102,6.0102,26800.0
2011-01-19 12:00:00,7.19,7.19,7.19,7.19,11600.0,6.0102,6.0102,6.0102,6.0102,11600.0
2011-01-19 12:10:00,7.19,7.19,7.18,7.18,25600.0,6.0102,6.0102,6.0018,6.0018,25600.0
2011-01-19 12:20:00,7.18,7.19,7.18,7.19,37200.0,6.0018,6.0102,6.0018,6.0102,37200.0
2011-01-19 12:30:00,7.19,7.19,7.17,7.17,60000.0,6.0102,6.0102,5.9934,5.9934,60000.0
2011-01-19 12:40:00,7.17,7.17,7.16,7.17,22800.0,5.9934,5.9934,5.9851,5.9934,22800.0
2011-01-19 12:50:00,7.17,7.17,7.16,7.17,19200.0,5.9934,5.9934,5.9851,5.9934,19200.0
2011-01-19 13:00:00,7.17,7.18,7.17,7.17,23200.0,5.9934,6.0018,5.9934,5.9934,23200.0
2011-01-19 13:10:00,7.17,7.18,7.17,7.18,26400.0,5.9934,6.0018,5.9934,6.0018,26400.0
2011-01-19 13:20:00,7.18,7.18,7.17,7.17,32000.0,6.0018,6.0018,5.9934,5.9934,32000.0
2011-01-19 13:30:00,7.18,7.18,7.18,7.18,16000.0,6.0018,6.0018,6.0018,6.0018,16000.0
2011-01-19 13:40:00,7.18,7.18,7.17,7.17,50400.0,6.0018,6.0018,5.9934,5.9934,50400.0
2011-01-19 13:50:00,7.17,7.17,7.17,7.17,30800.0,5.9934,5.9934,5.9934,5.9934,30800.0
2011-01-19 14:00:00,7.17,7.17,7.17,7.17,44000.0,5.9934,5.9934,5.9934,5.9934,44000.0
2011-01-19 14:10:00,7.17,7.17,7.16,7.16,27600.0,5.9934,5.9934,5.9851,5.9851,27600.0
2011-01-19 14:20:00,7.16,7.16,7.15,7.16,56400.0,5.9851,5.9851,5.9767,5.9851,56400.0
2011-01-19 14:30:00,7.16,7.17,7.16,7.17,45600.0,5.9851,5.9934,5.9851,5.9934,45600.0
2011-01-19 14:40:00,7.17,7.17,7.16,7.16,52400.0,5.9934,5.9934,5.9851,5.9851,52400.0
2011-01-19 14:50:00,7.15,7.16,7.14,7.14,154000.0,5.9767,5.9851,5.9684,5.9684,154000.0
2011-01-19 15:00:00,7.14,7.14,7.13,7.13,141200.0,5.9684,5.9684,5.96,5.96,141200.0
2011-01-19 15:10:00,7.13,7.14,7.12,7.14,156800.0,5.96,5.9684,5.9517,5.9684,156800.0
2011-01-19 15:20:00,7.14,7.14,7.12,7.12,79600.0,5.9684,5.9684,5.9517,5.9517,79600.0
2011-01-19 15:30:00,7.13,7.13,7.11,7.12,317600.0,5.96,5.96,5.9433,5.9517,317600.0
2011-01-19 15:40:00,7.12,7.15,7.12,7.15,171200.0,5.9517,5.9767,5.9517,5.9767,171200.0
2011-01-19 15:50:00,7.15,7.16,7.12,7.14,698000.0,5.9767,5.9851,5.9517,5.9684,698000.0
2011-01-20 09:30:00,7.16,7.23,7.16,7.23,181200.0,5.9851,6.0436,5.9851,6.0436,181200.0
2011-01-20 09:40:00,7.23,7.27,7.23,7.23,165600.0,6.0436,6.077,6.0436,6.0436,165600.0
2011-01-20 09:50:00,7.23,7.24,7.22,7.23,98000.0,6.0436,6.052,6.0352,6.0436,98000.0
2011-01-20 10:00:00,7.23,7.27,7.23,7.25,128400.0,6.0436,6.077,6.0436,6.0603,128400.0
2011-01-20 10:10:00,7.25,7.27,7.25,7.25,82400.0,6.0603,6.077,6.0603,6.0603,82400.0
2011-01-20 10:20:00,7.25,7.27,7.25,7.27,100000.0,6.0603,6.077,6.0603,6.077,100000.0
2011-01-20 10:30:00,7.27,7.29,7.26,7.28,139200.0,6.077,6.0938,6.0687,6.0854,139200.0
2011-01-20 10:40:00,7.28,7.3,7.28,7.3,97200.0,6.0854,6.1021,6.0854,6.1021,97200.0
2011-01-20 10:50:00,7.3,7.3,7.28,7.29,133200.0,6.1021,6.1021,6.0854,6.0938,133200.0
2011-01-20 11:00:00,7.29,7.29,7.29,7.29,82000.0,6.0938,6.0938,6.0938,6.0938,82000.0
2011-01-20 11:10:00,7.29,7.3,7.29,7.3,47200.0,6.0938,6.1021,6.0938,6.1021,47200.0
2011-01-20 11:20:00,7.3,7.3,7.29,7.3,90000.0,6.1021,6.1021,6.0938,6.1021,90000.0
2011-01-20 11:30:00,7.3,7.31,7.3,7.31,66800.0,6.1021,6.1105,6.1021,6.1105,66800.0
2011-01-20 11:40:00,7.31,7.33,7.31,7.32,172800.0,6.1105,6.1272,6.1105,6.1188,172800.0
2011-01-20 11:50:00,7.32,7.32,7.3,7.3,174800.0,6.1188,6.1188,6.1021,6.1021,174800.0
2011-01-20 12:00:00,7.3,7.3,7.3,7.3,80000.0,6.1021,6.1021,6.1021,6.1021,80000.0
2011-01-20 12:10:00,7.3,7.31,7.3,7.3,198400.0,6.1021,6.1105,6.1021,6.1021,198400.0
2011-01-20 12:20:00,7.3,7.32,7.3,7.32,71200.0,6.1021,6.1188,6.1021,6.1188,71200.0
2011-01-20 12:30:00,7.32,7.33,7.32,7.33,91600.0,6.1188,6.1272,6.1188,6.1272,91600.0
2011-01-20 12:40:00,7.33,7.33,7.32,7.33,124000.0,6.1272,6.1272,6.1188,6.1272,124000.0
2011-01-20 12:50:00,7.32,7.33,7.32,7.33,57200.0,6.1188,6.1272,6.1188,6.1272,57200.0
2011-01-20 13:00:00,7.33,7.34,7.33,7.34,78000.0,6.1272,6.1356,6.1272,6.1356,78000.0
2011-01-20 13:10:00,7.34,7.35,7.34,7.35,102800.0,6.1356,6.1439,6.1356,6.1439,102800.0
2011-01-20 13:20:00,7.35,7.35,7.33,7.33,130000.0,6.1439,6.1439,6.1272,6.1272,130000.0
2011-01-20 13:30:00,7.33,7.34,7.33,7.34,76000.0,6.1272,6.1356,6.1272,6.1356,76000.0
2011-01-20 13:40:00,7.34,7.34,7.34,7.34,63200.0,6.1356,6.1356,6.1356,6.1356,63200.0
2011-01-20 13:50:00,7.34,7.35,7.34,7.35,187200.0,6.1356,6.1439,6.1356,6.1439,187200.0
2011-01-20 14:00:00,7.35,7.36,7.35,7.35,103200.0,6.1439,6.1523,6.1439,6.1439,103200.0
2011-01-20 14:10:00,7.35,7.36,7.35,7.36,125600.0,6.1439,6.1523,6.1439,6.1523,125600.0
2011-01-20 14:20:00,7.35,7.36,7.34,7.35,118000.0,6.1439,6.1523,6.1356,6.1439,118000.0
2011-01-20 14:30:00,7.35,7.35,7.33,7.33,151600.0,6.1439,6.1439,6.1272,6.1272,151600.0
2011-01-20 14:40:00,7.33,7.34,7.33,7.34,128000.0,6.1272,6.1356,6.1272,6.1356,128000.0
2011-01-20 14:50:00,7.34,7.35,7.34,7.35,130800.0,6.1356,6.1439,6.1356,6.1439,130800.0
2011-01-20 15:00:00,7.35,7.35,7.34,7.34,200800.0,6.1439,6.1439,6.1356,6.1356,200800.0
2011-01-20 15:10:00,7.34,7.34,7.33,7.33,186000.0,6.1356,6.1356,6.1272,6.1272,186000.0
2011-01-20 15:20:00,7.33,7.33,7.32,7.32,130800.0,6.1272,6.1272,6.1188,6.1188,130800.0
2011-01-20 15:30:00,7.32,7.32,7.31,7.31,268400.0,6.1188,6.1188,6.1105,6.1105,268400.0
2011-01-20 15:40:00,7.31,7.32,7.31,7.31,297600.0,6.1105,6.1188,6.1105,6.1105,297600.0
2011-01-20 15:50:00,7.31,7.33,7.3,7.32,689200.0,6.1105,6.1272,6.1021,6.1188,689200.0
2011-01-21 09:30:00,7.35,7.35,7.28,7.3,356800.0,6.1439,6.1439,6.0854,6.1021,356800.0
2011-01-21 09:40:00,7.3,7.32,7.3,7.3,47600.0,6.1021,6.1188,6.1021,6.1021,47600.0
2011-01-21 09:50:00,7.3,7.3,7.28,7.29,62400.0,6.1021,6.1021,6.0854,6.0938,62400.0
2011-01-21 10:00:00,7.29,7.29,7.27,7.27,80400.0,6.0938,6.0938,6.077,6.077,80400.0
2011-01-21 10:10:00,7.27,7.27,7.26,7.26,45600.0,6.077,6.077,6.0687,6.0687,45600.0
2011-01-21 10:20:00,7.26,7.26,7.25,7.25,73200.0,6.0687,6.0687,6.0603,6.0603,73200.0
2011-01-21 10:30:00,7.24,7.25,7.23,7.24,53200.0,6.052,6.0603,6.0436,6.052,53200.0
2011-01-21 10:40:00,7.23,7.23,7.22,7.23,73200.0,6.0436,6.0436,6.0352,6.0436,73200.0
2011-01-21 10:50:00,7.23,7.23,7.21,7.22,92800.0,6.0436,6.0436,6.0269,6.0352,92800.0
2011-01-21 11:00:00,7.22,7.24,7.21,7.23,77600.0,6.0352,6.052,6.0269,6.0436,77600.0
2011-01-21 11:10:00,7.23,7.23,7.22,7.22,25200.0,6.0436,6.0436,6.0352,6.0352,25200.0
2011-01-21 11:20:00,7.22,7.24,7.22,7.23,47600.0,6.0352,6.052,6.0352,6.0436,47600.0
2011-01-21 11:30:00,7.23,7.23,7.23,7.23,19200.0,6.0436,6.0436,6.0436,6.0436,19200.0
2011-01-21 11:40:00,7.23,7.23,7.22,7.22,72400.0,6.0436,6.0436,6.0352,6.0352,72400.0
2011-01-21 11:50:00,7.22,7.22,7.21,7.22,49200.0,6.0352,6.0352,6.0269,6.0352,49200.0
2011-01-21 12:00:00,7.22,7.23,7.22,7.22,18000.0,6.0352,6.0436,6.0352,6.0352,18000.0
2011-01-21 12:10:00,7.22,7.23,7.22,7.23,16800.0,6.0352,6.0436,6.0352,6.0436,16800.0
2011-01-21 12:20:00,7.22,7.23,7.22,7.22,28000.0,6.0352,6.0436,6.0352,6.0352,28000.0
2011-01-21 12:30:00,7.23,7.23,7.22,7.22,41200.0,6.0436,6.0436,6.0352,6.0352,41200.0
2011-01-21 12:40:00,7.22,7.22,7.21,7.21,28800.0,6.0352,6.0352,6.0269,6.0269,28800.0
2011-01-21 12:50:00,7.21,7.21,7.21,7.21,12400.0,6.0269,6.0269,6.0269,6.0269,12400.0
2011-01-21 13:00:00,7.21,7.21,7.21,7.21,13200.0,6.0269,6.0269,6.0269,6.0269,13200.0
2011-01-21 13:10:00,7.21,7.23,7.21,7.23,72800.0,6.0269,6.0436,6.0269,6.0436,72800.0
2011-01-21 13:20:00,7.23,7.24,7.23,7.24,51200.0,6.0436,6.052,6.0436,6.052,51200.0
2011-01-21 13:30:00,7.24,7.25,7.24,7.25,45600.0,6.052,6.0603,6.052,6.0603,45600.0
2011-01-21 13:40:00,7.25,7.25,7.23,7.23,98800.0,6.0603,6.0603,6.0436,6.0436,98800.0
2011-01-21 13:50:00,7.23,7.24,7.23,7.23,31200.0,6.0436,6.052,6.0436,6.0436,31200.0
2011-01-21 14:00:00,7.23,7.23,7.23,7.23,54000.0,6.0436,6.0436,6.0436,6.0436,54000.0
2011-01-21 14:10:00,7.24,7.24,7.24,7.24,77200.0,6.052,6.052,6.052,6.052,77200.0
2011-01-21 14:20:00,7.24,7.25,7.24,7.25,27200.0,6.052,6.0603,6.052,6.0603,27200.0
2011-01-21 14:30:00,7.25,7.25,7.25,7.25,31600.0,6.0603,6.0603,6.0603,6.0603,31600.0
2011-01-21 14:40:00,7.25,7.25,7.25,7.25,19600.0,6.0603,6.0603,6.0603,6.0603,19600.0
2011-01-21 14:50:00,7.25,7.25,7.24,7.24,55200.0,6.0603,6.0603,6.052,6.052,55200.0
2011-01-21 15:00:00,7.24,7.24,7.23,7.23,81600.0,6.052,6.052,6.0436,6.0436,81600.0
2011-01-21 15:10:00,7.23,7.24,7.23,7.23,43200.0,6.0436,6.052,6.0436,6.0436,43200.0
2011-01-21 15:20:00,7.23,7.23,7.23,7.23,89200.0,6.0436,6.0436,6.0436,6.0436,89200.0
2011-01-21 15:30:00,7.23,7.23,7.22,7.23,140800.0,6.0436,6.0436,6.0352,6.0436,140800.0
2011-01-21 15:40:00,7.23,7.23,7.22,7.23,106400.0,6.0436,6.0436,6.0352,6.0436,106400.0
2011-01-21 15:50:00,7.23,7.23,7.22,7.23,261600.0,6.0436,6.0436,6.0352,6.0436,261600.0
2011-01-24 09:30:00,7.22,7.24,7.18,7.21,72800.0,6.0352,6.052,6.0018,6.0269,72800.0
2011-01-24 09:40:00,7.21,7.22,7.2,7.21,65200.0,6.0269,6.0352,6.0185,6.0269,65200.0
2011-01-24 09:50:00,7.2,7.23,7.19,7.2,58800.0,6.0185,6.0436,6.0102,6.0185,58800.0
2011-01-24 10:00:00,7.2,7.2,7.18,7.18,53600.0,6.0185,6.0185,6.0018,6.0018,53600.0
2011-01-24 10:10:00,7.19,7.2,7.18,7.18,61200.0,6.0102,6.0185,6.0018,6.0018,61200.0
2011-01-24 10:20:00,7.19,7.2,7.18,7.19,54000.0,6.0102,6.0185,6.0018,6.0102,54000.0
2011-01-24 10:30:00,7.19,7.19,7.18,7.19,108000.0,6.0102,6.0102,6.0018,6.0102,108000.0
2011-01-24 10:40:00,7.19,7.22,7.19,7.22,69600.0,6.0102,6.0352,6.0102,6.0352,69600.0
2011-01-24 10:50:00,7.22,7.22,7.22,7.22,35600.0,6.0352,6.0352,6.0352,6.0352,35600.0
2011-01-24 11:00:00,7.22,7.23,7.22,7.22,80000.0,6.0352,6.0436,6.0352,6.0352,80000.0
2011-01-24 11:10:00,7.22,7.22,7.2,7.2,26000.0,6.0352,6.0352,6.0185,6.0185,26000.0
2011-01-24 11:20:00,7.2,7.2,7.2,7.2,54000.0,6.0185,6.0185,6.0185,6.0185,54000.0
2011-01-24 11:30:00,7.2,7.2,7.19,7.19,44400.0,6.0185,6.0185,6.0102,6.0102,44400.0
2011-01-24 11:40:00,7.19,7.21,7.19,7.2,66800.0,6.0102,6.0269,6.0102,6.0185,66800.0
2011-01-24 11:50:00,7.21,7.21,7.21,7.21,32400.0,6.0269,6.0269,6.0269,6.0269,32400.0
2011-01-24 12:00:00,7.21,7.22,7.21,7.22,56000.0,6.0269,6.0352,6.0269,6.0352,56000.0
2011-01-24 12:10:00,7.22,7.22,7.22,7.22,26400.0,6.0352,6.0352,6.0352,6.0352,26400.0
2011-01-24 12:20:00,7.22,7.22,7.22,7.22,31200.0,6.0352,6.0352,6.0352,6.0352,31200.0
2011-01-24 12:30:00,7.22,7.22,7.22,7.22,16000.0,6.0352,6.0352,6.0352,6.0352,16000.0
2011-01-24 12:40:00,7.22,7.22,7.22,7.22,20000.0,6.0352,6.0352,6.0352,6.0352,20000.0
2011-01-24 12:50:00,7.22,7.22,7.22,7.22,28400.0,6.0352,6.0352,6.0352,6.0352,28400.0
2011-01-24 13:00:00,7.22,7.22,7.21,7.22,60000.0,6.0352,6.0352,6.0269,6.0352,60000.0
2011-01-24 13:10:00,7.22,7.23,7.22,7.23,32000.0,6.0352,6.0436,6.0352,6.0436,32000.0
2011-01-24 13:20:00,7.23,7.23,7.22,7.22,34400.0,6.0436,6.0436,6.0352,6.0352,34400.0
2011-01-24 13:30:00,7.22,7.22,7.22,7.22,26000.0,6.0352,6.0352,6.0352,6.0352,26000.0
2011-01-24 13:40:00,7.22,7.22,7.21,7.22,53600.0,6.0352,6.0352,6.0269,6.0352,53600.0
2011-01-24 13:50:00,7.22,7.22,7.21,7.21,46800.0,6.0352,6.0352,6.0269,6.0269,46800.0
2011-01-24 14:00:00,7.21,7.21,7.21,7.21,26400.0,6.0269,6.0269,6.0269,6.0269,26400.0
2011-01-24 14:10:00,7.21,7.22,7.21,7.22,158800.0,6.0269,6.0352,6.0269,6.0352,158800.0
2011-01-24 14:20:00,7.22,7.22,7.21,7.21,54400.0,6.0352,6.0352,6.0269,6.0269,54400.0
2011-01-24 14:30:00,7.21,7.21,7.2,7.21,52400.0,6.0269,6.0269,6.0185,6.0269,52400.0
2011-01-24 14:40:00,7.21,7.21,7.2,7.21,73200.0,6.0269,6.0269,6.0185,6.0269,73200.0
2011-01-24 14:50:00,7.21,7.21,7.2,7.21,84800.0,6.0269,6.0269,6.0185,6.0269,84800.0
2011-01-24 15:00:00,7.2,7.21,7.2,7.2,148800.0,6.0185,6.0269,6.0185,6.0185,148800.0
2011-01-24 15:10:00,7.2,7.2,7.19,7.19,105600.0,6.0185,6.0185,6.0102,6.0102,105600.0
2011-01-24 15:20:00,7.19,7.19,7.18,7.18,131600.0,6.0102,6.0102,6.0018,6.0018,131600.0
2011-01-24 15:30:00,7.18,7.18,7.18,7.18,110400.0,6.0018,6.0018,6.0018,6.0018,110400.0
2011-01-24 15:40:00,7.18,7.18,7.17,7.18,186400.0,6.0018,6.0018,5.9934,6.0018,186400.0
2011-01-24 15:50:00,7.18,7.18,7.17,7.18,526400.0,6.0018,6.0018,5.9934,6.0018,526400.0
2011-01-25 09:30:00,7.16,7.18,7.15,7.17,40000.0,5.9851,6.0018,5.9767,5.9934,40000.0
2011-01-25 09:40:00,7.17,7.19,7.16,7.19,46000.0,5.9934,6.0102,5.9851,6.0102,46000.0
2011-01-25 09:50:00,7.2,7.2,7.19,7.2,29200.0,6.0185,6.0185,6.0102,6.0185,29200.0
2011-01-25 10:00:00,7.2,7.23,7.18,7.2,70800.0,6.0185,6.0436,6.0018,6.0185,70800.0
2011-01-25 10:10:00,7.2,7.22,7.2,7.22,45600.0,6.0185,6.0352,6.0185,6.0352,45600.0
2011-01-25 10:20:00,7.21,7.22,7.21,7.22,24000.0,6.0269,6.0352,6.0269,6.0352,24000.0
2011-01-25 10:30:00,7.22,7.23,7.22,7.22,32000.0,6.0352,6.0436,6.0352,6.0352,32000.0
2011-01-25 10:40:00,7.22,7.24,7.22,7.22,24000.0,6.0352,6.052,6.0352,6.0352,24000.0
2011-01-25 10:50:00,7.22,7.23,7.22,7.23,24400.0,6.0352,6.0436,6.0352,6.0436,24400.0
2011-01-25 11:00:00,7.22,7.23,7.21,7.21,31200.0,6.0352,6.0436,6.0269,6.0269,31200.0
2011-01-25 11:10:00,7.21,7.21,7.18,7.19,61600.0,6.0269,6.0269,6.0018,6.0102,61600.0
2011-01-25 11:20:00,7.19,7.19,7.18,7.18,48400.0,6.0102,6.0102,6.0018,6.0018,48400.0
2011-01-25 11:30:00,7.19,7.19,7.18,7.18,22800.0,6.0102,6.0102,6.0018,6.0018,22800.0
2011-01-25 11:40:00,7.18,7.2,7.18,7.2,78000.0,6.0018,6.0185,6.0018,6.0185,78000.0
2011-01-25 11:50:00,7.2,7.22,7.2,7.22,43200.0,6.0185,6.0352,6.0185,6.0352,43200.0
2011-01-25 12:00:00,7.22,7.24,7.22,7.22,64800.0,6.0352,6.052,6.0352,6.0352,64800.0
2011-01-25 12:10:00,7.22,7.23,7.22,7.22,51200.0,6.0352,6.0436,6.0352,6.0352,51200.0
2011-01-25 12:20:00,7.22,7.23,7.22,7.23,15600.0,6.0352,6.0436,6.0352,6.0436,15600.0
2011-01-25 12:30:00,7.23,7.23,7.22,7.23,132000.0,6.0436,6.0436,6.0352,6.0436,132000.0
2011-01-25 12:40:00,7.23,7.23,7.22,7.22,241600.0,6.0436,6.0436,6.0352,6.0352,241600.0
2011-01-25 12:50:00,7.22,7.23,7.22,7.23,13600.0,6.0352,6.0436,6.0352,6.0436,13600.0
2011-01-25 13:00:00,7.23,7.23,7.23,7.23,12800.0,6.0436,6.0436,6.0436,6.0436,12800.0
2011-01-25 13:10:00,7.23,7.23,7.23,7.23,7600.0,6.0436,6.0436,6.0436,6.0436,7600.0
2011-01-25 13:20:00,7.23,7.24,7.23,7.24,24400.0,6.0436,6.052,6.0436,6.052,24400.0
2011-01-25 13:30:00,7.24,7.24,7.24,7.24,39200.0,6.052,6.052,6.052,6.052,39200.0
2011-01-25 13:40:00,7.25,7.25,7.25,7.25,23600.0,6.0603,6.0603,6.0603,6.0603,23600.0
2011-01-25 13:50:00,7.25,7.26,7.25,7.26,92800.0,6.0603,6.0687,6.0603,6.0687,92800.0
2011-01-25 14:00:00,7.26,7.26,7.24,7.24,62000.0,6.0687,6.0687,6.052,6.052,62000.0
2011-01-25 14:10:00,7.24,7.24,7.22,7.22,44400.0,6.052,6.052,6.0352,6.0352,44400.0
2011-01-25 14:20:00,7.22,7.22,7.21,7.21,36800.0,6.0352,6.0352,6.0269,6.0269,36800.0
2011-01-25 14:30:00,7.21,7.22,7.21,7.22,29600.0,6.0269,6.0352,6.0269,6.0352,29600.0
2011-01-25 14:40:00,7.22,7.23,7.22,7.22,33600.0,6.0352,6.0436,6.0352,6.0352,33600.0
2011-01-25 14:50:00,7.21,7.22,7.21,7.22,51200.0,6.0269,6.0352,6.0269,6.0352,51200.0
2011-01-25 15:00:00,7.22,7.22,7.21,7.22,86400.0,6.0352,6.0352,6.0269,6.0352,86400.0
2011-01-25 15:10:00,7.22,7.24,7.22,7.24,70400.0,6.0352,6.052,6.0352,6.052,70400.0
2011-01-25 15:20:00,7.24,7.25,7.24,7.25,57600.0,6.052,6.0603,6.052,6.0603,57600.0
2011-01-25 15:30:00,7.25,7.25,7.24,7.24,105600.0,6.0603,6.0603,6.052,6.052,105600.0
2011-01-25 15:40:00,7.24,7.26,7.24,7.26,88000.0,6.052,6.0687,6.052,6.0687,88000.0
2011-01-25 15:50:00,7.25,7.26,7.24,7.25,362000.0,6.0603,6.0687,6.052,6.0603,362000.0
2011-01-26 09:30:00,7.25,7.28,7.24,7.24,106400.0,6.0603,6.0854,6.052,6.052,106400.0
2011-01-26 09:40:00,7.23,7.25,7.22,7.25,32400.0,6.0436,6.0603,6.0352,6.0603,32400.0
2011-01-26 09:50:00,7.25,7.26,7.24,7.24,78800.0,6.0603,6.0687,6.052,6.052,78800.0
2011-01-26 10:00:00,7.25,7.28,7.25,7.28,28800.0,6.0603,6.0854,6.0603,6.0854,28800.0
2011-01-26 10:10:00,7.28,7.3,7.28,7.3,32400.0,6.0854,6.1021,6.0854,6.1021,32400.0
2011-01-26 10:20:00,7.3,7.32,7.3,7.31,20000.0,6.1021,6.1188,6.1021,6.1105,20000.0
2011-01-26 10:30:00,7.31,7.32,7.3,7.31,43200.0,6.1105,6.1188,6.1021,6.1105,43200.0
2011-01-26 10:40:00,7.31,7.32,7.3,7.32,61600.0,6.1105,6.1188,6.1021,6.1188,61600.0
2011-01-26 10:50:00,7.32,7.32,7.3,7.31,115600.0,6.1188,6.1188,6.1021,6.1105,115600.0
2011-01-26 11:00:00,7.31,7.33,7.31,7.33,24400.0,6.1105,6.1272,6.1105,6.1272,24400.0
2011-01-26 11:10:00,7.32,7.33,7.32,7.32,35600.0,6.1188,6.1272,6.1188,6.1188,35600.0
2011-01-26 11:20:00,7.32,7.32,7.31,7.31,102800.0,6.1188,6.1188,6.1105,6.1105,102800.0
2011-01-26 11:30:00,7.31,7.31,7.29,7.29,24000.0,6.1105,6.1105,6.0938,6.0938,24000.0
2011-01-26 11:40:00,7.29,7.31,7.29,7.3,24800.0,6.0938,6.1105,6.0938,6.1021,24800.0
2011-01-26 11:50:00,7.3,7.3,7.29,7.3,15200.0,6.1021,6.1021,6.0938,6.1021,15200.0
2011-01-26 12:00:00,7.3,7.31,7.29,7.3,28800.0,6.1021,6.1105,6.0938,6.1021,28800.0
2011-01-26 12:10:00,7.3,7.31,7.3,7.3,15600.0,6.1021,6.1105,6.1021,6.1021,15600.0
2011-01-26 12:20:00,7.3,7.3,7.3,7.3,6400.0,6.1021,6.1021,6.1021,6.1021,6400.0
2011-01-26 12:30:00,7.3,7.3,7.3,7.3,16400.0,6.1021,6.1021,6.1021,6.1021,16400.0
2011-01-26 12:40:00,7.3,7.3,7.29,7.29,22800.0,6.1021,6.1021,6.0938,6.0938,22800.0
2011-01-26 12:50:00,7.29,7.3,7.28,7.29,36000.0,6.0938,6.1021,6.0854,6.0938,36000.0
2011-01-26 13:00:00,7.3,7.3,7.29,7.29,18000.0,6.1021,6.1021,6.0938,6.0938,18000.0
2011-01-26 13:10:00,7.29,7.29,7.29,7.29,13200.0,6.0938,6.0938,6.0938,6.0938,13200.0
2011-01-26 13:20:00,7.29,7.3,7.28,7.3,70000.0,6.0938,6.1021,6.0854,6.1021,70000.0
2011-01-26 13:30:00,7.3,7.3,7.29,7.3,30800.0,6.1021,6.1021,6.0938,6.1021,30800.0
2011-01-26 13:40:00,7.3,7.31,7.3,7.31,18400.0,6.1021,6.1105,6.1021,6.1105,18400.0
2011-01-26 13:50:00,7.31,7.31,7.3,7.3,27200.0,6.1105,6.1105,6.1021,6.1021,27200.0
2011-01-26 14:00:00,7.3,7.3,7.3,7.3,34400.0,6.1021,6.1021,6.1021,6.1021,34400.0
2011-01-26 14:10:00,7.3,7.32,7.3,7.31,90400.0,6.1021,6.1188,6.1021,6.1105,90400.0
2011-01-26 14:20:00,7.31,7.31,7.29,7.31,80800.0,6.1105,6.1105,6.0938,6.1105,80800.0
2011-01-26 14:30:00,7.31,7.32,7.3,7.32,94000.0,6.1105,6.1188,6.1021,6.1188,94000.0
2011-01-26 14:40:00,7.31,7.34,7.31,7.33,168400.0,6.1105,6.1356,6.1105,6.1272,168400.0
2011-01-26 14:50:00,7.34,7.34,7.33,7.34,110800.0,6.1356,6.1356,6.1272,6.1356,110800.0
2011-01-26 15:00:00,7.34,7.34,7.32,7.34,135600.0,6.1356,6.1356,6.1188,6.1356,135600.0
2011-01-26 15:10:00,7.34,7.34,7.33,7.34,92800.0,6.1356,6.1356,6.1272,6.1356,92800.0
2011-01-26 15:20:00,7.34,7.34,7.32,7.33,124000.0,6.1356,6.1356,6.1188,6.1272,124000.0
2011-01-26 15:30:00,7.33,7.33,7.32,7.32,99200.0,6.1272,6.1272,6.1188,6.1188,99200.0
2011-01-26 15:40:00,7.32,7.33,7.32,7.33,104000.0,6.1188,6.1272,6.1188,6.1272,104000.0
2011-01-26 15:50:00,7.33,7.33,7.32,7.32,153200.0,6.1272,6.1272,6.1188,6.1188,153200.0
2011-01-27 09:30:00,7.35,7.48,7.35,7.45,715600.0,6.1439,6.2526,6.1439,6.2275,715600.0
2011-01-27 09:40:00,7.46,7.48,7.41,7.43,149200.0,6.2359,6.2526,6.1941,6.2108,149200.0
2011-01-27 09:50:00,7.43,7.46,7.41,7.45,210800.0,6.2108,6.2359,6.1941,6.2275,210800.0
2011-01-27 10:00:00,7.45,7.45,7.42,7.45,192400.0,6.2275,6.2275,6.2024,6.2275,192400.0
2011-01-27 10:10:00,7.45,7.48,7.45,7.48,160000.0,6.2275,6.2526,6.2275,6.2526,160000.0
2011-01-27 10:20:00,7.48,7.51,7.48,7.51,176400.0,6.2526,6.2777,6.2526,6.2777,176400.0
2011-01-27 10:30:00,7.51,7.52,7.5,7.51,89200.0,6.2777,6.286,6.2693,6.2777,89200.0
2011-01-27 10:40:00,7.51,7.51,7.47,7.48,62800.0,6.2777,6.2777,6.2442,6.2526,62800.0
2011-01-27 10:50:00,7.48,7.48,7.46,7.47,115600.0,6.2526,6.2526,6.2359,6.2442,115600.0
2011-01-27 11:00:00,7.47,7.47,7.45,7.46,79200.0,6.2442,6.2442,6.2275,6.2359,79200.0
2011-01-27 11:10:00,7.46,7.49,7.46,7.49,61200.0,6.2359,6.2609,6.2359,6.2609,61200.0
2011-01-27 11:20:00,7.49,7.51,7.49,7.5,184400.0,6.2609,6.2777,6.2609,6.2693,184400.0
2011-01-27 11:30:00,7.5,7.52,7.5,7.52,143600.0,6.2693,6.286,6.2693,6.286,143600.0
2011-01-27 11:40:00,7.52,7.52,7.5,7.51,80000.0,6.286,6.286,6.2693,6.2777,80000.0
2011-01-27 11:50:00,7.5,7.52,7.5,7.51,91200.0,6.2693,6.286,6.2693,6.2777,91200.0
2011-01-27 12:00:00,7.51,7.54,7.51,7.54,132800.0,6.2777,6.3027,6.2777,6.3027,132800.0
2011-01-27 12:10:00,7.54,7.55,7.52,7.55,137600.0,6.3027,6.3111,6.286,6.3111,137600.0
2011-01-27 12:20:00,7.55,7.55,7.53,7.54,78400.0,6.3111,6.3111,6.2944,6.3027,78400.0
2011-01-27 12:30:00,7.54,7.54,7.53,7.53,80800.0,6.3027,6.3027,6.2944,6.2944,80800.0
2011-01-27 12:40:00,7.53,7.53,7.51,7.51,61600.0,6.2944,6.2944,6.2777,6.2777,61600.0
2011-01-27 12:50:00,7.51,7.52,7.5,7.5,64800.0,6.2777,6.286,6.2693,6.2693,64800.0
2011-01-27 13:00:00,7.5,7.5,7.49,7.5,49200.0,6.2693,6.2693,6.2609,6.2693,49200.0
2011-01-27 13:10:00,7.49,7.5,7.49,7.5,63600.0,6.2609,6.2693,6.2609,6.2693,63600.0
2011-01-27 13:20:00,7.5,7.5,7.49,7.49,41600.0,6.2693,6.2693,6.2609,6.2609,41600.0
2011-01-27 13:30:00,7.49,7.49,7.48,7.48,58400.0,6.2609,6.2609,6.2526,6.2526,58400.0
2011-01-27 13:40:00,7.48,7.49,7.48,7.48,34400.0,6.2526,6.2609,6.2526,6.2526,34400.0
2011-01-27 13:50:00,7.48,7.49,7.48,7.49,54000.0,6.2526,6.2609,6.2526,6.2609,54000.0
2011-01-27 14:00:00,7.49,7.5,7.44,7.47,1168000.0,6.2609,6.2693,6.2191,6.2442,1168000.0
2011-01-27 14:10:00,7.47,7.49,7.45,7.45,382000.0,6.2442,6.2609,6.2275,6.2275,382000.0
2011-01-27 14:20:00,7.45,7.46,7.41,7.41,320800.0,6.2275,6.2359,6.1941,6.1941,320800.0
2011-01-27 14:30:00,7.42,7.43,7.41,7.43,340400.0,6.2024,6.2108,6.1941,6.2108,340400.0
2011-01-27 14:40:00,7.44,7.45,7.43,7.43,177600.0,6.2191,6.2275,6.2108,6.2108,177600.0
2011-01-27 14:50:00,7.43,7.44,7.43,7.44,171600.0,6.2108,6.2191,6.2108,6.2191,171600.0
2011-01-27 15:00:00,7.44,7.44,7.39,7.39,436800.0,6.2191,6.2191,6.1773,6.1773,436800.0
2011-01-27 15:10:00,7.39,7.41,7.36,7.37,496400.0,6.1773,6.1941,6.1523,6.1606,496400.0
2011-01-27 15:20:00,7.37,7.37,7.36,7.37,374000.0,6.1606,6.1606,6.1523,6.1606,374000.0
2011-01-27 15:30:00,7.37,7.38,7.35,7.35,380400.0,6.1606,6.169,6.1439,6.1439,380400.0
2011-01-27 15:40:00,7.35,7.37,7.35,7.35,458000.0,6.1439,6.1606,6.1439,6.1439,458000.0
2011-01-27 15:50:00,7.35,7.35,7.33,7.33,836400.0,6.1439,6.1439,6.1272,6.1272,836400.0
2011-01-28 09:30:00,7.3,7.31,7.23,7.23,352000.0,6.1021,6.1105,6.0436,6.0436,352000.0
2011-01-28 09:40:00,7.22,7.23,7.18,7.23,371600.0,6.0352,6.0436,6.0018,6.0436,371600.0
2011-01-28 09:50:00,7.23,7.24,7.21,7.22,207600.0,6.0436,6.052,6.0269,6.0352,207600.0
2011-01-28 10:00:00,7.21,7.22,7.19,7.2,209200.0,6.0269,6.0352,6.0102,6.0185,209200.0
2011-01-28 10:10:00,7.2,7.21,7.18,7.19,277200.0,6.0185,6.0269,6.0018,6.0102,277200.0
2011-01-28 10:20:00,7.19,7.19,7.15,7.15,267600.0,6.0102,6.0102,5.9767,5.9767,267600.0
2011-01-28 10:30:00,7.14,7.14,7.12,7.13,172000.0,5.9684,5.9684,5.9517,5.96,172000.0
2011-01-28 10:40:00,7.13,7.15,7.12,7.14,160800.0,5.96,5.9767,5.9517,5.9684,160800.0
2011-01-28 10:50:00,7.14,7.15,7.13,7.13,196400.0,5.9684,5.9767,5.96,5.96,196400.0
2011-01-28 11:00:00,7.13,7.14,7.1,7.11,267600.0,5.96,5.9684,5.9349,5.9433,267600.0
2011-01-28 11:10:00,7.1,7.11,7.1,7.1,122800.0,5.9349,5.9433,5.9349,5.9349,122800.0
2011-01-28 11:20:00,7.1,7.1,7.07,7.07,158000.0,5.9349,5.9349,5.9099,5.9099,158000.0
2011-01-28 11:30:00,7.08,7.08,7.05,7.05,253200.0,5.9182,5.9182,5.8931,5.8931,253200.0
2011-01-28 11:40:00,7.05,7.06,7.04,7.05,141600.0,5.8931,5.9015,5.8848,5.8931,141600.0
2011-01-28 11:50:00,7.05,7.05,7.04,7.04,80800.0,5.8931,5.8931,5.8848,5.8848,80800.0
2011-01-28 12:00:00,7.04,7.06,7.03,7.06,202400.0,5.8848,5.9015,5.8764,5.9015,202400.0
2011-01-28 12:10:00,7.06,7.07,7.05,7.06,187200.0,5.9015,5.9099,5.8931,5.9015,187200.0
2011-01-28 12:20:00,7.06,7.07,7.05,7.06,228000.0,5.9015,5.9099,5.8931,5.9015,228000.0
2011-01-28 12:30:00,7.06,7.06,7.05,7.05,99600.0,5.9015,5.9015,5.8931,5.8931,99600.0
2011-01-28 12:40:00,7.06,7.06,7.05,7.05,210000.0,5.9015,5.9015,5.8931,5.8931,210000.0
2011-01-28 12:50:00,7.05,7.05,7.01,7.02,106000.0,5.8931,5.8931,5.8597,5.8681,106000.0
2011-01-28 13:00:00,7.02,7.02,6.99,6.99,126000.0,5.8681,5.8681,5.843,5.843,126000.0
2011-01-28 13:10:00,6.99,7.01,6.99,7.0,141600.0,5.843,5.8597,5.843,5.8513,141600.0
2011-01-28 13:20:00,7.01,7.01,6.98,6.98,114400.0,5.8597,5.8597,5.8346,5.8346,114400.0
2011-01-28 13:30:00,6.98,6.99,6.97,6.99,133600.0,5.8346,5.843,5.8263,5.843,133600.0
2011-01-28 13:40:00,6.99,7.02,6.99,7.02,233600.0,5.843,5.8681,5.843,5.8681,233600.0
2011-01-28 13:50:00,7.02,7.04,7.02,7.04,116800.0,5.8681,5.8848,5.8681,5.8848,116800.0
2011-01-28 14:00:00,7.04,7.05,7.04,7.04,198400.0,5.8848,5.8931,5.8848,5.8848,198400.0
2011-01-28 14:10:00,7.04,7.04,7.02,7.04,150400.0,5.8848,5.8848,5.8681,5.8848,150400.0
2011-01-28 14:20:00,7.03,7.04,7.02,7.02,97200.0,5.8764,5.8848,5.8681,5.8681,97200.0
2011-01-28 14:30:00,7.03,7.03,7.02,7.02,90000.0,5.8764,5.8764,5.8681,5.8681,90000.0
2011-01-28 14:40:00,7.02,7.02,7.01,7.01,106000.0,5.8681,5.8681,5.8597,5.8597,106000.0
2011-01-28 14:50:00,7.01,7.01,6.99,6.99,180400.0,5.8597,5.8597,5.843,5.843,180400.0
2011-01-28 15:00:00,6.99,7.0,6.98,6.99,186400.0,5.843,5.8513,5.8346,5.843,186400.0
2011-01-28 15:10:00,6.99,6.99,6.97,6.97,207600.0,5.843,5.843,5.8263,5.8263,207600.0
2011-01-28 15:20:00,6.97,6.97,6.96,6.97,308000.0,5.8263,5.8263,5.8179,5.8263,308000.0
2011-01-28 15:30:00,6.97,6.98,6.97,6.98,323200.0,5.8263,5.8346,5.8263,5.8346,323200.0
2011-01-28 15:40:00,6.98,6.99,6.96,6.98,784800.0,5.8346,5.843,5.8179,5.8346,784800.0
2011-01-28 15:50:00,6.98,6.98,6.97,6.98,769200.0,5.8346,5.8346,5.8263,5.8346,769200.0
2011-01-31 09:30:00,6.99,7.0,6.96,6.97,132800.0,5.843,5.8513,5.8179,5.8263,132800.0
2011-01-31 09:40:00,6.98,7.0,6.96,6.97,76800.0,5.8346,5.8513,5.8179,5.8263,76800.0
2011-01-31 09:50:00,6.97,6.99,6.97,6.98,86400.0,5.8263,5.843,5.8263,5.8346,86400.0
2011-01-31 10:00:00,6.98,7.0,6.97,7.0,122400.0,5.8346,5.8513,5.8263,5.8513,122400.0
2011-01-31 10:10:00,7.0,7.01,7.0,7.0,64400.0,5.8513,5.8597,5.8513,5.8513,64400.0
2011-01-31 10:20:00,7.0,7.03,6.99,7.03,73600.0,5.8513,5.8764,5.843,5.8764,73600.0
2011-01-31 10:30:00,7.03,7.03,7.03,7.03,55200.0,5.8764,5.8764,5.8764,5.8764,55200.0
2011-01-31 10:40:00,7.03,7.03,7.02,7.02,66000.0,5.8764,5.8764,5.8681,5.8681,66000.0
2011-01-31 10:50:00,7.01,7.02,7.0,7.02,66000.0,5.8597,5.8681,5.8513,5.8681,66000.0
2011-01-31 11:00:00,7.02,7.02,7.0,7.01,42400.0,5.8681,5.8681,5.8513,5.8597,42400.0
2011-01-31 11:10:00,7.0,7.01,7.0,7.01,52800.0,5.8513,5.8597,5.8513,5.8597,52800.0
2011-01-31 11:20:00,7.01,7.01,7.0,7.0,61600.0,5.8597,5.8597,5.8513,5.8513,61600.0
2011-01-31 11:30:00,7.0,7.01,7.0,7.01,82800.0,5.8513,5.8597,5.8513,5.8597,82800.0
2011-01-31 11:40:00,7.01,7.01,7.0,7.01,111200.0,5.8597,5.8597,5.8513,5.8597,111200.0
2011-01-31 11:50:00,7.01,7.03,7.01,7.02,72000.0,5.8597,5.8764,5.8597,5.8681,72000.0
2011-01-31 12:00:00,7.02,7.04,7.02,7.04,43600.0,5.8681,5.8848,5.8681,5.8848,43600.0
2011-01-31 12:10:00,7.04,7.05,7.04,7.05,68000.0,5.8848,5.8931,5.8848,5.8931,68000.0
2011-01-31 12:20:00,7.05,7.06,7.05,7.06,47200.0,5.8931,5.9015,5.8931,5.9015,47200.0
2011-01-31 12:30:00,7.06,7.06,7.04,7.04,71200.0,5.9015,5.9015,5.8848,5.8848,71200.0
2011-01-31 12:40:00,7.04,7.04,7.03,7.04,64400.0,5.8848,5.8848,5.8764,5.8848,64400.0
2011-01-31 12:50:00,7.04,7.04,7.04,7.04,64000.0,5.8848,5.8848,5.8848,5.8848,64000.0
2011-01-31 13:00:00,7.04,7.07,7.04,7.06,136800.0,5.8848,5.9099,5.8848,5.9015,136800.0
2011-01-31 13:10:00,7.06,7.06,7.05,7.05,124400.0,5.9015,5.9015,5.8931,5.8931,124400.0
2011-01-31 13:20:00,7.05,7.05,7.04,7.05,49600.0,5.8931,5.8931,5.8848,5.8931,49600.0
2011-01-31 13:30:00,7.05,7.05,7.04,7.04,52400.0,5.8931,5.8931,5.8848,5.8848,52400.0
2011-01-31 13:40:00,7.03,7.04,7.03,7.04,53200.0,5.8764,5.8848,5.8764,5.8848,53200.0
2011-01-31 13:50:00,7.04,7.05,7.04,7.04,60800.0,5.8848,5.8931,5.8848,5.8848,60800.0
2011-01-31 14:00:00,7.04,7.05,7.04,7.04,61200.0,5.8848,5.8931,5.8848,5.8848,61200.0
2011-01-31 14:10:00,7.04,7.04,7.03,7.03,69200.0,5.8848,5.8848,5.8764,5.8764,69200.0
2011-01-31 14:20:00,7.03,7.03,7.01,7.02,74000.0,5.8764,5.8764,5.8597,5.8681,74000.0
2011-01-31 14:30:00,7.01,7.01,7.0,7.0,74000.0,5.8597,5.8597,5.8513,5.8513,74000.0
2011-01-31 14:40:00,7.0,7.0,6.99,6.99,194400.0,5.8513,5.8513,5.843,5.843,194400.0
2011-01-31 14:50:00,6.99,7.0,6.98,7.0,188000.0,5.843,5.8513,5.8346,5.8513,188000.0
2011-01-31 15:00:00,7.0,7.01,7.0,7.01,88400.0,5.8513,5.8597,5.8513,5.8597,88400.0
2011-01-31 15:10:00,7.01,7.03,7.01,7.02,270400.0,5.8597,5.8764,5.8597,5.8681,270400.0
2011-01-31 15:20:00,7.02,7.02,6.99,6.99,262400.0,5.8681,5.8681,5.843,5.843,262400.0
2011-01-31 15:30:00,6.99,7.0,6.98,6.98,395600.0,5.843,5.8513,5.8346,5.8346,395600.0
2011-01-31 15:40:00,6.98,6.99,6.98,6.99,350400.0,5.8346,5.843,5.8346,5.843,350400.0
2011-01-31 15:50:00,7.0,7.02,6.98,7.02,3326000.0,5.8513,5.8681,5.8346,5.8681,3326000.0
2011-02-01 09:30:00,7.09,7.13,7.08,7.13,81600.0,5.9266,5.96,5.9182,5.96,81600.0
2011-02-01 09:40:00,7.13,7.18,7.12,7.17,336800.0,5.96,6.0018,5.9517,5.9934,336800.0
2011-02-01 09:50:00,7.17,7.17,7.14,7.15,221200.0,5.9934,5.9934,5.9684,5.9767,221200.0
2011-02-01 10:00:00,7.15,7.16,7.13,7.13,127200.0,5.9767,5.9851,5.96,5.96,127200.0
2011-02-01 10:10:00,7.13,7.13,7.1,7.11,146400.0,5.96,5.96,5.9349,5.9433,146400.0
2011-02-01 10:20:00,7.11,7.12,7.1,7.11,141600.0,5.9433,5.9517,5.9349,5.9433,141600.0
2011-02-01 10:30:00,7.12,7.12,7.11,7.12,74400.0,5.9517,5.9517,5.9433,5.9517,74400.0
2011-02-01 10:40:00,7.11,7.14,7.11,7.13,165200.0,5.9433,5.9684,5.9433,5.96,165200.0
2011-02-01 10:50:00,7.13,7.15,7.13,7.15,37600.0,5.96,5.9767,5.96,5.9767,37600.0
2011-02-01 11:00:00,7.15,7.16,7.15,7.16,46800.0,5.9767,5.9851,5.9767,5.9851,46800.0
2011-02-01 11:10:00,7.16,7.16,7.14,7.15,44000.0,5.9851,5.9851,5.9684,5.9767,44000.0
2011-02-01 11:20:00,7.15,7.15,7.14,7.15,72000.0,5.9767,5.9767,5.9684,5.9767,72000.0
2011-02-01 11:30:00,7.15,7.17,7.14,7.15,123600.0,5.9767,5.9934,5.9684,5.9767,123600.0
2011-02-01 11:40:00,7.16,7.16,7.14,7.15,40000.0,5.9851,5.9851,5.9684,5.9767,40000.0
2011-02-01 11:50:00,7.15,7.16,7.14,7.15,64800.0,5.9767,5.9851,5.9684,5.9767,64800.0
2011-02-01 12:00:00,7.15,7.15,7.14,7.15,17600.0,5.9767,5.9767,5.9684,5.9767,17600.0
2011-02-01 12:10:00,7.15,7.16,7.14,7.16,37200.0,5.9767,5.9851,5.9684,5.9851,37200.0
2011-02-01 12:20:00,7.16,7.17,7.16,7.16,63200.0,5.9851,5.9934,5.9851,5.9851,63200.0
2011-02-01 12:30:00,7.16,7.17,7.16,7.16,10000.0,5.9851,5.9934,5.9851,5.9851,10000.0
2011-02-01 12:40:00,7.16,7.16,7.14,7.15,52800.0,5.9851,5.9851,5.9684,5.9767,52800.0
2011-02-01 12:50:00,7.15,7.16,7.15,7.16,30400.0,5.9767,5.9851,5.9767,5.9851,30400.0
2011-02-01 13:00:00,7.16,7.16,7.15,7.15,34000.0,5.9851,5.9851,5.9767,5.9767,34000.0
2011-02-01 13:10:00,7.15,7.15,7.15,7.15,8400.0,5.9767,5.9767,5.9767,5.9767,8400.0
2011-02-01 13:20:00,7.15,7.15,7.14,7.15,20400.0,5.9767,5.9767,5.9684,5.9767,20400.0
2011-02-01 13:30:00,7.15,7.15,7.14,7.14,63600.0,5.9767,5.9767,5.9684,5.9684,63600.0
2011-02-01 13:40:00,7.14,7.15,7.14,7.15,35200.0,5.9684,5.9767,5.9684,5.9767,35200.0
2011-02-01 13:50:00,7.15,7.16,7.14,7.14,34400.0,5.9767,5.9851,5.9684,5.9684,34400.0
2011-02-01 14:00:00,7.14,7.15,7.14,7.15,26400.0,5.9684,5.9767,5.9684,5.9767,26400.0
2011-02-01 14:10:00,7.15,7.15,7.14,7.14,32400.0,5.9767,5.9767,5.9684,5.9684,32400.0
2011-02-01 14:20:00,7.14,7.14,7.13,7.13,64000.0,5.9684,5.9684,5.96,5.96,64000.0
2011-02-01 14:30:00,7.13,7.13,7.12,7.12,38000.0,5.96,5.96,5.9517,5.9517,38000.0
2011-02-01 14:40:00,7.12,7.14,7.12,7.12,65600.0,5.9517,5.9684,5.9517,5.9517,65600.0
2011-02-01 14:50:00,7.13,7.14,7.12,7.13,65600.0,5.96,5.9684,5.9517,5.96,65600.0
2011-02-01 15:00:00,7.13,7.14,7.12,7.12,72000.0,5.96,5.9684,5.9517,5.9517,72000.0
2011-02-01 15:10:00,7.13,7.14,7.12,7.14,74000.0,5.96,5.9684,5.9517,5.9684,74000.0
2011-02-01 15:20:00,7.14,7.15,7.14,7.15,86000.0,5.9684,5.9767,5.9684,5.9767,86000.0
2011-02-01 15:30:00,7.14,7.15,7.12,7.12,210400.0,5.9684,5.9767,5.9517,5.9517,210400.0
2011-02-01 15:40:00,7.12,7.14,7.12,7.14,122800.0,5.9517,5.9684,5.9517,5.9684,122800.0
2011-02-01 15:50:00,7.14,7.15,7.13,7.14,491200.0,5.9684,5.9767,5.96,5.9684,491200.0
2011-02-02 09:30:00,7.11,7.14,7.11,7.12,42000.0,5.9433,5.9684,5.9433,5.9517,42000.0
2011-02-02 09:40:00,7.12,7.13,7.11,7.11,68800.0,5.9517,5.96,5.9433,5.9433,68800.0
2011-02-02 09:50:00,7.12,7.12,7.1,7.1,82800.0,5.9517,5.9517,5.9349,5.9349,82800.0
2011-02-02 10:00:00,7.1,7.1,7.07,7.08,62000.0,5.9349,5.9349,5.9099,5.9182,62000.0
2011-02-02 10:10:00,7.08,7.09,7.06,7.09,202400.0,5.9182,5.9266,5.9015,5.9266,202400.0
2011-02-02 10:20:00,7.09,7.1,7.07,7.1,47200.0,5.9266,5.9349,5.9099,5.9349,47200.0
2011-02-02 10:30:00,7.1,7.11,7.08,7.08,31200.0,5.9349,5.9433,5.9182,5.9182,31200.0
2011-02-02 10:40:00,7.08,7.08,7.07,7.08,29600.0,5.9182,5.9182,5.9099,5.9182,29600.0
2011-02-02 10:50:00,7.08,7.09,7.08,7.09,27200.0,5.9182,5.9266,5.9182,5.9266,27200.0
2011-02-02 11:00:00,7.09,7.11,7.09,7.1,203200.0,5.9266,5.9433,5.9266,5.9349,203200.0
2011-02-02 11:10:00,7.1,7.11,7.1,7.11,107600.0,5.9349,5.9433,5.9349,5.9433,107600.0
2011-02-02 11:20:00,7.11,7.13,7.11,7.12,120400.0,5.9433,5.96,5.9433,5.9517,120400.0
2011-02-02 11:30:00,7.12,7.13,7.12,7.13,167600.0,5.9517,5.96,5.9517,5.96,167600.0
2011-02-02 11:40:00,7.13,7.13,7.12,7.13,30000.0,5.96,5.96,5.9517,5.96,30000.0
2011-02-02 11:50:00,7.13,7.13,7.11,7.12,210000.0,5.96,5.96,5.9433,5.9517,210000.0
2011-02-02 12:00:00,7.13,7.13,7.12,7.13,60800.0,5.96,5.96,5.9517,5.96,60800.0
2011-02-02 12:10:00,7.13,7.13,7.13,7.13,35200.0,5.96,5.96,5.96,5.96,35200.0
2011-02-02 12:20:00,7.13,7.13,7.12,7.13,28000.0,5.96,5.96,5.9517,5.96,28000.0
2011-02-02 12:30:00,7.13,7.13,7.13,7.13,29600.0,5.96,5.96,5.96,5.96,29600.0
2011-02-02 12:40:00,7.13,7.13,7.13,7.13,21600.0,5.96,5.96,5.96,5.96,21600.0
2011-02-02 12:50:00,7.13,7.13,7.13,7.13,38400.0,5.96,5.96,5.96,5.96,38400.0
2011-02-02 13:00:00,7.13,7.13,7.13,7.13,34800.0,5.96,5.96,5.96,5.96,34800.0
2011-02-02 13:10:00,7.13,7.13,7.13,7.13,24000.0,5.96,5.96,5.96,5.96,24000.0
2011-02-02 13:20:00,7.13,7.14,7.13,7.14,33600.0,5.96,5.9684,5.96,5.9684,33600.0
2011-02-02 13:30:00,7.14,7.14,7.13,7.14,62800.0,5.9684,5.9684,5.96,5.9684,62800.0
2011-02-02 13:40:00,7.14,7.15,7.13,7.15,337200.0,5.9684,5.9767,5.96,5.9767,337200.0
2011-02-02 13:50:00,7.15,7.16,7.14,7.14,74400.0,5.9767,5.9851,5.9684,5.9684,74400.0
2011-02-02 14:00:00,7.14,7.14,7.14,7.14,44400.0,5.9684,5.9684,5.9684,5.9684,44400.0
2011-02-02 14:10:00,7.14,7.15,7.14,7.15,50800.0,5.9684,5.9767,5.9684,5.9767,50800.0
2011-02-02 14:20:00,7.15,7.16,7.15,7.16,34400.0,5.9767,5.9851,5.9767,5.9851,34400.0
2011-02-02 14:30:00,7.16,7.16,7.15,7.15,106800.0,5.9851,5.9851,5.9767,5.9767,106800.0
2011-02-02 14:40:00,7.15,7.15,7.15,7.15,35600.0,5.9767,5.9767,5.9767,5.9767,35600.0
2011-02-02 14:50:00,7.15,7.18,7.15,7.16,174000.0,5.9767,6.0018,5.9767,5.9851,174000.0
2011-02-02 15:00:00,7.16,7.17,7.15,7.15,71600.0,5.9851,5.9934,5.9767,5.9767,71600.0
2011-02-02 15:10:00,7.15,7.17,7.15,7.16,139600.0,5.9767,5.9934,5.9767,5.9851,139600.0
2011-02-02 15:20:00,7.16,7.16,7.14,7.14,58000.0,5.9851,5.9851,5.9684,5.9684,58000.0
2011-02-02 15:30:00,7.14,7.15,7.13,7.14,93600.0,5.9684,5.9767,5.96,5.9684,93600.0
2011-02-02 15:40:00,7.14,7.15,7.14,7.15,389600.0,5.9684,5.9767,5.9684,5.9767,389600.0
2011-02-02 15:50:00,7.15,7.16,7.14,7.16,390400.0,5.9767,5.9851,5.9684,5.9851,390400.0
2011-02-03 09:30:00,7.15,7.17,7.14,7.16,229200.0,5.9767,5.9934,5.9684,5.9851,229200.0
2011-02-03 09:40:00,7.16,7.16,7.14,7.15,88800.0,5.9851,5.9851,5.9684,5.9767,88800.0
2011-02-03 09:50:00,7.15,7.16,7.15,7.16,106800.0,5.9767,5.9851,5.9767,5.9851,106800.0
2011-02-03 10:00:00,7.17,7.17,7.14,7.15,181600.0,5.9934,5.9934,5.9684,5.9767,181600.0
2011-02-03 10:10:00,7.15,7.15,7.11,7.11,84000.0,5.9767,5.9767,5.9433,5.9433,84000.0
2011-02-03 10:20:00,7.11,7.13,7.11,7.12,55600.0,5.9433,5.96,5.9433,5.9517,55600.0
2011-02-03 10:30:00,7.12,7.12,7.1,7.12,44800.0,5.9517,5.9517,5.9349,5.9517,44800.0
2011-02-03 10:40:00,7.12,7.14,7.12,7.13,32400.0,5.9517,5.9684,5.9517,5.96,32400.0
2011-02-03 10:50:00,7.13,7.14,7.13,7.13,26800.0,5.96,5.9684,5.96,5.96,26800.0
2011-02-03 11:00:00,7.13,7.13,7.11,7.11,52000.0,5.96,5.96,5.9433,5.9433,52000.0
2011-02-03 11:10:00,7.11,7.12,7.11,7.12,62800.0,5.9433,5.9517,5.9433,5.9517,62800.0
2011-02-03 11:20:00,7.12,7.13,7.12,7.12,38000.0,5.9517,5.96,5.9517,5.9517,38000.0
2011-02-03 11:30:00,7.12,7.15,7.12,7.15,32400.0,5.9517,5.9767,5.9517,5.9767,32400.0
2011-02-03 11:40:00,7.15,7.16,7.15,7.15,37200.0,5.9767,5.9851,5.9767,5.9767,37200.0
2011-02-03 11:50:00,7.15,7.16,7.15,7.16,26400.0,5.9767,5.9851,5.9767,5.9851,26400.0
2011-02-03 12:00:00,7.16,7.16,7.14,7.14,56800.0,5.9851,5.9851,5.9684,5.9684,56800.0
2011-02-03 12:10:00,7.14,7.14,7.13,7.14,29600.0,5.9684,5.9684,5.96,5.9684,29600.0
2011-02-03 12:20:00,7.14,7.14,7.13,7.13,30800.0,5.9684,5.9684,5.96,5.96,30800.0
2011-02-03 12:30:00,7.13,7.14,7.13,7.13,25600.0,5.96,5.9684,5.96,5.96,25600.0
2011-02-03 12:40:00,7.13,7.14,7.13,7.13,38800.0,5.96,5.9684,5.96,5.96,38800.0
2011-02-03 12:50:00,7.13,7.15,7.13,7.15,24000.0,5.96,5.9767,5.96,5.9767,24000.0
2011-02-03 13:00:00,7.15,7.15,7.15,7.15,16800.0,5.9767,5.9767,5.9767,5.9767,16800.0
2011-02-03 13:10:00,7.15,7.15,7.14,7.14,50000.0,5.9767,5.9767,5.9684,5.9684,50000.0
2011-02-03 13:20:00,7.14,7.14,7.14,7.14,12000.0,5.9684,5.9684,5.9684,5.9684,12000.0
2011-02-03 13:30:00,7.14,7.14,7.14,7.14,9200.0,5.9684,5.9684,5.9684,5.9684,9200.0
2011-02-03 13:40:00,7.14,7.15,7.14,7.15,85200.0,5.9684,5.9767,5.9684,5.9767,85200.0
2011-02-03 13:50:00,7.15,7.15,7.15,7.15,17200.0,5.9767,5.9767,5.9767,5.9767,17200.0
2011-02-03 14:00:00,7.15,7.16,7.15,7.15,41600.0,5.9767,5.9851,5.9767,5.9767,41600.0
2011-02-03 14:10:00,7.15,7.16,7.15,7.16,73600.0,5.9767,5.9851,5.9767,5.9851,73600.0
2011-02-03 14:20:00,7.16,7.16,7.16,7.16,26000.0,5.9851,5.9851,5.9851,5.9851,26000.0
2011-02-03 14:30:00,7.16,7.17,7.16,7.17,64800.0,5.9851,5.9934,5.9851,5.9934,64800.0
2011-02-03 14:40:00,7.17,7.18,7.17,7.18,34400.0,5.9934,6.0018,5.9934,6.0018,34400.0
2011-02-03 14:50:00,7.18,7.19,7.17,7.17,66800.0,6.0018,6.0102,5.9934,5.9934,66800.0
2011-02-03 15:00:00,7.17,7.18,7.17,7.18,48000.0,5.9934,6.0018,5.9934,6.0018,48000.0
2011-02-03 15:10:00,7.18,7.18,7.18,7.18,42800.0,6.0018,6.0018,6.0018,6.0018,42800.0
2011-02-03 15:20:00,7.18,7.18,7.18,7.18,24800.0,6.0018,6.0018,6.0018,6.0018,24800.0
2011-02-03 15:30:00,7.18,7.19,7.18,7.18,69200.0,6.0018,6.0102,6.0018,6.0018,69200.0
2011-02-03 15:40:00,7.18,7.18,7.17,7.17,129200.0,6.0018,6.0018,5.9934,5.9934,129200.0
2011-02-03 15:50:00,7.17,7.18,7.17,7.17,231600.0,5.9934,6.0018,5.9934,5.9934,231600.0
2011-02-04 09:30:00,7.17,7.18,7.12,7.12,64400.0,5.9934,6.0018,5.9517,5.9517,64400.0
2011-02-04 09:40:00,7.12,7.13,7.09,7.1,47200.0,5.9517,5.96,5.9266,5.9349,47200.0
2011-02-04 09:50:00,7.1,7.13,7.1,7.12,61200.0,5.9349,5.96,5.9349,5.9517,61200.0
2011-02-04 10:00:00,7.12,7.14,7.11,7.12,51600.0,5.9517,5.9684,5.9433,5.9517,51600.0
2011-02-04 10:10:00,7.12,7.13,7.12,7.12,50000.0,5.9517,5.96,5.9517,5.9517,50000.0
2011-02-04 10:20:00,7.12,7.14,7.12,7.13,35200.0,5.9517,5.9684,5.9517,5.96,35200.0
2011-02-04 10:30:00,7.13,7.14,7.12,7.13,114400.0,5.96,5.9684,5.9517,5.96,114400.0
2011-02-04 10:40:00,7.13,7.13,7.11,7.12,70000.0,5.96,5.96,5.9433,5.9517,70000.0
2011-02-04 10:50:00,7.12,7.13,7.12,7.12,114400.0,5.9517,5.96,5.9517,5.9517,114400.0
2011-02-04 11:00:00,7.12,7.14,7.12,7.13,68400.0,5.9517,5.9684,5.9517,5.96,68400.0
2011-02-04 11:10:00,7.13,7.14,7.12,7.14,42400.0,5.96,5.9684,5.9517,5.9684,42400.0
2011-02-04 11:20:00,7.14,7.15,7.12,7.13,27600.0,5.9684,5.9767,5.9517,5.96,27600.0
2011-02-04 11:30:00,7.13,7.15,7.12,7.15,47200.0,5.96,5.9767,5.9517,5.9767,47200.0
2011-02-04 11:40:00,7.15,7.16,7.14,7.14,24400.0,5.9767,5.9851,5.9684,5.9684,24400.0
2011-02-04 11:50:00,7.14,7.14,7.13,7.14,27200.0,5.9684,5.9684,5.96,5.9684,27200.0
2011-02-04 12:00:00,7.14,7.15,7.14,7.15,16000.0,5.9684,5.9767,5.9684,5.9767,16000.0
2011-02-04 12:10:00,7.15,7.15,7.14,7.15,48000.0,5.9767,5.9767,5.9684,5.9767,48000.0
2011-02-04 12:20:00,7.15,7.17,7.15,7.16,34000.0,5.9767,5.9934,5.9767,5.9851,34000.0
2011-02-04 12:30:00,7.16,7.17,7.16,7.17,18400.0,5.9851,5.9934,5.9851,5.9934,18400.0
2011-02-04 12:40:00,7.17,7.18,7.17,7.18,23200.0,5.9934,6.0018,5.9934,6.0018,23200.0
2011-02-04 12:50:00,7.18,7.18,7.18,7.18,5600.0,6.0018,6.0018,6.0018,6.0018,5600.0
2011-02-04 13:00:00,7.18,7.18,7.17,7.17,21600.0,6.0018,6.0018,5.9934,5.9934,21600.0
2011-02-04 13:10:00,7.17,7.19,7.17,7.19,65600.0,5.9934,6.0102,5.9934,6.0102,65600.0
2011-02-04 13:20:00,7.19,7.19,7.19,7.19,24000.0,6.0102,6.0102,6.0102,6.0102,24000.0
2011-02-04 13:30:00,7.19,7.19,7.18,7.18,18400.0,6.0102,6.0102,6.0018,6.0018,18400.0
2011-02-04 13:40:00,7.18,7.19,7.18,7.18,10400.0,6.0018,6.0102,6.0018,6.0018,10400.0
2011-02-04 13:50:00,7.19,7.2,7.19,7.2,33600.0,6.0102,6.0185,6.0102,6.0185,33600.0
2011-02-04 14:00:00,7.2,7.2,7.18,7.18,34800.0,6.0185,6.0185,6.0018,6.0018,34800.0
2011-02-04 14:10:00,7.18,7.19,7.18,7.19,27600.0,6.0018,6.0102,6.0018,6.0102,27600.0
2011-02-04 14:20:00,7.19,7.19,7.18,7.19,41200.0,6.0102,6.0102,6.0018,6.0102,41200.0
2011-02-04 14:30:00,7.19,7.21,7.19,7.2,62400.0,6.0102,6.0269,6.0102,6.0185,62400.0
2011-02-04 14:40:00,7.2,7.21,7.2,7.2,92400.0,6.0185,6.0269,6.0185,6.0185,92400.0
2011-02-04 14:50:00,7.2,7.21,7.19,7.2,89600.0,6.0185,6.0269,6.0102,6.0185,89600.0
2011-02-04 15:00:00,7.19,7.2,7.19,7.2,40400.0,6.0102,6.0185,6.0102,6.0185,40400.0
2011-02-04 15:10:00,7.2,7.21,7.2,7.21,49200.0,6.0185,6.0269,6.0185,6.0269,49200.0
2011-02-04 15:20:00,7.2,7.21,7.2,7.21,77200.0,6.0185,6.0269,6.0185,6.0269,77200.0
2011-02-04 15:30:00,7.21,7.21,7.2,7.2,62000.0,6.0269,6.0269,6.0185,6.0185,62000.0
2011-02-04 15:40:00,7.2,7.22,7.2,7.22,127600.0,6.0185,6.0352,6.0185,6.0352,127600.0
2011-02-04 15:50:00,7.22,7.23,7.21,7.22,516000.0,6.0352,6.0436,6.0269,6.0352,516000.0
2011-02-07 09:30:00,7.21,7.25,7.2,7.24,184000.0,6.0269,6.0603,6.0185,6.052,184000.0
2011-02-07 09:40:00,7.23,7.27,7.23,7.27,128000.0,6.0436,6.077,6.0436,6.077,128000.0
2011-02-07 09:50:00,7.27,7.28,7.26,7.28,68800.0,6.077,6.0854,6.0687,6.0854,68800.0
2011-02-07 10:00:00,7.28,7.28,7.26,7.27,66000.0,6.0854,6.0854,6.0687,6.077,66000.0
2011-02-07 10:10:00,7.26,7.28,7.26,7.27,163200.0,6.0687,6.0854,6.0687,6.077,163200.0
2011-02-07 10:20:00,7.27,7.29,7.25,7.29,158800.0,6.077,6.0938,6.0603,6.0938,158800.0
2011-02-07 10:30:00,7.28,7.3,7.28,7.3,50800.0,6.0854,6.1021,6.0854,6.1021,50800.0
2011-02-07 10:40:00,7.3,7.31,7.29,7.31,68800.0,6.1021,6.1105,6.0938,6.1105,68800.0
2011-02-07 10:50:00,7.32,7.32,7.3,7.3,56000.0,6.1188,6.1188,6.1021,6.1021,56000.0
2011-02-07 11:00:00,7.3,7.31,7.3,7.31,36400.0,6.1021,6.1105,6.1021,6.1105,36400.0
2011-02-07 11:10:00,7.31,7.31,7.31,7.31,36400.0,6.1105,6.1105,6.1105,6.1105,36400.0
2011-02-07 11:20:00,7.31,7.32,7.31,7.32,40000.0,6.1105,6.1188,6.1105,6.1188,40000.0
2011-02-07 11:30:00,7.31,7.32,7.31,7.32,87200.0,6.1105,6.1188,6.1105,6.1188,87200.0
2011-02-07 11:40:00,7.32,7.32,7.31,7.31,59200.0,6.1188,6.1188,6.1105,6.1105,59200.0
2011-02-07 11:50:00,7.31,7.31,7.3,7.3,47200.0,6.1105,6.1105,6.1021,6.1021,47200.0
2011-02-07 12:00:00,7.3,7.3,7.3,7.3,29200.0,6.1021,6.1021,6.1021,6.1021,29200.0
2011-02-07 12:10:00,7.3,7.3,7.25,7.3,111200.0,6.1021,6.1021,6.0603,6.1021,111200.0
2011-02-07 12:20:00,7.3,7.3,7.29,7.29,31600.0,6.1021,6.1021,6.0938,6.0938,31600.0
2011-02-07 12:30:00,7.29,7.3,7.29,7.3,27600.0,6.0938,6.1021,6.0938,6.1021,27600.0
2011-02-07 12:40:00,7.3,7.3,7.3,7.3,20800.0,6.1021,6.1021,6.1021,6.1021,20800.0
2011-02-07 12:50:00,7.3,7.3,7.29,7.3,63200.0,6.1021,6.1021,6.0938,6.1021,63200.0
2011-02-07 13:00:00,7.3,7.31,7.3,7.31,79600.0,6.1021,6.1105,6.1021,6.1105,79600.0
2011-02-07 13:10:00,7.31,7.33,7.31,7.33,58000.0,6.1105,6.1272,6.1105,6.1272,58000.0
2011-02-07 13:20:00,7.33,7.33,7.33,7.33,53600.0,6.1272,6.1272,6.1272,6.1272,53600.0
2011-02-07 13:30:00,7.33,7.33,7.33,7.33,102800.0,6.1272,6.1272,6.1272,6.1272,102800.0
2011-02-07 13:40:00,7.33,7.33,7.32,7.33,98000.0,6.1272,6.1272,6.1188,6.1272,98000.0
2011-02-07 13:50:00,7.33,7.34,7.33,7.34,197200.0,6.1272,6.1356,6.1272,6.1356,197200.0
2011-02-07 14:00:00,7.34,7.34,7.33,7.33,77200.0,6.1356,6.1356,6.1272,6.1272,77200.0
2011-02-07 14:10:00,7.33,7.35,7.33,7.35,75200.0,6.1272,6.1439,6.1272,6.1439,75200.0
2011-02-07 14:20:00,7.35,7.35,7.35,7.35,208800.0,6.1439,6.1439,6.1439,6.1439,208800.0
2011-02-07 14:30:00,7.35,7.35,7.33,7.33,169200.0,6.1439,6.1439,6.1272,6.1272,169200.0
2011-02-07 14:40:00,7.33,7.34,7.33,7.34,61200.0,6.1272,6.1356,6.1272,6.1356,61200.0
2011-02-07 14:50:00,7.34,7.34,7.32,7.33,163600.0,6.1356,6.1356,6.1188,6.1272,163600.0
2011-02-07 15:00:00,7.33,7.33,7.32,7.33,209600.0,6.1272,6.1272,6.1188,6.1272,209600.0
2011-02-07 15:10:00,7.33,7.34,7.33,7.33,311200.0,6.1272,6.1356,6.1272,6.1272,311200.0
2011-02-07 15:20:00,7.34,7.35,7.33,7.35,160000.0,6.1356,6.1439,6.1272,6.1439,160000.0
2011-02-07 15:30:00,7.35,7.35,7.34,7.35,240000.0,6.1439,6.1439,6.1356,6.1439,240000.0
2011-02-07 15:40:00,7.35,7.35,7.34,7.34,260000.0,6.1439,6.1439,6.1356,6.1356,260000.0
2011-02-07 15:50:00,7.34,7.35,7.33,7.35,487600.0,6.1356,6.1439,6.1272,6.1439,487600.0
2011-02-08 09:30:00,7.37,7.38,7.28,7.35,95200.0,6.1606,6.169,6.0854,6.1439,95200.0
2011-02-08 09:40:00,7.35,7.36,7.34,7.34,52000.0,6.1439,6.1523,6.1356,6.1356,52000.0
2011-02-08 09:50:00,7.35,7.35,7.33,7.35,44000.0,6.1439,6.1439,6.1272,6.1439,44000.0
2011-02-08 10:00:00,7.34,7.35,7.34,7.35,32400.0,6.1356,6.1439,6.1356,6.1439,32400.0
2011-02-08 10:10:00,7.35,7.35,7.34,7.35,93200.0,6.1439,6.1439,6.1356,6.1439,93200.0
2011-02-08 10:20:00,7.35,7.38,7.35,7.37,20800.0,6.1439,6.169,6.1439,6.1606,20800.0
2011-02-08 10:30:00,7.36,7.36,7.33,7.33,51200.0,6.1523,6.1523,6.1272,6.1272,51200.0
2011-02-08 10:40:00,7.33,7.35,7.33,7.35,32400.0,6.1272,6.1439,6.1272,6.1439,32400.0
2011-02-08 10:50:00,7.35,7.36,7.34,7.35,33200.0,6.1439,6.1523,6.1356,6.1439,33200.0
2011-02-08 11:00:00,7.35,7.36,7.34,7.36,69200.0,6.1439,6.1523,6.1356,6.1523,69200.0
2011-02-08 11:10:00,7.36,7.37,7.36,7.37,44400.0,6.1523,6.1606,6.1523,6.1606,44400.0
2011-02-08 11:20:00,7.37,7.38,7.37,7.37,33600.0,6.1606,6.169,6.1606,6.1606,33600.0
2011-02-08 11:30:00,7.37,7.38,7.37,7.37,54000.0,6.1606,6.169,6.1606,6.1606,54000.0
2011-02-08 11:40:00,7.37,7.38,7.37,7.37,11200.0,6.1606,6.169,6.1606,6.1606,11200.0
2011-02-08 11:50:00,7.37,7.37,7.36,7.36,29200.0,6.1606,6.1606,6.1523,6.1523,29200.0
2011-02-08 12:00:00,7.36,7.37,7.34,7.34,41600.0,6.1523,6.1606,6.1356,6.1356,41600.0
2011-02-08 12:10:00,7.35,7.36,7.35,7.35,21600.0,6.1439,6.1523,6.1439,6.1439,21600.0
2011-02-08 12:20:00,7.35,7.35,7.34,7.34,27600.0,6.1439,6.1439,6.1356,6.1356,27600.0
2011-02-08 12:30:00,7.34,7.35,7.33,7.34,30800.0,6.1356,6.1439,6.1272,6.1356,30800.0
2011-02-08 12:40:00,7.34,7.34,7.33,7.33,20400.0,6.1356,6.1356,6.1272,6.1272,20400.0
2011-02-08 12:50:00,7.33,7.33,7.33,7.33,16400.0,6.1272,6.1272,6.1272,6.1272,16400.0
2011-02-08 13:00:00,7.33,7.33,7.32,7.33,29600.0,6.1272,6.1272,6.1188,6.1272,29600.0
2011-02-08 13:10:00,7.33,7.33,7.32,7.32,21200.0,6.1272,6.1272,6.1188,6.1188,21200.0
2011-02-08 13:20:00,7.32,7.32,7.31,7.31,25200.0,6.1188,6.1188,6.1105,6.1105,25200.0
2011-02-08 13:30:00,7.31,7.32,7.31,7.31,31600.0,6.1105,6.1188,6.1105,6.1105,31600.0
2011-02-08 13:40:00,7.31,7.32,7.31,7.31,34400.0,6.1105,6.1188,6.1105,6.1105,34400.0
2011-02-08 13:50:00,7.31,7.31,7.31,7.31,33600.0,6.1105,6.1105,6.1105,6.1105,33600.0
2011-02-08 14:00:00,7.31,7.31,7.31,7.31,27600.0,6.1105,6.1105,6.1105,6.1105,27600.0
2011-02-08 14:10:00,7.31,7.32,7.31,7.31,14000.0,6.1105,6.1188,6.1105,6.1105,14000.0
2011-02-08 14:20:00,7.31,7.32,7.31,7.31,20000.0,6.1105,6.1188,6.1105,6.1105,20000.0
2011-02-08 14:30:00,7.31,7.32,7.31,7.32,45200.0,6.1105,6.1188,6.1105,6.1188,45200.0
2011-02-08 14:40:00,7.32,7.32,7.32,7.32,22800.0,6.1188,6.1188,6.1188,6.1188,22800.0
2011-02-08 14:50:00,7.32,7.32,7.31,7.31,42800.0,6.1188,6.1188,6.1105,6.1105,42800.0
2011-02-08 15:00:00,7.31,7.32,7.31,7.32,45200.0,6.1105,6.1188,6.1105,6.1188,45200.0
2011-02-08 15:10:00,7.32,7.32,7.32,7.32,50400.0,6.1188,6.1188,6.1188,6.1188,50400.0
2011-02-08 15:20:00,7.32,7.32,7.31,7.32,51600.0,6.1188,6.1188,6.1105,6.1188,51600.0
2011-02-08 15:30:00,7.32,7.33,7.32,7.32,93200.0,6.1188,6.1272,6.1188,6.1188,93200.0
2011-02-08 15:40:00,7.32,7.32,7.32,7.32,78400.0,6.1188,6.1188,6.1188,6.1188,78400.0
2011-02-08 15:50:00,7.32,7.33,7.32,7.32,279600.0,6.1188,6.1272,6.1188,6.1188,279600.0
2011-02-09 09:30:00,7.3,7.32,7.3,7.32,43600.0,6.1021,6.1188,6.1021,6.1188,43600.0
2011-02-09 09:40:00,7.32,7.34,7.31,7.31,46400.0,6.1188,6.1356,6.1105,6.1105,46400.0
2011-02-09 09:50:00,7.31,7.32,7.3,7.32,21600.0,6.1105,6.1188,6.1021,6.1188,21600.0
2011-02-09 10:00:00,7.33,7.33,7.31,7.31,53200.0,6.1272,6.1272,6.1105,6.1105,53200.0
2011-02-09 10:10:00,7.31,7.33,7.31,7.32,94400.0,6.1105,6.1272,6.1105,6.1188,94400.0
2011-02-09 10:20:00,7.31,7.33,7.31,7.33,45600.0,6.1105,6.1272,6.1105,6.1272,45600.0
2011-02-09 10:30:00,7.32,7.32,7.32,7.32,12800.0,6.1188,6.1188,6.1188,6.1188,12800.0
2011-02-09 10:40:00,7.32,7.33,7.32,7.32,36000.0,6.1188,6.1272,6.1188,6.1188,36000.0
2011-02-09 10:50:00,7.32,7.32,7.31,7.31,36400.0,6.1188,6.1188,6.1105,6.1105,36400.0
2011-02-09 11:00:00,7.32,7.32,7.31,7.32,11200.0,6.1188,6.1188,6.1105,6.1188,11200.0
2011-02-09 11:10:00,7.32,7.32,7.28,7.28,86800.0,6.1188,6.1188,6.0854,6.0854,86800.0
2011-02-09 11:20:00,7.29,7.29,7.27,7.29,94400.0,6.0938,6.0938,6.077,6.0938,94400.0
2011-02-09 11:30:00,7.29,7.3,7.29,7.3,32800.0,6.0938,6.1021,6.0938,6.1021,32800.0
2011-02-09 11:40:00,7.3,7.31,7.3,7.3,31200.0,6.1021,6.1105,6.1021,6.1021,31200.0
2011-02-09 11:50:00,7.3,7.3,7.29,7.29,21600.0,6.1021,6.1021,6.0938,6.0938,21600.0
2011-02-09 12:00:00,7.29,7.31,7.29,7.31,25600.0,6.0938,6.1105,6.0938,6.1105,25600.0
2011-02-09 12:10:00,7.3,7.3,7.29,7.29,34800.0,6.1021,6.1021,6.0938,6.0938,34800.0
2011-02-09 12:20:00,7.29,7.3,7.29,7.29,35200.0,6.0938,6.1021,6.0938,6.0938,35200.0
2011-02-09 12:30:00,7.29,7.31,7.29,7.31,65600.0,6.0938,6.1105,6.0938,6.1105,65600.0
2011-02-09 12:40:00,7.31,7.31,7.29,7.29,107600.0,6.1105,6.1105,6.0938,6.0938,107600.0
2011-02-09 12:50:00,7.29,7.3,7.29,7.3,49200.0,6.0938,6.1021,6.0938,6.1021,49200.0
2011-02-09 13:00:00,7.3,7.3,7.29,7.3,31600.0,6.1021,6.1021,6.0938,6.1021,31600.0
2011-02-09 13:10:00,7.3,7.3,7.3,7.3,16000.0,6.1021,6.1021,6.1021,6.1021,16000.0
2011-02-09 13:20:00,7.3,7.3,7.3,7.3,13200.0,6.1021,6.1021,6.1021,6.1021,13200.0
2011-02-09 13:30:00,7.3,7.3,7.3,7.3,19600.0,6.1021,6.1021,6.1021,6.1021,19600.0
2011-02-09 13:40:00,7.3,7.3,7.29,7.29,18000.0,6.1021,6.1021,6.0938,6.0938,18000.0
2011-02-09 13:50:00,7.29,7.29,7.27,7.28,248800.0,6.0938,6.0938,6.077,6.0854,248800.0
2011-02-09 14:00:00,7.28,7.3,7.28,7.3,72000.0,6.0854,6.1021,6.0854,6.1021,72000.0
2011-02-09 14:10:00,7.3,7.31,7.3,7.3,38400.0,6.1021,6.1105,6.1021,6.1021,38400.0
2011-02-09 14:20:00,7.31,7.31,7.3,7.31,76800.0,6.1105,6.1105,6.1021,6.1105,76800.0
2011-02-09 14:30:00,7.31,7.31,7.3,7.3,35600.0,6.1105,6.1105,6.1021,6.1021,35600.0
2011-02-09 14:40:00,7.31,7.31,7.31,7.31,43200.0,6.1105,6.1105,6.1105,6.1105,43200.0
2011-02-09 14:50:00,7.31,7.31,7.3,7.31,39200.0,6.1105,6.1105,6.1021,6.1105,39200.0
2011-02-09 15:00:00,7.31,7.31,7.31,7.31,28400.0,6.1105,6.1105,6.1105,6.1105,28400.0
2011-02-09 15:10:00,7.31,7.32,7.3,7.3,126000.0,6.1105,6.1188,6.1021,6.1021,126000.0
2011-02-09 15:20:00,7.3,7.32,7.3,7.32,50000.0,6.1021,6.1188,6.1021,6.1188,50000.0
2011-02-09 15:30:00,7.32,7.32,7.31,7.31,42400.0,6.1188,6.1188,6.1105,6.1105,42400.0
2011-02-09 15:40:00,7.31,7.31,7.3,7.31,73200.0,6.1105,6.1105,6.1021,6.1105,73200.0
2011-02-09 15:50:00,7.3,7.31,7.3,7.3,186800.0,6.1021,6.1105,6.1021,6.1021,186800.0
2011-02-10 09:30:00,7.26,7.29,7.26,7.28,64800.0,6.0687,6.0938,6.0687,6.0854,64800.0
2011-02-10 09:40:00,7.28,7.29,7.26,7.26,45600.0,6.0854,6.0938,6.0687,6.0687,45600.0
2011-02-10 09:50:00,7.27,7.27,7.24,7.26,58400.0,6.077,6.077,6.052,6.0687,58400.0
2011-02-10 10:00:00,7.26,7.29,7.25,7.29,69600.0,6.0687,6.0938,6.0603,6.0938,69600.0
2011-02-10 10:10:00,7.29,7.32,7.29,7.32,29200.0,6.0938,6.1188,6.0938,6.1188,29200.0
2011-02-10 10:20:00,7.32,7.33,7.3,7.31,24800.0,6.1188,6.1272,6.1021,6.1105,24800.0
2011-02-10 10:30:00,7.31,7.32,7.3,7.31,19200.0,6.1105,6.1188,6.1021,6.1105,19200.0
2011-02-10 10:40:00,7.3,7.31,7.3,7.31,18800.0,6.1021,6.1105,6.1021,6.1105,18800.0
2011-02-10 10:50:00,7.31,7.31,7.3,7.31,15600.0,6.1105,6.1105,6.1021,6.1105,15600.0
2011-02-10 11:00:00,7.31,7.32,7.3,7.32,39600.0,6.1105,6.1188,6.1021,6.1188,39600.0
2011-02-10 11:10:00,7.32,7.33,7.31,7.31,55200.0,6.1188,6.1272,6.1105,6.1105,55200.0
2011-02-10 11:20:00,7.32,7.32,7.31,7.32,26800.0,6.1188,6.1188,6.1105,6.1188,26800.0
2011-02-10 11:30:00,7.32,7.33,7.32,7.32,40000.0,6.1188,6.1272,6.1188,6.1188,40000.0
2011-02-10 11:40:00,7.32,7.32,7.3,7.31,29600.0,6.1188,6.1188,6.1021,6.1105,29600.0
2011-02-10 11:50:00,7.31,7.31,7.3,7.3,47600.0,6.1105,6.1105,6.1021,6.1021,47600.0
2011-02-10 12:00:00,7.3,7.3,7.29,7.29,26800.0,6.1021,6.1021,6.0938,6.0938,26800.0
2011-02-10 12:10:00,7.29,7.29,7.28,7.28,43200.0,6.0938,6.0938,6.0854,6.0854,43200.0
2011-02-10 12:20:00,7.28,7.28,7.27,7.27,41200.0,6.0854,6.0854,6.077,6.077,41200.0
2011-02-10 12:30:00,7.27,7.28,7.27,7.27,54000.0,6.077,6.0854,6.077,6.077,54000.0
2011-02-10 12:40:00,7.27,7.28,7.27,7.28,73200.0,6.077,6.0854,6.077,6.0854,73200.0
2011-02-10 12:50:00,7.28,7.28,7.27,7.28,28800.0,6.0854,6.0854,6.077,6.0854,28800.0
2011-02-10 13:00:00,7.28,7.28,7.27,7.27,39200.0,6.0854,6.0854,6.077,6.077,39200.0
2011-02-10 13:10:00,7.27,7.28,7.27,7.27,97600.0,6.077,6.0854,6.077,6.077,97600.0
2011-02-10 13:20:00,7.28,7.28,7.27,7.27,41600.0,6.0854,6.0854,6.077,6.077,41600.0
2011-02-10 13:30:00,7.27,7.28,7.27,7.28,12800.0,6.077,6.0854,6.077,6.0854,12800.0
2011-02-10 13:40:00,7.28,7.29,7.28,7.29,68800.0,6.0854,6.0938,6.0854,6.0938,68800.0
2011-02-10 13:50:00,7.29,7.29,7.28,7.28,19200.0,6.0938,6.0938,6.0854,6.0854,19200.0
2011-02-10 14:00:00,7.28,7.3,7.28,7.3,44000.0,6.0854,6.1021,6.0854,6.1021,44000.0
2011-02-10 14:10:00,7.3,7.3,7.29,7.29,31200.0,6.1021,6.1021,6.0938,6.0938,31200.0
2011-02-10 14:20:00,7.29,7.29,7.28,7.28,86000.0,6.0938,6.0938,6.0854,6.0854,86000.0
2011-02-10 14:30:00,7.28,7.29,7.27,7.29,40400.0,6.0854,6.0938,6.077,6.0938,40400.0
2011-02-10 14:40:00,7.29,7.3,7.29,7.3,38000.0,6.0938,6.1021,6.0938,6.1021,38000.0
2011-02-10 14:50:00,7.3,7.3,7.29,7.29,255200.0,6.1021,6.1021,6.0938,6.0938,255200.0
2011-02-10 15:00:00,7.29,7.3,7.29,7.3,46400.0,6.0938,6.1021,6.0938,6.1021,46400.0
2011-02-10 15:10:00,7.3,7.3,7.29,7.3,27200.0,6.1021,6.1021,6.0938,6.1021,27200.0
2011-02-10 15:20:00,7.3,7.3,7.29,7.29,50000.0,6.1021,6.1021,6.0938,6.0938,50000.0
2011-02-10 15:30:00,7.29,7.29,7.29,7.29,42800.0,6.0938,6.0938,6.0938,6.0938,42800.0
2011-02-10 15:40:00,7.29,7.29,7.29,7.29,120000.0,6.0938,6.0938,6.0938,6.0938,120000.0
2011-02-10 15:50:00,7.29,7.3,7.27,7.3,704400.0,6.0938,6.1021,6.077,6.1021,704400.0
2011-02-11 09:30:00,7.26,7.28,7.22,7.23,66000.0,6.0687,6.0854,6.0352,6.0436,66000.0
2011-02-11 09:40:00,7.22,7.23,7.2,7.21,69600.0,6.0352,6.0436,6.0185,6.0269,69600.0
2011-02-11 09:50:00,7.2,7.24,7.2,7.23,65200.0,6.0185,6.052,6.0185,6.0436,65200.0
2011-02-11 10:00:00,7.23,7.23,7.22,7.23,40400.0,6.0436,6.0436,6.0352,6.0436,40400.0
2011-02-11 10:10:00,7.23,7.23,7.22,7.22,37200.0,6.0436,6.0436,6.0352,6.0352,37200.0
2011-02-11 10:20:00,7.22,7.22,7.21,7.22,26400.0,6.0352,6.0352,6.0269,6.0352,26400.0
2011-02-11 10:30:00,7.22,7.23,7.22,7.23,28400.0,6.0352,6.0436,6.0352,6.0436,28400.0
2011-02-11 10:40:00,7.23,7.24,7.23,7.23,18400.0,6.0436,6.052,6.0436,6.0436,18400.0
2011-02-11 10:50:00,7.24,7.25,7.24,7.25,30000.0,6.052,6.0603,6.052,6.0603,30000.0
2011-02-11 11:00:00,7.25,7.27,7.25,7.26,130400.0,6.0603,6.077,6.0603,6.0687,130400.0
2011-02-11 11:10:00,7.27,7.27,7.25,7.25,92800.0,6.077,6.077,6.0603,6.0603,92800.0
2011-02-11 11:20:00,7.25,7.27,7.25,7.27,70800.0,6.0603,6.077,6.0603,6.077,70800.0
2011-02-11 11:30:00,7.27,7.27,7.27,7.27,14400.0,6.077,6.077,6.077,6.077,14400.0
2011-02-11 11:40:00,7.27,7.28,7.27,7.28,57600.0,6.077,6.0854,6.077,6.0854,57600.0
2011-02-11 11:50:00,7.28,7.29,7.28,7.29,38400.0,6.0854,6.0938,6.0854,6.0938,38400.0
2011-02-11 12:00:00,7.28,7.29,7.28,7.29,15200.0,6.0854,6.0938,6.0854,6.0938,15200.0
2011-02-11 12:10:00,7.29,7.31,7.29,7.3,250400.0,6.0938,6.1105,6.0938,6.1021,250400.0
2011-02-11 12:20:00,7.3,7.31,7.29,7.29,59200.0,6.1021,6.1105,6.0938,6.0938,59200.0
2011-02-11 12:30:00,7.29,7.29,7.28,7.28,18000.0,6.0938,6.0938,6.0854,6.0854,18000.0
2011-02-11 12:40:00,7.29,7.29,7.28,7.28,39200.0,6.0938,6.0938,6.0854,6.0854,39200.0
2011-02-11 12:50:00,7.28,7.29,7.28,7.29,23600.0,6.0854,6.0938,6.0854,6.0938,23600.0
2011-02-11 13:00:00,7.29,7.29,7.29,7.29,21600.0,6.0938,6.0938,6.0938,6.0938,21600.0
2011-02-11 13:10:00,7.29,7.3,7.29,7.29,33600.0,6.0938,6.1021,6.0938,6.0938,33600.0
2011-02-11 13:20:00,7.29,7.3,7.29,7.29,17600.0,6.0938,6.1021,6.0938,6.0938,17600.0
2011-02-11 13:30:00,7.29,7.29,7.29,7.29,3600.0,6.0938,6.0938,6.0938,6.0938,3600.0
2011-02-11 13:40:00,7.29,7.29,7.29,7.29,21600.0,6.0938,6.0938,6.0938,6.0938,21600.0
2011-02-11 13:50:00,7.29,7.29,7.29,7.29,5600.0,6.0938,6.0938,6.0938,6.0938,5600.0
2011-02-11 14:00:00,7.29,7.29,7.28,7.29,45600.0,6.0938,6.0938,6.0854,6.0938,45600.0
2011-02-11 14:10:00,7.29,7.3,7.29,7.3,38400.0,6.0938,6.1021,6.0938,6.1021,38400.0
2011-02-11 14:20:00,7.3,7.3,7.3,7.3,33200.0,6.1021,6.1021,6.1021,6.1021,33200.0
2011-02-11 14:30:00,7.3,7.31,7.3,7.3,46000.0,6.1021,6.1105,6.1021,6.1021,46000.0
2011-02-11 14:40:00,7.3,7.31,7.3,7.31,22000.0,6.1021,6.1105,6.1021,6.1105,22000.0
2011-02-11 14:50:00,7.31,7.31,7.31,7.31,16000.0,6.1105,6.1105,6.1105,6.1105,16000.0
2011-02-11 15:00:00,7.31,7.31,7.31,7.31,16000.0,6.1105,6.1105,6.1105,6.1105,16000.0
2011-02-11 15:10:00,7.31,7.31,7.3,7.3,50800.0,6.1105,6.1105,6.1021,6.1021,50800.0
2011-02-11 15:20:00,7.3,7.3,7.3,7.3,12400.0,6.1021,6.1021,6.1021,6.1021,12400.0
2011-02-11 15:30:00,7.3,7.31,7.3,7.31,64400.0,6.1021,6.1105,6.1021,6.1105,64400.0
2011-02-11 15:40:00,7.31,7.31,7.3,7.31,166000.0,6.1105,6.1105,6.1021,6.1105,166000.0
2011-02-11 15:50:00,7.31,7.33,7.31,7.33,284400.0,6.1105,6.1272,6.1105,6.1272,284400.0
2011-02-14 09:30:00,7.32,7.35,7.3,7.3,25200.0,6.1188,6.1439,6.1021,6.1021,25200.0
2011-02-14 09:40:00,7.31,7.31,7.29,7.31,27200.0,6.1105,6.1105,6.0938,6.1105,27200.0
2011-02-14 09:50:00,7.31,7.31,7.3,7.3,22400.0,6.1105,6.1105,6.1021,6.1021,22400.0
2011-02-14 10:00:00,7.31,7.32,7.3,7.3,18800.0,6.1105,6.1188,6.1021,6.1021,18800.0
2011-02-14 10:10:00,7.3,7.3,7.29,7.3,26800.0,6.1021,6.1021,6.0938,6.1021,26800.0
2011-02-14 10:20:00,7.3,7.31,7.3,7.3,23600.0,6.1021,6.1105,6.1021,6.1021,23600.0
2011-02-14 10:30:00,7.29,7.3,7.29,7.3,34800.0,6.0938,6.1021,6.0938,6.1021,34800.0
2011-02-14 10:40:00,7.3,7.3,7.28,7.28,32000.0,6.1021,6.1021,6.0854,6.0854,32000.0
2011-02-14 10:50:00,7.28,7.28,7.27,7.28,34800.0,6.0854,6.0854,6.077,6.0854,34800.0
2011-02-14 11:00:00,7.29,7.29,7.28,7.29,27200.0,6.0938,6.0938,6.0854,6.0938,27200.0
2011-02-14 11:10:00,7.29,7.29,7.28,7.29,29600.0,6.0938,6.0938,6.0854,6.0938,29600.0
2011-02-14 11:20:00,7.29,7.29,7.28,7.28,28400.0,6.0938,6.0938,6.0854,6.0854,28400.0
2011-02-14 11:30:00,7.28,7.29,7.28,7.28,16400.0,6.0854,6.0938,6.0854,6.0854,16400.0
2011-02-14 11:40:00,7.28,7.29,7.28,7.28,19600.0,6.0854,6.0938,6.0854,6.0854,19600.0
2011-02-14 11:50:00,7.28,7.29,7.28,7.29,32000.0,6.0854,6.0938,6.0854,6.0938,32000.0
2011-02-14 12:00:00,7.29,7.3,7.29,7.3,21200.0,6.0938,6.1021,6.0938,6.1021,21200.0
2011-02-14 12:10:00,7.3,7.33,7.3,7.33,74800.0,6.1021,6.1272,6.1021,6.1272,74800.0
2011-02-14 12:20:00,7.33,7.34,7.33,7.34,84800.0,6.1272,6.1356,6.1272,6.1356,84800.0
2011-02-14 12:30:00,7.34,7.34,7.32,7.32,38800.0,6.1356,6.1356,6.1188,6.1188,38800.0
2011-02-14 12:40:00,7.32,7.33,7.32,7.32,21200.0,6.1188,6.1272,6.1188,6.1188,21200.0
2011-02-14 12:50:00,7.32,7.33,7.32,7.33,26000.0,6.1188,6.1272,6.1188,6.1272,26000.0
2011-02-14 13:00:00,7.34,7.34,7.32,7.32,14000.0,6.1356,6.1356,6.1188,6.1188,14000.0
2011-02-14 13:10:00,7.32,7.33,7.32,7.33,17600.0,6.1188,6.1272,6.1188,6.1272,17600.0
2011-02-14 13:20:00,7.33,7.33,7.32,7.32,19600.0,6.1272,6.1272,6.1188,6.1188,19600.0
2011-02-14 13:30:00,7.32,7.33,7.32,7.33,32400.0,6.1188,6.1272,6.1188,6.1272,32400.0
2011-02-14 13:40:00,7.32,7.32,7.31,7.31,21200.0,6.1188,6.1188,6.1105,6.1105,21200.0
2011-02-14 13:50:00,7.32,7.32,7.31,7.32,20000.0,6.1188,6.1188,6.1105,6.1188,20000.0
2011-02-14 14:00:00,7.32,7.32,7.31,7.32,20000.0,6.1188,6.1188,6.1105,6.1188,20000.0
2011-02-14 14:10:00,7.31,7.32,7.31,7.32,70000.0,6.1105,6.1188,6.1105,6.1188,70000.0
2011-02-14 14:20:00,7.32,7.34,7.32,7.34,29200.0,6.1188,6.1356,6.1188,6.1356,29200.0
2011-02-14 14:30:00,7.34,7.34,7.33,7.33,60000.0,6.1356,6.1356,6.1272,6.1272,60000.0
2011-02-14 14:40:00,7.33,7.35,7.33,7.34,74000.0,6.1272,6.1439,6.1272,6.1356,74000.0
2011-02-14 14:50:00,7.34,7.34,7.32,7.32,13200.0,6.1356,6.1356,6.1188,6.1188,13200.0
2011-02-14 15:00:00,7.32,7.33,7.32,7.32,29200.0,6.1188,6.1272,6.1188,6.1188,29200.0
2011-02-14 15:10:00,7.32,7.32,7.31,7.32,37200.0,6.1188,6.1188,6.1105,6.1188,37200.0
2011-02-14 15:20:00,7.32,7.32,7.31,7.31,20800.0,6.1188,6.1188,6.1105,6.1105,20800.0
2011-02-14 15:30:00,7.31,7.31,7.31,7.31,47200.0,6.1105,6.1105,6.1105,6.1105,47200.0
2011-02-14 15:40:00,7.31,7.31,7.31,7.31,64800.0,6.1105,6.1105,6.1105,6.1105,64800.0
2011-02-14 15:50:00,7.31,7.32,7.31,7.32,195600.0,6.1105,6.1188,6.1105,6.1188,195600.0
2011-02-15 09:30:00,7.28,7.29,7.26,7.26,40000.0,6.0854,6.0938,6.0687,6.0687,40000.0
2011-02-15 09:40:00,7.26,7.31,7.25,7.3,29600.0,6.0687,6.1105,6.0603,6.1021,29600.0
2011-02-15 09:50:00,7.29,7.29,7.27,7.28,14400.0,6.0938,6.0938,6.077,6.0854,14400.0
2011-02-15 10:00:00,7.29,7.29,7.27,7.27,12000.0,6.0938,6.0938,6.077,6.077,12000.0
2011-02-15 10:10:00,7.28,7.28,7.26,7.27,16400.0,6.0854,6.0854,6.0687,6.077,16400.0
2011-02-15 10:20:00,7.27,7.28,7.26,7.27,27600.0,6.077,6.0854,6.0687,6.077,27600.0
2011-02-15 10:30:00,7.27,7.28,7.26,7.28,26400.0,6.077,6.0854,6.0687,6.0854,26400.0
2011-02-15 10:40:00,7.28,7.28,7.27,7.28,26800.0,6.0854,6.0854,6.077,6.0854,26800.0
2011-02-15 10:50:00,7.28,7.29,7.28,7.28,10400.0,6.0854,6.0938,6.0854,6.0854,10400.0
2011-02-15 11:00:00,7.28,7.3,7.28,7.3,16000.0,6.0854,6.1021,6.0854,6.1021,16000.0
2011-02-15 11:10:00,7.3,7.3,7.29,7.29,13600.0,6.1021,6.1021,6.0938,6.0938,13600.0
2011-02-15 11:20:00,7.29,7.29,7.29,7.29,11600.0,6.0938,6.0938,6.0938,6.0938,11600.0
2011-02-15 11:30:00,7.29,7.29,7.29,7.29,16400.0,6.0938,6.0938,6.0938,6.0938,16400.0
2011-02-15 11:40:00,7.29,7.29,7.28,7.29,28400.0,6.0938,6.0938,6.0854,6.0938,28400.0
2011-02-15 11:50:00,7.29,7.29,7.28,7.28,12800.0,6.0938,6.0938,6.0854,6.0854,12800.0
2011-02-15 12:00:00,7.28,7.29,7.28,7.28,13200.0,6.0854,6.0938,6.0854,6.0854,13200.0
2011-02-15 12:10:00,7.29,7.29,7.28,7.28,24800.0,6.0938,6.0938,6.0854,6.0854,24800.0
2011-02-15 12:20:00,7.28,7.28,7.28,7.28,26000.0,6.0854,6.0854,6.0854,6.0854,26000.0
2011-02-15 12:30:00,7.29,7.29,7.28,7.29,24800.0,6.0938,6.0938,6.0854,6.0938,24800.0
2011-02-15 12:40:00,7.29,7.29,7.29,7.29,22400.0,6.0938,6.0938,6.0938,6.0938,22400.0
2011-02-15 12:50:00,7.29,7.29,7.28,7.28,32400.0,6.0938,6.0938,6.0854,6.0854,32400.0
2011-02-15 13:00:00,7.28,7.28,7.27,7.27,18800.0,6.0854,6.0854,6.077,6.077,18800.0
2011-02-15 13:10:00,7.27,7.27,7.26,7.26,94400.0,6.077,6.077,6.0687,6.0687,94400.0
2011-02-15 13:20:00,7.26,7.26,7.25,7.25,79200.0,6.0687,6.0687,6.0603,6.0603,79200.0
2011-02-15 13:30:00,7.25,7.26,7.25,7.25,82000.0,6.0603,6.0687,6.0603,6.0603,82000.0
2011-02-15 13:40:00,7.25,7.25,7.24,7.24,56400.0,6.0603,6.0603,6.052,6.052,56400.0
2011-02-15 13:50:00,7.25,7.25,7.24,7.25,53600.0,6.0603,6.0603,6.052,6.0603,53600.0
2011-02-15 14:00:00,7.24,7.25,7.23,7.23,64400.0,6.052,6.0603,6.0436,6.0436,64400.0
2011-02-15 14:10:00,7.23,7.23,7.21,7.21,106000.0,6.0436,6.0436,6.0269,6.0269,106000.0
2011-02-15 14:20:00,7.21,7.22,7.21,7.21,53200.0,6.0269,6.0352,6.0269,6.0269,53200.0
2011-02-15 14:30:00,7.21,7.21,7.2,7.2,192400.0,6.0269,6.0269,6.0185,6.0185,192400.0
2011-02-15 14:40:00,7.2,7.21,7.2,7.21,92400.0,6.0185,6.0269,6.0185,6.0269,92400.0
2011-02-15 14:50:00,7.21,7.21,7.21,7.21,73200.0,6.0269,6.0269,6.0269,6.0269,73200.0
2011-02-15 15:00:00,7.21,7.21,7.2,7.2,135600.0,6.0269,6.0269,6.0185,6.0185,135600.0
2011-02-15 15:10:00,7.2,7.21,7.19,7.21,127200.0,6.0185,6.0269,6.0102,6.0269,127200.0
2011-02-15 15:20:00,7.21,7.21,7.19,7.19,98400.0,6.0269,6.0269,6.0102,6.0102,98400.0
2011-02-15 15:30:00,7.19,7.2,7.18,7.19,169200.0,6.0102,6.0185,6.0018,6.0102,169200.0
2011-02-15 15:40:00,7.19,7.19,7.18,7.19,183200.0,6.0102,6.0102,6.0018,6.0102,183200.0
2011-02-15 15:50:00,7.18,7.19,7.18,7.19,467200.0,6.0018,6.0102,6.0018,6.0102,467200.0
2011-02-16 09:30:00,7.22,7.25,7.2,7.22,76400.0,6.0352,6.0603,6.0185,6.0352,76400.0
2011-02-16 09:40:00,7.22,7.24,7.2,7.21,34400.0,6.0352,6.052,6.0185,6.0269,34400.0
2011-02-16 09:50:00,7.21,7.23,7.21,7.22,80000.0,6.0269,6.0436,6.0269,6.0352,80000.0
2011-02-16 10:00:00,7.22,7.22,7.19,7.19,60800.0,6.0352,6.0352,6.0102,6.0102,60800.0
2011-02-16 10:10:00,7.19,7.21,7.19,7.2,30000.0,6.0102,6.0269,6.0102,6.0185,30000.0
2011-02-16 10:20:00,7.2,7.21,7.2,7.2,14400.0,6.0185,6.0269,6.0185,6.0185,14400.0
2011-02-16 10:30:00,7.2,7.23,7.2,7.23,25200.0,6.0185,6.0436,6.0185,6.0436,25200.0
2011-02-16 10:40:00,7.23,7.23,7.22,7.23,12000.0,6.0436,6.0436,6.0352,6.0436,12000.0
2011-02-16 10:50:00,7.23,7.23,7.22,7.22,26400.0,6.0436,6.0436,6.0352,6.0352,26400.0
2011-02-16 11:00:00,7.23,7.23,7.2,7.2,70800.0,6.0436,6.0436,6.0185,6.0185,70800.0
2011-02-16 11:10:00,7.2,7.2,7.19,7.19,61600.0,6.0185,6.0185,6.0102,6.0102,61600.0
2011-02-16 11:20:00,7.19,7.2,7.19,7.19,60800.0,6.0102,6.0185,6.0102,6.0102,60800.0
2011-02-16 11:30:00,7.19,7.2,7.19,7.19,46800.0,6.0102,6.0185,6.0102,6.0102,46800.0
2011-02-16 11:40:00,7.19,7.21,7.18,7.2,25200.0,6.0102,6.0269,6.0018,6.0185,25200.0
2011-02-16 11:50:00,7.2,7.2,7.19,7.19,22800.0,6.0185,6.0185,6.0102,6.0102,22800.0
2011-02-16 12:00:00,7.19,7.2,7.16,7.16,77200.0,6.0102,6.0185,5.9851,5.9851,77200.0
2011-02-16 12:10:00,7.16,7.18,7.16,7.18,29600.0,5.9851,6.0018,5.9851,6.0018,29600.0
2011-02-16 12:20:00,7.17,7.19,7.17,7.19,24000.0,5.9934,6.0102,5.9934,6.0102,24000.0
2011-02-16 12:30:00,7.19,7.2,7.19,7.2,8400.0,6.0102,6.0185,6.0102,6.0185,8400.0
2011-02-16 12:40:00,7.2,7.2,7.2,7.2,14800.0,6.0185,6.0185,6.0185,6.0185,14800.0
2011-02-16 12:50:00,7.2,7.21,7.19,7.2,88800.0,6.0185,6.0269,6.0102,6.0185,88800.0
2011-02-16 13:00:00,7.2,7.2,7.19,7.2,30000.0,6.0185,6.0185,6.0102,6.0185,30000.0
2011-02-16 13:10:00,7.2,7.2,7.2,7.2,5600.0,6.0185,6.0185,6.0185,6.0185,5600.0
2011-02-16 13:20:00,7.2,7.21,7.2,7.2,10000.0,6.0185,6.0269,6.0185,6.0185,10000.0
2011-02-16 13:30:00,7.2,7.21,7.2,7.21,15200.0,6.0185,6.0269,6.0185,6.0269,15200.0
2011-02-16 13:40:00,7.21,7.22,7.21,7.21,34400.0,6.0269,6.0352,6.0269,6.0269,34400.0
2011-02-16 13:50:00,7.22,7.22,7.21,7.22,3600.0,6.0352,6.0352,6.0269,6.0352,3600.0
2011-02-16 14:00:00,7.22,7.22,7.21,7.21,82000.0,6.0352,6.0352,6.0269,6.0269,82000.0
2011-02-16 14:10:00,7.21,7.21,7.2,7.2,30800.0,6.0269,6.0269,6.0185,6.0185,30800.0
2011-02-16 14:20:00,7.2,7.21,7.2,7.21,35600.0,6.0185,6.0269,6.0185,6.0269,35600.0
2011-02-16 14:30:00,7.21,7.23,7.21,7.23,95600.0,6.0269,6.0436,6.0269,6.0436,95600.0
2011-02-16 14:40:00,7.23,7.23,7.21,7.21,49600.0,6.0436,6.0436,6.0269,6.0269,49600.0
2011-02-16 14:50:00,7.21,7.23,7.21,7.21,45600.0,6.0269,6.0436,6.0269,6.0269,45600.0
2011-02-16 15:00:00,7.21,7.23,7.21,7.23,58400.0,6.0269,6.0436,6.0269,6.0436,58400.0
2011-02-16 15:10:00,7.23,7.23,7.23,7.23,83600.0,6.0436,6.0436,6.0436,6.0436,83600.0
2011-02-16 15:20:00,7.23,7.23,7.23,7.23,55600.0,6.0436,6.0436,6.0436,6.0436,55600.0
2011-02-16 15:30:00,7.23,7.24,7.23,7.24,70800.0,6.0436,6.052,6.0436,6.052,70800.0
2011-02-16 15:40:00,7.24,7.24,7.24,7.24,59200.0,6.052,6.052,6.052,6.052,59200.0
2011-02-16 15:50:00,7.24,7.25,7.23,7.24,440400.0,6.052,6.0603,6.0436,6.052,440400.0
2011-02-17 09:30:00,7.23,7.24,7.19,7.24,95600.0,6.0436,6.052,6.0102,6.052,95600.0
2011-02-17 09:40:00,7.24,7.26,7.23,7.26,58800.0,6.052,6.0687,6.0436,6.0687,58800.0
2011-02-17 09:50:00,7.25,7.25,7.22,7.22,17200.0,6.0603,6.0603,6.0352,6.0352,17200.0
2011-02-17 10:00:00,7.22,7.23,7.21,7.21,33600.0,6.0352,6.0436,6.0269,6.0269,33600.0
2011-02-17 10:10:00,7.22,7.23,7.2,7.23,126000.0,6.0352,6.0436,6.0185,6.0436,126000.0
2011-02-17 10:20:00,7.23,7.26,7.23,7.26,27200.0,6.0436,6.0687,6.0436,6.0687,27200.0
2011-02-17 10:30:00,7.26,7.26,7.25,7.26,32000.0,6.0687,6.0687,6.0603,6.0687,32000.0
2011-02-17 10:40:00,7.25,7.27,7.25,7.27,43200.0,6.0603,6.077,6.0603,6.077,43200.0
2011-02-17 10:50:00,7.27,7.28,7.27,7.28,46400.0,6.077,6.0854,6.077,6.0854,46400.0
2011-02-17 11:00:00,7.28,7.31,7.28,7.3,218000.0,6.0854,6.1105,6.0854,6.1021,218000.0
2011-02-17 11:10:00,7.3,7.32,7.3,7.32,68400.0,6.1021,6.1188,6.1021,6.1188,68400.0
2011-02-17 11:20:00,7.32,7.34,7.32,7.34,111600.0,6.1188,6.1356,6.1188,6.1356,111600.0
2011-02-17 11:30:00,7.34,7.36,7.34,7.35,167600.0,6.1356,6.1523,6.1356,6.1439,167600.0
2011-02-17 11:40:00,7.35,7.35,7.34,7.34,46000.0,6.1439,6.1439,6.1356,6.1356,46000.0
2011-02-17 11:50:00,7.35,7.36,7.35,7.36,51600.0,6.1439,6.1523,6.1439,6.1523,51600.0
2011-02-17 12:00:00,7.36,7.4,7.35,7.4,214000.0,6.1523,6.1857,6.1439,6.1857,214000.0
2011-02-17 12:10:00,7.4,7.4,7.36,7.36,204800.0,6.1857,6.1857,6.1523,6.1523,204800.0
2011-02-17 12:20:00,7.35,7.36,7.35,7.36,42000.0,6.1439,6.1523,6.1439,6.1523,42000.0
2011-02-17 12:30:00,7.36,7.36,7.35,7.35,19600.0,6.1523,6.1523,6.1439,6.1439,19600.0
2011-02-17 12:40:00,7.35,7.35,7.34,7.35,26400.0,6.1439,6.1439,6.1356,6.1439,26400.0
2011-02-17 12:50:00,7.35,7.35,7.34,7.34,14000.0,6.1439,6.1439,6.1356,6.1356,14000.0
2011-02-17 13:00:00,7.34,7.35,7.34,7.35,26800.0,6.1356,6.1439,6.1356,6.1439,26800.0
2011-02-17 13:10:00,7.35,7.35,7.34,7.35,100000.0,6.1439,6.1439,6.1356,6.1439,100000.0
2011-02-17 13:20:00,7.35,7.35,7.34,7.35,10400.0,6.1439,6.1439,6.1356,6.1439,10400.0
2011-02-17 13:30:00,7.35,7.35,7.34,7.34,17600.0,6.1439,6.1439,6.1356,6.1356,17600.0
2011-02-17 13:40:00,7.33,7.34,7.33,7.33,10000.0,6.1272,6.1356,6.1272,6.1272,10000.0
2011-02-17 13:50:00,7.33,7.33,7.33,7.33,34000.0,6.1272,6.1272,6.1272,6.1272,34000.0
2011-02-17 14:00:00,7.33,7.34,7.33,7.34,48800.0,6.1272,6.1356,6.1272,6.1356,48800.0
2011-02-17 14:10:00,7.34,7.34,7.33,7.34,32800.0,6.1356,6.1356,6.1272,6.1356,32800.0
2011-02-17 14:20:00,7.34,7.34,7.32,7.33,28800.0,6.1356,6.1356,6.1188,6.1272,28800.0
2011-02-17 14:30:00,7.33,7.33,7.32,7.32,23600.0,6.1272,6.1272,6.1188,6.1188,23600.0
2011-02-17 14:40:00,7.32,7.32,7.31,7.31,30000.0,6.1188,6.1188,6.1105,6.1105,30000.0
2011-02-17 14:50:00,7.31,7.32,7.31,7.32,15200.0,6.1105,6.1188,6.1105,6.1188,15200.0
2011-02-17 15:00:00,7.32,7.33,7.32,7.33,60000.0,6.1188,6.1272,6.1188,6.1272,60000.0
2011-02-17 15:10:00,7.34,7.35,7.34,7.35,117600.0,6.1356,6.1439,6.1356,6.1439,117600.0
2011-02-17 15:20:00,7.35,7.36,7.35,7.35,191600.0,6.1439,6.1523,6.1439,6.1439,191600.0
2011-02-17 15:30:00,7.36,7.36,7.35,7.36,106800.0,6.1523,6.1523,6.1439,6.1523,106800.0
2011-02-17 15:40:00,7.36,7.37,7.35,7.35,104000.0,6.1523,6.1606,6.1439,6.1439,104000.0
2011-02-17 15:50:00,7.35,7.35,7.33,7.33,300800.0,6.1439,6.1439,6.1272,6.1272,300800.0
2011-02-18 09:30:00,7.34,7.34,7.3,7.34,413600.0,6.1356,6.1356,6.1021,6.1356,413600.0
2011-02-18 09:40:00,7.34,7.36,7.3,7.35,108000.0,6.1356,6.1523,6.1021,6.1439,108000.0
2011-02-18 09:50:00,7.35,7.37,7.35,7.36,46400.0,6.1439,6.1606,6.1439,6.1523,46400.0
2011-02-18 10:00:00,7.36,7.39,7.36,7.39,38000.0,6.1523,6.1773,6.1523,6.1773,38000.0
2011-02-18 10:10:00,7.39,7.4,7.37,7.38,41200.0,6.1773,6.1857,6.1606,6.169,41200.0
2011-02-18 10:20:00,7.38,7.38,7.37,7.37,28000.0,6.169,6.169,6.1606,6.1606,28000.0
2011-02-18 10:30:00,7.37,7.38,7.37,7.37,24800.0,6.1606,6.169,6.1606,6.1606,24800.0
2011-02-18 10:40:00,7.37,7.37,7.36,7.37,17200.0,6.1606,6.1606,6.1523,6.1606,17200.0
2011-02-18 10:50:00,7.36,7.36,7.36,7.36,10800.0,6.1523,6.1523,6.1523,6.1523,10800.0
2011-02-18 11:00:00,7.36,7.36,7.34,7.34,53200.0,6.1523,6.1523,6.1356,6.1356,53200.0
2011-02-18 11:10:00,7.34,7.34,7.31,7.31,97600.0,6.1356,6.1356,6.1105,6.1105,97600.0
2011-02-18 11:20:00,7.31,7.31,7.29,7.29,136800.0,6.1105,6.1105,6.0938,6.0938,136800.0
2011-02-18 11:30:00,7.29,7.32,7.29,7.32,44800.0,6.0938,6.1188,6.0938,6.1188,44800.0
2011-02-18 11:40:00,7.32,7.33,7.31,7.31,34400.0,6.1188,6.1272,6.1105,6.1105,34400.0
2011-02-18 11:50:00,7.31,7.32,7.31,7.32,15600.0,6.1105,6.1188,6.1105,6.1188,15600.0
2011-02-18 12:00:00,7.32,7.33,7.32,7.33,18000.0,6.1188,6.1272,6.1188,6.1272,18000.0
2011-02-18 12:10:00,7.33,7.33,7.33,7.33,7600.0,6.1272,6.1272,6.1272,6.1272,7600.0
2011-02-18 12:20:00,7.33,7.34,7.33,7.34,10000.0,6.1272,6.1356,6.1272,6.1356,10000.0
2011-02-18 12:30:00,7.34,7.34,7.33,7.34,7600.0,6.1356,6.1356,6.1272,6.1356,7600.0
2011-02-18 12:40:00,7.34,7.34,7.33,7.33,10800.0,6.1356,6.1356,6.1272,6.1272,10800.0
2011-02-18 12:50:00,7.33,7.34,7.33,7.33,11200.0,6.1272,6.1356,6.1272,6.1272,11200.0
2011-02-18 13:00:00,7.33,7.34,7.33,7.34,7600.0,6.1272,6.1356,6.1272,6.1356,7600.0
2011-02-18 13:10:00,7.34,7.34,7.33,7.33,20800.0,6.1356,6.1356,6.1272,6.1272,20800.0
2011-02-18 13:20:00,7.33,7.33,7.32,7.32,31600.0,6.1272,6.1272,6.1188,6.1188,31600.0
2011-02-18 13:30:00,7.32,7.32,7.32,7.32,20400.0,6.1188,6.1188,6.1188,6.1188,20400.0
2011-02-18 13:40:00,7.32,7.32,7.31,7.31,16800.0,6.1188,6.1188,6.1105,6.1105,16800.0
2011-02-18 13:50:00,7.32,7.33,7.32,7.33,28000.0,6.1188,6.1272,6.1188,6.1272,28000.0
2011-02-18 14:00:00,7.34,7.34,7.34,7.34,34400.0,6.1356,6.1356,6.1356,6.1356,34400.0
2011-02-18 14:10:00,7.34,7.35,7.33,7.33,68800.0,6.1356,6.1439,6.1272,6.1272,68800.0
2011-02-18 14:20:00,7.33,7.34,7.32,7.33,40000.0,6.1272,6.1356,6.1188,6.1272,40000.0
2011-02-18 14:30:00,7.33,7.35,7.32,7.34,39600.0,6.1272,6.1439,6.1188,6.1356,39600.0
2011-02-18 14:40:00,7.34,7.36,7.34,7.36,60000.0,6.1356,6.1523,6.1356,6.1523,60000.0
2011-02-18 14:50:00,7.36,7.36,7.35,7.35,20400.0,6.1523,6.1523,6.1439,6.1439,20400.0
2011-02-18 15:00:00,7.36,7.36,7.33,7.33,291200.0,6.1523,6.1523,6.1272,6.1272,291200.0
2011-02-18 15:10:00,7.33,7.33,7.31,7.32,186000.0,6.1272,6.1272,6.1105,6.1188,186000.0
2011-02-18 15:20:00,7.31,7.33,7.31,7.33,89600.0,6.1105,6.1272,6.1105,6.1272,89600.0
2011-02-18 15:30:00,7.33,7.33,7.31,7.31,111600.0,6.1272,6.1272,6.1105,6.1105,111600.0
2011-02-18 15:40:00,7.31,7.32,7.3,7.32,246800.0,6.1105,6.1188,6.1021,6.1188,246800.0
2011-02-18 15:50:00,7.32,7.33,7.3,7.3,1059600.0,6.1188,6.1272,6.1021,6.1021,1059600.0
2011-02-22 09:30:00,7.22,7.23,7.18,7.21,72800.0,6.0352,6.0436,6.0018,6.0269,72800.0
2011-02-22 09:40:00,7.21,7.21,7.16,7.18,46400.0,6.0269,6.0269,5.9851,6.0018,46400.0
2011-02-22 09:50:00,7.18,7.21,7.18,7.21,87600.0,6.0018,6.0269,6.0018,6.0269,87600.0
2011-02-22 10:00:00,7.21,7.22,7.19,7.2,88400.0,6.0269,6.0352,6.0102,6.0185,88400.0
2011-02-22 10:10:00,7.2,7.21,7.2,7.2,79200.0,6.0185,6.0269,6.0185,6.0185,79200.0
2011-02-22 10:20:00,7.2,7.2,7.18,7.18,41600.0,6.0185,6.0185,6.0018,6.0018,41600.0
2011-02-22 10:30:00,7.18,7.18,7.15,7.18,178800.0,6.0018,6.0018,5.9767,6.0018,178800.0
2011-02-22 10:40:00,7.18,7.19,7.18,7.19,105600.0,6.0018,6.0102,6.0018,6.0102,105600.0
2011-02-22 10:50:00,7.19,7.19,7.18,7.18,79600.0,6.0102,6.0102,6.0018,6.0018,79600.0
2011-02-22 11:00:00,7.17,7.17,7.15,7.15,64000.0,5.9934,5.9934,5.9767,5.9767,64000.0
2011-02-22 11:10:00,7.15,7.15,7.12,7.12,55600.0,5.9767,5.9767,5.9517,5.9517,55600.0
2011-02-22 11:20:00,7.12,7.12,7.1,7.11,79600.0,5.9517,5.9517,5.9349,5.9433,79600.0
2011-02-22 11:30:00,7.11,7.13,7.09,7.13,80800.0,5.9433,5.96,5.9266,5.96,80800.0
2011-02-22 11:40:00,7.13,7.14,7.11,7.14,230800.0,5.96,5.9684,5.9433,5.9684,230800.0
2011-02-22 11:50:00,7.14,7.15,7.13,7.15,36800.0,5.9684,5.9767,5.96,5.9767,36800.0
2011-02-22 12:00:00,7.15,7.15,7.14,7.14,40800.0,5.9767,5.9767,5.9684,5.9684,40800.0
2011-02-22 12:10:00,7.14,7.16,7.14,7.16,70800.0,5.9684,5.9851,5.9684,5.9851,70800.0
2011-02-22 12:20:00,7.16,7.17,7.16,7.16,30000.0,5.9851,5.9934,5.9851,5.9851,30000.0
2011-02-22 12:30:00,7.16,7.16,7.15,7.15,24400.0,5.9851,5.9851,5.9767,5.9767,24400.0
2011-02-22 12:40:00,7.15,7.15,7.13,7.13,42400.0,5.9767,5.9767,5.96,5.96,42400.0
2011-02-22 12:50:00,7.13,7.13,7.11,7.12,45600.0,5.96,5.96,5.9433,5.9517,45600.0
2011-02-22 13:00:00,7.12,7.14,7.12,7.14,47200.0,5.9517,5.9684,5.9517,5.9684,47200.0
2011-02-22 13:10:00,7.14,7.14,7.13,7.14,25600.0,5.9684,5.9684,5.96,5.9684,25600.0
2011-02-22 13:20:00,7.14,7.14,7.12,7.12,46400.0,5.9684,5.9684,5.9517,5.9517,46400.0
2011-02-22 13:30:00,7.12,7.13,7.12,7.13,65200.0,5.9517,5.96,5.9517,5.96,65200.0
2011-02-22 13:40:00,7.13,7.13,7.1,7.11,111600.0,5.96,5.96,5.9349,5.9433,111600.0
2011-02-22 13:50:00,7.1,7.12,7.1,7.1,229600.0,5.9349,5.9517,5.9349,5.9349,229600.0
2011-02-22 14:00:00,7.11,7.11,7.03,7.06,680000.0,5.9433,5.9433,5.8764,5.9015,680000.0
2011-02-22 14:10:00,7.06,7.06,7.05,7.06,71200.0,5.9015,5.9015,5.8931,5.9015,71200.0
2011-02-22 14:20:00,7.06,7.07,7.05,7.07,98800.0,5.9015,5.9099,5.8931,5.9099,98800.0
2011-02-22 14:30:00,7.07,7.08,7.07,7.08,42800.0,5.9099,5.9182,5.9099,5.9182,42800.0
2011-02-22 14:40:00,7.08,7.09,7.07,7.09,55600.0,5.9182,5.9266,5.9099,5.9266,55600.0
2011-02-22 14:50:00,7.09,7.09,7.08,7.08,89200.0,5.9266,5.9266,5.9182,5.9182,89200.0
2011-02-22 15:00:00,7.08,7.09,7.07,7.08,146400.0,5.9182,5.9266,5.9099,5.9182,146400.0
2011-02-22 15:10:00,7.08,7.09,7.07,7.07,83600.0,5.9182,5.9266,5.9099,5.9099,83600.0
2011-02-22 15:20:00,7.07,7.07,7.05,7.05,112400.0,5.9099,5.9099,5.8931,5.8931,112400.0
2011-02-22 15:30:00,7.05,7.05,7.02,7.02,314000.0,5.8931,5.8931,5.8681,5.8681,314000.0
2011-02-22 15:40:00,7.02,7.04,7.01,7.01,383600.0,5.8681,5.8848,5.8597,5.8597,383600.0
2011-02-22 15:50:00,7.01,7.04,7.01,7.04,406800.0,5.8597,5.8848,5.8597,5.8848,406800.0
2011-02-23 09:30:00,7.05,7.07,7.05,7.07,61200.0,5.8931,5.9099,5.8931,5.9099,61200.0
2011-02-23 09:40:00,7.07,7.07,7.02,7.04,73600.0,5.9099,5.9099,5.8681,5.8848,73600.0
2011-02-23 09:50:00,7.04,7.05,7.02,7.02,128800.0,5.8848,5.8931,5.8681,5.8681,128800.0
2011-02-23 10:00:00,7.02,7.03,6.99,6.99,48400.0,5.8681,5.8764,5.843,5.843,48400.0
2011-02-23 10:10:00,7.0,7.01,6.99,6.99,30400.0,5.8513,5.8597,5.843,5.843,30400.0
2011-02-23 10:20:00,7.0,7.01,6.99,7.01,44800.0,5.8513,5.8597,5.843,5.8597,44800.0
2011-02-23 10:30:00,7.01,7.02,6.99,6.99,66400.0,5.8597,5.8681,5.843,5.843,66400.0
2011-02-23 10:40:00,6.99,6.99,6.99,6.99,21600.0,5.843,5.843,5.843,5.843,21600.0
2011-02-23 10:50:00,6.99,7.01,6.99,7.01,29600.0,5.843,5.8597,5.843,5.8597,29600.0
2011-02-23 11:00:00,7.01,7.01,7.0,7.01,32400.0,5.8597,5.8597,5.8513,5.8597,32400.0
2011-02-23 11:10:00,7.01,7.01,6.99,6.99,62400.0,5.8597,5.8597,5.843,5.843,62400.0
2011-02-23 11:20:00,6.99,6.99,6.98,6.98,47600.0,5.843,5.843,5.8346,5.8346,47600.0
2011-02-23 11:30:00,6.98,6.98,6.95,6.96,168800.0,5.8346,5.8346,5.8095,5.8179,168800.0
2011-02-23 11:40:00,6.96,6.96,6.95,6.96,47200.0,5.8179,5.8179,5.8095,5.8179,47200.0
2011-02-23 11:50:00,6.95,6.95,6.94,6.94,70400.0,5.8095,5.8095,5.8012,5.8012,70400.0
2011-02-23 12:00:00,6.94,6.95,6.93,6.93,124800.0,5.8012,5.8095,5.7928,5.7928,124800.0
2011-02-23 12:10:00,6.93,6.94,6.93,6.93,75200.0,5.7928,5.8012,5.7928,5.7928,75200.0
2011-02-23 12:20:00,6.93,6.95,6.93,6.95,48000.0,5.7928,5.8095,5.7928,5.8095,48000.0
2011-02-23 12:30:00,6.95,6.95,6.95,6.95,18400.0,5.8095,5.8095,5.8095,5.8095,18400.0
2011-02-23 12:40:00,6.95,6.95,6.92,6.93,36400.0,5.8095,5.8095,5.7845,5.7928,36400.0
2011-02-23 12:50:00,6.93,6.93,6.92,6.92,102400.0,5.7928,5.7928,5.7845,5.7845,102400.0
2011-02-23 13:00:00,6.92,6.93,6.92,6.92,52400.0,5.7845,5.7928,5.7845,5.7845,52400.0
2011-02-23 13:10:00,6.92,6.92,6.9,6.9,55600.0,5.7845,5.7845,5.7678,5.7678,55600.0
2011-02-23 13:20:00,6.9,6.91,6.9,6.91,118000.0,5.7678,5.7761,5.7678,5.7761,118000.0
2011-02-23 13:30:00,6.91,6.91,6.9,6.91,62000.0,5.7761,5.7761,5.7678,5.7761,62000.0
2011-02-23 13:40:00,6.91,6.92,6.9,6.91,59600.0,5.7761,5.7845,5.7678,5.7761,59600.0
2011-02-23 13:50:00,6.91,6.92,6.9,6.91,40000.0,5.7761,5.7845,5.7678,5.7761,40000.0
2011-02-23 14:00:00,6.91,6.93,6.91,6.92,90800.0,5.7761,5.7928,5.7761,5.7845,90800.0
2011-02-23 14:10:00,6.92,6.92,6.9,6.91,64000.0,5.7845,5.7845,5.7678,5.7761,64000.0
2011-02-23 14:20:00,6.91,6.93,6.91,6.91,53600.0,5.7761,5.7928,5.7761,5.7761,53600.0
2011-02-23 14:30:00,6.91,6.92,6.9,6.9,64000.0,5.7761,5.7845,5.7678,5.7678,64000.0
2011-02-23 14:40:00,6.9,6.9,6.88,6.89,127600.0,5.7678,5.7678,5.751,5.7594,127600.0
2011-02-23 14:50:00,6.89,6.92,6.88,6.92,143600.0,5.7594,5.7845,5.751,5.7845,143600.0
2011-02-23 15:00:00,6.92,6.93,6.92,6.92,191600.0,5.7845,5.7928,5.7845,5.7845,191600.0
2011-02-23 15:10:00,6.92,6.92,6.91,6.91,155600.0,5.7845,5.7845,5.7761,5.7761,155600.0
2011-02-23 15:20:00,6.91,6.94,6.91,6.93,166400.0,5.7761,5.8012,5.7761,5.7928,166400.0
2011-02-23 15:30:00,6.93,6.93,6.91,6.93,182000.0,5.7928,5.7928,5.7761,5.7928,182000.0
2011-02-23 15:40:00,6.93,6.93,6.9,6.91,284000.0,5.7928,5.7928,5.7678,5.7761,284000.0
2011-02-23 15:50:00,6.91,6.91,6.88,6.89,518800.0,5.7761,5.7761,5.751,5.7594,518800.0
2011-02-24 09:30:00,6.9,6.93,6.9,6.91,64800.0,5.7678,5.7928,5.7678,5.7761,64800.0
2011-02-24 09:40:00,6.9,6.92,6.88,6.9,40800.0,5.7678,5.7845,5.751,5.7678,40800.0
2011-02-24 09:50:00,6.9,6.9,6.86,6.86,146800.0,5.7678,5.7678,5.7343,5.7343,146800.0
2011-02-24 10:00:00,6.86,6.89,6.84,6.88,112400.0,5.7343,5.7594,5.7176,5.751,112400.0
2011-02-24 10:10:00,6.88,6.89,6.87,6.89,80400.0,5.751,5.7594,5.7427,5.7594,80400.0
2011-02-24 10:20:00,6.89,6.9,6.87,6.88,85600.0,5.7594,5.7678,5.7427,5.751,85600.0
2011-02-24 10:30:00,6.88,6.91,6.88,6.89,51200.0,5.751,5.7761,5.751,5.7594,51200.0
2011-02-24 10:40:00,6.89,6.89,6.87,6.89,13200.0,5.7594,5.7594,5.7427,5.7594,13200.0
2011-02-24 10:50:00,6.89,6.91,6.89,6.9,76400.0,5.7594,5.7761,5.7594,5.7678,76400.0
2011-02-24 11:00:00,6.9,6.91,6.9,6.91,40800.0,5.7678,5.7761,5.7678,5.7761,40800.0
2011-02-24 11:10:00,6.91,6.91,6.89,6.91,45200.0,5.7761,5.7761,5.7594,5.7761,45200.0
2011-02-24 11:20:00,6.91,6.92,6.9,6.92,18400.0,5.7761,5.7845,5.7678,5.7845,18400.0
2011-02-24 11:30:00,6.92,6.92,6.89,6.9,24400.0,5.7845,5.7845,5.7594,5.7678,24400.0
2011-02-24 11:40:00,6.9,6.91,6.87,6.88,25600.0,5.7678,5.7761,5.7427,5.751,25600.0
2011-02-24 11:50:00,6.88,6.91,6.88,6.91,128400.0,5.751,5.7761,5.751,5.7761,128400.0
2011-02-24 12:00:00,6.91,6.91,6.87,6.87,29600.0,5.7761,5.7761,5.7427,5.7427,29600.0
2011-02-24 12:10:00,6.87,6.9,6.87,6.9,52800.0,5.7427,5.7678,5.7427,5.7678,52800.0
2011-02-24 12:20:00,6.89,6.9,6.88,6.88,107600.0,5.7594,5.7678,5.751,5.751,107600.0
2011-02-24 12:30:00,6.88,6.9,6.87,6.9,140800.0,5.751,5.7678,5.7427,5.7678,140800.0
2011-02-24 12:40:00,6.9,6.9,6.88,6.89,88800.0,5.7678,5.7678,5.751,5.7594,88800.0
2011-02-24 12:50:00,6.89,6.92,6.89,6.92,89200.0,5.7594,5.7845,5.7594,5.7845,89200.0
2011-02-24 13:00:00,6.91,6.91,6.89,6.89,29200.0,5.7761,5.7761,5.7594,5.7594,29200.0
2011-02-24 13:10:00,6.89,6.9,6.88,6.89,44000.0,5.7594,5.7678,5.751,5.7594,44000.0
2011-02-24 13:20:00,6.89,6.89,6.87,6.87,34800.0,5.7594,5.7594,5.7427,5.7427,34800.0
2011-02-24 13:30:00,6.87,6.88,6.87,6.88,46800.0,5.7427,5.751,5.7427,5.751,46800.0
2011-02-24 13:40:00,6.88,6.88,6.85,6.85,256000.0,5.751,5.751,5.726,5.726,256000.0
2011-02-24 13:50:00,6.85,6.86,6.84,6.84,76000.0,5.726,5.7343,5.7176,5.7176,76000.0
2011-02-24 14:00:00,6.84,6.88,6.84,6.88,57600.0,5.7176,5.751,5.7176,5.751,57600.0
2011-02-24 14:10:00,6.88,6.91,6.88,6.9,61200.0,5.751,5.7761,5.751,5.7678,61200.0
2011-02-24 14:20:00,6.9,6.92,6.89,6.9,33200.0,5.7678,5.7845,5.7594,5.7678,33200.0
2011-02-24 14:30:00,6.9,6.92,6.9,6.9,45600.0,5.7678,5.7845,5.7678,5.7678,45600.0
2011-02-24 14:40:00,6.9,6.91,6.89,6.9,41600.0,5.7678,5.7761,5.7594,5.7678,41600.0
2011-02-24 14:50:00,6.9,6.9,6.88,6.9,42800.0,5.7678,5.7678,5.751,5.7678,42800.0
2011-02-24 15:00:00,6.9,6.91,6.89,6.91,66400.0,5.7678,5.7761,5.7594,5.7761,66400.0
2011-02-24 15:10:00,6.9,6.91,6.9,6.91,80400.0,5.7678,5.7761,5.7678,5.7761,80400.0
2011-02-24 15:20:00,6.91,6.92,6.91,6.91,92000.0,5.7761,5.7845,5.7761,5.7761,92000.0
2011-02-24 15:30:00,6.91,6.92,6.9,6.91,244000.0,5.7761,5.7845,5.7678,5.7761,244000.0
2011-02-24 15:40:00,6.9,6.91,6.89,6.89,282800.0,5.7678,5.7761,5.7594,5.7594,282800.0
2011-02-24 15:50:00,6.9,6.92,6.89,6.92,404400.0,5.7678,5.7845,5.7594,5.7845,404400.0
2011-02-25 09:30:00,6.96,7.0,6.95,6.99,66000.0,5.8179,5.8513,5.8095,5.843,66000.0
2011-02-25 09:40:00,6.99,6.99,6.96,6.97,55600.0,5.843,5.843,5.8179,5.8263,55600.0
2011-02-25 09:50:00,6.97,6.98,6.95,6.96,43600.0,5.8263,5.8346,5.8095,5.8179,43600.0
2011-02-25 10:00:00,6.96,6.98,6.96,6.97,44800.0,5.8179,5.8346,5.8179,5.8263,44800.0
2011-02-25 10:10:00,6.97,6.97,6.95,6.95,50400.0,5.8263,5.8263,5.8095,5.8095,50400.0
2011-02-25 10:20:00,6.95,6.97,6.95,6.96,18400.0,5.8095,5.8263,5.8095,5.8179,18400.0
2011-02-25 10:30:00,6.96,6.97,6.95,6.97,20800.0,5.8179,5.8263,5.8095,5.8263,20800.0
2011-02-25 10:40:00,6.96,7.0,6.96,6.99,59200.0,5.8179,5.8513,5.8179,5.843,59200.0
2011-02-25 10:50:00,6.99,6.99,6.97,6.98,26000.0,5.843,5.843,5.8263,5.8346,26000.0
2011-02-25 11:00:00,6.98,6.98,6.97,6.98,15600.0,5.8346,5.8346,5.8263,5.8346,15600.0
2011-02-25 11:10:00,6.98,6.98,6.97,6.98,220800.0,5.8346,5.8346,5.8263,5.8346,220800.0
2011-02-25 11:20:00,6.98,6.98,6.95,6.95,64400.0,5.8346,5.8346,5.8095,5.8095,64400.0
2011-02-25 11:30:00,6.96,6.96,6.95,6.95,40000.0,5.8179,5.8179,5.8095,5.8095,40000.0
2011-02-25 11:40:00,6.95,6.95,6.93,6.94,34000.0,5.8095,5.8095,5.7928,5.8012,34000.0
2011-02-25 11:50:00,6.94,6.97,6.94,6.96,28400.0,5.8012,5.8263,5.8012,5.8179,28400.0
2011-02-25 12:00:00,6.96,6.96,6.96,6.96,28000.0,5.8179,5.8179,5.8179,5.8179,28000.0
2011-02-25 12:10:00,6.96,6.97,6.96,6.97,41600.0,5.8179,5.8263,5.8179,5.8263,41600.0
2011-02-25 12:20:00,6.97,6.99,6.97,6.99,54400.0,5.8263,5.843,5.8263,5.843,54400.0
2011-02-25 12:30:00,6.99,6.99,6.99,6.99,18400.0,5.843,5.843,5.843,5.843,18400.0
2011-02-25 12:40:00,6.99,6.99,6.99,6.99,118400.0,5.843,5.843,5.843,5.843,118400.0
2011-02-25 12:50:00,6.99,7.0,6.99,6.99,25600.0,5.843,5.8513,5.843,5.843,25600.0
2011-02-25 13:00:00,6.99,6.99,6.98,6.98,34800.0,5.843,5.843,5.8346,5.8346,34800.0
2011-02-25 13:10:00,6.98,7.0,6.98,6.99,20400.0,5.8346,5.8513,5.8346,5.843,20400.0
2011-02-25 13:20:00,6.99,7.0,6.98,6.98,47600.0,5.843,5.8513,5.8346,5.8346,47600.0
2011-02-25 13:30:00,6.98,6.99,6.97,6.99,171200.0,5.8346,5.843,5.8263,5.843,171200.0
2011-02-25 13:40:00,6.99,7.0,6.99,7.0,47600.0,5.843,5.8513,5.843,5.8513,47600.0
2011-02-25 13:50:00,7.0,7.0,6.98,6.98,32400.0,5.8513,5.8513,5.8346,5.8346,32400.0
2011-02-25 14:00:00,6.99,6.99,6.98,6.99,37200.0,5.843,5.843,5.8346,5.843,37200.0
2011-02-25 14:10:00,6.99,7.0,6.99,6.99,23200.0,5.843,5.8513,5.843,5.843,23200.0
2011-02-25 14:20:00,6.99,7.0,6.99,7.0,88800.0,5.843,5.8513,5.843,5.8513,88800.0
2011-02-25 14:30:00,6.99,6.99,6.98,6.98,32000.0,5.843,5.843,5.8346,5.8346,32000.0
2011-02-25 14:40:00,6.98,6.99,6.98,6.99,26000.0,5.8346,5.843,5.8346,5.843,26000.0
2011-02-25 14:50:00,6.99,7.0,6.99,7.0,37600.0,5.843,5.8513,5.843,5.8513,37600.0
2011-02-25 15:00:00,7.0,7.0,6.99,7.0,47600.0,5.8513,5.8513,5.843,5.8513,47600.0
2011-02-25 15:10:00,7.0,7.02,7.0,7.01,70000.0,5.8513,5.8681,5.8513,5.8597,70000.0
2011-02-25 15:20:00,7.02,7.02,7.0,7.02,123200.0,5.8681,5.8681,5.8513,5.8681,123200.0
2011-02-25 15:30:00,7.01,7.02,7.01,7.02,54400.0,5.8597,5.8681,5.8597,5.8681,54400.0
2011-02-25 15:40:00,7.02,7.03,7.01,7.03,160800.0,5.8681,5.8764,5.8597,5.8764,160800.0
2011-02-25 15:50:00,7.03,7.03,7.02,7.02,175200.0,5.8764,5.8764,5.8681,5.8681,175200.0
2011-02-28 09:30:00,7.05,7.05,7.0,7.0,47600.0,5.8931,5.8931,5.8513,5.8513,47600.0
2011-02-28 09:40:00,7.0,7.0,6.97,6.99,44400.0,5.8513,5.8513,5.8263,5.843,44400.0
2011-02-28 09:50:00,6.99,7.02,6.99,7.01,63600.0,5.843,5.8681,5.843,5.8597,63600.0
2011-02-28 10:00:00,7.01,7.02,7.01,7.01,35200.0,5.8597,5.8681,5.8597,5.8597,35200.0
2011-02-28 10:10:00,7.01,7.03,7.01,7.03,47600.0,5.8597,5.8764,5.8597,5.8764,47600.0
2011-02-28 10:20:00,7.03,7.05,7.03,7.05,61200.0,5.8764,5.8931,5.8764,5.8931,61200.0
2011-02-28 10:30:00,7.04,7.05,7.02,7.02,74000.0,5.8848,5.8931,5.8681,5.8681,74000.0
2011-02-28 10:40:00,7.02,7.03,7.02,7.03,68400.0,5.8681,5.8764,5.8681,5.8764,68400.0
2011-02-28 10:50:00,7.03,7.03,7.02,7.03,24400.0,5.8764,5.8764,5.8681,5.8764,24400.0
2011-02-28 11:00:00,7.02,7.03,7.01,7.01,32000.0,5.8681,5.8764,5.8597,5.8597,32000.0
2011-02-28 11:10:00,7.01,7.01,6.99,6.99,33600.0,5.8597,5.8597,5.843,5.843,33600.0
2011-02-28 11:20:00,6.99,7.0,6.99,7.0,48000.0,5.843,5.8513,5.843,5.8513,48000.0
2011-02-28 11:30:00,7.0,7.0,6.99,6.99,27600.0,5.8513,5.8513,5.843,5.843,27600.0
2011-02-28 11:40:00,6.99,6.99,6.99,6.99,34800.0,5.843,5.843,5.843,5.843,34800.0
2011-02-28 11:50:00,6.99,7.0,6.99,7.0,45600.0,5.843,5.8513,5.843,5.8513,45600.0
2011-02-28 12:00:00,7.0,7.0,7.0,7.0,15200.0,5.8513,5.8513,5.8513,5.8513,15200.0
2011-02-28 12:10:00,7.0,7.0,6.99,6.99,26400.0,5.8513,5.8513,5.843,5.843,26400.0
2011-02-28 12:20:00,6.99,6.99,6.99,6.99,18800.0,5.843,5.843,5.843,5.843,18800.0
2011-02-28 12:30:00,6.99,7.0,6.99,7.0,174800.0,5.843,5.8513,5.843,5.8513,174800.0
2011-02-28 12:40:00,7.0,7.01,7.0,7.01,64400.0,5.8513,5.8597,5.8513,5.8597,64400.0
2011-02-28 12:50:00,7.01,7.01,7.0,7.01,127600.0,5.8597,5.8597,5.8513,5.8597,127600.0
2011-02-28 13:00:00,7.01,7.01,7.01,7.01,79200.0,5.8597,5.8597,5.8597,5.8597,79200.0
2011-02-28 13:10:00,7.01,7.02,7.01,7.02,59600.0,5.8597,5.8681,5.8597,5.8681,59600.0
2011-02-28 13:20:00,7.02,7.02,7.01,7.01,82800.0,5.8681,5.8681,5.8597,5.8597,82800.0
2011-02-28 13:30:00,7.01,7.02,7.01,7.02,62800.0,5.8597,5.8681,5.8597,5.8681,62800.0
2011-02-28 13:40:00,7.02,7.02,7.01,7.02,187600.0,5.8681,5.8681,5.8597,5.8681,187600.0
2011-02-28 13:50:00,7.02,7.03,7.02,7.02,163200.0,5.8681,5.8764,5.8681,5.8681,163200.0
2011-02-28 14:00:00,7.02,7.02,7.01,7.02,84800.0,5.8681,5.8681,5.8597,5.8681,84800.0
2011-02-28 14:10:00,7.02,7.03,7.02,7.03,251600.0,5.8681,5.8764,5.8681,5.8764,251600.0
2011-02-28 14:20:00,7.03,7.03,7.02,7.02,184800.0,5.8764,5.8764,5.8681,5.8681,184800.0
2011-02-28 14:30:00,7.02,7.03,7.02,7.02,68400.0,5.8681,5.8764,5.8681,5.8681,68400.0
2011-02-28 14:40:00,7.02,7.02,7.01,7.01,49200.0,5.8681,5.8681,5.8597,5.8597,49200.0
2011-02-28 14:50:00,7.01,7.02,7.01,7.02,105200.0,5.8597,5.8681,5.8597,5.8681,105200.0
2011-02-28 15:00:00,7.02,7.02,7.0,7.0,79200.0,5.8681,5.8681,5.8513,5.8513,79200.0
2011-02-28 15:10:00,7.0,7.01,7.0,7.0,74400.0,5.8513,5.8597,5.8513,5.8513,74400.0
2011-02-28 15:20:00,7.0,7.0,7.0,7.0,186000.0,5.8513,5.8513,5.8513,5.8513,186000.0
2011-02-28 15:30:00,7.0,7.01,7.0,7.01,138400.0,5.8513,5.8597,5.8513,5.8597,138400.0
2011-02-28 15:40:00,7.0,7.01,7.0,7.0,271200.0,5.8513,5.8597,5.8513,5.8513,271200.0
2011-02-28 15:50:00,7.0,7.03,7.0,7.03,1109200.0,5.8513,5.8764,5.8513,5.8764,1109200.0
2011-03-01 09:30:00,7.04,7.04,7.0,7.03,138000.0,5.8848,5.8848,5.8513,5.8764,138000.0
2011-03-01 09:40:00,7.03,7.03,7.0,7.03,50400.0,5.8764,5.8764,5.8513,5.8764,50400.0
2011-03-01 09:50:00,7.03,7.03,7.02,7.03,87600.0,5.8764,5.8764,5.8681,5.8764,87600.0
2011-03-01 10:00:00,7.03,7.03,7.01,7.03,122000.0,5.8764,5.8764,5.8597,5.8764,122000.0
2011-03-01 10:10:00,7.03,7.04,7.02,7.04,89600.0,5.8764,5.8848,5.8681,5.8848,89600.0
2011-03-01 10:20:00,7.04,7.04,7.02,7.02,119200.0,5.8848,5.8848,5.8681,5.8681,119200.0
2011-03-01 10:30:00,7.02,7.03,7.02,7.03,63600.0,5.8681,5.8764,5.8681,5.8764,63600.0
2011-03-01 10:40:00,7.03,7.03,7.01,7.02,70800.0,5.8764,5.8764,5.8597,5.8681,70800.0
2011-03-01 10:50:00,7.02,7.03,7.02,7.02,43600.0,5.8681,5.8764,5.8681,5.8681,43600.0
2011-03-01 11:00:00,7.03,7.03,7.01,7.02,45600.0,5.8764,5.8764,5.8597,5.8681,45600.0
2011-03-01 11:10:00,7.02,7.03,7.01,7.03,45600.0,5.8681,5.8764,5.8597,5.8764,45600.0
2011-03-01 11:20:00,7.03,7.03,7.01,7.01,19600.0,5.8764,5.8764,5.8597,5.8597,19600.0
2011-03-01 11:30:00,7.01,7.01,7.0,7.0,38000.0,5.8597,5.8597,5.8513,5.8513,38000.0
2011-03-01 11:40:00,7.0,7.0,6.98,6.98,83600.0,5.8513,5.8513,5.8346,5.8346,83600.0
2011-03-01 11:50:00,6.98,6.98,6.96,6.97,57200.0,5.8346,5.8346,5.8179,5.8263,57200.0
2011-03-01 12:00:00,6.96,6.96,6.95,6.95,41200.0,5.8179,5.8179,5.8095,5.8095,41200.0
2011-03-01 12:10:00,6.95,6.95,6.95,6.95,44400.0,5.8095,5.8095,5.8095,5.8095,44400.0
2011-03-01 12:20:00,6.95,6.96,6.95,6.95,63200.0,5.8095,5.8179,5.8095,5.8095,63200.0
2011-03-01 12:30:00,6.95,6.98,6.95,6.98,84400.0,5.8095,5.8346,5.8095,5.8346,84400.0
2011-03-01 12:40:00,6.98,7.0,6.98,6.99,36000.0,5.8346,5.8513,5.8346,5.843,36000.0
2011-03-01 12:50:00,6.99,7.0,6.99,7.0,123200.0,5.843,5.8513,5.843,5.8513,123200.0
2011-03-01 13:00:00,7.0,7.0,6.99,7.0,85600.0,5.8513,5.8513,5.843,5.8513,85600.0
2011-03-01 13:10:00,7.0,7.01,7.0,7.0,72000.0,5.8513,5.8597,5.8513,5.8513,72000.0
2011-03-01 13:20:00,7.0,7.01,6.99,7.0,206800.0,5.8513,5.8597,5.843,5.8513,206800.0
2011-03-01 13:30:00,7.0,7.0,6.99,6.99,68400.0,5.8513,5.8513,5.843,5.843,68400.0
2011-03-01 13:40:00,7.0,7.0,6.98,6.99,58400.0,5.8513,5.8513,5.8346,5.843,58400.0
2011-03-01 13:50:00,6.99,6.99,6.98,6.99,86400.0,5.843,5.843,5.8346,5.843,86400.0
2011-03-01 14:00:00,6.99,6.99,6.96,6.97,96000.0,5.843,5.843,5.8179,5.8263,96000.0
2011-03-01 14:10:00,6.97,6.98,6.96,6.98,109600.0,5.8263,5.8346,5.8179,5.8346,109600.0
2011-03-01 14:20:00,6.97,6.97,6.96,6.96,69600.0,5.8263,5.8263,5.8179,5.8179,69600.0
2011-03-01 14:30:00,6.96,6.96,6.95,6.95,94800.0,5.8179,5.8179,5.8095,5.8095,94800.0
2011-03-01 14:40:00,6.95,6.96,6.95,6.96,84800.0,5.8095,5.8179,5.8095,5.8179,84800.0
2011-03-01 14:50:00,6.96,6.97,6.95,6.95,116800.0,5.8179,5.8263,5.8095,5.8095,116800.0
2011-03-01 15:00:00,6.95,6.97,6.95,6.95,156400.0,5.8095,5.8263,5.8095,5.8095,156400.0
2011-03-01 15:10:00,6.95,6.98,6.95,6.98,114400.0,5.8095,5.8346,5.8095,5.8346,114400.0
2011-03-01 15:20:00,6.98,6.98,6.97,6.97,87600.0,5.8346,5.8346,5.8263,5.8263,87600.0
2011-03-01 15:30:00,6.97,6.98,6.96,6.96,190000.0,5.8263,5.8346,5.8179,5.8179,190000.0
2011-03-01 15:40:00,6.96,6.96,6.93,6.95,575600.0,5.8179,5.8179,5.7928,5.8095,575600.0
2011-03-01 15:50:00,6.94,6.95,6.93,6.93,573200.0,5.8012,5.8095,5.7928,5.7928,573200.0
2011-03-02 09:30:00,6.92,6.95,6.91,6.92,43200.0,5.7845,5.8095,5.7761,5.7845,43200.0
2011-03-02 09:40:00,6.93,6.96,6.93,6.93,34800.0,5.7928,5.8179,5.7928,5.7928,34800.0
2011-03-02 09:50:00,6.93,6.96,6.93,6.95,40000.0,5.7928,5.8179,5.7928,5.8095,40000.0
2011-03-02 10:00:00,6.95,6.96,6.95,6.96,68400.0,5.8095,5.8179,5.8095,5.8179,68400.0
2011-03-02 10:10:00,6.96,6.97,6.95,6.97,80000.0,5.8179,5.8263,5.8095,5.8263,80000.0
2011-03-02 10:20:00,6.97,6.97,6.95,6.96,52400.0,5.8263,5.8263,5.8095,5.8179,52400.0
2011-03-02 10:30:00,6.96,7.0,6.96,7.0,51600.0,5.8179,5.8513,5.8179,5.8513,51600.0
2011-03-02 10:40:00,7.0,7.0,6.98,6.98,36000.0,5.8513,5.8513,5.8346,5.8346,36000.0
2011-03-02 10:50:00,6.98,7.0,6.97,6.98,36000.0,5.8346,5.8513,5.8263,5.8346,36000.0
2011-03-02 11:00:00,6.97,6.99,6.97,6.99,28800.0,5.8263,5.843,5.8263,5.843,28800.0
2011-03-02 11:10:00,6.99,6.99,6.97,6.98,57600.0,5.843,5.843,5.8263,5.8346,57600.0
2011-03-02 11:20:00,6.98,7.0,6.96,6.96,80400.0,5.8346,5.8513,5.8179,5.8179,80400.0
2011-03-02 11:30:00,6.97,6.98,6.96,6.97,71200.0,5.8263,5.8346,5.8179,5.8263,71200.0
2011-03-02 11:40:00,6.97,6.98,6.94,6.94,59200.0,5.8263,5.8346,5.8012,5.8012,59200.0
2011-03-02 11:50:00,6.94,6.96,6.93,6.93,52400.0,5.8012,5.8179,5.7928,5.7928,52400.0
2011-03-02 12:00:00,6.94,6.95,6.93,6.95,73600.0,5.8012,5.8095,5.7928,5.8095,73600.0
2011-03-02 12:10:00,6.95,6.97,6.95,6.97,55600.0,5.8095,5.8263,5.8095,5.8263,55600.0
2011-03-02 12:20:00,6.97,6.99,6.97,6.99,50000.0,5.8263,5.843,5.8263,5.843,50000.0
2011-03-02 12:30:00,6.99,7.0,6.99,7.0,40000.0,5.843,5.8513,5.843,5.8513,40000.0
2011-03-02 12:40:00,7.0,7.0,6.99,7.0,25200.0,5.8513,5.8513,5.843,5.8513,25200.0
2011-03-02 12:50:00,6.99,7.01,6.99,6.99,50000.0,5.843,5.8597,5.843,5.843,50000.0
2011-03-02 13:00:00,6.99,7.01,6.98,6.98,54400.0,5.843,5.8597,5.8346,5.8346,54400.0
2011-03-02 13:10:00,6.99,7.0,6.98,6.98,68800.0,5.843,5.8513,5.8346,5.8346,68800.0
2011-03-02 13:20:00,6.98,7.0,6.98,6.99,53200.0,5.8346,5.8513,5.8346,5.843,53200.0
2011-03-02 13:30:00,6.99,6.99,6.98,6.98,30400.0,5.843,5.843,5.8346,5.8346,30400.0
2011-03-02 13:40:00,6.98,6.98,6.95,6.96,45200.0,5.8346,5.8346,5.8095,5.8179,45200.0
2011-03-02 13:50:00,6.96,6.97,6.95,6.96,33600.0,5.8179,5.8263,5.8095,5.8179,33600.0
2011-03-02 14:00:00,6.96,6.97,6.94,6.97,42000.0,5.8179,5.8263,5.8012,5.8263,42000.0
2011-03-02 14:10:00,6.97,6.99,6.97,6.98,46400.0,5.8263,5.843,5.8263,5.8346,46400.0
2011-03-02 14:20:00,6.98,6.98,6.96,6.96,51200.0,5.8346,5.8346,5.8179,5.8179,51200.0
2011-03-02 14:30:00,6.96,6.99,6.96,6.98,46000.0,5.8179,5.843,5.8179,5.8346,46000.0
2011-03-02 14:40:00,6.98,7.0,6.98,7.0,42000.0,5.8346,5.8513,5.8346,5.8513,42000.0
2011-03-02 14:50:00,6.99,7.0,6.98,6.98,72400.0,5.843,5.8513,5.8346,5.8346,72400.0
2011-03-02 15:00:00,6.98,7.0,6.98,7.0,38000.0,5.8346,5.8513,5.8346,5.8513,38000.0
2011-03-02 15:10:00,7.0,7.0,6.99,6.99,51600.0,5.8513,5.8513,5.843,5.843,51600.0
2011-03-02 15:20:00,7.0,7.0,7.0,7.0,55600.0,5.8513,5.8513,5.8513,5.8513,55600.0
2011-03-02 15:30:00,7.0,7.0,6.99,6.99,47200.0,5.8513,5.8513,5.843,5.843,47200.0
2011-03-02 15:40:00,7.0,7.0,6.98,6.99,129600.0,5.8513,5.8513,5.8346,5.843,129600.0
2011-03-02 15:50:00,6.99,6.99,6.97,6.99,221200.0,5.843,5.843,5.8263,5.843,221200.0
2011-03-03 09:30:00,7.05,7.1,6.98,7.06,279600.0,5.8931,5.9349,5.8346,5.9015,279600.0
2011-03-03 09:40:00,7.06,7.12,7.06,7.12,120400.0,5.9015,5.9517,5.9015,5.9517,120400.0
2011-03-03 09:50:00,7.12,7.12,7.08,7.08,84400.0,5.9517,5.9517,5.9182,5.9182,84400.0
2011-03-03 10:00:00,7.08,7.08,7.06,7.06,74000.0,5.9182,5.9182,5.9015,5.9015,74000.0
2011-03-03 10:10:00,7.07,7.08,7.06,7.06,77600.0,5.9099,5.9182,5.9015,5.9015,77600.0
2011-03-03 10:20:00,7.05,7.05,7.03,7.05,108800.0,5.8931,5.8931,5.8764,5.8931,108800.0
2011-03-03 10:30:00,7.05,7.08,7.04,7.07,80800.0,5.8931,5.9182,5.8848,5.9099,80800.0
2011-03-03 10:40:00,7.08,7.12,7.08,7.11,73600.0,5.9182,5.9517,5.9182,5.9433,73600.0
2011-03-03 10:50:00,7.1,7.1,7.07,7.08,40800.0,5.9349,5.9349,5.9099,5.9182,40800.0
2011-03-03 11:00:00,7.08,7.08,7.07,7.08,62800.0,5.9182,5.9182,5.9099,5.9182,62800.0
2011-03-03 11:10:00,7.08,7.08,7.06,7.07,31600.0,5.9182,5.9182,5.9015,5.9099,31600.0
2011-03-03 11:20:00,7.07,7.08,7.07,7.08,26400.0,5.9099,5.9182,5.9099,5.9182,26400.0
2011-03-03 11:30:00,7.08,7.09,7.08,7.08,19200.0,5.9182,5.9266,5.9182,5.9182,19200.0
2011-03-03 11:40:00,7.09,7.09,7.09,7.09,26000.0,5.9266,5.9266,5.9266,5.9266,26000.0
2011-03-03 11:50:00,7.09,7.09,7.08,7.09,45600.0,5.9266,5.9266,5.9182,5.9266,45600.0
2011-03-03 12:00:00,7.09,7.09,7.08,7.08,20800.0,5.9266,5.9266,5.9182,5.9182,20800.0
2011-03-03 12:10:00,7.08,7.09,7.08,7.08,18800.0,5.9182,5.9266,5.9182,5.9182,18800.0
2011-03-03 12:20:00,7.08,7.09,7.08,7.08,41200.0,5.9182,5.9266,5.9182,5.9182,41200.0
2011-03-03 12:30:00,7.08,7.08,7.08,7.08,29600.0,5.9182,5.9182,5.9182,5.9182,29600.0
2011-03-03 12:40:00,7.08,7.08,7.08,7.08,44400.0,5.9182,5.9182,5.9182,5.9182,44400.0
2011-03-03 12:50:00,7.08,7.08,7.08,7.08,62000.0,5.9182,5.9182,5.9182,5.9182,62000.0
2011-03-03 13:00:00,7.08,7.08,7.07,7.08,32000.0,5.9182,5.9182,5.9099,5.9182,32000.0
2011-03-03 13:10:00,7.08,7.09,7.08,7.09,16800.0,5.9182,5.9266,5.9182,5.9266,16800.0
2011-03-03 13:20:00,7.09,7.09,7.08,7.08,33200.0,5.9266,5.9266,5.9182,5.9182,33200.0
2011-03-03 13:30:00,7.08,7.09,7.08,7.08,67600.0,5.9182,5.9266,5.9182,5.9182,67600.0
2011-03-03 13:40:00,7.08,7.08,7.08,7.08,44400.0,5.9182,5.9182,5.9182,5.9182,44400.0
2011-03-03 13:50:00,7.08,7.08,7.07,7.07,52000.0,5.9182,5.9182,5.9099,5.9099,52000.0
2011-03-03 14:00:00,7.07,7.08,7.07,7.07,95200.0,5.9099,5.9182,5.9099,5.9099,95200.0
2011-03-03 14:10:00,7.07,7.07,7.07,7.07,85600.0,5.9099,5.9099,5.9099,5.9099,85600.0
2011-03-03 14:20:00,7.07,7.07,7.06,7.07,46400.0,5.9099,5.9099,5.9015,5.9099,46400.0
2011-03-03 14:30:00,7.07,7.07,7.07,7.07,74400.0,5.9099,5.9099,5.9099,5.9099,74400.0
2011-03-03 14:40:00,7.07,7.07,7.07,7.07,33600.0,5.9099,5.9099,5.9099,5.9099,33600.0
2011-03-03 14:50:00,7.07,7.07,7.07,7.07,100000.0,5.9099,5.9099,5.9099,5.9099,100000.0
2011-03-03 15:00:00,7.08,7.08,7.07,7.08,43600.0,5.9182,5.9182,5.9099,5.9182,43600.0
2011-03-03 15:10:00,7.07,7.08,7.07,7.08,64400.0,5.9099,5.9182,5.9099,5.9182,64400.0
2011-03-03 15:20:00,7.07,7.08,7.06,7.07,118000.0,5.9099,5.9182,5.9015,5.9099,118000.0
2011-03-03 15:30:00,7.07,7.07,7.06,7.06,137600.0,5.9099,5.9099,5.9015,5.9015,137600.0
2011-03-03 15:40:00,7.06,7.08,7.06,7.08,76400.0,5.9015,5.9182,5.9015,5.9182,76400.0
2011-03-03 15:50:00,7.08,7.09,7.07,7.08,514000.0,5.9182,5.9266,5.9099,5.9182,514000.0
2011-03-04 09:30:00,7.08,7.11,7.04,7.06,51200.0,5.9182,5.9433,5.8848,5.9015,51200.0
2011-03-04 09:40:00,7.06,7.07,7.04,7.05,41200.0,5.9015,5.9099,5.8848,5.8931,41200.0
2011-03-04 09:50:00,7.04,7.06,7.04,7.06,24000.0,5.8848,5.9015,5.8848,5.9015,24000.0
2011-03-04 10:00:00,7.06,7.07,7.03,7.04,95200.0,5.9015,5.9099,5.8764,5.8848,95200.0
2011-03-04 10:10:00,7.04,7.04,7.02,7.03,88800.0,5.8848,5.8848,5.8681,5.8764,88800.0
2011-03-04 10:20:00,7.03,7.04,7.0,7.04,54800.0,5.8764,5.8848,5.8513,5.8848,54800.0
2011-03-04 10:30:00,7.04,7.04,7.03,7.03,68800.0,5.8848,5.8848,5.8764,5.8764,68800.0
2011-03-04 10:40:00,7.04,7.05,7.03,7.04,152400.0,5.8848,5.8931,5.8764,5.8848,152400.0
2011-03-04 10:50:00,7.05,7.05,7.04,7.04,26800.0,5.8931,5.8931,5.8848,5.8848,26800.0
2011-03-04 11:00:00,7.04,7.05,7.04,7.04,203600.0,5.8848,5.8931,5.8848,5.8848,203600.0
2011-03-04 11:10:00,7.04,7.05,7.04,7.04,53200.0,5.8848,5.8931,5.8848,5.8848,53200.0
2011-03-04 11:20:00,7.04,7.04,7.04,7.04,28000.0,5.8848,5.8848,5.8848,5.8848,28000.0
2011-03-04 11:30:00,7.04,7.04,7.03,7.04,163200.0,5.8848,5.8848,5.8764,5.8848,163200.0
2011-03-04 11:40:00,7.04,7.04,7.01,7.01,39200.0,5.8848,5.8848,5.8597,5.8597,39200.0
2011-03-04 11:50:00,7.01,7.01,6.99,6.99,68800.0,5.8597,5.8597,5.843,5.843,68800.0
2011-03-04 12:00:00,6.99,7.0,6.99,7.0,74400.0,5.843,5.8513,5.843,5.8513,74400.0
2011-03-04 12:10:00,7.0,7.0,6.98,6.98,49600.0,5.8513,5.8513,5.8346,5.8346,49600.0
2011-03-04 12:20:00,6.98,6.98,6.96,6.96,54400.0,5.8346,5.8346,5.8179,5.8179,54400.0
2011-03-04 12:30:00,6.96,6.96,6.96,6.96,70400.0,5.8179,5.8179,5.8179,5.8179,70400.0
2011-03-04 12:40:00,6.96,6.99,6.96,6.99,84800.0,5.8179,5.843,5.8179,5.843,84800.0
2011-03-04 12:50:00,6.99,6.99,6.98,6.98,20400.0,5.843,5.843,5.8346,5.8346,20400.0
2011-03-04 13:00:00,6.98,6.99,6.98,6.99,10800.0,5.8346,5.843,5.8346,5.843,10800.0
2011-03-04 13:10:00,6.99,7.0,6.98,6.98,30000.0,5.843,5.8513,5.8346,5.8346,30000.0
2011-03-04 13:20:00,6.98,6.98,6.97,6.97,13200.0,5.8346,5.8346,5.8263,5.8263,13200.0
2011-03-04 13:30:00,6.97,6.98,6.97,6.98,15600.0,5.8263,5.8346,5.8263,5.8346,15600.0
2011-03-04 13:40:00,6.98,6.98,6.96,6.96,20400.0,5.8346,5.8346,5.8179,5.8179,20400.0
2011-03-04 13:50:00,6.96,6.96,6.95,6.96,72800.0,5.8179,5.8179,5.8095,5.8179,72800.0
2011-03-04 14:00:00,6.96,6.96,6.95,6.95,43600.0,5.8179,5.8179,5.8095,5.8095,43600.0
2011-03-04 14:10:00,6.94,6.96,6.94,6.95,54000.0,5.8012,5.8179,5.8012,5.8095,54000.0
2011-03-04 14:20:00,6.95,6.97,6.95,6.96,29200.0,5.8095,5.8263,5.8095,5.8179,29200.0
2011-03-04 14:30:00,6.96,6.97,6.95,6.96,53600.0,5.8179,5.8263,5.8095,5.8179,53600.0
2011-03-04 14:40:00,6.97,6.97,6.96,6.97,17600.0,5.8263,5.8263,5.8179,5.8263,17600.0
2011-03-04 14:50:00,6.97,6.98,6.97,6.98,40400.0,5.8263,5.8346,5.8263,5.8346,40400.0
2011-03-04 15:00:00,6.98,7.0,6.98,7.0,54800.0,5.8346,5.8513,5.8346,5.8513,54800.0
2011-03-04 15:10:00,7.0,7.0,6.99,6.99,60800.0,5.8513,5.8513,5.843,5.843,60800.0
2011-03-04 15:20:00,6.99,6.99,6.97,6.97,65600.0,5.843,5.843,5.8263,5.8263,65600.0
2011-03-04 15:30:00,6.97,6.97,6.96,6.96,183200.0,5.8263,5.8263,5.8179,5.8179,183200.0
2011-03-04 15:40:00,6.96,6.99,6.96,6.99,131600.0,5.8179,5.843,5.8179,5.843,131600.0
2011-03-04 15:50:00,6.99,7.0,6.98,7.0,281600.0,5.843,5.8513,5.8346,5.8513,281600.0
2011-03-07 09:30:00,7.04,7.04,6.98,7.0,128000.0,5.8848,5.8848,5.8346,5.8513,128000.0
2011-03-07 09:40:00,7.0,7.0,6.98,6.99,62400.0,5.8513,5.8513,5.8346,5.843,62400.0
2011-03-07 09:50:00,6.99,7.0,6.97,6.99,59600.0,5.843,5.8513,5.8263,5.843,59600.0
2011-03-07 10:00:00,6.99,6.99,6.96,6.97,72800.0,5.843,5.843,5.8179,5.8263,72800.0
2011-03-07 10:10:00,6.97,6.99,6.97,6.97,66000.0,5.8263,5.843,5.8263,5.8263,66000.0
2011-03-07 10:20:00,6.97,6.98,6.96,6.98,58400.0,5.8263,5.8346,5.8179,5.8346,58400.0
2011-03-07 10:30:00,6.98,6.98,6.95,6.95,58000.0,5.8346,5.8346,5.8095,5.8095,58000.0
2011-03-07 10:40:00,6.96,6.96,6.93,6.94,133600.0,5.8179,5.8179,5.7928,5.8012,133600.0
2011-03-07 10:50:00,6.94,6.96,6.93,6.95,55600.0,5.8012,5.8179,5.7928,5.8095,55600.0
2011-03-07 11:00:00,6.95,6.95,6.93,6.94,83200.0,5.8095,5.8095,5.7928,5.8012,83200.0
2011-03-07 11:10:00,6.94,6.96,6.93,6.96,50800.0,5.8012,5.8179,5.7928,5.8179,50800.0
2011-03-07 11:20:00,6.96,6.96,6.94,6.95,76400.0,5.8179,5.8179,5.8012,5.8095,76400.0
2011-03-07 11:30:00,6.95,6.96,6.93,6.94,157600.0,5.8095,5.8179,5.7928,5.8012,157600.0
2011-03-07 11:40:00,6.94,6.94,6.93,6.93,100000.0,5.8012,5.8012,5.7928,5.7928,100000.0
2011-03-07 11:50:00,6.93,6.94,6.92,6.94,102400.0,5.7928,5.8012,5.7845,5.8012,102400.0
2011-03-07 12:00:00,6.94,6.95,6.94,6.95,59200.0,5.8012,5.8095,5.8012,5.8095,59200.0
2011-03-07 12:10:00,6.95,6.97,6.95,6.96,52000.0,5.8095,5.8263,5.8095,5.8179,52000.0
2011-03-07 12:20:00,6.95,6.96,6.95,6.95,28000.0,5.8095,5.8179,5.8095,5.8095,28000.0
2011-03-07 12:30:00,6.95,6.96,6.94,6.95,24000.0,5.8095,5.8179,5.8012,5.8095,24000.0
2011-03-07 12:40:00,6.95,6.95,6.94,6.94,50400.0,5.8095,5.8095,5.8012,5.8012,50400.0
2011-03-07 12:50:00,6.94,6.95,6.93,6.94,144800.0,5.8012,5.8095,5.7928,5.8012,144800.0
2011-03-07 13:00:00,6.95,6.96,6.94,6.95,92000.0,5.8095,5.8179,5.8012,5.8095,92000.0
2011-03-07 13:10:00,6.95,6.97,6.94,6.97,109600.0,5.8095,5.8263,5.8012,5.8263,109600.0
2011-03-07 13:20:00,6.97,6.98,6.97,6.97,591200.0,5.8263,5.8346,5.8263,5.8263,591200.0
2011-03-07 13:30:00,6.97,6.98,6.97,6.97,57200.0,5.8263,5.8346,5.8263,5.8263,57200.0
2011-03-07 13:40:00,6.97,6.97,6.95,6.95,64000.0,5.8263,5.8263,5.8095,5.8095,64000.0
2011-03-07 13:50:00,6.95,6.95,6.93,6.94,128800.0,5.8095,5.8095,5.7928,5.8012,128800.0
2011-03-07 14:00:00,6.93,6.95,6.93,6.94,45200.0,5.7928,5.8095,5.7928,5.8012,45200.0
2011-03-07 14:10:00,6.94,6.95,6.92,6.95,101600.0,5.8012,5.8095,5.7845,5.8095,101600.0
2011-03-07 14:20:00,6.95,6.96,6.93,6.93,102800.0,5.8095,5.8179,5.7928,5.7928,102800.0
2011-03-07 14:30:00,6.93,6.93,6.91,6.92,126000.0,5.7928,5.7928,5.7761,5.7845,126000.0
2011-03-07 14:40:00,6.92,6.93,6.9,6.93,337600.0,5.7845,5.7928,5.7678,5.7928,337600.0
2011-03-07 14:50:00,6.93,6.94,6.93,6.93,70000.0,5.7928,5.8012,5.7928,5.7928,70000.0
2011-03-07 15:00:00,6.93,6.94,6.93,6.94,63600.0,5.7928,5.8012,5.7928,5.8012,63600.0
2011-03-07 15:10:00,6.94,6.95,6.94,6.95,86000.0,5.8012,5.8095,5.8012,5.8095,86000.0
2011-03-07 15:20:00,6.95,6.96,6.94,6.96,127200.0,5.8095,5.8179,5.8012,5.8179,127200.0
2011-03-07 15:30:00,6.96,6.97,6.96,6.97,148000.0,5.8179,5.8263,5.8179,5.8263,148000.0
2011-03-07 15:40:00,6.97,6.97,6.95,6.96,149200.0,5.8263,5.8263,5.8095,5.8179,149200.0
2011-03-07 15:50:00,6.96,6.96,6.93,6.94,371200.0,5.8179,5.8179,5.7928,5.8012,371200.0
2011-03-08 09:30:00,6.96,6.97,6.93,6.95,53600.0,5.8179,5.8263,5.7928,5.8095,53600.0
2011-03-08 09:40:00,6.96,6.98,6.96,6.97,49200.0,5.8179,5.8346,5.8179,5.8263,49200.0
2011-03-08 09:50:00,6.97,7.0,6.96,6.99,49600.0,5.8263,5.8513,5.8179,5.843,49600.0
2011-03-08 10:00:00,6.99,7.01,6.99,6.99,78400.0,5.843,5.8597,5.843,5.843,78400.0
2011-03-08 10:10:00,6.99,7.02,6.99,7.01,73200.0,5.843,5.8681,5.843,5.8597,73200.0
2011-03-08 10:20:00,7.02,7.02,7.01,7.01,48400.0,5.8681,5.8681,5.8597,5.8597,48400.0
2011-03-08 10:30:00,7.01,7.02,7.0,7.0,121600.0,5.8597,5.8681,5.8513,5.8513,121600.0
2011-03-08 10:40:00,7.01,7.01,7.0,7.01,50800.0,5.8597,5.8597,5.8513,5.8597,50800.0
2011-03-08 10:50:00,7.01,7.04,7.01,7.03,96000.0,5.8597,5.8848,5.8597,5.8764,96000.0
2011-03-08 11:00:00,7.03,7.03,7.02,7.02,46400.0,5.8764,5.8764,5.8681,5.8681,46400.0
2011-03-08 11:10:00,7.02,7.03,7.02,7.03,61200.0,5.8681,5.8764,5.8681,5.8764,61200.0
2011-03-08 11:20:00,7.03,7.05,7.03,7.04,68400.0,5.8764,5.8931,5.8764,5.8848,68400.0
2011-03-08 11:30:00,7.05,7.06,7.05,7.05,68800.0,5.8931,5.9015,5.8931,5.8931,68800.0
2011-03-08 11:40:00,7.05,7.06,7.04,7.06,42400.0,5.8931,5.9015,5.8848,5.9015,42400.0
2011-03-08 11:50:00,7.06,7.08,7.06,7.08,42800.0,5.9015,5.9182,5.9015,5.9182,42800.0
2011-03-08 12:00:00,7.08,7.08,7.07,7.08,35600.0,5.9182,5.9182,5.9099,5.9182,35600.0
2011-03-08 12:10:00,7.08,7.08,7.07,7.08,39200.0,5.9182,5.9182,5.9099,5.9182,39200.0
2011-03-08 12:20:00,7.07,7.08,7.06,7.06,62400.0,5.9099,5.9182,5.9015,5.9015,62400.0
2011-03-08 12:30:00,7.06,7.08,7.06,7.08,30000.0,5.9015,5.9182,5.9015,5.9182,30000.0
2011-03-08 12:40:00,7.08,7.08,7.07,7.07,49600.0,5.9182,5.9182,5.9099,5.9099,49600.0
2011-03-08 12:50:00,7.07,7.08,7.06,7.06,64800.0,5.9099,5.9182,5.9015,5.9015,64800.0
2011-03-08 13:00:00,7.06,7.07,7.06,7.06,47600.0,5.9015,5.9099,5.9015,5.9015,47600.0
2011-03-08 13:10:00,7.06,7.07,7.06,7.07,97200.0,5.9015,5.9099,5.9015,5.9099,97200.0
2011-03-08 13:20:00,7.07,7.07,7.07,7.07,30000.0,5.9099,5.9099,5.9099,5.9099,30000.0
2011-03-08 13:30:00,7.07,7.07,7.06,7.06,47200.0,5.9099,5.9099,5.9015,5.9015,47200.0
2011-03-08 13:40:00,7.06,7.07,7.06,7.07,41600.0,5.9015,5.9099,5.9015,5.9099,41600.0
2011-03-08 13:50:00,7.06,7.07,7.06,7.06,38000.0,5.9015,5.9099,5.9015,5.9015,38000.0
2011-03-08 14:00:00,7.06,7.06,7.05,7.05,60400.0,5.9015,5.9015,5.8931,5.8931,60400.0
2011-03-08 14:10:00,7.05,7.05,7.04,7.05,48000.0,5.8931,5.8931,5.8848,5.8931,48000.0
2011-03-08 14:20:00,7.05,7.05,7.04,7.05,52400.0,5.8931,5.8931,5.8848,5.8931,52400.0
2011-03-08 14:30:00,7.05,7.05,7.03,7.04,65200.0,5.8931,5.8931,5.8764,5.8848,65200.0
2011-03-08 14:40:00,7.04,7.05,7.04,7.05,126400.0,5.8848,5.8931,5.8848,5.8931,126400.0
2011-03-08 14:50:00,7.05,7.05,7.04,7.04,76800.0,5.8931,5.8931,5.8848,5.8848,76800.0
2011-03-08 15:00:00,7.04,7.04,7.03,7.03,133200.0,5.8848,5.8848,5.8764,5.8764,133200.0
2011-03-08 15:10:00,7.04,7.04,7.04,7.04,117600.0,5.8848,5.8848,5.8848,5.8848,117600.0
2011-03-08 15:20:00,7.04,7.04,7.02,7.03,247200.0,5.8848,5.8848,5.8681,5.8764,247200.0
2011-03-08 15:30:00,7.03,7.05,7.03,7.05,110800.0,5.8764,5.8931,5.8764,5.8931,110800.0
2011-03-08 15:40:00,7.05,7.05,7.04,7.05,167200.0,5.8931,5.8931,5.8848,5.8931,167200.0
2011-03-08 15:50:00,7.05,7.06,7.04,7.05,354800.0,5.8931,5.9015,5.8848,5.8931,354800.0
2011-03-09 09:30:00,7.02,7.04,7.0,7.01,32000.0,5.8681,5.8848,5.8513,5.8597,32000.0
2011-03-09 09:40:00,7.01,7.01,6.98,7.01,32000.0,5.8597,5.8597,5.8346,5.8597,32000.0
2011-03-09 09:50:00,7.0,7.02,6.99,7.01,86000.0,5.8513,5.8681,5.843,5.8597,86000.0
2011-03-09 10:00:00,7.0,7.02,6.99,7.02,70000.0,5.8513,5.8681,5.843,5.8681,70000.0
2011-03-09 10:10:00,7.02,7.04,7.02,7.04,25200.0,5.8681,5.8848,5.8681,5.8848,25200.0
2011-03-09 10:20:00,7.05,7.07,7.05,7.06,44400.0,5.8931,5.9099,5.8931,5.9015,44400.0
2011-03-09 10:30:00,7.06,7.06,7.03,7.04,132800.0,5.9015,5.9015,5.8764,5.8848,132800.0
2011-03-09 10:40:00,7.05,7.06,7.04,7.05,59200.0,5.8931,5.9015,5.8848,5.8931,59200.0
2011-03-09 10:50:00,7.06,7.06,7.01,7.02,32800.0,5.9015,5.9015,5.8597,5.8681,32800.0
2011-03-09 11:00:00,7.01,7.03,6.99,7.03,29600.0,5.8597,5.8764,5.843,5.8764,29600.0
2011-03-09 11:10:00,7.03,7.05,7.03,7.05,37600.0,5.8764,5.8931,5.8764,5.8931,37600.0
2011-03-09 11:20:00,7.06,7.06,7.04,7.05,20400.0,5.9015,5.9015,5.8848,5.8931,20400.0
2011-03-09 11:30:00,7.05,7.06,7.03,7.06,74800.0,5.8931,5.9015,5.8764,5.9015,74800.0
2011-03-09 11:40:00,7.06,7.06,7.05,7.06,48000.0,5.9015,5.9015,5.8931,5.9015,48000.0
2011-03-09 11:50:00,7.05,7.08,7.05,7.08,50800.0,5.8931,5.9182,5.8931,5.9182,50800.0
2011-03-09 12:00:00,7.08,7.11,7.08,7.08,26800.0,5.9182,5.9433,5.9182,5.9182,26800.0
2011-03-09 12:10:00,7.08,7.09,7.08,7.08,13600.0,5.9182,5.9266,5.9182,5.9182,13600.0
2011-03-09 12:20:00,7.09,7.09,7.06,7.06,32000.0,5.9266,5.9266,5.9015,5.9015,32000.0
2011-03-09 12:30:00,7.06,7.07,7.06,7.07,6000.0,5.9015,5.9099,5.9015,5.9099,6000.0
2011-03-09 12:40:00,7.07,7.09,7.06,7.08,86000.0,5.9099,5.9266,5.9015,5.9182,86000.0
2011-03-09 12:50:00,7.08,7.08,7.07,7.07,60000.0,5.9182,5.9182,5.9099,5.9099,60000.0
2011-03-09 13:00:00,7.08,7.08,7.06,7.06,19600.0,5.9182,5.9182,5.9015,5.9015,19600.0
2011-03-09 13:10:00,7.06,7.07,7.06,7.07,11200.0,5.9015,5.9099,5.9015,5.9099,11200.0
2011-03-09 13:20:00,7.07,7.07,7.06,7.06,33200.0,5.9099,5.9099,5.9015,5.9015,33200.0
2011-03-09 13:30:00,7.07,7.07,7.05,7.05,38000.0,5.9099,5.9099,5.8931,5.8931,38000.0
2011-03-09 13:40:00,7.05,7.06,7.04,7.06,33600.0,5.8931,5.9015,5.8848,5.9015,33600.0
2011-03-09 13:50:00,7.05,7.05,7.04,7.05,15600.0,5.8931,5.8931,5.8848,5.8931,15600.0
2011-03-09 14:00:00,7.05,7.06,7.05,7.06,29200.0,5.8931,5.9015,5.8931,5.9015,29200.0
2011-03-09 14:10:00,7.06,7.07,7.05,7.07,30800.0,5.9015,5.9099,5.8931,5.9099,30800.0
2011-03-09 14:20:00,7.07,7.07,7.05,7.06,22800.0,5.9099,5.9099,5.8931,5.9015,22800.0
2011-03-09 14:30:00,7.05,7.06,7.04,7.04,52400.0,5.8931,5.9015,5.8848,5.8848,52400.0
2011-03-09 14:40:00,7.05,7.06,7.05,7.05,31200.0,5.8931,5.9015,5.8931,5.8931,31200.0
2011-03-09 14:50:00,7.06,7.07,7.06,7.07,36400.0,5.9015,5.9099,5.9015,5.9099,36400.0
2011-03-09 15:00:00,7.07,7.07,7.06,7.06,46000.0,5.9099,5.9099,5.9015,5.9015,46000.0
2011-03-09 15:10:00,7.07,7.07,7.06,7.07,38800.0,5.9099,5.9099,5.9015,5.9099,38800.0
2011-03-09 15:20:00,7.06,7.07,7.05,7.06,63200.0,5.9015,5.9099,5.8931,5.9015,63200.0
2011-03-09 15:30:00,7.06,7.06,7.05,7.06,54800.0,5.9015,5.9015,5.8931,5.9015,54800.0
2011-03-09 15:40:00,7.06,7.06,7.05,7.06,95600.0,5.9015,5.9015,5.8931,5.9015,95600.0
2011-03-09 15:50:00,7.06,7.07,7.05,7.06,137600.0,5.9015,5.9099,5.8931,5.9015,137600.0
2011-03-10 09:30:00,6.97,6.97,6.94,6.96,101600.0,5.8263,5.8263,5.8012,5.8179,101600.0
2011-03-10 09:40:00,6.95,6.96,6.93,6.96,175600.0,5.8095,5.8179,5.7928,5.8179,175600.0
2011-03-10 09:50:00,6.96,6.97,6.93,6.93,68000.0,5.8179,5.8263,5.7928,5.7928,68000.0
2011-03-10 10:00:00,6.93,6.95,6.92,6.94,172400.0,5.7928,5.8095,5.7845,5.8012,172400.0
2011-03-10 10:10:00,6.94,6.96,6.93,6.95,66000.0,5.8012,5.8179,5.7928,5.8095,66000.0
2011-03-10 10:20:00,6.96,6.98,6.96,6.96,26800.0,5.8179,5.8346,5.8179,5.8179,26800.0
2011-03-10 10:30:00,6.96,6.96,6.93,6.93,99200.0,5.8179,5.8179,5.7928,5.7928,99200.0
2011-03-10 10:40:00,6.93,6.98,6.93,6.96,36800.0,5.7928,5.8346,5.7928,5.8179,36800.0
2011-03-10 10:50:00,6.96,6.98,6.96,6.98,166400.0,5.8179,5.8346,5.8179,5.8346,166400.0
2011-03-10 11:00:00,6.98,6.99,6.97,6.98,139600.0,5.8346,5.843,5.8263,5.8346,139600.0
2011-03-10 11:10:00,6.98,7.0,6.97,7.0,74800.0,5.8346,5.8513,5.8263,5.8513,74800.0
2011-03-10 11:20:00,7.0,7.02,7.0,7.01,74400.0,5.8513,5.8681,5.8513,5.8597,74400.0
2011-03-10 11:30:00,7.01,7.02,7.0,7.02,56800.0,5.8597,5.8681,5.8513,5.8681,56800.0
2011-03-10 11:40:00,7.02,7.02,7.01,7.01,62000.0,5.8681,5.8681,5.8597,5.8597,62000.0
2011-03-10 11:50:00,7.01,7.02,7.0,7.01,45600.0,5.8597,5.8681,5.8513,5.8597,45600.0
2011-03-10 12:00:00,7.0,7.0,6.98,6.98,34400.0,5.8513,5.8513,5.8346,5.8346,34400.0
2011-03-10 12:10:00,6.98,6.98,6.97,6.98,46400.0,5.8346,5.8346,5.8263,5.8346,46400.0
2011-03-10 12:20:00,6.98,6.99,6.96,6.96,41200.0,5.8346,5.843,5.8179,5.8179,41200.0
2011-03-10 12:30:00,6.96,6.97,6.96,6.97,41200.0,5.8179,5.8263,5.8179,5.8263,41200.0
2011-03-10 12:40:00,6.97,6.98,6.97,6.97,18800.0,5.8263,5.8346,5.8263,5.8263,18800.0
2011-03-10 12:50:00,6.97,6.99,6.97,6.99,20800.0,5.8263,5.843,5.8263,5.843,20800.0
2011-03-10 13:00:00,6.99,6.99,6.98,6.99,31200.0,5.843,5.843,5.8346,5.843,31200.0
2011-03-10 13:10:00,6.99,7.0,6.99,6.99,23200.0,5.843,5.8513,5.843,5.843,23200.0
2011-03-10 13:20:00,6.99,6.99,6.96,6.97,80800.0,5.843,5.843,5.8179,5.8263,80800.0
2011-03-10 13:30:00,6.96,6.97,6.94,6.94,213200.0,5.8179,5.8263,5.8012,5.8012,213200.0
2011-03-10 13:40:00,6.94,6.96,6.94,6.96,54000.0,5.8012,5.8179,5.8012,5.8179,54000.0
2011-03-10 13:50:00,6.96,6.97,6.94,6.95,40000.0,5.8179,5.8263,5.8012,5.8095,40000.0
2011-03-10 14:00:00,6.95,6.96,6.94,6.96,54800.0,5.8095,5.8179,5.8012,5.8179,54800.0
2011-03-10 14:10:00,6.96,6.96,6.94,6.94,20400.0,5.8179,5.8179,5.8012,5.8012,20400.0
2011-03-10 14:20:00,6.95,6.95,6.94,6.94,23200.0,5.8095,5.8095,5.8012,5.8012,23200.0
2011-03-10 14:30:00,6.94,6.96,6.93,6.96,64000.0,5.8012,5.8179,5.7928,5.8179,64000.0
2011-03-10 14:40:00,6.96,6.97,6.94,6.95,45200.0,5.8179,5.8263,5.8012,5.8095,45200.0
2011-03-10 14:50:00,6.95,6.95,6.94,6.95,64400.0,5.8095,5.8095,5.8012,5.8095,64400.0
2011-03-10 15:00:00,6.95,6.96,6.94,6.95,62800.0,5.8095,5.8179,5.8012,5.8095,62800.0
2011-03-10 15:10:00,6.95,6.95,6.93,6.93,112400.0,5.8095,5.8095,5.7928,5.7928,112400.0
2011-03-10 15:20:00,6.93,6.94,6.93,6.93,117200.0,5.7928,5.8012,5.7928,5.7928,117200.0
2011-03-10 15:30:00,6.93,6.94,6.93,6.94,167600.0,5.7928,5.8012,5.7928,5.8012,167600.0
2011-03-10 15:40:00,6.94,6.96,6.93,6.94,156800.0,5.8012,5.8179,5.7928,5.8012,156800.0
2011-03-10 15:50:00,6.93,6.93,6.92,6.92,503200.0,5.7928,5.7928,5.7845,5.7845,503200.0
2011-03-11 09:30:00,6.9,6.97,6.89,6.95,54000.0,5.7678,5.8263,5.7594,5.8095,54000.0
2011-03-11 09:40:00,6.95,6.97,6.94,6.94,135600.0,5.8095,5.8263,5.8012,5.8012,135600.0
2011-03-11 09:50:00,6.93,6.95,6.9,6.91,49600.0,5.7928,5.8095,5.7678,5.7761,49600.0
2011-03-11 10:00:00,6.92,6.92,6.9,6.9,86800.0,5.7845,5.7845,5.7678,5.7678,86800.0
2011-03-11 10:10:00,6.9,6.93,6.89,6.92,52800.0,5.7678,5.7928,5.7594,5.7845,52800.0
2011-03-11 10:20:00,6.91,6.91,6.86,6.86,99200.0,5.7761,5.7761,5.7343,5.7343,99200.0
2011-03-11 10:30:00,6.87,6.91,6.87,6.91,147200.0,5.7427,5.7761,5.7427,5.7761,147200.0
2011-03-11 10:40:00,6.91,6.91,6.89,6.89,129600.0,5.7761,5.7761,5.7594,5.7594,129600.0
2011-03-11 10:50:00,6.89,6.9,6.88,6.9,82000.0,5.7594,5.7678,5.751,5.7678,82000.0
2011-03-11 11:00:00,6.9,6.91,6.89,6.9,139600.0,5.7678,5.7761,5.7594,5.7678,139600.0
2011-03-11 11:10:00,6.9,6.91,6.89,6.89,59600.0,5.7678,5.7761,5.7594,5.7594,59600.0
2011-03-11 11:20:00,6.89,6.9,6.88,6.89,88800.0,5.7594,5.7678,5.751,5.7594,88800.0
2011-03-11 11:30:00,6.89,6.89,6.88,6.88,72800.0,5.7594,5.7594,5.751,5.751,72800.0
2011-03-11 11:40:00,6.88,6.9,6.88,6.9,119600.0,5.751,5.7678,5.751,5.7678,119600.0
2011-03-11 11:50:00,6.91,6.92,6.91,6.91,50000.0,5.7761,5.7845,5.7761,5.7761,50000.0
2011-03-11 12:00:00,6.91,6.93,6.91,6.93,86000.0,5.7761,5.7928,5.7761,5.7928,86000.0
2011-03-11 12:10:00,6.93,6.94,6.93,6.94,26800.0,5.7928,5.8012,5.7928,5.8012,26800.0
2011-03-11 12:20:00,6.95,6.96,6.95,6.95,20800.0,5.8095,5.8179,5.8095,5.8095,20800.0
2011-03-11 12:30:00,6.95,6.96,6.95,6.95,11600.0,5.8095,5.8179,5.8095,5.8095,11600.0
2011-03-11 12:40:00,6.96,6.96,6.95,6.95,28800.0,5.8179,5.8179,5.8095,5.8095,28800.0
2011-03-11 12:50:00,6.95,6.96,6.95,6.95,80400.0,5.8095,5.8179,5.8095,5.8095,80400.0
2011-03-11 13:00:00,6.95,6.95,6.93,6.94,40800.0,5.8095,5.8095,5.7928,5.8012,40800.0
2011-03-11 13:10:00,6.94,6.95,6.93,6.93,80400.0,5.8012,5.8095,5.7928,5.7928,80400.0
2011-03-11 13:20:00,6.94,6.95,6.93,6.94,25600.0,5.8012,5.8095,5.7928,5.8012,25600.0
2011-03-11 13:30:00,6.94,6.94,6.94,6.94,31600.0,5.8012,5.8012,5.8012,5.8012,31600.0
2011-03-11 13:40:00,6.94,6.95,6.93,6.95,18400.0,5.8012,5.8095,5.7928,5.8095,18400.0
2011-03-11 13:50:00,6.95,6.95,6.94,6.94,34000.0,5.8095,5.8095,5.8012,5.8012,34000.0
2011-03-11 14:00:00,6.94,6.95,6.94,6.94,30400.0,5.8012,5.8095,5.8012,5.8012,30400.0
2011-03-11 14:10:00,6.95,6.97,6.95,6.97,38400.0,5.8095,5.8263,5.8095,5.8263,38400.0
2011-03-11 14:20:00,6.97,6.97,6.96,6.97,27600.0,5.8263,5.8263,5.8179,5.8263,27600.0
2011-03-11 14:30:00,6.97,6.98,6.96,6.96,33200.0,5.8263,5.8346,5.8179,5.8179,33200.0
2011-03-11 14:40:00,6.96,6.97,6.96,6.97,24800.0,5.8179,5.8263,5.8179,5.8263,24800.0
2011-03-11 14:50:00,6.97,6.97,6.97,6.97,14800.0,5.8263,5.8263,5.8263,5.8263,14800.0
2011-03-11 15:00:00,6.97,6.99,6.97,6.98,31200.0,5.8263,5.843,5.8263,5.8346,31200.0
2011-03-11 15:10:00,6.98,6.99,6.98,6.99,52000.0,5.8346,5.843,5.8346,5.843,52000.0
2011-03-11 15:20:00,6.99,7.0,6.99,7.0,105600.0,5.843,5.8513,5.843,5.8513,105600.0
2011-03-11 15:30:00,7.0,7.0,6.98,6.99,102800.0,5.8513,5.8513,5.8346,5.843,102800.0
2011-03-11 15:40:00,6.99,7.0,6.98,6.99,104000.0,5.843,5.8513,5.8346,5.843,104000.0
2011-03-11 15:50:00,6.99,7.0,6.97,6.97,239200.0,5.843,5.8513,5.8263,5.8263,239200.0
2011-03-14 09:30:00,7.1,7.18,7.04,7.13,663200.0,5.9349,6.0018,5.8848,5.96,663200.0
2011-03-14 09:40:00,7.12,7.17,7.1,7.12,272400.0,5.9517,5.9934,5.9349,5.9517,272400.0
2011-03-14 09:50:00,7.12,7.19,7.09,7.19,294000.0,5.9517,6.0102,5.9266,6.0102,294000.0
2011-03-14 10:00:00,7.18,7.24,7.18,7.24,482400.0,6.0018,6.052,6.0018,6.052,482400.0
2011-03-14 10:10:00,7.23,7.25,7.22,7.22,333600.0,6.0436,6.0603,6.0352,6.0352,333600.0
2011-03-14 10:20:00,7.22,7.24,7.21,7.22,228000.0,6.0352,6.052,6.0269,6.0352,228000.0
2011-03-14 10:30:00,7.23,7.23,7.17,7.18,145200.0,6.0436,6.0436,5.9934,6.0018,145200.0
2011-03-14 10:40:00,7.18,7.18,7.17,7.17,68400.0,6.0018,6.0018,5.9934,5.9934,68400.0
2011-03-14 10:50:00,7.17,7.17,7.11,7.11,114800.0,5.9934,5.9934,5.9433,5.9433,114800.0
2011-03-14 11:00:00,7.11,7.12,7.09,7.09,104800.0,5.9433,5.9517,5.9266,5.9266,104800.0
2011-03-14 11:10:00,7.09,7.1,7.05,7.05,118400.0,5.9266,5.9349,5.8931,5.8931,118400.0
2011-03-14 11:20:00,7.05,7.08,7.05,7.05,134800.0,5.8931,5.9182,5.8931,5.8931,134800.0
2011-03-14 11:30:00,7.05,7.07,7.04,7.06,157200.0,5.8931,5.9099,5.8848,5.9015,157200.0
2011-03-14 11:40:00,7.06,7.07,7.06,7.06,50800.0,5.9015,5.9099,5.9015,5.9015,50800.0
2011-03-14 11:50:00,7.06,7.06,7.05,7.05,86400.0,5.9015,5.9015,5.8931,5.8931,86400.0
2011-03-14 12:00:00,7.05,7.05,7.04,7.04,69600.0,5.8931,5.8931,5.8848,5.8848,69600.0
2011-03-14 12:10:00,7.04,7.04,7.01,7.02,84400.0,5.8848,5.8848,5.8597,5.8681,84400.0
2011-03-14 12:20:00,7.02,7.03,7.02,7.02,28800.0,5.8681,5.8764,5.8681,5.8681,28800.0
2011-03-14 12:30:00,7.02,7.02,7.01,7.01,50400.0,5.8681,5.8681,5.8597,5.8597,50400.0
2011-03-14 12:40:00,7.01,7.02,7.01,7.01,34000.0,5.8597,5.8681,5.8597,5.8597,34000.0
2011-03-14 12:50:00,7.01,7.03,7.01,7.02,70000.0,5.8597,5.8764,5.8597,5.8681,70000.0
2011-03-14 13:00:00,7.02,7.03,7.01,7.02,236800.0,5.8681,5.8764,5.8597,5.8681,236800.0
2011-03-14 13:10:00,7.02,7.02,7.01,7.02,39200.0,5.8681,5.8681,5.8597,5.8681,39200.0
2011-03-14 13:20:00,7.02,7.03,7.02,7.02,113200.0,5.8681,5.8764,5.8681,5.8681,113200.0
2011-03-14 13:30:00,7.02,7.02,7.01,7.01,66800.0,5.8681,5.8681,5.8597,5.8597,66800.0
2011-03-14 13:40:00,7.01,7.02,7.01,7.02,28000.0,5.8597,5.8681,5.8597,5.8681,28000.0
2011-03-14 13:50:00,7.02,7.02,7.0,7.0,58000.0,5.8681,5.8681,5.8513,5.8513,58000.0
2011-03-14 14:00:00,7.01,7.02,7.0,7.02,52800.0,5.8597,5.8681,5.8513,5.8681,52800.0
2011-03-14 14:10:00,7.02,7.02,7.01,7.01,76000.0,5.8681,5.8681,5.8597,5.8597,76000.0
2011-03-14 14:20:00,7.0,7.01,7.0,7.01,95200.0,5.8513,5.8597,5.8513,5.8597,95200.0
2011-03-14 14:30:00,7.01,7.01,7.0,7.01,138000.0,5.8597,5.8597,5.8513,5.8597,138000.0
2011-03-14 14:40:00,7.01,7.01,7.01,7.01,71600.0,5.8597,5.8597,5.8597,5.8597,71600.0
2011-03-14 14:50:00,7.01,7.01,7.0,7.01,60000.0,5.8597,5.8597,5.8513,5.8597,60000.0
2011-03-14 15:00:00,7.01,7.01,7.0,7.01,79600.0,5.8597,5.8597,5.8513,5.8597,79600.0
2011-03-14 15:10:00,7.01,7.02,7.01,7.02,92800.0,5.8597,5.8681,5.8597,5.8681,92800.0
2011-03-14 15:20:00,7.02,7.02,7.01,7.01,165600.0,5.8681,5.8681,5.8597,5.8597,165600.0
2011-03-14 15:30:00,7.01,7.02,7.01,7.02,244000.0,5.8597,5.8681,5.8597,5.8681,244000.0
2011-03-14 15:40:00,7.02,7.04,7.02,7.03,282400.0,5.8681,5.8848,5.8681,5.8764,282400.0
2011-03-14 15:50:00,7.03,7.05,7.03,7.05,475600.0,5.8764,5.8931,5.8764,5.8931,475600.0
2011-03-15 09:30:00,6.85,6.92,6.85,6.91,77600.0,5.726,5.7845,5.726,5.7761,77600.0
2011-03-15 09:40:00,6.91,6.94,6.88,6.91,313200.0,5.7761,5.8012,5.751,5.7761,313200.0
2011-03-15 09:50:00,6.91,6.91,6.87,6.88,99600.0,5.7761,5.7761,5.7427,5.751,99600.0
2011-03-15 10:00:00,6.88,6.9,6.86,6.87,105600.0,5.751,5.7678,5.7343,5.7427,105600.0
2011-03-15 10:10:00,6.88,6.88,6.87,6.88,75600.0,5.751,5.751,5.7427,5.751,75600.0
2011-03-15 10:20:00,6.88,6.9,6.87,6.9,37600.0,5.751,5.7678,5.7427,5.7678,37600.0
2011-03-15 10:30:00,6.9,6.9,6.89,6.9,84400.0,5.7678,5.7678,5.7594,5.7678,84400.0
2011-03-15 10:40:00,6.9,6.91,6.89,6.9,35200.0,5.7678,5.7761,5.7594,5.7678,35200.0
2011-03-15 10:50:00,6.9,6.9,6.88,6.89,37200.0,5.7678,5.7678,5.751,5.7594,37200.0
2011-03-15 11:00:00,6.89,6.89,6.87,6.87,58800.0,5.7594,5.7594,5.7427,5.7427,58800.0
2011-03-15 11:10:00,6.87,6.9,6.87,6.9,73600.0,5.7427,5.7678,5.7427,5.7678,73600.0
2011-03-15 11:20:00,6.9,6.91,6.89,6.9,61200.0,5.7678,5.7761,5.7594,5.7678,61200.0
2011-03-15 11:30:00,6.9,6.91,6.88,6.89,64000.0,5.7678,5.7761,5.751,5.7594,64000.0
2011-03-15 11:40:00,6.88,6.89,6.87,6.88,68800.0,5.751,5.7594,5.7427,5.751,68800.0
2011-03-15 11:50:00,6.88,6.88,6.86,6.88,44000.0,5.751,5.751,5.7343,5.751,44000.0
2011-03-15 12:00:00,6.88,6.91,6.87,6.91,86800.0,5.751,5.7761,5.7427,5.7761,86800.0
2011-03-15 12:10:00,6.91,6.92,6.89,6.89,28800.0,5.7761,5.7845,5.7594,5.7594,28800.0
2011-03-15 12:20:00,6.89,6.91,6.89,6.91,34000.0,5.7594,5.7761,5.7594,5.7761,34000.0
2011-03-15 12:30:00,6.91,6.91,6.89,6.89,46400.0,5.7761,5.7761,5.7594,5.7594,46400.0
2011-03-15 12:40:00,6.89,6.89,6.86,6.87,45600.0,5.7594,5.7594,5.7343,5.7427,45600.0
2011-03-15 12:50:00,6.87,6.89,6.87,6.89,77200.0,5.7427,5.7594,5.7427,5.7594,77200.0
2011-03-15 13:00:00,6.89,6.89,6.88,6.88,109600.0,5.7594,5.7594,5.751,5.751,109600.0
2011-03-15 13:10:00,6.88,6.9,6.88,6.9,108400.0,5.751,5.7678,5.751,5.7678,108400.0
2011-03-15 13:20:00,6.9,6.9,6.89,6.9,41600.0,5.7678,5.7678,5.7594,5.7678,41600.0
2011-03-15 13:30:00,6.9,6.91,6.9,6.9,27600.0,5.7678,5.7761,5.7678,5.7678,27600.0
2011-03-15 13:40:00,6.91,6.92,6.9,6.92,85200.0,5.7761,5.7845,5.7678,5.7845,85200.0
2011-03-15 13:50:00,6.92,6.92,6.91,6.92,49200.0,5.7845,5.7845,5.7761,5.7845,49200.0
2011-03-15 14:00:00,6.92,6.93,6.92,6.92,19600.0,5.7845,5.7928,5.7845,5.7845,19600.0
2011-03-15 14:10:00,6.92,6.93,6.91,6.92,93600.0,5.7845,5.7928,5.7761,5.7845,93600.0
2011-03-15 14:20:00,6.92,6.95,6.92,6.95,60800.0,5.7845,5.8095,5.7845,5.8095,60800.0
2011-03-15 14:30:00,6.95,6.95,6.92,6.92,128000.0,5.8095,5.8095,5.7845,5.7845,128000.0
2011-03-15 14:40:00,6.92,6.94,6.92,6.93,112000.0,5.7845,5.8012,5.7845,5.7928,112000.0
2011-03-15 14:50:00,6.93,6.94,6.92,6.92,117600.0,5.7928,5.8012,5.7845,5.7845,117600.0
2011-03-15 15:00:00,6.92,6.95,6.92,6.94,82800.0,5.7845,5.8095,5.7845,5.8012,82800.0
2011-03-15 15:10:00,6.94,6.95,6.93,6.94,70400.0,5.8012,5.8095,5.7928,5.8012,70400.0
2011-03-15 15:20:00,6.94,6.96,6.94,6.96,161200.0,5.8012,5.8179,5.8012,5.8179,161200.0
2011-03-15 15:30:00,6.96,6.97,6.95,6.97,320400.0,5.8179,5.8263,5.8095,5.8263,320400.0
2011-03-15 15:40:00,6.97,6.99,6.95,6.95,287600.0,5.8263,5.843,5.8095,5.8095,287600.0
2011-03-15 15:50:00,6.95,6.96,6.93,6.95,511600.0,5.8095,5.8179,5.7928,5.8095,511600.0
2011-03-16 09:30:00,6.85,6.92,6.85,6.91,49200.0,5.726,5.7845,5.726,5.7761,49200.0
2011-03-16 09:40:00,6.91,6.93,6.89,6.92,60400.0,5.7761,5.7928,5.7594,5.7845,60400.0
2011-03-16 09:50:00,6.92,6.93,6.91,6.91,168000.0,5.7845,5.7928,5.7761,5.7761,168000.0
2011-03-16 10:00:00,6.91,6.94,6.91,6.92,46000.0,5.7761,5.8012,5.7761,5.7845,46000.0
2011-03-16 10:10:00,6.92,6.93,6.91,6.93,68400.0,5.7845,5.7928,5.7761,5.7928,68400.0
2011-03-16 10:20:00,6.93,6.93,6.91,6.93,40400.0,5.7928,5.7928,5.7761,5.7928,40400.0
2011-03-16 10:30:00,6.93,6.93,6.91,6.93,40800.0,5.7928,5.7928,5.7761,5.7928,40800.0
2011-03-16 10:40:00,6.92,6.93,6.91,6.92,37200.0,5.7845,5.7928,5.7761,5.7845,37200.0
2011-03-16 10:50:00,6.92,6.92,6.88,6.88,75200.0,5.7845,5.7845,5.751,5.751,75200.0
2011-03-16 11:00:00,6.88,6.91,6.83,6.91,363600.0,5.751,5.7761,5.7092,5.7761,363600.0
2011-03-16 11:10:00,6.91,6.92,6.89,6.9,60000.0,5.7761,5.7845,5.7594,5.7678,60000.0
2011-03-16 11:20:00,6.9,6.9,6.88,6.89,29200.0,5.7678,5.7678,5.751,5.7594,29200.0
2011-03-16 11:30:00,6.9,6.91,6.89,6.89,36400.0,5.7678,5.7761,5.7594,5.7594,36400.0
2011-03-16 11:40:00,6.89,6.9,6.87,6.88,37200.0,5.7594,5.7678,5.7427,5.751,37200.0
2011-03-16 11:50:00,6.88,6.89,6.87,6.88,34000.0,5.751,5.7594,5.7427,5.751,34000.0
2011-03-16 12:00:00,6.87,6.88,6.85,6.86,41600.0,5.7427,5.751,5.726,5.7343,41600.0
2011-03-16 12:10:00,6.86,6.88,6.85,6.86,52400.0,5.7343,5.751,5.726,5.7343,52400.0
2011-03-16 12:20:00,6.86,6.89,6.86,6.88,49200.0,5.7343,5.7594,5.7343,5.751,49200.0
2011-03-16 12:30:00,6.88,6.88,6.85,6.85,66000.0,5.751,5.751,5.726,5.726,66000.0
2011-03-16 12:40:00,6.85,6.89,6.85,6.88,44000.0,5.726,5.7594,5.726,5.751,44000.0
2011-03-16 12:50:00,6.88,6.88,6.87,6.88,30000.0,5.751,5.751,5.7427,5.751,30000.0
2011-03-16 13:00:00,6.88,6.9,6.87,6.87,59600.0,5.751,5.7678,5.7427,5.7427,59600.0
2011-03-16 13:10:00,6.87,6.88,6.86,6.88,71200.0,5.7427,5.751,5.7343,5.751,71200.0
2011-03-16 13:20:00,6.88,6.88,6.86,6.87,69200.0,5.751,5.751,5.7343,5.7427,69200.0
2011-03-16 13:30:00,6.87,6.87,6.85,6.86,38000.0,5.7427,5.7427,5.726,5.7343,38000.0
2011-03-16 13:40:00,6.86,6.87,6.85,6.86,60000.0,5.7343,5.7427,5.726,5.7343,60000.0
2011-03-16 13:50:00,6.87,6.87,6.86,6.86,35600.0,5.7427,5.7427,5.7343,5.7343,35600.0
2011-03-16 14:00:00,6.86,6.86,6.83,6.84,90800.0,5.7343,5.7343,5.7092,5.7176,90800.0
2011-03-16 14:10:00,6.84,6.84,6.81,6.81,180400.0,5.7176,5.7176,5.6925,5.6925,180400.0
2011-03-16 14:20:00,6.81,6.85,6.81,6.84,93200.0,5.6925,5.726,5.6925,5.7176,93200.0
2011-03-16 14:30:00,6.84,6.87,6.83,6.87,170800.0,5.7176,5.7427,5.7092,5.7427,170800.0
2011-03-16 14:40:00,6.87,6.9,6.87,6.89,88800.0,5.7427,5.7678,5.7427,5.7594,88800.0
2011-03-16 14:50:00,6.89,6.9,6.88,6.89,81600.0,5.7594,5.7678,5.751,5.7594,81600.0
2011-03-16 15:00:00,6.89,6.9,6.87,6.89,86800.0,5.7594,5.7678,5.7427,5.7594,86800.0
2011-03-16 15:10:00,6.88,6.89,6.87,6.88,78000.0,5.751,5.7594,5.7427,5.751,78000.0
2011-03-16 15:20:00,6.88,6.89,6.83,6.85,342800.0,5.751,5.7594,5.7092,5.726,342800.0
2011-03-16 15:30:00,6.86,6.87,6.84,6.87,165600.0,5.7343,5.7427,5.7176,5.7427,165600.0
2011-03-16 15:40:00,6.86,6.88,6.85,6.86,229200.0,5.7343,5.751,5.726,5.7343,229200.0
2011-03-16 15:50:00,6.86,6.86,6.83,6.83,394400.0,5.7343,5.7343,5.7092,5.7092,394400.0
2011-03-17 09:30:00,6.93,6.95,6.9,6.92,60400.0,5.7928,5.8095,5.7678,5.7845,60400.0
2011-03-17 09:40:00,6.91,6.91,6.85,6.86,30800.0,5.7761,5.7761,5.726,5.7343,30800.0
2011-03-17 09:50:00,6.86,6.9,6.86,6.88,65600.0,5.7343,5.7678,5.7343,5.751,65600.0
2011-03-17 10:00:00,6.89,6.91,6.87,6.89,62400.0,5.7594,5.7761,5.7427,5.7594,62400.0
2011-03-17 10:10:00,6.89,6.93,6.89,6.93,42800.0,5.7594,5.7928,5.7594,5.7928,42800.0
2011-03-17 10:20:00,6.93,6.95,6.91,6.93,43200.0,5.7928,5.8095,5.7761,5.7928,43200.0
2011-03-17 10:30:00,6.93,6.93,6.92,6.92,19200.0,5.7928,5.7928,5.7845,5.7845,19200.0
2011-03-17 10:40:00,6.92,6.92,6.89,6.9,30000.0,5.7845,5.7845,5.7594,5.7678,30000.0
2011-03-17 10:50:00,6.9,6.9,6.89,6.89,20400.0,5.7678,5.7678,5.7594,5.7594,20400.0
2011-03-17 11:00:00,6.9,6.91,6.9,6.91,22800.0,5.7678,5.7761,5.7678,5.7761,22800.0
2011-03-17 11:10:00,6.91,6.91,6.88,6.89,43600.0,5.7761,5.7761,5.751,5.7594,43600.0
2011-03-17 11:20:00,6.89,6.9,6.88,6.88,18000.0,5.7594,5.7678,5.751,5.751,18000.0
2011-03-17 11:30:00,6.89,6.89,6.88,6.89,12000.0,5.7594,5.7594,5.751,5.7594,12000.0
2011-03-17 11:40:00,6.89,6.89,6.87,6.87,25200.0,5.7594,5.7594,5.7427,5.7427,25200.0
2011-03-17 11:50:00,6.87,6.88,6.86,6.86,30400.0,5.7427,5.751,5.7343,5.7343,30400.0
2011-03-17 12:00:00,6.86,6.88,6.86,6.87,20400.0,5.7343,5.751,5.7343,5.7427,20400.0
2011-03-17 12:10:00,6.87,6.88,6.87,6.88,6000.0,5.7427,5.751,5.7427,5.751,6000.0
2011-03-17 12:20:00,6.88,6.89,6.88,6.89,19600.0,5.751,5.7594,5.751,5.7594,19600.0
2011-03-17 12:30:00,6.89,6.9,6.89,6.89,18400.0,5.7594,5.7678,5.7594,5.7594,18400.0
2011-03-17 12:40:00,6.89,6.89,6.88,6.88,24800.0,5.7594,5.7594,5.751,5.751,24800.0
2011-03-17 12:50:00,6.88,6.89,6.88,6.89,10800.0,5.751,5.7594,5.751,5.7594,10800.0
2011-03-17 13:00:00,6.88,6.89,6.88,6.89,18400.0,5.751,5.7594,5.751,5.7594,18400.0
2011-03-17 13:10:00,6.89,6.89,6.88,6.88,16400.0,5.7594,5.7594,5.751,5.751,16400.0
2011-03-17 13:20:00,6.88,6.89,6.86,6.86,81200.0,5.751,5.7594,5.7343,5.7343,81200.0
2011-03-17 13:30:00,6.86,6.88,6.85,6.88,65600.0,5.7343,5.751,5.726,5.751,65600.0
2011-03-17 13:40:00,6.87,6.87,6.86,6.86,36800.0,5.7427,5.7427,5.7343,5.7343,36800.0
2011-03-17 13:50:00,6.86,6.86,6.84,6.85,102000.0,5.7343,5.7343,5.7176,5.726,102000.0
2011-03-17 14:00:00,6.86,6.86,6.85,6.86,35600.0,5.7343,5.7343,5.726,5.7343,35600.0
2011-03-17 14:10:00,6.85,6.85,6.84,6.85,48800.0,5.726,5.726,5.7176,5.726,48800.0
2011-03-17 14:20:00,6.85,6.87,6.84,6.86,54400.0,5.726,5.7427,5.7176,5.7343,54400.0
2011-03-17 14:30:00,6.86,6.87,6.85,6.86,36400.0,5.7343,5.7427,5.726,5.7343,36400.0
2011-03-17 14:40:00,6.86,6.87,6.86,6.87,50400.0,5.7343,5.7427,5.7343,5.7427,50400.0
2011-03-17 14:50:00,6.87,6.87,6.86,6.87,22400.0,5.7427,5.7427,5.7343,5.7427,22400.0
2011-03-17 15:00:00,6.87,6.87,6.86,6.86,49600.0,5.7427,5.7427,5.7343,5.7343,49600.0
2011-03-17 15:10:00,6.86,6.86,6.85,6.85,38800.0,5.7343,5.7343,5.726,5.726,38800.0
2011-03-17 15:20:00,6.85,6.86,6.85,6.85,39600.0,5.726,5.7343,5.726,5.726,39600.0
2011-03-17 15:30:00,6.85,6.85,6.84,6.85,78000.0,5.726,5.726,5.7176,5.726,78000.0
2011-03-17 15:40:00,6.86,6.87,6.85,6.86,108400.0,5.7343,5.7427,5.726,5.7343,108400.0
2011-03-17 15:50:00,6.86,6.86,6.85,6.86,180000.0,5.7343,5.7343,5.726,5.7343,180000.0
2011-03-18 09:30:00,6.95,6.96,6.93,6.94,456800.0,5.8095,5.8179,5.7928,5.8012,456800.0
2011-03-18 09:40:00,6.95,6.96,6.94,6.94,32000.0,5.8095,5.8179,5.8012,5.8012,32000.0
2011-03-18 09:50:00,6.95,6.97,6.94,6.95,45200.0,5.8095,5.8263,5.8012,5.8095,45200.0
2011-03-18 10:00:00,6.95,6.96,6.92,6.92,95600.0,5.8095,5.8179,5.7845,5.7845,95600.0
2011-03-18 10:10:00,6.92,6.93,6.92,6.92,98000.0,5.7845,5.7928,5.7845,5.7845,98000.0
2011-03-18 10:20:00,6.92,6.93,6.91,6.91,138400.0,5.7845,5.7928,5.7761,5.7761,138400.0
2011-03-18 10:30:00,6.91,6.95,6.91,6.95,84000.0,5.7761,5.8095,5.7761,5.8095,84000.0
2011-03-18 10:40:00,6.95,6.96,6.95,6.96,54000.0,5.8095,5.8179,5.8095,5.8179,54000.0
2011-03-18 10:50:00,6.96,6.97,6.96,6.97,13200.0,5.8179,5.8263,5.8179,5.8263,13200.0
2011-03-18 11:00:00,6.96,6.98,6.96,6.97,70400.0,5.8179,5.8346,5.8179,5.8263,70400.0
2011-03-18 11:10:00,6.97,6.97,6.97,6.97,23600.0,5.8263,5.8263,5.8263,5.8263,23600.0
2011-03-18 11:20:00,6.97,6.97,6.96,6.96,56400.0,5.8263,5.8263,5.8179,5.8179,56400.0
2011-03-18 11:30:00,6.95,6.96,6.95,6.96,69200.0,5.8095,5.8179,5.8095,5.8179,69200.0
2011-03-18 11:40:00,6.96,6.96,6.93,6.93,20000.0,5.8179,5.8179,5.7928,5.7928,20000.0
2011-03-18 11:50:00,6.93,6.94,6.93,6.94,16000.0,5.7928,5.8012,5.7928,5.8012,16000.0
2011-03-18 12:00:00,6.94,6.95,6.93,6.94,40800.0,5.8012,5.8095,5.7928,5.8012,40800.0
2011-03-18 12:10:00,6.94,6.94,6.93,6.93,22000.0,5.8012,5.8012,5.7928,5.7928,22000.0
2011-03-18 12:20:00,6.94,6.95,6.94,6.94,18000.0,5.8012,5.8095,5.8012,5.8012,18000.0
2011-03-18 12:30:00,6.94,6.95,6.94,6.94,66000.0,5.8012,5.8095,5.8012,5.8012,66000.0
2011-03-18 12:40:00,6.95,6.96,6.94,6.96,59600.0,5.8095,5.8179,5.8012,5.8179,59600.0
2011-03-18 12:50:00,6.96,6.96,6.95,6.96,22800.0,5.8179,5.8179,5.8095,5.8179,22800.0
2011-03-18 13:00:00,6.96,6.97,6.96,6.97,30000.0,5.8179,5.8263,5.8179,5.8263,30000.0
2011-03-18 13:10:00,6.97,6.97,6.96,6.97,32400.0,5.8263,5.8263,5.8179,5.8263,32400.0
2011-03-18 13:20:00,6.97,6.97,6.96,6.97,48000.0,5.8263,5.8263,5.8179,5.8263,48000.0
2011-03-18 13:30:00,6.97,6.98,6.97,6.98,69600.0,5.8263,5.8346,5.8263,5.8346,69600.0
2011-03-18 13:40:00,6.98,6.98,6.97,6.98,50000.0,5.8346,5.8346,5.8263,5.8346,50000.0
2011-03-18 13:50:00,6.98,6.98,6.96,6.97,26000.0,5.8346,5.8346,5.8179,5.8263,26000.0
2011-03-18 14:00:00,6.96,6.96,6.96,6.96,80400.0,5.8179,5.8179,5.8179,5.8179,80400.0
2011-03-18 14:10:00,6.96,6.96,6.94,6.95,80000.0,5.8179,5.8179,5.8012,5.8095,80000.0
2011-03-18 14:20:00,6.94,6.96,6.94,6.96,43200.0,5.8012,5.8179,5.8012,5.8179,43200.0
2011-03-18 14:30:00,6.96,6.97,6.94,6.97,170800.0,5.8179,5.8263,5.8012,5.8263,170800.0
2011-03-18 14:40:00,6.97,6.97,6.95,6.95,41600.0,5.8263,5.8263,5.8095,5.8095,41600.0
2011-03-18 14:50:00,6.95,6.96,6.94,6.95,60800.0,5.8095,5.8179,5.8012,5.8095,60800.0
2011-03-18 15:00:00,6.95,6.96,6.95,6.96,113200.0,5.8095,5.8179,5.8095,5.8179,113200.0
2011-03-18 15:10:00,6.96,6.96,6.94,6.95,97200.0,5.8179,5.8179,5.8012,5.8095,97200.0
2011-03-18 15:20:00,6.96,6.96,6.95,6.95,85200.0,5.8179,5.8179,5.8095,5.8095,85200.0
2011-03-18 15:30:00,6.95,6.97,6.95,6.95,110800.0,5.8095,5.8263,5.8095,5.8095,110800.0
2011-03-18 15:40:00,6.95,6.97,6.95,6.96,145600.0,5.8095,5.8263,5.8095,5.8179,145600.0
2011-03-18 15:50:00,6.96,6.96,6.94,6.95,824000.0,5.8179,5.8179,5.8012,5.8095,824000.0
2011-03-21 09:30:00,7.03,7.04,6.99,7.04,102400.0,5.8764,5.8848,5.843,5.8848,102400.0
2011-03-21 09:40:00,7.04,7.07,7.03,7.06,103200.0,5.8848,5.9099,5.8764,5.9015,103200.0
2011-03-21 09:50:00,7.06,7.08,7.06,7.08,136000.0,5.9015,5.9182,5.9015,5.9182,136000.0
2011-03-21 10:00:00,7.08,7.1,7.08,7.09,159200.0,5.9182,5.9349,5.9182,5.9266,159200.0
2011-03-21 10:10:00,7.09,7.09,7.07,7.07,150800.0,5.9266,5.9266,5.9099,5.9099,150800.0
2011-03-21 10:20:00,7.07,7.08,7.05,7.05,120800.0,5.9099,5.9182,5.8931,5.8931,120800.0
2011-03-21 10:30:00,7.05,7.07,7.05,7.06,51200.0,5.8931,5.9099,5.8931,5.9015,51200.0
2011-03-21 10:40:00,7.06,7.08,7.05,7.08,70400.0,5.9015,5.9182,5.8931,5.9182,70400.0
2011-03-21 10:50:00,7.08,7.09,7.08,7.08,98800.0,5.9182,5.9266,5.9182,5.9182,98800.0
2011-03-21 11:00:00,7.08,7.1,7.08,7.1,82000.0,5.9182,5.9349,5.9182,5.9349,82000.0
2011-03-21 11:10:00,7.1,7.11,7.1,7.11,97600.0,5.9349,5.9433,5.9349,5.9433,97600.0
2011-03-21 11:20:00,7.11,7.12,7.11,7.12,265200.0,5.9433,5.9517,5.9433,5.9517,265200.0
2011-03-21 11:30:00,7.12,7.12,7.09,7.09,133200.0,5.9517,5.9517,5.9266,5.9266,133200.0
2011-03-21 11:40:00,7.09,7.09,7.06,7.06,142000.0,5.9266,5.9266,5.9015,5.9015,142000.0
2011-03-21 11:50:00,7.06,7.06,7.04,7.04,70000.0,5.9015,5.9015,5.8848,5.8848,70000.0
2011-03-21 12:00:00,7.05,7.06,7.04,7.06,119600.0,5.8931,5.9015,5.8848,5.9015,119600.0
2011-03-21 12:10:00,7.06,7.07,7.05,7.05,247600.0,5.9015,5.9099,5.8931,5.8931,247600.0
2011-03-21 12:20:00,7.05,7.05,7.04,7.05,101200.0,5.8931,5.8931,5.8848,5.8931,101200.0
2011-03-21 12:30:00,7.05,7.07,7.05,7.06,294400.0,5.8931,5.9099,5.8931,5.9015,294400.0
2011-03-21 12:40:00,7.05,7.06,7.05,7.05,43600.0,5.8931,5.9015,5.8931,5.8931,43600.0
2011-03-21 12:50:00,7.05,7.05,7.04,7.04,124000.0,5.8931,5.8931,5.8848,5.8848,124000.0
2011-03-21 13:00:00,7.04,7.06,7.04,7.05,88000.0,5.8848,5.9015,5.8848,5.8931,88000.0
2011-03-21 13:10:00,7.05,7.05,7.05,7.05,72000.0,5.8931,5.8931,5.8931,5.8931,72000.0
2011-03-21 13:20:00,7.05,7.05,7.03,7.03,100800.0,5.8931,5.8931,5.8764,5.8764,100800.0
2011-03-21 13:30:00,7.03,7.03,7.02,7.03,79200.0,5.8764,5.8764,5.8681,5.8764,79200.0
2011-03-21 13:40:00,7.02,7.03,7.02,7.02,230000.0,5.8681,5.8764,5.8681,5.8681,230000.0
2011-03-21 13:50:00,7.02,7.02,7.01,7.02,168400.0,5.8681,5.8681,5.8597,5.8681,168400.0
2011-03-21 14:00:00,7.02,7.03,7.01,7.03,76400.0,5.8681,5.8764,5.8597,5.8764,76400.0
2011-03-21 14:10:00,7.02,7.03,7.02,7.03,78800.0,5.8681,5.8764,5.8681,5.8764,78800.0
2011-03-21 14:20:00,7.03,7.04,7.02,7.03,136800.0,5.8764,5.8848,5.8681,5.8764,136800.0
2011-03-21 14:30:00,7.03,7.04,7.03,7.03,77600.0,5.8764,5.8848,5.8764,5.8764,77600.0
2011-03-21 14:40:00,7.03,7.03,7.02,7.02,78400.0,5.8764,5.8764,5.8681,5.8681,78400.0
2011-03-21 14:50:00,7.02,7.02,7.02,7.02,72400.0,5.8681,5.8681,5.8681,5.8681,72400.0
2011-03-21 15:00:00,7.02,7.03,7.02,7.03,112400.0,5.8681,5.8764,5.8681,5.8764,112400.0
2011-03-21 15:10:00,7.03,7.03,7.02,7.02,185600.0,5.8764,5.8764,5.8681,5.8681,185600.0
2011-03-21 15:20:00,7.02,7.02,7.01,7.01,244800.0,5.8681,5.8681,5.8597,5.8597,244800.0
2011-03-21 15:30:00,7.01,7.03,7.01,7.02,219600.0,5.8597,5.8764,5.8597,5.8681,219600.0
2011-03-21 15:40:00,7.02,7.02,7.02,7.02,366400.0,5.8681,5.8681,5.8681,5.8681,366400.0
2011-03-21 15:50:00,7.02,7.04,7.02,7.02,423200.0,5.8681,5.8848,5.8681,5.8681,423200.0
2011-03-22 09:30:00,6.99,7.05,6.98,7.02,91600.0,5.843,5.8931,5.8346,5.8681,91600.0
2011-03-22 09:40:00,7.03,7.04,7.0,7.01,36000.0,5.8764,5.8848,5.8513,5.8597,36000.0
2011-03-22 09:50:00,7.01,7.04,7.01,7.03,78800.0,5.8597,5.8848,5.8597,5.8764,78800.0
2011-03-22 10:00:00,7.03,7.04,7.02,7.03,52000.0,5.8764,5.8848,5.8681,5.8764,52000.0
2011-03-22 10:10:00,7.03,7.03,6.99,7.0,49600.0,5.8764,5.8764,5.843,5.8513,49600.0
2011-03-22 10:20:00,7.01,7.05,7.0,7.04,58400.0,5.8597,5.8931,5.8513,5.8848,58400.0
2011-03-22 10:30:00,7.04,7.07,7.04,7.06,114800.0,5.8848,5.9099,5.8848,5.9015,114800.0
2011-03-22 10:40:00,7.06,7.06,7.06,7.06,49600.0,5.9015,5.9015,5.9015,5.9015,49600.0
2011-03-22 10:50:00,7.06,7.07,7.06,7.06,98800.0,5.9015,5.9099,5.9015,5.9015,98800.0
2011-03-22 11:00:00,7.06,7.06,7.05,7.06,59600.0,5.9015,5.9015,5.8931,5.9015,59600.0
2011-03-22 11:10:00,7.06,7.07,7.06,7.07,80400.0,5.9015,5.9099,5.9015,5.9099,80400.0
2011-03-22 11:20:00,7.07,7.07,7.06,7.07,57600.0,5.9099,5.9099,5.9015,5.9099,57600.0
2011-03-22 11:30:00,7.07,7.09,7.06,7.08,73600.0,5.9099,5.9266,5.9015,5.9182,73600.0
2011-03-22 11:40:00,7.07,7.09,7.07,7.08,78400.0,5.9099,5.9266,5.9099,5.9182,78400.0
2011-03-22 11:50:00,7.09,7.09,7.08,7.08,77200.0,5.9266,5.9266,5.9182,5.9182,77200.0
2011-03-22 12:00:00,7.08,7.08,7.07,7.08,60400.0,5.9182,5.9182,5.9099,5.9182,60400.0
2011-03-22 12:10:00,7.08,7.08,7.07,7.07,73600.0,5.9182,5.9182,5.9099,5.9099,73600.0
2011-03-22 12:20:00,7.07,7.07,7.06,7.06,26000.0,5.9099,5.9099,5.9015,5.9015,26000.0
2011-03-22 12:30:00,7.06,7.06,7.05,7.06,69200.0,5.9015,5.9015,5.8931,5.9015,69200.0
2011-03-22 12:40:00,7.06,7.06,7.06,7.06,36000.0,5.9015,5.9015,5.9015,5.9015,36000.0
2011-03-22 12:50:00,7.06,7.06,7.06,7.06,89600.0,5.9015,5.9015,5.9015,5.9015,89600.0
2011-03-22 13:00:00,7.06,7.06,7.04,7.04,56400.0,5.9015,5.9015,5.8848,5.8848,56400.0
2011-03-22 13:10:00,7.04,7.04,7.04,7.04,6800.0,5.8848,5.8848,5.8848,5.8848,6800.0
2011-03-22 13:20:00,7.04,7.04,7.04,7.04,61200.0,5.8848,5.8848,5.8848,5.8848,61200.0
2011-03-22 13:30:00,7.04,7.04,7.03,7.03,67200.0,5.8848,5.8848,5.8764,5.8764,67200.0
2011-03-22 13:40:00,7.03,7.04,7.02,7.03,55600.0,5.8764,5.8848,5.8681,5.8764,55600.0
2011-03-22 13:50:00,7.03,7.04,7.03,7.04,38800.0,5.8764,5.8848,5.8764,5.8848,38800.0
2011-03-22 14:00:00,7.04,7.04,7.03,7.03,28800.0,5.8848,5.8848,5.8764,5.8764,28800.0
2011-03-22 14:10:00,7.03,7.04,7.03,7.04,58000.0,5.8764,5.8848,5.8764,5.8848,58000.0
2011-03-22 14:20:00,7.04,7.04,7.03,7.03,36400.0,5.8848,5.8848,5.8764,5.8764,36400.0
2011-03-22 14:30:00,7.03,7.04,7.03,7.04,61600.0,5.8764,5.8848,5.8764,5.8848,61600.0
2011-03-22 14:40:00,7.04,7.04,7.03,7.03,33600.0,5.8848,5.8848,5.8764,5.8764,33600.0
2011-03-22 14:50:00,7.03,7.05,7.03,7.04,155200.0,5.8764,5.8931,5.8764,5.8848,155200.0
2011-03-22 15:00:00,7.03,7.04,7.02,7.03,102800.0,5.8764,5.8848,5.8681,5.8764,102800.0
2011-03-22 15:10:00,7.03,7.04,7.03,7.04,84400.0,5.8764,5.8848,5.8764,5.8848,84400.0
2011-03-22 15:20:00,7.04,7.05,7.04,7.05,174000.0,5.8848,5.8931,5.8848,5.8931,174000.0
2011-03-22 15:30:00,7.04,7.06,7.04,7.05,189200.0,5.8848,5.9015,5.8848,5.8931,189200.0
2011-03-22 15:40:00,7.04,7.05,7.04,7.05,114800.0,5.8848,5.8931,5.8848,5.8931,114800.0
2011-03-22 15:50:00,7.05,7.06,7.04,7.04,400000.0,5.8931,5.9015,5.8848,5.8848,400000.0
2011-03-23 09:30:00,7.51,7.58,7.33,7.37,1865600.0,6.2777,6.3362,6.1272,6.1606,1865600.0
2011-03-23 09:40:00,7.36,7.37,7.29,7.33,806400.0,6.1523,6.1606,6.0938,6.1272,806400.0
2011-03-23 09:50:00,7.32,7.4,7.32,7.36,582000.0,6.1188,6.1857,6.1188,6.1523,582000.0
2011-03-23 10:00:00,7.35,7.37,7.31,7.34,498000.0,6.1439,6.1606,6.1105,6.1356,498000.0
2011-03-23 10:10:00,7.34,7.47,7.32,7.45,664400.0,6.1356,6.2442,6.1188,6.2275,664400.0
2011-03-23 10:20:00,7.44,7.5,7.44,7.49,396800.0,6.2191,6.2693,6.2191,6.2609,396800.0
2011-03-23 10:30:00,7.49,7.51,7.47,7.47,460400.0,6.2609,6.2777,6.2442,6.2442,460400.0
2011-03-23 10:40:00,7.48,7.5,7.44,7.46,559200.0,6.2526,6.2693,6.2191,6.2359,559200.0
2011-03-23 10:50:00,7.45,7.48,7.45,7.46,348400.0,6.2275,6.2526,6.2275,6.2359,348400.0
2011-03-23 11:00:00,7.46,7.46,7.43,7.44,247600.0,6.2359,6.2359,6.2108,6.2191,247600.0
2011-03-23 11:10:00,7.44,7.45,7.43,7.44,340400.0,6.2191,6.2275,6.2108,6.2191,340400.0
2011-03-23 11:20:00,7.44,7.45,7.42,7.43,218000.0,6.2191,6.2275,6.2024,6.2108,218000.0
2011-03-23 11:30:00,7.43,7.43,7.41,7.43,271200.0,6.2108,6.2108,6.1941,6.2108,271200.0
2011-03-23 11:40:00,7.43,7.47,7.42,7.46,528800.0,6.2108,6.2442,6.2024,6.2359,528800.0
2011-03-23 11:50:00,7.46,7.46,7.43,7.44,175200.0,6.2359,6.2359,6.2108,6.2191,175200.0
2011-03-23 12:00:00,7.44,7.45,7.44,7.44,176000.0,6.2191,6.2275,6.2191,6.2191,176000.0
2011-03-23 12:10:00,7.44,7.44,7.41,7.41,126400.0,6.2191,6.2191,6.1941,6.1941,126400.0
2011-03-23 12:20:00,7.42,7.45,7.41,7.44,115200.0,6.2024,6.2275,6.1941,6.2191,115200.0
2011-03-23 12:30:00,7.44,7.45,7.41,7.42,91600.0,6.2191,6.2275,6.1941,6.2024,91600.0
2011-03-23 12:40:00,7.41,7.42,7.41,7.41,96800.0,6.1941,6.2024,6.1941,6.1941,96800.0
2011-03-23 12:50:00,7.42,7.42,7.39,7.4,135200.0,6.2024,6.2024,6.1773,6.1857,135200.0
2011-03-23 13:00:00,7.4,7.41,7.39,7.4,62400.0,6.1857,6.1941,6.1773,6.1857,62400.0
2011-03-23 13:10:00,7.4,7.41,7.4,7.4,50000.0,6.1857,6.1941,6.1857,6.1857,50000.0
2011-03-23 13:20:00,7.4,7.4,7.39,7.4,82000.0,6.1857,6.1857,6.1773,6.1857,82000.0
2011-03-23 13:30:00,7.4,7.45,7.4,7.45,245200.0,6.1857,6.2275,6.1857,6.2275,245200.0
2011-03-23 13:40:00,7.44,7.45,7.42,7.42,194800.0,6.2191,6.2275,6.2024,6.2024,194800.0
2011-03-23 13:50:00,7.42,7.43,7.42,7.42,69600.0,6.2024,6.2108,6.2024,6.2024,69600.0
2011-03-23 14:00:00,7.42,7.42,7.41,7.42,59600.0,6.2024,6.2024,6.1941,6.2024,59600.0
2011-03-23 14:10:00,7.42,7.44,7.42,7.43,108400.0,6.2024,6.2191,6.2024,6.2108,108400.0
2011-03-23 14:20:00,7.43,7.44,7.42,7.44,166800.0,6.2108,6.2191,6.2024,6.2191,166800.0
2011-03-23 14:30:00,7.44,7.44,7.43,7.43,146800.0,6.2191,6.2191,6.2108,6.2108,146800.0
2011-03-23 14:40:00,7.43,7.44,7.43,7.43,324800.0,6.2108,6.2191,6.2108,6.2108,324800.0
2011-03-23 14:50:00,7.43,7.46,7.43,7.44,234800.0,6.2108,6.2359,6.2108,6.2191,234800.0
2011-03-23 15:00:00,7.44,7.44,7.43,7.43,134000.0,6.2191,6.2191,6.2108,6.2108,134000.0
2011-03-23 15:10:00,7.43,7.45,7.42,7.42,381600.0,6.2108,6.2275,6.2024,6.2024,381600.0
2011-03-23 15:20:00,7.42,7.45,7.42,7.45,201200.0,6.2024,6.2275,6.2024,6.2275,201200.0
2011-03-23 15:30:00,7.44,7.45,7.43,7.44,378800.0,6.2191,6.2275,6.2108,6.2191,378800.0
2011-03-23 15:40:00,7.44,7.46,7.44,7.45,462000.0,6.2191,6.2359,6.2191,6.2275,462000.0
2011-03-23 15:50:00,7.45,7.46,7.44,7.44,1168400.0,6.2275,6.2359,6.2191,6.2191,1168400.0
2011-03-24 09:30:00,7.45,7.48,7.45,7.47,234000.0,6.2275,6.2526,6.2275,6.2442,234000.0
2011-03-24 09:40:00,7.47,7.48,7.45,7.47,173200.0,6.2442,6.2526,6.2275,6.2442,173200.0
2011-03-24 09:50:00,7.47,7.5,7.47,7.5,142800.0,6.2442,6.2693,6.2442,6.2693,142800.0
2011-03-24 10:00:00,7.5,7.5,7.45,7.45,138800.0,6.2693,6.2693,6.2275,6.2275,138800.0
2011-03-24 10:10:00,7.45,7.45,7.41,7.42,107600.0,6.2275,6.2275,6.1941,6.2024,107600.0
2011-03-24 10:20:00,7.42,7.44,7.42,7.44,90400.0,6.2024,6.2191,6.2024,6.2191,90400.0
2011-03-24 10:30:00,7.43,7.44,7.41,7.41,60000.0,6.2108,6.2191,6.1941,6.1941,60000.0
2011-03-24 10:40:00,7.41,7.42,7.41,7.42,32400.0,6.1941,6.2024,6.1941,6.2024,32400.0
2011-03-24 10:50:00,7.42,7.45,7.42,7.45,65200.0,6.2024,6.2275,6.2024,6.2275,65200.0
2011-03-24 11:00:00,7.45,7.45,7.43,7.44,83200.0,6.2275,6.2275,6.2108,6.2191,83200.0
2011-03-24 11:10:00,7.43,7.43,7.42,7.42,53200.0,6.2108,6.2108,6.2024,6.2024,53200.0
2011-03-24 11:20:00,7.42,7.43,7.41,7.41,54800.0,6.2024,6.2108,6.1941,6.1941,54800.0
2011-03-24 11:30:00,7.41,7.42,7.41,7.41,47600.0,6.1941,6.2024,6.1941,6.1941,47600.0
2011-03-24 11:40:00,7.41,7.42,7.41,7.41,63600.0,6.1941,6.2024,6.1941,6.1941,63600.0
2011-03-24 11:50:00,7.41,7.41,7.39,7.4,70400.0,6.1941,6.1941,6.1773,6.1857,70400.0
2011-03-24 12:00:00,7.4,7.41,7.39,7.41,115200.0,6.1857,6.1941,6.1773,6.1941,115200.0
2011-03-24 12:10:00,7.4,7.41,7.4,7.41,44400.0,6.1857,6.1941,6.1857,6.1941,44400.0
2011-03-24 12:20:00,7.41,7.43,7.41,7.43,50800.0,6.1941,6.2108,6.1941,6.2108,50800.0
2011-03-24 12:30:00,7.42,7.42,7.41,7.41,61600.0,6.2024,6.2024,6.1941,6.1941,61600.0
2011-03-24 12:40:00,7.41,7.41,7.41,7.41,30800.0,6.1941,6.1941,6.1941,6.1941,30800.0
2011-03-24 12:50:00,7.41,7.41,7.4,7.41,40400.0,6.1941,6.1941,6.1857,6.1941,40400.0
2011-03-24 13:00:00,7.4,7.4,7.4,7.4,24800.0,6.1857,6.1857,6.1857,6.1857,24800.0
2011-03-24 13:10:00,7.4,7.4,7.4,7.4,14000.0,6.1857,6.1857,6.1857,6.1857,14000.0
2011-03-24 13:20:00,7.41,7.41,7.4,7.41,26800.0,6.1941,6.1941,6.1857,6.1941,26800.0
2011-03-24 13:30:00,7.41,7.42,7.41,7.42,36800.0,6.1941,6.2024,6.1941,6.2024,36800.0
2011-03-24 13:40:00,7.41,7.42,7.41,7.41,86000.0,6.1941,6.2024,6.1941,6.1941,86000.0
2011-03-24 13:50:00,7.41,7.42,7.41,7.42,46800.0,6.1941,6.2024,6.1941,6.2024,46800.0
2011-03-24 14:00:00,7.42,7.42,7.41,7.41,90800.0,6.2024,6.2024,6.1941,6.1941,90800.0
2011-03-24 14:10:00,7.41,7.41,7.41,7.41,28400.0,6.1941,6.1941,6.1941,6.1941,28400.0
2011-03-24 14:20:00,7.41,7.42,7.41,7.41,40000.0,6.1941,6.2024,6.1941,6.1941,40000.0
2011-03-24 14:30:00,7.41,7.42,7.41,7.41,94000.0,6.1941,6.2024,6.1941,6.1941,94000.0
2011-03-24 14:40:00,7.41,7.42,7.41,7.41,57600.0,6.1941,6.2024,6.1941,6.1941,57600.0
2011-03-24 14:50:00,7.41,7.41,7.4,7.4,92000.0,6.1941,6.1941,6.1857,6.1857,92000.0
2011-03-24 15:00:00,7.4,7.4,7.4,7.4,52400.0,6.1857,6.1857,6.1857,6.1857,52400.0
2011-03-24 15:10:00,7.4,7.41,7.4,7.41,69600.0,6.1857,6.1941,6.1857,6.1941,69600.0
2011-03-24 15:20:00,7.41,7.42,7.41,7.42,98000.0,6.1941,6.2024,6.1941,6.2024,98000.0
2011-03-24 15:30:00,7.42,7.42,7.4,7.4,154400.0,6.2024,6.2024,6.1857,6.1857,154400.0
2011-03-24 15:40:00,7.4,7.4,7.38,7.38,268800.0,6.1857,6.1857,6.169,6.169,268800.0
2011-03-24 15:50:00,7.38,7.39,7.37,7.39,610400.0,6.169,6.1773,6.1606,6.1773,610400.0
2011-03-25 09:30:00,7.39,7.41,7.39,7.4,61600.0,6.1773,6.1941,6.1773,6.1857,61600.0
2011-03-25 09:40:00,7.39,7.41,7.38,7.4,57200.0,6.1773,6.1941,6.169,6.1857,57200.0
2011-03-25 09:50:00,7.39,7.39,7.37,7.37,51200.0,6.1773,6.1773,6.1606,6.1606,51200.0
2011-03-25 10:00:00,7.37,7.39,7.37,7.39,55600.0,6.1606,6.1773,6.1606,6.1773,55600.0
2011-03-25 10:10:00,7.39,7.39,7.37,7.37,58000.0,6.1773,6.1773,6.1606,6.1606,58000.0
2011-03-25 10:20:00,7.37,7.4,7.37,7.39,45600.0,6.1606,6.1857,6.1606,6.1773,45600.0
2011-03-25 10:30:00,7.39,7.41,7.39,7.4,107200.0,6.1773,6.1941,6.1773,6.1857,107200.0
2011-03-25 10:40:00,7.4,7.43,7.4,7.43,139200.0,6.1857,6.2108,6.1857,6.2108,139200.0
2011-03-25 10:50:00,7.42,7.44,7.42,7.44,62400.0,6.2024,6.2191,6.2024,6.2191,62400.0
2011-03-25 11:00:00,7.44,7.45,7.43,7.45,77200.0,6.2191,6.2275,6.2108,6.2275,77200.0
2011-03-25 11:10:00,7.44,7.46,7.44,7.45,90800.0,6.2191,6.2359,6.2191,6.2275,90800.0
2011-03-25 11:20:00,7.45,7.45,7.44,7.45,26800.0,6.2275,6.2275,6.2191,6.2275,26800.0
2011-03-25 11:30:00,7.45,7.46,7.45,7.45,36800.0,6.2275,6.2359,6.2275,6.2275,36800.0
2011-03-25 11:40:00,7.45,7.45,7.45,7.45,45600.0,6.2275,6.2275,6.2275,6.2275,45600.0
2011-03-25 11:50:00,7.45,7.45,7.43,7.43,120800.0,6.2275,6.2275,6.2108,6.2108,120800.0
2011-03-25 12:00:00,7.44,7.44,7.43,7.44,39200.0,6.2191,6.2191,6.2108,6.2191,39200.0
2011-03-25 12:10:00,7.43,7.45,7.43,7.44,41600.0,6.2108,6.2275,6.2108,6.2191,41600.0
2011-03-25 12:20:00,7.45,7.45,7.44,7.45,16400.0,6.2275,6.2275,6.2191,6.2275,16400.0
2011-03-25 12:30:00,7.45,7.45,7.43,7.43,81600.0,6.2275,6.2275,6.2108,6.2108,81600.0
2011-03-25 12:40:00,7.43,7.44,7.43,7.43,35200.0,6.2108,6.2191,6.2108,6.2108,35200.0
2011-03-25 12:50:00,7.43,7.43,7.42,7.42,46000.0,6.2108,6.2108,6.2024,6.2024,46000.0
2011-03-25 13:00:00,7.42,7.44,7.42,7.44,68400.0,6.2024,6.2191,6.2024,6.2191,68400.0
2011-03-25 13:10:00,7.44,7.44,7.43,7.44,24400.0,6.2191,6.2191,6.2108,6.2191,24400.0
2011-03-25 13:20:00,7.43,7.44,7.43,7.44,31200.0,6.2108,6.2191,6.2108,6.2191,31200.0
2011-03-25 13:30:00,7.44,7.44,7.44,7.44,72000.0,6.2191,6.2191,6.2191,6.2191,72000.0
2011-03-25 13:40:00,7.44,7.44,7.42,7.42,69200.0,6.2191,6.2191,6.2024,6.2024,69200.0
2011-03-25 13:50:00,7.43,7.43,7.39,7.39,102400.0,6.2108,6.2108,6.1773,6.1773,102400.0
2011-03-25 14:00:00,7.39,7.41,7.39,7.4,168400.0,6.1773,6.1941,6.1773,6.1857,168400.0
2011-03-25 14:10:00,7.4,7.41,7.4,7.4,72400.0,6.1857,6.1941,6.1857,6.1857,72400.0
2011-03-25 14:20:00,7.4,7.4,7.39,7.39,62000.0,6.1857,6.1857,6.1773,6.1773,62000.0
2011-03-25 14:30:00,7.39,7.39,7.38,7.38,103200.0,6.1773,6.1773,6.169,6.169,103200.0
2011-03-25 14:40:00,7.38,7.39,7.37,7.39,85600.0,6.169,6.1773,6.1606,6.1773,85600.0
2011-03-25 14:50:00,7.39,7.4,7.38,7.38,73600.0,6.1773,6.1857,6.169,6.169,73600.0
2011-03-25 15:00:00,7.38,7.41,7.38,7.4,120800.0,6.169,6.1941,6.169,6.1857,120800.0
2011-03-25 15:10:00,7.4,7.42,7.4,7.41,166400.0,6.1857,6.2024,6.1857,6.1941,166400.0
2011-03-25 15:20:00,7.41,7.41,7.4,7.4,87200.0,6.1941,6.1941,6.1857,6.1857,87200.0
2011-03-25 15:30:00,7.4,7.41,7.4,7.41,103200.0,6.1857,6.1941,6.1857,6.1941,103200.0
2011-03-25 15:40:00,7.4,7.41,7.39,7.39,137600.0,6.1857,6.1941,6.1773,6.1773,137600.0
2011-03-25 15:50:00,7.39,7.4,7.39,7.4,178800.0,6.1773,6.1857,6.1773,6.1857,178800.0
2011-03-28 09:30:00,7.4,7.4,7.37,7.39,72800.0,6.1857,6.1857,6.1606,6.1773,72800.0
2011-03-28 09:40:00,7.39,7.42,7.38,7.4,91200.0,6.1773,6.2024,6.169,6.1857,91200.0
2011-03-28 09:50:00,7.4,7.42,7.39,7.42,87200.0,6.1857,6.2024,6.1773,6.2024,87200.0
2011-03-28 10:00:00,7.42,7.46,7.41,7.46,176400.0,6.2024,6.2359,6.1941,6.2359,176400.0
2011-03-28 10:10:00,7.46,7.46,7.44,7.44,56400.0,6.2359,6.2359,6.2191,6.2191,56400.0
2011-03-28 10:20:00,7.44,7.44,7.4,7.41,46800.0,6.2191,6.2191,6.1857,6.1941,46800.0
2011-03-28 10:30:00,7.41,7.43,7.41,7.43,19200.0,6.1941,6.2108,6.1941,6.2108,19200.0
2011-03-28 10:40:00,7.42,7.42,7.4,7.4,48800.0,6.2024,6.2024,6.1857,6.1857,48800.0
2011-03-28 10:50:00,7.4,7.4,7.39,7.4,32400.0,6.1857,6.1857,6.1773,6.1857,32400.0
2011-03-28 11:00:00,7.39,7.39,7.38,7.38,22000.0,6.1773,6.1773,6.169,6.169,22000.0
2011-03-28 11:10:00,7.38,7.38,7.38,7.38,14400.0,6.169,6.169,6.169,6.169,14400.0
2011-03-28 11:20:00,7.38,7.39,7.38,7.39,26800.0,6.169,6.1773,6.169,6.1773,26800.0
2011-03-28 11:30:00,7.38,7.39,7.37,7.37,96000.0,6.169,6.1773,6.1606,6.1606,96000.0
2011-03-28 11:40:00,7.37,7.37,7.36,7.37,60800.0,6.1606,6.1606,6.1523,6.1606,60800.0
2011-03-28 11:50:00,7.37,7.37,7.36,7.36,36800.0,6.1606,6.1606,6.1523,6.1523,36800.0
2011-03-28 12:00:00,7.36,7.38,7.36,7.38,65600.0,6.1523,6.169,6.1523,6.169,65600.0
2011-03-28 12:10:00,7.38,7.38,7.37,7.37,44000.0,6.169,6.169,6.1606,6.1606,44000.0
2011-03-28 12:20:00,7.37,7.39,7.37,7.39,41200.0,6.1606,6.1773,6.1606,6.1773,41200.0
2011-03-28 12:30:00,7.39,7.39,7.38,7.39,26000.0,6.1773,6.1773,6.169,6.1773,26000.0
2011-03-28 12:40:00,7.39,7.4,7.39,7.4,41600.0,6.1773,6.1857,6.1773,6.1857,41600.0
2011-03-28 12:50:00,7.4,7.4,7.39,7.4,31600.0,6.1857,6.1857,6.1773,6.1857,31600.0
2011-03-28 13:00:00,7.4,7.4,7.39,7.39,24800.0,6.1857,6.1857,6.1773,6.1773,24800.0
2011-03-28 13:10:00,7.39,7.4,7.39,7.4,16400.0,6.1773,6.1857,6.1773,6.1857,16400.0
2011-03-28 13:20:00,7.4,7.4,7.39,7.4,45200.0,6.1857,6.1857,6.1773,6.1857,45200.0
2011-03-28 13:30:00,7.4,7.41,7.39,7.4,50800.0,6.1857,6.1941,6.1773,6.1857,50800.0
2011-03-28 13:40:00,7.4,7.4,7.4,7.4,10800.0,6.1857,6.1857,6.1857,6.1857,10800.0
2011-03-28 13:50:00,7.4,7.4,7.38,7.38,30400.0,6.1857,6.1857,6.169,6.169,30400.0
2011-03-28 14:00:00,7.38,7.39,7.38,7.39,64000.0,6.169,6.1773,6.169,6.1773,64000.0
2011-03-28 14:10:00,7.39,7.39,7.38,7.39,24000.0,6.1773,6.1773,6.169,6.1773,24000.0
2011-03-28 14:20:00,7.38,7.39,7.38,7.38,72800.0,6.169,6.1773,6.169,6.169,72800.0
2011-03-28 14:30:00,7.38,7.39,7.38,7.39,65600.0,6.169,6.1773,6.169,6.1773,65600.0
2011-03-28 14:40:00,7.39,7.39,7.38,7.38,36000.0,6.1773,6.1773,6.169,6.169,36000.0
2011-03-28 14:50:00,7.38,7.38,7.36,7.36,72000.0,6.169,6.169,6.1523,6.1523,72000.0
2011-03-28 15:00:00,7.36,7.37,7.36,7.36,99600.0,6.1523,6.1606,6.1523,6.1523,99600.0
2011-03-28 15:10:00,7.36,7.36,7.35,7.36,88000.0,6.1523,6.1523,6.1439,6.1523,88000.0
2011-03-28 15:20:00,7.36,7.37,7.36,7.37,188400.0,6.1523,6.1606,6.1523,6.1606,188400.0
2011-03-28 15:30:00,7.36,7.37,7.36,7.37,84000.0,6.1523,6.1606,6.1523,6.1606,84000.0
2011-03-28 15:40:00,7.37,7.37,7.35,7.36,111200.0,6.1606,6.1606,6.1439,6.1523,111200.0
2011-03-28 15:50:00,7.36,7.37,7.36,7.37,315600.0,6.1523,6.1606,6.1523,6.1606,315600.0
2011-03-29 09:30:00,7.36,7.38,7.36,7.37,49200.0,6.1523,6.169,6.1523,6.1606,49200.0
2011-03-29 09:40:00,7.37,7.38,7.35,7.36,42000.0,6.1606,6.169,6.1439,6.1523,42000.0
2011-03-29 09:50:00,7.36,7.38,7.35,7.35,44000.0,6.1523,6.169,6.1439,6.1439,44000.0
2011-03-29 10:00:00,7.35,7.36,7.34,7.35,87600.0,6.1439,6.1523,6.1356,6.1439,87600.0
2011-03-29 10:10:00,7.35,7.38,7.34,7.38,79200.0,6.1439,6.169,6.1356,6.169,79200.0
2011-03-29 10:20:00,7.38,7.38,7.37,7.38,46800.0,6.169,6.169,6.1606,6.169,46800.0
2011-03-29 10:30:00,7.38,7.39,7.38,7.39,43600.0,6.169,6.1773,6.169,6.1773,43600.0
2011-03-29 10:40:00,7.39,7.41,7.39,7.41,37600.0,6.1773,6.1941,6.1773,6.1941,37600.0
2011-03-29 10:50:00,7.41,7.41,7.39,7.39,32800.0,6.1941,6.1941,6.1773,6.1773,32800.0
2011-03-29 11:00:00,7.39,7.4,7.38,7.4,70800.0,6.1773,6.1857,6.169,6.1857,70800.0
2011-03-29 11:10:00,7.4,7.4,7.4,7.4,10800.0,6.1857,6.1857,6.1857,6.1857,10800.0
2011-03-29 11:20:00,7.4,7.4,7.4,7.4,43200.0,6.1857,6.1857,6.1857,6.1857,43200.0
2011-03-29 11:30:00,7.4,7.41,7.4,7.4,45200.0,6.1857,6.1941,6.1857,6.1857,45200.0
2011-03-29 11:40:00,7.4,7.41,7.39,7.41,73200.0,6.1857,6.1941,6.1773,6.1941,73200.0
2011-03-29 11:50:00,7.41,7.42,7.41,7.41,20800.0,6.1941,6.2024,6.1941,6.1941,20800.0
2011-03-29 12:00:00,7.42,7.42,7.42,7.42,32000.0,6.2024,6.2024,6.2024,6.2024,32000.0
2011-03-29 12:10:00,7.42,7.43,7.42,7.43,53200.0,6.2024,6.2108,6.2024,6.2108,53200.0
2011-03-29 12:20:00,7.43,7.43,7.42,7.42,38400.0,6.2108,6.2108,6.2024,6.2024,38400.0
2011-03-29 12:30:00,7.42,7.42,7.42,7.42,73600.0,6.2024,6.2024,6.2024,6.2024,73600.0
2011-03-29 12:40:00,7.42,7.43,7.42,7.42,40400.0,6.2024,6.2108,6.2024,6.2024,40400.0
2011-03-29 12:50:00,7.42,7.43,7.42,7.43,75200.0,6.2024,6.2108,6.2024,6.2108,75200.0
2011-03-29 13:00:00,7.43,7.43,7.42,7.42,20000.0,6.2108,6.2108,6.2024,6.2024,20000.0
2011-03-29 13:10:00,7.43,7.43,7.42,7.43,9600.0,6.2108,6.2108,6.2024,6.2108,9600.0
2011-03-29 13:20:00,7.43,7.43,7.42,7.42,14800.0,6.2108,6.2108,6.2024,6.2024,14800.0
2011-03-29 13:30:00,7.42,7.43,7.42,7.42,58000.0,6.2024,6.2108,6.2024,6.2024,58000.0
2011-03-29 13:40:00,7.42,7.42,7.42,7.42,30400.0,6.2024,6.2024,6.2024,6.2024,30400.0
2011-03-29 13:50:00,7.42,7.42,7.41,7.41,46000.0,6.2024,6.2024,6.1941,6.1941,46000.0
2011-03-29 14:00:00,7.41,7.42,7.41,7.42,87600.0,6.1941,6.2024,6.1941,6.2024,87600.0
2011-03-29 14:10:00,7.43,7.43,7.42,7.43,35600.0,6.2108,6.2108,6.2024,6.2108,35600.0
2011-03-29 14:20:00,7.43,7.43,7.42,7.42,24800.0,6.2108,6.2108,6.2024,6.2024,24800.0
2011-03-29 14:30:00,7.42,7.43,7.42,7.43,41200.0,6.2024,6.2108,6.2024,6.2108,41200.0
2011-03-29 14:40:00,7.42,7.43,7.42,7.43,92400.0,6.2024,6.2108,6.2024,6.2108,92400.0
2011-03-29 14:50:00,7.43,7.44,7.43,7.44,90000.0,6.2108,6.2191,6.2108,6.2191,90000.0
2011-03-29 15:00:00,7.44,7.44,7.42,7.43,100400.0,6.2191,6.2191,6.2024,6.2108,100400.0
2011-03-29 15:10:00,7.42,7.44,7.42,7.43,59600.0,6.2024,6.2191,6.2024,6.2108,59600.0
2011-03-29 15:20:00,7.43,7.43,7.43,7.43,38000.0,6.2108,6.2108,6.2108,6.2108,38000.0
2011-03-29 15:30:00,7.43,7.44,7.43,7.43,127200.0,6.2108,6.2191,6.2108,6.2108,127200.0
2011-03-29 15:40:00,7.43,7.43,7.42,7.43,101600.0,6.2108,6.2108,6.2024,6.2108,101600.0
2011-03-29 15:50:00,7.43,7.44,7.43,7.44,367200.0,6.2108,6.2191,6.2108,6.2191,367200.0
2011-03-30 09:30:00,7.46,7.46,7.43,7.46,36400.0,6.2359,6.2359,6.2108,6.2359,36400.0
2011-03-30 09:40:00,7.46,7.46,7.43,7.45,113200.0,6.2359,6.2359,6.2108,6.2275,113200.0
2011-03-30 09:50:00,7.44,7.45,7.43,7.43,75600.0,6.2191,6.2275,6.2108,6.2108,75600.0
2011-03-30 10:00:00,7.45,7.45,7.42,7.43,72800.0,6.2275,6.2275,6.2024,6.2108,72800.0
2011-03-30 10:10:00,7.42,7.44,7.42,7.44,31600.0,6.2024,6.2191,6.2024,6.2191,31600.0
2011-03-30 10:20:00,7.43,7.43,7.42,7.42,28800.0,6.2108,6.2108,6.2024,6.2024,28800.0
2011-03-30 10:30:00,7.42,7.44,7.42,7.43,39600.0,6.2024,6.2191,6.2024,6.2108,39600.0
2011-03-30 10:40:00,7.43,7.45,7.43,7.44,222400.0,6.2108,6.2275,6.2108,6.2191,222400.0
2011-03-30 10:50:00,7.45,7.45,7.44,7.44,123600.0,6.2275,6.2275,6.2191,6.2191,123600.0
2011-03-30 11:00:00,7.44,7.44,7.42,7.43,55200.0,6.2191,6.2191,6.2024,6.2108,55200.0
2011-03-30 11:10:00,7.43,7.43,7.42,7.43,20400.0,6.2108,6.2108,6.2024,6.2108,20400.0
2011-03-30 11:20:00,7.43,7.44,7.43,7.43,56800.0,6.2108,6.2191,6.2108,6.2108,56800.0
2011-03-30 11:30:00,7.44,7.44,7.43,7.43,33200.0,6.2191,6.2191,6.2108,6.2108,33200.0
2011-03-30 11:40:00,7.43,7.43,7.42,7.42,35600.0,6.2108,6.2108,6.2024,6.2024,35600.0
2011-03-30 11:50:00,7.42,7.42,7.41,7.41,53600.0,6.2024,6.2024,6.1941,6.1941,53600.0
2011-03-30 12:00:00,7.41,7.41,7.41,7.41,30000.0,6.1941,6.1941,6.1941,6.1941,30000.0
2011-03-30 12:10:00,7.41,7.43,7.41,7.42,49600.0,6.1941,6.2108,6.1941,6.2024,49600.0
2011-03-30 12:20:00,7.42,7.44,7.42,7.44,21200.0,6.2024,6.2191,6.2024,6.2191,21200.0
2011-03-30 12:30:00,7.44,7.44,7.43,7.44,11200.0,6.2191,6.2191,6.2108,6.2191,11200.0
2011-03-30 12:40:00,7.43,7.44,7.43,7.43,240000.0,6.2108,6.2191,6.2108,6.2108,240000.0
2011-03-30 12:50:00,7.43,7.44,7.43,7.43,58800.0,6.2108,6.2191,6.2108,6.2108,58800.0
2011-03-30 13:00:00,7.43,7.44,7.43,7.44,162400.0,6.2108,6.2191,6.2108,6.2191,162400.0
2011-03-30 13:10:00,7.44,7.44,7.43,7.44,25600.0,6.2191,6.2191,6.2108,6.2191,25600.0
2011-03-30 13:20:00,7.44,7.44,7.43,7.44,56800.0,6.2191,6.2191,6.2108,6.2191,56800.0
2011-03-30 13:30:00,7.44,7.44,7.43,7.43,42000.0,6.2191,6.2191,6.2108,6.2108,42000.0
2011-03-30 13:40:00,7.43,7.44,7.43,7.43,22000.0,6.2108,6.2191,6.2108,6.2108,22000.0
2011-03-30 13:50:00,7.43,7.44,7.43,7.44,32000.0,6.2108,6.2191,6.2108,6.2191,32000.0
2011-03-30 14:00:00,7.44,7.44,7.43,7.43,44000.0,6.2191,6.2191,6.2108,6.2108,44000.0
2011-03-30 14:10:00,7.44,7.44,7.43,7.44,19200.0,6.2191,6.2191,6.2108,6.2191,19200.0
2011-03-30 14:20:00,7.44,7.44,7.43,7.43,40000.0,6.2191,6.2191,6.2108,6.2108,40000.0
2011-03-30 14:30:00,7.43,7.45,7.43,7.45,155200.0,6.2108,6.2275,6.2108,6.2275,155200.0
2011-03-30 14:40:00,7.45,7.45,7.44,7.44,33200.0,6.2275,6.2275,6.2191,6.2191,33200.0
2011-03-30 14:50:00,7.44,7.44,7.43,7.44,48000.0,6.2191,6.2191,6.2108,6.2191,48000.0
2011-03-30 15:00:00,7.44,7.45,7.44,7.45,22000.0,6.2191,6.2275,6.2191,6.2275,22000.0
2011-03-30 15:10:00,7.44,7.45,7.44,7.45,75200.0,6.2191,6.2275,6.2191,6.2275,75200.0
2011-03-30 15:20:00,7.45,7.45,7.44,7.45,46400.0,6.2275,6.2275,6.2191,6.2275,46400.0
2011-03-30 15:30:00,7.45,7.46,7.45,7.46,94000.0,6.2275,6.2359,6.2275,6.2359,94000.0
2011-03-30 15:40:00,7.46,7.46,7.44,7.44,236000.0,6.2359,6.2359,6.2191,6.2191,236000.0
2011-03-30 15:50:00,7.44,7.46,7.44,7.46,244400.0,6.2191,6.2359,6.2191,6.2359,244400.0
2011-03-31 09:30:00,7.43,7.47,7.43,7.46,65200.0,6.2108,6.2442,6.2108,6.2359,65200.0
2011-03-31 09:40:00,7.46,7.47,7.46,7.47,88800.0,6.2359,6.2442,6.2359,6.2442,88800.0
2011-03-31 09:50:00,7.47,7.47,7.46,7.47,40400.0,6.2442,6.2442,6.2359,6.2442,40400.0
2011-03-31 10:00:00,7.47,7.48,7.45,7.45,68800.0,6.2442,6.2526,6.2275,6.2275,68800.0
2011-03-31 10:10:00,7.45,7.48,7.45,7.48,94400.0,6.2275,6.2526,6.2275,6.2526,94400.0
2011-03-31 10:20:00,7.48,7.49,7.47,7.48,63200.0,6.2526,6.2609,6.2442,6.2526,63200.0
2011-03-31 10:30:00,7.48,7.49,7.47,7.47,118000.0,6.2526,6.2609,6.2442,6.2442,118000.0
2011-03-31 10:40:00,7.47,7.48,7.47,7.48,25600.0,6.2442,6.2526,6.2442,6.2526,25600.0
2011-03-31 10:50:00,7.48,7.48,7.47,7.48,26800.0,6.2526,6.2526,6.2442,6.2526,26800.0
2011-03-31 11:00:00,7.48,7.49,7.48,7.48,30000.0,6.2526,6.2609,6.2526,6.2526,30000.0
2011-03-31 11:10:00,7.48,7.51,7.48,7.5,66400.0,6.2526,6.2777,6.2526,6.2693,66400.0
2011-03-31 11:20:00,7.5,7.52,7.5,7.52,92400.0,6.2693,6.286,6.2693,6.286,92400.0
2011-03-31 11:30:00,7.51,7.51,7.5,7.5,26000.0,6.2777,6.2777,6.2693,6.2693,26000.0
2011-03-31 11:40:00,7.5,7.51,7.5,7.51,79200.0,6.2693,6.2777,6.2693,6.2777,79200.0
2011-03-31 11:50:00,7.51,7.54,7.51,7.54,144400.0,6.2777,6.3027,6.2777,6.3027,144400.0
2011-03-31 12:00:00,7.54,7.55,7.54,7.55,43600.0,6.3027,6.3111,6.3027,6.3111,43600.0
2011-03-31 12:10:00,7.55,7.55,7.54,7.54,35200.0,6.3111,6.3111,6.3027,6.3027,35200.0
2011-03-31 12:20:00,7.54,7.54,7.54,7.54,27600.0,6.3027,6.3027,6.3027,6.3027,27600.0
2011-03-31 12:30:00,7.54,7.54,7.54,7.54,73600.0,6.3027,6.3027,6.3027,6.3027,73600.0
2011-03-31 12:40:00,7.54,7.55,7.54,7.54,72800.0,6.3027,6.3111,6.3027,6.3027,72800.0
2011-03-31 12:50:00,7.54,7.55,7.54,7.54,49600.0,6.3027,6.3111,6.3027,6.3027,49600.0
2011-03-31 13:00:00,7.54,7.55,7.54,7.54,31600.0,6.3027,6.3111,6.3027,6.3027,31600.0
2011-03-31 13:10:00,7.55,7.56,7.54,7.56,111200.0,6.3111,6.3195,6.3027,6.3195,111200.0
2011-03-31 13:20:00,7.56,7.57,7.56,7.57,75600.0,6.3195,6.3278,6.3195,6.3278,75600.0
2011-03-31 13:30:00,7.57,7.58,7.56,7.58,97600.0,6.3278,6.3362,6.3195,6.3362,97600.0
2011-03-31 13:40:00,7.57,7.58,7.57,7.57,73600.0,6.3278,6.3362,6.3278,6.3278,73600.0
2011-03-31 13:50:00,7.57,7.57,7.57,7.57,15200.0,6.3278,6.3278,6.3278,6.3278,15200.0
2011-03-31 14:00:00,7.57,7.57,7.56,7.57,85600.0,6.3278,6.3278,6.3195,6.3278,85600.0
2011-03-31 14:10:00,7.57,7.61,7.57,7.61,517600.0,6.3278,6.3612,6.3278,6.3612,517600.0
2011-03-31 14:20:00,7.6,7.61,7.6,7.6,94400.0,6.3529,6.3612,6.3529,6.3529,94400.0
2011-03-31 14:30:00,7.6,7.6,7.59,7.6,94800.0,6.3529,6.3529,6.3445,6.3529,94800.0
2011-03-31 14:40:00,7.6,7.6,7.59,7.6,74000.0,6.3529,6.3529,6.3445,6.3529,74000.0
2011-03-31 14:50:00,7.6,7.62,7.6,7.61,166400.0,6.3529,6.3696,6.3529,6.3612,166400.0
2011-03-31 15:00:00,7.61,7.62,7.61,7.61,110800.0,6.3612,6.3696,6.3612,6.3612,110800.0
2011-03-31 15:10:00,7.61,7.61,7.6,7.6,124000.0,6.3612,6.3612,6.3529,6.3529,124000.0
2011-03-31 15:20:00,7.6,7.61,7.6,7.6,192800.0,6.3529,6.3612,6.3529,6.3529,192800.0
2011-03-31 15:30:00,7.6,7.61,7.6,7.61,245600.0,6.3529,6.3612,6.3529,6.3612,245600.0
2011-03-31 15:40:00,7.61,7.61,7.58,7.59,435600.0,6.3612,6.3612,6.3362,6.3445,435600.0
2011-03-31 15:50:00,7.59,7.59,7.57,7.57,703600.0,6.3445,6.3445,6.3278,6.3278,703600.0
2011-04-01 09:30:00,7.62,7.65,7.59,7.64,141600.0,6.3696,6.3947,6.3445,6.3863,141600.0
2011-04-01 09:40:00,7.63,7.63,7.6,7.6,73200.0,6.378,6.378,6.3529,6.3529,73200.0
2011-04-01 09:50:00,7.61,7.62,7.59,7.61,64400.0,6.3612,6.3696,6.3445,6.3612,64400.0
2011-04-01 10:00:00,7.61,7.62,7.59,7.59,137200.0,6.3612,6.3696,6.3445,6.3445,137200.0
2011-04-01 10:10:00,7.59,7.6,7.58,7.59,118800.0,6.3445,6.3529,6.3362,6.3445,118800.0
2011-04-01 10:20:00,7.58,7.61,7.58,7.6,73200.0,6.3362,6.3612,6.3362,6.3529,73200.0
2011-04-01 10:30:00,7.6,7.62,7.6,7.6,108000.0,6.3529,6.3696,6.3529,6.3529,108000.0
2011-04-01 10:40:00,7.6,7.61,7.59,7.6,44800.0,6.3529,6.3612,6.3445,6.3529,44800.0
2011-04-01 10:50:00,7.6,7.61,7.59,7.6,80400.0,6.3529,6.3612,6.3445,6.3529,80400.0
2011-04-01 11:00:00,7.6,7.6,7.6,7.6,65600.0,6.3529,6.3529,6.3529,6.3529,65600.0
2011-04-01 11:10:00,7.6,7.61,7.6,7.6,102000.0,6.3529,6.3612,6.3529,6.3529,102000.0
2011-04-01 11:20:00,7.6,7.61,7.58,7.6,110400.0,6.3529,6.3612,6.3362,6.3529,110400.0
2011-04-01 11:30:00,7.6,7.6,7.6,7.6,56400.0,6.3529,6.3529,6.3529,6.3529,56400.0
2011-04-01 11:40:00,7.6,7.6,7.59,7.6,53600.0,6.3529,6.3529,6.3445,6.3529,53600.0
2011-04-01 11:50:00,7.6,7.61,7.6,7.61,132400.0,6.3529,6.3612,6.3529,6.3612,132400.0
2011-04-01 12:00:00,7.61,7.64,7.61,7.64,109200.0,6.3612,6.3863,6.3612,6.3863,109200.0
2011-04-01 12:10:00,7.64,7.64,7.62,7.62,37200.0,6.3863,6.3863,6.3696,6.3696,37200.0
2011-04-01 12:20:00,7.62,7.62,7.61,7.61,29600.0,6.3696,6.3696,6.3612,6.3612,29600.0
2011-04-01 12:30:00,7.61,7.62,7.61,7.62,37200.0,6.3612,6.3696,6.3612,6.3696,37200.0
2011-04-01 12:40:00,7.62,7.62,7.62,7.62,13200.0,6.3696,6.3696,6.3696,6.3696,13200.0
2011-04-01 12:50:00,7.62,7.62,7.62,7.62,15600.0,6.3696,6.3696,6.3696,6.3696,15600.0
2011-04-01 13:00:00,7.62,7.63,7.62,7.63,48000.0,6.3696,6.378,6.3696,6.378,48000.0
2011-04-01 13:10:00,7.63,7.63,7.63,7.63,24400.0,6.378,6.378,6.378,6.378,24400.0
2011-04-01 13:20:00,7.63,7.63,7.61,7.61,172400.0,6.378,6.378,6.3612,6.3612,172400.0
2011-04-01 13:30:00,7.61,7.62,7.61,7.61,81600.0,6.3612,6.3696,6.3612,6.3612,81600.0
2011-04-01 13:40:00,7.62,7.62,7.61,7.62,21600.0,6.3696,6.3696,6.3612,6.3696,21600.0
2011-04-01 13:50:00,7.62,7.62,7.61,7.62,44800.0,6.3696,6.3696,6.3612,6.3696,44800.0
2011-04-01 14:00:00,7.62,7.63,7.62,7.63,98800.0,6.3696,6.378,6.3696,6.378,98800.0
2011-04-01 14:10:00,7.63,7.63,7.63,7.63,14800.0,6.378,6.378,6.378,6.378,14800.0
2011-04-01 14:20:00,7.63,7.64,7.62,7.62,199200.0,6.378,6.3863,6.3696,6.3696,199200.0
2011-04-01 14:30:00,7.62,7.63,7.61,7.63,92400.0,6.3696,6.378,6.3612,6.378,92400.0
2011-04-01 14:40:00,7.63,7.63,7.62,7.62,69200.0,6.378,6.378,6.3696,6.3696,69200.0
2011-04-01 14:50:00,7.62,7.63,7.62,7.63,48400.0,6.3696,6.378,6.3696,6.378,48400.0
2011-04-01 15:00:00,7.63,7.63,7.62,7.63,94800.0,6.378,6.378,6.3696,6.378,94800.0
2011-04-01 15:10:00,7.63,7.63,7.62,7.62,246800.0,6.378,6.378,6.3696,6.3696,246800.0
2011-04-01 15:20:00,7.62,7.63,7.61,7.63,134800.0,6.3696,6.378,6.3612,6.378,134800.0
2011-04-01 15:30:00,7.63,7.63,7.62,7.62,169600.0,6.378,6.378,6.3696,6.3696,169600.0
2011-04-01 15:40:00,7.62,7.64,7.62,7.62,500800.0,6.3696,6.3863,6.3696,6.3696,500800.0
2011-04-01 15:50:00,7.62,7.63,7.62,7.62,401600.0,6.3696,6.378,6.3696,6.3696,401600.0
2011-04-04 09:30:00,7.65,7.65,7.6,7.63,93200.0,6.3947,6.3947,6.3529,6.378,93200.0
2011-04-04 09:40:00,7.62,7.63,7.61,7.61,79200.0,6.3696,6.378,6.3612,6.3612,79200.0
2011-04-04 09:50:00,7.6,7.61,7.58,7.6,67200.0,6.3529,6.3612,6.3362,6.3529,67200.0
2011-04-04 10:00:00,7.59,7.6,7.58,7.59,58800.0,6.3445,6.3529,6.3362,6.3445,58800.0
2011-04-04 10:10:00,7.59,7.61,7.59,7.61,51200.0,6.3445,6.3612,6.3445,6.3612,51200.0
2011-04-04 10:20:00,7.61,7.62,7.59,7.59,79600.0,6.3612,6.3696,6.3445,6.3445,79600.0
2011-04-04 10:30:00,7.59,7.61,7.59,7.61,40800.0,6.3445,6.3612,6.3445,6.3612,40800.0
2011-04-04 10:40:00,7.61,7.64,7.61,7.63,110800.0,6.3612,6.3863,6.3612,6.378,110800.0
2011-04-04 10:50:00,7.63,7.63,7.6,7.61,61200.0,6.378,6.378,6.3529,6.3612,61200.0
2011-04-04 11:00:00,7.61,7.63,7.61,7.62,63200.0,6.3612,6.378,6.3612,6.3696,63200.0
2011-04-04 11:10:00,7.62,7.62,7.62,7.62,44400.0,6.3696,6.3696,6.3696,6.3696,44400.0
2011-04-04 11:20:00,7.62,7.62,7.61,7.61,33200.0,6.3696,6.3696,6.3612,6.3612,33200.0
2011-04-04 11:30:00,7.62,7.62,7.61,7.61,23600.0,6.3696,6.3696,6.3612,6.3612,23600.0
2011-04-04 11:40:00,7.61,7.62,7.61,7.62,86400.0,6.3612,6.3696,6.3612,6.3696,86400.0
2011-04-04 11:50:00,7.62,7.63,7.61,7.63,212000.0,6.3696,6.378,6.3612,6.378,212000.0
2011-04-04 12:00:00,7.62,7.62,7.61,7.62,94800.0,6.3696,6.3696,6.3612,6.3696,94800.0
2011-04-04 12:10:00,7.62,7.62,7.61,7.61,27200.0,6.3696,6.3696,6.3612,6.3612,27200.0
2011-04-04 12:20:00,7.61,7.61,7.6,7.61,26000.0,6.3612,6.3612,6.3529,6.3612,26000.0
2011-04-04 12:30:00,7.61,7.61,7.59,7.6,65200.0,6.3612,6.3612,6.3445,6.3529,65200.0
2011-04-04 12:40:00,7.6,7.61,7.59,7.59,41600.0,6.3529,6.3612,6.3445,6.3445,41600.0
2011-04-04 12:50:00,7.59,7.6,7.59,7.59,43600.0,6.3445,6.3529,6.3445,6.3445,43600.0
2011-04-04 13:00:00,7.59,7.6,7.59,7.59,28000.0,6.3445,6.3529,6.3445,6.3445,28000.0
2011-04-04 13:10:00,7.59,7.6,7.59,7.6,45600.0,6.3445,6.3529,6.3445,6.3529,45600.0
2011-04-04 13:20:00,7.6,7.6,7.59,7.6,58800.0,6.3529,6.3529,6.3445,6.3529,58800.0
2011-04-04 13:30:00,7.6,7.6,7.59,7.59,34400.0,6.3529,6.3529,6.3445,6.3445,34400.0
2011-04-04 13:40:00,7.59,7.6,7.59,7.59,47600.0,6.3445,6.3529,6.3445,6.3445,47600.0
2011-04-04 13:50:00,7.59,7.6,7.58,7.59,36800.0,6.3445,6.3529,6.3362,6.3445,36800.0
2011-04-04 14:00:00,7.6,7.6,7.58,7.6,55600.0,6.3529,6.3529,6.3362,6.3529,55600.0
2011-04-04 14:10:00,7.6,7.6,7.6,7.6,20800.0,6.3529,6.3529,6.3529,6.3529,20800.0
2011-04-04 14:20:00,7.6,7.6,7.58,7.59,106800.0,6.3529,6.3529,6.3362,6.3445,106800.0
2011-04-04 14:30:00,7.59,7.59,7.58,7.59,34000.0,6.3445,6.3445,6.3362,6.3445,34000.0
2011-04-04 14:40:00,7.59,7.59,7.59,7.59,31200.0,6.3445,6.3445,6.3445,6.3445,31200.0
2011-04-04 14:50:00,7.59,7.6,7.59,7.6,44400.0,6.3445,6.3529,6.3445,6.3529,44400.0
2011-04-04 15:00:00,7.6,7.6,7.59,7.6,61200.0,6.3529,6.3529,6.3445,6.3529,61200.0
2011-04-04 15:10:00,7.6,7.61,7.6,7.61,30000.0,6.3529,6.3612,6.3529,6.3612,30000.0
2011-04-04 15:20:00,7.61,7.62,7.61,7.62,107600.0,6.3612,6.3696,6.3612,6.3696,107600.0
2011-04-04 15:30:00,7.62,7.62,7.6,7.62,118400.0,6.3696,6.3696,6.3529,6.3696,118400.0
2011-04-04 15:40:00,7.62,7.64,7.62,7.64,189600.0,6.3696,6.3863,6.3696,6.3863,189600.0
2011-04-04 15:50:00,7.63,7.65,7.63,7.64,372400.0,6.378,6.3947,6.378,6.3863,372400.0
2011-04-05 09:30:00,7.61,7.63,7.61,7.62,72400.0,6.3612,6.378,6.3612,6.3696,72400.0
2011-04-05 09:40:00,7.62,7.64,7.61,7.63,56000.0,6.3696,6.3863,6.3612,6.378,56000.0
2011-04-05 09:50:00,7.63,7.63,7.61,7.62,31200.0,6.378,6.378,6.3612,6.3696,31200.0
2011-04-05 10:00:00,7.61,7.62,7.6,7.6,33200.0,6.3612,6.3696,6.3529,6.3529,33200.0
2011-04-05 10:10:00,7.6,7.62,7.6,7.61,30000.0,6.3529,6.3696,6.3529,6.3612,30000.0
2011-04-05 10:20:00,7.61,7.64,7.61,7.63,42000.0,6.3612,6.3863,6.3612,6.378,42000.0
2011-04-05 10:30:00,7.63,7.64,7.61,7.62,44400.0,6.378,6.3863,6.3612,6.3696,44400.0
2011-04-05 10:40:00,7.62,7.63,7.62,7.62,18800.0,6.3696,6.378,6.3696,6.3696,18800.0
2011-04-05 10:50:00,7.62,7.62,7.6,7.6,30000.0,6.3696,6.3696,6.3529,6.3529,30000.0
2011-04-05 11:00:00,7.6,7.62,7.6,7.61,34400.0,6.3529,6.3696,6.3529,6.3612,34400.0
2011-04-05 11:10:00,7.61,7.61,7.6,7.6,29200.0,6.3612,6.3612,6.3529,6.3529,29200.0
2011-04-05 11:20:00,7.6,7.61,7.6,7.6,31200.0,6.3529,6.3612,6.3529,6.3529,31200.0
2011-04-05 11:30:00,7.6,7.62,7.6,7.62,24400.0,6.3529,6.3696,6.3529,6.3696,24400.0
2011-04-05 11:40:00,7.62,7.62,7.61,7.62,36400.0,6.3696,6.3696,6.3612,6.3696,36400.0
2011-04-05 11:50:00,7.62,7.64,7.62,7.64,83600.0,6.3696,6.3863,6.3696,6.3863,83600.0
2011-04-05 12:00:00,7.63,7.64,7.62,7.62,40800.0,6.378,6.3863,6.3696,6.3696,40800.0
2011-04-05 12:10:00,7.62,7.62,7.62,7.62,25600.0,6.3696,6.3696,6.3696,6.3696,25600.0
2011-04-05 12:20:00,7.62,7.62,7.62,7.62,20000.0,6.3696,6.3696,6.3696,6.3696,20000.0
2011-04-05 12:30:00,7.62,7.62,7.61,7.62,25600.0,6.3696,6.3696,6.3612,6.3696,25600.0
2011-04-05 12:40:00,7.62,7.63,7.62,7.63,38400.0,6.3696,6.378,6.3696,6.378,38400.0
2011-04-05 12:50:00,7.63,7.63,7.62,7.62,51600.0,6.378,6.378,6.3696,6.3696,51600.0
2011-04-05 13:00:00,7.62,7.63,7.62,7.63,37600.0,6.3696,6.378,6.3696,6.378,37600.0
2011-04-05 13:10:00,7.62,7.63,7.62,7.62,24400.0,6.3696,6.378,6.3696,6.3696,24400.0
2011-04-05 13:20:00,7.62,7.62,7.61,7.61,26000.0,6.3696,6.3696,6.3612,6.3612,26000.0
2011-04-05 13:30:00,7.61,7.62,7.61,7.61,7600.0,6.3612,6.3696,6.3612,6.3612,7600.0
2011-04-05 13:40:00,7.61,7.62,7.61,7.62,37200.0,6.3612,6.3696,6.3612,6.3696,37200.0
2011-04-05 13:50:00,7.62,7.62,7.62,7.62,24800.0,6.3696,6.3696,6.3696,6.3696,24800.0
2011-04-05 14:00:00,7.62,7.62,7.6,7.61,101200.0,6.3696,6.3696,6.3529,6.3612,101200.0
2011-04-05 14:10:00,7.61,7.62,7.61,7.61,27200.0,6.3612,6.3696,6.3612,6.3612,27200.0
2011-04-05 14:20:00,7.61,7.62,7.61,7.61,70800.0,6.3612,6.3696,6.3612,6.3612,70800.0
2011-04-05 14:30:00,7.61,7.61,7.6,7.6,30000.0,6.3612,6.3612,6.3529,6.3529,30000.0
2011-04-05 14:40:00,7.6,7.61,7.59,7.61,118400.0,6.3529,6.3612,6.3445,6.3612,118400.0
2011-04-05 14:50:00,7.6,7.61,7.59,7.61,106800.0,6.3529,6.3612,6.3445,6.3612,106800.0
2011-04-05 15:00:00,7.61,7.61,7.59,7.59,98400.0,6.3612,6.3612,6.3445,6.3445,98400.0
2011-04-05 15:10:00,7.59,7.6,7.58,7.6,50400.0,6.3445,6.3529,6.3362,6.3529,50400.0
2011-04-05 15:20:00,7.6,7.6,7.58,7.59,94400.0,6.3529,6.3529,6.3362,6.3445,94400.0
2011-04-05 15:30:00,7.59,7.59,7.58,7.59,119200.0,6.3445,6.3445,6.3362,6.3445,119200.0
2011-04-05 15:40:00,7.59,7.59,7.58,7.59,142000.0,6.3445,6.3445,6.3362,6.3445,142000.0
2011-04-05 15:50:00,7.59,7.59,7.57,7.58,213200.0,6.3445,6.3445,6.3278,6.3362,213200.0
2011-04-06 09:30:00,7.62,7.64,7.61,7.63,75200.0,6.3696,6.3863,6.3612,6.378,75200.0
2011-04-06 09:40:00,7.63,7.64,7.62,7.63,30400.0,6.378,6.3863,6.3696,6.378,30400.0
2011-04-06 09:50:00,7.62,7.63,7.61,7.61,22000.0,6.3696,6.378,6.3612,6.3612,22000.0
2011-04-06 10:00:00,7.61,7.62,7.6,7.61,19200.0,6.3612,6.3696,6.3529,6.3612,19200.0
2011-04-06 10:10:00,7.61,7.61,7.59,7.59,46400.0,6.3612,6.3612,6.3445,6.3445,46400.0
2011-04-06 10:20:00,7.59,7.6,7.59,7.6,55200.0,6.3445,6.3529,6.3445,6.3529,55200.0
2011-04-06 10:30:00,7.6,7.62,7.6,7.62,52400.0,6.3529,6.3696,6.3529,6.3696,52400.0
2011-04-06 10:40:00,7.62,7.63,7.62,7.62,67200.0,6.3696,6.378,6.3696,6.3696,67200.0
2011-04-06 10:50:00,7.62,7.63,7.61,7.61,51200.0,6.3696,6.378,6.3612,6.3612,51200.0
2011-04-06 11:00:00,7.61,7.61,7.59,7.59,42800.0,6.3612,6.3612,6.3445,6.3445,42800.0
2011-04-06 11:10:00,7.59,7.59,7.58,7.59,87600.0,6.3445,6.3445,6.3362,6.3445,87600.0
2011-04-06 11:20:00,7.58,7.59,7.58,7.59,42800.0,6.3362,6.3445,6.3362,6.3445,42800.0
2011-04-06 11:30:00,7.59,7.59,7.57,7.58,46800.0,6.3445,6.3445,6.3278,6.3362,46800.0
2011-04-06 11:40:00,7.58,7.59,7.58,7.59,41600.0,6.3362,6.3445,6.3362,6.3445,41600.0
2011-04-06 11:50:00,7.59,7.6,7.59,7.59,86000.0,6.3445,6.3529,6.3445,6.3445,86000.0
2011-04-06 12:00:00,7.59,7.62,7.59,7.62,87200.0,6.3445,6.3696,6.3445,6.3696,87200.0
2011-04-06 12:10:00,7.62,7.63,7.62,7.62,56000.0,6.3696,6.378,6.3696,6.3696,56000.0
2011-04-06 12:20:00,7.62,7.62,7.62,7.62,35600.0,6.3696,6.3696,6.3696,6.3696,35600.0
2011-04-06 12:30:00,7.62,7.62,7.61,7.61,8800.0,6.3696,6.3696,6.3612,6.3612,8800.0
2011-04-06 12:40:00,7.61,7.62,7.61,7.61,36000.0,6.3612,6.3696,6.3612,6.3612,36000.0
2011-04-06 12:50:00,7.61,7.62,7.61,7.62,32400.0,6.3612,6.3696,6.3612,6.3696,32400.0
2011-04-06 13:00:00,7.62,7.63,7.62,7.63,10000.0,6.3696,6.378,6.3696,6.378,10000.0
2011-04-06 13:10:00,7.63,7.63,7.62,7.63,254000.0,6.378,6.378,6.3696,6.378,254000.0
2011-04-06 13:20:00,7.62,7.63,7.62,7.63,48400.0,6.3696,6.378,6.3696,6.378,48400.0
2011-04-06 13:30:00,7.63,7.64,7.63,7.64,43200.0,6.378,6.3863,6.378,6.3863,43200.0
2011-04-06 13:40:00,7.64,7.64,7.63,7.64,52800.0,6.3863,6.3863,6.378,6.3863,52800.0
2011-04-06 13:50:00,7.64,7.65,7.64,7.65,64400.0,6.3863,6.3947,6.3863,6.3947,64400.0
2011-04-06 14:00:00,7.65,7.65,7.65,7.65,48400.0,6.3947,6.3947,6.3947,6.3947,48400.0
2011-04-06 14:10:00,7.65,7.66,7.65,7.66,38400.0,6.3947,6.403,6.3947,6.403,38400.0
2011-04-06 14:20:00,7.66,7.66,7.64,7.65,143200.0,6.403,6.403,6.3863,6.3947,143200.0
2011-04-06 14:30:00,7.65,7.66,7.65,7.66,69200.0,6.3947,6.403,6.3947,6.403,69200.0
2011-04-06 14:40:00,7.66,7.67,7.65,7.66,111600.0,6.403,6.4114,6.3947,6.403,111600.0
2011-04-06 14:50:00,7.66,7.67,7.66,7.67,133200.0,6.403,6.4114,6.403,6.4114,133200.0
2011-04-06 15:00:00,7.67,7.68,7.67,7.68,144400.0,6.4114,6.4198,6.4114,6.4198,144400.0
2011-04-06 15:10:00,7.68,7.7,7.68,7.7,232000.0,6.4198,6.4365,6.4198,6.4365,232000.0
2011-04-06 15:20:00,7.7,7.7,7.69,7.7,200400.0,6.4365,6.4365,6.4281,6.4365,200400.0
2011-04-06 15:30:00,7.7,7.72,7.69,7.72,321600.0,6.4365,6.4532,6.4281,6.4532,321600.0
2011-04-06 15:40:00,7.71,7.74,7.71,7.73,593600.0,6.4448,6.4699,6.4448,6.4616,593600.0
2011-04-06 15:50:00,7.73,7.76,7.73,7.75,785200.0,6.4616,6.4866,6.4616,6.4783,785200.0
2011-04-07 09:30:00,7.72,7.74,7.7,7.72,80800.0,6.4532,6.4699,6.4365,6.4532,80800.0
2011-04-07 09:40:00,7.71,7.73,7.7,7.72,55200.0,6.4448,6.4616,6.4365,6.4532,55200.0
2011-04-07 09:50:00,7.71,7.73,7.7,7.71,77600.0,6.4448,6.4616,6.4365,6.4448,77600.0
2011-04-07 10:00:00,7.71,7.71,7.68,7.69,72400.0,6.4448,6.4448,6.4198,6.4281,72400.0
2011-04-07 10:10:00,7.69,7.71,7.68,7.68,35600.0,6.4281,6.4448,6.4198,6.4198,35600.0
2011-04-07 10:20:00,7.68,7.68,7.67,7.67,30400.0,6.4198,6.4198,6.4114,6.4114,30400.0
2011-04-07 10:30:00,7.67,7.68,7.64,7.67,102800.0,6.4114,6.4198,6.3863,6.4114,102800.0
2011-04-07 10:40:00,7.66,7.67,7.63,7.66,118800.0,6.403,6.4114,6.378,6.403,118800.0
2011-04-07 10:50:00,7.66,7.67,7.63,7.64,149600.0,6.403,6.4114,6.378,6.3863,149600.0
2011-04-07 11:00:00,7.65,7.65,7.63,7.65,126000.0,6.3947,6.3947,6.378,6.3947,126000.0
2011-04-07 11:10:00,7.65,7.67,7.64,7.66,96000.0,6.3947,6.4114,6.3863,6.403,96000.0
2011-04-07 11:20:00,7.66,7.68,7.65,7.67,80400.0,6.403,6.4198,6.3947,6.4114,80400.0
2011-04-07 11:30:00,7.67,7.67,7.64,7.65,78000.0,6.4114,6.4114,6.3863,6.3947,78000.0
2011-04-07 11:40:00,7.65,7.65,7.64,7.65,44800.0,6.3947,6.3947,6.3863,6.3947,44800.0
2011-04-07 11:50:00,7.65,7.68,7.65,7.68,39200.0,6.3947,6.4198,6.3947,6.4198,39200.0
2011-04-07 12:00:00,7.68,7.68,7.67,7.68,79200.0,6.4198,6.4198,6.4114,6.4198,79200.0
2011-04-07 12:10:00,7.68,7.68,7.68,7.68,58400.0,6.4198,6.4198,6.4198,6.4198,58400.0
2011-04-07 12:20:00,7.68,7.68,7.67,7.67,24000.0,6.4198,6.4198,6.4114,6.4114,24000.0
2011-04-07 12:30:00,7.67,7.69,7.67,7.69,37600.0,6.4114,6.4281,6.4114,6.4281,37600.0
2011-04-07 12:40:00,7.69,7.69,7.68,7.68,48000.0,6.4281,6.4281,6.4198,6.4198,48000.0
2011-04-07 12:50:00,7.68,7.68,7.68,7.68,18400.0,6.4198,6.4198,6.4198,6.4198,18400.0
2011-04-07 13:00:00,7.68,7.68,7.68,7.68,59200.0,6.4198,6.4198,6.4198,6.4198,59200.0
2011-04-07 13:10:00,7.68,7.68,7.66,7.66,62000.0,6.4198,6.4198,6.403,6.403,62000.0
2011-04-07 13:20:00,7.66,7.67,7.66,7.66,25600.0,6.403,6.4114,6.403,6.403,25600.0
2011-04-07 13:30:00,7.66,7.67,7.65,7.67,40400.0,6.403,6.4114,6.3947,6.4114,40400.0
2011-04-07 13:40:00,7.67,7.67,7.66,7.66,31200.0,6.4114,6.4114,6.403,6.403,31200.0
2011-04-07 13:50:00,7.66,7.67,7.66,7.66,41600.0,6.403,6.4114,6.403,6.403,41600.0
2011-04-07 14:00:00,7.66,7.67,7.65,7.65,58800.0,6.403,6.4114,6.3947,6.3947,58800.0
2011-04-07 14:10:00,7.65,7.66,7.65,7.66,36800.0,6.3947,6.403,6.3947,6.403,36800.0
2011-04-07 14:20:00,7.66,7.66,7.65,7.66,39200.0,6.403,6.403,6.3947,6.403,39200.0
2011-04-07 14:30:00,7.65,7.67,7.65,7.67,66800.0,6.3947,6.4114,6.3947,6.4114,66800.0
2011-04-07 14:40:00,7.67,7.68,7.66,7.68,51200.0,6.4114,6.4198,6.403,6.4198,51200.0
2011-04-07 14:50:00,7.68,7.69,7.68,7.68,49600.0,6.4198,6.4281,6.4198,6.4198,49600.0
2011-04-07 15:00:00,7.68,7.68,7.66,7.67,71200.0,6.4198,6.4198,6.403,6.4114,71200.0
2011-04-07 15:10:00,7.67,7.67,7.66,7.66,76000.0,6.4114,6.4114,6.403,6.403,76000.0
2011-04-07 15:20:00,7.67,7.67,7.66,7.66,80800.0,6.4114,6.4114,6.403,6.403,80800.0
2011-04-07 15:30:00,7.66,7.67,7.65,7.67,66000.0,6.403,6.4114,6.3947,6.4114,66000.0
2011-04-07 15:40:00,7.67,7.68,7.66,7.66,105600.0,6.4114,6.4198,6.403,6.403,105600.0
2011-04-07 15:50:00,7.66,7.67,7.65,7.67,250400.0,6.403,6.4114,6.3947,6.4114,250400.0
2011-04-08 09:30:00,7.68,7.68,7.66,7.67,42000.0,6.4198,6.4198,6.403,6.4114,42000.0
2011-04-08 09:40:00,7.67,7.67,7.63,7.64,36000.0,6.4114,6.4114,6.378,6.3863,36000.0
2011-04-08 09:50:00,7.63,7.63,7.62,7.62,40800.0,6.378,6.378,6.3696,6.3696,40800.0
2011-04-08 10:00:00,7.62,7.63,7.61,7.61,43600.0,6.3696,6.378,6.3612,6.3612,43600.0
2011-04-08 10:10:00,7.61,7.62,7.6,7.6,48400.0,6.3612,6.3696,6.3529,6.3529,48400.0
2011-04-08 10:20:00,7.6,7.61,7.59,7.6,18000.0,6.3529,6.3612,6.3445,6.3529,18000.0
2011-04-08 10:30:00,7.6,7.6,7.59,7.6,26400.0,6.3529,6.3529,6.3445,6.3529,26400.0
2011-04-08 10:40:00,7.6,7.6,7.59,7.59,34400.0,6.3529,6.3529,6.3445,6.3445,34400.0
2011-04-08 10:50:00,7.59,7.59,7.57,7.57,29600.0,6.3445,6.3445,6.3278,6.3278,29600.0
2011-04-08 11:00:00,7.57,7.57,7.56,7.57,64400.0,6.3278,6.3278,6.3195,6.3278,64400.0
2011-04-08 11:10:00,7.57,7.57,7.56,7.57,18000.0,6.3278,6.3278,6.3195,6.3278,18000.0
2011-04-08 11:20:00,7.57,7.58,7.57,7.57,22400.0,6.3278,6.3362,6.3278,6.3278,22400.0
2011-04-08 11:30:00,7.57,7.59,7.56,7.59,30000.0,6.3278,6.3445,6.3195,6.3445,30000.0
2011-04-08 11:40:00,7.59,7.59,7.59,7.59,14000.0,6.3445,6.3445,6.3445,6.3445,14000.0
2011-04-08 11:50:00,7.59,7.59,7.59,7.59,14400.0,6.3445,6.3445,6.3445,6.3445,14400.0
2011-04-08 12:00:00,7.59,7.59,7.58,7.59,16800.0,6.3445,6.3445,6.3362,6.3445,16800.0
2011-04-08 12:10:00,7.59,7.59,7.59,7.59,24800.0,6.3445,6.3445,6.3445,6.3445,24800.0
2011-04-08 12:20:00,7.59,7.59,7.59,7.59,21600.0,6.3445,6.3445,6.3445,6.3445,21600.0
2011-04-08 12:30:00,7.59,7.6,7.59,7.6,23200.0,6.3445,6.3529,6.3445,6.3529,23200.0
2011-04-08 12:40:00,7.6,7.6,7.58,7.58,19600.0,6.3529,6.3529,6.3362,6.3362,19600.0
2011-04-08 12:50:00,7.58,7.58,7.57,7.58,26800.0,6.3362,6.3362,6.3278,6.3362,26800.0
2011-04-08 13:00:00,7.58,7.58,7.56,7.57,44000.0,6.3362,6.3362,6.3195,6.3278,44000.0
2011-04-08 13:10:00,7.57,7.58,7.57,7.58,20800.0,6.3278,6.3362,6.3278,6.3362,20800.0
2011-04-08 13:20:00,7.58,7.58,7.57,7.57,28800.0,6.3362,6.3362,6.3278,6.3278,28800.0
2011-04-08 13:30:00,7.57,7.58,7.57,7.58,56400.0,6.3278,6.3362,6.3278,6.3362,56400.0
2011-04-08 13:40:00,7.58,7.58,7.57,7.57,40800.0,6.3362,6.3362,6.3278,6.3278,40800.0
2011-04-08 13:50:00,7.57,7.57,7.56,7.57,19600.0,6.3278,6.3278,6.3195,6.3278,19600.0
2011-04-08 14:00:00,7.57,7.57,7.56,7.56,49600.0,6.3278,6.3278,6.3195,6.3195,49600.0
2011-04-08 14:10:00,7.56,7.56,7.55,7.55,42800.0,6.3195,6.3195,6.3111,6.3111,42800.0
2011-04-08 14:20:00,7.55,7.55,7.54,7.54,28800.0,6.3111,6.3111,6.3027,6.3027,28800.0
2011-04-08 14:30:00,7.54,7.55,7.54,7.55,52000.0,6.3027,6.3111,6.3027,6.3111,52000.0
2011-04-08 14:40:00,7.55,7.55,7.52,7.52,85600.0,6.3111,6.3111,6.286,6.286,85600.0
2011-04-08 14:50:00,7.52,7.53,7.51,7.51,70400.0,6.286,6.2944,6.2777,6.2777,70400.0
2011-04-08 15:00:00,7.51,7.53,7.51,7.53,66400.0,6.2777,6.2944,6.2777,6.2944,66400.0
2011-04-08 15:10:00,7.53,7.53,7.51,7.51,70000.0,6.2944,6.2944,6.2777,6.2777,70000.0
2011-04-08 15:20:00,7.51,7.52,7.51,7.52,56400.0,6.2777,6.286,6.2777,6.286,56400.0
2011-04-08 15:30:00,7.52,7.53,7.52,7.53,110400.0,6.286,6.2944,6.286,6.2944,110400.0
2011-04-08 15:40:00,7.52,7.54,7.52,7.53,155200.0,6.286,6.3027,6.286,6.2944,155200.0
2011-04-08 15:50:00,7.53,7.55,7.52,7.55,313600.0,6.2944,6.3111,6.286,6.3111,313600.0
2011-04-11 09:30:00,7.54,7.56,7.53,7.55,63200.0,6.3027,6.3195,6.2944,6.3111,63200.0
2011-04-11 09:40:00,7.55,7.55,7.51,7.52,65600.0,6.3111,6.3111,6.2777,6.286,65600.0
2011-04-11 09:50:00,7.52,7.53,7.51,7.51,99600.0,6.286,6.2944,6.2777,6.2777,99600.0
2011-04-11 10:00:00,7.52,7.52,7.49,7.49,128800.0,6.286,6.286,6.2609,6.2609,128800.0
2011-04-11 10:10:00,7.49,7.5,7.49,7.5,154000.0,6.2609,6.2693,6.2609,6.2693,154000.0
2011-04-11 10:20:00,7.5,7.5,7.49,7.49,80400.0,6.2693,6.2693,6.2609,6.2609,80400.0
2011-04-11 10:30:00,7.5,7.5,7.49,7.5,114800.0,6.2693,6.2693,6.2609,6.2693,114800.0
2011-04-11 10:40:00,7.5,7.5,7.49,7.5,112400.0,6.2693,6.2693,6.2609,6.2693,112400.0
2011-04-11 10:50:00,7.5,7.5,7.5,7.5,32000.0,6.2693,6.2693,6.2693,6.2693,32000.0
2011-04-11 11:00:00,7.5,7.5,7.49,7.49,116400.0,6.2693,6.2693,6.2609,6.2609,116400.0
2011-04-11 11:10:00,7.5,7.5,7.49,7.5,27200.0,6.2693,6.2693,6.2609,6.2693,27200.0
2011-04-11 11:20:00,7.5,7.5,7.49,7.49,34000.0,6.2693,6.2693,6.2609,6.2609,34000.0
2011-04-11 11:30:00,7.49,7.49,7.47,7.48,34000.0,6.2609,6.2609,6.2442,6.2526,34000.0
2011-04-11 11:40:00,7.48,7.49,7.47,7.49,42800.0,6.2526,6.2609,6.2442,6.2609,42800.0
2011-04-11 11:50:00,7.49,7.49,7.48,7.48,21200.0,6.2609,6.2609,6.2526,6.2526,21200.0
2011-04-11 12:00:00,7.48,7.49,7.48,7.49,37200.0,6.2526,6.2609,6.2526,6.2609,37200.0
2011-04-11 12:10:00,7.49,7.5,7.49,7.5,66000.0,6.2609,6.2693,6.2609,6.2693,66000.0
2011-04-11 12:20:00,7.5,7.51,7.5,7.5,101600.0,6.2693,6.2777,6.2693,6.2693,101600.0
2011-04-11 12:30:00,7.5,7.5,7.48,7.48,26000.0,6.2693,6.2693,6.2526,6.2526,26000.0
2011-04-11 12:40:00,7.49,7.5,7.49,7.5,22400.0,6.2609,6.2693,6.2609,6.2693,22400.0
2011-04-11 12:50:00,7.5,7.5,7.49,7.5,51200.0,6.2693,6.2693,6.2609,6.2693,51200.0
2011-04-11 13:00:00,7.5,7.5,7.5,7.5,64800.0,6.2693,6.2693,6.2693,6.2693,64800.0
2011-04-11 13:10:00,7.5,7.5,7.5,7.5,87200.0,6.2693,6.2693,6.2693,6.2693,87200.0
2011-04-11 13:20:00,7.5,7.5,7.5,7.5,117600.0,6.2693,6.2693,6.2693,6.2693,117600.0
2011-04-11 13:30:00,7.5,7.5,7.5,7.5,128400.0,6.2693,6.2693,6.2693,6.2693,128400.0
2011-04-11 13:40:00,7.5,7.51,7.5,7.5,94400.0,6.2693,6.2777,6.2693,6.2693,94400.0
2011-04-11 13:50:00,7.5,7.5,7.5,7.5,163600.0,6.2693,6.2693,6.2693,6.2693,163600.0
2011-04-11 14:00:00,7.5,7.51,7.5,7.51,54400.0,6.2693,6.2777,6.2693,6.2777,54400.0
2011-04-11 14:10:00,7.51,7.51,7.5,7.5,26000.0,6.2777,6.2777,6.2693,6.2693,26000.0
2011-04-11 14:20:00,7.5,7.52,7.5,7.51,267200.0,6.2693,6.286,6.2693,6.2777,267200.0
2011-04-11 14:30:00,7.51,7.52,7.51,7.52,76000.0,6.2777,6.286,6.2777,6.286,76000.0
2011-04-11 14:40:00,7.52,7.52,7.51,7.52,29200.0,6.286,6.286,6.2777,6.286,29200.0
2011-04-11 14:50:00,7.51,7.52,7.5,7.5,52400.0,6.2777,6.286,6.2693,6.2693,52400.0
2011-04-11 15:00:00,7.5,7.5,7.5,7.5,17200.0,6.2693,6.2693,6.2693,6.2693,17200.0
2011-04-11 15:10:00,7.5,7.51,7.5,7.5,100400.0,6.2693,6.2777,6.2693,6.2693,100400.0
2011-04-11 15:20:00,7.5,7.5,7.5,7.5,66800.0,6.2693,6.2693,6.2693,6.2693,66800.0
2011-04-11 15:30:00,7.5,7.5,7.5,7.5,68800.0,6.2693,6.2693,6.2693,6.2693,68800.0
2011-04-11 15:40:00,7.5,7.5,7.5,7.5,114800.0,6.2693,6.2693,6.2693,6.2693,114800.0
2011-04-11 15:50:00,7.5,7.51,7.49,7.51,375600.0,6.2693,6.2777,6.2609,6.2777,375600.0
2011-04-12 09:30:00,7.47,7.51,7.47,7.5,50400.0,6.2442,6.2777,6.2442,6.2693,50400.0
2011-04-12 09:40:00,7.5,7.5,7.48,7.49,43600.0,6.2693,6.2693,6.2526,6.2609,43600.0
2011-04-12 09:50:00,7.49,7.49,7.45,7.45,45200.0,6.2609,6.2609,6.2275,6.2275,45200.0
2011-04-12 10:00:00,7.45,7.46,7.44,7.45,156400.0,6.2275,6.2359,6.2191,6.2275,156400.0
2011-04-12 10:10:00,7.45,7.48,7.45,7.47,117600.0,6.2275,6.2526,6.2275,6.2442,117600.0
2011-04-12 10:20:00,7.47,7.49,7.47,7.49,25600.0,6.2442,6.2609,6.2442,6.2609,25600.0
2011-04-12 10:30:00,7.5,7.5,7.47,7.47,41200.0,6.2693,6.2693,6.2442,6.2442,41200.0
2011-04-12 10:40:00,7.48,7.48,7.47,7.48,29600.0,6.2526,6.2526,6.2442,6.2526,29600.0
2011-04-12 10:50:00,7.48,7.48,7.47,7.47,32000.0,6.2526,6.2526,6.2442,6.2442,32000.0
2011-04-12 11:00:00,7.47,7.49,7.47,7.48,22800.0,6.2442,6.2609,6.2442,6.2526,22800.0
2011-04-12 11:10:00,7.48,7.49,7.48,7.49,57200.0,6.2526,6.2609,6.2526,6.2609,57200.0
2011-04-12 11:20:00,7.49,7.5,7.49,7.5,102000.0,6.2609,6.2693,6.2609,6.2693,102000.0
2011-04-12 11:30:00,7.5,7.5,7.5,7.5,74000.0,6.2693,6.2693,6.2693,6.2693,74000.0
2011-04-12 11:40:00,7.5,7.5,7.5,7.5,372000.0,6.2693,6.2693,6.2693,6.2693,372000.0
2011-04-12 11:50:00,7.5,7.5,7.5,7.5,13200.0,6.2693,6.2693,6.2693,6.2693,13200.0
2011-04-12 12:00:00,7.5,7.5,7.49,7.49,18800.0,6.2693,6.2693,6.2609,6.2609,18800.0
2011-04-12 12:10:00,7.49,7.49,7.48,7.49,25200.0,6.2609,6.2609,6.2526,6.2609,25200.0
2011-04-12 12:20:00,7.49,7.49,7.49,7.49,31200.0,6.2609,6.2609,6.2609,6.2609,31200.0
2011-04-12 12:30:00,7.49,7.49,7.49,7.49,12000.0,6.2609,6.2609,6.2609,6.2609,12000.0
2011-04-12 12:40:00,7.49,7.51,7.49,7.5,37200.0,6.2609,6.2777,6.2609,6.2693,37200.0
2011-04-12 12:50:00,7.51,7.51,7.49,7.49,375200.0,6.2777,6.2777,6.2609,6.2609,375200.0
2011-04-12 13:00:00,7.49,7.5,7.49,7.49,29200.0,6.2609,6.2693,6.2609,6.2609,29200.0
2011-04-12 13:10:00,7.5,7.51,7.5,7.5,213600.0,6.2693,6.2777,6.2693,6.2693,213600.0
2011-04-12 13:20:00,7.5,7.51,7.5,7.5,31600.0,6.2693,6.2777,6.2693,6.2693,31600.0
2011-04-12 13:30:00,7.5,7.51,7.5,7.51,16000.0,6.2693,6.2777,6.2693,6.2777,16000.0
2011-04-12 13:40:00,7.5,7.5,7.49,7.5,19600.0,6.2693,6.2693,6.2609,6.2693,19600.0
2011-04-12 13:50:00,7.5,7.5,7.49,7.49,12400.0,6.2693,6.2693,6.2609,6.2609,12400.0
2011-04-12 14:00:00,7.49,7.5,7.48,7.5,34400.0,6.2609,6.2693,6.2526,6.2693,34400.0
2011-04-12 14:10:00,7.5,7.5,7.49,7.49,14800.0,6.2693,6.2693,6.2609,6.2609,14800.0
2011-04-12 14:20:00,7.49,7.49,7.49,7.49,28800.0,6.2609,6.2609,6.2609,6.2609,28800.0
2011-04-12 14:30:00,7.49,7.5,7.49,7.49,25200.0,6.2609,6.2693,6.2609,6.2609,25200.0
2011-04-12 14:40:00,7.49,7.49,7.49,7.49,13600.0,6.2609,6.2609,6.2609,6.2609,13600.0
2011-04-12 14:50:00,7.49,7.49,7.49,7.49,22400.0,6.2609,6.2609,6.2609,6.2609,22400.0
2011-04-12 15:00:00,7.49,7.49,7.48,7.48,45600.0,6.2609,6.2609,6.2526,6.2526,45600.0
2011-04-12 15:10:00,7.48,7.49,7.48,7.48,32400.0,6.2526,6.2609,6.2526,6.2526,32400.0
2011-04-12 15:20:00,7.48,7.49,7.48,7.48,210400.0,6.2526,6.2609,6.2526,6.2526,210400.0
2011-04-12 15:30:00,7.48,7.49,7.48,7.49,110800.0,6.2526,6.2609,6.2526,6.2609,110800.0
2011-04-12 15:40:00,7.49,7.49,7.48,7.49,114400.0,6.2609,6.2609,6.2526,6.2609,114400.0
2011-04-12 15:50:00,7.49,7.49,7.48,7.48,234000.0,6.2609,6.2609,6.2526,6.2526,234000.0
2011-04-13 09:30:00,7.5,7.51,7.48,7.5,130400.0,6.2693,6.2777,6.2526,6.2693,130400.0
2011-04-13 09:40:00,7.5,7.51,7.49,7.51,50000.0,6.2693,6.2777,6.2609,6.2777,50000.0
2011-04-13 09:50:00,7.5,7.51,7.49,7.5,99600.0,6.2693,6.2777,6.2609,6.2693,99600.0
2011-04-13 10:00:00,7.49,7.5,7.49,7.49,518000.0,6.2609,6.2693,6.2609,6.2609,518000.0
2011-04-13 10:10:00,7.49,7.5,7.48,7.49,32800.0,6.2609,6.2693,6.2526,6.2609,32800.0
2011-04-13 10:20:00,7.49,7.5,7.49,7.49,139600.0,6.2609,6.2693,6.2609,6.2609,139600.0
2011-04-13 10:30:00,7.49,7.5,7.49,7.49,18800.0,6.2609,6.2693,6.2609,6.2609,18800.0
2011-04-13 10:40:00,7.49,7.5,7.49,7.5,120800.0,6.2609,6.2693,6.2609,6.2693,120800.0
2011-04-13 10:50:00,7.5,7.5,7.49,7.5,26000.0,6.2693,6.2693,6.2609,6.2693,26000.0
2011-04-13 11:00:00,7.5,7.5,7.48,7.48,64400.0,6.2693,6.2693,6.2526,6.2526,64400.0
2011-04-13 11:10:00,7.48,7.49,7.48,7.48,80400.0,6.2526,6.2609,6.2526,6.2526,80400.0
2011-04-13 11:20:00,7.48,7.48,7.47,7.48,66000.0,6.2526,6.2526,6.2442,6.2526,66000.0
2011-04-13 11:30:00,7.49,7.49,7.48,7.48,79600.0,6.2609,6.2609,6.2526,6.2526,79600.0
2011-04-13 11:40:00,7.48,7.49,7.48,7.49,95600.0,6.2526,6.2609,6.2526,6.2609,95600.0
2011-04-13 11:50:00,7.49,7.49,7.47,7.47,94000.0,6.2609,6.2609,6.2442,6.2442,94000.0
2011-04-13 12:00:00,7.47,7.5,7.47,7.49,71200.0,6.2442,6.2693,6.2442,6.2609,71200.0
2011-04-13 12:10:00,7.49,7.5,7.49,7.5,29200.0,6.2609,6.2693,6.2609,6.2693,29200.0
2011-04-13 12:20:00,7.5,7.5,7.49,7.49,16000.0,6.2693,6.2693,6.2609,6.2609,16000.0
2011-04-13 12:30:00,7.49,7.49,7.46,7.48,68000.0,6.2609,6.2609,6.2359,6.2526,68000.0
2011-04-13 12:40:00,7.48,7.49,7.48,7.49,64000.0,6.2526,6.2609,6.2526,6.2609,64000.0
2011-04-13 12:50:00,7.49,7.5,7.49,7.49,48800.0,6.2609,6.2693,6.2609,6.2609,48800.0
2011-04-13 13:00:00,7.49,7.5,7.49,7.49,72000.0,6.2609,6.2693,6.2609,6.2609,72000.0
2011-04-13 13:10:00,7.5,7.5,7.49,7.49,30400.0,6.2693,6.2693,6.2609,6.2609,30400.0
2011-04-13 13:20:00,7.49,7.49,7.48,7.48,124000.0,6.2609,6.2609,6.2526,6.2526,124000.0
2011-04-13 13:30:00,7.48,7.49,7.48,7.48,56800.0,6.2526,6.2609,6.2526,6.2526,56800.0
2011-04-13 13:40:00,7.48,7.49,7.48,7.49,42400.0,6.2526,6.2609,6.2526,6.2609,42400.0
2011-04-13 13:50:00,7.49,7.49,7.48,7.48,55200.0,6.2609,6.2609,6.2526,6.2526,55200.0
2011-04-13 14:00:00,7.48,7.5,7.48,7.5,105600.0,6.2526,6.2693,6.2526,6.2693,105600.0
2011-04-13 14:10:00,7.5,7.5,7.49,7.5,48400.0,6.2693,6.2693,6.2609,6.2693,48400.0
2011-04-13 14:20:00,7.49,7.5,7.49,7.5,116800.0,6.2609,6.2693,6.2609,6.2693,116800.0
2011-04-13 14:30:00,7.5,7.51,7.49,7.5,124400.0,6.2693,6.2777,6.2609,6.2693,124400.0
2011-04-13 14:40:00,7.5,7.51,7.5,7.51,87200.0,6.2693,6.2777,6.2693,6.2777,87200.0
2011-04-13 14:50:00,7.51,7.52,7.51,7.52,59200.0,6.2777,6.286,6.2777,6.286,59200.0
2011-04-13 15:00:00,7.52,7.54,7.52,7.53,255600.0,6.286,6.3027,6.286,6.2944,255600.0
2011-04-13 15:10:00,7.53,7.53,7.52,7.53,111200.0,6.2944,6.2944,6.286,6.2944,111200.0
2011-04-13 15:20:00,7.53,7.53,7.51,7.51,174800.0,6.2944,6.2944,6.2777,6.2777,174800.0
2011-04-13 15:30:00,7.51,7.53,7.5,7.5,140400.0,6.2777,6.2944,6.2693,6.2693,140400.0
2011-04-13 15:40:00,7.5,7.5,7.49,7.49,273200.0,6.2693,6.2693,6.2609,6.2609,273200.0
2011-04-13 15:50:00,7.49,7.49,7.46,7.47,499600.0,6.2609,6.2609,6.2359,6.2442,499600.0
2011-04-14 09:30:00,7.42,7.49,7.42,7.49,99600.0,6.2024,6.2609,6.2024,6.2609,99600.0
2011-04-14 09:40:00,7.49,7.5,7.47,7.47,104800.0,6.2609,6.2693,6.2442,6.2442,104800.0
2011-04-14 09:50:00,7.47,7.49,7.46,7.49,86800.0,6.2442,6.2609,6.2359,6.2609,86800.0
2011-04-14 10:00:00,7.48,7.51,7.48,7.49,100800.0,6.2526,6.2777,6.2526,6.2609,100800.0
2011-04-14 10:10:00,7.5,7.5,7.48,7.49,64000.0,6.2693,6.2693,6.2526,6.2609,64000.0
2011-04-14 10:20:00,7.49,7.51,7.48,7.5,64000.0,6.2609,6.2777,6.2526,6.2693,64000.0
2011-04-14 10:30:00,7.5,7.51,7.49,7.5,80000.0,6.2693,6.2777,6.2609,6.2693,80000.0
2011-04-14 10:40:00,7.5,7.5,7.48,7.49,24800.0,6.2693,6.2693,6.2526,6.2609,24800.0
2011-04-14 10:50:00,7.49,7.5,7.48,7.5,152800.0,6.2609,6.2693,6.2526,6.2693,152800.0
2011-04-14 11:00:00,7.5,7.51,7.49,7.51,200000.0,6.2693,6.2777,6.2609,6.2777,200000.0
2011-04-14 11:10:00,7.5,7.5,7.5,7.5,117200.0,6.2693,6.2693,6.2693,6.2693,117200.0
2011-04-14 11:20:00,7.5,7.5,7.5,7.5,156000.0,6.2693,6.2693,6.2693,6.2693,156000.0
2011-04-14 11:30:00,7.5,7.5,7.49,7.5,32000.0,6.2693,6.2693,6.2609,6.2693,32000.0
2011-04-14 11:40:00,7.5,7.5,7.49,7.5,100400.0,6.2693,6.2693,6.2609,6.2693,100400.0
2011-04-14 11:50:00,7.5,7.5,7.49,7.5,45200.0,6.2693,6.2693,6.2609,6.2693,45200.0
2011-04-14 12:00:00,7.5,7.51,7.5,7.5,73600.0,6.2693,6.2777,6.2693,6.2693,73600.0
2011-04-14 12:10:00,7.5,7.5,7.49,7.5,41600.0,6.2693,6.2693,6.2609,6.2693,41600.0
2011-04-14 12:20:00,7.5,7.5,7.49,7.5,85200.0,6.2693,6.2693,6.2609,6.2693,85200.0
2011-04-14 12:30:00,7.5,7.5,7.49,7.5,82800.0,6.2693,6.2693,6.2609,6.2693,82800.0
2011-04-14 12:40:00,7.5,7.5,7.49,7.5,96800.0,6.2693,6.2693,6.2609,6.2693,96800.0
2011-04-14 12:50:00,7.5,7.5,7.49,7.5,38800.0,6.2693,6.2693,6.2609,6.2693,38800.0
2011-04-14 13:00:00,7.5,7.5,7.5,7.5,43200.0,6.2693,6.2693,6.2693,6.2693,43200.0
2011-04-14 13:10:00,7.5,7.5,7.5,7.5,126800.0,6.2693,6.2693,6.2693,6.2693,126800.0
2011-04-14 13:20:00,7.5,7.5,7.5,7.5,138000.0,6.2693,6.2693,6.2693,6.2693,138000.0
2011-04-14 13:30:00,7.5,7.5,7.5,7.5,72000.0,6.2693,6.2693,6.2693,6.2693,72000.0
2011-04-14 13:40:00,7.5,7.5,7.5,7.5,108800.0,6.2693,6.2693,6.2693,6.2693,108800.0
2011-04-14 13:50:00,7.5,7.5,7.5,7.5,106000.0,6.2693,6.2693,6.2693,6.2693,106000.0
2011-04-14 14:00:00,7.5,7.5,7.5,7.5,21600.0,6.2693,6.2693,6.2693,6.2693,21600.0
2011-04-14 14:10:00,7.5,7.5,7.5,7.5,38400.0,6.2693,6.2693,6.2693,6.2693,38400.0
2011-04-14 14:20:00,7.5,7.51,7.5,7.51,150400.0,6.2693,6.2777,6.2693,6.2777,150400.0
2011-04-14 14:30:00,7.51,7.52,7.51,7.52,63200.0,6.2777,6.286,6.2777,6.286,63200.0
2011-04-14 14:40:00,7.52,7.52,7.51,7.52,84800.0,6.286,6.286,6.2777,6.286,84800.0
2011-04-14 14:50:00,7.52,7.53,7.52,7.52,154400.0,6.286,6.2944,6.286,6.286,154400.0
2011-04-14 15:00:00,7.52,7.54,7.52,7.54,64000.0,6.286,6.3027,6.286,6.3027,64000.0
2011-04-14 15:10:00,7.54,7.55,7.54,7.55,211200.0,6.3027,6.3111,6.3027,6.3111,211200.0
2011-04-14 15:20:00,7.55,7.56,7.54,7.55,272400.0,6.3111,6.3195,6.3027,6.3111,272400.0
2011-04-14 15:30:00,7.55,7.56,7.54,7.56,194800.0,6.3111,6.3195,6.3027,6.3195,194800.0
2011-04-14 15:40:00,7.56,7.56,7.55,7.56,306000.0,6.3195,6.3195,6.3111,6.3195,306000.0
2011-04-14 15:50:00,7.56,7.56,7.54,7.54,398000.0,6.3195,6.3195,6.3027,6.3027,398000.0
2011-04-15 09:30:00,7.55,7.56,7.53,7.55,336400.0,6.3111,6.3195,6.2944,6.3111,336400.0
2011-04-15 09:40:00,7.55,7.56,7.52,7.52,60400.0,6.3111,6.3195,6.286,6.286,60400.0
2011-04-15 09:50:00,7.52,7.56,7.51,7.53,143200.0,6.286,6.3195,6.2777,6.2944,143200.0
2011-04-15 10:00:00,7.54,7.56,7.53,7.54,108800.0,6.3027,6.3195,6.2944,6.3027,108800.0
2011-04-15 10:10:00,7.53,7.53,7.51,7.51,26800.0,6.2944,6.2944,6.2777,6.2777,26800.0
2011-04-15 10:20:00,7.51,7.53,7.5,7.53,69200.0,6.2777,6.2944,6.2693,6.2944,69200.0
2011-04-15 10:30:00,7.53,7.54,7.49,7.5,102000.0,6.2944,6.3027,6.2609,6.2693,102000.0
2011-04-15 10:40:00,7.5,7.51,7.5,7.51,46000.0,6.2693,6.2777,6.2693,6.2777,46000.0
2011-04-15 10:50:00,7.51,7.53,7.51,7.52,78400.0,6.2777,6.2944,6.2777,6.286,78400.0
2011-04-15 11:00:00,7.52,7.53,7.52,7.52,230000.0,6.286,6.2944,6.286,6.286,230000.0
2011-04-15 11:10:00,7.52,7.53,7.52,7.52,43200.0,6.286,6.2944,6.286,6.286,43200.0
2011-04-15 11:20:00,7.53,7.54,7.53,7.54,164400.0,6.2944,6.3027,6.2944,6.3027,164400.0
2011-04-15 11:30:00,7.54,7.54,7.53,7.53,43200.0,6.3027,6.3027,6.2944,6.2944,43200.0
2011-04-15 11:40:00,7.53,7.54,7.53,7.54,32400.0,6.2944,6.3027,6.2944,6.3027,32400.0
2011-04-15 11:50:00,7.54,7.54,7.53,7.54,88800.0,6.3027,6.3027,6.2944,6.3027,88800.0
2011-04-15 12:00:00,7.54,7.54,7.54,7.54,20000.0,6.3027,6.3027,6.3027,6.3027,20000.0
2011-04-15 12:10:00,7.54,7.55,7.54,7.54,66400.0,6.3027,6.3111,6.3027,6.3027,66400.0
2011-04-15 12:20:00,7.54,7.55,7.54,7.55,117600.0,6.3027,6.3111,6.3027,6.3111,117600.0
2011-04-15 12:30:00,7.55,7.56,7.55,7.56,50400.0,6.3111,6.3195,6.3111,6.3195,50400.0
2011-04-15 12:40:00,7.56,7.56,7.55,7.56,62000.0,6.3195,6.3195,6.3111,6.3195,62000.0
2011-04-15 12:50:00,7.56,7.56,7.56,7.56,41200.0,6.3195,6.3195,6.3195,6.3195,41200.0
2011-04-15 13:00:00,7.56,7.56,7.55,7.55,49200.0,6.3195,6.3195,6.3111,6.3111,49200.0
2011-04-15 13:10:00,7.55,7.56,7.55,7.55,24000.0,6.3111,6.3195,6.3111,6.3111,24000.0
2011-04-15 13:20:00,7.55,7.55,7.53,7.54,91200.0,6.3111,6.3111,6.2944,6.3027,91200.0
2011-04-15 13:30:00,7.54,7.54,7.54,7.54,20400.0,6.3027,6.3027,6.3027,6.3027,20400.0
2011-04-15 13:40:00,7.54,7.54,7.54,7.54,45200.0,6.3027,6.3027,6.3027,6.3027,45200.0
2011-04-15 13:50:00,7.54,7.54,7.54,7.54,14800.0,6.3027,6.3027,6.3027,6.3027,14800.0
2011-04-15 14:00:00,7.54,7.54,7.54,7.54,58400.0,6.3027,6.3027,6.3027,6.3027,58400.0
2011-04-15 14:10:00,7.54,7.55,7.54,7.55,193600.0,6.3027,6.3111,6.3027,6.3111,193600.0
2011-04-15 14:20:00,7.55,7.55,7.54,7.54,129200.0,6.3111,6.3111,6.3027,6.3027,129200.0
2011-04-15 14:30:00,7.54,7.55,7.54,7.55,39200.0,6.3027,6.3111,6.3027,6.3111,39200.0
2011-04-15 14:40:00,7.55,7.55,7.55,7.55,81600.0,6.3111,6.3111,6.3111,6.3111,81600.0
2011-04-15 14:50:00,7.55,7.56,7.55,7.56,173200.0,6.3111,6.3195,6.3111,6.3195,173200.0
2011-04-15 15:00:00,7.56,7.57,7.56,7.56,36000.0,6.3195,6.3278,6.3195,6.3195,36000.0
2011-04-15 15:10:00,7.57,7.57,7.56,7.57,67200.0,6.3278,6.3278,6.3195,6.3278,67200.0
2011-04-15 15:20:00,7.56,7.57,7.56,7.57,85200.0,6.3195,6.3278,6.3195,6.3278,85200.0
2011-04-15 15:30:00,7.57,7.57,7.56,7.57,206000.0,6.3278,6.3278,6.3195,6.3278,206000.0
2011-04-15 15:40:00,7.57,7.58,7.57,7.58,342000.0,6.3278,6.3362,6.3278,6.3362,342000.0
2011-04-15 15:50:00,7.58,7.59,7.57,7.59,385200.0,6.3362,6.3445,6.3278,6.3445,385200.0
2011-04-18 09:30:00,7.48,7.5,7.46,7.49,86400.0,6.2526,6.2693,6.2359,6.2609,86400.0
2011-04-18 09:40:00,7.5,7.51,7.49,7.49,65600.0,6.2693,6.2777,6.2609,6.2609,65600.0
2011-04-18 09:50:00,7.49,7.49,7.45,7.45,79600.0,6.2609,6.2609,6.2275,6.2275,79600.0
2011-04-18 10:00:00,7.45,7.45,7.42,7.43,113200.0,6.2275,6.2275,6.2024,6.2108,113200.0
2011-04-18 10:10:00,7.43,7.47,7.43,7.47,112400.0,6.2108,6.2442,6.2108,6.2442,112400.0
2011-04-18 10:20:00,7.46,7.48,7.46,7.46,111600.0,6.2359,6.2526,6.2359,6.2359,111600.0
2011-04-18 10:30:00,7.46,7.48,7.46,7.48,88400.0,6.2359,6.2526,6.2359,6.2526,88400.0
2011-04-18 10:40:00,7.48,7.48,7.46,7.47,93600.0,6.2526,6.2526,6.2359,6.2442,93600.0
2011-04-18 10:50:00,7.47,7.48,7.47,7.47,88800.0,6.2442,6.2526,6.2442,6.2442,88800.0
2011-04-18 11:00:00,7.47,7.49,7.47,7.49,127200.0,6.2442,6.2609,6.2442,6.2609,127200.0
2011-04-18 11:10:00,7.49,7.5,7.49,7.49,96400.0,6.2609,6.2693,6.2609,6.2609,96400.0
2011-04-18 11:20:00,7.5,7.5,7.49,7.49,175600.0,6.2693,6.2693,6.2609,6.2609,175600.0
2011-04-18 11:30:00,7.49,7.49,7.46,7.46,249200.0,6.2609,6.2609,6.2359,6.2359,249200.0
2011-04-18 11:40:00,7.46,7.46,7.44,7.45,83600.0,6.2359,6.2359,6.2191,6.2275,83600.0
2011-04-18 11:50:00,7.45,7.47,7.45,7.46,97200.0,6.2275,6.2442,6.2275,6.2359,97200.0
2011-04-18 12:00:00,7.47,7.47,7.46,7.46,52400.0,6.2442,6.2442,6.2359,6.2359,52400.0
2011-04-18 12:10:00,7.47,7.47,7.46,7.46,128400.0,6.2442,6.2442,6.2359,6.2359,128400.0
2011-04-18 12:20:00,7.46,7.46,7.46,7.46,50400.0,6.2359,6.2359,6.2359,6.2359,50400.0
2011-04-18 12:30:00,7.46,7.46,7.45,7.45,67600.0,6.2359,6.2359,6.2275,6.2275,67600.0
2011-04-18 12:40:00,7.46,7.46,7.45,7.45,74400.0,6.2359,6.2359,6.2275,6.2275,74400.0
2011-04-18 12:50:00,7.45,7.47,7.45,7.46,132800.0,6.2275,6.2442,6.2275,6.2359,132800.0
2011-04-18 13:00:00,7.46,7.46,7.45,7.45,19600.0,6.2359,6.2359,6.2275,6.2275,19600.0
2011-04-18 13:10:00,7.45,7.45,7.43,7.43,41600.0,6.2275,6.2275,6.2108,6.2108,41600.0
2011-04-18 13:20:00,7.43,7.43,7.43,7.43,41200.0,6.2108,6.2108,6.2108,6.2108,41200.0
2011-04-18 13:30:00,7.43,7.43,7.43,7.43,114800.0,6.2108,6.2108,6.2108,6.2108,114800.0
2011-04-18 13:40:00,7.43,7.45,7.43,7.45,38000.0,6.2108,6.2275,6.2108,6.2275,38000.0
2011-04-18 13:50:00,7.45,7.45,7.45,7.45,32400.0,6.2275,6.2275,6.2275,6.2275,32400.0
2011-04-18 14:00:00,7.45,7.45,7.44,7.44,58000.0,6.2275,6.2275,6.2191,6.2191,58000.0
2011-04-18 14:10:00,7.44,7.45,7.44,7.45,71600.0,6.2191,6.2275,6.2191,6.2275,71600.0
2011-04-18 14:20:00,7.45,7.45,7.44,7.45,34800.0,6.2275,6.2275,6.2191,6.2275,34800.0
2011-04-18 14:30:00,7.44,7.46,7.44,7.46,54800.0,6.2191,6.2359,6.2191,6.2359,54800.0
2011-04-18 14:40:00,7.46,7.47,7.46,7.47,110400.0,6.2359,6.2442,6.2359,6.2442,110400.0
2011-04-18 14:50:00,7.47,7.48,7.47,7.47,121600.0,6.2442,6.2526,6.2442,6.2442,121600.0
2011-04-18 15:00:00,7.47,7.48,7.46,7.46,52400.0,6.2442,6.2526,6.2359,6.2359,52400.0
2011-04-18 15:10:00,7.46,7.48,7.46,7.48,64400.0,6.2359,6.2526,6.2359,6.2526,64400.0
2011-04-18 15:20:00,7.48,7.48,7.48,7.48,142800.0,6.2526,6.2526,6.2526,6.2526,142800.0
2011-04-18 15:30:00,7.48,7.49,7.47,7.47,196000.0,6.2526,6.2609,6.2442,6.2442,196000.0
2011-04-18 15:40:00,7.47,7.47,7.46,7.47,126800.0,6.2442,6.2442,6.2359,6.2442,126800.0
2011-04-18 15:50:00,7.47,7.47,7.46,7.47,252400.0,6.2442,6.2442,6.2359,6.2442,252400.0
2011-04-19 09:30:00,7.49,7.56,7.49,7.53,150400.0,6.2609,6.3195,6.2609,6.2944,150400.0
2011-04-19 09:40:00,7.53,7.54,7.52,7.52,142000.0,6.2944,6.3027,6.286,6.286,142000.0
2011-04-19 09:50:00,7.52,7.53,7.52,7.53,79600.0,6.286,6.2944,6.286,6.2944,79600.0
2011-04-19 10:00:00,7.53,7.53,7.5,7.52,170000.0,6.2944,6.2944,6.2693,6.286,170000.0
2011-04-19 10:10:00,7.52,7.52,7.5,7.51,107200.0,6.286,6.286,6.2693,6.2777,107200.0
2011-04-19 10:20:00,7.51,7.52,7.51,7.51,30400.0,6.2777,6.286,6.2777,6.2777,30400.0
2011-04-19 10:30:00,7.51,7.51,7.48,7.48,62400.0,6.2777,6.2777,6.2526,6.2526,62400.0
2011-04-19 10:40:00,7.48,7.5,7.48,7.5,69200.0,6.2526,6.2693,6.2526,6.2693,69200.0
2011-04-19 10:50:00,7.5,7.5,7.49,7.49,28800.0,6.2693,6.2693,6.2609,6.2609,28800.0
2011-04-19 11:00:00,7.49,7.5,7.47,7.49,83600.0,6.2609,6.2693,6.2442,6.2609,83600.0
2011-04-19 11:10:00,7.49,7.5,7.48,7.48,266400.0,6.2609,6.2693,6.2526,6.2526,266400.0
2011-04-19 11:20:00,7.48,7.48,7.45,7.46,50000.0,6.2526,6.2526,6.2275,6.2359,50000.0
2011-04-19 11:30:00,7.46,7.48,7.46,7.47,149200.0,6.2359,6.2526,6.2359,6.2442,149200.0
2011-04-19 11:40:00,7.47,7.48,7.46,7.47,96800.0,6.2442,6.2526,6.2359,6.2442,96800.0
2011-04-19 11:50:00,7.47,7.48,7.46,7.46,64800.0,6.2442,6.2526,6.2359,6.2359,64800.0
2011-04-19 12:00:00,7.46,7.47,7.46,7.47,58800.0,6.2359,6.2442,6.2359,6.2442,58800.0
2011-04-19 12:10:00,7.47,7.48,7.46,7.47,161200.0,6.2442,6.2526,6.2359,6.2442,161200.0
2011-04-19 12:20:00,7.47,7.47,7.47,7.47,44400.0,6.2442,6.2442,6.2442,6.2442,44400.0
2011-04-19 12:30:00,7.47,7.48,7.47,7.48,86000.0,6.2442,6.2526,6.2442,6.2526,86000.0
2011-04-19 12:40:00,7.48,7.48,7.47,7.47,46400.0,6.2526,6.2526,6.2442,6.2442,46400.0
2011-04-19 12:50:00,7.47,7.49,7.47,7.48,50800.0,6.2442,6.2609,6.2442,6.2526,50800.0
2011-04-19 13:00:00,7.48,7.49,7.48,7.49,101200.0,6.2526,6.2609,6.2526,6.2609,101200.0
2011-04-19 13:10:00,7.49,7.5,7.49,7.5,48000.0,6.2609,6.2693,6.2609,6.2693,48000.0
2011-04-19 13:20:00,7.5,7.5,7.49,7.5,43200.0,6.2693,6.2693,6.2609,6.2693,43200.0
2011-04-19 13:30:00,7.5,7.5,7.5,7.5,18800.0,6.2693,6.2693,6.2693,6.2693,18800.0
2011-04-19 13:40:00,7.5,7.51,7.5,7.5,99600.0,6.2693,6.2777,6.2693,6.2693,99600.0
2011-04-19 13:50:00,7.5,7.51,7.5,7.5,50400.0,6.2693,6.2777,6.2693,6.2693,50400.0
2011-04-19 14:00:00,7.5,7.5,7.49,7.49,53600.0,6.2693,6.2693,6.2609,6.2609,53600.0
2011-04-19 14:10:00,7.49,7.49,7.49,7.49,31200.0,6.2609,6.2609,6.2609,6.2609,31200.0
2011-04-19 14:20:00,7.49,7.49,7.49,7.49,33200.0,6.2609,6.2609,6.2609,6.2609,33200.0
2011-04-19 14:30:00,7.49,7.5,7.49,7.5,236000.0,6.2609,6.2693,6.2609,6.2693,236000.0
2011-04-19 14:40:00,7.5,7.51,7.5,7.51,71200.0,6.2693,6.2777,6.2693,6.2777,71200.0
2011-04-19 14:50:00,7.51,7.51,7.51,7.51,110400.0,6.2777,6.2777,6.2777,6.2777,110400.0
2011-04-19 15:00:00,7.51,7.52,7.51,7.51,172400.0,6.2777,6.286,6.2777,6.2777,172400.0
2011-04-19 15:10:00,7.51,7.52,7.51,7.52,41600.0,6.2777,6.286,6.2777,6.286,41600.0
2011-04-19 15:20:00,7.51,7.53,7.51,7.52,200400.0,6.2777,6.2944,6.2777,6.286,200400.0
2011-04-19 15:30:00,7.52,7.52,7.52,7.52,69200.0,6.286,6.286,6.286,6.286,69200.0
2011-04-19 15:40:00,7.52,7.53,7.52,7.53,372400.0,6.286,6.2944,6.286,6.2944,372400.0
2011-04-19 15:50:00,7.53,7.53,7.52,7.52,228800.0,6.2944,6.2944,6.286,6.286,228800.0
2011-04-20 09:30:00,7.66,7.66,7.59,7.61,104400.0,6.403,6.403,6.3445,6.3612,104400.0
2011-04-20 09:40:00,7.61,7.65,7.61,7.65,55200.0,6.3612,6.3947,6.3612,6.3947,55200.0
2011-04-20 09:50:00,7.64,7.64,7.62,7.64,90000.0,6.3863,6.3863,6.3696,6.3863,90000.0
2011-04-20 10:00:00,7.64,7.67,7.64,7.67,100400.0,6.3863,6.4114,6.3863,6.4114,100400.0
2011-04-20 10:10:00,7.67,7.68,7.66,7.68,100800.0,6.4114,6.4198,6.403,6.4198,100800.0
2011-04-20 10:20:00,7.68,7.7,7.68,7.7,92400.0,6.4198,6.4365,6.4198,6.4365,92400.0
2011-04-20 10:30:00,7.7,7.71,7.68,7.68,151200.0,6.4365,6.4448,6.4198,6.4198,151200.0
2011-04-20 10:40:00,7.68,7.68,7.67,7.68,114400.0,6.4198,6.4198,6.4114,6.4198,114400.0
2011-04-20 10:50:00,7.68,7.7,7.68,7.68,110400.0,6.4198,6.4365,6.4198,6.4198,110400.0
2011-04-20 11:00:00,7.68,7.68,7.67,7.67,56800.0,6.4198,6.4198,6.4114,6.4114,56800.0
2011-04-20 11:10:00,7.67,7.68,7.67,7.68,59600.0,6.4114,6.4198,6.4114,6.4198,59600.0
2011-04-20 11:20:00,7.68,7.7,7.68,7.7,140000.0,6.4198,6.4365,6.4198,6.4365,140000.0
2011-04-20 11:30:00,7.7,7.7,7.68,7.69,139600.0,6.4365,6.4365,6.4198,6.4281,139600.0
2011-04-20 11:40:00,7.69,7.71,7.69,7.7,251200.0,6.4281,6.4448,6.4281,6.4365,251200.0
2011-04-20 11:50:00,7.7,7.73,7.7,7.72,160000.0,6.4365,6.4616,6.4365,6.4532,160000.0
2011-04-20 12:00:00,7.71,7.72,7.71,7.71,81200.0,6.4448,6.4532,6.4448,6.4448,81200.0
2011-04-20 12:10:00,7.71,7.72,7.71,7.72,56400.0,6.4448,6.4532,6.4448,6.4532,56400.0
2011-04-20 12:20:00,7.72,7.72,7.71,7.71,97600.0,6.4532,6.4532,6.4448,6.4448,97600.0
2011-04-20 12:30:00,7.71,7.71,7.69,7.69,111600.0,6.4448,6.4448,6.4281,6.4281,111600.0
2011-04-20 12:40:00,7.69,7.7,7.69,7.69,59200.0,6.4281,6.4365,6.4281,6.4281,59200.0
2011-04-20 12:50:00,7.69,7.7,7.69,7.69,56400.0,6.4281,6.4365,6.4281,6.4281,56400.0
2011-04-20 13:00:00,7.68,7.7,7.68,7.7,75600.0,6.4198,6.4365,6.4198,6.4365,75600.0
2011-04-20 13:10:00,7.69,7.71,7.69,7.71,273600.0,6.4281,6.4448,6.4281,6.4448,273600.0
2011-04-20 13:20:00,7.71,7.71,7.7,7.7,64000.0,6.4448,6.4448,6.4365,6.4365,64000.0
2011-04-20 13:30:00,7.7,7.7,7.7,7.7,55600.0,6.4365,6.4365,6.4365,6.4365,55600.0
2011-04-20 13:40:00,7.7,7.71,7.7,7.71,116000.0,6.4365,6.4448,6.4365,6.4448,116000.0
2011-04-20 13:50:00,7.71,7.71,7.7,7.71,86000.0,6.4448,6.4448,6.4365,6.4448,86000.0
2011-04-20 14:00:00,7.7,7.71,7.7,7.7,120000.0,6.4365,6.4448,6.4365,6.4365,120000.0
2011-04-20 14:10:00,7.7,7.7,7.7,7.7,131600.0,6.4365,6.4365,6.4365,6.4365,131600.0
2011-04-20 14:20:00,7.7,7.71,7.7,7.71,120000.0,6.4365,6.4448,6.4365,6.4448,120000.0
2011-04-20 14:30:00,7.71,7.71,7.71,7.71,69600.0,6.4448,6.4448,6.4448,6.4448,69600.0
2011-04-20 14:40:00,7.71,7.72,7.71,7.72,249600.0,6.4448,6.4532,6.4448,6.4532,249600.0
2011-04-20 14:50:00,7.72,7.72,7.72,7.72,144000.0,6.4532,6.4532,6.4532,6.4532,144000.0
2011-04-20 15:00:00,7.72,7.72,7.7,7.7,134800.0,6.4532,6.4532,6.4365,6.4365,134800.0
2011-04-20 15:10:00,7.7,7.7,7.69,7.69,233600.0,6.4365,6.4365,6.4281,6.4281,233600.0
2011-04-20 15:20:00,7.69,7.71,7.68,7.71,153200.0,6.4281,6.4448,6.4198,6.4448,153200.0
2011-04-20 15:30:00,7.71,7.72,7.71,7.72,195600.0,6.4448,6.4532,6.4448,6.4532,195600.0
2011-04-20 15:40:00,7.72,7.74,7.71,7.71,409600.0,6.4532,6.4699,6.4448,6.4448,409600.0
2011-04-20 15:50:00,7.71,7.72,7.7,7.71,647200.0,6.4448,6.4532,6.4365,6.4448,647200.0
2011-04-21 09:30:00,7.74,7.74,7.71,7.72,122800.0,6.4699,6.4699,6.4448,6.4532,122800.0
2011-04-21 09:40:00,7.72,7.72,7.7,7.71,108800.0,6.4532,6.4532,6.4365,6.4448,108800.0
2011-04-21 09:50:00,7.71,7.73,7.71,7.73,70800.0,6.4448,6.4616,6.4448,6.4616,70800.0
2011-04-21 10:00:00,7.72,7.72,7.7,7.72,156000.0,6.4532,6.4532,6.4365,6.4532,156000.0
2011-04-21 10:10:00,7.72,7.72,7.71,7.71,66400.0,6.4532,6.4532,6.4448,6.4448,66400.0
2011-04-21 10:20:00,7.71,7.73,7.7,7.7,98000.0,6.4448,6.4616,6.4365,6.4365,98000.0
2011-04-21 10:30:00,7.7,7.7,7.7,7.7,124400.0,6.4365,6.4365,6.4365,6.4365,124400.0
2011-04-21 10:40:00,7.7,7.72,7.7,7.7,102000.0,6.4365,6.4532,6.4365,6.4365,102000.0
2011-04-21 10:50:00,7.7,7.71,7.7,7.71,115200.0,6.4365,6.4448,6.4365,6.4448,115200.0
2011-04-21 11:00:00,7.71,7.73,7.71,7.73,79600.0,6.4448,6.4616,6.4448,6.4616,79600.0
2011-04-21 11:10:00,7.73,7.73,7.71,7.71,62400.0,6.4616,6.4616,6.4448,6.4448,62400.0
2011-04-21 11:20:00,7.71,7.71,7.71,7.71,56400.0,6.4448,6.4448,6.4448,6.4448,56400.0
2011-04-21 11:30:00,7.71,7.71,7.7,7.7,50400.0,6.4448,6.4448,6.4365,6.4365,50400.0
2011-04-21 11:40:00,7.7,7.7,7.7,7.7,112000.0,6.4365,6.4365,6.4365,6.4365,112000.0
2011-04-21 11:50:00,7.7,7.72,7.7,7.72,108800.0,6.4365,6.4532,6.4365,6.4532,108800.0
2011-04-21 12:00:00,7.72,7.73,7.72,7.73,41200.0,6.4532,6.4616,6.4532,6.4616,41200.0
2011-04-21 12:10:00,7.73,7.74,7.73,7.74,37600.0,6.4616,6.4699,6.4616,6.4699,37600.0
2011-04-21 12:20:00,7.74,7.75,7.74,7.74,49200.0,6.4699,6.4783,6.4699,6.4699,49200.0
2011-04-21 12:30:00,7.74,7.74,7.71,7.71,65200.0,6.4699,6.4699,6.4448,6.4448,65200.0
2011-04-21 12:40:00,7.71,7.71,7.69,7.69,81600.0,6.4448,6.4448,6.4281,6.4281,81600.0
2011-04-21 12:50:00,7.69,7.7,7.69,7.7,106800.0,6.4281,6.4365,6.4281,6.4365,106800.0
2011-04-21 13:00:00,7.7,7.71,7.7,7.71,60400.0,6.4365,6.4448,6.4365,6.4448,60400.0
2011-04-21 13:10:00,7.7,7.71,7.7,7.7,67600.0,6.4365,6.4448,6.4365,6.4365,67600.0
2011-04-21 13:20:00,7.7,7.7,7.68,7.68,29200.0,6.4365,6.4365,6.4198,6.4198,29200.0
2011-04-21 13:30:00,7.68,7.7,7.68,7.7,109200.0,6.4198,6.4365,6.4198,6.4365,109200.0
2011-04-21 13:40:00,7.7,7.7,7.69,7.7,34000.0,6.4365,6.4365,6.4281,6.4365,34000.0
2011-04-21 13:50:00,7.69,7.7,7.69,7.7,63200.0,6.4281,6.4365,6.4281,6.4365,63200.0
2011-04-21 14:00:00,7.7,7.7,7.69,7.7,59200.0,6.4365,6.4365,6.4281,6.4365,59200.0
2011-04-21 14:10:00,7.7,7.7,7.68,7.68,128800.0,6.4365,6.4365,6.4198,6.4198,128800.0
2011-04-21 14:20:00,7.69,7.7,7.69,7.7,91600.0,6.4281,6.4365,6.4281,6.4365,91600.0
2011-04-21 14:30:00,7.7,7.7,7.68,7.7,74000.0,6.4365,6.4365,6.4198,6.4365,74000.0
2011-04-21 14:40:00,7.7,7.7,7.7,7.7,54000.0,6.4365,6.4365,6.4365,6.4365,54000.0
2011-04-21 14:50:00,7.7,7.7,7.7,7.7,51200.0,6.4365,6.4365,6.4365,6.4365,51200.0
2011-04-21 15:00:00,7.7,7.7,7.69,7.69,74800.0,6.4365,6.4365,6.4281,6.4281,74800.0
2011-04-21 15:10:00,7.69,7.69,7.67,7.67,254000.0,6.4281,6.4281,6.4114,6.4114,254000.0
2011-04-21 15:20:00,7.67,7.68,7.67,7.68,84000.0,6.4114,6.4198,6.4114,6.4198,84000.0
2011-04-21 15:30:00,7.68,7.68,7.67,7.68,124800.0,6.4198,6.4198,6.4114,6.4198,124800.0
2011-04-21 15:40:00,7.68,7.68,7.67,7.68,186000.0,6.4198,6.4198,6.4114,6.4198,186000.0
2011-04-21 15:50:00,7.67,7.68,7.67,7.68,302800.0,6.4114,6.4198,6.4114,6.4198,302800.0
2011-04-25 09:30:00,7.67,7.85,7.67,7.73,344000.0,6.4114,6.5619,6.4114,6.4616,344000.0
2011-04-25 09:40:00,7.73,7.73,7.66,7.66,189600.0,6.4616,6.4616,6.403,6.403,189600.0
2011-04-25 09:50:00,7.66,7.66,7.63,7.63,175600.0,6.403,6.403,6.378,6.378,175600.0
2011-04-25 10:00:00,7.63,7.64,7.6,7.6,137200.0,6.378,6.3863,6.3529,6.3529,137200.0
2011-04-25 10:10:00,7.6,7.63,7.6,7.62,153600.0,6.3529,6.378,6.3529,6.3696,153600.0
2011-04-25 10:20:00,7.62,7.62,7.6,7.61,106400.0,6.3696,6.3696,6.3529,6.3612,106400.0
2011-04-25 10:30:00,7.61,7.63,7.61,7.62,158400.0,6.3612,6.378,6.3612,6.3696,158400.0
2011-04-25 10:40:00,7.62,7.62,7.62,7.62,76400.0,6.3696,6.3696,6.3696,6.3696,76400.0
2011-04-25 10:50:00,7.62,7.62,7.6,7.6,123200.0,6.3696,6.3696,6.3529,6.3529,123200.0
2011-04-25 11:00:00,7.6,7.6,7.57,7.57,68400.0,6.3529,6.3529,6.3278,6.3278,68400.0
2011-04-25 11:10:00,7.57,7.57,7.55,7.56,48000.0,6.3278,6.3278,6.3111,6.3195,48000.0
2011-04-25 11:20:00,7.56,7.56,7.55,7.56,79600.0,6.3195,6.3195,6.3111,6.3195,79600.0
2011-04-25 11:30:00,7.56,7.56,7.56,7.56,42400.0,6.3195,6.3195,6.3195,6.3195,42400.0
2011-04-25 11:40:00,7.56,7.56,7.55,7.55,82800.0,6.3195,6.3195,6.3111,6.3111,82800.0
2011-04-25 11:50:00,7.54,7.56,7.54,7.55,87600.0,6.3027,6.3195,6.3027,6.3111,87600.0
2011-04-25 12:00:00,7.55,7.55,7.55,7.55,37200.0,6.3111,6.3111,6.3111,6.3111,37200.0
2011-04-25 12:10:00,7.55,7.55,7.55,7.55,42000.0,6.3111,6.3111,6.3111,6.3111,42000.0
2011-04-25 12:20:00,7.55,7.55,7.55,7.55,23600.0,6.3111,6.3111,6.3111,6.3111,23600.0
2011-04-25 12:30:00,7.55,7.56,7.55,7.56,160800.0,6.3111,6.3195,6.3111,6.3195,160800.0
2011-04-25 12:40:00,7.56,7.56,7.56,7.56,31200.0,6.3195,6.3195,6.3195,6.3195,31200.0
2011-04-25 12:50:00,7.56,7.56,7.55,7.55,41600.0,6.3195,6.3195,6.3111,6.3111,41600.0
2011-04-25 13:00:00,7.55,7.56,7.55,7.56,34000.0,6.3111,6.3195,6.3111,6.3195,34000.0
2011-04-25 13:10:00,7.55,7.56,7.55,7.56,20400.0,6.3111,6.3195,6.3111,6.3195,20400.0
2011-04-25 13:20:00,7.55,7.58,7.55,7.58,141200.0,6.3111,6.3362,6.3111,6.3362,141200.0
2011-04-25 13:30:00,7.58,7.6,7.58,7.6,365200.0,6.3362,6.3529,6.3362,6.3529,365200.0
2011-04-25 13:40:00,7.6,7.6,7.59,7.59,62800.0,6.3529,6.3529,6.3445,6.3445,62800.0
2011-04-25 13:50:00,7.59,7.59,7.59,7.59,67600.0,6.3445,6.3445,6.3445,6.3445,67600.0
2011-04-25 14:00:00,7.59,7.61,7.59,7.61,110000.0,6.3445,6.3612,6.3445,6.3612,110000.0
2011-04-25 14:10:00,7.6,7.6,7.6,7.6,68000.0,6.3529,6.3529,6.3529,6.3529,68000.0
2011-04-25 14:20:00,7.6,7.6,7.6,7.6,89600.0,6.3529,6.3529,6.3529,6.3529,89600.0
2011-04-25 14:30:00,7.6,7.6,7.59,7.6,116000.0,6.3529,6.3529,6.3445,6.3529,116000.0
2011-04-25 14:40:00,7.59,7.61,7.59,7.6,165200.0,6.3445,6.3612,6.3445,6.3529,165200.0
2011-04-25 14:50:00,7.6,7.6,7.58,7.59,131200.0,6.3529,6.3529,6.3362,6.3445,131200.0
2011-04-25 15:00:00,7.58,7.59,7.58,7.59,142000.0,6.3362,6.3445,6.3362,6.3445,142000.0
2011-04-25 15:10:00,7.59,7.61,7.59,7.6,198000.0,6.3445,6.3612,6.3445,6.3529,198000.0
2011-04-25 15:20:00,7.6,7.61,7.6,7.61,151200.0,6.3529,6.3612,6.3529,6.3612,151200.0
2011-04-25 15:30:00,7.61,7.62,7.61,7.61,345600.0,6.3612,6.3696,6.3612,6.3612,345600.0
2011-04-25 15:40:00,7.61,7.62,7.6,7.61,312000.0,6.3612,6.3696,6.3529,6.3612,312000.0
2011-04-25 15:50:00,7.61,7.61,7.6,7.61,200400.0,6.3612,6.3612,6.3529,6.3612,200400.0
2011-04-26 09:30:00,7.61,7.66,7.61,7.63,146800.0,6.3612,6.403,6.3612,6.378,146800.0
2011-04-26 09:40:00,7.63,7.63,7.6,7.63,94800.0,6.378,6.378,6.3529,6.378,94800.0
2011-04-26 09:50:00,7.63,7.64,7.62,7.64,96000.0,6.378,6.3863,6.3696,6.3863,96000.0
2011-04-26 10:00:00,7.63,7.66,7.61,7.62,104000.0,6.378,6.403,6.3612,6.3696,104000.0
2011-04-26 10:10:00,7.62,7.65,7.62,7.64,85200.0,6.3696,6.3947,6.3696,6.3863,85200.0
2011-04-26 10:20:00,7.65,7.66,7.63,7.64,96800.0,6.3947,6.403,6.378,6.3863,96800.0
2011-04-26 10:30:00,7.64,7.65,7.62,7.63,70400.0,6.3863,6.3947,6.3696,6.378,70400.0
2011-04-26 10:40:00,7.63,7.66,7.63,7.66,110400.0,6.378,6.403,6.378,6.403,110400.0
2011-04-26 10:50:00,7.66,7.66,7.63,7.63,63200.0,6.403,6.403,6.378,6.378,63200.0
2011-04-26 11:00:00,7.63,7.63,7.61,7.61,64400.0,6.378,6.378,6.3612,6.3612,64400.0
2011-04-26 11:10:00,7.61,7.63,7.61,7.63,130800.0,6.3612,6.378,6.3612,6.378,130800.0
2011-04-26 11:20:00,7.63,7.64,7.62,7.63,103600.0,6.378,6.3863,6.3696,6.378,103600.0
2011-04-26 11:30:00,7.63,7.63,7.62,7.63,132000.0,6.378,6.378,6.3696,6.378,132000.0
2011-04-26 11:40:00,7.63,7.64,7.62,7.62,88800.0,6.378,6.3863,6.3696,6.3696,88800.0
2011-04-26 11:50:00,7.62,7.62,7.61,7.62,64800.0,6.3696,6.3696,6.3612,6.3696,64800.0
2011-04-26 12:00:00,7.62,7.63,7.62,7.62,52800.0,6.3696,6.378,6.3696,6.3696,52800.0
2011-04-26 12:10:00,7.62,7.63,7.62,7.62,46800.0,6.3696,6.378,6.3696,6.3696,46800.0
2011-04-26 12:20:00,7.62,7.62,7.62,7.62,38400.0,6.3696,6.3696,6.3696,6.3696,38400.0
2011-04-26 12:30:00,7.62,7.62,7.61,7.62,62000.0,6.3696,6.3696,6.3612,6.3696,62000.0
2011-04-26 12:40:00,7.62,7.62,7.61,7.61,58400.0,6.3696,6.3696,6.3612,6.3612,58400.0
2011-04-26 12:50:00,7.61,7.62,7.61,7.61,44400.0,6.3612,6.3696,6.3612,6.3612,44400.0
2011-04-26 13:00:00,7.61,7.61,7.61,7.61,123200.0,6.3612,6.3612,6.3612,6.3612,123200.0
2011-04-26 13:10:00,7.61,7.61,7.6,7.6,71600.0,6.3612,6.3612,6.3529,6.3529,71600.0
2011-04-26 13:20:00,7.6,7.61,7.6,7.61,68000.0,6.3529,6.3612,6.3529,6.3612,68000.0
2011-04-26 13:30:00,7.6,7.62,7.59,7.62,70000.0,6.3529,6.3696,6.3445,6.3696,70000.0
2011-04-26 13:40:00,7.62,7.63,7.62,7.63,68800.0,6.3696,6.378,6.3696,6.378,68800.0
2011-04-26 13:50:00,7.64,7.65,7.64,7.65,57200.0,6.3863,6.3947,6.3863,6.3947,57200.0
2011-04-26 14:00:00,7.65,7.65,7.64,7.65,102800.0,6.3947,6.3947,6.3863,6.3947,102800.0
2011-04-26 14:10:00,7.66,7.66,7.65,7.66,101200.0,6.403,6.403,6.3947,6.403,101200.0
2011-04-26 14:20:00,7.66,7.67,7.66,7.67,112400.0,6.403,6.4114,6.403,6.4114,112400.0
2011-04-26 14:30:00,7.67,7.67,7.64,7.64,78800.0,6.4114,6.4114,6.3863,6.3863,78800.0
2011-04-26 14:40:00,7.64,7.64,7.64,7.64,89600.0,6.3863,6.3863,6.3863,6.3863,89600.0
2011-04-26 14:50:00,7.64,7.64,7.63,7.64,89200.0,6.3863,6.3863,6.378,6.3863,89200.0
2011-04-26 15:00:00,7.64,7.64,7.63,7.63,120400.0,6.3863,6.3863,6.378,6.378,120400.0
2011-04-26 15:10:00,7.63,7.63,7.63,7.63,97600.0,6.378,6.378,6.378,6.378,97600.0
2011-04-26 15:20:00,7.63,7.64,7.63,7.64,94000.0,6.378,6.3863,6.378,6.3863,94000.0
2011-04-26 15:30:00,7.63,7.65,7.63,7.65,128000.0,6.378,6.3947,6.378,6.3947,128000.0
2011-04-26 15:40:00,7.65,7.65,7.64,7.65,122800.0,6.3947,6.3947,6.3863,6.3947,122800.0
2011-04-26 15:50:00,7.65,7.66,7.64,7.66,294800.0,6.3947,6.403,6.3863,6.403,294800.0
2011-04-27 09:30:00,7.65,7.69,7.63,7.68,86800.0,6.3947,6.4281,6.378,6.4198,86800.0
2011-04-27 09:40:00,7.68,7.71,7.68,7.71,73600.0,6.4198,6.4448,6.4198,6.4448,73600.0
2011-04-27 09:50:00,7.71,7.73,7.7,7.72,67200.0,6.4448,6.4616,6.4365,6.4532,67200.0
2011-04-27 10:00:00,7.72,7.72,7.71,7.71,88400.0,6.4532,6.4532,6.4448,6.4448,88400.0
2011-04-27 10:10:00,7.71,7.72,7.71,7.72,74000.0,6.4448,6.4532,6.4448,6.4532,74000.0
2011-04-27 10:20:00,7.72,7.73,7.71,7.72,93200.0,6.4532,6.4616,6.4448,6.4532,93200.0
2011-04-27 10:30:00,7.73,7.73,7.69,7.71,74400.0,6.4616,6.4616,6.4281,6.4448,74400.0
2011-04-27 10:40:00,7.71,7.73,7.71,7.72,46400.0,6.4448,6.4616,6.4448,6.4532,46400.0
2011-04-27 10:50:00,7.72,7.72,7.7,7.71,48000.0,6.4532,6.4532,6.4365,6.4448,48000.0
2011-04-27 11:00:00,7.7,7.73,7.7,7.73,48400.0,6.4365,6.4616,6.4365,6.4616,48400.0
2011-04-27 11:10:00,7.73,7.73,7.72,7.72,34000.0,6.4616,6.4616,6.4532,6.4532,34000.0
2011-04-27 11:20:00,7.72,7.72,7.71,7.71,29600.0,6.4532,6.4532,6.4448,6.4448,29600.0
2011-04-27 11:30:00,7.71,7.71,7.69,7.7,28800.0,6.4448,6.4448,6.4281,6.4365,28800.0
2011-04-27 11:40:00,7.7,7.72,7.7,7.71,57600.0,6.4365,6.4532,6.4365,6.4448,57600.0
2011-04-27 11:50:00,7.71,7.71,7.69,7.69,33200.0,6.4448,6.4448,6.4281,6.4281,33200.0
2011-04-27 12:00:00,7.69,7.69,7.68,7.69,48400.0,6.4281,6.4281,6.4198,6.4281,48400.0
2011-04-27 12:10:00,7.69,7.69,7.69,7.69,28800.0,6.4281,6.4281,6.4281,6.4281,28800.0
2011-04-27 12:20:00,7.69,7.69,7.68,7.68,28400.0,6.4281,6.4281,6.4198,6.4198,28400.0
2011-04-27 12:30:00,7.69,7.72,7.68,7.72,120800.0,6.4281,6.4532,6.4198,6.4532,120800.0
2011-04-27 12:40:00,7.72,7.72,7.71,7.71,80000.0,6.4532,6.4532,6.4448,6.4448,80000.0
2011-04-27 12:50:00,7.71,7.72,7.71,7.71,48000.0,6.4448,6.4532,6.4448,6.4448,48000.0
2011-04-27 13:00:00,7.71,7.71,7.7,7.7,30000.0,6.4448,6.4448,6.4365,6.4365,30000.0
2011-04-27 13:10:00,7.7,7.71,7.7,7.71,53200.0,6.4365,6.4448,6.4365,6.4448,53200.0
2011-04-27 13:20:00,7.71,7.72,7.71,7.71,28800.0,6.4448,6.4532,6.4448,6.4448,28800.0
2011-04-27 13:30:00,7.71,7.71,7.7,7.7,31200.0,6.4448,6.4448,6.4365,6.4365,31200.0
2011-04-27 13:40:00,7.7,7.71,7.7,7.71,24000.0,6.4365,6.4448,6.4365,6.4448,24000.0
2011-04-27 13:50:00,7.71,7.71,7.7,7.71,21600.0,6.4448,6.4448,6.4365,6.4448,21600.0
2011-04-27 14:00:00,7.71,7.72,7.7,7.7,41200.0,6.4448,6.4532,6.4365,6.4365,41200.0
2011-04-27 14:10:00,7.7,7.71,7.69,7.7,64000.0,6.4365,6.4448,6.4281,6.4365,64000.0
2011-04-27 14:20:00,7.7,7.7,7.7,7.7,49200.0,6.4365,6.4365,6.4365,6.4365,49200.0
2011-04-27 14:30:00,7.7,7.71,7.7,7.71,50400.0,6.4365,6.4448,6.4365,6.4448,50400.0
2011-04-27 14:40:00,7.7,7.71,7.7,7.7,72800.0,6.4365,6.4448,6.4365,6.4365,72800.0
2011-04-27 14:50:00,7.7,7.72,7.7,7.71,56400.0,6.4365,6.4532,6.4365,6.4448,56400.0
2011-04-27 15:00:00,7.71,7.72,7.71,7.71,73200.0,6.4448,6.4532,6.4448,6.4448,73200.0
2011-04-27 15:10:00,7.71,7.71,7.71,7.71,38400.0,6.4448,6.4448,6.4448,6.4448,38400.0
2011-04-27 15:20:00,7.71,7.72,7.71,7.72,106800.0,6.4448,6.4532,6.4448,6.4532,106800.0
2011-04-27 15:30:00,7.72,7.75,7.72,7.74,198400.0,6.4532,6.4783,6.4532,6.4699,198400.0
2011-04-27 15:40:00,7.74,7.76,7.74,7.75,207200.0,6.4699,6.4866,6.4699,6.4783,207200.0
2011-04-27 15:50:00,7.75,7.76,7.73,7.73,607600.0,6.4783,6.4866,6.4616,6.4616,607600.0
2011-04-28 09:30:00,7.71,7.76,7.71,7.72,105200.0,6.4448,6.4866,6.4448,6.4532,105200.0
2011-04-28 09:40:00,7.72,7.72,7.68,7.68,66000.0,6.4532,6.4532,6.4198,6.4198,66000.0
2011-04-28 09:50:00,7.68,7.71,7.68,7.71,63600.0,6.4198,6.4448,6.4198,6.4448,63600.0
2011-04-28 10:00:00,7.71,7.71,7.7,7.7,56800.0,6.4448,6.4448,6.4365,6.4365,56800.0
2011-04-28 10:10:00,7.7,7.7,7.68,7.68,48800.0,6.4365,6.4365,6.4198,6.4198,48800.0
2011-04-28 10:20:00,7.68,7.71,7.68,7.71,49200.0,6.4198,6.4448,6.4198,6.4448,49200.0
2011-04-28 10:30:00,7.71,7.73,7.71,7.72,100400.0,6.4448,6.4616,6.4448,6.4532,100400.0
2011-04-28 10:40:00,7.73,7.73,7.72,7.73,47200.0,6.4616,6.4616,6.4532,6.4616,47200.0
2011-04-28 10:50:00,7.72,7.73,7.72,7.73,27200.0,6.4532,6.4616,6.4532,6.4616,27200.0
2011-04-28 11:00:00,7.73,7.73,7.71,7.71,73200.0,6.4616,6.4616,6.4448,6.4448,73200.0
2011-04-28 11:10:00,7.71,7.71,7.69,7.69,36400.0,6.4448,6.4448,6.4281,6.4281,36400.0
2011-04-28 11:20:00,7.7,7.7,7.7,7.7,93600.0,6.4365,6.4365,6.4365,6.4365,93600.0
2011-04-28 11:30:00,7.7,7.71,7.7,7.7,72400.0,6.4365,6.4448,6.4365,6.4365,72400.0
2011-04-28 11:40:00,7.7,7.71,7.7,7.7,26800.0,6.4365,6.4448,6.4365,6.4365,26800.0
2011-04-28 11:50:00,7.7,7.71,7.7,7.71,89200.0,6.4365,6.4448,6.4365,6.4448,89200.0
2011-04-28 12:00:00,7.71,7.72,7.71,7.71,37200.0,6.4448,6.4532,6.4448,6.4448,37200.0
2011-04-28 12:10:00,7.71,7.71,7.7,7.7,50400.0,6.4448,6.4448,6.4365,6.4365,50400.0
2011-04-28 12:20:00,7.7,7.71,7.7,7.71,50800.0,6.4365,6.4448,6.4365,6.4448,50800.0
2011-04-28 12:30:00,7.71,7.71,7.71,7.71,27200.0,6.4448,6.4448,6.4448,6.4448,27200.0
2011-04-28 12:40:00,7.71,7.72,7.71,7.71,20000.0,6.4448,6.4532,6.4448,6.4448,20000.0
2011-04-28 12:50:00,7.71,7.71,7.7,7.7,54800.0,6.4448,6.4448,6.4365,6.4365,54800.0
2011-04-28 13:00:00,7.7,7.71,7.68,7.68,156800.0,6.4365,6.4448,6.4198,6.4198,156800.0
2011-04-28 13:10:00,7.69,7.7,7.69,7.7,70000.0,6.4281,6.4365,6.4281,6.4365,70000.0
2011-04-28 13:20:00,7.7,7.72,7.7,7.72,41200.0,6.4365,6.4532,6.4365,6.4532,41200.0
2011-04-28 13:30:00,7.71,7.72,7.7,7.7,30000.0,6.4448,6.4532,6.4365,6.4365,30000.0
2011-04-28 13:40:00,7.7,7.71,7.7,7.71,38400.0,6.4365,6.4448,6.4365,6.4448,38400.0
2011-04-28 13:50:00,7.71,7.72,7.7,7.71,42400.0,6.4448,6.4532,6.4365,6.4448,42400.0
2011-04-28 14:00:00,7.71,7.72,7.7,7.7,59200.0,6.4448,6.4532,6.4365,6.4365,59200.0
2011-04-28 14:10:00,7.7,7.71,7.7,7.71,50800.0,6.4365,6.4448,6.4365,6.4448,50800.0
2011-04-28 14:20:00,7.71,7.71,7.7,7.7,92800.0,6.4448,6.4448,6.4365,6.4365,92800.0
2011-04-28 14:30:00,7.7,7.71,7.7,7.71,64400.0,6.4365,6.4448,6.4365,6.4448,64400.0
2011-04-28 14:40:00,7.71,7.72,7.71,7.71,42800.0,6.4448,6.4532,6.4448,6.4448,42800.0
2011-04-28 14:50:00,7.71,7.73,7.71,7.73,235600.0,6.4448,6.4616,6.4448,6.4616,235600.0
2011-04-28 15:00:00,7.73,7.73,7.71,7.71,109600.0,6.4616,6.4616,6.4448,6.4448,109600.0
2011-04-28 15:10:00,7.71,7.73,7.71,7.73,92800.0,6.4448,6.4616,6.4448,6.4616,92800.0
2011-04-28 15:20:00,7.73,7.74,7.73,7.74,108800.0,6.4616,6.4699,6.4616,6.4699,108800.0
2011-04-28 15:30:00,7.74,7.75,7.74,7.75,146800.0,6.4699,6.4783,6.4699,6.4783,146800.0
2011-04-28 15:40:00,7.75,7.75,7.73,7.73,147600.0,6.4783,6.4783,6.4616,6.4616,147600.0
2011-04-28 15:50:00,7.73,7.74,7.72,7.74,268400.0,6.4616,6.4699,6.4532,6.4699,268400.0
2011-04-29 09:30:00,7.74,7.79,7.72,7.76,130400.0,6.4699,6.5117,6.4532,6.4866,130400.0
2011-04-29 09:40:00,7.76,7.8,7.76,7.79,141600.0,6.4866,6.5201,6.4866,6.5117,141600.0
2011-04-29 09:50:00,7.79,7.8,7.76,7.77,137600.0,6.5117,6.5201,6.4866,6.495,137600.0
2011-04-29 10:00:00,7.77,7.79,7.76,7.79,58400.0,6.495,6.5117,6.4866,6.5117,58400.0
2011-04-29 10:10:00,7.79,7.79,7.77,7.77,60400.0,6.5117,6.5117,6.495,6.495,60400.0
2011-04-29 10:20:00,7.77,7.78,7.77,7.78,30400.0,6.495,6.5034,6.495,6.5034,30400.0
2011-04-29 10:30:00,7.78,7.78,7.77,7.78,15200.0,6.5034,6.5034,6.495,6.5034,15200.0
2011-04-29 10:40:00,7.78,7.79,7.78,7.79,16000.0,6.5034,6.5117,6.5034,6.5117,16000.0
2011-04-29 10:50:00,7.79,7.8,7.79,7.79,34400.0,6.5117,6.5201,6.5117,6.5117,34400.0
2011-04-29 11:00:00,7.79,7.79,7.79,7.79,85200.0,6.5117,6.5117,6.5117,6.5117,85200.0
2011-04-29 11:10:00,7.79,7.79,7.78,7.78,43600.0,6.5117,6.5117,6.5034,6.5034,43600.0
2011-04-29 11:20:00,7.78,7.78,7.78,7.78,27600.0,6.5034,6.5034,6.5034,6.5034,27600.0
2011-04-29 11:30:00,7.78,7.78,7.78,7.78,25200.0,6.5034,6.5034,6.5034,6.5034,25200.0
2011-04-29 11:40:00,7.78,7.78,7.78,7.78,69600.0,6.5034,6.5034,6.5034,6.5034,69600.0
2011-04-29 11:50:00,7.78,7.78,7.77,7.78,69200.0,6.5034,6.5034,6.495,6.5034,69200.0
2011-04-29 12:00:00,7.78,7.78,7.77,7.78,92400.0,6.5034,6.5034,6.495,6.5034,92400.0
2011-04-29 12:10:00,7.78,7.78,7.77,7.78,17600.0,6.5034,6.5034,6.495,6.5034,17600.0
2011-04-29 12:20:00,7.77,7.78,7.77,7.78,37200.0,6.495,6.5034,6.495,6.5034,37200.0
2011-04-29 12:30:00,7.77,7.78,7.77,7.78,30000.0,6.495,6.5034,6.495,6.5034,30000.0
2011-04-29 12:40:00,7.78,7.78,7.77,7.78,65200.0,6.5034,6.5034,6.495,6.5034,65200.0
2011-04-29 12:50:00,7.77,7.78,7.77,7.78,35200.0,6.495,6.5034,6.495,6.5034,35200.0
2011-04-29 13:00:00,7.78,7.78,7.77,7.78,24400.0,6.5034,6.5034,6.495,6.5034,24400.0
2011-04-29 13:10:00,7.77,7.78,7.77,7.77,60000.0,6.495,6.5034,6.495,6.495,60000.0
2011-04-29 13:20:00,7.76,7.77,7.76,7.77,21600.0,6.4866,6.495,6.4866,6.495,21600.0
2011-04-29 13:30:00,7.77,7.77,7.76,7.77,58400.0,6.495,6.495,6.4866,6.495,58400.0
2011-04-29 13:40:00,7.77,7.77,7.77,7.77,21200.0,6.495,6.495,6.495,6.495,21200.0
2011-04-29 13:50:00,7.77,7.78,7.77,7.77,17200.0,6.495,6.5034,6.495,6.495,17200.0
2011-04-29 14:00:00,7.78,7.78,7.77,7.77,44000.0,6.5034,6.5034,6.495,6.495,44000.0
2011-04-29 14:10:00,7.77,7.78,7.77,7.78,214800.0,6.495,6.5034,6.495,6.5034,214800.0
2011-04-29 14:20:00,7.78,7.79,7.78,7.78,170000.0,6.5034,6.5117,6.5034,6.5034,170000.0
2011-04-29 14:30:00,7.79,7.8,7.78,7.79,136000.0,6.5117,6.5201,6.5034,6.5117,136000.0
2011-04-29 14:40:00,7.79,7.79,7.79,7.79,32400.0,6.5117,6.5117,6.5117,6.5117,32400.0
2011-04-29 14:50:00,7.79,7.79,7.78,7.78,47200.0,6.5117,6.5117,6.5034,6.5034,47200.0
2011-04-29 15:00:00,7.78,7.79,7.77,7.79,93600.0,6.5034,6.5117,6.495,6.5117,93600.0
2011-04-29 15:10:00,7.79,7.79,7.78,7.78,125200.0,6.5117,6.5117,6.5034,6.5034,125200.0
2011-04-29 15:20:00,7.78,7.79,7.78,7.78,152000.0,6.5034,6.5117,6.5034,6.5034,152000.0
2011-04-29 15:30:00,7.78,7.79,7.78,7.78,215600.0,6.5034,6.5117,6.5034,6.5034,215600.0
2011-04-29 15:40:00,7.78,7.79,7.78,7.78,274800.0,6.5034,6.5117,6.5034,6.5034,274800.0
2011-04-29 15:50:00,7.78,7.78,7.76,7.76,368400.0,6.5034,6.5034,6.4866,6.4866,368400.0
2011-05-02 09:30:00,7.84,7.84,7.77,7.77,186800.0,6.5535,6.5535,6.495,6.495,186800.0
2011-05-02 09:40:00,7.77,7.78,7.74,7.74,77600.0,6.495,6.5034,6.4699,6.4699,77600.0
2011-05-02 09:50:00,7.74,7.75,7.73,7.73,165600.0,6.4699,6.4783,6.4616,6.4616,165600.0
2011-05-02 10:00:00,7.73,7.74,7.69,7.69,154800.0,6.4616,6.4699,6.4281,6.4281,154800.0
2011-05-02 10:10:00,7.69,7.7,7.69,7.7,118000.0,6.4281,6.4365,6.4281,6.4365,118000.0
2011-05-02 10:20:00,7.7,7.73,7.7,7.73,46400.0,6.4365,6.4616,6.4365,6.4616,46400.0
2011-05-02 10:30:00,7.73,7.75,7.73,7.75,37200.0,6.4616,6.4783,6.4616,6.4783,37200.0
2011-05-02 10:40:00,7.75,7.77,7.75,7.77,114800.0,6.4783,6.495,6.4783,6.495,114800.0
2011-05-02 10:50:00,7.77,7.77,7.75,7.76,52400.0,6.495,6.495,6.4783,6.4866,52400.0
2011-05-02 11:00:00,7.77,7.78,7.77,7.78,85600.0,6.495,6.5034,6.495,6.5034,85600.0
2011-05-02 11:10:00,7.78,7.79,7.78,7.78,25200.0,6.5034,6.5117,6.5034,6.5034,25200.0
2011-05-02 11:20:00,7.78,7.78,7.76,7.76,44000.0,6.5034,6.5034,6.4866,6.4866,44000.0
2011-05-02 11:30:00,7.76,7.76,7.75,7.76,71200.0,6.4866,6.4866,6.4783,6.4866,71200.0
2011-05-02 11:40:00,7.76,7.76,7.76,7.76,74400.0,6.4866,6.4866,6.4866,6.4866,74400.0
2011-05-02 11:50:00,7.76,7.77,7.76,7.77,52400.0,6.4866,6.495,6.4866,6.495,52400.0
2011-05-02 12:00:00,7.77,7.79,7.77,7.79,136800.0,6.495,6.5117,6.495,6.5117,136800.0
2011-05-02 12:10:00,7.79,7.79,7.78,7.78,152800.0,6.5117,6.5117,6.5034,6.5034,152800.0
2011-05-02 12:20:00,7.78,7.78,7.76,7.76,70800.0,6.5034,6.5034,6.4866,6.4866,70800.0
2011-05-02 12:30:00,7.76,7.77,7.75,7.77,83600.0,6.4866,6.495,6.4783,6.495,83600.0
2011-05-02 12:40:00,7.77,7.77,7.76,7.76,55600.0,6.495,6.495,6.4866,6.4866,55600.0
2011-05-02 12:50:00,7.76,7.77,7.76,7.76,33600.0,6.4866,6.495,6.4866,6.4866,33600.0
2011-05-02 13:00:00,7.76,7.77,7.76,7.77,24000.0,6.4866,6.495,6.4866,6.495,24000.0
2011-05-02 13:10:00,7.77,7.78,7.76,7.78,63600.0,6.495,6.5034,6.4866,6.5034,63600.0
2011-05-02 13:20:00,7.78,7.79,7.78,7.78,69200.0,6.5034,6.5117,6.5034,6.5034,69200.0
2011-05-02 13:30:00,7.78,7.78,7.76,7.77,28400.0,6.5034,6.5034,6.4866,6.495,28400.0
2011-05-02 13:40:00,7.77,7.77,7.76,7.76,27200.0,6.495,6.495,6.4866,6.4866,27200.0
2011-05-02 13:50:00,7.76,7.77,7.76,7.77,226800.0,6.4866,6.495,6.4866,6.495,226800.0
2011-05-02 14:00:00,7.77,7.79,7.77,7.79,20400.0,6.495,6.5117,6.495,6.5117,20400.0
2011-05-02 14:10:00,7.78,7.79,7.78,7.78,22800.0,6.5034,6.5117,6.5034,6.5034,22800.0
2011-05-02 14:20:00,7.78,7.78,7.76,7.77,56800.0,6.5034,6.5034,6.4866,6.495,56800.0
2011-05-02 14:30:00,7.77,7.78,7.77,7.78,73600.0,6.495,6.5034,6.495,6.5034,73600.0
2011-05-02 14:40:00,7.78,7.78,7.77,7.78,120800.0,6.5034,6.5034,6.495,6.5034,120800.0
2011-05-02 14:50:00,7.78,7.78,7.77,7.77,48400.0,6.5034,6.5034,6.495,6.495,48400.0
2011-05-02 15:00:00,7.77,7.78,7.77,7.78,174000.0,6.495,6.5034,6.495,6.5034,174000.0
2011-05-02 15:10:00,7.78,7.78,7.77,7.77,56400.0,6.5034,6.5034,6.495,6.495,56400.0
2011-05-02 15:20:00,7.77,7.78,7.77,7.77,117200.0,6.495,6.5034,6.495,6.495,117200.0
2011-05-02 15:30:00,7.77,7.77,7.76,7.77,89600.0,6.495,6.495,6.4866,6.495,89600.0
2011-05-02 15:40:00,7.77,7.78,7.77,7.78,140800.0,6.495,6.5034,6.495,6.5034,140800.0
2011-05-02 15:50:00,7.78,7.78,7.77,7.77,238800.0,6.5034,6.5034,6.495,6.495,238800.0
2011-05-03 09:30:00,7.75,7.78,7.72,7.75,105200.0,6.4783,6.5034,6.4532,6.4783,105200.0
2011-05-03 09:40:00,7.75,7.76,7.73,7.75,74400.0,6.4783,6.4866,6.4616,6.4783,74400.0
2011-05-03 09:50:00,7.75,7.8,7.75,7.8,90000.0,6.4783,6.5201,6.4783,6.5201,90000.0
2011-05-03 10:00:00,7.8,7.81,7.77,7.78,103200.0,6.5201,6.5284,6.495,6.5034,103200.0
2011-05-03 10:10:00,7.78,7.8,7.78,7.79,76000.0,6.5034,6.5201,6.5034,6.5117,76000.0
2011-05-03 10:20:00,7.79,7.79,7.77,7.78,32400.0,6.5117,6.5117,6.495,6.5034,32400.0
2011-05-03 10:30:00,7.78,7.78,7.76,7.76,50400.0,6.5034,6.5034,6.4866,6.4866,50400.0
2011-05-03 10:40:00,7.76,7.76,7.75,7.76,40800.0,6.4866,6.4866,6.4783,6.4866,40800.0
2011-05-03 10:50:00,7.76,7.76,7.75,7.76,38400.0,6.4866,6.4866,6.4783,6.4866,38400.0
2011-05-03 11:00:00,7.75,7.76,7.75,7.75,33600.0,6.4783,6.4866,6.4783,6.4783,33600.0
2011-05-03 11:10:00,7.75,7.76,7.75,7.76,20400.0,6.4783,6.4866,6.4783,6.4866,20400.0
2011-05-03 11:20:00,7.76,7.76,7.75,7.75,70400.0,6.4866,6.4866,6.4783,6.4783,70400.0
2011-05-03 11:30:00,7.75,7.75,7.74,7.75,81200.0,6.4783,6.4783,6.4699,6.4783,81200.0
2011-05-03 11:40:00,7.75,7.78,7.75,7.77,149600.0,6.4783,6.5034,6.4783,6.495,149600.0
2011-05-03 11:50:00,7.77,7.77,7.77,7.77,9200.0,6.495,6.495,6.495,6.495,9200.0
2011-05-03 12:00:00,7.77,7.77,7.76,7.77,22800.0,6.495,6.495,6.4866,6.495,22800.0
2011-05-03 12:10:00,7.77,7.77,7.75,7.76,43600.0,6.495,6.495,6.4783,6.4866,43600.0
2011-05-03 12:20:00,7.75,7.76,7.75,7.76,90000.0,6.4783,6.4866,6.4783,6.4866,90000.0
2011-05-03 12:30:00,7.76,7.78,7.76,7.77,61200.0,6.4866,6.5034,6.4866,6.495,61200.0
2011-05-03 12:40:00,7.77,7.77,7.76,7.76,30800.0,6.495,6.495,6.4866,6.4866,30800.0
2011-05-03 12:50:00,7.76,7.76,7.76,7.76,40800.0,6.4866,6.4866,6.4866,6.4866,40800.0
2011-05-03 13:00:00,7.76,7.76,7.75,7.76,58400.0,6.4866,6.4866,6.4783,6.4866,58400.0
2011-05-03 13:10:00,7.76,7.76,7.75,7.75,40000.0,6.4866,6.4866,6.4783,6.4783,40000.0
2011-05-03 13:20:00,7.75,7.76,7.75,7.75,93200.0,6.4783,6.4866,6.4783,6.4783,93200.0
2011-05-03 13:30:00,7.74,7.76,7.74,7.75,33600.0,6.4699,6.4866,6.4699,6.4783,33600.0
2011-05-03 13:40:00,7.76,7.76,7.74,7.75,40400.0,6.4866,6.4866,6.4699,6.4783,40400.0
2011-05-03 13:50:00,7.74,7.74,7.74,7.74,118000.0,6.4699,6.4699,6.4699,6.4699,118000.0
2011-05-03 14:00:00,7.74,7.75,7.74,7.74,96800.0,6.4699,6.4783,6.4699,6.4699,96800.0
2011-05-03 14:10:00,7.74,7.75,7.73,7.75,111200.0,6.4699,6.4783,6.4616,6.4783,111200.0
2011-05-03 14:20:00,7.75,7.76,7.75,7.76,80800.0,6.4783,6.4866,6.4783,6.4866,80800.0
2011-05-03 14:30:00,7.75,7.76,7.74,7.75,85600.0,6.4783,6.4866,6.4699,6.4783,85600.0
2011-05-03 14:40:00,7.75,7.76,7.75,7.75,41200.0,6.4783,6.4866,6.4783,6.4783,41200.0
2011-05-03 14:50:00,7.75,7.75,7.74,7.74,49200.0,6.4783,6.4783,6.4699,6.4699,49200.0
2011-05-03 15:00:00,7.75,7.76,7.75,7.75,77600.0,6.4783,6.4866,6.4783,6.4783,77600.0
2011-05-03 15:10:00,7.75,7.75,7.74,7.74,68800.0,6.4783,6.4783,6.4699,6.4699,68800.0
2011-05-03 15:20:00,7.74,7.76,7.74,7.75,56800.0,6.4699,6.4866,6.4699,6.4783,56800.0
2011-05-03 15:30:00,7.75,7.77,7.75,7.77,112000.0,6.4783,6.495,6.4783,6.495,112000.0
2011-05-03 15:40:00,7.77,7.77,7.76,7.77,90000.0,6.495,6.495,6.4866,6.495,90000.0
2011-05-03 15:50:00,7.77,7.78,7.76,7.76,221600.0,6.495,6.5034,6.4866,6.4866,221600.0
2011-05-04 09:30:00,7.78,7.8,7.75,7.78,113600.0,6.5034,6.5201,6.4783,6.5034,113600.0
2011-05-04 09:40:00,7.78,7.78,7.74,7.76,119600.0,6.5034,6.5034,6.4699,6.4866,119600.0
2011-05-04 09:50:00,7.77,7.77,7.72,7.73,89200.0,6.495,6.495,6.4532,6.4616,89200.0
2011-05-04 10:00:00,7.73,7.73,7.66,7.66,140400.0,6.4616,6.4616,6.403,6.403,140400.0
2011-05-04 10:10:00,7.66,7.72,7.65,7.71,111600.0,6.403,6.4532,6.3947,6.4448,111600.0
2011-05-04 10:20:00,7.72,7.72,7.7,7.71,124400.0,6.4532,6.4532,6.4365,6.4448,124400.0
2011-05-04 10:30:00,7.71,7.72,7.7,7.71,72800.0,6.4448,6.4532,6.4365,6.4448,72800.0
2011-05-04 10:40:00,7.71,7.71,7.69,7.69,122400.0,6.4448,6.4448,6.4281,6.4281,122400.0
2011-05-04 10:50:00,7.69,7.71,7.68,7.71,54800.0,6.4281,6.4448,6.4198,6.4448,54800.0
2011-05-04 11:00:00,7.71,7.72,7.7,7.72,102400.0,6.4448,6.4532,6.4365,6.4532,102400.0
2011-05-04 11:10:00,7.73,7.73,7.72,7.73,107200.0,6.4616,6.4616,6.4532,6.4616,107200.0
2011-05-04 11:20:00,7.73,7.73,7.72,7.73,57600.0,6.4616,6.4616,6.4532,6.4616,57600.0
2011-05-04 11:30:00,7.73,7.74,7.73,7.73,32400.0,6.4616,6.4699,6.4616,6.4616,32400.0
2011-05-04 11:40:00,7.73,7.73,7.72,7.72,44400.0,6.4616,6.4616,6.4532,6.4532,44400.0
2011-05-04 11:50:00,7.72,7.72,7.71,7.72,72400.0,6.4532,6.4532,6.4448,6.4532,72400.0
2011-05-04 12:00:00,7.73,7.74,7.73,7.73,50400.0,6.4616,6.4699,6.4616,6.4616,50400.0
2011-05-04 12:10:00,7.73,7.73,7.73,7.73,39600.0,6.4616,6.4616,6.4616,6.4616,39600.0
2011-05-04 12:20:00,7.73,7.73,7.69,7.69,67600.0,6.4616,6.4616,6.4281,6.4281,67600.0
2011-05-04 12:30:00,7.69,7.7,7.69,7.7,54000.0,6.4281,6.4365,6.4281,6.4365,54000.0
2011-05-04 12:40:00,7.7,7.71,7.69,7.71,61200.0,6.4365,6.4448,6.4281,6.4448,61200.0
2011-05-04 12:50:00,7.71,7.71,7.7,7.71,48000.0,6.4448,6.4448,6.4365,6.4448,48000.0
2011-05-04 13:00:00,7.71,7.74,7.71,7.73,137200.0,6.4448,6.4699,6.4448,6.4616,137200.0
2011-05-04 13:10:00,7.73,7.74,7.73,7.74,134400.0,6.4616,6.4699,6.4616,6.4699,134400.0
2011-05-04 13:20:00,7.74,7.75,7.73,7.74,80000.0,6.4699,6.4783,6.4616,6.4699,80000.0
2011-05-04 13:30:00,7.74,7.75,7.74,7.75,113600.0,6.4699,6.4783,6.4699,6.4783,113600.0
2011-05-04 13:40:00,7.75,7.76,7.75,7.75,76000.0,6.4783,6.4866,6.4783,6.4783,76000.0
2011-05-04 13:50:00,7.75,7.75,7.75,7.75,46000.0,6.4783,6.4783,6.4783,6.4783,46000.0
2011-05-04 14:00:00,7.75,7.76,7.75,7.75,156800.0,6.4783,6.4866,6.4783,6.4783,156800.0
2011-05-04 14:10:00,7.75,7.78,7.75,7.78,150800.0,6.4783,6.5034,6.4783,6.5034,150800.0
2011-05-04 14:20:00,7.78,7.8,7.78,7.79,368800.0,6.5034,6.5201,6.5034,6.5117,368800.0
2011-05-04 14:30:00,7.79,7.79,7.77,7.78,106000.0,6.5117,6.5117,6.495,6.5034,106000.0
2011-05-04 14:40:00,7.78,7.79,7.77,7.77,64800.0,6.5034,6.5117,6.495,6.495,64800.0
2011-05-04 14:50:00,7.77,7.78,7.76,7.76,86800.0,6.495,6.5034,6.4866,6.4866,86800.0
2011-05-04 15:00:00,7.76,7.78,7.75,7.76,140400.0,6.4866,6.5034,6.4783,6.4866,140400.0
2011-05-04 15:10:00,7.76,7.78,7.76,7.77,114000.0,6.4866,6.5034,6.4866,6.495,114000.0
2011-05-04 15:20:00,7.77,7.79,7.77,7.78,136400.0,6.495,6.5117,6.495,6.5034,136400.0
2011-05-04 15:30:00,7.78,7.79,7.77,7.78,125200.0,6.5034,6.5117,6.495,6.5034,125200.0
2011-05-04 15:40:00,7.78,7.8,7.78,7.78,173200.0,6.5034,6.5201,6.5034,6.5034,173200.0
2011-05-04 15:50:00,7.78,7.79,7.76,7.77,265600.0,6.5034,6.5117,6.4866,6.495,265600.0
2011-05-05 09:30:00,7.73,7.74,7.65,7.68,156800.0,6.4616,6.4699,6.3947,6.4198,156800.0
2011-05-05 09:40:00,7.68,7.71,7.68,7.69,89200.0,6.4198,6.4448,6.4198,6.4281,89200.0
2011-05-05 09:50:00,7.69,7.71,7.68,7.71,62400.0,6.4281,6.4448,6.4198,6.4448,62400.0
2011-05-05 10:00:00,7.71,7.72,7.7,7.7,30800.0,6.4448,6.4532,6.4365,6.4365,30800.0
2011-05-05 10:10:00,7.7,7.7,7.67,7.67,110800.0,6.4365,6.4365,6.4114,6.4114,110800.0
2011-05-05 10:20:00,7.67,7.67,7.66,7.66,55200.0,6.4114,6.4114,6.403,6.403,55200.0
2011-05-05 10:30:00,7.66,7.67,7.66,7.67,95600.0,6.403,6.4114,6.403,6.4114,95600.0
2011-05-05 10:40:00,7.67,7.67,7.66,7.66,65600.0,6.4114,6.4114,6.403,6.403,65600.0
2011-05-05 10:50:00,7.66,7.67,7.66,7.67,32000.0,6.403,6.4114,6.403,6.4114,32000.0
2011-05-05 11:00:00,7.66,7.67,7.65,7.65,55600.0,6.403,6.4114,6.3947,6.3947,55600.0
2011-05-05 11:10:00,7.65,7.66,7.64,7.66,42800.0,6.3947,6.403,6.3863,6.403,42800.0
2011-05-05 11:20:00,7.66,7.69,7.66,7.69,80000.0,6.403,6.4281,6.403,6.4281,80000.0
2011-05-05 11:30:00,7.69,7.72,7.69,7.72,89600.0,6.4281,6.4532,6.4281,6.4532,89600.0
2011-05-05 11:40:00,7.72,7.74,7.72,7.73,38400.0,6.4532,6.4699,6.4532,6.4616,38400.0
2011-05-05 11:50:00,7.73,7.75,7.73,7.74,36800.0,6.4616,6.4783,6.4616,6.4699,36800.0
2011-05-05 12:00:00,7.74,7.75,7.74,7.75,55600.0,6.4699,6.4783,6.4699,6.4783,55600.0
2011-05-05 12:10:00,7.75,7.75,7.73,7.74,15600.0,6.4783,6.4783,6.4616,6.4699,15600.0
2011-05-05 12:20:00,7.74,7.74,7.73,7.74,25600.0,6.4699,6.4699,6.4616,6.4699,25600.0
2011-05-05 12:30:00,7.74,7.74,7.72,7.72,21600.0,6.4699,6.4699,6.4532,6.4532,21600.0
2011-05-05 12:40:00,7.72,7.73,7.72,7.72,14800.0,6.4532,6.4616,6.4532,6.4532,14800.0
2011-05-05 12:50:00,7.72,7.72,7.7,7.7,160000.0,6.4532,6.4532,6.4365,6.4365,160000.0
2011-05-05 13:00:00,7.71,7.71,7.7,7.7,100000.0,6.4448,6.4448,6.4365,6.4365,100000.0
2011-05-05 13:10:00,7.7,7.7,7.68,7.69,169600.0,6.4365,6.4365,6.4198,6.4281,169600.0
2011-05-05 13:20:00,7.68,7.69,7.68,7.69,50800.0,6.4198,6.4281,6.4198,6.4281,50800.0
2011-05-05 13:30:00,7.69,7.7,7.68,7.69,134400.0,6.4281,6.4365,6.4198,6.4281,134400.0
2011-05-05 13:40:00,7.69,7.69,7.68,7.69,50000.0,6.4281,6.4281,6.4198,6.4281,50000.0
2011-05-05 13:50:00,7.69,7.69,7.68,7.69,81200.0,6.4281,6.4281,6.4198,6.4281,81200.0
2011-05-05 14:00:00,7.69,7.69,7.68,7.68,70000.0,6.4281,6.4281,6.4198,6.4198,70000.0
2011-05-05 14:10:00,7.68,7.69,7.68,7.69,72800.0,6.4198,6.4281,6.4198,6.4281,72800.0
2011-05-05 14:20:00,7.69,7.69,7.68,7.69,158800.0,6.4281,6.4281,6.4198,6.4281,158800.0
2011-05-05 14:30:00,7.69,7.7,7.69,7.7,254000.0,6.4281,6.4365,6.4281,6.4365,254000.0
2011-05-05 14:40:00,7.7,7.7,7.67,7.68,132000.0,6.4365,6.4365,6.4114,6.4198,132000.0
2011-05-05 14:50:00,7.68,7.68,7.67,7.68,70000.0,6.4198,6.4198,6.4114,6.4198,70000.0
2011-05-05 15:00:00,7.68,7.68,7.66,7.66,96000.0,6.4198,6.4198,6.403,6.403,96000.0
2011-05-05 15:10:00,7.66,7.66,7.6,7.6,437200.0,6.403,6.403,6.3529,6.3529,437200.0
2011-05-05 15:20:00,7.61,7.61,7.57,7.57,242400.0,6.3612,6.3612,6.3278,6.3278,242400.0
2011-05-05 15:30:00,7.57,7.6,7.57,7.6,198000.0,6.3278,6.3529,6.3278,6.3529,198000.0
2011-05-05 15:40:00,7.6,7.61,7.58,7.59,369600.0,6.3529,6.3612,6.3362,6.3445,369600.0
2011-05-05 15:50:00,7.6,7.61,7.59,7.6,558000.0,6.3529,6.3612,6.3445,6.3529,558000.0
2011-05-06 09:30:00,7.71,7.77,7.67,7.74,310800.0,6.4448,6.495,6.4114,6.4699,310800.0
2011-05-06 09:40:00,7.73,7.77,7.72,7.74,258400.0,6.4616,6.495,6.4532,6.4699,258400.0
2011-05-06 09:50:00,7.73,7.75,7.72,7.73,468400.0,6.4616,6.4783,6.4532,6.4616,468400.0
2011-05-06 10:00:00,7.73,7.75,7.72,7.74,98000.0,6.4616,6.4783,6.4532,6.4699,98000.0
2011-05-06 10:10:00,7.74,7.76,7.73,7.73,76400.0,6.4699,6.4866,6.4616,6.4616,76400.0
2011-05-06 10:20:00,7.73,7.76,7.73,7.75,75600.0,6.4616,6.4866,6.4616,6.4783,75600.0
2011-05-06 10:30:00,7.75,7.76,7.73,7.75,194400.0,6.4783,6.4866,6.4616,6.4783,194400.0
2011-05-06 10:40:00,7.75,7.78,7.75,7.78,191600.0,6.4783,6.5034,6.4783,6.5034,191600.0
2011-05-06 10:50:00,7.78,7.78,7.75,7.75,85200.0,6.5034,6.5034,6.4783,6.4783,85200.0
2011-05-06 11:00:00,7.75,7.77,7.75,7.77,106800.0,6.4783,6.495,6.4783,6.495,106800.0
2011-05-06 11:10:00,7.77,7.79,7.76,7.78,216400.0,6.495,6.5117,6.4866,6.5034,216400.0
2011-05-06 11:20:00,7.78,7.78,7.77,7.78,236400.0,6.5034,6.5034,6.495,6.5034,236400.0
2011-05-06 11:30:00,7.78,7.79,7.76,7.76,66400.0,6.5034,6.5117,6.4866,6.4866,66400.0
2011-05-06 11:40:00,7.77,7.78,7.76,7.77,88400.0,6.495,6.5034,6.4866,6.495,88400.0
2011-05-06 11:50:00,7.77,7.78,7.74,7.75,64000.0,6.495,6.5034,6.4699,6.4783,64000.0
2011-05-06 12:00:00,7.75,7.76,7.74,7.74,296800.0,6.4783,6.4866,6.4699,6.4699,296800.0
2011-05-06 12:10:00,7.74,7.75,7.71,7.72,98800.0,6.4699,6.4783,6.4448,6.4532,98800.0
2011-05-06 12:20:00,7.72,7.73,7.71,7.72,96000.0,6.4532,6.4616,6.4448,6.4532,96000.0
2011-05-06 12:30:00,7.72,7.72,7.7,7.71,71200.0,6.4532,6.4532,6.4365,6.4448,71200.0
2011-05-06 12:40:00,7.7,7.71,7.68,7.69,198800.0,6.4365,6.4448,6.4198,6.4281,198800.0
2011-05-06 12:50:00,7.69,7.72,7.69,7.71,283600.0,6.4281,6.4532,6.4281,6.4448,283600.0
2011-05-06 13:00:00,7.72,7.73,7.7,7.73,224400.0,6.4532,6.4616,6.4365,6.4616,224400.0
2011-05-06 13:10:00,7.73,7.74,7.66,7.68,303600.0,6.4616,6.4699,6.403,6.4198,303600.0
2011-05-06 13:20:00,7.68,7.69,7.67,7.67,208800.0,6.4198,6.4281,6.4114,6.4114,208800.0
2011-05-06 13:30:00,7.67,7.69,7.67,7.69,288800.0,6.4114,6.4281,6.4114,6.4281,288800.0
2011-05-06 13:40:00,7.69,7.7,7.68,7.68,260800.0,6.4281,6.4365,6.4198,6.4198,260800.0
2011-05-06 13:50:00,7.69,7.69,7.68,7.69,103600.0,6.4281,6.4281,6.4198,6.4281,103600.0
2011-05-06 14:00:00,7.69,7.7,7.68,7.7,240400.0,6.4281,6.4365,6.4198,6.4365,240400.0
2011-05-06 14:10:00,7.7,7.71,7.69,7.69,328000.0,6.4365,6.4448,6.4281,6.4281,328000.0
2011-05-06 14:20:00,7.69,7.69,7.66,7.67,206400.0,6.4281,6.4281,6.403,6.4114,206400.0
2011-05-06 14:30:00,7.67,7.67,7.65,7.66,142400.0,6.4114,6.4114,6.3947,6.403,142400.0
2011-05-06 14:40:00,7.66,7.67,7.66,7.66,65200.0,6.403,6.4114,6.403,6.403,65200.0
2011-05-06 14:50:00,7.66,7.67,7.65,7.65,82000.0,6.403,6.4114,6.3947,6.3947,82000.0
2011-05-06 15:00:00,7.65,7.67,7.65,7.66,68800.0,6.3947,6.4114,6.3947,6.403,68800.0
2011-05-06 15:10:00,7.66,7.68,7.66,7.68,170000.0,6.403,6.4198,6.403,6.4198,170000.0
2011-05-06 15:20:00,7.68,7.68,7.68,7.68,250800.0,6.4198,6.4198,6.4198,6.4198,250800.0
2011-05-06 15:30:00,7.69,7.7,7.68,7.69,207600.0,6.4281,6.4365,6.4198,6.4281,207600.0
2011-05-06 15:40:00,7.69,7.71,7.69,7.7,331200.0,6.4281,6.4448,6.4281,6.4365,331200.0
2011-05-06 15:50:00,7.7,7.7,7.66,7.67,375200.0,6.4365,6.4365,6.403,6.4114,375200.0
2011-05-09 09:30:00,7.69,7.72,7.67,7.68,74400.0,6.4281,6.4532,6.4114,6.4198,74400.0
2011-05-09 09:40:00,7.68,7.7,7.66,7.7,72000.0,6.4198,6.4365,6.403,6.4365,72000.0
2011-05-09 09:50:00,7.7,7.7,7.68,7.68,74400.0,6.4365,6.4365,6.4198,6.4198,74400.0
2011-05-09 10:00:00,7.68,7.71,7.68,7.71,192400.0,6.4198,6.4448,6.4198,6.4448,192400.0
2011-05-09 10:10:00,7.71,7.74,7.71,7.73,110800.0,6.4448,6.4699,6.4448,6.4616,110800.0
2011-05-09 10:20:00,7.72,7.73,7.7,7.7,83600.0,6.4532,6.4616,6.4365,6.4365,83600.0
2011-05-09 10:30:00,7.7,7.73,7.69,7.73,136400.0,6.4365,6.4616,6.4281,6.4616,136400.0
2011-05-09 10:40:00,7.73,7.75,7.73,7.75,151200.0,6.4616,6.4783,6.4616,6.4783,151200.0
2011-05-09 10:50:00,7.75,7.76,7.74,7.74,221600.0,6.4783,6.4866,6.4699,6.4699,221600.0
2011-05-09 11:00:00,7.74,7.75,7.74,7.74,59600.0,6.4699,6.4783,6.4699,6.4699,59600.0
2011-05-09 11:10:00,7.74,7.74,7.74,7.74,49200.0,6.4699,6.4699,6.4699,6.4699,49200.0
2011-05-09 11:20:00,7.74,7.74,7.73,7.74,105600.0,6.4699,6.4699,6.4616,6.4699,105600.0
2011-05-09 11:30:00,7.74,7.74,7.73,7.74,220800.0,6.4699,6.4699,6.4616,6.4699,220800.0
2011-05-09 11:40:00,7.73,7.74,7.73,7.73,64400.0,6.4616,6.4699,6.4616,6.4616,64400.0
2011-05-09 11:50:00,7.73,7.75,7.73,7.75,56000.0,6.4616,6.4783,6.4616,6.4783,56000.0
2011-05-09 12:00:00,7.75,7.75,7.75,7.75,22000.0,6.4783,6.4783,6.4783,6.4783,22000.0
2011-05-09 12:10:00,7.75,7.78,7.75,7.78,128000.0,6.4783,6.5034,6.4783,6.5034,128000.0
2011-05-09 12:20:00,7.78,7.78,7.77,7.77,54400.0,6.5034,6.5034,6.495,6.495,54400.0
2011-05-09 12:30:00,7.77,7.77,7.77,7.77,22400.0,6.495,6.495,6.495,6.495,22400.0
2011-05-09 12:40:00,7.77,7.77,7.75,7.75,22400.0,6.495,6.495,6.4783,6.4783,22400.0
2011-05-09 12:50:00,7.75,7.75,7.73,7.73,67200.0,6.4783,6.4783,6.4616,6.4616,67200.0
2011-05-09 13:00:00,7.73,7.74,7.73,7.74,27600.0,6.4616,6.4699,6.4616,6.4699,27600.0
2011-05-09 13:10:00,7.74,7.75,7.74,7.75,32000.0,6.4699,6.4783,6.4699,6.4783,32000.0
2011-05-09 13:20:00,7.75,7.75,7.75,7.75,36000.0,6.4783,6.4783,6.4783,6.4783,36000.0
2011-05-09 13:30:00,7.75,7.76,7.74,7.75,60000.0,6.4783,6.4866,6.4699,6.4783,60000.0
2011-05-09 13:40:00,7.75,7.76,7.75,7.76,13200.0,6.4783,6.4866,6.4783,6.4866,13200.0
2011-05-09 13:50:00,7.76,7.76,7.75,7.76,59200.0,6.4866,6.4866,6.4783,6.4866,59200.0
2011-05-09 14:00:00,7.75,7.76,7.75,7.75,32800.0,6.4783,6.4866,6.4783,6.4783,32800.0
2011-05-09 14:10:00,7.76,7.76,7.75,7.75,43600.0,6.4866,6.4866,6.4783,6.4783,43600.0
2011-05-09 14:20:00,7.75,7.75,7.75,7.75,36000.0,6.4783,6.4783,6.4783,6.4783,36000.0
2011-05-09 14:30:00,7.75,7.76,7.75,7.75,38400.0,6.4783,6.4866,6.4783,6.4783,38400.0
2011-05-09 14:40:00,7.76,7.77,7.76,7.76,144400.0,6.4866,6.495,6.4866,6.4866,144400.0
2011-05-09 14:50:00,7.76,7.77,7.76,7.76,58400.0,6.4866,6.495,6.4866,6.4866,58400.0
2011-05-09 15:00:00,7.76,7.76,7.76,7.76,46400.0,6.4866,6.4866,6.4866,6.4866,46400.0
2011-05-09 15:10:00,7.76,7.76,7.76,7.76,68000.0,6.4866,6.4866,6.4866,6.4866,68000.0
2011-05-09 15:20:00,7.76,7.76,7.76,7.76,96000.0,6.4866,6.4866,6.4866,6.4866,96000.0
2011-05-09 15:30:00,7.76,7.77,7.75,7.75,156800.0,6.4866,6.495,6.4783,6.4783,156800.0
2011-05-09 15:40:00,7.75,7.77,7.75,7.76,263600.0,6.4783,6.495,6.4783,6.4866,263600.0
2011-05-09 15:50:00,7.76,7.76,7.75,7.76,268800.0,6.4866,6.4866,6.4783,6.4866,268800.0
2011-05-10 09:30:00,7.81,7.82,7.76,7.82,107200.0,6.5284,6.5368,6.4866,6.5368,107200.0
2011-05-10 09:40:00,7.81,7.87,7.81,7.87,132800.0,6.5284,6.5786,6.5284,6.5786,132800.0
2011-05-10 09:50:00,7.87,7.89,7.87,7.89,240400.0,6.5786,6.5953,6.5786,6.5953,240400.0
2011-05-10 10:00:00,7.89,7.89,7.81,7.81,120800.0,6.5953,6.5953,6.5284,6.5284,120800.0
2011-05-10 10:10:00,7.81,7.87,7.81,7.86,262000.0,6.5284,6.5786,6.5284,6.5702,262000.0
2011-05-10 10:20:00,7.85,7.93,7.85,7.88,330800.0,6.5619,6.6287,6.5619,6.5869,330800.0
2011-05-10 10:30:00,7.88,7.88,7.85,7.86,117600.0,6.5869,6.5869,6.5619,6.5702,117600.0
2011-05-10 10:40:00,7.86,7.89,7.86,7.89,88400.0,6.5702,6.5953,6.5702,6.5953,88400.0
2011-05-10 10:50:00,7.9,7.91,7.89,7.9,151200.0,6.6037,6.612,6.5953,6.6037,151200.0
2011-05-10 11:00:00,7.9,7.94,7.9,7.93,155600.0,6.6037,6.6371,6.6037,6.6287,155600.0
2011-05-10 11:10:00,7.93,7.94,7.93,7.94,227600.0,6.6287,6.6371,6.6287,6.6371,227600.0
2011-05-10 11:20:00,7.94,7.95,7.92,7.92,141600.0,6.6371,6.6455,6.6204,6.6204,141600.0
2011-05-10 11:30:00,7.92,7.95,7.92,7.95,144000.0,6.6204,6.6455,6.6204,6.6455,144000.0
2011-05-10 11:40:00,7.95,7.95,7.94,7.94,116400.0,6.6455,6.6455,6.6371,6.6371,116400.0
2011-05-10 11:50:00,7.94,7.94,7.94,7.94,56800.0,6.6371,6.6371,6.6371,6.6371,56800.0
2011-05-10 12:00:00,7.94,7.94,7.92,7.92,54000.0,6.6371,6.6371,6.6204,6.6204,54000.0
2011-05-10 12:10:00,7.92,7.92,7.9,7.9,60000.0,6.6204,6.6204,6.6037,6.6037,60000.0
2011-05-10 12:20:00,7.9,7.92,7.9,7.92,86000.0,6.6037,6.6204,6.6037,6.6204,86000.0
2011-05-10 12:30:00,7.92,7.92,7.91,7.91,50400.0,6.6204,6.6204,6.612,6.612,50400.0
2011-05-10 12:40:00,7.91,7.91,7.91,7.91,84400.0,6.612,6.612,6.612,6.612,84400.0
2011-05-10 12:50:00,7.91,7.92,7.91,7.91,82400.0,6.612,6.6204,6.612,6.612,82400.0
2011-05-10 13:00:00,7.91,7.92,7.91,7.91,75600.0,6.612,6.6204,6.612,6.612,75600.0
2011-05-10 13:10:00,7.91,7.91,7.91,7.91,57200.0,6.612,6.612,6.612,6.612,57200.0
2011-05-10 13:20:00,7.91,7.91,7.91,7.91,33600.0,6.612,6.612,6.612,6.612,33600.0
2011-05-10 13:30:00,7.91,7.94,7.91,7.93,189600.0,6.612,6.6371,6.612,6.6287,189600.0
2011-05-10 13:40:00,7.93,7.96,7.93,7.95,216400.0,6.6287,6.6538,6.6287,6.6455,216400.0
2011-05-10 13:50:00,7.95,7.95,7.93,7.93,98000.0,6.6455,6.6455,6.6287,6.6287,98000.0
2011-05-10 14:00:00,7.93,7.96,7.93,7.95,204000.0,6.6287,6.6538,6.6287,6.6455,204000.0
2011-05-10 14:10:00,7.95,7.97,7.95,7.96,168800.0,6.6455,6.6622,6.6455,6.6538,168800.0
2011-05-10 14:20:00,7.96,7.97,7.95,7.96,106400.0,6.6538,6.6622,6.6455,6.6538,106400.0
2011-05-10 14:30:00,7.96,7.97,7.95,7.97,124000.0,6.6538,6.6622,6.6455,6.6622,124000.0
2011-05-10 14:40:00,7.97,7.98,7.97,7.97,85600.0,6.6622,6.6705,6.6622,6.6622,85600.0
2011-05-10 14:50:00,7.97,7.98,7.97,7.98,105600.0,6.6622,6.6705,6.6622,6.6705,105600.0
2011-05-10 15:00:00,7.97,7.98,7.97,7.98,219600.0,6.6622,6.6705,6.6622,6.6705,219600.0
2011-05-10 15:10:00,7.98,7.99,7.97,7.99,164000.0,6.6705,6.6789,6.6622,6.6789,164000.0
2011-05-10 15:20:00,7.99,7.99,7.97,7.97,215600.0,6.6789,6.6789,6.6622,6.6622,215600.0
2011-05-10 15:30:00,7.97,7.97,7.96,7.96,147600.0,6.6622,6.6622,6.6538,6.6538,147600.0
2011-05-10 15:40:00,7.96,7.97,7.96,7.96,196400.0,6.6538,6.6622,6.6538,6.6538,196400.0
2011-05-10 15:50:00,7.96,7.96,7.94,7.96,703600.0,6.6538,6.6538,6.6371,6.6538,703600.0
2011-05-11 09:30:00,7.94,7.97,7.93,7.96,164800.0,6.6371,6.6622,6.6287,6.6538,164800.0
2011-05-11 09:40:00,7.96,7.96,7.93,7.96,120400.0,6.6538,6.6538,6.6287,6.6538,120400.0
2011-05-11 09:50:00,7.96,7.99,7.96,7.98,108800.0,6.6538,6.6789,6.6538,6.6705,108800.0
2011-05-11 10:00:00,7.97,7.97,7.93,7.95,102800.0,6.6622,6.6622,6.6287,6.6455,102800.0
2011-05-11 10:10:00,7.95,7.95,7.93,7.95,82800.0,6.6455,6.6455,6.6287,6.6455,82800.0
2011-05-11 10:20:00,7.95,7.95,7.93,7.93,98800.0,6.6455,6.6455,6.6287,6.6287,98800.0
2011-05-11 10:30:00,7.93,7.93,7.91,7.91,74800.0,6.6287,6.6287,6.612,6.612,74800.0
2011-05-11 10:40:00,7.91,7.93,7.91,7.93,49200.0,6.612,6.6287,6.612,6.6287,49200.0
2011-05-11 10:50:00,7.93,7.93,7.92,7.93,47600.0,6.6287,6.6287,6.6204,6.6287,47600.0
2011-05-11 11:00:00,7.93,7.94,7.93,7.94,42000.0,6.6287,6.6371,6.6287,6.6371,42000.0
2011-05-11 11:10:00,7.94,7.94,7.93,7.94,43600.0,6.6371,6.6371,6.6287,6.6371,43600.0
2011-05-11 11:20:00,7.94,7.95,7.94,7.95,61200.0,6.6371,6.6455,6.6371,6.6455,61200.0
2011-05-11 11:30:00,7.95,7.95,7.94,7.95,56400.0,6.6455,6.6455,6.6371,6.6455,56400.0
2011-05-11 11:40:00,7.94,7.95,7.94,7.95,55600.0,6.6371,6.6455,6.6371,6.6455,55600.0
2011-05-11 11:50:00,7.95,7.95,7.93,7.93,73200.0,6.6455,6.6455,6.6287,6.6287,73200.0
2011-05-11 12:00:00,7.93,7.94,7.92,7.93,102400.0,6.6287,6.6371,6.6204,6.6287,102400.0
2011-05-11 12:10:00,7.93,7.93,7.9,7.92,250000.0,6.6287,6.6287,6.6037,6.6204,250000.0
2011-05-11 12:20:00,7.92,7.94,7.91,7.91,146000.0,6.6204,6.6371,6.612,6.612,146000.0
2011-05-11 12:30:00,7.91,7.92,7.9,7.91,56400.0,6.612,6.6204,6.6037,6.612,56400.0
2011-05-11 12:40:00,7.91,7.93,7.91,7.93,149200.0,6.612,6.6287,6.612,6.6287,149200.0
2011-05-11 12:50:00,7.93,7.93,7.92,7.93,55200.0,6.6287,6.6287,6.6204,6.6287,55200.0
2011-05-11 13:00:00,7.93,7.93,7.92,7.92,82800.0,6.6287,6.6287,6.6204,6.6204,82800.0
2011-05-11 13:10:00,7.92,7.92,7.91,7.91,60000.0,6.6204,6.6204,6.612,6.612,60000.0
2011-05-11 13:20:00,7.91,7.91,7.89,7.89,64000.0,6.612,6.612,6.5953,6.5953,64000.0
2011-05-11 13:30:00,7.89,7.9,7.87,7.9,109200.0,6.5953,6.6037,6.5786,6.6037,109200.0
2011-05-11 13:40:00,7.9,7.92,7.9,7.92,91200.0,6.6037,6.6204,6.6037,6.6204,91200.0
2011-05-11 13:50:00,7.92,7.92,7.91,7.92,78800.0,6.6204,6.6204,6.612,6.6204,78800.0
2011-05-11 14:00:00,7.92,7.93,7.92,7.92,91200.0,6.6204,6.6287,6.6204,6.6204,91200.0
2011-05-11 14:10:00,7.92,7.93,7.91,7.92,92800.0,6.6204,6.6287,6.612,6.6204,92800.0
2011-05-11 14:20:00,7.92,7.93,7.91,7.93,162400.0,6.6204,6.6287,6.612,6.6287,162400.0
2011-05-11 14:30:00,7.92,7.95,7.92,7.95,96800.0,6.6204,6.6455,6.6204,6.6455,96800.0
2011-05-11 14:40:00,7.95,7.95,7.93,7.94,92800.0,6.6455,6.6455,6.6287,6.6371,92800.0
2011-05-11 14:50:00,7.94,7.96,7.94,7.95,100000.0,6.6371,6.6538,6.6371,6.6455,100000.0
2011-05-11 15:00:00,7.95,7.95,7.93,7.95,85600.0,6.6455,6.6455,6.6287,6.6455,85600.0
2011-05-11 15:10:00,7.95,7.95,7.93,7.94,209200.0,6.6455,6.6455,6.6287,6.6371,209200.0
2011-05-11 15:20:00,7.94,7.96,7.94,7.96,110400.0,6.6371,6.6538,6.6371,6.6538,110400.0
2011-05-11 15:30:00,7.96,7.96,7.93,7.93,132800.0,6.6538,6.6538,6.6287,6.6287,132800.0
2011-05-11 15:40:00,7.93,7.95,7.93,7.95,205600.0,6.6287,6.6455,6.6287,6.6455,205600.0
2011-05-11 15:50:00,7.95,7.95,7.94,7.94,370800.0,6.6455,6.6455,6.6371,6.6371,370800.0
2011-05-12 09:30:00,7.89,7.91,7.86,7.87,209600.0,6.5953,6.612,6.5702,6.5786,209600.0
2011-05-12 09:40:00,7.87,7.89,7.85,7.89,172000.0,6.5786,6.5953,6.5619,6.5953,172000.0
2011-05-12 09:50:00,7.89,7.91,7.88,7.9,120800.0,6.5953,6.612,6.5869,6.6037,120800.0
2011-05-12 10:00:00,7.9,7.92,7.88,7.92,122400.0,6.6037,6.6204,6.5869,6.6204,122400.0
2011-05-12 10:10:00,7.92,7.96,7.92,7.95,170000.0,6.6204,6.6538,6.6204,6.6455,170000.0
2011-05-12 10:20:00,7.95,7.96,7.93,7.94,79200.0,6.6455,6.6538,6.6287,6.6371,79200.0
2011-05-12 10:30:00,7.94,7.95,7.92,7.92,52400.0,6.6371,6.6455,6.6204,6.6204,52400.0
2011-05-12 10:40:00,7.92,7.92,7.9,7.91,28800.0,6.6204,6.6204,6.6037,6.612,28800.0
2011-05-12 10:50:00,7.91,7.91,7.89,7.9,66000.0,6.612,6.612,6.5953,6.6037,66000.0
2011-05-12 11:00:00,7.89,7.93,7.89,7.92,134000.0,6.5953,6.6287,6.5953,6.6204,134000.0
2011-05-12 11:10:00,7.93,7.94,7.92,7.94,62400.0,6.6287,6.6371,6.6204,6.6371,62400.0
2011-05-12 11:20:00,7.93,7.94,7.93,7.93,42800.0,6.6287,6.6371,6.6287,6.6287,42800.0
2011-05-12 11:30:00,7.93,7.94,7.93,7.93,39200.0,6.6287,6.6371,6.6287,6.6287,39200.0
2011-05-12 11:40:00,7.93,7.94,7.93,7.94,37600.0,6.6287,6.6371,6.6287,6.6371,37600.0
2011-05-12 11:50:00,7.94,7.95,7.93,7.95,21600.0,6.6371,6.6455,6.6287,6.6455,21600.0
2011-05-12 12:00:00,7.95,7.96,7.95,7.96,43200.0,6.6455,6.6538,6.6455,6.6538,43200.0
2011-05-12 12:10:00,7.96,7.97,7.96,7.97,47200.0,6.6538,6.6622,6.6538,6.6622,47200.0
2011-05-12 12:20:00,7.97,7.97,7.97,7.97,30000.0,6.6622,6.6622,6.6622,6.6622,30000.0
2011-05-12 12:30:00,7.97,7.98,7.97,7.98,82000.0,6.6622,6.6705,6.6622,6.6705,82000.0
2011-05-12 12:40:00,7.98,7.98,7.97,7.97,80800.0,6.6705,6.6705,6.6622,6.6622,80800.0
2011-05-12 12:50:00,7.97,7.99,7.96,7.99,84000.0,6.6622,6.6789,6.6538,6.6789,84000.0
2011-05-12 13:00:00,7.99,8.0,7.99,8.0,86400.0,6.6789,6.6873,6.6789,6.6873,86400.0
2011-05-12 13:10:00,8.0,8.01,8.0,8.01,104800.0,6.6873,6.6956,6.6873,6.6956,104800.0
2011-05-12 13:20:00,8.01,8.02,8.01,8.02,110400.0,6.6956,6.704,6.6956,6.704,110400.0
2011-05-12 13:30:00,8.02,8.03,8.02,8.02,91200.0,6.704,6.7123,6.704,6.704,91200.0
2011-05-12 13:40:00,8.02,8.03,8.02,8.03,89600.0,6.704,6.7123,6.704,6.7123,89600.0
2011-05-12 13:50:00,8.03,8.04,8.02,8.02,71200.0,6.7123,6.7207,6.704,6.704,71200.0
2011-05-12 14:00:00,8.02,8.04,8.01,8.03,50000.0,6.704,6.7207,6.6956,6.7123,50000.0
2011-05-12 14:10:00,8.03,8.03,8.02,8.02,31600.0,6.7123,6.7123,6.704,6.704,31600.0
2011-05-12 14:20:00,8.02,8.02,8.01,8.01,68400.0,6.704,6.704,6.6956,6.6956,68400.0
2011-05-12 14:30:00,8.01,8.01,7.99,7.99,120800.0,6.6956,6.6956,6.6789,6.6789,120800.0
2011-05-12 14:40:00,7.99,8.01,7.99,8.01,95600.0,6.6789,6.6956,6.6789,6.6956,95600.0
2011-05-12 14:50:00,8.0,8.03,8.0,8.02,180800.0,6.6873,6.7123,6.6873,6.704,180800.0
2011-05-12 15:00:00,8.02,8.04,8.02,8.04,104400.0,6.704,6.7207,6.704,6.7207,104400.0
2011-05-12 15:10:00,8.03,8.03,8.02,8.03,95200.0,6.7123,6.7123,6.704,6.7123,95200.0
2011-05-12 15:20:00,8.03,8.03,8.01,8.02,84800.0,6.7123,6.7123,6.6956,6.704,84800.0
2011-05-12 15:30:00,8.02,8.03,8.01,8.03,146000.0,6.704,6.7123,6.6956,6.7123,146000.0
2011-05-12 15:40:00,8.03,8.05,8.03,8.04,324400.0,6.7123,6.729,6.7123,6.7207,324400.0
2011-05-12 15:50:00,8.04,8.04,8.01,8.01,376000.0,6.7207,6.7207,6.6956,6.6956,376000.0
2011-05-13 09:30:00,8.03,8.08,8.03,8.07,185600.0,6.7123,6.7541,6.7123,6.7458,185600.0
2011-05-13 09:40:00,8.07,8.07,8.04,8.05,157200.0,6.7458,6.7458,6.7207,6.729,157200.0
2011-05-13 09:50:00,8.05,8.07,8.03,8.06,134000.0,6.729,6.7458,6.7123,6.7374,134000.0
2011-05-13 10:00:00,8.06,8.06,8.0,8.01,126000.0,6.7374,6.7374,6.6873,6.6956,126000.0
2011-05-13 10:10:00,8.01,8.05,8.0,8.04,150000.0,6.6956,6.729,6.6873,6.7207,150000.0
2011-05-13 10:20:00,8.05,8.06,8.04,8.06,117600.0,6.729,6.7374,6.7207,6.7374,117600.0
2011-05-13 10:30:00,8.06,8.08,8.05,8.05,110000.0,6.7374,6.7541,6.729,6.729,110000.0
2011-05-13 10:40:00,8.06,8.06,8.04,8.04,54000.0,6.7374,6.7374,6.7207,6.7207,54000.0
2011-05-13 10:50:00,8.04,8.04,8.04,8.04,67200.0,6.7207,6.7207,6.7207,6.7207,67200.0
2011-05-13 11:00:00,8.04,8.04,8.01,8.01,158000.0,6.7207,6.7207,6.6956,6.6956,158000.0
2011-05-13 11:10:00,8.01,8.02,8.01,8.01,53600.0,6.6956,6.704,6.6956,6.6956,53600.0
2011-05-13 11:20:00,8.0,8.01,7.99,8.01,105600.0,6.6873,6.6956,6.6789,6.6956,105600.0
2011-05-13 11:30:00,8.01,8.02,8.01,8.01,86400.0,6.6956,6.704,6.6956,6.6956,86400.0
2011-05-13 11:40:00,8.02,8.04,8.01,8.03,127200.0,6.704,6.7207,6.6956,6.7123,127200.0
2011-05-13 11:50:00,8.03,8.04,8.03,8.04,190400.0,6.7123,6.7207,6.7123,6.7207,190400.0
2011-05-13 12:00:00,8.04,8.05,8.03,8.03,112400.0,6.7207,6.729,6.7123,6.7123,112400.0
2011-05-13 12:10:00,8.03,8.04,8.0,8.0,97600.0,6.7123,6.7207,6.6873,6.6873,97600.0
2011-05-13 12:20:00,8.0,8.01,8.0,8.01,79200.0,6.6873,6.6956,6.6873,6.6956,79200.0
2011-05-13 12:30:00,8.01,8.03,8.01,8.01,103600.0,6.6956,6.7123,6.6956,6.6956,103600.0
2011-05-13 12:40:00,8.01,8.02,8.01,8.01,86000.0,6.6956,6.704,6.6956,6.6956,86000.0
2011-05-13 12:50:00,8.01,8.04,8.01,8.04,180400.0,6.6956,6.7207,6.6956,6.7207,180400.0
2011-05-13 13:00:00,8.04,8.04,8.02,8.03,141200.0,6.7207,6.7207,6.704,6.7123,141200.0
2011-05-13 13:10:00,8.03,8.04,8.02,8.02,77600.0,6.7123,6.7207,6.704,6.704,77600.0
2011-05-13 13:20:00,8.02,8.03,8.01,8.01,50000.0,6.704,6.7123,6.6956,6.6956,50000.0
2011-05-13 13:30:00,8.01,8.01,8.01,8.01,83200.0,6.6956,6.6956,6.6956,6.6956,83200.0
2011-05-13 13:40:00,8.01,8.02,8.01,8.01,64400.0,6.6956,6.704,6.6956,6.6956,64400.0
2011-05-13 13:50:00,8.01,8.02,8.01,8.02,62000.0,6.6956,6.704,6.6956,6.704,62000.0
2011-05-13 14:00:00,8.02,8.02,8.01,8.01,91600.0,6.704,6.704,6.6956,6.6956,91600.0
2011-05-13 14:10:00,8.01,8.04,8.01,8.04,125600.0,6.6956,6.7207,6.6956,6.7207,125600.0
2011-05-13 14:20:00,8.04,8.04,8.04,8.04,52800.0,6.7207,6.7207,6.7207,6.7207,52800.0
2011-05-13 14:30:00,8.04,8.05,8.04,8.04,93600.0,6.7207,6.729,6.7207,6.7207,93600.0
2011-05-13 14:40:00,8.04,8.05,8.04,8.04,163200.0,6.7207,6.729,6.7207,6.7207,163200.0
2011-05-13 14:50:00,8.04,8.05,8.04,8.04,102400.0,6.7207,6.729,6.7207,6.7207,102400.0
2011-05-13 15:00:00,8.04,8.04,8.03,8.03,172800.0,6.7207,6.7207,6.7123,6.7123,172800.0
2011-05-13 15:10:00,8.03,8.03,8.03,8.03,108400.0,6.7123,6.7123,6.7123,6.7123,108400.0
2011-05-13 15:20:00,8.03,8.03,8.02,8.03,210000.0,6.7123,6.7123,6.704,6.7123,210000.0
2011-05-13 15:30:00,8.03,8.04,8.03,8.04,243200.0,6.7123,6.7207,6.7123,6.7207,243200.0
2011-05-13 15:40:00,8.04,8.04,8.02,8.02,238800.0,6.7207,6.7207,6.704,6.704,238800.0
2011-05-13 15:50:00,8.02,8.03,8.02,8.03,570000.0,6.704,6.7123,6.704,6.7123,570000.0
2011-05-16 09:30:00,8.01,8.01,7.99,8.0,90800.0,6.6956,6.6956,6.6789,6.6873,90800.0
2011-05-16 09:40:00,7.99,8.0,7.98,7.99,103200.0,6.6789,6.6873,6.6705,6.6789,103200.0
2011-05-16 09:50:00,7.98,8.02,7.98,8.02,141200.0,6.6705,6.704,6.6705,6.704,141200.0
2011-05-16 10:00:00,8.02,8.04,8.01,8.02,86800.0,6.704,6.7207,6.6956,6.704,86800.0
2011-05-16 10:10:00,8.02,8.02,8.0,8.02,133200.0,6.704,6.704,6.6873,6.704,133200.0
2011-05-16 10:20:00,8.02,8.03,8.01,8.01,84400.0,6.704,6.7123,6.6956,6.6956,84400.0
2011-05-16 10:30:00,8.01,8.03,8.01,8.01,88000.0,6.6956,6.7123,6.6956,6.6956,88000.0
2011-05-16 10:40:00,8.01,8.01,7.98,7.98,56000.0,6.6956,6.6956,6.6705,6.6705,56000.0
2011-05-16 10:50:00,7.98,8.0,7.98,8.0,91200.0,6.6705,6.6873,6.6705,6.6873,91200.0
2011-05-16 11:00:00,8.0,8.01,7.99,8.0,168400.0,6.6873,6.6956,6.6789,6.6873,168400.0
2011-05-16 11:10:00,8.0,8.01,8.0,8.01,48000.0,6.6873,6.6956,6.6873,6.6956,48000.0
2011-05-16 11:20:00,8.01,8.01,8.0,8.01,32000.0,6.6956,6.6956,6.6873,6.6956,32000.0
2011-05-16 11:30:00,8.01,8.02,8.0,8.02,34000.0,6.6956,6.704,6.6873,6.704,34000.0
2011-05-16 11:40:00,8.02,8.02,8.01,8.01,101600.0,6.704,6.704,6.6956,6.6956,101600.0
2011-05-16 11:50:00,8.01,8.01,8.01,8.01,40000.0,6.6956,6.6956,6.6956,6.6956,40000.0
2011-05-16 12:00:00,8.01,8.01,8.0,8.01,19600.0,6.6956,6.6956,6.6873,6.6956,19600.0
2011-05-16 12:10:00,8.01,8.01,8.0,8.0,41200.0,6.6956,6.6956,6.6873,6.6873,41200.0
2011-05-16 12:20:00,8.01,8.01,8.0,8.0,31600.0,6.6956,6.6956,6.6873,6.6873,31600.0
2011-05-16 12:30:00,8.0,8.01,8.0,8.0,80000.0,6.6873,6.6956,6.6873,6.6873,80000.0
2011-05-16 12:40:00,8.0,8.0,7.98,7.99,31600.0,6.6873,6.6873,6.6705,6.6789,31600.0
2011-05-16 12:50:00,7.98,7.99,7.97,7.98,142400.0,6.6705,6.6789,6.6622,6.6705,142400.0
2011-05-16 13:00:00,7.98,7.98,7.97,7.98,124000.0,6.6705,6.6705,6.6622,6.6705,124000.0
2011-05-16 13:10:00,7.98,7.98,7.97,7.98,40000.0,6.6705,6.6705,6.6622,6.6705,40000.0
2011-05-16 13:20:00,7.98,7.98,7.97,7.98,44800.0,6.6705,6.6705,6.6622,6.6705,44800.0
2011-05-16 13:30:00,7.98,7.99,7.98,7.99,51200.0,6.6705,6.6789,6.6705,6.6789,51200.0
2011-05-16 13:40:00,7.99,7.99,7.99,7.99,38800.0,6.6789,6.6789,6.6789,6.6789,38800.0
2011-05-16 13:50:00,7.99,7.99,7.98,7.98,55600.0,6.6789,6.6789,6.6705,6.6705,55600.0
2011-05-16 14:00:00,7.98,7.99,7.98,7.99,76400.0,6.6705,6.6789,6.6705,6.6789,76400.0
2011-05-16 14:10:00,7.99,7.99,7.98,7.99,53600.0,6.6789,6.6789,6.6705,6.6789,53600.0
2011-05-16 14:20:00,7.99,7.99,7.97,7.97,44400.0,6.6789,6.6789,6.6622,6.6622,44400.0
2011-05-16 14:30:00,7.97,7.99,7.97,7.99,132000.0,6.6622,6.6789,6.6622,6.6789,132000.0
2011-05-16 14:40:00,7.99,8.0,7.97,8.0,166000.0,6.6789,6.6873,6.6622,6.6873,166000.0
2011-05-16 14:50:00,8.0,8.01,7.99,7.99,167600.0,6.6873,6.6956,6.6789,6.6789,167600.0
2011-05-16 15:00:00,7.99,8.01,7.98,8.01,300000.0,6.6789,6.6956,6.6705,6.6956,300000.0
2011-05-16 15:10:00,8.0,8.01,7.98,7.98,72400.0,6.6873,6.6956,6.6705,6.6705,72400.0
2011-05-16 15:20:00,7.98,8.0,7.98,7.99,240800.0,6.6705,6.6873,6.6705,6.6789,240800.0
2011-05-16 15:30:00,7.99,8.0,7.98,7.99,156400.0,6.6789,6.6873,6.6705,6.6789,156400.0
2011-05-16 15:40:00,7.99,7.99,7.96,7.97,190400.0,6.6789,6.6789,6.6538,6.6622,190400.0
2011-05-16 15:50:00,7.96,7.96,7.95,7.95,370400.0,6.6538,6.6538,6.6455,6.6455,370400.0
2011-05-17 09:30:00,7.9,7.93,7.88,7.92,186000.0,6.6037,6.6287,6.5869,6.6204,186000.0
2011-05-17 09:40:00,7.92,7.97,7.9,7.96,152800.0,6.6204,6.6622,6.6037,6.6538,152800.0
2011-05-17 09:50:00,7.95,7.96,7.93,7.93,60800.0,6.6455,6.6538,6.6287,6.6287,60800.0
2011-05-17 10:00:00,7.93,7.93,7.9,7.92,96800.0,6.6287,6.6287,6.6037,6.6204,96800.0
2011-05-17 10:10:00,7.92,7.93,7.9,7.93,64400.0,6.6204,6.6287,6.6037,6.6287,64400.0
2011-05-17 10:20:00,7.93,7.96,7.92,7.95,111600.0,6.6287,6.6538,6.6204,6.6455,111600.0
2011-05-17 10:30:00,7.95,7.95,7.93,7.93,83200.0,6.6455,6.6455,6.6287,6.6287,83200.0
2011-05-17 10:40:00,7.93,7.93,7.9,7.91,43200.0,6.6287,6.6287,6.6037,6.612,43200.0
2011-05-17 10:50:00,7.9,7.93,7.89,7.91,74000.0,6.6037,6.6287,6.5953,6.612,74000.0
2011-05-17 11:00:00,7.91,7.91,7.88,7.88,74000.0,6.612,6.612,6.5869,6.5869,74000.0
2011-05-17 11:10:00,7.88,7.93,7.88,7.93,160400.0,6.5869,6.6287,6.5869,6.6287,160400.0
2011-05-17 11:20:00,7.93,7.94,7.92,7.93,52400.0,6.6287,6.6371,6.6204,6.6287,52400.0
2011-05-17 11:30:00,7.93,7.93,7.91,7.91,83600.0,6.6287,6.6287,6.612,6.612,83600.0
2011-05-17 11:40:00,7.91,7.92,7.91,7.92,44000.0,6.612,6.6204,6.612,6.6204,44000.0
2011-05-17 11:50:00,7.92,7.93,7.92,7.93,40000.0,6.6204,6.6287,6.6204,6.6287,40000.0
2011-05-17 12:00:00,7.93,7.93,7.93,7.93,33600.0,6.6287,6.6287,6.6287,6.6287,33600.0
2011-05-17 12:10:00,7.93,7.94,7.93,7.94,41200.0,6.6287,6.6371,6.6287,6.6371,41200.0
2011-05-17 12:20:00,7.94,7.94,7.93,7.94,44000.0,6.6371,6.6371,6.6287,6.6371,44000.0
2011-05-17 12:30:00,7.94,7.95,7.93,7.93,73600.0,6.6371,6.6455,6.6287,6.6287,73600.0
2011-05-17 12:40:00,7.94,7.95,7.93,7.93,50400.0,6.6371,6.6455,6.6287,6.6287,50400.0
2011-05-17 12:50:00,7.93,7.93,7.92,7.93,59200.0,6.6287,6.6287,6.6204,6.6287,59200.0
2011-05-17 13:00:00,7.93,7.93,7.92,7.93,20800.0,6.6287,6.6287,6.6204,6.6287,20800.0
2011-05-17 13:10:00,7.93,7.94,7.93,7.94,46000.0,6.6287,6.6371,6.6287,6.6371,46000.0
2011-05-17 13:20:00,7.94,7.94,7.93,7.94,46400.0,6.6371,6.6371,6.6287,6.6371,46400.0
2011-05-17 13:30:00,7.94,7.95,7.93,7.93,44800.0,6.6371,6.6455,6.6287,6.6287,44800.0
2011-05-17 13:40:00,7.93,7.94,7.93,7.93,56800.0,6.6287,6.6371,6.6287,6.6287,56800.0
2011-05-17 13:50:00,7.93,7.94,7.93,7.93,54800.0,6.6287,6.6371,6.6287,6.6287,54800.0
2011-05-17 14:00:00,7.93,7.95,7.93,7.94,98800.0,6.6287,6.6455,6.6287,6.6371,98800.0
2011-05-17 14:10:00,7.93,7.93,7.93,7.93,64400.0,6.6287,6.6287,6.6287,6.6287,64400.0
2011-05-17 14:20:00,7.93,7.93,7.92,7.93,52400.0,6.6287,6.6287,6.6204,6.6287,52400.0
2011-05-17 14:30:00,7.93,7.93,7.92,7.92,41200.0,6.6287,6.6287,6.6204,6.6204,41200.0
2011-05-17 14:40:00,7.92,7.93,7.91,7.93,154800.0,6.6204,6.6287,6.612,6.6287,154800.0
2011-05-17 14:50:00,7.93,7.96,7.93,7.95,96800.0,6.6287,6.6538,6.6287,6.6455,96800.0
2011-05-17 15:00:00,7.95,7.95,7.93,7.93,134800.0,6.6455,6.6455,6.6287,6.6287,134800.0
2011-05-17 15:10:00,7.94,7.94,7.92,7.92,77600.0,6.6371,6.6371,6.6204,6.6204,77600.0
2011-05-17 15:20:00,7.93,7.95,7.92,7.95,234400.0,6.6287,6.6455,6.6204,6.6455,234400.0
2011-05-17 15:30:00,7.95,7.96,7.94,7.95,186800.0,6.6455,6.6538,6.6371,6.6455,186800.0
2011-05-17 15:40:00,7.95,7.96,7.94,7.95,226800.0,6.6455,6.6538,6.6371,6.6455,226800.0
2011-05-17 15:50:00,7.95,7.95,7.93,7.94,230400.0,6.6455,6.6455,6.6287,6.6371,230400.0
2011-05-18 09:30:00,7.96,7.96,7.91,7.96,88800.0,6.6538,6.6538,6.612,6.6538,88800.0
2011-05-18 09:40:00,7.96,7.98,7.95,7.98,78400.0,6.6538,6.6705,6.6455,6.6705,78400.0
2011-05-18 09:50:00,7.98,7.98,7.93,7.93,87200.0,6.6705,6.6705,6.6287,6.6287,87200.0
2011-05-18 10:00:00,7.93,7.96,7.93,7.96,43600.0,6.6287,6.6538,6.6287,6.6538,43600.0
2011-05-18 10:10:00,7.96,7.96,7.95,7.95,106800.0,6.6538,6.6538,6.6455,6.6455,106800.0
2011-05-18 10:20:00,7.95,7.97,7.95,7.96,56800.0,6.6455,6.6622,6.6455,6.6538,56800.0
2011-05-18 10:30:00,7.96,7.98,7.96,7.97,52800.0,6.6538,6.6705,6.6538,6.6622,52800.0
2011-05-18 10:40:00,7.97,7.97,7.96,7.96,42400.0,6.6622,6.6622,6.6538,6.6538,42400.0
2011-05-18 10:50:00,7.96,7.96,7.96,7.96,12800.0,6.6538,6.6538,6.6538,6.6538,12800.0
2011-05-18 11:00:00,7.96,7.97,7.95,7.96,22000.0,6.6538,6.6622,6.6455,6.6538,22000.0
2011-05-18 11:10:00,7.96,7.96,7.95,7.95,22800.0,6.6538,6.6538,6.6455,6.6455,22800.0
2011-05-18 11:20:00,7.95,7.95,7.95,7.95,50800.0,6.6455,6.6455,6.6455,6.6455,50800.0
2011-05-18 11:30:00,7.95,7.96,7.95,7.96,15200.0,6.6455,6.6538,6.6455,6.6538,15200.0
2011-05-18 11:40:00,7.95,7.96,7.95,7.96,47600.0,6.6455,6.6538,6.6455,6.6538,47600.0
2011-05-18 11:50:00,7.97,7.97,7.97,7.97,20800.0,6.6622,6.6622,6.6622,6.6622,20800.0
2011-05-18 12:00:00,7.97,7.97,7.96,7.96,34400.0,6.6622,6.6622,6.6538,6.6538,34400.0
2011-05-18 12:10:00,7.96,7.97,7.96,7.97,29200.0,6.6538,6.6622,6.6538,6.6622,29200.0
2011-05-18 12:20:00,7.97,7.98,7.97,7.98,64800.0,6.6622,6.6705,6.6622,6.6705,64800.0
2011-05-18 12:30:00,7.98,7.99,7.97,7.99,110000.0,6.6705,6.6789,6.6622,6.6789,110000.0
2011-05-18 12:40:00,7.99,8.0,7.99,8.0,86800.0,6.6789,6.6873,6.6789,6.6873,86800.0
2011-05-18 12:50:00,7.99,8.0,7.98,7.98,37200.0,6.6789,6.6873,6.6705,6.6705,37200.0
2011-05-18 13:00:00,7.98,7.99,7.97,7.98,109600.0,6.6705,6.6789,6.6622,6.6705,109600.0
2011-05-18 13:10:00,7.98,7.98,7.98,7.98,23600.0,6.6705,6.6705,6.6705,6.6705,23600.0
2011-05-18 13:20:00,7.98,7.98,7.98,7.98,19200.0,6.6705,6.6705,6.6705,6.6705,19200.0
2011-05-18 13:30:00,7.97,7.98,7.97,7.97,32400.0,6.6622,6.6705,6.6622,6.6622,32400.0
2011-05-18 13:40:00,7.97,7.97,7.96,7.96,124800.0,6.6622,6.6622,6.6538,6.6538,124800.0
2011-05-18 13:50:00,7.97,7.97,7.96,7.97,78800.0,6.6622,6.6622,6.6538,6.6622,78800.0
2011-05-18 14:00:00,7.97,7.99,7.96,7.99,174000.0,6.6622,6.6789,6.6538,6.6789,174000.0
2011-05-18 14:10:00,7.99,7.99,7.99,7.99,44800.0,6.6789,6.6789,6.6789,6.6789,44800.0
2011-05-18 14:20:00,7.99,7.99,7.97,7.97,79600.0,6.6789,6.6789,6.6622,6.6622,79600.0
2011-05-18 14:30:00,7.98,7.98,7.97,7.97,112000.0,6.6705,6.6705,6.6622,6.6622,112000.0
2011-05-18 14:40:00,7.97,7.99,7.97,7.98,176000.0,6.6622,6.6789,6.6622,6.6705,176000.0
2011-05-18 14:50:00,7.98,7.98,7.98,7.98,155600.0,6.6705,6.6705,6.6705,6.6705,155600.0
2011-05-18 15:00:00,7.98,7.99,7.97,7.98,167600.0,6.6705,6.6789,6.6622,6.6705,167600.0
2011-05-18 15:10:00,7.98,8.0,7.98,8.0,88400.0,6.6705,6.6873,6.6705,6.6873,88400.0
2011-05-18 15:20:00,7.99,8.0,7.99,8.0,35200.0,6.6789,6.6873,6.6789,6.6873,35200.0
2011-05-18 15:30:00,8.0,8.0,7.98,7.99,79200.0,6.6873,6.6873,6.6705,6.6789,79200.0
2011-05-18 15:40:00,7.99,8.01,7.99,8.01,382000.0,6.6789,6.6956,6.6789,6.6956,382000.0
2011-05-18 15:50:00,8.01,8.01,7.99,7.99,280400.0,6.6956,6.6956,6.6789,6.6789,280400.0
2011-05-19 09:30:00,8.01,8.06,8.01,8.05,122000.0,6.6956,6.7374,6.6956,6.729,122000.0
2011-05-19 09:40:00,8.05,8.09,8.04,8.08,123200.0,6.729,6.7625,6.7207,6.7541,123200.0
2011-05-19 09:50:00,8.08,8.09,8.06,8.06,114400.0,6.7541,6.7625,6.7374,6.7374,114400.0
2011-05-19 10:00:00,8.06,8.08,8.04,8.08,118400.0,6.7374,6.7541,6.7207,6.7541,118400.0
2011-05-19 10:10:00,8.08,8.09,8.06,8.07,206400.0,6.7541,6.7625,6.7374,6.7458,206400.0
2011-05-19 10:20:00,8.08,8.09,8.05,8.05,72800.0,6.7541,6.7625,6.729,6.729,72800.0
2011-05-19 10:30:00,8.05,8.05,8.03,8.05,148400.0,6.729,6.729,6.7123,6.729,148400.0
2011-05-19 10:40:00,8.05,8.06,8.04,8.04,100400.0,6.729,6.7374,6.7207,6.7207,100400.0
2011-05-19 10:50:00,8.04,8.04,8.02,8.02,81600.0,6.7207,6.7207,6.704,6.704,81600.0
2011-05-19 11:00:00,8.02,8.02,8.01,8.02,74000.0,6.704,6.704,6.6956,6.704,74000.0
2011-05-19 11:10:00,8.02,8.02,8.01,8.02,190800.0,6.704,6.704,6.6956,6.704,190800.0
2011-05-19 11:20:00,8.02,8.02,8.01,8.01,33200.0,6.704,6.704,6.6956,6.6956,33200.0
2011-05-19 11:30:00,8.01,8.02,7.99,7.99,32000.0,6.6956,6.704,6.6789,6.6789,32000.0
2011-05-19 11:40:00,7.99,8.0,7.98,8.0,95200.0,6.6789,6.6873,6.6705,6.6873,95200.0
2011-05-19 11:50:00,8.0,8.0,7.99,7.99,50400.0,6.6873,6.6873,6.6789,6.6789,50400.0
2011-05-19 12:00:00,7.99,8.0,7.98,8.0,100000.0,6.6789,6.6873,6.6705,6.6873,100000.0
2011-05-19 12:10:00,8.0,8.0,8.0,8.0,19600.0,6.6873,6.6873,6.6873,6.6873,19600.0
2011-05-19 12:20:00,8.0,8.01,8.0,8.01,64000.0,6.6873,6.6956,6.6873,6.6956,64000.0
2011-05-19 12:30:00,8.01,8.02,8.01,8.02,54800.0,6.6956,6.704,6.6956,6.704,54800.0
2011-05-19 12:40:00,8.02,8.02,8.0,8.01,54000.0,6.704,6.704,6.6873,6.6956,54000.0
2011-05-19 12:50:00,8.01,8.01,8.0,8.0,20400.0,6.6956,6.6956,6.6873,6.6873,20400.0
2011-05-19 13:00:00,8.0,8.01,8.0,8.01,25200.0,6.6873,6.6956,6.6873,6.6956,25200.0
2011-05-19 13:10:00,8.01,8.03,8.01,8.03,41200.0,6.6956,6.7123,6.6956,6.7123,41200.0
2011-05-19 13:20:00,8.02,8.03,8.02,8.03,60800.0,6.704,6.7123,6.704,6.7123,60800.0
2011-05-19 13:30:00,8.03,8.04,8.03,8.03,72400.0,6.7123,6.7207,6.7123,6.7123,72400.0
2011-05-19 13:40:00,8.03,8.03,8.02,8.03,22400.0,6.7123,6.7123,6.704,6.7123,22400.0
2011-05-19 13:50:00,8.03,8.04,8.02,8.03,30000.0,6.7123,6.7207,6.704,6.7123,30000.0
2011-05-19 14:00:00,8.03,8.05,8.03,8.05,170000.0,6.7123,6.729,6.7123,6.729,170000.0
2011-05-19 14:10:00,8.04,8.05,8.04,8.04,167600.0,6.7207,6.729,6.7207,6.7207,167600.0
2011-05-19 14:20:00,8.04,8.04,8.03,8.03,152000.0,6.7207,6.7207,6.7123,6.7123,152000.0
2011-05-19 14:30:00,8.03,8.03,8.03,8.03,94800.0,6.7123,6.7123,6.7123,6.7123,94800.0
2011-05-19 14:40:00,8.03,8.03,8.02,8.03,148000.0,6.7123,6.7123,6.704,6.7123,148000.0
2011-05-19 14:50:00,8.03,8.03,8.01,8.02,79600.0,6.7123,6.7123,6.6956,6.704,79600.0
2011-05-19 15:00:00,8.02,8.03,8.02,8.03,235600.0,6.704,6.7123,6.704,6.7123,235600.0
2011-05-19 15:10:00,8.03,8.03,8.02,8.03,270000.0,6.7123,6.7123,6.704,6.7123,270000.0
2011-05-19 15:20:00,8.03,8.05,8.03,8.05,274800.0,6.7123,6.729,6.7123,6.729,274800.0
2011-05-19 15:30:00,8.05,8.07,8.04,8.06,411600.0,6.729,6.7458,6.7207,6.7374,411600.0
2011-05-19 15:40:00,8.06,8.07,8.04,8.06,532400.0,6.7374,6.7458,6.7207,6.7374,532400.0
2011-05-19 15:50:00,8.06,8.06,8.04,8.05,602400.0,6.7374,6.7374,6.7207,6.729,602400.0
2011-05-20 09:30:00,8.02,8.06,7.99,8.06,225600.0,6.704,6.7374,6.6789,6.7374,225600.0
2011-05-20 09:40:00,8.06,8.06,8.0,8.0,87600.0,6.7374,6.7374,6.6873,6.6873,87600.0
2011-05-20 09:50:00,8.0,8.0,7.98,7.99,84000.0,6.6873,6.6873,6.6705,6.6789,84000.0
2011-05-20 10:00:00,7.98,7.98,7.96,7.98,197200.0,6.6705,6.6705,6.6538,6.6705,197200.0
2011-05-20 10:10:00,7.98,8.0,7.97,7.97,100000.0,6.6705,6.6873,6.6622,6.6622,100000.0
2011-05-20 10:20:00,7.97,7.98,7.97,7.98,31600.0,6.6622,6.6705,6.6622,6.6705,31600.0
2011-05-20 10:30:00,7.97,7.97,7.94,7.95,40400.0,6.6622,6.6622,6.6371,6.6455,40400.0
2011-05-20 10:40:00,7.95,7.97,7.95,7.97,110800.0,6.6455,6.6622,6.6455,6.6622,110800.0
2011-05-20 10:50:00,7.97,7.98,7.96,7.97,55600.0,6.6622,6.6705,6.6538,6.6622,55600.0
2011-05-20 11:00:00,7.97,7.97,7.97,7.97,48800.0,6.6622,6.6622,6.6622,6.6622,48800.0
2011-05-20 11:10:00,7.97,7.99,7.97,7.98,116800.0,6.6622,6.6789,6.6622,6.6705,116800.0
2011-05-20 11:20:00,7.98,7.98,7.98,7.98,54800.0,6.6705,6.6705,6.6705,6.6705,54800.0
2011-05-20 11:30:00,7.98,8.01,7.98,8.0,82800.0,6.6705,6.6956,6.6705,6.6873,82800.0
2011-05-20 11:40:00,8.0,8.0,7.97,7.97,34800.0,6.6873,6.6873,6.6622,6.6622,34800.0
2011-05-20 11:50:00,7.97,7.98,7.95,7.98,74800.0,6.6622,6.6705,6.6455,6.6705,74800.0
2011-05-20 12:00:00,7.98,7.99,7.97,7.97,34000.0,6.6705,6.6789,6.6622,6.6622,34000.0
2011-05-20 12:10:00,7.97,7.99,7.97,7.99,30800.0,6.6622,6.6789,6.6622,6.6789,30800.0
2011-05-20 12:20:00,7.99,8.01,7.99,8.01,53600.0,6.6789,6.6956,6.6789,6.6956,53600.0
2011-05-20 12:30:00,8.01,8.03,8.01,8.03,53600.0,6.6956,6.7123,6.6956,6.7123,53600.0
2011-05-20 12:40:00,8.03,8.05,8.03,8.05,76800.0,6.7123,6.729,6.7123,6.729,76800.0
2011-05-20 12:50:00,8.05,8.06,8.05,8.05,118400.0,6.729,6.7374,6.729,6.729,118400.0
2011-05-20 13:00:00,8.05,8.05,8.04,8.05,51600.0,6.729,6.729,6.7207,6.729,51600.0
2011-05-20 13:10:00,8.05,8.05,8.03,8.03,47600.0,6.729,6.729,6.7123,6.7123,47600.0
2011-05-20 13:20:00,8.03,8.04,8.02,8.02,58400.0,6.7123,6.7207,6.704,6.704,58400.0
2011-05-20 13:30:00,8.02,8.04,8.02,8.04,30000.0,6.704,6.7207,6.704,6.7207,30000.0
2011-05-20 13:40:00,8.04,8.05,8.04,8.05,109200.0,6.7207,6.729,6.7207,6.729,109200.0
2011-05-20 13:50:00,8.05,8.05,8.05,8.05,50400.0,6.729,6.729,6.729,6.729,50400.0
2011-05-20 14:00:00,8.05,8.07,8.05,8.06,160000.0,6.729,6.7458,6.729,6.7374,160000.0
2011-05-20 14:10:00,8.06,8.06,8.05,8.05,47200.0,6.7374,6.7374,6.729,6.729,47200.0
2011-05-20 14:20:00,8.05,8.05,8.04,8.05,36400.0,6.729,6.729,6.7207,6.729,36400.0
2011-05-20 14:30:00,8.05,8.05,8.04,8.05,50000.0,6.729,6.729,6.7207,6.729,50000.0
2011-05-20 14:40:00,8.05,8.07,8.05,8.07,82400.0,6.729,6.7458,6.729,6.7458,82400.0
2011-05-20 14:50:00,8.07,8.07,8.06,8.06,177600.0,6.7458,6.7458,6.7374,6.7374,177600.0
2011-05-20 15:00:00,8.06,8.06,8.05,8.05,130400.0,6.7374,6.7374,6.729,6.729,130400.0
2011-05-20 15:10:00,8.05,8.05,8.03,8.04,86400.0,6.729,6.729,6.7123,6.7207,86400.0
2011-05-20 15:20:00,8.04,8.04,8.03,8.04,135600.0,6.7207,6.7207,6.7123,6.7207,135600.0
2011-05-20 15:30:00,8.04,8.06,8.04,8.06,191600.0,6.7207,6.7374,6.7207,6.7374,191600.0
2011-05-20 15:40:00,8.06,8.06,8.04,8.04,229200.0,6.7374,6.7374,6.7207,6.7207,229200.0
2011-05-20 15:50:00,8.04,8.04,8.01,8.01,404000.0,6.7207,6.7207,6.6956,6.6956,404000.0
2011-05-23 09:30:00,7.9,7.95,7.9,7.95,140800.0,6.6037,6.6455,6.6037,6.6455,140800.0
2011-05-23 09:40:00,7.95,7.95,7.93,7.95,74400.0,6.6455,6.6455,6.6287,6.6455,74400.0
2011-05-23 09:50:00,7.95,7.97,7.93,7.96,100000.0,6.6455,6.6622,6.6287,6.6538,100000.0
2011-05-23 10:00:00,7.96,7.96,7.94,7.95,33200.0,6.6538,6.6538,6.6371,6.6455,33200.0
2011-05-23 10:10:00,7.94,7.95,7.93,7.95,131600.0,6.6371,6.6455,6.6287,6.6455,131600.0
2011-05-23 10:20:00,7.95,7.95,7.94,7.95,81600.0,6.6455,6.6455,6.6371,6.6455,81600.0
2011-05-23 10:30:00,7.95,7.96,7.95,7.96,52000.0,6.6455,6.6538,6.6455,6.6538,52000.0
2011-05-23 10:40:00,7.96,7.96,7.92,7.93,53200.0,6.6538,6.6538,6.6204,6.6287,53200.0
2011-05-23 10:50:00,7.93,7.93,7.92,7.92,48000.0,6.6287,6.6287,6.6204,6.6204,48000.0
2011-05-23 11:00:00,7.92,7.93,7.92,7.92,48000.0,6.6204,6.6287,6.6204,6.6204,48000.0
2011-05-23 11:10:00,7.92,7.93,7.92,7.93,78400.0,6.6204,6.6287,6.6204,6.6287,78400.0
2011-05-23 11:20:00,7.93,7.95,7.93,7.95,67200.0,6.6287,6.6455,6.6287,6.6455,67200.0
2011-05-23 11:30:00,7.96,7.96,7.94,7.95,115600.0,6.6538,6.6538,6.6371,6.6455,115600.0
2011-05-23 11:40:00,7.95,7.95,7.93,7.93,76000.0,6.6455,6.6455,6.6287,6.6287,76000.0
2011-05-23 11:50:00,7.93,7.93,7.92,7.92,43600.0,6.6287,6.6287,6.6204,6.6204,43600.0
2011-05-23 12:00:00,7.92,7.92,7.91,7.91,55200.0,6.6204,6.6204,6.612,6.612,55200.0
2011-05-23 12:10:00,7.91,7.92,7.9,7.92,101600.0,6.612,6.6204,6.6037,6.6204,101600.0
2011-05-23 12:20:00,7.92,7.93,7.92,7.93,40800.0,6.6204,6.6287,6.6204,6.6287,40800.0
2011-05-23 12:30:00,7.93,7.94,7.93,7.94,44400.0,6.6287,6.6371,6.6287,6.6371,44400.0
2011-05-23 12:40:00,7.94,7.94,7.93,7.94,28800.0,6.6371,6.6371,6.6287,6.6371,28800.0
2011-05-23 12:50:00,7.95,7.95,7.95,7.95,28000.0,6.6455,6.6455,6.6455,6.6455,28000.0
2011-05-23 13:00:00,7.95,7.95,7.94,7.94,40800.0,6.6455,6.6455,6.6371,6.6371,40800.0
2011-05-23 13:10:00,7.94,7.94,7.93,7.93,65600.0,6.6371,6.6371,6.6287,6.6287,65600.0
2011-05-23 13:20:00,7.94,7.94,7.93,7.93,58400.0,6.6371,6.6371,6.6287,6.6287,58400.0
2011-05-23 13:30:00,7.93,7.93,7.92,7.93,50800.0,6.6287,6.6287,6.6204,6.6287,50800.0
2011-05-23 13:40:00,7.93,7.93,7.92,7.93,30000.0,6.6287,6.6287,6.6204,6.6287,30000.0
2011-05-23 13:50:00,7.93,7.94,7.92,7.94,79200.0,6.6287,6.6371,6.6204,6.6371,79200.0
2011-05-23 14:00:00,7.94,7.95,7.93,7.95,65200.0,6.6371,6.6455,6.6287,6.6455,65200.0
2011-05-23 14:10:00,7.95,7.96,7.95,7.95,40000.0,6.6455,6.6538,6.6455,6.6455,40000.0
2011-05-23 14:20:00,7.95,7.98,7.95,7.98,112000.0,6.6455,6.6705,6.6455,6.6705,112000.0
2011-05-23 14:30:00,7.98,8.02,7.98,7.99,353200.0,6.6705,6.704,6.6705,6.6789,353200.0
2011-05-23 14:40:00,7.99,7.99,7.97,7.97,82400.0,6.6789,6.6789,6.6622,6.6622,82400.0
2011-05-23 14:50:00,7.97,7.97,7.96,7.96,62800.0,6.6622,6.6622,6.6538,6.6538,62800.0
2011-05-23 15:00:00,7.96,7.97,7.95,7.95,111200.0,6.6538,6.6622,6.6455,6.6455,111200.0
2011-05-23 15:10:00,7.95,7.95,7.93,7.94,125200.0,6.6455,6.6455,6.6287,6.6371,125200.0
2011-05-23 15:20:00,7.94,7.95,7.93,7.94,90800.0,6.6371,6.6455,6.6287,6.6371,90800.0
2011-05-23 15:30:00,7.94,7.94,7.92,7.92,111200.0,6.6371,6.6371,6.6204,6.6204,111200.0
2011-05-23 15:40:00,7.92,7.95,7.92,7.94,272800.0,6.6204,6.6455,6.6204,6.6371,272800.0
2011-05-23 15:50:00,7.94,7.94,7.92,7.92,353200.0,6.6371,6.6371,6.6204,6.6204,353200.0
2011-05-24 09:30:00,7.94,7.95,7.91,7.93,94400.0,6.6371,6.6455,6.612,6.6287,94400.0
2011-05-24 09:40:00,7.93,7.93,7.91,7.92,39200.0,6.6287,6.6287,6.612,6.6204,39200.0
2011-05-24 09:50:00,7.92,7.96,7.92,7.95,53200.0,6.6204,6.6538,6.6204,6.6455,53200.0
2011-05-24 10:00:00,7.95,7.96,7.93,7.94,32400.0,6.6455,6.6538,6.6287,6.6371,32400.0
2011-05-24 10:10:00,7.94,7.96,7.94,7.94,30400.0,6.6371,6.6538,6.6371,6.6371,30400.0
2011-05-24 10:20:00,7.94,7.96,7.94,7.94,70800.0,6.6371,6.6538,6.6371,6.6371,70800.0
2011-05-24 10:30:00,7.93,7.93,7.91,7.91,55200.0,6.6287,6.6287,6.612,6.612,55200.0
2011-05-24 10:40:00,7.91,7.94,7.91,7.94,52400.0,6.612,6.6371,6.612,6.6371,52400.0
2011-05-24 10:50:00,7.94,7.95,7.93,7.93,93600.0,6.6371,6.6455,6.6287,6.6287,93600.0
2011-05-24 11:00:00,7.93,7.94,7.93,7.94,81200.0,6.6287,6.6371,6.6287,6.6371,81200.0
2011-05-24 11:10:00,7.94,7.94,7.93,7.93,71200.0,6.6371,6.6371,6.6287,6.6287,71200.0
2011-05-24 11:20:00,7.93,7.93,7.92,7.92,44800.0,6.6287,6.6287,6.6204,6.6204,44800.0
2011-05-24 11:30:00,7.92,7.93,7.92,7.93,56800.0,6.6204,6.6287,6.6204,6.6287,56800.0
2011-05-24 11:40:00,7.93,7.94,7.92,7.93,137200.0,6.6287,6.6371,6.6204,6.6287,137200.0
2011-05-24 11:50:00,7.93,7.95,7.93,7.95,69600.0,6.6287,6.6455,6.6287,6.6455,69600.0
2011-05-24 12:00:00,7.95,7.95,7.93,7.94,32400.0,6.6455,6.6455,6.6287,6.6371,32400.0
2011-05-24 12:10:00,7.94,7.95,7.94,7.95,26000.0,6.6371,6.6455,6.6371,6.6455,26000.0
2011-05-24 12:20:00,7.95,7.95,7.94,7.95,36800.0,6.6455,6.6455,6.6371,6.6455,36800.0
2011-05-24 12:30:00,7.95,7.95,7.94,7.94,25600.0,6.6455,6.6455,6.6371,6.6371,25600.0
2011-05-24 12:40:00,7.94,7.95,7.94,7.94,36800.0,6.6371,6.6455,6.6371,6.6371,36800.0
2011-05-24 12:50:00,7.94,7.94,7.93,7.93,24000.0,6.6371,6.6371,6.6287,6.6287,24000.0
2011-05-24 13:00:00,7.93,7.94,7.92,7.93,26000.0,6.6287,6.6371,6.6204,6.6287,26000.0
2011-05-24 13:10:00,7.93,7.93,7.92,7.92,38000.0,6.6287,6.6287,6.6204,6.6204,38000.0
2011-05-24 13:20:00,7.92,7.93,7.92,7.93,54800.0,6.6204,6.6287,6.6204,6.6287,54800.0
2011-05-24 13:30:00,7.93,7.93,7.91,7.92,50800.0,6.6287,6.6287,6.612,6.6204,50800.0
2011-05-24 13:40:00,7.92,7.92,7.92,7.92,40800.0,6.6204,6.6204,6.6204,6.6204,40800.0
2011-05-24 13:50:00,7.92,7.93,7.92,7.93,32000.0,6.6204,6.6287,6.6204,6.6287,32000.0
2011-05-24 14:00:00,7.93,7.93,7.92,7.92,34000.0,6.6287,6.6287,6.6204,6.6204,34000.0
2011-05-24 14:10:00,7.92,7.93,7.92,7.92,35200.0,6.6204,6.6287,6.6204,6.6204,35200.0
2011-05-24 14:20:00,7.92,7.93,7.92,7.93,39600.0,6.6204,6.6287,6.6204,6.6287,39600.0
2011-05-24 14:30:00,7.93,7.94,7.93,7.93,73600.0,6.6287,6.6371,6.6287,6.6287,73600.0
2011-05-24 14:40:00,7.93,7.95,7.93,7.95,61200.0,6.6287,6.6455,6.6287,6.6455,61200.0
2011-05-24 14:50:00,7.94,7.96,7.94,7.96,57200.0,6.6371,6.6538,6.6371,6.6538,57200.0
2011-05-24 15:00:00,7.95,7.97,7.95,7.97,93200.0,6.6455,6.6622,6.6455,6.6622,93200.0
2011-05-24 15:10:00,7.97,7.97,7.96,7.96,95200.0,6.6622,6.6622,6.6538,6.6538,95200.0
2011-05-24 15:20:00,7.96,7.97,7.96,7.96,47200.0,6.6538,6.6622,6.6538,6.6538,47200.0
2011-05-24 15:30:00,7.96,7.96,7.94,7.95,50400.0,6.6538,6.6538,6.6371,6.6455,50400.0
2011-05-24 15:40:00,7.94,7.95,7.93,7.93,58000.0,6.6371,6.6455,6.6287,6.6287,58000.0
2011-05-24 15:50:00,7.93,7.93,7.92,7.92,181200.0,6.6287,6.6287,6.6204,6.6204,181200.0
2011-05-25 09:30:00,7.89,7.92,7.86,7.91,159200.0,6.5953,6.6204,6.5702,6.612,159200.0
2011-05-25 09:40:00,7.91,7.91,7.9,7.91,68800.0,6.612,6.612,6.6037,6.612,68800.0
2011-05-25 09:50:00,7.91,7.91,7.89,7.9,79200.0,6.612,6.612,6.5953,6.6037,79200.0
2011-05-25 10:00:00,7.9,7.9,7.88,7.88,112800.0,6.6037,6.6037,6.5869,6.5869,112800.0
2011-05-25 10:10:00,7.88,7.89,7.88,7.89,230800.0,6.5869,6.5953,6.5869,6.5953,230800.0
2011-05-25 10:20:00,7.89,7.91,7.89,7.91,39200.0,6.5953,6.612,6.5953,6.612,39200.0
2011-05-25 10:30:00,7.91,7.94,7.9,7.94,58400.0,6.612,6.6371,6.6037,6.6371,58400.0
2011-05-25 10:40:00,7.94,7.95,7.94,7.94,54800.0,6.6371,6.6455,6.6371,6.6371,54800.0
2011-05-25 10:50:00,7.94,7.95,7.93,7.93,51200.0,6.6371,6.6455,6.6287,6.6287,51200.0
2011-05-25 11:00:00,7.93,7.95,7.93,7.94,55200.0,6.6287,6.6455,6.6287,6.6371,55200.0
2011-05-25 11:10:00,7.94,7.95,7.94,7.95,58800.0,6.6371,6.6455,6.6371,6.6455,58800.0
2011-05-25 11:20:00,7.95,7.96,7.95,7.95,64400.0,6.6455,6.6538,6.6455,6.6455,64400.0
2011-05-25 11:30:00,7.95,7.96,7.94,7.96,36400.0,6.6455,6.6538,6.6371,6.6538,36400.0
2011-05-25 11:40:00,7.96,7.99,7.96,7.98,112800.0,6.6538,6.6789,6.6538,6.6705,112800.0
2011-05-25 11:50:00,7.98,7.99,7.98,7.98,73200.0,6.6705,6.6789,6.6705,6.6705,73200.0
2011-05-25 12:00:00,7.98,7.98,7.96,7.97,67600.0,6.6705,6.6705,6.6538,6.6622,67600.0
2011-05-25 12:10:00,7.97,7.97,7.96,7.96,105200.0,6.6622,6.6622,6.6538,6.6538,105200.0
2011-05-25 12:20:00,7.96,7.98,7.96,7.98,58400.0,6.6538,6.6705,6.6538,6.6705,58400.0
2011-05-25 12:30:00,7.98,7.99,7.98,7.99,40400.0,6.6705,6.6789,6.6705,6.6789,40400.0
2011-05-25 12:40:00,7.99,8.0,7.99,8.0,107600.0,6.6789,6.6873,6.6789,6.6873,107600.0
2011-05-25 12:50:00,8.0,8.02,8.0,8.02,148800.0,6.6873,6.704,6.6873,6.704,148800.0
2011-05-25 13:00:00,8.02,8.02,8.0,8.0,147200.0,6.704,6.704,6.6873,6.6873,147200.0
2011-05-25 13:10:00,8.0,8.01,7.99,8.0,82000.0,6.6873,6.6956,6.6789,6.6873,82000.0
2011-05-25 13:20:00,8.01,8.03,8.0,8.02,267600.0,6.6956,6.7123,6.6873,6.704,267600.0
2011-05-25 13:30:00,8.02,8.02,8.0,8.0,62800.0,6.704,6.704,6.6873,6.6873,62800.0
2011-05-25 13:40:00,8.0,8.02,7.99,8.02,91600.0,6.6873,6.704,6.6789,6.704,91600.0
2011-05-25 13:50:00,8.02,8.02,8.02,8.02,108000.0,6.704,6.704,6.704,6.704,108000.0
2011-05-25 14:00:00,8.02,8.03,8.02,8.02,130000.0,6.704,6.7123,6.704,6.704,130000.0
2011-05-25 14:10:00,8.02,8.02,8.01,8.01,134400.0,6.704,6.704,6.6956,6.6956,134400.0
2011-05-25 14:20:00,8.01,8.01,7.99,8.0,161200.0,6.6956,6.6956,6.6789,6.6873,161200.0
2011-05-25 14:30:00,8.0,8.01,8.0,8.01,150800.0,6.6873,6.6956,6.6873,6.6956,150800.0
2011-05-25 14:40:00,8.01,8.01,8.01,8.01,92400.0,6.6956,6.6956,6.6956,6.6956,92400.0
2011-05-25 14:50:00,8.01,8.01,8.01,8.01,190400.0,6.6956,6.6956,6.6956,6.6956,190400.0
2011-05-25 15:00:00,8.01,8.01,8.0,8.01,211600.0,6.6956,6.6956,6.6873,6.6956,211600.0
2011-05-25 15:10:00,8.01,8.02,8.01,8.01,278000.0,6.6956,6.704,6.6956,6.6956,278000.0
2011-05-25 15:20:00,8.01,8.02,8.0,8.02,227600.0,6.6956,6.704,6.6873,6.704,227600.0
2011-05-25 15:30:00,8.02,8.02,8.01,8.01,173200.0,6.704,6.704,6.6956,6.6956,173200.0
2011-05-25 15:40:00,8.01,8.01,8.0,8.0,336000.0,6.6956,6.6956,6.6873,6.6873,336000.0
2011-05-25 15:50:00,8.0,8.0,7.98,7.98,509200.0,6.6873,6.6873,6.6705,6.6705,509200.0
2011-05-26 09:30:00,7.95,8.0,7.95,7.99,100400.0,6.6455,6.6873,6.6455,6.6789,100400.0
2011-05-26 09:40:00,7.99,7.99,7.98,7.98,91200.0,6.6789,6.6789,6.6705,6.6705,91200.0
2011-05-26 09:50:00,7.98,7.99,7.95,7.95,85600.0,6.6705,6.6789,6.6455,6.6455,85600.0
2011-05-26 10:00:00,7.95,7.96,7.94,7.96,106400.0,6.6455,6.6538,6.6371,6.6538,106400.0
2011-05-26 10:10:00,7.96,7.98,7.96,7.97,146400.0,6.6538,6.6705,6.6538,6.6622,146400.0
2011-05-26 10:20:00,7.97,7.99,7.96,7.97,95200.0,6.6622,6.6789,6.6538,6.6622,95200.0
2011-05-26 10:30:00,7.96,7.96,7.94,7.96,49600.0,6.6538,6.6538,6.6371,6.6538,49600.0
2011-05-26 10:40:00,7.96,7.96,7.94,7.95,42800.0,6.6538,6.6538,6.6371,6.6455,42800.0
2011-05-26 10:50:00,7.94,7.95,7.92,7.95,123200.0,6.6371,6.6455,6.6204,6.6455,123200.0
2011-05-26 11:00:00,7.95,7.96,7.95,7.96,129200.0,6.6455,6.6538,6.6455,6.6538,129200.0
2011-05-26 11:10:00,7.96,7.97,7.96,7.97,33600.0,6.6538,6.6622,6.6538,6.6622,33600.0
2011-05-26 11:20:00,7.97,7.99,7.97,7.99,98800.0,6.6622,6.6789,6.6622,6.6789,98800.0
2011-05-26 11:30:00,7.99,8.0,7.99,8.0,105200.0,6.6789,6.6873,6.6789,6.6873,105200.0
2011-05-26 11:40:00,8.0,8.0,8.0,8.0,56800.0,6.6873,6.6873,6.6873,6.6873,56800.0
2011-05-26 11:50:00,8.0,8.02,8.0,8.01,50000.0,6.6873,6.704,6.6873,6.6956,50000.0
2011-05-26 12:00:00,8.01,8.01,8.0,8.0,22800.0,6.6956,6.6956,6.6873,6.6873,22800.0
2011-05-26 12:10:00,8.0,8.02,8.0,8.0,51200.0,6.6873,6.704,6.6873,6.6873,51200.0
2011-05-26 12:20:00,8.0,8.01,8.0,8.01,50000.0,6.6873,6.6956,6.6873,6.6956,50000.0
2011-05-26 12:30:00,8.01,8.01,8.0,8.01,31200.0,6.6956,6.6956,6.6873,6.6956,31200.0
2011-05-26 12:40:00,8.01,8.03,8.01,8.03,103600.0,6.6956,6.7123,6.6956,6.7123,103600.0
2011-05-26 12:50:00,8.04,8.04,8.03,8.04,48400.0,6.7207,6.7207,6.7123,6.7207,48400.0
2011-05-26 13:00:00,8.04,8.08,8.04,8.07,344800.0,6.7207,6.7541,6.7207,6.7458,344800.0
2011-05-26 13:10:00,8.07,8.08,8.07,8.08,144000.0,6.7458,6.7541,6.7458,6.7541,144000.0
2011-05-26 13:20:00,8.08,8.09,8.08,8.08,71600.0,6.7541,6.7625,6.7541,6.7541,71600.0
2011-05-26 13:30:00,8.08,8.08,8.07,8.07,118800.0,6.7541,6.7541,6.7458,6.7458,118800.0
2011-05-26 13:40:00,8.07,8.08,8.07,8.08,117200.0,6.7458,6.7541,6.7458,6.7541,117200.0
2011-05-26 13:50:00,8.08,8.08,8.07,8.08,278800.0,6.7541,6.7541,6.7458,6.7541,278800.0
2011-05-26 14:00:00,8.08,8.09,8.08,8.08,66400.0,6.7541,6.7625,6.7541,6.7541,66400.0
2011-05-26 14:10:00,8.08,8.1,8.08,8.08,333600.0,6.7541,6.7708,6.7541,6.7541,333600.0
2011-05-26 14:20:00,8.08,8.09,8.08,8.09,179200.0,6.7541,6.7625,6.7541,6.7625,179200.0
2011-05-26 14:30:00,8.09,8.09,8.08,8.09,266400.0,6.7625,6.7625,6.7541,6.7625,266400.0
2011-05-26 14:40:00,8.09,8.09,8.08,8.09,212800.0,6.7625,6.7625,6.7541,6.7625,212800.0
2011-05-26 14:50:00,8.09,8.09,8.09,8.09,41200.0,6.7625,6.7625,6.7625,6.7625,41200.0
2011-05-26 15:00:00,8.09,8.09,8.08,8.08,46400.0,6.7625,6.7625,6.7541,6.7541,46400.0
2011-05-26 15:10:00,8.08,8.08,8.08,8.08,215600.0,6.7541,6.7541,6.7541,6.7541,215600.0
2011-05-26 15:20:00,8.08,8.1,8.08,8.1,345600.0,6.7541,6.7708,6.7541,6.7708,345600.0
2011-05-26 15:30:00,8.09,8.1,8.08,8.09,334000.0,6.7625,6.7708,6.7541,6.7625,334000.0
2011-05-26 15:40:00,8.09,8.09,8.07,8.07,207600.0,6.7625,6.7625,6.7458,6.7458,207600.0
2011-05-26 15:50:00,8.07,8.08,8.05,8.05,849600.0,6.7458,6.7541,6.729,6.729,849600.0
2011-05-27 09:30:00,8.07,8.11,8.06,8.09,138800.0,6.7458,6.7792,6.7374,6.7625,138800.0
2011-05-27 09:40:00,8.09,8.12,8.09,8.11,73200.0,6.7625,6.7876,6.7625,6.7792,73200.0
2011-05-27 09:50:00,8.11,8.11,8.1,8.11,97600.0,6.7792,6.7792,6.7708,6.7792,97600.0
2011-05-27 10:00:00,8.11,8.11,8.09,8.09,126000.0,6.7792,6.7792,6.7625,6.7625,126000.0
2011-05-27 10:10:00,8.09,8.09,8.08,8.09,55200.0,6.7625,6.7625,6.7541,6.7625,55200.0
2011-05-27 10:20:00,8.09,8.11,8.09,8.11,115200.0,6.7625,6.7792,6.7625,6.7792,115200.0
2011-05-27 10:30:00,8.11,8.11,8.11,8.11,27200.0,6.7792,6.7792,6.7792,6.7792,27200.0
2011-05-27 10:40:00,8.11,8.13,8.11,8.12,54000.0,6.7792,6.7959,6.7792,6.7876,54000.0
2011-05-27 10:50:00,8.12,8.13,8.11,8.13,68400.0,6.7876,6.7959,6.7792,6.7959,68400.0
2011-05-27 11:00:00,8.13,8.15,8.12,8.15,183600.0,6.7959,6.8126,6.7876,6.8126,183600.0
2011-05-27 11:10:00,8.15,8.16,8.15,8.15,155200.0,6.8126,6.821,6.8126,6.8126,155200.0
2011-05-27 11:20:00,8.15,8.15,8.13,8.13,57200.0,6.8126,6.8126,6.7959,6.7959,57200.0
2011-05-27 11:30:00,8.13,8.13,8.11,8.11,30800.0,6.7959,6.7959,6.7792,6.7792,30800.0
2011-05-27 11:40:00,8.11,8.12,8.11,8.12,183200.0,6.7792,6.7876,6.7792,6.7876,183200.0
2011-05-27 11:50:00,8.12,8.13,8.12,8.13,75200.0,6.7876,6.7959,6.7876,6.7959,75200.0
2011-05-27 12:00:00,8.13,8.13,8.09,8.09,58000.0,6.7959,6.7959,6.7625,6.7625,58000.0
2011-05-27 12:10:00,8.09,8.1,8.09,8.1,42000.0,6.7625,6.7708,6.7625,6.7708,42000.0
2011-05-27 12:20:00,8.1,8.11,8.1,8.11,196400.0,6.7708,6.7792,6.7708,6.7792,196400.0
2011-05-27 12:30:00,8.11,8.11,8.11,8.11,77600.0,6.7792,6.7792,6.7792,6.7792,77600.0
2011-05-27 12:40:00,8.12,8.12,8.11,8.11,62400.0,6.7876,6.7876,6.7792,6.7792,62400.0
2011-05-27 12:50:00,8.11,8.11,8.1,8.11,81200.0,6.7792,6.7792,6.7708,6.7792,81200.0
2011-05-27 13:00:00,8.11,8.11,8.11,8.11,3600.0,6.7792,6.7792,6.7792,6.7792,3600.0
2011-05-27 13:10:00,8.11,8.12,8.11,8.11,227200.0,6.7792,6.7876,6.7792,6.7792,227200.0
2011-05-27 13:20:00,8.11,8.13,8.11,8.13,437200.0,6.7792,6.7959,6.7792,6.7959,437200.0
2011-05-27 13:30:00,8.12,8.13,8.12,8.12,133200.0,6.7876,6.7959,6.7876,6.7876,133200.0
2011-05-27 13:40:00,8.12,8.12,8.12,8.12,27600.0,6.7876,6.7876,6.7876,6.7876,27600.0
2011-05-27 13:50:00,8.12,8.12,8.11,8.11,34000.0,6.7876,6.7876,6.7792,6.7792,34000.0
2011-05-27 14:00:00,8.11,8.12,8.11,8.11,126800.0,6.7792,6.7876,6.7792,6.7792,126800.0
2011-05-27 14:10:00,8.11,8.11,8.11,8.11,129200.0,6.7792,6.7792,6.7792,6.7792,129200.0
2011-05-27 14:20:00,8.11,8.13,8.11,8.13,90000.0,6.7792,6.7959,6.7792,6.7959,90000.0
2011-05-27 14:30:00,8.13,8.13,8.12,8.12,46800.0,6.7959,6.7959,6.7876,6.7876,46800.0
2011-05-27 14:40:00,8.12,8.12,8.12,8.12,157600.0,6.7876,6.7876,6.7876,6.7876,157600.0
2011-05-27 14:50:00,8.12,8.12,8.11,8.12,68400.0,6.7876,6.7876,6.7792,6.7876,68400.0
2011-05-27 15:00:00,8.12,8.12,8.11,8.11,60000.0,6.7876,6.7876,6.7792,6.7792,60000.0
2011-05-27 15:10:00,8.12,8.12,8.1,8.11,61200.0,6.7876,6.7876,6.7708,6.7792,61200.0
2011-05-27 15:20:00,8.11,8.12,8.11,8.11,90800.0,6.7792,6.7876,6.7792,6.7792,90800.0
2011-05-27 15:30:00,8.12,8.12,8.11,8.11,105600.0,6.7876,6.7876,6.7792,6.7792,105600.0
2011-05-27 15:40:00,8.11,8.12,8.1,8.12,69600.0,6.7792,6.7876,6.7708,6.7876,69600.0
2011-05-27 15:50:00,8.11,8.12,8.1,8.1,226400.0,6.7792,6.7876,6.7708,6.7708,226400.0
2011-05-31 09:30:00,8.17,8.2,8.17,8.19,85600.0,6.8294,6.8544,6.8294,6.8461,85600.0
2011-05-31 09:40:00,8.19,8.19,8.14,8.15,111200.0,6.8461,6.8461,6.8043,6.8126,111200.0
2011-05-31 09:50:00,8.15,8.17,8.14,8.14,71200.0,6.8126,6.8294,6.8043,6.8043,71200.0
2011-05-31 10:00:00,8.14,8.14,8.13,8.13,143600.0,6.8043,6.8043,6.7959,6.7959,143600.0
2011-05-31 10:10:00,8.13,8.13,8.11,8.11,96400.0,6.7959,6.7959,6.7792,6.7792,96400.0
2011-05-31 10:20:00,8.11,8.12,8.1,8.12,97200.0,6.7792,6.7876,6.7708,6.7876,97200.0
2011-05-31 10:30:00,8.12,8.12,8.11,8.12,49200.0,6.7876,6.7876,6.7792,6.7876,49200.0
2011-05-31 10:40:00,8.12,8.13,8.12,8.13,48000.0,6.7876,6.7959,6.7876,6.7959,48000.0
2011-05-31 10:50:00,8.13,8.13,8.12,8.12,40000.0,6.7959,6.7959,6.7876,6.7876,40000.0
2011-05-31 11:00:00,8.12,8.15,8.12,8.14,62000.0,6.7876,6.8126,6.7876,6.8043,62000.0
2011-05-31 11:10:00,8.14,8.15,8.13,8.15,29600.0,6.8043,6.8126,6.7959,6.8126,29600.0
2011-05-31 11:20:00,8.15,8.16,8.15,8.16,69200.0,6.8126,6.821,6.8126,6.821,69200.0
2011-05-31 11:30:00,8.16,8.17,8.16,8.16,46800.0,6.821,6.8294,6.821,6.821,46800.0
2011-05-31 11:40:00,8.16,8.16,8.15,8.15,48800.0,6.821,6.821,6.8126,6.8126,48800.0
2011-05-31 11:50:00,8.15,8.15,8.14,8.14,37600.0,6.8126,6.8126,6.8043,6.8043,37600.0
2011-05-31 12:00:00,8.14,8.17,8.14,8.17,121200.0,6.8043,6.8294,6.8043,6.8294,121200.0
2011-05-31 12:10:00,8.17,8.17,8.17,8.17,38400.0,6.8294,6.8294,6.8294,6.8294,38400.0
2011-05-31 12:20:00,8.17,8.18,8.17,8.18,44000.0,6.8294,6.8377,6.8294,6.8377,44000.0
2011-05-31 12:30:00,8.18,8.18,8.15,8.17,47200.0,6.8377,6.8377,6.8126,6.8294,47200.0
2011-05-31 12:40:00,8.17,8.17,8.16,8.17,48800.0,6.8294,6.8294,6.821,6.8294,48800.0
2011-05-31 12:50:00,8.17,8.18,8.16,8.17,24800.0,6.8294,6.8377,6.821,6.8294,24800.0
2011-05-31 13:00:00,8.17,8.17,8.17,8.17,24800.0,6.8294,6.8294,6.8294,6.8294,24800.0
2011-05-31 13:10:00,8.17,8.17,8.17,8.17,13600.0,6.8294,6.8294,6.8294,6.8294,13600.0
2011-05-31 13:20:00,8.17,8.18,8.17,8.17,61200.0,6.8294,6.8377,6.8294,6.8294,61200.0
2011-05-31 13:30:00,8.17,8.18,8.17,8.18,35600.0,6.8294,6.8377,6.8294,6.8377,35600.0
2011-05-31 13:40:00,8.17,8.18,8.17,8.18,28400.0,6.8294,6.8377,6.8294,6.8377,28400.0
2011-05-31 13:50:00,8.18,8.19,8.18,8.19,34800.0,6.8377,6.8461,6.8377,6.8461,34800.0
2011-05-31 14:00:00,8.19,8.19,8.18,8.19,62800.0,6.8461,6.8461,6.8377,6.8461,62800.0
2011-05-31 14:10:00,8.19,8.2,8.18,8.18,96800.0,6.8461,6.8544,6.8377,6.8377,96800.0
2011-05-31 14:20:00,8.18,8.18,8.17,8.18,50400.0,6.8377,6.8377,6.8294,6.8377,50400.0
2011-05-31 14:30:00,8.18,8.19,8.18,8.19,91200.0,6.8377,6.8461,6.8377,6.8461,91200.0
2011-05-31 14:40:00,8.19,8.19,8.18,8.19,78400.0,6.8461,6.8461,6.8377,6.8461,78400.0
2011-05-31 14:50:00,8.19,8.2,8.19,8.19,134800.0,6.8461,6.8544,6.8461,6.8461,134800.0
2011-05-31 15:00:00,8.19,8.2,8.18,8.18,109200.0,6.8461,6.8544,6.8377,6.8377,109200.0
2011-05-31 15:10:00,8.19,8.2,8.19,8.2,136400.0,6.8461,6.8544,6.8461,6.8544,136400.0
2011-05-31 15:20:00,8.2,8.2,8.19,8.19,77200.0,6.8544,6.8544,6.8461,6.8461,77200.0
2011-05-31 15:30:00,8.19,8.21,8.19,8.21,274000.0,6.8461,6.8628,6.8461,6.8628,274000.0
2011-05-31 15:40:00,8.2,8.22,8.2,8.21,193600.0,6.8544,6.8712,6.8544,6.8628,193600.0
2011-05-31 15:50:00,8.21,8.22,8.21,8.22,340000.0,6.8628,6.8712,6.8628,6.8712,340000.0
2011-06-01 09:30:00,8.17,8.21,8.12,8.16,699200.0,6.8294,6.8628,6.7876,6.821,699200.0
2011-06-01 09:40:00,8.16,8.16,8.13,8.14,202000.0,6.821,6.821,6.7959,6.8043,202000.0
2011-06-01 09:50:00,8.13,8.14,8.12,8.13,108400.0,6.7959,6.8043,6.7876,6.7959,108400.0
2011-06-01 10:00:00,8.12,8.13,8.09,8.09,369200.0,6.7876,6.7959,6.7625,6.7625,369200.0
2011-06-01 10:10:00,8.09,8.1,8.07,8.1,130800.0,6.7625,6.7708,6.7458,6.7708,130800.0
2011-06-01 10:20:00,8.1,8.12,8.1,8.1,117200.0,6.7708,6.7876,6.7708,6.7708,117200.0
2011-06-01 10:30:00,8.1,8.1,8.09,8.09,95200.0,6.7708,6.7708,6.7625,6.7625,95200.0
2011-06-01 10:40:00,8.09,8.1,8.08,8.08,90800.0,6.7625,6.7708,6.7541,6.7541,90800.0
2011-06-01 10:50:00,8.08,8.09,8.07,8.09,74800.0,6.7541,6.7625,6.7458,6.7625,74800.0
2011-06-01 11:00:00,8.09,8.12,8.09,8.12,88400.0,6.7625,6.7876,6.7625,6.7876,88400.0
2011-06-01 11:10:00,8.12,8.12,8.09,8.09,46800.0,6.7876,6.7876,6.7625,6.7625,46800.0
2011-06-01 11:20:00,8.09,8.11,8.09,8.11,49600.0,6.7625,6.7792,6.7625,6.7792,49600.0
2011-06-01 11:30:00,8.11,8.12,8.11,8.12,84800.0,6.7792,6.7876,6.7792,6.7876,84800.0
2011-06-01 11:40:00,8.11,8.12,8.1,8.1,125200.0,6.7792,6.7876,6.7708,6.7708,125200.0
2011-06-01 11:50:00,8.1,8.1,8.08,8.08,152000.0,6.7708,6.7708,6.7541,6.7541,152000.0
2011-06-01 12:00:00,8.08,8.08,8.05,8.05,244800.0,6.7541,6.7541,6.729,6.729,244800.0
2011-06-01 12:10:00,8.04,8.05,8.03,8.04,79600.0,6.7207,6.729,6.7123,6.7207,79600.0
2011-06-01 12:20:00,8.03,8.06,8.03,8.06,82800.0,6.7123,6.7374,6.7123,6.7374,82800.0
2011-06-01 12:30:00,8.06,8.07,8.06,8.07,68800.0,6.7374,6.7458,6.7374,6.7458,68800.0
2011-06-01 12:40:00,8.06,8.07,8.05,8.05,54800.0,6.7374,6.7458,6.729,6.729,54800.0
2011-06-01 12:50:00,8.05,8.06,8.04,8.04,44400.0,6.729,6.7374,6.7207,6.7207,44400.0
2011-06-01 13:00:00,8.05,8.06,8.05,8.05,49600.0,6.729,6.7374,6.729,6.729,49600.0
2011-06-01 13:10:00,8.05,8.05,8.03,8.05,69600.0,6.729,6.729,6.7123,6.729,69600.0
2011-06-01 13:20:00,8.05,8.05,8.02,8.03,100400.0,6.729,6.729,6.704,6.7123,100400.0
2011-06-01 13:30:00,8.03,8.05,8.03,8.05,78000.0,6.7123,6.729,6.7123,6.729,78000.0
2011-06-01 13:40:00,8.05,8.06,8.05,8.05,77600.0,6.729,6.7374,6.729,6.729,77600.0
2011-06-01 13:50:00,8.05,8.05,8.04,8.05,60400.0,6.729,6.729,6.7207,6.729,60400.0
2011-06-01 14:00:00,8.05,8.06,8.05,8.05,95600.0,6.729,6.7374,6.729,6.729,95600.0
2011-06-01 14:10:00,8.05,8.06,8.04,8.05,99600.0,6.729,6.7374,6.7207,6.729,99600.0
2011-06-01 14:20:00,8.05,8.06,8.03,8.03,85600.0,6.729,6.7374,6.7123,6.7123,85600.0
2011-06-01 14:30:00,8.03,8.04,8.02,8.04,180000.0,6.7123,6.7207,6.704,6.7207,180000.0
2011-06-01 14:40:00,8.04,8.04,8.02,8.03,142400.0,6.7207,6.7207,6.704,6.7123,142400.0
2011-06-01 14:50:00,8.03,8.03,8.03,8.03,84000.0,6.7123,6.7123,6.7123,6.7123,84000.0
2011-06-01 15:00:00,8.03,8.03,8.02,8.02,184400.0,6.7123,6.7123,6.704,6.704,184400.0
2011-06-01 15:10:00,8.02,8.03,8.01,8.02,190800.0,6.704,6.7123,6.6956,6.704,190800.0
2011-06-01 15:20:00,8.02,8.02,8.0,8.0,197200.0,6.704,6.704,6.6873,6.6873,197200.0
2011-06-01 15:30:00,8.0,8.01,7.99,8.0,286000.0,6.6873,6.6956,6.6789,6.6873,286000.0
2011-06-01 15:40:00,8.0,8.0,7.97,7.98,703600.0,6.6873,6.6873,6.6622,6.6705,703600.0
2011-06-01 15:50:00,7.98,7.98,7.96,7.96,924400.0,6.6705,6.6705,6.6538,6.6538,924400.0
2011-06-02 09:30:00,7.99,8.04,7.94,8.01,230400.0,6.6789,6.7207,6.6371,6.6956,230400.0
2011-06-02 09:40:00,8.01,8.01,7.96,7.96,105200.0,6.6956,6.6956,6.6538,6.6538,105200.0
2011-06-02 09:50:00,7.96,8.01,7.96,7.99,100400.0,6.6538,6.6956,6.6538,6.6789,100400.0
2011-06-02 10:00:00,7.99,8.0,7.97,8.0,128400.0,6.6789,6.6873,6.6622,6.6873,128400.0
2011-06-02 10:10:00,8.0,8.01,7.99,8.0,124000.0,6.6873,6.6956,6.6789,6.6873,124000.0
2011-06-02 10:20:00,8.0,8.0,7.99,8.0,79600.0,6.6873,6.6873,6.6789,6.6873,79600.0
2011-06-02 10:30:00,8.0,8.01,7.98,7.99,48800.0,6.6873,6.6956,6.6705,6.6789,48800.0
2011-06-02 10:40:00,7.99,8.0,7.98,7.99,83200.0,6.6789,6.6873,6.6705,6.6789,83200.0
2011-06-02 10:50:00,7.99,8.0,7.98,7.99,69200.0,6.6789,6.6873,6.6705,6.6789,69200.0
2011-06-02 11:00:00,7.99,8.0,7.98,7.98,53600.0,6.6789,6.6873,6.6705,6.6705,53600.0
2011-06-02 11:10:00,7.98,7.98,7.98,7.98,48400.0,6.6705,6.6705,6.6705,6.6705,48400.0
2011-06-02 11:20:00,7.99,7.99,7.96,7.96,54000.0,6.6789,6.6789,6.6538,6.6538,54000.0
2011-06-02 11:30:00,7.96,7.96,7.94,7.95,110800.0,6.6538,6.6538,6.6371,6.6455,110800.0
2011-06-02 11:40:00,7.95,7.96,7.93,7.93,121600.0,6.6455,6.6538,6.6287,6.6287,121600.0
2011-06-02 11:50:00,7.93,7.95,7.93,7.94,44000.0,6.6287,6.6455,6.6287,6.6371,44000.0
2011-06-02 12:00:00,7.95,7.95,7.93,7.93,35600.0,6.6455,6.6455,6.6287,6.6287,35600.0
2011-06-02 12:10:00,7.93,7.96,7.93,7.96,57600.0,6.6287,6.6538,6.6287,6.6538,57600.0
2011-06-02 12:20:00,7.96,7.97,7.96,7.96,80000.0,6.6538,6.6622,6.6538,6.6538,80000.0
2011-06-02 12:30:00,7.96,7.97,7.95,7.95,83200.0,6.6538,6.6622,6.6455,6.6455,83200.0
2011-06-02 12:40:00,7.95,7.98,7.95,7.97,64000.0,6.6455,6.6705,6.6455,6.6622,64000.0
2011-06-02 12:50:00,7.97,7.99,7.97,7.98,37200.0,6.6622,6.6789,6.6622,6.6705,37200.0
2011-06-02 13:00:00,7.98,8.0,7.98,7.98,38400.0,6.6705,6.6873,6.6705,6.6705,38400.0
2011-06-02 13:10:00,7.98,7.98,7.97,7.98,33600.0,6.6705,6.6705,6.6622,6.6705,33600.0
2011-06-02 13:20:00,7.98,7.99,7.98,7.99,42800.0,6.6705,6.6789,6.6705,6.6789,42800.0
2011-06-02 13:30:00,7.99,7.99,7.96,7.96,68400.0,6.6789,6.6789,6.6538,6.6538,68400.0
2011-06-02 13:40:00,7.97,7.98,7.96,7.96,36800.0,6.6622,6.6705,6.6538,6.6538,36800.0
2011-06-02 13:50:00,7.96,7.98,7.96,7.98,51200.0,6.6538,6.6705,6.6538,6.6705,51200.0
2011-06-02 14:00:00,7.98,7.99,7.97,7.99,109200.0,6.6705,6.6789,6.6622,6.6789,109200.0
2011-06-02 14:10:00,7.99,8.0,7.97,7.98,206000.0,6.6789,6.6873,6.6622,6.6705,206000.0
2011-06-02 14:20:00,7.98,7.98,7.98,7.98,114000.0,6.6705,6.6705,6.6705,6.6705,114000.0
2011-06-02 14:30:00,7.98,8.0,7.98,8.0,127600.0,6.6705,6.6873,6.6705,6.6873,127600.0
2011-06-02 14:40:00,8.0,8.02,8.0,8.01,107600.0,6.6873,6.704,6.6873,6.6956,107600.0
2011-06-02 14:50:00,8.01,8.04,8.01,8.04,226000.0,6.6956,6.7207,6.6956,6.7207,226000.0
2011-06-02 15:00:00,8.04,8.04,8.01,8.01,150000.0,6.7207,6.7207,6.6956,6.6956,150000.0
2011-06-02 15:10:00,8.01,8.03,8.01,8.02,198800.0,6.6956,6.7123,6.6956,6.704,198800.0
2011-06-02 15:20:00,8.02,8.04,8.02,8.02,235200.0,6.704,6.7207,6.704,6.704,235200.0
2011-06-02 15:30:00,8.02,8.02,7.99,8.0,279600.0,6.704,6.704,6.6789,6.6873,279600.0
2011-06-02 15:40:00,7.99,8.0,7.99,8.0,248000.0,6.6789,6.6873,6.6789,6.6873,248000.0
2011-06-02 15:50:00,8.0,8.0,7.98,8.0,478000.0,6.6873,6.6873,6.6705,6.6873,478000.0
2011-06-03 09:30:00,7.92,7.92,7.83,7.87,618400.0,6.6204,6.6204,6.5451,6.5786,618400.0
2011-06-03 09:40:00,7.88,7.88,7.83,7.83,298400.0,6.5869,6.5869,6.5451,6.5451,298400.0
2011-06-03 09:50:00,7.84,7.85,7.83,7.84,81600.0,6.5535,6.5619,6.5451,6.5535,81600.0
2011-06-03 10:00:00,7.84,7.88,7.84,7.86,601600.0,6.5535,6.5869,6.5535,6.5702,601600.0
2011-06-03 10:10:00,7.87,7.88,7.86,7.87,165200.0,6.5786,6.5869,6.5702,6.5786,165200.0
2011-06-03 10:20:00,7.86,7.88,7.86,7.87,183600.0,6.5702,6.5869,6.5702,6.5786,183600.0
2011-06-03 10:30:00,7.87,7.9,7.87,7.9,98000.0,6.5786,6.6037,6.5786,6.6037,98000.0
2011-06-03 10:40:00,7.9,7.91,7.9,7.91,77200.0,6.6037,6.612,6.6037,6.612,77200.0
2011-06-03 10:50:00,7.91,7.92,7.91,7.92,108400.0,6.612,6.6204,6.612,6.6204,108400.0
2011-06-03 11:00:00,7.92,7.94,7.92,7.94,246400.0,6.6204,6.6371,6.6204,6.6371,246400.0
2011-06-03 11:10:00,7.93,7.94,7.91,7.91,100000.0,6.6287,6.6371,6.612,6.612,100000.0
2011-06-03 11:20:00,7.91,7.92,7.9,7.9,64800.0,6.612,6.6204,6.6037,6.6037,64800.0
2011-06-03 11:30:00,7.9,7.91,7.88,7.89,131200.0,6.6037,6.612,6.5869,6.5953,131200.0
2011-06-03 11:40:00,7.89,7.89,7.89,7.89,138800.0,6.5953,6.5953,6.5953,6.5953,138800.0
2011-06-03 11:50:00,7.89,7.89,7.89,7.89,57200.0,6.5953,6.5953,6.5953,6.5953,57200.0
2011-06-03 12:00:00,7.89,7.92,7.89,7.92,114400.0,6.5953,6.6204,6.5953,6.6204,114400.0
2011-06-03 12:10:00,7.92,7.95,7.92,7.95,152800.0,6.6204,6.6455,6.6204,6.6455,152800.0
2011-06-03 12:20:00,7.95,7.95,7.93,7.93,39600.0,6.6455,6.6455,6.6287,6.6287,39600.0
2011-06-03 12:30:00,7.93,7.95,7.93,7.95,64000.0,6.6287,6.6455,6.6287,6.6455,64000.0
2011-06-03 12:40:00,7.95,7.97,7.95,7.96,114800.0,6.6455,6.6622,6.6455,6.6538,114800.0
2011-06-03 12:50:00,7.96,7.97,7.93,7.93,40800.0,6.6538,6.6622,6.6287,6.6287,40800.0
2011-06-03 13:00:00,7.93,7.94,7.93,7.93,32800.0,6.6287,6.6371,6.6287,6.6287,32800.0
2011-06-03 13:10:00,7.93,7.93,7.93,7.93,40800.0,6.6287,6.6287,6.6287,6.6287,40800.0
2011-06-03 13:20:00,7.93,7.94,7.93,7.94,131600.0,6.6287,6.6371,6.6287,6.6371,131600.0
2011-06-03 13:30:00,7.93,7.94,7.93,7.93,42800.0,6.6287,6.6371,6.6287,6.6287,42800.0
2011-06-03 13:40:00,7.93,7.93,7.92,7.92,143600.0,6.6287,6.6287,6.6204,6.6204,143600.0
2011-06-03 13:50:00,7.91,7.92,7.9,7.9,88400.0,6.612,6.6204,6.6037,6.6037,88400.0
2011-06-03 14:00:00,7.9,7.9,7.89,7.89,57600.0,6.6037,6.6037,6.5953,6.5953,57600.0
2011-06-03 14:10:00,7.89,7.92,7.88,7.92,90000.0,6.5953,6.6204,6.5869,6.6204,90000.0
2011-06-03 14:20:00,7.92,7.92,7.91,7.91,61200.0,6.6204,6.6204,6.612,6.612,61200.0
2011-06-03 14:30:00,7.91,7.92,7.91,7.91,230400.0,6.612,6.6204,6.612,6.612,230400.0
2011-06-03 14:40:00,7.91,7.93,7.91,7.92,111200.0,6.612,6.6287,6.612,6.6204,111200.0
2011-06-03 14:50:00,7.92,7.93,7.9,7.9,80800.0,6.6204,6.6287,6.6037,6.6037,80800.0
2011-06-03 15:00:00,7.91,7.91,7.89,7.9,157200.0,6.612,6.612,6.5953,6.6037,157200.0
2011-06-03 15:10:00,7.9,7.91,7.89,7.89,115200.0,6.6037,6.612,6.5953,6.5953,115200.0
2011-06-03 15:20:00,7.89,7.91,7.89,7.9,114800.0,6.5953,6.612,6.5953,6.6037,114800.0
2011-06-03 15:30:00,7.91,7.92,7.9,7.92,190000.0,6.612,6.6204,6.6037,6.6204,190000.0
2011-06-03 15:40:00,7.92,7.93,7.9,7.9,380800.0,6.6204,6.6287,6.6037,6.6037,380800.0
2011-06-03 15:50:00,7.9,7.9,7.88,7.9,620400.0,6.6037,6.6037,6.5869,6.6037,620400.0
2011-06-06 09:30:00,7.89,7.93,7.87,7.92,121600.0,6.5953,6.6287,6.5786,6.6204,121600.0
2011-06-06 09:40:00,7.92,7.93,7.91,7.92,108400.0,6.6204,6.6287,6.612,6.6204,108400.0
2011-06-06 09:50:00,7.92,7.95,7.91,7.95,86400.0,6.6204,6.6455,6.612,6.6455,86400.0
2011-06-06 10:00:00,7.94,7.94,7.91,7.92,113600.0,6.6371,6.6371,6.612,6.6204,113600.0
2011-06-06 10:10:00,7.92,7.93,7.91,7.91,101600.0,6.6204,6.6287,6.612,6.612,101600.0
2011-06-06 10:20:00,7.91,7.93,7.91,7.91,104000.0,6.612,6.6287,6.612,6.612,104000.0
2011-06-06 10:30:00,7.91,7.92,7.9,7.9,75200.0,6.612,6.6204,6.6037,6.6037,75200.0
2011-06-06 10:40:00,7.9,7.92,7.9,7.91,66000.0,6.6037,6.6204,6.6037,6.612,66000.0
2011-06-06 10:50:00,7.91,7.92,7.91,7.92,73600.0,6.612,6.6204,6.612,6.6204,73600.0
2011-06-06 11:00:00,7.91,7.93,7.91,7.92,45600.0,6.612,6.6287,6.612,6.6204,45600.0
2011-06-06 11:10:00,7.92,7.93,7.92,7.93,55200.0,6.6204,6.6287,6.6204,6.6287,55200.0
2011-06-06 11:20:00,7.93,7.94,7.92,7.93,138800.0,6.6287,6.6371,6.6204,6.6287,138800.0
2011-06-06 11:30:00,7.93,7.93,7.91,7.92,263200.0,6.6287,6.6287,6.612,6.6204,263200.0
2011-06-06 11:40:00,7.91,7.92,7.91,7.91,91200.0,6.612,6.6204,6.612,6.612,91200.0
2011-06-06 11:50:00,7.91,7.91,7.9,7.9,32400.0,6.612,6.612,6.6037,6.6037,32400.0
2011-06-06 12:00:00,7.9,7.9,7.89,7.9,50800.0,6.6037,6.6037,6.5953,6.6037,50800.0
2011-06-06 12:10:00,7.9,7.92,7.9,7.91,113600.0,6.6037,6.6204,6.6037,6.612,113600.0
2011-06-06 12:20:00,7.91,7.92,7.91,7.91,40800.0,6.612,6.6204,6.612,6.612,40800.0
2011-06-06 12:30:00,7.91,7.92,7.91,7.91,46000.0,6.612,6.6204,6.612,6.612,46000.0
2011-06-06 12:40:00,7.91,7.92,7.9,7.9,62800.0,6.612,6.6204,6.6037,6.6037,62800.0
2011-06-06 12:50:00,7.9,7.92,7.9,7.92,110800.0,6.6037,6.6204,6.6037,6.6204,110800.0
2011-06-06 13:00:00,7.92,7.92,7.91,7.92,101200.0,6.6204,6.6204,6.612,6.6204,101200.0
2011-06-06 13:10:00,7.92,7.93,7.92,7.92,36400.0,6.6204,6.6287,6.6204,6.6204,36400.0
2011-06-06 13:20:00,7.92,7.92,7.91,7.91,28000.0,6.6204,6.6204,6.612,6.612,28000.0
2011-06-06 13:30:00,7.91,7.91,7.9,7.9,43600.0,6.612,6.612,6.6037,6.6037,43600.0
2011-06-06 13:40:00,7.9,7.92,7.89,7.91,234800.0,6.6037,6.6204,6.5953,6.612,234800.0
2011-06-06 13:50:00,7.91,7.92,7.91,7.92,58000.0,6.612,6.6204,6.612,6.6204,58000.0
2011-06-06 14:00:00,7.92,7.92,7.89,7.92,45600.0,6.6204,6.6204,6.5953,6.6204,45600.0
2011-06-06 14:10:00,7.91,7.92,7.91,7.92,45200.0,6.612,6.6204,6.612,6.6204,45200.0
2011-06-06 14:20:00,7.92,7.92,7.91,7.91,42000.0,6.6204,6.6204,6.612,6.612,42000.0
2011-06-06 14:30:00,7.91,7.92,7.9,7.9,59200.0,6.612,6.6204,6.6037,6.6037,59200.0
2011-06-06 14:40:00,7.91,7.92,7.9,7.9,64800.0,6.612,6.6204,6.6037,6.6037,64800.0
2011-06-06 14:50:00,7.91,7.91,7.89,7.89,53600.0,6.612,6.612,6.5953,6.5953,53600.0
2011-06-06 15:00:00,7.89,7.91,7.89,7.9,200800.0,6.5953,6.612,6.5953,6.6037,200800.0
2011-06-06 15:10:00,7.89,7.9,7.88,7.89,138400.0,6.5953,6.6037,6.5869,6.5953,138400.0
2011-06-06 15:20:00,7.89,7.89,7.86,7.88,94800.0,6.5953,6.5953,6.5702,6.5869,94800.0
2011-06-06 15:30:00,7.88,7.92,7.88,7.91,350400.0,6.5869,6.6204,6.5869,6.612,350400.0
2011-06-06 15:40:00,7.91,7.92,7.89,7.9,396800.0,6.612,6.6204,6.5953,6.6037,396800.0
2011-06-06 15:50:00,7.9,7.9,7.88,7.88,319600.0,6.6037,6.6037,6.5869,6.5869,319600.0
2011-06-07 09:30:00,7.93,7.95,7.89,7.94,114000.0,6.6287,6.6455,6.5953,6.6371,114000.0
2011-06-07 09:40:00,7.94,7.96,7.93,7.96,64400.0,6.6371,6.6538,6.6287,6.6538,64400.0
2011-06-07 09:50:00,7.96,7.96,7.94,7.96,77600.0,6.6538,6.6538,6.6371,6.6538,77600.0
2011-06-07 10:00:00,7.96,7.96,7.94,7.94,54400.0,6.6538,6.6538,6.6371,6.6371,54400.0
2011-06-07 10:10:00,7.94,7.95,7.93,7.93,174800.0,6.6371,6.6455,6.6287,6.6287,174800.0
2011-06-07 10:20:00,7.93,7.94,7.92,7.93,50400.0,6.6287,6.6371,6.6204,6.6287,50400.0
2011-06-07 10:30:00,7.93,7.93,7.92,7.93,48000.0,6.6287,6.6287,6.6204,6.6287,48000.0
2011-06-07 10:40:00,7.93,7.93,7.93,7.93,54400.0,6.6287,6.6287,6.6287,6.6287,54400.0
2011-06-07 10:50:00,7.93,7.93,7.93,7.93,67200.0,6.6287,6.6287,6.6287,6.6287,67200.0
2011-06-07 11:00:00,7.93,7.94,7.93,7.94,102800.0,6.6287,6.6371,6.6287,6.6371,102800.0
2011-06-07 11:10:00,7.94,7.94,7.93,7.94,25200.0,6.6371,6.6371,6.6287,6.6371,25200.0
2011-06-07 11:20:00,7.94,7.94,7.93,7.94,52800.0,6.6371,6.6371,6.6287,6.6371,52800.0
2011-06-07 11:30:00,7.94,7.94,7.93,7.94,91200.0,6.6371,6.6371,6.6287,6.6371,91200.0
2011-06-07 11:40:00,7.93,7.94,7.93,7.93,49200.0,6.6287,6.6371,6.6287,6.6287,49200.0
2011-06-07 11:50:00,7.93,7.94,7.92,7.94,121200.0,6.6287,6.6371,6.6204,6.6371,121200.0
2011-06-07 12:00:00,7.94,7.94,7.93,7.93,70800.0,6.6371,6.6371,6.6287,6.6287,70800.0
2011-06-07 12:10:00,7.93,7.93,7.92,7.92,61600.0,6.6287,6.6287,6.6204,6.6204,61600.0
2011-06-07 12:20:00,7.92,7.93,7.92,7.93,18800.0,6.6204,6.6287,6.6204,6.6287,18800.0
2011-06-07 12:30:00,7.93,7.93,7.93,7.93,23200.0,6.6287,6.6287,6.6287,6.6287,23200.0
2011-06-07 12:40:00,7.93,7.93,7.92,7.93,42800.0,6.6287,6.6287,6.6204,6.6287,42800.0
2011-06-07 12:50:00,7.93,7.94,7.93,7.93,66800.0,6.6287,6.6371,6.6287,6.6287,66800.0
2011-06-07 13:00:00,7.93,7.94,7.93,7.94,57600.0,6.6287,6.6371,6.6287,6.6371,57600.0
2011-06-07 13:10:00,7.94,7.95,7.93,7.94,128800.0,6.6371,6.6455,6.6287,6.6371,128800.0
2011-06-07 13:20:00,7.94,7.94,7.92,7.92,53600.0,6.6371,6.6371,6.6204,6.6204,53600.0
2011-06-07 13:30:00,7.93,7.93,7.92,7.93,62000.0,6.6287,6.6287,6.6204,6.6287,62000.0
2011-06-07 13:40:00,7.93,7.93,7.92,7.92,14000.0,6.6287,6.6287,6.6204,6.6204,14000.0
2011-06-07 13:50:00,7.93,7.93,7.92,7.92,56400.0,6.6287,6.6287,6.6204,6.6204,56400.0
2011-06-07 14:00:00,7.93,7.94,7.93,7.94,100000.0,6.6287,6.6371,6.6287,6.6371,100000.0
2011-06-07 14:10:00,7.94,7.95,7.94,7.95,24400.0,6.6371,6.6455,6.6371,6.6455,24400.0
2011-06-07 14:20:00,7.95,7.95,7.94,7.94,29200.0,6.6455,6.6455,6.6371,6.6371,29200.0
2011-06-07 14:30:00,7.94,7.94,7.94,7.94,62000.0,6.6371,6.6371,6.6371,6.6371,62000.0
2011-06-07 14:40:00,7.94,7.95,7.94,7.94,56000.0,6.6371,6.6455,6.6371,6.6371,56000.0
2011-06-07 14:50:00,7.94,7.95,7.93,7.94,79200.0,6.6371,6.6455,6.6287,6.6371,79200.0
2011-06-07 15:00:00,7.94,7.96,7.94,7.95,320000.0,6.6371,6.6538,6.6371,6.6455,320000.0
2011-06-07 15:10:00,7.95,7.97,7.95,7.97,178400.0,6.6455,6.6622,6.6455,6.6622,178400.0
2011-06-07 15:20:00,7.97,7.97,7.96,7.96,213600.0,6.6622,6.6622,6.6538,6.6538,213600.0
2011-06-07 15:30:00,7.96,7.98,7.96,7.97,272400.0,6.6538,6.6705,6.6538,6.6622,272400.0
2011-06-07 15:40:00,7.97,7.98,7.95,7.96,445600.0,6.6622,6.6705,6.6455,6.6538,445600.0
2011-06-07 15:50:00,7.95,7.96,7.93,7.93,342800.0,6.6455,6.6538,6.6287,6.6287,342800.0
2011-06-08 09:30:00,7.92,7.93,7.9,7.92,92000.0,6.6204,6.6287,6.6037,6.6204,92000.0
2011-06-08 09:40:00,7.92,7.93,7.9,7.91,68000.0,6.6204,6.6287,6.6037,6.612,68000.0
2011-06-08 09:50:00,7.91,7.93,7.91,7.93,207200.0,6.612,6.6287,6.612,6.6287,207200.0
2011-06-08 10:00:00,7.93,7.94,7.92,7.93,77200.0,6.6287,6.6371,6.6204,6.6287,77200.0
2011-06-08 10:10:00,7.93,7.94,7.93,7.93,62000.0,6.6287,6.6371,6.6287,6.6287,62000.0
2011-06-08 10:20:00,7.92,7.93,7.92,7.93,102800.0,6.6204,6.6287,6.6204,6.6287,102800.0
2011-06-08 10:30:00,7.93,7.95,7.93,7.94,104800.0,6.6287,6.6455,6.6287,6.6371,104800.0
2011-06-08 10:40:00,7.94,7.95,7.94,7.95,64000.0,6.6371,6.6455,6.6371,6.6455,64000.0
2011-06-08 10:50:00,7.95,7.95,7.91,7.91,74400.0,6.6455,6.6455,6.612,6.612,74400.0
2011-06-08 11:00:00,7.91,7.93,7.91,7.93,77200.0,6.612,6.6287,6.612,6.6287,77200.0
2011-06-08 11:10:00,7.92,7.92,7.91,7.91,133200.0,6.6204,6.6204,6.612,6.612,133200.0
2011-06-08 11:20:00,7.91,7.92,7.91,7.92,105600.0,6.612,6.6204,6.612,6.6204,105600.0
2011-06-08 11:30:00,7.92,7.92,7.91,7.92,78400.0,6.6204,6.6204,6.612,6.6204,78400.0
2011-06-08 11:40:00,7.92,7.93,7.91,7.92,92800.0,6.6204,6.6287,6.612,6.6204,92800.0
2011-06-08 11:50:00,7.92,7.94,7.92,7.94,55200.0,6.6204,6.6371,6.6204,6.6371,55200.0
2011-06-08 12:00:00,7.94,7.94,7.93,7.93,44400.0,6.6371,6.6371,6.6287,6.6287,44400.0
2011-06-08 12:10:00,7.93,7.93,7.92,7.92,72000.0,6.6287,6.6287,6.6204,6.6204,72000.0
2011-06-08 12:20:00,7.92,7.92,7.9,7.91,79600.0,6.6204,6.6204,6.6037,6.612,79600.0
2011-06-08 12:30:00,7.91,7.91,7.89,7.9,170400.0,6.612,6.612,6.5953,6.6037,170400.0
2011-06-08 12:40:00,7.9,7.9,7.88,7.88,138000.0,6.6037,6.6037,6.5869,6.5869,138000.0
2011-06-08 12:50:00,7.89,7.89,7.88,7.89,91600.0,6.5953,6.5953,6.5869,6.5953,91600.0
2011-06-08 13:00:00,7.89,7.91,7.89,7.89,97600.0,6.5953,6.612,6.5953,6.5953,97600.0
2011-06-08 13:10:00,7.89,7.89,7.88,7.89,86400.0,6.5953,6.5953,6.5869,6.5953,86400.0
2011-06-08 13:20:00,7.89,7.9,7.88,7.9,58800.0,6.5953,6.6037,6.5869,6.6037,58800.0
2011-06-08 13:30:00,7.9,7.9,7.88,7.88,90800.0,6.6037,6.6037,6.5869,6.5869,90800.0
2011-06-08 13:40:00,7.87,7.88,7.86,7.86,151200.0,6.5786,6.5869,6.5702,6.5702,151200.0
2011-06-08 13:50:00,7.86,7.87,7.86,7.86,102400.0,6.5702,6.5786,6.5702,6.5702,102400.0
2011-06-08 14:00:00,7.86,7.88,7.86,7.87,95200.0,6.5702,6.5869,6.5702,6.5786,95200.0
2011-06-08 14:10:00,7.87,7.88,7.86,7.87,140000.0,6.5786,6.5869,6.5702,6.5786,140000.0
2011-06-08 14:20:00,7.87,7.87,7.86,7.87,101200.0,6.5786,6.5786,6.5702,6.5786,101200.0
2011-06-08 14:30:00,7.87,7.9,7.87,7.89,135200.0,6.5786,6.6037,6.5786,6.5953,135200.0
2011-06-08 14:40:00,7.89,7.9,7.89,7.89,108400.0,6.5953,6.6037,6.5953,6.5953,108400.0
2011-06-08 14:50:00,7.9,7.9,7.89,7.89,91600.0,6.6037,6.6037,6.5953,6.5953,91600.0
2011-06-08 15:00:00,7.89,7.9,7.88,7.9,96000.0,6.5953,6.6037,6.5869,6.6037,96000.0
2011-06-08 15:10:00,7.9,7.9,7.87,7.88,134000.0,6.6037,6.6037,6.5786,6.5869,134000.0
2011-06-08 15:20:00,7.88,7.88,7.86,7.87,123200.0,6.5869,6.5869,6.5702,6.5786,123200.0
2011-06-08 15:30:00,7.87,7.88,7.86,7.87,241200.0,6.5786,6.5869,6.5702,6.5786,241200.0
2011-06-08 15:40:00,7.87,7.89,7.86,7.87,326400.0,6.5786,6.5953,6.5702,6.5786,326400.0
2011-06-08 15:50:00,7.88,7.88,7.87,7.87,250800.0,6.5869,6.5869,6.5786,6.5786,250800.0
2011-06-09 09:30:00,7.91,7.91,7.87,7.87,63200.0,6.612,6.612,6.5786,6.5786,63200.0
2011-06-09 09:40:00,7.88,7.93,7.88,7.92,74400.0,6.5869,6.6287,6.5869,6.6204,74400.0
2011-06-09 09:50:00,7.92,7.93,7.91,7.92,86000.0,6.6204,6.6287,6.612,6.6204,86000.0
2011-06-09 10:00:00,7.93,7.95,7.93,7.94,76800.0,6.6287,6.6455,6.6287,6.6371,76800.0
2011-06-09 10:10:00,7.94,7.94,7.92,7.92,49200.0,6.6371,6.6371,6.6204,6.6204,49200.0
2011-06-09 10:20:00,7.92,7.93,7.91,7.92,146800.0,6.6204,6.6287,6.612,6.6204,146800.0
2011-06-09 10:30:00,7.92,7.93,7.9,7.9,109200.0,6.6204,6.6287,6.6037,6.6037,109200.0
2011-06-09 10:40:00,7.9,7.9,7.89,7.9,346400.0,6.6037,6.6037,6.5953,6.6037,346400.0
2011-06-09 10:50:00,7.9,7.9,7.89,7.89,148800.0,6.6037,6.6037,6.5953,6.5953,148800.0
2011-06-09 11:00:00,7.9,7.9,7.87,7.87,141200.0,6.6037,6.6037,6.5786,6.5786,141200.0
2011-06-09 11:10:00,7.87,7.88,7.86,7.88,50400.0,6.5786,6.5869,6.5702,6.5869,50400.0
2011-06-09 11:20:00,7.88,7.88,7.87,7.87,46400.0,6.5869,6.5869,6.5786,6.5786,46400.0
2011-06-09 11:30:00,7.87,7.88,7.87,7.88,18000.0,6.5786,6.5869,6.5786,6.5869,18000.0
2011-06-09 11:40:00,7.88,7.88,7.88,7.88,22400.0,6.5869,6.5869,6.5869,6.5869,22400.0
2011-06-09 11:50:00,7.88,7.89,7.88,7.88,120800.0,6.5869,6.5953,6.5869,6.5869,120800.0
2011-06-09 12:00:00,7.88,7.89,7.88,7.88,55200.0,6.5869,6.5953,6.5869,6.5869,55200.0
2011-06-09 12:10:00,7.88,7.89,7.88,7.89,40000.0,6.5869,6.5953,6.5869,6.5953,40000.0
2011-06-09 12:20:00,7.89,7.89,7.89,7.89,105200.0,6.5953,6.5953,6.5953,6.5953,105200.0
2011-06-09 12:30:00,7.89,7.89,7.89,7.89,83600.0,6.5953,6.5953,6.5953,6.5953,83600.0
2011-06-09 12:40:00,7.89,7.89,7.89,7.89,111200.0,6.5953,6.5953,6.5953,6.5953,111200.0
2011-06-09 12:50:00,7.88,7.89,7.88,7.89,24000.0,6.5869,6.5953,6.5869,6.5953,24000.0
2011-06-09 13:00:00,7.89,7.89,7.88,7.89,35200.0,6.5953,6.5953,6.5869,6.5953,35200.0
2011-06-09 13:10:00,7.89,7.89,7.89,7.89,43600.0,6.5953,6.5953,6.5953,6.5953,43600.0
2011-06-09 13:20:00,7.89,7.9,7.89,7.89,54400.0,6.5953,6.6037,6.5953,6.5953,54400.0
2011-06-09 13:30:00,7.89,7.89,7.88,7.88,22800.0,6.5953,6.5953,6.5869,6.5869,22800.0
2011-06-09 13:40:00,7.88,7.88,7.88,7.88,9200.0,6.5869,6.5869,6.5869,6.5869,9200.0
2011-06-09 13:50:00,7.88,7.89,7.88,7.88,82800.0,6.5869,6.5953,6.5869,6.5869,82800.0
2011-06-09 14:00:00,7.88,7.89,7.88,7.88,247600.0,6.5869,6.5953,6.5869,6.5869,247600.0
2011-06-09 14:10:00,7.88,7.9,7.88,7.9,99600.0,6.5869,6.6037,6.5869,6.6037,99600.0
2011-06-09 14:20:00,7.9,7.9,7.87,7.88,133600.0,6.6037,6.6037,6.5786,6.5869,133600.0
2011-06-09 14:30:00,7.88,7.88,7.88,7.88,39200.0,6.5869,6.5869,6.5869,6.5869,39200.0
2011-06-09 14:40:00,7.89,7.89,7.88,7.89,34400.0,6.5953,6.5953,6.5869,6.5953,34400.0
2011-06-09 14:50:00,7.89,7.89,7.89,7.89,36000.0,6.5953,6.5953,6.5953,6.5953,36000.0
2011-06-09 15:00:00,7.89,7.89,7.89,7.89,247200.0,6.5953,6.5953,6.5953,6.5953,247200.0
2011-06-09 15:10:00,7.89,7.89,7.89,7.89,57600.0,6.5953,6.5953,6.5953,6.5953,57600.0
2011-06-09 15:20:00,7.89,7.89,7.88,7.89,110400.0,6.5953,6.5953,6.5869,6.5953,110400.0
2011-06-09 15:30:00,7.89,7.89,7.88,7.88,169200.0,6.5953,6.5953,6.5869,6.5869,169200.0
2011-06-09 15:40:00,7.88,7.89,7.87,7.87,276800.0,6.5869,6.5953,6.5786,6.5786,276800.0
2011-06-09 15:50:00,7.87,7.88,7.86,7.87,376800.0,6.5786,6.5869,6.5702,6.5786,376800.0
2011-06-10 09:30:00,7.85,7.88,7.81,7.86,138400.0,6.5619,6.5869,6.5284,6.5702,138400.0
2011-06-10 09:40:00,7.86,7.86,7.83,7.84,90000.0,6.5702,6.5702,6.5451,6.5535,90000.0
2011-06-10 09:50:00,7.83,7.86,7.83,7.86,120000.0,6.5451,6.5702,6.5451,6.5702,120000.0
2011-06-10 10:00:00,7.86,7.86,7.83,7.83,50400.0,6.5702,6.5702,6.5451,6.5451,50400.0
2011-06-10 10:10:00,7.83,7.85,7.83,7.85,55600.0,6.5451,6.5619,6.5451,6.5619,55600.0
2011-06-10 10:20:00,7.84,7.85,7.83,7.85,86800.0,6.5535,6.5619,6.5451,6.5619,86800.0
2011-06-10 10:30:00,7.85,7.85,7.83,7.84,62000.0,6.5619,6.5619,6.5451,6.5535,62000.0
2011-06-10 10:40:00,7.83,7.84,7.81,7.84,150400.0,6.5451,6.5535,6.5284,6.5535,150400.0
2011-06-10 10:50:00,7.84,7.84,7.82,7.83,74000.0,6.5535,6.5535,6.5368,6.5451,74000.0
2011-06-10 11:00:00,7.83,7.83,7.81,7.82,73600.0,6.5451,6.5451,6.5284,6.5368,73600.0
2011-06-10 11:10:00,7.82,7.83,7.82,7.83,153200.0,6.5368,6.5451,6.5368,6.5451,153200.0
2011-06-10 11:20:00,7.83,7.84,7.83,7.84,95600.0,6.5451,6.5535,6.5451,6.5535,95600.0
2011-06-10 11:30:00,7.84,7.85,7.82,7.82,138000.0,6.5535,6.5619,6.5368,6.5368,138000.0
2011-06-10 11:40:00,7.82,7.83,7.82,7.83,172800.0,6.5368,6.5451,6.5368,6.5451,172800.0
2011-06-10 11:50:00,7.83,7.83,7.82,7.83,60000.0,6.5451,6.5451,6.5368,6.5451,60000.0
2011-06-10 12:00:00,7.83,7.84,7.82,7.84,274000.0,6.5451,6.5535,6.5368,6.5535,274000.0
2011-06-10 12:10:00,7.84,7.84,7.84,7.84,48000.0,6.5535,6.5535,6.5535,6.5535,48000.0
2011-06-10 12:20:00,7.84,7.85,7.84,7.84,32400.0,6.5535,6.5619,6.5535,6.5535,32400.0
2011-06-10 12:30:00,7.84,7.85,7.84,7.85,24000.0,6.5535,6.5619,6.5535,6.5619,24000.0
2011-06-10 12:40:00,7.85,7.85,7.84,7.84,15200.0,6.5619,6.5619,6.5535,6.5535,15200.0
2011-06-10 12:50:00,7.84,7.85,7.84,7.84,18400.0,6.5535,6.5619,6.5535,6.5535,18400.0
2011-06-10 13:00:00,7.84,7.84,7.82,7.84,44800.0,6.5535,6.5535,6.5368,6.5535,44800.0
2011-06-10 13:10:00,7.84,7.84,7.83,7.84,46000.0,6.5535,6.5535,6.5451,6.5535,46000.0
2011-06-10 13:20:00,7.84,7.84,7.83,7.84,58000.0,6.5535,6.5535,6.5451,6.5535,58000.0
2011-06-10 13:30:00,7.84,7.84,7.83,7.83,93200.0,6.5535,6.5535,6.5451,6.5451,93200.0
2011-06-10 13:40:00,7.83,7.84,7.82,7.83,109600.0,6.5451,6.5535,6.5368,6.5451,109600.0
2011-06-10 13:50:00,7.83,7.83,7.82,7.82,40000.0,6.5451,6.5451,6.5368,6.5368,40000.0
2011-06-10 14:00:00,7.82,7.86,7.82,7.85,96000.0,6.5368,6.5702,6.5368,6.5619,96000.0
2011-06-10 14:10:00,7.85,7.86,7.84,7.86,52400.0,6.5619,6.5702,6.5535,6.5702,52400.0
2011-06-10 14:20:00,7.86,7.86,7.84,7.84,85200.0,6.5702,6.5702,6.5535,6.5535,85200.0
2011-06-10 14:30:00,7.84,7.85,7.84,7.84,53600.0,6.5535,6.5619,6.5535,6.5535,53600.0
2011-06-10 14:40:00,7.84,7.85,7.84,7.85,74400.0,6.5535,6.5619,6.5535,6.5619,74400.0
2011-06-10 14:50:00,7.85,7.87,7.85,7.87,74000.0,6.5619,6.5786,6.5619,6.5786,74000.0
2011-06-10 15:00:00,7.87,7.88,7.85,7.87,235200.0,6.5786,6.5869,6.5619,6.5786,235200.0
2011-06-10 15:10:00,7.87,7.9,7.87,7.9,191600.0,6.5786,6.6037,6.5786,6.6037,191600.0
2011-06-10 15:20:00,7.89,7.9,7.86,7.86,156000.0,6.5953,6.6037,6.5702,6.5702,156000.0
2011-06-10 15:30:00,7.86,7.88,7.85,7.86,363600.0,6.5702,6.5869,6.5619,6.5702,363600.0
2011-06-10 15:40:00,7.86,7.87,7.84,7.84,388000.0,6.5702,6.5786,6.5535,6.5535,388000.0
2011-06-10 15:50:00,7.84,7.84,7.82,7.83,492400.0,6.5535,6.5535,6.5368,6.5451,492400.0
2011-06-13 09:30:00,7.85,7.88,7.85,7.88,79200.0,6.5619,6.5869,6.5619,6.5869,79200.0
2011-06-13 09:40:00,7.88,7.89,7.85,7.85,98000.0,6.5869,6.5953,6.5619,6.5619,98000.0
2011-06-13 09:50:00,7.86,7.86,7.85,7.86,93600.0,6.5702,6.5702,6.5619,6.5702,93600.0
2011-06-13 10:00:00,7.86,7.87,7.84,7.85,88000.0,6.5702,6.5786,6.5535,6.5619,88000.0
2011-06-13 10:10:00,7.85,7.86,7.84,7.85,36400.0,6.5619,6.5702,6.5535,6.5619,36400.0
2011-06-13 10:20:00,7.85,7.87,7.84,7.86,28800.0,6.5619,6.5786,6.5535,6.5702,28800.0
2011-06-13 10:30:00,7.87,7.87,7.85,7.85,52400.0,6.5786,6.5786,6.5619,6.5619,52400.0
2011-06-13 10:40:00,7.85,7.86,7.84,7.86,74000.0,6.5619,6.5702,6.5535,6.5702,74000.0
2011-06-13 10:50:00,7.86,7.87,7.86,7.87,41600.0,6.5702,6.5786,6.5702,6.5786,41600.0
2011-06-13 11:00:00,7.87,7.87,7.86,7.86,50400.0,6.5786,6.5786,6.5702,6.5702,50400.0
2011-06-13 11:10:00,7.86,7.88,7.86,7.88,32800.0,6.5702,6.5869,6.5702,6.5869,32800.0
2011-06-13 11:20:00,7.88,7.9,7.88,7.9,41200.0,6.5869,6.6037,6.5869,6.6037,41200.0
2011-06-13 11:30:00,7.9,7.9,7.89,7.89,28800.0,6.6037,6.6037,6.5953,6.5953,28800.0
2011-06-13 11:40:00,7.89,7.9,7.88,7.89,49600.0,6.5953,6.6037,6.5869,6.5953,49600.0
2011-06-13 11:50:00,7.88,7.88,7.87,7.87,86800.0,6.5869,6.5869,6.5786,6.5786,86800.0
2011-06-13 12:00:00,7.87,7.88,7.87,7.87,230000.0,6.5786,6.5869,6.5786,6.5786,230000.0
2011-06-13 12:10:00,7.87,7.87,7.86,7.86,145200.0,6.5786,6.5786,6.5702,6.5702,145200.0
2011-06-13 12:20:00,7.87,7.87,7.85,7.86,117600.0,6.5786,6.5786,6.5619,6.5702,117600.0
2011-06-13 12:30:00,7.85,7.86,7.85,7.85,110000.0,6.5619,6.5702,6.5619,6.5619,110000.0
2011-06-13 12:40:00,7.85,7.86,7.85,7.85,70800.0,6.5619,6.5702,6.5619,6.5619,70800.0
2011-06-13 12:50:00,7.85,7.85,7.84,7.85,31200.0,6.5619,6.5619,6.5535,6.5619,31200.0
2011-06-13 13:00:00,7.85,7.85,7.83,7.84,74000.0,6.5619,6.5619,6.5451,6.5535,74000.0
2011-06-13 13:10:00,7.83,7.86,7.83,7.85,146400.0,6.5451,6.5702,6.5451,6.5619,146400.0
2011-06-13 13:20:00,7.86,7.86,7.84,7.85,74400.0,6.5702,6.5702,6.5535,6.5619,74400.0
2011-06-13 13:30:00,7.85,7.86,7.85,7.86,31200.0,6.5619,6.5702,6.5619,6.5702,31200.0
2011-06-13 13:40:00,7.86,7.87,7.86,7.87,51600.0,6.5702,6.5786,6.5702,6.5786,51600.0
2011-06-13 13:50:00,7.86,7.89,7.86,7.89,52400.0,6.5702,6.5953,6.5702,6.5953,52400.0
2011-06-13 14:00:00,7.89,7.9,7.89,7.9,81200.0,6.5953,6.6037,6.5953,6.6037,81200.0
2011-06-13 14:10:00,7.9,7.9,7.89,7.9,97600.0,6.6037,6.6037,6.5953,6.6037,97600.0
2011-06-13 14:20:00,7.9,7.9,7.9,7.9,172800.0,6.6037,6.6037,6.6037,6.6037,172800.0
2011-06-13 14:30:00,7.9,7.9,7.88,7.88,78800.0,6.6037,6.6037,6.5869,6.5869,78800.0
2011-06-13 14:40:00,7.88,7.9,7.88,7.9,80800.0,6.5869,6.6037,6.5869,6.6037,80800.0
2011-06-13 14:50:00,7.9,7.9,7.88,7.88,80000.0,6.6037,6.6037,6.5869,6.5869,80000.0
2011-06-13 15:00:00,7.88,7.9,7.88,7.9,146000.0,6.5869,6.6037,6.5869,6.6037,146000.0
2011-06-13 15:10:00,7.9,7.91,7.87,7.9,336800.0,6.6037,6.612,6.5786,6.6037,336800.0
2011-06-13 15:20:00,7.9,7.9,7.89,7.9,115200.0,6.6037,6.6037,6.5953,6.6037,115200.0
2011-06-13 15:30:00,7.9,7.9,7.88,7.88,205200.0,6.6037,6.6037,6.5869,6.5869,205200.0
2011-06-13 15:40:00,7.88,7.9,7.87,7.89,407200.0,6.5869,6.6037,6.5786,6.5953,407200.0
2011-06-13 15:50:00,7.89,7.9,7.87,7.88,329600.0,6.5953,6.6037,6.5786,6.5869,329600.0
2011-06-14 09:30:00,7.95,7.98,7.94,7.96,121200.0,6.6455,6.6705,6.6371,6.6538,121200.0
2011-06-14 09:40:00,7.96,7.99,7.96,7.98,108000.0,6.6538,6.6789,6.6538,6.6705,108000.0
2011-06-14 09:50:00,7.98,7.99,7.98,7.98,89600.0,6.6705,6.6789,6.6705,6.6705,89600.0
2011-06-14 10:00:00,7.98,7.99,7.97,7.98,64000.0,6.6705,6.6789,6.6622,6.6705,64000.0
2011-06-14 10:10:00,7.98,7.98,7.97,7.98,22400.0,6.6705,6.6705,6.6622,6.6705,22400.0
2011-06-14 10:20:00,7.98,8.0,7.98,7.99,27200.0,6.6705,6.6873,6.6705,6.6789,27200.0
2011-06-14 10:30:00,7.99,7.99,7.98,7.99,37200.0,6.6789,6.6789,6.6705,6.6789,37200.0
2011-06-14 10:40:00,7.99,8.0,7.99,8.0,35600.0,6.6789,6.6873,6.6789,6.6873,35600.0
2011-06-14 10:50:00,8.0,8.02,8.0,8.01,111200.0,6.6873,6.704,6.6873,6.6956,111200.0
2011-06-14 11:00:00,8.02,8.03,8.02,8.03,138800.0,6.704,6.7123,6.704,6.7123,138800.0
2011-06-14 11:10:00,8.03,8.03,8.02,8.03,68800.0,6.7123,6.7123,6.704,6.7123,68800.0
2011-06-14 11:20:00,8.03,8.03,8.02,8.02,59600.0,6.7123,6.7123,6.704,6.704,59600.0
2011-06-14 11:30:00,8.02,8.02,8.02,8.02,42800.0,6.704,6.704,6.704,6.704,42800.0
2011-06-14 11:40:00,8.02,8.03,8.02,8.02,21200.0,6.704,6.7123,6.704,6.704,21200.0
2011-06-14 11:50:00,8.02,8.03,8.02,8.03,24000.0,6.704,6.7123,6.704,6.7123,24000.0
2011-06-14 12:00:00,8.03,8.04,8.03,8.03,26400.0,6.7123,6.7207,6.7123,6.7123,26400.0
2011-06-14 12:10:00,8.03,8.04,8.03,8.04,84400.0,6.7123,6.7207,6.7123,6.7207,84400.0
2011-06-14 12:20:00,8.04,8.04,8.04,8.04,23600.0,6.7207,6.7207,6.7207,6.7207,23600.0
2011-06-14 12:30:00,8.04,8.05,8.04,8.05,96800.0,6.7207,6.729,6.7207,6.729,96800.0
2011-06-14 12:40:00,8.05,8.06,8.05,8.06,99200.0,6.729,6.7374,6.729,6.7374,99200.0
2011-06-14 12:50:00,8.05,8.06,8.05,8.06,54000.0,6.729,6.7374,6.729,6.7374,54000.0
2011-06-14 13:00:00,8.06,8.06,8.05,8.05,17600.0,6.7374,6.7374,6.729,6.729,17600.0
2011-06-14 13:10:00,8.06,8.06,8.05,8.06,12800.0,6.7374,6.7374,6.729,6.7374,12800.0
2011-06-14 13:20:00,8.06,8.06,8.06,8.06,32400.0,6.7374,6.7374,6.7374,6.7374,32400.0
2011-06-14 13:30:00,8.06,8.07,8.06,8.07,44400.0,6.7374,6.7458,6.7374,6.7458,44400.0
2011-06-14 13:40:00,8.06,8.07,8.06,8.06,70800.0,6.7374,6.7458,6.7374,6.7374,70800.0
2011-06-14 13:50:00,8.06,8.06,8.06,8.06,19200.0,6.7374,6.7374,6.7374,6.7374,19200.0
2011-06-14 14:00:00,8.06,8.06,8.05,8.06,53600.0,6.7374,6.7374,6.729,6.7374,53600.0
2011-06-14 14:10:00,8.06,8.06,8.05,8.05,14000.0,6.7374,6.7374,6.729,6.729,14000.0
2011-06-14 14:20:00,8.05,8.06,8.05,8.06,36800.0,6.729,6.7374,6.729,6.7374,36800.0
2011-06-14 14:30:00,8.06,8.06,8.05,8.05,52000.0,6.7374,6.7374,6.729,6.729,52000.0
2011-06-14 14:40:00,8.05,8.07,8.05,8.07,97200.0,6.729,6.7458,6.729,6.7458,97200.0
2011-06-14 14:50:00,8.07,8.1,8.07,8.1,396000.0,6.7458,6.7708,6.7458,6.7708,396000.0
2011-06-14 15:00:00,8.1,8.1,8.1,8.1,169600.0,6.7708,6.7708,6.7708,6.7708,169600.0
2011-06-14 15:10:00,8.1,8.1,8.08,8.08,140400.0,6.7708,6.7708,6.7541,6.7541,140400.0
2011-06-14 15:20:00,8.08,8.09,8.08,8.08,109200.0,6.7541,6.7625,6.7541,6.7541,109200.0
2011-06-14 15:30:00,8.09,8.11,8.08,8.1,819200.0,6.7625,6.7792,6.7541,6.7708,819200.0
2011-06-14 15:40:00,8.1,8.1,8.07,8.07,373200.0,6.7708,6.7708,6.7458,6.7458,373200.0
2011-06-14 15:50:00,8.07,8.08,8.06,8.07,697200.0,6.7458,6.7541,6.7374,6.7458,697200.0
2011-06-15 09:30:00,8.0,8.03,7.98,8.02,114800.0,6.6873,6.7123,6.6705,6.704,114800.0
2011-06-15 09:40:00,8.02,8.04,8.0,8.02,112400.0,6.704,6.7207,6.6873,6.704,112400.0
2011-06-15 09:50:00,8.02,8.04,8.02,8.02,112000.0,6.704,6.7207,6.704,6.704,112000.0
2011-06-15 10:00:00,8.03,8.04,8.01,8.03,131200.0,6.7123,6.7207,6.6956,6.7123,131200.0
2011-06-15 10:10:00,8.03,8.04,8.02,8.03,110800.0,6.7123,6.7207,6.704,6.7123,110800.0
2011-06-15 10:20:00,8.03,8.03,8.02,8.03,33200.0,6.7123,6.7123,6.704,6.7123,33200.0
2011-06-15 10:30:00,8.03,8.04,8.03,8.04,39600.0,6.7123,6.7207,6.7123,6.7207,39600.0
2011-06-15 10:40:00,8.04,8.05,8.03,8.04,46400.0,6.7207,6.729,6.7123,6.7207,46400.0
2011-06-15 10:50:00,8.04,8.05,8.03,8.05,98800.0,6.7207,6.729,6.7123,6.729,98800.0
2011-06-15 11:00:00,8.05,8.05,8.04,8.05,73600.0,6.729,6.729,6.7207,6.729,73600.0
2011-06-15 11:10:00,8.05,8.05,8.03,8.05,62400.0,6.729,6.729,6.7123,6.729,62400.0
2011-06-15 11:20:00,8.05,8.06,8.04,8.05,50400.0,6.729,6.7374,6.7207,6.729,50400.0
2011-06-15 11:30:00,8.05,8.05,8.02,8.02,100800.0,6.729,6.729,6.704,6.704,100800.0
2011-06-15 11:40:00,8.02,8.03,8.02,8.02,144000.0,6.704,6.7123,6.704,6.704,144000.0
2011-06-15 11:50:00,8.02,8.03,8.01,8.02,300800.0,6.704,6.7123,6.6956,6.704,300800.0
2011-06-15 12:00:00,8.02,8.03,8.02,8.02,220800.0,6.704,6.7123,6.704,6.704,220800.0
2011-06-15 12:10:00,8.03,8.03,8.02,8.02,281600.0,6.7123,6.7123,6.704,6.704,281600.0
2011-06-15 12:20:00,8.02,8.03,8.01,8.02,251600.0,6.704,6.7123,6.6956,6.704,251600.0
2011-06-15 12:30:00,8.03,8.03,8.02,8.03,122400.0,6.7123,6.7123,6.704,6.7123,122400.0
2011-06-15 12:40:00,8.03,8.04,8.02,8.03,102800.0,6.7123,6.7207,6.704,6.7123,102800.0
2011-06-15 12:50:00,8.03,8.03,8.01,8.01,140000.0,6.7123,6.7123,6.6956,6.6956,140000.0
2011-06-15 13:00:00,8.01,8.02,8.0,8.01,114400.0,6.6956,6.704,6.6873,6.6956,114400.0
2011-06-15 13:10:00,8.01,8.02,8.0,8.0,116800.0,6.6956,6.704,6.6873,6.6873,116800.0
2011-06-15 13:20:00,8.0,8.02,7.99,8.02,125200.0,6.6873,6.704,6.6789,6.704,125200.0
2011-06-15 13:30:00,8.02,8.02,7.99,8.01,138000.0,6.704,6.704,6.6789,6.6956,138000.0
2011-06-15 13:40:00,8.01,8.02,8.0,8.0,60400.0,6.6956,6.704,6.6873,6.6873,60400.0
2011-06-15 13:50:00,8.0,8.0,7.98,8.0,59200.0,6.6873,6.6873,6.6705,6.6873,59200.0
2011-06-15 14:00:00,8.0,8.01,8.0,8.0,87600.0,6.6873,6.6956,6.6873,6.6873,87600.0
2011-06-15 14:10:00,8.0,8.0,8.0,8.0,76800.0,6.6873,6.6873,6.6873,6.6873,76800.0
2011-06-15 14:20:00,8.0,8.0,7.99,7.99,141200.0,6.6873,6.6873,6.6789,6.6789,141200.0
2011-06-15 14:30:00,7.99,8.0,7.99,8.0,126800.0,6.6789,6.6873,6.6789,6.6873,126800.0
2011-06-15 14:40:00,8.0,8.01,7.97,8.0,151600.0,6.6873,6.6956,6.6622,6.6873,151600.0
2011-06-15 14:50:00,7.99,8.0,7.98,7.98,330400.0,6.6789,6.6873,6.6705,6.6705,330400.0
2011-06-15 15:00:00,7.98,7.99,7.97,7.98,359600.0,6.6705,6.6789,6.6622,6.6705,359600.0
2011-06-15 15:10:00,7.98,7.98,7.97,7.98,175600.0,6.6705,6.6705,6.6622,6.6705,175600.0
2011-06-15 15:20:00,7.98,8.0,7.97,7.99,230800.0,6.6705,6.6873,6.6622,6.6789,230800.0
2011-06-15 15:30:00,7.99,8.0,7.99,7.99,216400.0,6.6789,6.6873,6.6789,6.6789,216400.0
2011-06-15 15:40:00,7.99,8.01,7.99,8.0,236400.0,6.6789,6.6956,6.6789,6.6873,236400.0
2011-06-15 15:50:00,8.0,8.0,7.98,7.98,292000.0,6.6873,6.6873,6.6705,6.6705,292000.0
2011-06-16 09:30:00,8.0,8.05,7.98,8.03,134400.0,6.6873,6.729,6.6705,6.7123,134400.0
2011-06-16 09:40:00,8.04,8.05,8.03,8.04,118800.0,6.7207,6.729,6.7123,6.7207,118800.0
2011-06-16 09:50:00,8.04,8.04,8.01,8.02,290800.0,6.7207,6.7207,6.6956,6.704,290800.0
2011-06-16 10:00:00,8.02,8.03,7.98,8.03,111600.0,6.704,6.7123,6.6705,6.7123,111600.0
2011-06-16 10:10:00,8.03,8.05,8.03,8.03,39200.0,6.7123,6.729,6.7123,6.7123,39200.0
2011-06-16 10:20:00,8.04,8.04,8.02,8.03,42400.0,6.7207,6.7207,6.704,6.7123,42400.0
2011-06-16 10:30:00,8.03,8.04,8.03,8.04,44400.0,6.7123,6.7207,6.7123,6.7207,44400.0
2011-06-16 10:40:00,8.04,8.06,8.04,8.04,27200.0,6.7207,6.7374,6.7207,6.7207,27200.0
2011-06-16 10:50:00,8.04,8.04,8.04,8.04,23600.0,6.7207,6.7207,6.7207,6.7207,23600.0
2011-06-16 11:00:00,8.03,8.03,8.02,8.03,45200.0,6.7123,6.7123,6.704,6.7123,45200.0
2011-06-16 11:10:00,8.03,8.05,8.03,8.05,27600.0,6.7123,6.729,6.7123,6.729,27600.0
2011-06-16 11:20:00,8.05,8.06,8.05,8.06,40000.0,6.729,6.7374,6.729,6.7374,40000.0
2011-06-16 11:30:00,8.06,8.06,8.04,8.04,44000.0,6.7374,6.7374,6.7207,6.7207,44000.0
2011-06-16 11:40:00,8.04,8.05,8.04,8.04,27600.0,6.7207,6.729,6.7207,6.7207,27600.0
2011-06-16 11:50:00,8.04,8.05,8.04,8.04,34000.0,6.7207,6.729,6.7207,6.7207,34000.0
2011-06-16 12:00:00,8.04,8.06,8.04,8.06,79200.0,6.7207,6.7374,6.7207,6.7374,79200.0
2011-06-16 12:10:00,8.06,8.06,8.05,8.05,65200.0,6.7374,6.7374,6.729,6.729,65200.0
2011-06-16 12:20:00,8.05,8.06,8.05,8.06,70800.0,6.729,6.7374,6.729,6.7374,70800.0
2011-06-16 12:30:00,8.06,8.06,8.04,8.04,50400.0,6.7374,6.7374,6.7207,6.7207,50400.0
2011-06-16 12:40:00,8.04,8.04,8.03,8.04,41200.0,6.7207,6.7207,6.7123,6.7207,41200.0
2011-06-16 12:50:00,8.04,8.04,8.03,8.03,48000.0,6.7207,6.7207,6.7123,6.7123,48000.0
2011-06-16 13:00:00,8.03,8.03,8.02,8.02,39600.0,6.7123,6.7123,6.704,6.704,39600.0
2011-06-16 13:10:00,8.02,8.03,8.02,8.03,38000.0,6.704,6.7123,6.704,6.7123,38000.0
2011-06-16 13:20:00,8.03,8.03,8.02,8.02,93600.0,6.7123,6.7123,6.704,6.704,93600.0
2011-06-16 13:30:00,8.02,8.02,8.0,8.0,149600.0,6.704,6.704,6.6873,6.6873,149600.0
2011-06-16 13:40:00,8.0,8.01,7.99,8.0,111200.0,6.6873,6.6956,6.6789,6.6873,111200.0
2011-06-16 13:50:00,8.01,8.01,8.0,8.0,120000.0,6.6956,6.6956,6.6873,6.6873,120000.0
2011-06-16 14:00:00,8.01,8.01,8.0,8.01,76400.0,6.6956,6.6956,6.6873,6.6956,76400.0
2011-06-16 14:10:00,8.01,8.01,8.0,8.0,40000.0,6.6956,6.6956,6.6873,6.6873,40000.0
2011-06-16 14:20:00,8.0,8.02,8.0,8.02,65600.0,6.6873,6.704,6.6873,6.704,65600.0
2011-06-16 14:30:00,8.02,8.02,8.0,8.0,67200.0,6.704,6.704,6.6873,6.6873,67200.0
2011-06-16 14:40:00,8.0,8.01,7.98,7.99,125600.0,6.6873,6.6956,6.6705,6.6789,125600.0
2011-06-16 14:50:00,7.99,8.02,7.99,8.02,134800.0,6.6789,6.704,6.6789,6.704,134800.0
2011-06-16 15:00:00,8.02,8.03,8.01,8.02,108800.0,6.704,6.7123,6.6956,6.704,108800.0
2011-06-16 15:10:00,8.03,8.03,8.02,8.02,118400.0,6.7123,6.7123,6.704,6.704,118400.0
2011-06-16 15:20:00,8.02,8.03,8.01,8.01,148000.0,6.704,6.7123,6.6956,6.6956,148000.0
2011-06-16 15:30:00,8.01,8.02,8.0,8.02,584400.0,6.6956,6.704,6.6873,6.704,584400.0
2011-06-16 15:40:00,8.02,8.03,8.01,8.03,306400.0,6.704,6.7123,6.6956,6.7123,306400.0
2011-06-16 15:50:00,8.03,8.03,8.0,8.01,704800.0,6.7123,6.7123,6.6873,6.6956,704800.0
2011-06-17 09:30:00,8.07,8.1,8.03,8.06,603600.0,6.7458,6.7708,6.7123,6.7374,603600.0
2011-06-17 09:40:00,8.05,8.06,8.04,8.04,104400.0,6.729,6.7374,6.7207,6.7207,104400.0
2011-06-17 09:50:00,8.04,8.04,7.99,7.99,339600.0,6.7207,6.7207,6.6789,6.6789,339600.0
2011-06-17 10:00:00,8.0,8.03,8.0,8.02,150000.0,6.6873,6.7123,6.6873,6.704,150000.0
2011-06-17 10:10:00,8.02,8.03,8.01,8.03,280000.0,6.704,6.7123,6.6956,6.7123,280000.0
2011-06-17 10:20:00,8.03,8.03,8.0,8.01,86400.0,6.7123,6.7123,6.6873,6.6956,86400.0
2011-06-17 10:30:00,8.0,8.03,8.0,8.03,88800.0,6.6873,6.7123,6.6873,6.7123,88800.0
2011-06-17 10:40:00,8.04,8.05,8.03,8.05,80000.0,6.7207,6.729,6.7123,6.729,80000.0
2011-06-17 10:50:00,8.05,8.06,8.04,8.05,44400.0,6.729,6.7374,6.7207,6.729,44400.0
2011-06-17 11:00:00,8.05,8.05,8.03,8.03,61600.0,6.729,6.729,6.7123,6.7123,61600.0
2011-06-17 11:10:00,8.03,8.04,8.03,8.04,43200.0,6.7123,6.7207,6.7123,6.7207,43200.0
2011-06-17 11:20:00,8.04,8.04,8.03,8.04,28400.0,6.7207,6.7207,6.7123,6.7207,28400.0
2011-06-17 11:30:00,8.04,8.04,8.02,8.02,34000.0,6.7207,6.7207,6.704,6.704,34000.0
2011-06-17 11:40:00,8.02,8.02,8.02,8.02,30000.0,6.704,6.704,6.704,6.704,30000.0
2011-06-17 11:50:00,8.03,8.03,8.02,8.03,24000.0,6.7123,6.7123,6.704,6.7123,24000.0
2011-06-17 12:00:00,8.03,8.03,8.03,8.03,23600.0,6.7123,6.7123,6.7123,6.7123,23600.0
2011-06-17 12:10:00,8.03,8.03,8.03,8.03,29600.0,6.7123,6.7123,6.7123,6.7123,29600.0
2011-06-17 12:20:00,8.03,8.03,8.01,8.02,23200.0,6.7123,6.7123,6.6956,6.704,23200.0
2011-06-17 12:30:00,8.02,8.03,8.02,8.02,62800.0,6.704,6.7123,6.704,6.704,62800.0
2011-06-17 12:40:00,8.02,8.02,8.02,8.02,34400.0,6.704,6.704,6.704,6.704,34400.0
2011-06-17 12:50:00,8.02,8.02,8.01,8.02,106400.0,6.704,6.704,6.6956,6.704,106400.0
2011-06-17 13:00:00,8.02,8.03,8.02,8.02,53200.0,6.704,6.7123,6.704,6.704,53200.0
2011-06-17 13:10:00,8.03,8.03,8.02,8.02,48400.0,6.7123,6.7123,6.704,6.704,48400.0
2011-06-17 13:20:00,8.02,8.03,8.02,8.03,146000.0,6.704,6.7123,6.704,6.7123,146000.0
2011-06-17 13:30:00,8.03,8.04,8.02,8.04,46000.0,6.7123,6.7207,6.704,6.7207,46000.0
2011-06-17 13:40:00,8.04,8.04,8.03,8.03,56400.0,6.7207,6.7207,6.7123,6.7123,56400.0
2011-06-17 13:50:00,8.03,8.03,8.02,8.03,33600.0,6.7123,6.7123,6.704,6.7123,33600.0
2011-06-17 14:00:00,8.03,8.03,8.03,8.03,66400.0,6.7123,6.7123,6.7123,6.7123,66400.0
2011-06-17 14:10:00,8.03,8.05,8.03,8.04,95200.0,6.7123,6.729,6.7123,6.7207,95200.0
2011-06-17 14:20:00,8.04,8.06,8.04,8.06,72000.0,6.7207,6.7374,6.7207,6.7374,72000.0
2011-06-17 14:30:00,8.06,8.06,8.06,8.06,58000.0,6.7374,6.7374,6.7374,6.7374,58000.0
2011-06-17 14:40:00,8.06,8.06,8.05,8.06,74800.0,6.7374,6.7374,6.729,6.7374,74800.0
2011-06-17 14:50:00,8.06,8.06,8.06,8.06,20800.0,6.7374,6.7374,6.7374,6.7374,20800.0
2011-06-17 15:00:00,8.06,8.06,8.06,8.06,109200.0,6.7374,6.7374,6.7374,6.7374,109200.0
2011-06-17 15:10:00,8.06,8.06,8.03,8.03,438800.0,6.7374,6.7374,6.7123,6.7123,438800.0
2011-06-17 15:20:00,8.03,8.04,8.03,8.04,83600.0,6.7123,6.7207,6.7123,6.7207,83600.0
2011-06-17 15:30:00,8.04,8.05,8.03,8.04,134000.0,6.7207,6.729,6.7123,6.7207,134000.0
2011-06-17 15:40:00,8.04,8.05,8.04,8.05,239200.0,6.7207,6.729,6.7207,6.729,239200.0
2011-06-17 15:50:00,8.05,8.05,8.01,8.01,908400.0,6.729,6.729,6.6956,6.6956,908400.0
2011-06-20 09:30:00,8.02,8.03,7.99,8.02,99600.0,6.704,6.7123,6.6789,6.704,99600.0
2011-06-20 09:40:00,8.02,8.03,8.0,8.01,114400.0,6.704,6.7123,6.6873,6.6956,114400.0
2011-06-20 09:50:00,8.01,8.01,8.0,8.0,108400.0,6.6956,6.6956,6.6873,6.6873,108400.0
2011-06-20 10:00:00,8.0,8.01,7.99,7.99,63200.0,6.6873,6.6956,6.6789,6.6789,63200.0
2011-06-20 10:10:00,7.99,8.01,7.99,8.01,212000.0,6.6789,6.6956,6.6789,6.6956,212000.0
2011-06-20 10:20:00,8.01,8.03,8.0,8.02,57600.0,6.6956,6.7123,6.6873,6.704,57600.0
2011-06-20 10:30:00,8.02,8.04,8.02,8.04,46800.0,6.704,6.7207,6.704,6.7207,46800.0
2011-06-20 10:40:00,8.04,8.05,8.04,8.05,33200.0,6.7207,6.729,6.7207,6.729,33200.0
2011-06-20 10:50:00,8.05,8.05,8.03,8.03,30800.0,6.729,6.729,6.7123,6.7123,30800.0
2011-06-20 11:00:00,8.03,8.05,8.03,8.04,43600.0,6.7123,6.729,6.7123,6.7207,43600.0
2011-06-20 11:10:00,8.04,8.05,8.04,8.04,62000.0,6.7207,6.729,6.7207,6.7207,62000.0
2011-06-20 11:20:00,8.04,8.05,8.03,8.05,70000.0,6.7207,6.729,6.7123,6.729,70000.0
2011-06-20 11:30:00,8.05,8.06,8.05,8.06,78400.0,6.729,6.7374,6.729,6.7374,78400.0
2011-06-20 11:40:00,8.06,8.09,8.06,8.09,116800.0,6.7374,6.7625,6.7374,6.7625,116800.0
2011-06-20 11:50:00,8.09,8.1,8.09,8.1,40000.0,6.7625,6.7708,6.7625,6.7708,40000.0
2011-06-20 12:00:00,8.1,8.1,8.09,8.1,29200.0,6.7708,6.7708,6.7625,6.7708,29200.0
2011-06-20 12:10:00,8.09,8.09,8.09,8.09,20400.0,6.7625,6.7625,6.7625,6.7625,20400.0
2011-06-20 12:20:00,8.09,8.09,8.09,8.09,34400.0,6.7625,6.7625,6.7625,6.7625,34400.0
2011-06-20 12:30:00,8.1,8.1,8.1,8.1,12400.0,6.7708,6.7708,6.7708,6.7708,12400.0
2011-06-20 12:40:00,8.1,8.1,8.09,8.09,30800.0,6.7708,6.7708,6.7625,6.7625,30800.0
2011-06-20 12:50:00,8.09,8.1,8.08,8.08,67600.0,6.7625,6.7708,6.7541,6.7541,67600.0
2011-06-20 13:00:00,8.08,8.09,8.08,8.08,53600.0,6.7541,6.7625,6.7541,6.7541,53600.0
2011-06-20 13:10:00,8.08,8.09,8.08,8.08,38000.0,6.7541,6.7625,6.7541,6.7541,38000.0
2011-06-20 13:20:00,8.08,8.09,8.08,8.09,53200.0,6.7541,6.7625,6.7541,6.7625,53200.0
2011-06-20 13:30:00,8.09,8.1,8.09,8.09,28000.0,6.7625,6.7708,6.7625,6.7625,28000.0
2011-06-20 13:40:00,8.09,8.1,8.09,8.1,97600.0,6.7625,6.7708,6.7625,6.7708,97600.0
2011-06-20 13:50:00,8.1,8.1,8.09,8.09,53600.0,6.7708,6.7708,6.7625,6.7625,53600.0
2011-06-20 14:00:00,8.09,8.11,8.09,8.11,170000.0,6.7625,6.7792,6.7625,6.7792,170000.0
2011-06-20 14:10:00,8.11,8.11,8.07,8.08,169600.0,6.7792,6.7792,6.7458,6.7541,169600.0
2011-06-20 14:20:00,8.08,8.09,8.06,8.06,333600.0,6.7541,6.7625,6.7374,6.7374,333600.0
2011-06-20 14:30:00,8.06,8.08,8.06,8.08,139600.0,6.7374,6.7541,6.7374,6.7541,139600.0
2011-06-20 14:40:00,8.08,8.09,8.07,8.08,65600.0,6.7541,6.7625,6.7458,6.7541,65600.0
2011-06-20 14:50:00,8.08,8.08,8.07,8.07,339200.0,6.7541,6.7541,6.7458,6.7458,339200.0
2011-06-20 15:00:00,8.07,8.07,8.05,8.06,147200.0,6.7458,6.7458,6.729,6.7374,147200.0
2011-06-20 15:10:00,8.06,8.06,8.05,8.05,124000.0,6.7374,6.7374,6.729,6.729,124000.0
2011-06-20 15:20:00,8.05,8.06,8.04,8.06,412400.0,6.729,6.7374,6.7207,6.7374,412400.0
2011-06-20 15:30:00,8.06,8.08,8.06,8.08,125200.0,6.7374,6.7541,6.7374,6.7541,125200.0
2011-06-20 15:40:00,8.08,8.09,8.07,8.08,206400.0,6.7541,6.7625,6.7458,6.7541,206400.0
2011-06-20 15:50:00,8.08,8.08,8.06,8.07,270400.0,6.7541,6.7541,6.7374,6.7458,270400.0
2011-06-21 09:30:00,8.12,8.12,8.1,8.1,132000.0,6.7876,6.7876,6.7708,6.7708,132000.0
2011-06-21 09:40:00,8.1,8.13,8.1,8.12,93200.0,6.7708,6.7959,6.7708,6.7876,93200.0
2011-06-21 09:50:00,8.13,8.14,8.13,8.13,130800.0,6.7959,6.8043,6.7959,6.7959,130800.0
2011-06-21 10:00:00,8.13,8.15,8.13,8.14,90800.0,6.7959,6.8126,6.7959,6.8043,90800.0
2011-06-21 10:10:00,8.14,8.14,8.13,8.14,209600.0,6.8043,6.8043,6.7959,6.8043,209600.0
2011-06-21 10:20:00,8.14,8.15,8.14,8.15,194400.0,6.8043,6.8126,6.8043,6.8126,194400.0
2011-06-21 10:30:00,8.15,8.15,8.14,8.15,145600.0,6.8126,6.8126,6.8043,6.8126,145600.0
2011-06-21 10:40:00,8.15,8.18,8.15,8.17,79200.0,6.8126,6.8377,6.8126,6.8294,79200.0
2011-06-21 10:50:00,8.18,8.18,8.17,8.18,176400.0,6.8377,6.8377,6.8294,6.8377,176400.0
2011-06-21 11:00:00,8.18,8.19,8.18,8.18,36800.0,6.8377,6.8461,6.8377,6.8377,36800.0
2011-06-21 11:10:00,8.18,8.19,8.18,8.18,70000.0,6.8377,6.8461,6.8377,6.8377,70000.0
2011-06-21 11:20:00,8.18,8.18,8.17,8.18,202000.0,6.8377,6.8377,6.8294,6.8377,202000.0
2011-06-21 11:30:00,8.18,8.18,8.16,8.17,155600.0,6.8377,6.8377,6.821,6.8294,155600.0
2011-06-21 11:40:00,8.16,8.17,8.15,8.15,96000.0,6.821,6.8294,6.8126,6.8126,96000.0
2011-06-21 11:50:00,8.15,8.15,8.15,8.15,83200.0,6.8126,6.8126,6.8126,6.8126,83200.0
2011-06-21 12:00:00,8.15,8.15,8.14,8.14,52800.0,6.8126,6.8126,6.8043,6.8043,52800.0
2011-06-21 12:10:00,8.14,8.15,8.14,8.15,110400.0,6.8043,6.8126,6.8043,6.8126,110400.0
2011-06-21 12:20:00,8.15,8.16,8.15,8.15,106000.0,6.8126,6.821,6.8126,6.8126,106000.0
2011-06-21 12:30:00,8.15,8.16,8.15,8.15,41600.0,6.8126,6.821,6.8126,6.8126,41600.0
2011-06-21 12:40:00,8.15,8.17,8.15,8.17,143200.0,6.8126,6.8294,6.8126,6.8294,143200.0
2011-06-21 12:50:00,8.17,8.17,8.16,8.16,14000.0,6.8294,6.8294,6.821,6.821,14000.0
2011-06-21 13:00:00,8.17,8.17,8.15,8.15,25200.0,6.8294,6.8294,6.8126,6.8126,25200.0
2011-06-21 13:10:00,8.15,8.15,8.15,8.15,20800.0,6.8126,6.8126,6.8126,6.8126,20800.0
2011-06-21 13:20:00,8.15,8.15,8.15,8.15,16000.0,6.8126,6.8126,6.8126,6.8126,16000.0
2011-06-21 13:30:00,8.15,8.16,8.15,8.15,22800.0,6.8126,6.821,6.8126,6.8126,22800.0
2011-06-21 13:40:00,8.15,8.15,8.15,8.15,48800.0,6.8126,6.8126,6.8126,6.8126,48800.0
2011-06-21 13:50:00,8.15,8.15,8.15,8.15,43200.0,6.8126,6.8126,6.8126,6.8126,43200.0
2011-06-21 14:00:00,8.15,8.15,8.15,8.15,179200.0,6.8126,6.8126,6.8126,6.8126,179200.0
2011-06-21 14:10:00,8.15,8.16,8.15,8.16,30800.0,6.8126,6.821,6.8126,6.821,30800.0
2011-06-21 14:20:00,8.16,8.16,8.15,8.16,40400.0,6.821,6.821,6.8126,6.821,40400.0
2011-06-21 14:30:00,8.16,8.17,8.15,8.16,113600.0,6.821,6.8294,6.8126,6.821,113600.0
2011-06-21 14:40:00,8.17,8.17,8.16,8.16,36400.0,6.8294,6.8294,6.821,6.821,36400.0
2011-06-21 14:50:00,8.16,8.17,8.15,8.16,229200.0,6.821,6.8294,6.8126,6.821,229200.0
2011-06-21 15:00:00,8.16,8.17,8.15,8.17,102400.0,6.821,6.8294,6.8126,6.8294,102400.0
2011-06-21 15:10:00,8.16,8.17,8.16,8.17,58000.0,6.821,6.8294,6.821,6.8294,58000.0
2011-06-21 15:20:00,8.16,8.17,8.15,8.16,327600.0,6.821,6.8294,6.8126,6.821,327600.0
2011-06-21 15:30:00,8.16,8.16,8.15,8.16,72800.0,6.821,6.821,6.8126,6.821,72800.0
2011-06-21 15:40:00,8.16,8.17,8.15,8.16,243600.0,6.821,6.8294,6.8126,6.821,243600.0
2011-06-21 15:50:00,8.16,8.16,8.15,8.15,295200.0,6.821,6.821,6.8126,6.8126,295200.0
2011-06-22 09:30:00,8.13,8.15,8.11,8.13,59600.0,6.7959,6.8126,6.7792,6.7959,59600.0
2011-06-22 09:40:00,8.13,8.13,8.12,8.12,52400.0,6.7959,6.7959,6.7876,6.7876,52400.0
2011-06-22 09:50:00,8.12,8.13,8.12,8.12,183600.0,6.7876,6.7959,6.7876,6.7876,183600.0
2011-06-22 10:00:00,8.12,8.13,8.11,8.12,48000.0,6.7876,6.7959,6.7792,6.7876,48000.0
2011-06-22 10:10:00,8.12,8.12,8.1,8.1,44800.0,6.7876,6.7876,6.7708,6.7708,44800.0
2011-06-22 10:20:00,8.1,8.12,8.1,8.12,183200.0,6.7708,6.7876,6.7708,6.7876,183200.0
2011-06-22 10:30:00,8.12,8.13,8.11,8.13,40800.0,6.7876,6.7959,6.7792,6.7959,40800.0
2011-06-22 10:40:00,8.13,8.13,8.12,8.13,36000.0,6.7959,6.7959,6.7876,6.7959,36000.0
2011-06-22 10:50:00,8.13,8.13,8.12,8.13,74400.0,6.7959,6.7959,6.7876,6.7959,74400.0
2011-06-22 11:00:00,8.13,8.13,8.12,8.13,48800.0,6.7959,6.7959,6.7876,6.7959,48800.0
2011-06-22 11:10:00,8.13,8.13,8.12,8.13,51200.0,6.7959,6.7959,6.7876,6.7959,51200.0
2011-06-22 11:20:00,8.12,8.13,8.12,8.12,77200.0,6.7876,6.7959,6.7876,6.7876,77200.0
2011-06-22 11:30:00,8.13,8.13,8.12,8.13,40000.0,6.7959,6.7959,6.7876,6.7959,40000.0
2011-06-22 11:40:00,8.13,8.13,8.11,8.13,68400.0,6.7959,6.7959,6.7792,6.7959,68400.0
2011-06-22 11:50:00,8.13,8.13,8.12,8.12,42800.0,6.7959,6.7959,6.7876,6.7876,42800.0
2011-06-22 12:00:00,8.12,8.12,8.11,8.12,174400.0,6.7876,6.7876,6.7792,6.7876,174400.0
2011-06-22 12:10:00,8.12,8.13,8.12,8.13,46800.0,6.7876,6.7959,6.7876,6.7959,46800.0
2011-06-22 12:20:00,8.13,8.13,8.12,8.13,61200.0,6.7959,6.7959,6.7876,6.7959,61200.0
2011-06-22 12:30:00,8.13,8.13,8.11,8.12,95600.0,6.7959,6.7959,6.7792,6.7876,95600.0
2011-06-22 12:40:00,8.12,8.13,8.12,8.12,187600.0,6.7876,6.7959,6.7876,6.7876,187600.0
2011-06-22 12:50:00,8.12,8.13,8.12,8.13,48000.0,6.7876,6.7959,6.7876,6.7959,48000.0
2011-06-22 13:00:00,8.13,8.13,8.12,8.12,41200.0,6.7959,6.7959,6.7876,6.7876,41200.0
2011-06-22 13:10:00,8.13,8.13,8.12,8.13,158800.0,6.7959,6.7959,6.7876,6.7959,158800.0
2011-06-22 13:20:00,8.12,8.13,8.12,8.13,105600.0,6.7876,6.7959,6.7876,6.7959,105600.0
2011-06-22 13:30:00,8.13,8.14,8.13,8.14,54400.0,6.7959,6.8043,6.7959,6.8043,54400.0
2011-06-22 13:40:00,8.14,8.15,8.14,8.15,42400.0,6.8043,6.8126,6.8043,6.8126,42400.0
2011-06-22 13:50:00,8.15,8.15,8.15,8.15,35200.0,6.8126,6.8126,6.8126,6.8126,35200.0
2011-06-22 14:00:00,8.15,8.15,8.13,8.15,94400.0,6.8126,6.8126,6.7959,6.8126,94400.0
2011-06-22 14:10:00,8.15,8.15,8.14,8.15,33600.0,6.8126,6.8126,6.8043,6.8126,33600.0
2011-06-22 14:20:00,8.15,8.15,8.14,8.14,54000.0,6.8126,6.8126,6.8043,6.8043,54000.0
2011-06-22 14:30:00,8.14,8.14,8.13,8.13,230000.0,6.8043,6.8043,6.7959,6.7959,230000.0
2011-06-22 14:40:00,8.13,8.14,8.12,8.13,47200.0,6.7959,6.8043,6.7876,6.7959,47200.0
2011-06-22 14:50:00,8.14,8.14,8.11,8.12,90400.0,6.8043,6.8043,6.7792,6.7876,90400.0
2011-06-22 15:00:00,8.12,8.13,8.11,8.13,142000.0,6.7876,6.7959,6.7792,6.7959,142000.0
2011-06-22 15:10:00,8.13,8.13,8.13,8.13,287600.0,6.7959,6.7959,6.7959,6.7959,287600.0
2011-06-22 15:20:00,8.13,8.14,8.12,8.13,110400.0,6.7959,6.8043,6.7876,6.7959,110400.0
2011-06-22 15:30:00,8.12,8.13,8.11,8.11,403200.0,6.7876,6.7959,6.7792,6.7792,403200.0
2011-06-22 15:40:00,8.11,8.11,8.09,8.09,175600.0,6.7792,6.7792,6.7625,6.7625,175600.0
2011-06-22 15:50:00,8.09,8.1,8.08,8.09,306000.0,6.7625,6.7708,6.7541,6.7625,306000.0
2011-06-23 09:30:00,8.0,8.0,7.95,7.98,98400.0,6.6873,6.6873,6.6455,6.6705,98400.0
2011-06-23 09:40:00,7.97,7.99,7.94,7.98,242000.0,6.6622,6.6789,6.6371,6.6705,242000.0
2011-06-23 09:50:00,7.98,7.98,7.93,7.95,88400.0,6.6705,6.6705,6.6287,6.6455,88400.0
2011-06-23 10:00:00,7.96,7.98,7.95,7.97,75200.0,6.6538,6.6705,6.6455,6.6622,75200.0
2011-06-23 10:10:00,7.98,7.98,7.95,7.95,223600.0,6.6705,6.6705,6.6455,6.6455,223600.0
2011-06-23 10:20:00,7.95,7.96,7.93,7.95,86000.0,6.6455,6.6538,6.6287,6.6455,86000.0
2011-06-23 10:30:00,7.95,7.95,7.93,7.94,186800.0,6.6455,6.6455,6.6287,6.6371,186800.0
2011-06-23 10:40:00,7.94,7.95,7.91,7.91,108400.0,6.6371,6.6455,6.612,6.612,108400.0
2011-06-23 10:50:00,7.92,7.93,7.91,7.93,49600.0,6.6204,6.6287,6.612,6.6287,49600.0
2011-06-23 11:00:00,7.93,7.93,7.92,7.92,62000.0,6.6287,6.6287,6.6204,6.6204,62000.0
2011-06-23 11:10:00,7.92,7.94,7.91,7.93,82000.0,6.6204,6.6371,6.612,6.6287,82000.0
2011-06-23 11:20:00,7.93,7.95,7.93,7.95,141600.0,6.6287,6.6455,6.6287,6.6455,141600.0
2011-06-23 11:30:00,7.95,7.96,7.94,7.95,50400.0,6.6455,6.6538,6.6371,6.6455,50400.0
2011-06-23 11:40:00,7.94,7.95,7.94,7.94,26000.0,6.6371,6.6455,6.6371,6.6371,26000.0
2011-06-23 11:50:00,7.95,7.95,7.94,7.95,32400.0,6.6455,6.6455,6.6371,6.6455,32400.0
2011-06-23 12:00:00,7.95,7.96,7.95,7.95,110400.0,6.6455,6.6538,6.6455,6.6455,110400.0
2011-06-23 12:10:00,7.95,7.95,7.94,7.94,44000.0,6.6455,6.6455,6.6371,6.6371,44000.0
2011-06-23 12:20:00,7.94,7.95,7.93,7.93,205200.0,6.6371,6.6455,6.6287,6.6287,205200.0
2011-06-23 12:30:00,7.93,7.93,7.93,7.93,19600.0,6.6287,6.6287,6.6287,6.6287,19600.0
2011-06-23 12:40:00,7.93,7.95,7.93,7.95,51600.0,6.6287,6.6455,6.6287,6.6455,51600.0
2011-06-23 12:50:00,7.95,7.96,7.95,7.96,85600.0,6.6455,6.6538,6.6455,6.6538,85600.0
2011-06-23 13:00:00,7.96,7.98,7.95,7.97,127600.0,6.6538,6.6705,6.6455,6.6622,127600.0
2011-06-23 13:10:00,7.97,7.97,7.96,7.96,55200.0,6.6622,6.6622,6.6538,6.6538,55200.0
2011-06-23 13:20:00,7.96,7.97,7.96,7.96,186800.0,6.6538,6.6622,6.6538,6.6538,186800.0
2011-06-23 13:30:00,7.96,7.97,7.96,7.97,130000.0,6.6538,6.6622,6.6538,6.6622,130000.0
2011-06-23 13:40:00,7.97,7.98,7.97,7.98,40000.0,6.6622,6.6705,6.6622,6.6705,40000.0
2011-06-23 13:50:00,7.98,7.98,7.96,7.97,75200.0,6.6705,6.6705,6.6538,6.6622,75200.0
2011-06-23 14:00:00,7.97,7.98,7.96,7.96,104800.0,6.6622,6.6705,6.6538,6.6538,104800.0
2011-06-23 14:10:00,7.96,7.97,7.94,7.94,108800.0,6.6538,6.6622,6.6371,6.6371,108800.0
2011-06-23 14:20:00,7.95,7.95,7.94,7.95,350400.0,6.6455,6.6455,6.6371,6.6455,350400.0
2011-06-23 14:30:00,7.95,7.96,7.93,7.94,102800.0,6.6455,6.6538,6.6287,6.6371,102800.0
2011-06-23 14:40:00,7.94,7.94,7.93,7.93,90400.0,6.6371,6.6371,6.6287,6.6287,90400.0
2011-06-23 14:50:00,7.93,8.0,7.93,8.0,157200.0,6.6287,6.6873,6.6287,6.6873,157200.0
2011-06-23 15:00:00,8.0,8.01,7.97,8.0,516800.0,6.6873,6.6956,6.6622,6.6873,516800.0
2011-06-23 15:10:00,8.01,8.04,7.99,8.02,352800.0,6.6956,6.7207,6.6789,6.704,352800.0
2011-06-23 15:20:00,8.02,8.04,8.01,8.01,175200.0,6.704,6.7207,6.6956,6.6956,175200.0
2011-06-23 15:30:00,8.01,8.01,7.99,8.0,334400.0,6.6956,6.6956,6.6789,6.6873,334400.0
2011-06-23 15:40:00,8.0,8.02,7.99,8.01,489600.0,6.6873,6.704,6.6789,6.6956,489600.0
2011-06-23 15:50:00,8.01,8.03,8.01,8.03,768400.0,6.6956,6.7123,6.6956,6.7123,768400.0
2011-06-24 09:30:00,8.05,8.06,8.01,8.04,60800.0,6.729,6.7374,6.6956,6.7207,60800.0
2011-06-24 09:40:00,8.04,8.04,8.01,8.02,149200.0,6.7207,6.7207,6.6956,6.704,149200.0
2011-06-24 09:50:00,8.02,8.03,8.01,8.02,166000.0,6.704,6.7123,6.6956,6.704,166000.0
2011-06-24 10:00:00,8.02,8.03,8.01,8.02,172400.0,6.704,6.7123,6.6956,6.704,172400.0
2011-06-24 10:10:00,8.02,8.02,7.97,7.98,320000.0,6.704,6.704,6.6622,6.6705,320000.0
2011-06-24 10:20:00,7.98,7.99,7.96,7.97,76800.0,6.6705,6.6789,6.6538,6.6622,76800.0
2011-06-24 10:30:00,7.97,8.0,7.96,8.0,52400.0,6.6622,6.6873,6.6538,6.6873,52400.0
2011-06-24 10:40:00,8.0,8.01,7.97,7.98,52400.0,6.6873,6.6956,6.6622,6.6705,52400.0
2011-06-24 10:50:00,7.98,7.98,7.96,7.98,92800.0,6.6705,6.6705,6.6538,6.6705,92800.0
2011-06-24 11:00:00,7.98,7.99,7.97,7.97,45200.0,6.6705,6.6789,6.6622,6.6622,45200.0
2011-06-24 11:10:00,7.97,7.98,7.96,7.97,148800.0,6.6622,6.6705,6.6538,6.6622,148800.0
2011-06-24 11:20:00,7.97,7.98,7.97,7.98,43600.0,6.6622,6.6705,6.6622,6.6705,43600.0
2011-06-24 11:30:00,7.99,7.99,7.98,7.99,101200.0,6.6789,6.6789,6.6705,6.6789,101200.0
2011-06-24 11:40:00,7.98,7.99,7.98,7.99,13200.0,6.6705,6.6789,6.6705,6.6789,13200.0
2011-06-24 11:50:00,7.99,7.99,7.97,7.97,32000.0,6.6789,6.6789,6.6622,6.6622,32000.0
2011-06-24 12:00:00,7.97,7.98,7.96,7.96,52400.0,6.6622,6.6705,6.6538,6.6538,52400.0
2011-06-24 12:10:00,7.96,7.96,7.96,7.96,17200.0,6.6538,6.6538,6.6538,6.6538,17200.0
2011-06-24 12:20:00,7.96,7.96,7.96,7.96,117600.0,6.6538,6.6538,6.6538,6.6538,117600.0
2011-06-24 12:30:00,7.96,7.97,7.95,7.96,96400.0,6.6538,6.6622,6.6455,6.6538,96400.0
2011-06-24 12:40:00,7.96,7.97,7.94,7.94,20400.0,6.6538,6.6622,6.6371,6.6371,20400.0
2011-06-24 12:50:00,7.95,7.95,7.93,7.94,105600.0,6.6455,6.6455,6.6287,6.6371,105600.0
2011-06-24 13:00:00,7.94,7.94,7.93,7.93,50800.0,6.6371,6.6371,6.6287,6.6287,50800.0
2011-06-24 13:10:00,7.94,7.94,7.93,7.94,36000.0,6.6371,6.6371,6.6287,6.6371,36000.0
2011-06-24 13:20:00,7.94,7.94,7.93,7.93,201600.0,6.6371,6.6371,6.6287,6.6287,201600.0
2011-06-24 13:30:00,7.93,7.95,7.93,7.95,72800.0,6.6287,6.6455,6.6287,6.6455,72800.0
2011-06-24 13:40:00,7.95,7.95,7.94,7.95,38800.0,6.6455,6.6455,6.6371,6.6455,38800.0
2011-06-24 13:50:00,7.95,7.96,7.94,7.95,29200.0,6.6455,6.6538,6.6371,6.6455,29200.0
2011-06-24 14:00:00,7.95,7.95,7.93,7.93,81200.0,6.6455,6.6455,6.6287,6.6287,81200.0
2011-06-24 14:10:00,7.93,7.94,7.92,7.93,195600.0,6.6287,6.6371,6.6204,6.6287,195600.0
2011-06-24 14:20:00,7.93,7.93,7.92,7.93,51200.0,6.6287,6.6287,6.6204,6.6287,51200.0
2011-06-24 14:30:00,7.93,7.93,7.91,7.92,175600.0,6.6287,6.6287,6.612,6.6204,175600.0
2011-06-24 14:40:00,7.92,7.92,7.91,7.91,76000.0,6.6204,6.6204,6.612,6.612,76000.0
2011-06-24 14:50:00,7.91,7.92,7.91,7.92,148400.0,6.612,6.6204,6.612,6.6204,148400.0
2011-06-24 15:00:00,7.91,7.92,7.9,7.91,116000.0,6.612,6.6204,6.6037,6.612,116000.0
2011-06-24 15:10:00,7.91,7.92,7.91,7.92,114800.0,6.612,6.6204,6.612,6.6204,114800.0
2011-06-24 15:20:00,7.92,7.92,7.91,7.92,268000.0,6.6204,6.6204,6.612,6.6204,268000.0
2011-06-24 15:30:00,7.92,7.95,7.92,7.93,375600.0,6.6204,6.6455,6.6204,6.6287,375600.0
2011-06-24 15:40:00,7.93,7.94,7.91,7.92,253600.0,6.6287,6.6371,6.612,6.6204,253600.0
2011-06-24 15:50:00,7.92,7.95,7.91,7.94,925200.0,6.6204,6.6455,6.612,6.6371,925200.0
2011-06-27 09:30:00,7.92,7.97,7.91,7.93,99600.0,6.6204,6.6622,6.612,6.6287,99600.0
2011-06-27 09:40:00,7.93,7.97,7.92,7.96,116400.0,6.6287,6.6622,6.6204,6.6538,116400.0
2011-06-27 09:50:00,7.96,7.98,7.96,7.96,59600.0,6.6538,6.6705,6.6538,6.6538,59600.0
2011-06-27 10:00:00,7.96,7.97,7.95,7.96,181600.0,6.6538,6.6622,6.6455,6.6538,181600.0
2011-06-27 10:10:00,7.96,7.99,7.96,7.99,70400.0,6.6538,6.6789,6.6538,6.6789,70400.0
2011-06-27 10:20:00,7.99,8.0,7.98,8.0,58400.0,6.6789,6.6873,6.6705,6.6873,58400.0
2011-06-27 10:30:00,8.0,8.01,7.99,7.99,50400.0,6.6873,6.6956,6.6789,6.6789,50400.0
2011-06-27 10:40:00,7.99,8.0,7.99,8.0,147200.0,6.6789,6.6873,6.6789,6.6873,147200.0
2011-06-27 10:50:00,8.0,8.0,7.99,7.99,30000.0,6.6873,6.6873,6.6789,6.6789,30000.0
2011-06-27 11:00:00,7.99,8.01,7.99,7.99,83200.0,6.6789,6.6956,6.6789,6.6789,83200.0
2011-06-27 11:10:00,7.99,8.0,7.98,7.98,60000.0,6.6789,6.6873,6.6705,6.6705,60000.0
2011-06-27 11:20:00,7.98,7.99,7.98,7.98,140800.0,6.6705,6.6789,6.6705,6.6705,140800.0
2011-06-27 11:30:00,7.98,7.99,7.98,7.99,42400.0,6.6705,6.6789,6.6705,6.6789,42400.0
2011-06-27 11:40:00,7.99,8.0,7.99,8.0,31200.0,6.6789,6.6873,6.6789,6.6873,31200.0
2011-06-27 11:50:00,8.0,8.03,8.0,8.03,101600.0,6.6873,6.7123,6.6873,6.7123,101600.0
2011-06-27 12:00:00,8.03,8.03,8.01,8.02,166000.0,6.7123,6.7123,6.6956,6.704,166000.0
2011-06-27 12:10:00,8.02,8.02,8.0,8.0,37600.0,6.704,6.704,6.6873,6.6873,37600.0
2011-06-27 12:20:00,8.01,8.01,7.99,8.0,44000.0,6.6956,6.6956,6.6789,6.6873,44000.0
2011-06-27 12:30:00,8.0,8.0,7.99,8.0,155200.0,6.6873,6.6873,6.6789,6.6873,155200.0
2011-06-27 12:40:00,8.0,8.0,7.99,7.99,32400.0,6.6873,6.6873,6.6789,6.6789,32400.0
2011-06-27 12:50:00,7.99,8.0,7.99,7.99,141600.0,6.6789,6.6873,6.6789,6.6789,141600.0
2011-06-27 13:00:00,7.99,7.99,7.99,7.99,46400.0,6.6789,6.6789,6.6789,6.6789,46400.0
2011-06-27 13:10:00,7.99,7.99,7.99,7.99,47600.0,6.6789,6.6789,6.6789,6.6789,47600.0
2011-06-27 13:20:00,7.99,7.99,7.97,7.97,58400.0,6.6789,6.6789,6.6622,6.6622,58400.0
2011-06-27 13:30:00,7.97,7.98,7.97,7.98,185600.0,6.6622,6.6705,6.6622,6.6705,185600.0
2011-06-27 13:40:00,7.98,7.98,7.97,7.98,32400.0,6.6705,6.6705,6.6622,6.6705,32400.0
2011-06-27 13:50:00,7.98,7.99,7.98,7.98,184800.0,6.6705,6.6789,6.6705,6.6705,184800.0
2011-06-27 14:00:00,7.98,8.01,7.98,8.01,74800.0,6.6705,6.6956,6.6705,6.6956,74800.0
2011-06-27 14:10:00,8.01,8.02,8.01,8.01,73200.0,6.6956,6.704,6.6956,6.6956,73200.0
2011-06-27 14:20:00,8.01,8.02,8.01,8.01,206800.0,6.6956,6.704,6.6956,6.6956,206800.0
2011-06-27 14:30:00,8.01,8.02,8.01,8.01,106400.0,6.6956,6.704,6.6956,6.6956,106400.0
2011-06-27 14:40:00,8.01,8.02,8.01,8.01,92800.0,6.6956,6.704,6.6956,6.6956,92800.0
2011-06-27 14:50:00,8.01,8.01,8.0,8.0,82000.0,6.6956,6.6956,6.6873,6.6873,82000.0
2011-06-27 15:00:00,8.0,8.0,8.0,8.0,207600.0,6.6873,6.6873,6.6873,6.6873,207600.0
2011-06-27 15:10:00,8.0,8.0,8.0,8.0,103600.0,6.6873,6.6873,6.6873,6.6873,103600.0
2011-06-27 15:20:00,8.0,8.01,7.99,8.0,252800.0,6.6873,6.6956,6.6789,6.6873,252800.0
2011-06-27 15:30:00,8.0,8.01,8.0,8.0,227600.0,6.6873,6.6956,6.6873,6.6873,227600.0
2011-06-27 15:40:00,8.0,8.0,7.99,8.0,256000.0,6.6873,6.6873,6.6789,6.6873,256000.0
2011-06-27 15:50:00,8.0,8.01,7.99,7.99,371600.0,6.6873,6.6956,6.6789,6.6789,371600.0
2011-06-28 09:30:00,8.01,8.04,8.0,8.01,90800.0,6.6956,6.7207,6.6873,6.6956,90800.0
2011-06-28 09:40:00,8.01,8.01,7.98,7.99,268800.0,6.6956,6.6956,6.6705,6.6789,268800.0
2011-06-28 09:50:00,8.0,8.01,7.99,8.0,61600.0,6.6873,6.6956,6.6789,6.6873,61600.0
2011-06-28 10:00:00,8.0,8.03,8.0,8.03,57600.0,6.6873,6.7123,6.6873,6.7123,57600.0
2011-06-28 10:10:00,8.03,8.05,8.03,8.04,155200.0,6.7123,6.729,6.7123,6.7207,155200.0
2011-06-28 10:20:00,8.04,8.05,8.03,8.05,64000.0,6.7207,6.729,6.7123,6.729,64000.0
2011-06-28 10:30:00,8.05,8.05,8.04,8.04,78000.0,6.729,6.729,6.7207,6.7207,78000.0
2011-06-28 10:40:00,8.04,8.06,8.04,8.04,232800.0,6.7207,6.7374,6.7207,6.7207,232800.0
2011-06-28 10:50:00,8.04,8.05,8.03,8.05,36000.0,6.7207,6.729,6.7123,6.729,36000.0
2011-06-28 11:00:00,8.05,8.06,8.04,8.05,60000.0,6.729,6.7374,6.7207,6.729,60000.0
2011-06-28 11:10:00,8.05,8.06,8.04,8.04,48000.0,6.729,6.7374,6.7207,6.7207,48000.0
2011-06-28 11:20:00,8.05,8.05,8.03,8.03,48400.0,6.729,6.729,6.7123,6.7123,48400.0
2011-06-28 11:30:00,8.03,8.05,8.02,8.04,292800.0,6.7123,6.729,6.704,6.7207,292800.0
2011-06-28 11:40:00,8.04,8.06,8.04,8.06,30000.0,6.7207,6.7374,6.7207,6.7374,30000.0
2011-06-28 11:50:00,8.05,8.06,8.04,8.06,28800.0,6.729,6.7374,6.7207,6.7374,28800.0
2011-06-28 12:00:00,8.06,8.06,8.06,8.06,26000.0,6.7374,6.7374,6.7374,6.7374,26000.0
2011-06-28 12:10:00,8.06,8.06,8.06,8.06,31600.0,6.7374,6.7374,6.7374,6.7374,31600.0
2011-06-28 12:20:00,8.06,8.06,8.06,8.06,25600.0,6.7374,6.7374,6.7374,6.7374,25600.0
2011-06-28 12:30:00,8.06,8.06,8.06,8.06,42000.0,6.7374,6.7374,6.7374,6.7374,42000.0
2011-06-28 12:40:00,8.06,8.08,8.06,8.08,215200.0,6.7374,6.7541,6.7374,6.7541,215200.0
2011-06-28 12:50:00,8.08,8.09,8.08,8.09,104800.0,6.7541,6.7625,6.7541,6.7625,104800.0
2011-06-28 13:00:00,8.09,8.09,8.08,8.09,66800.0,6.7625,6.7625,6.7541,6.7625,66800.0
2011-06-28 13:10:00,8.09,8.09,8.08,8.08,13200.0,6.7625,6.7625,6.7541,6.7541,13200.0
2011-06-28 13:20:00,8.08,8.08,8.08,8.08,8000.0,6.7541,6.7541,6.7541,6.7541,8000.0
2011-06-28 13:30:00,8.08,8.09,8.08,8.08,32800.0,6.7541,6.7625,6.7541,6.7541,32800.0
2011-06-28 13:40:00,8.08,8.09,8.08,8.08,126400.0,6.7541,6.7625,6.7541,6.7541,126400.0
2011-06-28 13:50:00,8.09,8.09,8.08,8.09,20400.0,6.7625,6.7625,6.7541,6.7625,20400.0
2011-06-28 14:00:00,8.09,8.09,8.08,8.08,98400.0,6.7625,6.7625,6.7541,6.7541,98400.0
2011-06-28 14:10:00,8.08,8.09,8.08,8.09,34400.0,6.7541,6.7625,6.7541,6.7625,34400.0
2011-06-28 14:20:00,8.09,8.1,8.09,8.1,165200.0,6.7625,6.7708,6.7625,6.7708,165200.0
2011-06-28 14:30:00,8.1,8.11,8.1,8.1,65200.0,6.7708,6.7792,6.7708,6.7708,65200.0
2011-06-28 14:40:00,8.1,8.11,8.1,8.11,30000.0,6.7708,6.7792,6.7708,6.7792,30000.0
2011-06-28 14:50:00,8.11,8.11,8.1,8.11,39600.0,6.7792,6.7792,6.7708,6.7792,39600.0
2011-06-28 15:00:00,8.11,8.11,8.11,8.11,56000.0,6.7792,6.7792,6.7792,6.7792,56000.0
2011-06-28 15:10:00,8.11,8.11,8.1,8.11,362400.0,6.7792,6.7792,6.7708,6.7792,362400.0
2011-06-28 15:20:00,8.11,8.11,8.09,8.09,108800.0,6.7792,6.7792,6.7625,6.7625,108800.0
2011-06-28 15:30:00,8.1,8.1,8.08,8.09,387200.0,6.7708,6.7708,6.7541,6.7625,387200.0
2011-06-28 15:40:00,8.09,8.11,8.09,8.11,131600.0,6.7625,6.7792,6.7625,6.7792,131600.0
2011-06-28 15:50:00,8.1,8.11,8.1,8.1,520400.0,6.7708,6.7792,6.7708,6.7708,520400.0
2011-06-29 09:30:00,8.12,8.14,8.09,8.09,228400.0,6.7876,6.8043,6.7625,6.7625,228400.0
2011-06-29 09:40:00,8.09,8.1,8.08,8.09,141600.0,6.7625,6.7708,6.7541,6.7625,141600.0
2011-06-29 09:50:00,8.09,8.1,8.08,8.09,85200.0,6.7625,6.7708,6.7541,6.7625,85200.0
2011-06-29 10:00:00,8.09,8.09,8.06,8.07,128000.0,6.7625,6.7625,6.7374,6.7458,128000.0
2011-06-29 10:10:00,8.07,8.08,8.06,8.08,71600.0,6.7458,6.7541,6.7374,6.7541,71600.0
2011-06-29 10:20:00,8.08,8.11,8.07,8.1,209200.0,6.7541,6.7792,6.7458,6.7708,209200.0
2011-06-29 10:30:00,8.1,8.11,8.09,8.1,109600.0,6.7708,6.7792,6.7625,6.7708,109600.0
2011-06-29 10:40:00,8.1,8.12,8.1,8.11,89600.0,6.7708,6.7876,6.7708,6.7792,89600.0
2011-06-29 10:50:00,8.11,8.12,8.09,8.12,99600.0,6.7792,6.7876,6.7625,6.7876,99600.0
2011-06-29 11:00:00,8.12,8.13,8.11,8.12,71600.0,6.7876,6.7959,6.7792,6.7876,71600.0
2011-06-29 11:10:00,8.12,8.12,8.12,8.12,23600.0,6.7876,6.7876,6.7876,6.7876,23600.0
2011-06-29 11:20:00,8.12,8.13,8.12,8.12,31600.0,6.7876,6.7959,6.7876,6.7876,31600.0
2011-06-29 11:30:00,8.12,8.13,8.12,8.12,32800.0,6.7876,6.7959,6.7876,6.7876,32800.0
2011-06-29 11:40:00,8.12,8.13,8.12,8.13,161600.0,6.7876,6.7959,6.7876,6.7959,161600.0
2011-06-29 11:50:00,8.13,8.14,8.13,8.14,27600.0,6.7959,6.8043,6.7959,6.8043,27600.0
2011-06-29 12:00:00,8.13,8.15,8.13,8.15,157600.0,6.7959,6.8126,6.7959,6.8126,157600.0
2011-06-29 12:10:00,8.15,8.16,8.14,8.14,55200.0,6.8126,6.821,6.8043,6.8043,55200.0
2011-06-29 12:20:00,8.14,8.15,8.14,8.14,117200.0,6.8043,6.8126,6.8043,6.8043,117200.0
2011-06-29 12:30:00,8.15,8.15,8.14,8.15,26000.0,6.8126,6.8126,6.8043,6.8126,26000.0
2011-06-29 12:40:00,8.15,8.15,8.14,8.14,6400.0,6.8126,6.8126,6.8043,6.8043,6400.0
2011-06-29 12:50:00,8.14,8.14,8.13,8.13,20000.0,6.8043,6.8043,6.7959,6.7959,20000.0
2011-06-29 13:00:00,8.13,8.14,8.13,8.14,160400.0,6.7959,6.8043,6.7959,6.8043,160400.0
2011-06-29 13:10:00,8.14,8.15,8.13,8.14,27200.0,6.8043,6.8126,6.7959,6.8043,27200.0
2011-06-29 13:20:00,8.13,8.13,8.13,8.13,29200.0,6.7959,6.7959,6.7959,6.7959,29200.0
2011-06-29 13:30:00,8.13,8.14,8.13,8.14,29600.0,6.7959,6.8043,6.7959,6.8043,29600.0
2011-06-29 13:40:00,8.14,8.15,8.14,8.14,10400.0,6.8043,6.8126,6.8043,6.8043,10400.0
2011-06-29 13:50:00,8.14,8.14,8.12,8.12,39200.0,6.8043,6.8043,6.7876,6.7876,39200.0
2011-06-29 14:00:00,8.12,8.12,8.12,8.12,50800.0,6.7876,6.7876,6.7876,6.7876,50800.0
2011-06-29 14:10:00,8.12,8.12,8.11,8.12,24000.0,6.7876,6.7876,6.7792,6.7876,24000.0
2011-06-29 14:20:00,8.12,8.12,8.1,8.1,350000.0,6.7876,6.7876,6.7708,6.7708,350000.0
2011-06-29 14:30:00,8.1,8.12,8.1,8.11,56400.0,6.7708,6.7876,6.7708,6.7792,56400.0
2011-06-29 14:40:00,8.11,8.11,8.1,8.1,69200.0,6.7792,6.7792,6.7708,6.7708,69200.0
2011-06-29 14:50:00,8.1,8.13,8.1,8.13,151600.0,6.7708,6.7959,6.7708,6.7959,151600.0
2011-06-29 15:00:00,8.13,8.13,8.11,8.11,84800.0,6.7959,6.7959,6.7792,6.7792,84800.0
2011-06-29 15:10:00,8.11,8.13,8.11,8.13,115200.0,6.7792,6.7959,6.7792,6.7959,115200.0
2011-06-29 15:20:00,8.13,8.14,8.12,8.13,221200.0,6.7959,6.8043,6.7876,6.7959,221200.0
2011-06-29 15:30:00,8.13,8.13,8.13,8.13,92800.0,6.7959,6.7959,6.7959,6.7959,92800.0
2011-06-29 15:40:00,8.14,8.15,8.13,8.13,344000.0,6.8043,6.8126,6.7959,6.7959,344000.0
2011-06-29 15:50:00,8.13,8.13,8.12,8.12,466800.0,6.7959,6.7959,6.7876,6.7876,466800.0
2011-06-30 09:30:00,8.15,8.17,8.14,8.17,152800.0,6.8126,6.8294,6.8043,6.8294,152800.0
2011-06-30 09:40:00,8.17,8.22,8.16,8.2,100800.0,6.8294,6.8712,6.821,6.8544,100800.0
2011-06-30 09:50:00,8.2,8.2,8.18,8.19,140400.0,6.8544,6.8544,6.8377,6.8461,140400.0
2011-06-30 10:00:00,8.19,8.23,8.19,8.21,216000.0,6.8461,6.8795,6.8461,6.8628,216000.0
2011-06-30 10:10:00,8.21,8.22,8.2,8.21,66800.0,6.8628,6.8712,6.8544,6.8628,66800.0
2011-06-30 10:20:00,8.21,8.23,8.2,8.22,68400.0,6.8628,6.8795,6.8544,6.8712,68400.0
2011-06-30 10:30:00,8.22,8.23,8.21,8.22,48400.0,6.8712,6.8795,6.8628,6.8712,48400.0
2011-06-30 10:40:00,8.22,8.24,8.22,8.23,122000.0,6.8712,6.8879,6.8712,6.8795,122000.0
2011-06-30 10:50:00,8.23,8.24,8.22,8.22,128000.0,6.8795,6.8879,6.8712,6.8712,128000.0
2011-06-30 11:00:00,8.22,8.24,8.22,8.24,106800.0,6.8712,6.8879,6.8712,6.8879,106800.0
2011-06-30 11:10:00,8.24,8.25,8.24,8.25,166400.0,6.8879,6.8962,6.8879,6.8962,166400.0
2011-06-30 11:20:00,8.25,8.25,8.24,8.24,39600.0,6.8962,6.8962,6.8879,6.8879,39600.0
2011-06-30 11:30:00,8.25,8.26,8.25,8.26,72400.0,6.8962,6.9046,6.8962,6.9046,72400.0
2011-06-30 11:40:00,8.26,8.27,8.25,8.26,144800.0,6.9046,6.9129,6.8962,6.9046,144800.0
2011-06-30 11:50:00,8.26,8.27,8.25,8.26,43200.0,6.9046,6.9129,6.8962,6.9046,43200.0
2011-06-30 12:00:00,8.26,8.27,8.25,8.27,58400.0,6.9046,6.9129,6.8962,6.9129,58400.0
2011-06-30 12:10:00,8.27,8.27,8.26,8.27,17200.0,6.9129,6.9129,6.9046,6.9129,17200.0
2011-06-30 12:20:00,8.27,8.28,8.27,8.27,286800.0,6.9129,6.9213,6.9129,6.9129,286800.0
2011-06-30 12:30:00,8.27,8.27,8.26,8.26,74800.0,6.9129,6.9129,6.9046,6.9046,74800.0
2011-06-30 12:40:00,8.27,8.27,8.26,8.27,64800.0,6.9129,6.9129,6.9046,6.9129,64800.0
2011-06-30 12:50:00,8.27,8.28,8.27,8.28,38000.0,6.9129,6.9213,6.9129,6.9213,38000.0
2011-06-30 13:00:00,8.28,8.28,8.27,8.27,130800.0,6.9213,6.9213,6.9129,6.9129,130800.0
2011-06-30 13:10:00,8.27,8.27,8.27,8.27,10400.0,6.9129,6.9129,6.9129,6.9129,10400.0
2011-06-30 13:20:00,8.27,8.27,8.26,8.26,34400.0,6.9129,6.9129,6.9046,6.9046,34400.0
2011-06-30 13:30:00,8.27,8.27,8.27,8.27,20000.0,6.9129,6.9129,6.9129,6.9129,20000.0
2011-06-30 13:40:00,8.27,8.27,8.27,8.27,25200.0,6.9129,6.9129,6.9129,6.9129,25200.0
2011-06-30 13:50:00,8.27,8.27,8.27,8.27,19200.0,6.9129,6.9129,6.9129,6.9129,19200.0
2011-06-30 14:00:00,8.27,8.27,8.26,8.27,355600.0,6.9129,6.9129,6.9046,6.9129,355600.0
2011-06-30 14:10:00,8.27,8.27,8.25,8.25,209600.0,6.9129,6.9129,6.8962,6.8962,209600.0
2011-06-30 14:20:00,8.25,8.25,8.24,8.24,196800.0,6.8962,6.8962,6.8879,6.8879,196800.0
2011-06-30 14:30:00,8.25,8.25,8.24,8.24,83600.0,6.8962,6.8962,6.8879,6.8879,83600.0
2011-06-30 14:40:00,8.25,8.25,8.24,8.24,70800.0,6.8962,6.8962,6.8879,6.8879,70800.0
2011-06-30 14:50:00,8.24,8.25,8.23,8.25,67200.0,6.8879,6.8962,6.8795,6.8962,67200.0
2011-06-30 15:00:00,8.24,8.25,8.24,8.24,25200.0,6.8879,6.8962,6.8879,6.8879,25200.0
2011-06-30 15:10:00,8.24,8.24,8.24,8.24,48400.0,6.8879,6.8879,6.8879,6.8879,48400.0
2011-06-30 15:20:00,8.24,8.25,8.24,8.24,248000.0,6.8879,6.8962,6.8879,6.8879,248000.0
2011-06-30 15:30:00,8.24,8.26,8.24,8.25,313200.0,6.8879,6.9046,6.8879,6.8962,313200.0
2011-06-30 15:40:00,8.25,8.27,8.25,8.26,246800.0,6.8962,6.9129,6.8962,6.9046,246800.0
2011-06-30 15:50:00,8.26,8.26,8.25,8.26,388800.0,6.9046,6.9046,6.8962,6.9046,388800.0
2011-07-01 09:30:00,8.27,8.28,8.24,8.26,46400.0,6.9129,6.9213,6.8879,6.9046,46400.0
2011-07-01 09:40:00,8.26,8.28,8.26,8.28,175200.0,6.9046,6.9213,6.9046,6.9213,175200.0
2011-07-01 09:50:00,8.28,8.3,8.28,8.28,155200.0,6.9213,6.938,6.9213,6.9213,155200.0
2011-07-01 10:00:00,8.28,8.32,8.28,8.3,226400.0,6.9213,6.9547,6.9213,6.938,226400.0
2011-07-01 10:10:00,8.3,8.31,8.3,8.31,143200.0,6.938,6.9464,6.938,6.9464,143200.0
2011-07-01 10:20:00,8.3,8.33,8.3,8.33,342400.0,6.938,6.9631,6.938,6.9631,342400.0
2011-07-01 10:30:00,8.33,8.34,8.33,8.34,205200.0,6.9631,6.9715,6.9631,6.9715,205200.0
2011-07-01 10:40:00,8.34,8.36,8.34,8.36,114800.0,6.9715,6.9882,6.9715,6.9882,114800.0
2011-07-01 10:50:00,8.35,8.36,8.35,8.36,47200.0,6.9798,6.9882,6.9798,6.9882,47200.0
2011-07-01 11:00:00,8.35,8.36,8.35,8.35,91600.0,6.9798,6.9882,6.9798,6.9798,91600.0
2011-07-01 11:10:00,8.35,8.35,8.34,8.34,74000.0,6.9798,6.9798,6.9715,6.9715,74000.0
2011-07-01 11:20:00,8.35,8.36,8.34,8.36,80400.0,6.9798,6.9882,6.9715,6.9882,80400.0
2011-07-01 11:30:00,8.36,8.37,8.36,8.37,39600.0,6.9882,6.9965,6.9882,6.9965,39600.0
2011-07-01 11:40:00,8.36,8.37,8.36,8.36,47600.0,6.9882,6.9965,6.9882,6.9882,47600.0
2011-07-01 11:50:00,8.37,8.38,8.36,8.38,115200.0,6.9965,7.0049,6.9882,7.0049,115200.0
2011-07-01 12:00:00,8.38,8.38,8.38,8.38,72000.0,7.0049,7.0049,7.0049,7.0049,72000.0
2011-07-01 12:10:00,8.38,8.4,8.38,8.4,128400.0,7.0049,7.0216,7.0049,7.0216,128400.0
2011-07-01 12:20:00,8.4,8.44,8.39,8.43,361200.0,7.0216,7.0551,7.0133,7.0467,361200.0
2011-07-01 12:30:00,8.43,8.43,8.42,8.43,88400.0,7.0467,7.0467,7.0383,7.0467,88400.0
2011-07-01 12:40:00,8.43,8.43,8.43,8.43,382800.0,7.0467,7.0467,7.0467,7.0467,382800.0
2011-07-01 12:50:00,8.43,8.45,8.43,8.44,155600.0,7.0467,7.0634,7.0467,7.0551,155600.0
2011-07-01 13:00:00,8.44,8.45,8.44,8.45,69200.0,7.0551,7.0634,7.0551,7.0634,69200.0
2011-07-01 13:10:00,8.45,8.45,8.44,8.45,25600.0,7.0634,7.0634,7.0551,7.0634,25600.0
2011-07-01 13:20:00,8.45,8.46,8.45,8.45,56000.0,7.0634,7.0718,7.0634,7.0634,56000.0
2011-07-01 13:30:00,8.45,8.45,8.45,8.45,47200.0,7.0634,7.0634,7.0634,7.0634,47200.0
2011-07-01 13:40:00,8.45,8.46,8.45,8.45,134800.0,7.0634,7.0718,7.0634,7.0634,134800.0
2011-07-01 13:50:00,8.45,8.46,8.45,8.45,68000.0,7.0634,7.0718,7.0634,7.0634,68000.0
2011-07-01 14:00:00,8.45,8.46,8.45,8.46,40000.0,7.0634,7.0718,7.0634,7.0718,40000.0
2011-07-01 14:10:00,8.46,8.47,8.46,8.46,64800.0,7.0718,7.0801,7.0718,7.0718,64800.0
2011-07-01 14:20:00,8.46,8.47,8.46,8.47,85600.0,7.0718,7.0801,7.0718,7.0801,85600.0
2011-07-01 14:30:00,8.47,8.48,8.47,8.47,66000.0,7.0801,7.0885,7.0801,7.0801,66000.0
2011-07-01 14:40:00,8.47,8.48,8.47,8.48,58000.0,7.0801,7.0885,7.0801,7.0885,58000.0
2011-07-01 14:50:00,8.48,8.5,8.48,8.5,228400.0,7.0885,7.1052,7.0885,7.1052,228400.0
2011-07-01 15:00:00,8.5,8.5,8.49,8.49,88400.0,7.1052,7.1052,7.0968,7.0968,88400.0
2011-07-01 15:10:00,8.49,8.49,8.48,8.49,132000.0,7.0968,7.0968,7.0885,7.0968,132000.0
2011-07-01 15:20:00,8.49,8.49,8.48,8.49,192000.0,7.0968,7.0968,7.0885,7.0968,192000.0
2011-07-01 15:30:00,8.49,8.49,8.49,8.49,155600.0,7.0968,7.0968,7.0968,7.0968,155600.0
2011-07-01 15:40:00,8.49,8.53,8.49,8.52,738400.0,7.0968,7.1303,7.0968,7.1219,738400.0
2011-07-01 15:50:00,8.52,8.52,8.49,8.5,653200.0,7.1219,7.1219,7.0968,7.1052,653200.0
2011-07-05 09:30:00,8.45,8.45,8.36,8.42,447600.0,7.0634,7.0634,6.9882,7.0383,447600.0
2011-07-05 09:40:00,8.4,8.43,8.4,8.42,112000.0,7.0216,7.0467,7.0216,7.0383,112000.0
2011-07-05 09:50:00,8.42,8.43,8.42,8.43,108000.0,7.0383,7.0467,7.0383,7.0467,108000.0
2011-07-05 10:00:00,8.43,8.45,8.41,8.44,112400.0,7.0467,7.0634,7.03,7.0551,112400.0
2011-07-05 10:10:00,8.44,8.45,8.42,8.42,103200.0,7.0551,7.0634,7.0383,7.0383,103200.0
2011-07-05 10:20:00,8.42,8.44,8.42,8.43,116000.0,7.0383,7.0551,7.0383,7.0467,116000.0
2011-07-05 10:30:00,8.44,8.45,8.44,8.44,90000.0,7.0551,7.0634,7.0551,7.0551,90000.0
2011-07-05 10:40:00,8.45,8.47,8.45,8.46,80800.0,7.0634,7.0801,7.0634,7.0718,80800.0
2011-07-05 10:50:00,8.46,8.47,8.45,8.46,58000.0,7.0718,7.0801,7.0634,7.0718,58000.0
2011-07-05 11:00:00,8.47,8.47,8.45,8.46,118800.0,7.0801,7.0801,7.0634,7.0718,118800.0
2011-07-05 11:10:00,8.46,8.48,8.46,8.48,77200.0,7.0718,7.0885,7.0718,7.0885,77200.0
2011-07-05 11:20:00,8.48,8.49,8.48,8.48,56400.0,7.0885,7.0968,7.0885,7.0885,56400.0
2011-07-05 11:30:00,8.48,8.48,8.47,8.48,118000.0,7.0885,7.0885,7.0801,7.0885,118000.0
2011-07-05 11:40:00,8.48,8.49,8.47,8.47,110800.0,7.0885,7.0968,7.0801,7.0801,110800.0
2011-07-05 11:50:00,8.47,8.47,8.47,8.47,382400.0,7.0801,7.0801,7.0801,7.0801,382400.0
2011-07-05 12:00:00,8.47,8.47,8.46,8.46,52400.0,7.0801,7.0801,7.0718,7.0718,52400.0
2011-07-05 12:10:00,8.46,8.46,8.46,8.46,61200.0,7.0718,7.0718,7.0718,7.0718,61200.0
2011-07-05 12:20:00,8.46,8.47,8.46,8.46,48400.0,7.0718,7.0801,7.0718,7.0718,48400.0
2011-07-05 12:30:00,8.47,8.47,8.46,8.46,39200.0,7.0801,7.0801,7.0718,7.0718,39200.0
2011-07-05 12:40:00,8.47,8.47,8.45,8.45,80000.0,7.0801,7.0801,7.0634,7.0634,80000.0
2011-07-05 12:50:00,8.45,8.47,8.45,8.47,46400.0,7.0634,7.0801,7.0634,7.0801,46400.0
2011-07-05 13:00:00,8.47,8.47,8.47,8.47,45200.0,7.0801,7.0801,7.0801,7.0801,45200.0
2011-07-05 13:10:00,8.47,8.48,8.47,8.48,44800.0,7.0801,7.0885,7.0801,7.0885,44800.0
2011-07-05 13:20:00,8.48,8.48,8.48,8.48,37600.0,7.0885,7.0885,7.0885,7.0885,37600.0
2011-07-05 13:30:00,8.48,8.49,8.48,8.49,43600.0,7.0885,7.0968,7.0885,7.0968,43600.0
2011-07-05 13:40:00,8.49,8.51,8.49,8.51,45200.0,7.0968,7.1136,7.0968,7.1136,45200.0
2011-07-05 13:50:00,8.51,8.51,8.5,8.5,45600.0,7.1136,7.1136,7.1052,7.1052,45600.0
2011-07-05 14:00:00,8.5,8.5,8.47,8.48,108000.0,7.1052,7.1052,7.0801,7.0885,108000.0
2011-07-05 14:10:00,8.48,8.49,8.48,8.48,66000.0,7.0885,7.0968,7.0885,7.0885,66000.0
2011-07-05 14:20:00,8.48,8.49,8.46,8.47,108000.0,7.0885,7.0968,7.0718,7.0801,108000.0
2011-07-05 14:30:00,8.47,8.48,8.46,8.48,55600.0,7.0801,7.0885,7.0718,7.0885,55600.0
2011-07-05 14:40:00,8.48,8.49,8.47,8.48,49600.0,7.0885,7.0968,7.0801,7.0885,49600.0
2011-07-05 14:50:00,8.47,8.49,8.47,8.48,66000.0,7.0801,7.0968,7.0801,7.0885,66000.0
2011-07-05 15:00:00,8.48,8.48,8.47,8.48,56800.0,7.0885,7.0885,7.0801,7.0885,56800.0
2011-07-05 15:10:00,8.48,8.48,8.47,8.47,62800.0,7.0885,7.0885,7.0801,7.0801,62800.0
2011-07-05 15:20:00,8.47,8.48,8.47,8.48,64000.0,7.0801,7.0885,7.0801,7.0885,64000.0
2011-07-05 15:30:00,8.48,8.49,8.47,8.47,85600.0,7.0885,7.0968,7.0801,7.0801,85600.0
2011-07-05 15:40:00,8.47,8.47,8.46,8.46,100000.0,7.0801,7.0801,7.0718,7.0718,100000.0
2011-07-05 15:50:00,8.46,8.47,8.45,8.46,675200.0,7.0718,7.0801,7.0634,7.0718,675200.0
2011-07-06 09:30:00,8.44,8.44,8.42,8.42,60400.0,7.0551,7.0551,7.0383,7.0383,60400.0
2011-07-06 09:40:00,8.42,8.45,8.4,8.45,76000.0,7.0383,7.0634,7.0216,7.0634,76000.0
2011-07-06 09:50:00,8.45,8.45,8.43,8.45,78800.0,7.0634,7.0634,7.0467,7.0634,78800.0
2011-07-06 10:00:00,8.44,8.46,8.43,8.44,67600.0,7.0551,7.0718,7.0467,7.0551,67600.0
2011-07-06 10:10:00,8.44,8.45,8.43,8.43,73600.0,7.0551,7.0634,7.0467,7.0467,73600.0
2011-07-06 10:20:00,8.42,8.43,8.41,8.42,125600.0,7.0383,7.0467,7.03,7.0383,125600.0
2011-07-06 10:30:00,8.43,8.43,8.41,8.42,86400.0,7.0467,7.0467,7.03,7.0383,86400.0
2011-07-06 10:40:00,8.43,8.43,8.41,8.41,85600.0,7.0467,7.0467,7.03,7.03,85600.0
2011-07-06 10:50:00,8.42,8.43,8.42,8.43,80800.0,7.0383,7.0467,7.0383,7.0467,80800.0
2011-07-06 11:00:00,8.43,8.44,8.42,8.42,69600.0,7.0467,7.0551,7.0383,7.0383,69600.0
2011-07-06 11:10:00,8.43,8.44,8.43,8.44,54000.0,7.0467,7.0551,7.0467,7.0551,54000.0
2011-07-06 11:20:00,8.44,8.45,8.44,8.45,68400.0,7.0551,7.0634,7.0551,7.0634,68400.0
2011-07-06 11:30:00,8.45,8.46,8.44,8.45,64800.0,7.0634,7.0718,7.0551,7.0634,64800.0
2011-07-06 11:40:00,8.45,8.45,8.44,8.44,75200.0,7.0634,7.0634,7.0551,7.0551,75200.0
2011-07-06 11:50:00,8.44,8.44,8.43,8.43,68400.0,7.0551,7.0551,7.0467,7.0467,68400.0
2011-07-06 12:00:00,8.43,8.43,8.42,8.43,57200.0,7.0467,7.0467,7.0383,7.0467,57200.0
2011-07-06 12:10:00,8.42,8.45,8.42,8.44,101600.0,7.0383,7.0634,7.0383,7.0551,101600.0
2011-07-06 12:20:00,8.44,8.46,8.44,8.46,101600.0,7.0551,7.0718,7.0551,7.0718,101600.0
2011-07-06 12:30:00,8.46,8.46,8.45,8.46,76400.0,7.0718,7.0718,7.0634,7.0718,76400.0
2011-07-06 12:40:00,8.46,8.46,8.45,8.45,28400.0,7.0718,7.0718,7.0634,7.0634,28400.0
2011-07-06 12:50:00,8.45,8.46,8.45,8.46,61200.0,7.0634,7.0718,7.0634,7.0718,61200.0
2011-07-06 13:00:00,8.46,8.47,8.46,8.46,70400.0,7.0718,7.0801,7.0718,7.0718,70400.0
2011-07-06 13:10:00,8.46,8.46,8.45,8.46,38400.0,7.0718,7.0718,7.0634,7.0718,38400.0
2011-07-06 13:20:00,8.46,8.46,8.45,8.46,68800.0,7.0718,7.0718,7.0634,7.0718,68800.0
2011-07-06 13:30:00,8.46,8.46,8.45,8.45,39600.0,7.0718,7.0718,7.0634,7.0634,39600.0
2011-07-06 13:40:00,8.45,8.46,8.45,8.45,50000.0,7.0634,7.0718,7.0634,7.0634,50000.0
2011-07-06 13:50:00,8.46,8.47,8.45,8.47,58800.0,7.0718,7.0801,7.0634,7.0801,58800.0
2011-07-06 14:00:00,8.47,8.47,8.45,8.45,80800.0,7.0801,7.0801,7.0634,7.0634,80800.0
2011-07-06 14:10:00,8.45,8.46,8.45,8.46,82800.0,7.0634,7.0718,7.0634,7.0718,82800.0
2011-07-06 14:20:00,8.46,8.46,8.44,8.45,113200.0,7.0718,7.0718,7.0551,7.0634,113200.0
2011-07-06 14:30:00,8.46,8.46,8.45,8.46,59200.0,7.0718,7.0718,7.0634,7.0718,59200.0
2011-07-06 14:40:00,8.46,8.46,8.45,8.46,49600.0,7.0718,7.0718,7.0634,7.0718,49600.0
2011-07-06 14:50:00,8.46,8.47,8.45,8.46,140800.0,7.0718,7.0801,7.0634,7.0718,140800.0
2011-07-06 15:00:00,8.46,8.46,8.43,8.45,160000.0,7.0718,7.0718,7.0467,7.0634,160000.0
2011-07-06 15:10:00,8.45,8.46,8.44,8.44,135200.0,7.0634,7.0718,7.0551,7.0551,135200.0
2011-07-06 15:20:00,8.44,8.45,8.44,8.45,96400.0,7.0551,7.0634,7.0551,7.0634,96400.0
2011-07-06 15:30:00,8.45,8.45,8.43,8.44,251600.0,7.0634,7.0634,7.0467,7.0551,251600.0
2011-07-06 15:40:00,8.44,8.44,8.43,8.43,229600.0,7.0551,7.0551,7.0467,7.0467,229600.0
2011-07-06 15:50:00,8.43,8.43,8.42,8.43,483200.0,7.0467,7.0467,7.0383,7.0467,483200.0
2011-07-07 09:30:00,8.52,8.57,8.51,8.56,455200.0,7.1219,7.1637,7.1136,7.1554,455200.0
2011-07-07 09:40:00,8.56,8.59,8.56,8.57,160400.0,7.1554,7.1804,7.1554,7.1637,160400.0
2011-07-07 09:50:00,8.58,8.59,8.55,8.56,166800.0,7.1721,7.1804,7.147,7.1554,166800.0
2011-07-07 10:00:00,8.56,8.58,8.55,8.56,132000.0,7.1554,7.1721,7.147,7.1554,132000.0
2011-07-07 10:10:00,8.56,8.57,8.55,8.55,214400.0,7.1554,7.1637,7.147,7.147,214400.0
2011-07-07 10:20:00,8.56,8.58,8.56,8.58,132400.0,7.1554,7.1721,7.1554,7.1721,132400.0
2011-07-07 10:30:00,8.57,8.6,8.57,8.6,91600.0,7.1637,7.1888,7.1637,7.1888,91600.0
2011-07-07 10:40:00,8.59,8.61,8.59,8.6,127600.0,7.1804,7.1972,7.1804,7.1888,127600.0
2011-07-07 10:50:00,8.6,8.6,8.59,8.6,36400.0,7.1888,7.1888,7.1804,7.1888,36400.0
2011-07-07 11:00:00,8.59,8.59,8.57,8.58,92400.0,7.1804,7.1804,7.1637,7.1721,92400.0
2011-07-07 11:10:00,8.58,8.58,8.57,8.57,20000.0,7.1721,7.1721,7.1637,7.1637,20000.0
2011-07-07 11:20:00,8.58,8.58,8.58,8.58,9200.0,7.1721,7.1721,7.1721,7.1721,9200.0
2011-07-07 11:30:00,8.58,8.59,8.57,8.59,52800.0,7.1721,7.1804,7.1637,7.1804,52800.0
2011-07-07 11:40:00,8.59,8.59,8.58,8.59,24000.0,7.1804,7.1804,7.1721,7.1804,24000.0
2011-07-07 11:50:00,8.59,8.6,8.57,8.57,125200.0,7.1804,7.1888,7.1637,7.1637,125200.0
2011-07-07 12:00:00,8.57,8.59,8.57,8.57,147600.0,7.1637,7.1804,7.1637,7.1637,147600.0
2011-07-07 12:10:00,8.58,8.58,8.57,8.58,48400.0,7.1721,7.1721,7.1637,7.1721,48400.0
2011-07-07 12:20:00,8.58,8.58,8.57,8.57,44400.0,7.1721,7.1721,7.1637,7.1637,44400.0
2011-07-07 12:30:00,8.57,8.58,8.57,8.57,41200.0,7.1637,7.1721,7.1637,7.1637,41200.0
2011-07-07 12:40:00,8.57,8.58,8.56,8.56,81200.0,7.1637,7.1721,7.1554,7.1554,81200.0
2011-07-07 12:50:00,8.56,8.56,8.56,8.56,39200.0,7.1554,7.1554,7.1554,7.1554,39200.0
2011-07-07 13:00:00,8.56,8.57,8.56,8.56,64000.0,7.1554,7.1637,7.1554,7.1554,64000.0
2011-07-07 13:10:00,8.57,8.57,8.56,8.57,49600.0,7.1637,7.1637,7.1554,7.1637,49600.0
2011-07-07 13:20:00,8.57,8.57,8.56,8.56,126000.0,7.1637,7.1637,7.1554,7.1554,126000.0
2011-07-07 13:30:00,8.56,8.56,8.55,8.55,75600.0,7.1554,7.1554,7.147,7.147,75600.0
2011-07-07 13:40:00,8.55,8.56,8.55,8.56,66400.0,7.147,7.1554,7.147,7.1554,66400.0
2011-07-07 13:50:00,8.56,8.56,8.55,8.55,47200.0,7.1554,7.1554,7.147,7.147,47200.0
2011-07-07 14:00:00,8.56,8.56,8.54,8.55,150800.0,7.1554,7.1554,7.1386,7.147,150800.0
2011-07-07 14:10:00,8.55,8.56,8.54,8.56,127600.0,7.147,7.1554,7.1386,7.1554,127600.0
2011-07-07 14:20:00,8.56,8.58,8.56,8.58,122800.0,7.1554,7.1721,7.1554,7.1721,122800.0
2011-07-07 14:30:00,8.58,8.58,8.58,8.58,20800.0,7.1721,7.1721,7.1721,7.1721,20800.0
2011-07-07 14:40:00,8.58,8.58,8.57,8.57,58000.0,7.1721,7.1721,7.1637,7.1637,58000.0
2011-07-07 14:50:00,8.57,8.57,8.56,8.57,178400.0,7.1637,7.1637,7.1554,7.1637,178400.0
2011-07-07 15:00:00,8.57,8.57,8.56,8.56,134800.0,7.1637,7.1637,7.1554,7.1554,134800.0
2011-07-07 15:10:00,8.56,8.57,8.56,8.56,72000.0,7.1554,7.1637,7.1554,7.1554,72000.0
2011-07-07 15:20:00,8.56,8.56,8.55,8.55,129600.0,7.1554,7.1554,7.147,7.147,129600.0
2011-07-07 15:30:00,8.55,8.55,8.54,8.54,284800.0,7.147,7.147,7.1386,7.1386,284800.0
2011-07-07 15:40:00,8.54,8.55,8.52,8.53,250800.0,7.1386,7.147,7.1219,7.1303,250800.0
2011-07-07 15:50:00,8.53,8.54,8.52,8.53,671200.0,7.1303,7.1386,7.1219,7.1303,671200.0
2011-07-08 09:30:00,8.42,8.46,8.42,8.46,134400.0,7.0383,7.0718,7.0383,7.0718,134400.0
2011-07-08 09:40:00,8.46,8.48,8.43,8.44,128000.0,7.0718,7.0885,7.0467,7.0551,128000.0
2011-07-08 09:50:00,8.44,8.44,8.43,8.43,58000.0,7.0551,7.0551,7.0467,7.0467,58000.0
2011-07-08 10:00:00,8.43,8.44,8.43,8.43,60000.0,7.0467,7.0551,7.0467,7.0467,60000.0
2011-07-08 10:10:00,8.43,8.43,8.41,8.41,104800.0,7.0467,7.0467,7.03,7.03,104800.0
2011-07-08 10:20:00,8.42,8.42,8.41,8.42,48800.0,7.0383,7.0383,7.03,7.0383,48800.0
2011-07-08 10:30:00,8.41,8.41,8.4,8.4,91200.0,7.03,7.03,7.0216,7.0216,91200.0
2011-07-08 10:40:00,8.4,8.4,8.38,8.39,134400.0,7.0216,7.0216,7.0049,7.0133,134400.0
2011-07-08 10:50:00,8.39,8.39,8.37,8.38,75600.0,7.0133,7.0133,6.9965,7.0049,75600.0
2011-07-08 11:00:00,8.38,8.39,8.37,8.37,75200.0,7.0049,7.0133,6.9965,6.9965,75200.0
2011-07-08 11:10:00,8.37,8.37,8.36,8.37,136800.0,6.9965,6.9965,6.9882,6.9965,136800.0
2011-07-08 11:20:00,8.37,8.37,8.36,8.37,56400.0,6.9965,6.9965,6.9882,6.9965,56400.0
2011-07-08 11:30:00,8.37,8.39,8.37,8.39,57200.0,6.9965,7.0133,6.9965,7.0133,57200.0
2011-07-08 11:40:00,8.39,8.4,8.39,8.39,45200.0,7.0133,7.0216,7.0133,7.0133,45200.0
2011-07-08 11:50:00,8.39,8.4,8.39,8.39,42000.0,7.0133,7.0216,7.0133,7.0133,42000.0
2011-07-08 12:00:00,8.39,8.39,8.38,8.38,54800.0,7.0133,7.0133,7.0049,7.0049,54800.0
2011-07-08 12:10:00,8.38,8.38,8.37,8.38,28800.0,7.0049,7.0049,6.9965,7.0049,28800.0
2011-07-08 12:20:00,8.38,8.38,8.38,8.38,20000.0,7.0049,7.0049,7.0049,7.0049,20000.0
2011-07-08 12:30:00,8.38,8.39,8.38,8.39,23600.0,7.0049,7.0133,7.0049,7.0133,23600.0
2011-07-08 12:40:00,8.39,8.4,8.39,8.4,24400.0,7.0133,7.0216,7.0133,7.0216,24400.0
2011-07-08 12:50:00,8.4,8.4,8.39,8.4,39200.0,7.0216,7.0216,7.0133,7.0216,39200.0
2011-07-08 13:00:00,8.39,8.4,8.38,8.4,40800.0,7.0133,7.0216,7.0049,7.0216,40800.0
2011-07-08 13:10:00,8.4,8.4,8.38,8.38,55600.0,7.0216,7.0216,7.0049,7.0049,55600.0
2011-07-08 13:20:00,8.38,8.4,8.38,8.4,20800.0,7.0049,7.0216,7.0049,7.0216,20800.0
2011-07-08 13:30:00,8.4,8.42,8.4,8.41,31200.0,7.0216,7.0383,7.0216,7.03,31200.0
2011-07-08 13:40:00,8.41,8.42,8.39,8.4,26800.0,7.03,7.0383,7.0133,7.0216,26800.0
2011-07-08 13:50:00,8.4,8.4,8.39,8.4,21200.0,7.0216,7.0216,7.0133,7.0216,21200.0
2011-07-08 14:00:00,8.4,8.4,8.4,8.4,49200.0,7.0216,7.0216,7.0216,7.0216,49200.0
2011-07-08 14:10:00,8.4,8.4,8.38,8.39,46400.0,7.0216,7.0216,7.0049,7.0133,46400.0
2011-07-08 14:20:00,8.39,8.39,8.38,8.38,14800.0,7.0133,7.0133,7.0049,7.0049,14800.0
2011-07-08 14:30:00,8.38,8.4,8.38,8.39,48800.0,7.0049,7.0216,7.0049,7.0133,48800.0
2011-07-08 14:40:00,8.39,8.4,8.39,8.39,28000.0,7.0133,7.0216,7.0133,7.0133,28000.0
2011-07-08 14:50:00,8.39,8.4,8.39,8.4,17200.0,7.0133,7.0216,7.0133,7.0216,17200.0
2011-07-08 15:00:00,8.4,8.4,8.39,8.39,79200.0,7.0216,7.0216,7.0133,7.0133,79200.0
2011-07-08 15:10:00,8.39,8.39,8.39,8.39,28800.0,7.0133,7.0133,7.0133,7.0133,28800.0
2011-07-08 15:20:00,8.39,8.39,8.39,8.39,37600.0,7.0133,7.0133,7.0133,7.0133,37600.0
2011-07-08 15:30:00,8.39,8.39,8.38,8.38,320400.0,7.0133,7.0133,7.0049,7.0049,320400.0
2011-07-08 15:40:00,8.38,8.38,8.37,8.38,602800.0,7.0049,7.0049,6.9965,7.0049,602800.0
2011-07-08 15:50:00,8.38,8.39,8.37,8.39,792400.0,7.0049,7.0133,6.9965,7.0133,792400.0
2011-07-11 09:30:00,8.28,8.31,8.26,8.3,151600.0,6.9213,6.9464,6.9046,6.938,151600.0
2011-07-11 09:40:00,8.3,8.31,8.29,8.3,90800.0,6.938,6.9464,6.9297,6.938,90800.0
2011-07-11 09:50:00,8.3,8.32,8.3,8.31,78800.0,6.938,6.9547,6.938,6.9464,78800.0
2011-07-11 10:00:00,8.31,8.31,8.28,8.28,112000.0,6.9464,6.9464,6.9213,6.9213,112000.0
2011-07-11 10:10:00,8.28,8.29,8.27,8.28,188800.0,6.9213,6.9297,6.9129,6.9213,188800.0
2011-07-11 10:20:00,8.28,8.28,8.27,8.28,64800.0,6.9213,6.9213,6.9129,6.9213,64800.0
2011-07-11 10:30:00,8.28,8.28,8.26,8.27,46400.0,6.9213,6.9213,6.9046,6.9129,46400.0
2011-07-11 10:40:00,8.27,8.28,8.27,8.28,65200.0,6.9129,6.9213,6.9129,6.9213,65200.0
2011-07-11 10:50:00,8.28,8.28,8.26,8.26,73200.0,6.9213,6.9213,6.9046,6.9046,73200.0
2011-07-11 11:00:00,8.26,8.26,8.24,8.25,72000.0,6.9046,6.9046,6.8879,6.8962,72000.0
2011-07-11 11:10:00,8.25,8.26,8.25,8.26,54800.0,6.8962,6.9046,6.8962,6.9046,54800.0
2011-07-11 11:20:00,8.26,8.28,8.26,8.27,89200.0,6.9046,6.9213,6.9046,6.9129,89200.0
2011-07-11 11:30:00,8.27,8.28,8.25,8.26,126400.0,6.9129,6.9213,6.8962,6.9046,126400.0
2011-07-11 11:40:00,8.26,8.27,8.25,8.26,53600.0,6.9046,6.9129,6.8962,6.9046,53600.0
2011-07-11 11:50:00,8.26,8.26,8.25,8.25,66000.0,6.9046,6.9046,6.8962,6.8962,66000.0
2011-07-11 12:00:00,8.25,8.26,8.25,8.25,48400.0,6.8962,6.9046,6.8962,6.8962,48400.0
2011-07-11 12:10:00,8.25,8.25,8.24,8.25,55600.0,6.8962,6.8962,6.8879,6.8962,55600.0
2011-07-11 12:20:00,8.25,8.26,8.25,8.25,39200.0,6.8962,6.9046,6.8962,6.8962,39200.0
2011-07-11 12:30:00,8.26,8.26,8.25,8.25,55200.0,6.9046,6.9046,6.8962,6.8962,55200.0
2011-07-11 12:40:00,8.25,8.25,8.24,8.24,56400.0,6.8962,6.8962,6.8879,6.8879,56400.0
2011-07-11 12:50:00,8.24,8.24,8.23,8.24,47600.0,6.8879,6.8879,6.8795,6.8879,47600.0
2011-07-11 13:00:00,8.24,8.24,8.23,8.23,56000.0,6.8879,6.8879,6.8795,6.8795,56000.0
2011-07-11 13:10:00,8.23,8.23,8.21,8.21,92800.0,6.8795,6.8795,6.8628,6.8628,92800.0
2011-07-11 13:20:00,8.21,8.22,8.21,8.21,84400.0,6.8628,6.8712,6.8628,6.8628,84400.0
2011-07-11 13:30:00,8.21,8.22,8.21,8.22,103200.0,6.8628,6.8712,6.8628,6.8712,103200.0
2011-07-11 13:40:00,8.22,8.22,8.21,8.22,75600.0,6.8712,6.8712,6.8628,6.8712,75600.0
2011-07-11 13:50:00,8.22,8.22,8.21,8.22,46800.0,6.8712,6.8712,6.8628,6.8712,46800.0
2011-07-11 14:00:00,8.22,8.23,8.22,8.22,42000.0,6.8712,6.8795,6.8712,6.8712,42000.0
2011-07-11 14:10:00,8.22,8.22,8.21,8.21,63200.0,6.8712,6.8712,6.8628,6.8628,63200.0
2011-07-11 14:20:00,8.21,8.22,8.21,8.21,109600.0,6.8628,6.8712,6.8628,6.8628,109600.0
2011-07-11 14:30:00,8.21,8.21,8.2,8.21,68000.0,6.8628,6.8628,6.8544,6.8628,68000.0
2011-07-11 14:40:00,8.21,8.22,8.21,8.21,62800.0,6.8628,6.8712,6.8628,6.8628,62800.0
2011-07-11 14:50:00,8.21,8.21,8.2,8.21,61600.0,6.8628,6.8628,6.8544,6.8628,61600.0
2011-07-11 15:00:00,8.21,8.21,8.2,8.2,114800.0,6.8628,6.8628,6.8544,6.8544,114800.0
2011-07-11 15:10:00,8.2,8.2,8.19,8.19,167200.0,6.8544,6.8544,6.8461,6.8461,167200.0
2011-07-11 15:20:00,8.19,8.21,8.19,8.21,173600.0,6.8461,6.8628,6.8461,6.8628,173600.0
2011-07-11 15:30:00,8.21,8.21,8.2,8.21,227600.0,6.8628,6.8628,6.8544,6.8628,227600.0
2011-07-11 15:40:00,8.21,8.22,8.21,8.21,252800.0,6.8628,6.8712,6.8628,6.8628,252800.0
2011-07-11 15:50:00,8.21,8.24,8.21,8.23,540400.0,6.8628,6.8879,6.8628,6.8795,540400.0
2011-07-12 09:30:00,8.24,8.25,8.22,8.25,83200.0,6.8879,6.8962,6.8712,6.8962,83200.0
2011-07-12 09:40:00,8.25,8.26,8.25,8.25,46000.0,6.8962,6.9046,6.8962,6.8962,46000.0
2011-07-12 09:50:00,8.25,8.26,8.23,8.24,42800.0,6.8962,6.9046,6.8795,6.8879,42800.0
2011-07-12 10:00:00,8.24,8.28,8.24,8.26,73600.0,6.8879,6.9213,6.8879,6.9046,73600.0
2011-07-12 10:10:00,8.26,8.26,8.24,8.26,47200.0,6.9046,6.9046,6.8879,6.9046,47200.0
2011-07-12 10:20:00,8.26,8.27,8.24,8.24,39200.0,6.9046,6.9129,6.8879,6.8879,39200.0
2011-07-12 10:30:00,8.25,8.26,8.24,8.24,70800.0,6.8962,6.9046,6.8879,6.8879,70800.0
2011-07-12 10:40:00,8.24,8.24,8.23,8.23,38000.0,6.8879,6.8879,6.8795,6.8795,38000.0
2011-07-12 10:50:00,8.23,8.23,8.2,8.21,51200.0,6.8795,6.8795,6.8544,6.8628,51200.0
2011-07-12 11:00:00,8.21,8.23,8.21,8.22,42400.0,6.8628,6.8795,6.8628,6.8712,42400.0
2011-07-12 11:10:00,8.22,8.22,8.21,8.22,32000.0,6.8712,6.8712,6.8628,6.8712,32000.0
2011-07-12 11:20:00,8.22,8.22,8.21,8.22,109200.0,6.8712,6.8712,6.8628,6.8712,109200.0
2011-07-12 11:30:00,8.22,8.23,8.22,8.22,38000.0,6.8712,6.8795,6.8712,6.8712,38000.0
2011-07-12 11:40:00,8.22,8.23,8.22,8.22,113600.0,6.8712,6.8795,6.8712,6.8712,113600.0
2011-07-12 11:50:00,8.22,8.22,8.2,8.2,96000.0,6.8712,6.8712,6.8544,6.8544,96000.0
2011-07-12 12:00:00,8.2,8.2,8.19,8.19,190000.0,6.8544,6.8544,6.8461,6.8461,190000.0
2011-07-12 12:10:00,8.19,8.19,8.17,8.18,107600.0,6.8461,6.8461,6.8294,6.8377,107600.0
2011-07-12 12:20:00,8.18,8.18,8.18,8.18,52000.0,6.8377,6.8377,6.8377,6.8377,52000.0
2011-07-12 12:30:00,8.18,8.18,8.16,8.17,74800.0,6.8377,6.8377,6.821,6.8294,74800.0
2011-07-12 12:40:00,8.17,8.17,8.16,8.16,146000.0,6.8294,6.8294,6.821,6.821,146000.0
2011-07-12 12:50:00,8.16,8.17,8.16,8.17,102000.0,6.821,6.8294,6.821,6.8294,102000.0
2011-07-12 13:00:00,8.17,8.18,8.17,8.17,110400.0,6.8294,6.8377,6.8294,6.8294,110400.0
2011-07-12 13:10:00,8.18,8.18,8.16,8.17,86000.0,6.8377,6.8377,6.821,6.8294,86000.0
2011-07-12 13:20:00,8.17,8.17,8.15,8.15,133200.0,6.8294,6.8294,6.8126,6.8126,133200.0
2011-07-12 13:30:00,8.15,8.15,8.15,8.15,71600.0,6.8126,6.8126,6.8126,6.8126,71600.0
2011-07-12 13:40:00,8.15,8.15,8.15,8.15,59600.0,6.8126,6.8126,6.8126,6.8126,59600.0
2011-07-12 13:50:00,8.15,8.15,8.15,8.15,67600.0,6.8126,6.8126,6.8126,6.8126,67600.0
2011-07-12 14:00:00,8.15,8.16,8.15,8.16,212800.0,6.8126,6.821,6.8126,6.821,212800.0
2011-07-12 14:10:00,8.16,8.18,8.16,8.18,219600.0,6.821,6.8377,6.821,6.8377,219600.0
2011-07-12 14:20:00,8.18,8.18,8.16,8.17,150000.0,6.8377,6.8377,6.821,6.8294,150000.0
2011-07-12 14:30:00,8.17,8.17,8.15,8.15,132000.0,6.8294,6.8294,6.8126,6.8126,132000.0
2011-07-12 14:40:00,8.15,8.15,8.14,8.14,86400.0,6.8126,6.8126,6.8043,6.8043,86400.0
2011-07-12 14:50:00,8.14,8.14,8.14,8.14,155600.0,6.8043,6.8043,6.8043,6.8043,155600.0
2011-07-12 15:00:00,8.14,8.15,8.13,8.14,243600.0,6.8043,6.8126,6.7959,6.8043,243600.0
2011-07-12 15:10:00,8.14,8.14,8.11,8.12,659600.0,6.8043,6.8043,6.7792,6.7876,659600.0
2011-07-12 15:20:00,8.12,8.13,8.1,8.11,646800.0,6.7876,6.7959,6.7708,6.7792,646800.0
2011-07-12 15:30:00,8.11,8.12,8.09,8.1,456000.0,6.7792,6.7876,6.7625,6.7708,456000.0
2011-07-12 15:40:00,8.1,8.11,8.07,8.08,658000.0,6.7708,6.7792,6.7458,6.7541,658000.0
2011-07-12 15:50:00,8.08,8.08,8.06,8.08,1469600.0,6.7541,6.7541,6.7374,6.7541,1469600.0
2011-07-13 09:30:00,8.1,8.11,8.05,8.05,292000.0,6.7708,6.7792,6.729,6.729,292000.0
2011-07-13 09:40:00,8.06,8.06,8.01,8.01,413200.0,6.7374,6.7374,6.6956,6.6956,413200.0
2011-07-13 09:50:00,8.01,8.03,8.01,8.01,191200.0,6.6956,6.7123,6.6956,6.6956,191200.0
2011-07-13 10:00:00,8.01,8.02,7.99,8.0,408400.0,6.6956,6.704,6.6789,6.6873,408400.0
2011-07-13 10:10:00,8.0,8.02,8.0,8.02,157200.0,6.6873,6.704,6.6873,6.704,157200.0
2011-07-13 10:20:00,8.02,8.03,8.01,8.02,282400.0,6.704,6.7123,6.6956,6.704,282400.0
2011-07-13 10:30:00,8.02,8.03,8.02,8.02,244400.0,6.704,6.7123,6.704,6.704,244400.0
2011-07-13 10:40:00,8.02,8.03,8.01,8.01,190800.0,6.704,6.7123,6.6956,6.6956,190800.0
2011-07-13 10:50:00,8.01,8.01,7.99,7.99,325200.0,6.6956,6.6956,6.6789,6.6789,325200.0
2011-07-13 11:00:00,7.99,8.0,7.97,7.98,153600.0,6.6789,6.6873,6.6622,6.6705,153600.0
2011-07-13 11:10:00,7.97,7.98,7.96,7.96,294000.0,6.6622,6.6705,6.6538,6.6538,294000.0
2011-07-13 11:20:00,7.97,7.99,7.97,7.99,200800.0,6.6622,6.6789,6.6622,6.6789,200800.0
2011-07-13 11:30:00,7.99,7.99,7.95,7.96,277600.0,6.6789,6.6789,6.6455,6.6538,277600.0
2011-07-13 11:40:00,7.96,7.98,7.95,7.97,146800.0,6.6538,6.6705,6.6455,6.6622,146800.0
2011-07-13 11:50:00,7.97,7.97,7.95,7.97,122000.0,6.6622,6.6622,6.6455,6.6622,122000.0
2011-07-13 12:00:00,7.97,7.99,7.97,7.98,106800.0,6.6622,6.6789,6.6622,6.6705,106800.0
2011-07-13 12:10:00,7.98,8.0,7.98,7.98,135200.0,6.6705,6.6873,6.6705,6.6705,135200.0
2011-07-13 12:20:00,7.98,7.99,7.96,7.96,188000.0,6.6705,6.6789,6.6538,6.6538,188000.0
2011-07-13 12:30:00,7.96,7.98,7.96,7.98,82400.0,6.6538,6.6705,6.6538,6.6705,82400.0
2011-07-13 12:40:00,7.98,7.99,7.97,7.98,133200.0,6.6705,6.6789,6.6622,6.6705,133200.0
2011-07-13 12:50:00,7.98,7.98,7.98,7.98,52000.0,6.6705,6.6705,6.6705,6.6705,52000.0
2011-07-13 13:00:00,7.98,7.98,7.97,7.97,76000.0,6.6705,6.6705,6.6622,6.6622,76000.0
2011-07-13 13:10:00,7.97,7.97,7.96,7.97,36000.0,6.6622,6.6622,6.6538,6.6622,36000.0
2011-07-13 13:20:00,7.97,7.97,7.95,7.95,92400.0,6.6622,6.6622,6.6455,6.6455,92400.0
2011-07-13 13:30:00,7.95,7.98,7.95,7.98,151600.0,6.6455,6.6705,6.6455,6.6705,151600.0
2011-07-13 13:40:00,7.98,7.98,7.96,7.96,97200.0,6.6705,6.6705,6.6538,6.6538,97200.0
2011-07-13 13:50:00,7.96,7.96,7.92,7.92,281200.0,6.6538,6.6538,6.6204,6.6204,281200.0
2011-07-13 14:00:00,7.92,7.95,7.92,7.95,146000.0,6.6204,6.6455,6.6204,6.6455,146000.0
2011-07-13 14:10:00,7.95,7.95,7.91,7.92,174400.0,6.6455,6.6455,6.612,6.6204,174400.0
2011-07-13 14:20:00,7.92,7.93,7.91,7.92,134400.0,6.6204,6.6287,6.612,6.6204,134400.0
2011-07-13 14:30:00,7.92,7.95,7.92,7.95,103600.0,6.6204,6.6455,6.6204,6.6455,103600.0
2011-07-13 14:40:00,7.95,7.95,7.93,7.95,146800.0,6.6455,6.6455,6.6287,6.6455,146800.0
2011-07-13 14:50:00,7.95,7.96,7.94,7.96,300800.0,6.6455,6.6538,6.6371,6.6538,300800.0
2011-07-13 15:00:00,7.96,7.98,7.9,7.91,474400.0,6.6538,6.6705,6.6037,6.612,474400.0
2011-07-13 15:10:00,7.91,7.91,7.89,7.89,452400.0,6.612,6.612,6.5953,6.5953,452400.0
2011-07-13 15:20:00,7.89,7.89,7.88,7.88,478400.0,6.5953,6.5953,6.5869,6.5869,478400.0
2011-07-13 15:30:00,7.88,7.9,7.88,7.9,397200.0,6.5869,6.6037,6.5869,6.6037,397200.0
2011-07-13 15:40:00,7.9,7.9,7.86,7.87,544400.0,6.6037,6.6037,6.5702,6.5786,544400.0
2011-07-13 15:50:00,7.87,7.9,7.87,7.89,910800.0,6.5786,6.6037,6.5786,6.5953,910800.0
2011-07-14 09:30:00,7.95,7.95,7.86,7.89,203200.0,6.6455,6.6455,6.5702,6.5953,203200.0
2011-07-14 09:40:00,7.89,7.92,7.88,7.9,87200.0,6.5953,6.6204,6.5869,6.6037,87200.0
2011-07-14 09:50:00,7.91,7.93,7.9,7.92,174400.0,6.612,6.6287,6.6037,6.6204,174400.0
2011-07-14 10:00:00,7.93,7.94,7.9,7.91,137200.0,6.6287,6.6371,6.6037,6.612,137200.0
2011-07-14 10:10:00,7.91,7.92,7.89,7.9,232800.0,6.612,6.6204,6.5953,6.6037,232800.0
2011-07-14 10:20:00,7.9,7.92,7.9,7.91,164000.0,6.6037,6.6204,6.6037,6.612,164000.0
2011-07-14 10:30:00,7.91,7.92,7.87,7.88,202800.0,6.612,6.6204,6.5786,6.5869,202800.0
2011-07-14 10:40:00,7.88,7.88,7.87,7.87,83200.0,6.5869,6.5869,6.5786,6.5786,83200.0
2011-07-14 10:50:00,7.87,7.88,7.85,7.86,104400.0,6.5786,6.5869,6.5619,6.5702,104400.0
2011-07-14 11:00:00,7.86,7.87,7.85,7.85,159600.0,6.5702,6.5786,6.5619,6.5619,159600.0
2011-07-14 11:10:00,7.85,7.86,7.84,7.85,114400.0,6.5619,6.5702,6.5535,6.5619,114400.0
2011-07-14 11:20:00,7.85,7.86,7.82,7.83,252400.0,6.5619,6.5702,6.5368,6.5451,252400.0
2011-07-14 11:30:00,7.83,7.83,7.81,7.82,78000.0,6.5451,6.5451,6.5284,6.5368,78000.0
2011-07-14 11:40:00,7.82,7.84,7.8,7.81,214000.0,6.5368,6.5535,6.5201,6.5284,214000.0
2011-07-14 11:50:00,7.81,7.82,7.8,7.82,118000.0,6.5284,6.5368,6.5201,6.5368,118000.0
2011-07-14 12:00:00,7.82,7.83,7.8,7.8,166000.0,6.5368,6.5451,6.5201,6.5201,166000.0
2011-07-14 12:10:00,7.8,7.8,7.78,7.78,155600.0,6.5201,6.5201,6.5034,6.5034,155600.0
2011-07-14 12:20:00,7.78,7.81,7.78,7.81,144400.0,6.5034,6.5284,6.5034,6.5284,144400.0
2011-07-14 12:30:00,7.81,7.83,7.81,7.83,106000.0,6.5284,6.5451,6.5284,6.5451,106000.0
2011-07-14 12:40:00,7.83,7.84,7.82,7.83,97200.0,6.5451,6.5535,6.5368,6.5451,97200.0
2011-07-14 12:50:00,7.83,7.83,7.8,7.82,84000.0,6.5451,6.5451,6.5201,6.5368,84000.0
2011-07-14 13:00:00,7.82,7.82,7.81,7.82,226400.0,6.5368,6.5368,6.5284,6.5368,226400.0
2011-07-14 13:10:00,7.82,7.82,7.78,7.78,121600.0,6.5368,6.5368,6.5034,6.5034,121600.0
2011-07-14 13:20:00,7.78,7.8,7.78,7.8,172800.0,6.5034,6.5201,6.5034,6.5201,172800.0
2011-07-14 13:30:00,7.8,7.83,7.8,7.82,92800.0,6.5201,6.5451,6.5201,6.5368,92800.0
2011-07-14 13:40:00,7.81,7.83,7.81,7.83,340000.0,6.5284,6.5451,6.5284,6.5451,340000.0
2011-07-14 13:50:00,7.83,7.84,7.82,7.84,167200.0,6.5451,6.5535,6.5368,6.5535,167200.0
2011-07-14 14:00:00,7.84,7.85,7.84,7.85,192400.0,6.5535,6.5619,6.5535,6.5619,192400.0
2011-07-14 14:10:00,7.85,7.87,7.84,7.86,174800.0,6.5619,6.5786,6.5535,6.5702,174800.0
2011-07-14 14:20:00,7.86,7.87,7.84,7.85,146800.0,6.5702,6.5786,6.5535,6.5619,146800.0
2011-07-14 14:30:00,7.85,7.85,7.83,7.83,77200.0,6.5619,6.5619,6.5451,6.5451,77200.0
2011-07-14 14:40:00,7.83,7.85,7.83,7.83,156800.0,6.5451,6.5619,6.5451,6.5451,156800.0
2011-07-14 14:50:00,7.83,7.83,7.82,7.83,242400.0,6.5451,6.5451,6.5368,6.5451,242400.0
2011-07-14 15:00:00,7.83,7.83,7.81,7.81,254400.0,6.5451,6.5451,6.5284,6.5284,254400.0
2011-07-14 15:10:00,7.81,7.83,7.8,7.83,168800.0,6.5284,6.5451,6.5201,6.5451,168800.0
2011-07-14 15:20:00,7.83,7.83,7.81,7.82,169200.0,6.5451,6.5451,6.5284,6.5368,169200.0
2011-07-14 15:30:00,7.82,7.83,7.82,7.83,196800.0,6.5368,6.5451,6.5368,6.5451,196800.0
2011-07-14 15:40:00,7.82,7.83,7.8,7.8,287200.0,6.5368,6.5451,6.5201,6.5201,287200.0
2011-07-14 15:50:00,7.8,7.81,7.79,7.81,922000.0,6.5201,6.5284,6.5117,6.5284,922000.0
2011-07-15 09:30:00,7.84,7.84,7.77,7.77,452400.0,6.5535,6.5535,6.495,6.495,452400.0
2011-07-15 09:40:00,7.77,7.78,7.75,7.77,119200.0,6.495,6.5034,6.4783,6.495,119200.0
2011-07-15 09:50:00,7.77,7.79,7.74,7.75,142800.0,6.495,6.5117,6.4699,6.4783,142800.0
2011-07-15 10:00:00,7.75,7.79,7.75,7.77,86000.0,6.4783,6.5117,6.4783,6.495,86000.0
2011-07-15 10:10:00,7.77,7.77,7.73,7.73,208400.0,6.495,6.495,6.4616,6.4616,208400.0
2011-07-15 10:20:00,7.73,7.74,7.72,7.74,186400.0,6.4616,6.4699,6.4532,6.4699,186400.0
2011-07-15 10:30:00,7.74,7.76,7.74,7.74,59600.0,6.4699,6.4866,6.4699,6.4699,59600.0
2011-07-15 10:40:00,7.74,7.77,7.74,7.76,59600.0,6.4699,6.495,6.4699,6.4866,59600.0
2011-07-15 10:50:00,7.76,7.76,7.74,7.75,86400.0,6.4866,6.4866,6.4699,6.4783,86400.0
2011-07-15 11:00:00,7.75,7.78,7.75,7.77,72000.0,6.4783,6.5034,6.4783,6.495,72000.0
2011-07-15 11:10:00,7.77,7.79,7.77,7.78,70000.0,6.495,6.5117,6.495,6.5034,70000.0
2011-07-15 11:20:00,7.78,7.78,7.76,7.77,59200.0,6.5034,6.5034,6.4866,6.495,59200.0
2011-07-15 11:30:00,7.77,7.77,7.76,7.77,30800.0,6.495,6.495,6.4866,6.495,30800.0
2011-07-15 11:40:00,7.77,7.77,7.76,7.76,32800.0,6.495,6.495,6.4866,6.4866,32800.0
2011-07-15 11:50:00,7.76,7.79,7.76,7.78,63200.0,6.4866,6.5117,6.4866,6.5034,63200.0
2011-07-15 12:00:00,7.78,7.79,7.77,7.77,206000.0,6.5034,6.5117,6.495,6.495,206000.0
2011-07-15 12:10:00,7.77,7.78,7.75,7.75,39200.0,6.495,6.5034,6.4783,6.4783,39200.0
2011-07-15 12:20:00,7.75,7.76,7.74,7.76,35200.0,6.4783,6.4866,6.4699,6.4866,35200.0
2011-07-15 12:30:00,7.76,7.76,7.75,7.76,41600.0,6.4866,6.4866,6.4783,6.4866,41600.0
2011-07-15 12:40:00,7.76,7.77,7.74,7.75,36000.0,6.4866,6.495,6.4699,6.4783,36000.0
2011-07-15 12:50:00,7.75,7.76,7.75,7.76,26000.0,6.4783,6.4866,6.4783,6.4866,26000.0
2011-07-15 13:00:00,7.76,7.77,7.75,7.77,42000.0,6.4866,6.495,6.4783,6.495,42000.0
2011-07-15 13:10:00,7.77,7.77,7.77,7.77,23200.0,6.495,6.495,6.495,6.495,23200.0
2011-07-15 13:20:00,7.77,7.79,7.77,7.79,50400.0,6.495,6.5117,6.495,6.5117,50400.0
2011-07-15 13:30:00,7.79,7.79,7.77,7.77,47200.0,6.5117,6.5117,6.495,6.495,47200.0
2011-07-15 13:40:00,7.77,7.77,7.77,7.77,11200.0,6.495,6.495,6.495,6.495,11200.0
2011-07-15 13:50:00,7.77,7.77,7.75,7.75,56400.0,6.495,6.495,6.4783,6.4783,56400.0
2011-07-15 14:00:00,7.75,7.76,7.75,7.76,32800.0,6.4783,6.4866,6.4783,6.4866,32800.0
2011-07-15 14:10:00,7.76,7.76,7.75,7.76,71200.0,6.4866,6.4866,6.4783,6.4866,71200.0
2011-07-15 14:20:00,7.76,7.76,7.74,7.74,55600.0,6.4866,6.4866,6.4699,6.4699,55600.0
2011-07-15 14:30:00,7.74,7.75,7.74,7.75,99200.0,6.4699,6.4783,6.4699,6.4783,99200.0
2011-07-15 14:40:00,7.75,7.76,7.75,7.75,83600.0,6.4783,6.4866,6.4783,6.4783,83600.0
2011-07-15 14:50:00,7.75,7.76,7.74,7.75,89200.0,6.4783,6.4866,6.4699,6.4783,89200.0
2011-07-15 15:00:00,7.75,7.75,7.74,7.75,126800.0,6.4783,6.4783,6.4699,6.4783,126800.0
2011-07-15 15:10:00,7.75,7.76,7.75,7.76,95200.0,6.4783,6.4866,6.4783,6.4866,95200.0
2011-07-15 15:20:00,7.76,7.77,7.76,7.76,148000.0,6.4866,6.495,6.4866,6.4866,148000.0
2011-07-15 15:30:00,7.76,7.76,7.75,7.76,192000.0,6.4866,6.4866,6.4783,6.4866,192000.0
2011-07-15 15:40:00,7.76,7.77,7.76,7.77,217200.0,6.4866,6.495,6.4866,6.495,217200.0
2011-07-15 15:50:00,7.77,7.77,7.76,7.77,425600.0,6.495,6.495,6.4866,6.495,425600.0
2011-07-18 09:30:00,7.74,7.75,7.67,7.73,187600.0,6.4699,6.4783,6.4114,6.4616,187600.0
2011-07-18 09:40:00,7.72,7.75,7.68,7.7,148000.0,6.4532,6.4783,6.4198,6.4365,148000.0
2011-07-18 09:50:00,7.7,7.71,7.69,7.71,92400.0,6.4365,6.4448,6.4281,6.4448,92400.0
2011-07-18 10:00:00,7.7,7.72,7.65,7.65,145600.0,6.4365,6.4532,6.3947,6.3947,145600.0
2011-07-18 10:10:00,7.65,7.67,7.63,7.65,232400.0,6.3947,6.4114,6.378,6.3947,232400.0
2011-07-18 10:20:00,7.65,7.66,7.63,7.65,177200.0,6.3947,6.403,6.378,6.3947,177200.0
2011-07-18 10:30:00,7.65,7.66,7.63,7.65,90800.0,6.3947,6.403,6.378,6.3947,90800.0
2011-07-18 10:40:00,7.65,7.67,7.64,7.64,79600.0,6.3947,6.4114,6.3863,6.3863,79600.0
2011-07-18 10:50:00,7.64,7.64,7.62,7.63,112800.0,6.3863,6.3863,6.3696,6.378,112800.0
2011-07-18 11:00:00,7.63,7.64,7.62,7.63,47600.0,6.378,6.3863,6.3696,6.378,47600.0
2011-07-18 11:10:00,7.63,7.64,7.62,7.63,71600.0,6.378,6.3863,6.3696,6.378,71600.0
2011-07-18 11:20:00,7.64,7.67,7.64,7.65,128000.0,6.3863,6.4114,6.3863,6.3947,128000.0
2011-07-18 11:30:00,7.65,7.65,7.61,7.62,121200.0,6.3947,6.3947,6.3612,6.3696,121200.0
2011-07-18 11:40:00,7.62,7.63,7.61,7.62,63200.0,6.3696,6.378,6.3612,6.3696,63200.0
2011-07-18 11:50:00,7.62,7.63,7.6,7.6,84000.0,6.3696,6.378,6.3529,6.3529,84000.0
2011-07-18 12:00:00,7.6,7.62,7.6,7.61,71200.0,6.3529,6.3696,6.3529,6.3612,71200.0
2011-07-18 12:10:00,7.61,7.63,7.61,7.63,74400.0,6.3612,6.378,6.3612,6.378,74400.0
2011-07-18 12:20:00,7.63,7.63,7.62,7.63,35200.0,6.378,6.378,6.3696,6.378,35200.0
2011-07-18 12:30:00,7.63,7.63,7.62,7.62,43200.0,6.378,6.378,6.3696,6.3696,43200.0
2011-07-18 12:40:00,7.62,7.62,7.61,7.61,38000.0,6.3696,6.3696,6.3612,6.3612,38000.0
2011-07-18 12:50:00,7.61,7.62,7.61,7.62,56400.0,6.3612,6.3696,6.3612,6.3696,56400.0
2011-07-18 13:00:00,7.62,7.62,7.61,7.61,41200.0,6.3696,6.3696,6.3612,6.3612,41200.0
2011-07-18 13:10:00,7.61,7.62,7.6,7.6,65600.0,6.3612,6.3696,6.3529,6.3529,65600.0
2011-07-18 13:20:00,7.6,7.6,7.59,7.6,54800.0,6.3529,6.3529,6.3445,6.3529,54800.0
2011-07-18 13:30:00,7.6,7.62,7.6,7.62,162400.0,6.3529,6.3696,6.3529,6.3696,162400.0
2011-07-18 13:40:00,7.62,7.62,7.61,7.62,144400.0,6.3696,6.3696,6.3612,6.3696,144400.0
2011-07-18 13:50:00,7.62,7.63,7.61,7.63,57600.0,6.3696,6.378,6.3612,6.378,57600.0
2011-07-18 14:00:00,7.62,7.63,7.61,7.62,71600.0,6.3696,6.378,6.3612,6.3696,71600.0
2011-07-18 14:10:00,7.62,7.63,7.61,7.61,58000.0,6.3696,6.378,6.3612,6.3612,58000.0
2011-07-18 14:20:00,7.62,7.62,7.61,7.62,49600.0,6.3696,6.3696,6.3612,6.3696,49600.0
2011-07-18 14:30:00,7.62,7.62,7.6,7.61,66400.0,6.3696,6.3696,6.3529,6.3612,66400.0
2011-07-18 14:40:00,7.61,7.63,7.61,7.63,59200.0,6.3612,6.378,6.3612,6.378,59200.0
2011-07-18 14:50:00,7.63,7.64,7.62,7.64,78000.0,6.378,6.3863,6.3696,6.3863,78000.0
2011-07-18 15:00:00,7.64,7.64,7.63,7.63,197200.0,6.3863,6.3863,6.378,6.378,197200.0
2011-07-18 15:10:00,7.63,7.63,7.61,7.61,233600.0,6.378,6.378,6.3612,6.3612,233600.0
2011-07-18 15:20:00,7.61,7.62,7.61,7.62,160000.0,6.3612,6.3696,6.3612,6.3696,160000.0
2011-07-18 15:30:00,7.62,7.62,7.6,7.61,326800.0,6.3696,6.3696,6.3529,6.3612,326800.0
2011-07-18 15:40:00,7.6,7.61,7.59,7.6,408800.0,6.3529,6.3612,6.3445,6.3529,408800.0
2011-07-18 15:50:00,7.6,7.61,7.6,7.61,763600.0,6.3529,6.3612,6.3529,6.3612,763600.0
2011-07-19 09:30:00,7.63,7.75,7.63,7.68,138000.0,6.378,6.4783,6.378,6.4198,138000.0
2011-07-19 09:40:00,7.68,7.71,7.68,7.7,86800.0,6.4198,6.4448,6.4198,6.4365,86800.0
2011-07-19 09:50:00,7.7,7.73,7.7,7.7,70400.0,6.4365,6.4616,6.4365,6.4365,70400.0
2011-07-19 10:00:00,7.7,7.72,7.7,7.72,76800.0,6.4365,6.4532,6.4365,6.4532,76800.0
2011-07-19 10:10:00,7.71,7.72,7.7,7.7,78800.0,6.4448,6.4532,6.4365,6.4365,78800.0
2011-07-19 10:20:00,7.7,7.7,7.67,7.67,88400.0,6.4365,6.4365,6.4114,6.4114,88400.0
2011-07-19 10:30:00,7.67,7.68,7.65,7.66,114800.0,6.4114,6.4198,6.3947,6.403,114800.0
2011-07-19 10:40:00,7.66,7.67,7.66,7.66,64800.0,6.403,6.4114,6.403,6.403,64800.0
2011-07-19 10:50:00,7.66,7.67,7.65,7.66,48800.0,6.403,6.4114,6.3947,6.403,48800.0
2011-07-19 11:00:00,7.66,7.66,7.63,7.64,70800.0,6.403,6.403,6.378,6.3863,70800.0
2011-07-19 11:10:00,7.64,7.65,7.64,7.64,52800.0,6.3863,6.3947,6.3863,6.3863,52800.0
2011-07-19 11:20:00,7.64,7.64,7.62,7.64,90400.0,6.3863,6.3863,6.3696,6.3863,90400.0
2011-07-19 11:30:00,7.64,7.65,7.64,7.64,60400.0,6.3863,6.3947,6.3863,6.3863,60400.0
2011-07-19 11:40:00,7.64,7.65,7.64,7.65,58800.0,6.3863,6.3947,6.3863,6.3947,58800.0
2011-07-19 11:50:00,7.65,7.65,7.65,7.65,60800.0,6.3947,6.3947,6.3947,6.3947,60800.0
2011-07-19 12:00:00,7.65,7.66,7.65,7.66,67600.0,6.3947,6.403,6.3947,6.403,67600.0
2011-07-19 12:10:00,7.66,7.67,7.66,7.66,61200.0,6.403,6.4114,6.403,6.403,61200.0
2011-07-19 12:20:00,7.66,7.67,7.66,7.67,44400.0,6.403,6.4114,6.403,6.4114,44400.0
2011-07-19 12:30:00,7.66,7.67,7.66,7.67,67600.0,6.403,6.4114,6.403,6.4114,67600.0
2011-07-19 12:40:00,7.67,7.67,7.65,7.66,56000.0,6.4114,6.4114,6.3947,6.403,56000.0
2011-07-19 12:50:00,7.66,7.67,7.66,7.67,26800.0,6.403,6.4114,6.403,6.4114,26800.0
2011-07-19 13:00:00,7.67,7.67,7.66,7.67,25200.0,6.4114,6.4114,6.403,6.4114,25200.0
2011-07-19 13:10:00,7.67,7.68,7.66,7.68,39200.0,6.4114,6.4198,6.403,6.4198,39200.0
2011-07-19 13:20:00,7.68,7.68,7.67,7.68,38400.0,6.4198,6.4198,6.4114,6.4198,38400.0
2011-07-19 13:30:00,7.68,7.69,7.66,7.68,102800.0,6.4198,6.4281,6.403,6.4198,102800.0
2011-07-19 13:40:00,7.68,7.69,7.67,7.68,101200.0,6.4198,6.4281,6.4114,6.4198,101200.0
2011-07-19 13:50:00,7.68,7.68,7.67,7.68,87200.0,6.4198,6.4198,6.4114,6.4198,87200.0
2011-07-19 14:00:00,7.68,7.68,7.67,7.67,77200.0,6.4198,6.4198,6.4114,6.4114,77200.0
2011-07-19 14:10:00,7.67,7.68,7.67,7.67,139600.0,6.4114,6.4198,6.4114,6.4114,139600.0
2011-07-19 14:20:00,7.67,7.68,7.66,7.68,94400.0,6.4114,6.4198,6.403,6.4198,94400.0
2011-07-19 14:30:00,7.68,7.68,7.68,7.68,111200.0,6.4198,6.4198,6.4198,6.4198,111200.0
2011-07-19 14:40:00,7.68,7.7,7.68,7.7,238000.0,6.4198,6.4365,6.4198,6.4365,238000.0
2011-07-19 14:50:00,7.7,7.72,7.7,7.72,159600.0,6.4365,6.4532,6.4365,6.4532,159600.0
2011-07-19 15:00:00,7.72,7.73,7.72,7.73,175600.0,6.4532,6.4616,6.4532,6.4616,175600.0
2011-07-19 15:10:00,7.73,7.73,7.71,7.72,180400.0,6.4616,6.4616,6.4448,6.4532,180400.0
2011-07-19 15:20:00,7.72,7.74,7.71,7.72,308000.0,6.4532,6.4699,6.4448,6.4532,308000.0
2011-07-19 15:30:00,7.72,7.72,7.71,7.72,206400.0,6.4532,6.4532,6.4448,6.4532,206400.0
2011-07-19 15:40:00,7.72,7.72,7.71,7.71,387200.0,6.4532,6.4532,6.4448,6.4448,387200.0
2011-07-19 15:50:00,7.71,7.73,7.71,7.71,674000.0,6.4448,6.4616,6.4448,6.4448,674000.0
2011-07-20 09:30:00,8.46,8.5,8.31,8.36,1606000.0,7.0718,7.1052,6.9464,6.9882,1606000.0
2011-07-20 09:40:00,8.36,8.44,8.28,8.4,2612800.0,6.9882,7.0551,6.9213,7.0216,2612800.0
2011-07-20 09:50:00,8.4,8.45,8.37,8.42,1156800.0,7.0216,7.0634,6.9965,7.0383,1156800.0
2011-07-20 10:00:00,8.42,8.46,8.4,8.4,883200.0,7.0383,7.0718,7.0216,7.0216,883200.0
2011-07-20 10:10:00,8.4,8.41,8.35,8.4,687200.0,7.0216,7.03,6.9798,7.0216,687200.0
2011-07-20 10:20:00,8.4,8.41,8.35,8.36,767600.0,7.0216,7.03,6.9798,6.9882,767600.0
2011-07-20 10:30:00,8.36,8.44,8.36,8.4,1002800.0,6.9882,7.0551,6.9882,7.0216,1002800.0
2011-07-20 10:40:00,8.4,8.47,8.4,8.43,396800.0,7.0216,7.0801,7.0216,7.0467,396800.0
2011-07-20 10:50:00,8.43,8.44,8.42,8.43,344400.0,7.0467,7.0551,7.0383,7.0467,344400.0
2011-07-20 11:00:00,8.43,8.44,8.42,8.43,321600.0,7.0467,7.0551,7.0383,7.0467,321600.0
2011-07-20 11:10:00,8.43,8.47,8.43,8.47,237600.0,7.0467,7.0801,7.0467,7.0801,237600.0
2011-07-20 11:20:00,8.47,8.47,8.43,8.43,196000.0,7.0801,7.0801,7.0467,7.0467,196000.0
2011-07-20 11:30:00,8.43,8.47,8.43,8.44,271600.0,7.0467,7.0801,7.0467,7.0551,271600.0
2011-07-20 11:40:00,8.44,8.47,8.43,8.46,306400.0,7.0551,7.0801,7.0467,7.0718,306400.0
2011-07-20 11:50:00,8.46,8.49,8.46,8.49,442400.0,7.0718,7.0968,7.0718,7.0968,442400.0
2011-07-20 12:00:00,8.49,8.49,8.44,8.44,413200.0,7.0968,7.0968,7.0551,7.0551,413200.0
2011-07-20 12:10:00,8.44,8.47,8.43,8.46,222000.0,7.0551,7.0801,7.0467,7.0718,222000.0
2011-07-20 12:20:00,8.46,8.47,8.46,8.47,188800.0,7.0718,7.0801,7.0718,7.0801,188800.0
2011-07-20 12:30:00,8.47,8.49,8.47,8.47,192400.0,7.0801,7.0968,7.0801,7.0801,192400.0
2011-07-20 12:40:00,8.48,8.49,8.47,8.49,198800.0,7.0885,7.0968,7.0801,7.0968,198800.0
2011-07-20 12:50:00,8.49,8.52,8.46,8.47,961200.0,7.0968,7.1219,7.0718,7.0801,961200.0
2011-07-20 13:00:00,8.47,8.49,8.46,8.48,208400.0,7.0801,7.0968,7.0718,7.0885,208400.0
2011-07-20 13:10:00,8.49,8.49,8.47,8.47,226800.0,7.0968,7.0968,7.0801,7.0801,226800.0
2011-07-20 13:20:00,8.47,8.49,8.47,8.49,211200.0,7.0801,7.0968,7.0801,7.0968,211200.0
2011-07-20 13:30:00,8.49,8.5,8.47,8.49,200800.0,7.0968,7.1052,7.0801,7.0968,200800.0
2011-07-20 13:40:00,8.49,8.49,8.46,8.47,232800.0,7.0968,7.0968,7.0718,7.0801,232800.0
2011-07-20 13:50:00,8.47,8.5,8.47,8.49,248000.0,7.0801,7.1052,7.0801,7.0968,248000.0
2011-07-20 14:00:00,8.49,8.5,8.49,8.49,261200.0,7.0968,7.1052,7.0968,7.0968,261200.0
2011-07-20 14:10:00,8.49,8.5,8.49,8.5,245200.0,7.0968,7.1052,7.0968,7.1052,245200.0
2011-07-20 14:20:00,8.49,8.5,8.49,8.49,190800.0,7.0968,7.1052,7.0968,7.0968,190800.0
2011-07-20 14:30:00,8.49,8.49,8.49,8.49,255200.0,7.0968,7.0968,7.0968,7.0968,255200.0
2011-07-20 14:40:00,8.49,8.5,8.49,8.49,307600.0,7.0968,7.1052,7.0968,7.0968,307600.0
2011-07-20 14:50:00,8.49,8.49,8.48,8.48,547600.0,7.0968,7.0968,7.0885,7.0885,547600.0
2011-07-20 15:00:00,8.49,8.5,8.48,8.5,433200.0,7.0968,7.1052,7.0885,7.1052,433200.0
2011-07-20 15:10:00,8.5,8.53,8.5,8.51,607600.0,7.1052,7.1303,7.1052,7.1136,607600.0
2011-07-20 15:20:00,8.51,8.51,8.49,8.49,362000.0,7.1136,7.1136,7.0968,7.0968,362000.0
2011-07-20 15:30:00,8.48,8.51,8.48,8.5,428400.0,7.0885,7.1136,7.0885,7.1052,428400.0
2011-07-20 15:40:00,8.5,8.51,8.47,8.48,812000.0,7.1052,7.1136,7.0801,7.0885,812000.0
2011-07-20 15:50:00,8.47,8.49,8.46,8.47,1700800.0,7.0801,7.0968,7.0718,7.0801,1700800.0
2011-07-21 09:30:00,8.47,8.49,8.4,8.47,1058800.0,7.0801,7.0968,7.0216,7.0801,1058800.0
2011-07-21 09:40:00,8.47,8.5,8.46,8.49,394800.0,7.0801,7.1052,7.0718,7.0968,394800.0
2011-07-21 09:50:00,8.49,8.49,8.48,8.49,277600.0,7.0968,7.0968,7.0885,7.0968,277600.0
2011-07-21 10:00:00,8.49,8.5,8.47,8.47,372400.0,7.0968,7.1052,7.0801,7.0801,372400.0
2011-07-21 10:10:00,8.47,8.48,8.47,8.48,344000.0,7.0801,7.0885,7.0801,7.0885,344000.0
2011-07-21 10:20:00,8.48,8.53,8.48,8.51,284000.0,7.0885,7.1303,7.0885,7.1136,284000.0
2011-07-21 10:30:00,8.51,8.52,8.5,8.5,218000.0,7.1136,7.1219,7.1052,7.1052,218000.0
2011-07-21 10:40:00,8.49,8.51,8.49,8.5,223600.0,7.0968,7.1136,7.0968,7.1052,223600.0
2011-07-21 10:50:00,8.5,8.51,8.49,8.5,199200.0,7.1052,7.1136,7.0968,7.1052,199200.0
2011-07-21 11:00:00,8.5,8.51,8.48,8.49,206400.0,7.1052,7.1136,7.0885,7.0968,206400.0
2011-07-21 11:10:00,8.49,8.5,8.49,8.49,239200.0,7.0968,7.1052,7.0968,7.0968,239200.0
2011-07-21 11:20:00,8.49,8.49,8.47,8.48,355600.0,7.0968,7.0968,7.0801,7.0885,355600.0
2011-07-21 11:30:00,8.47,8.51,8.47,8.51,388000.0,7.0801,7.1136,7.0801,7.1136,388000.0
2011-07-21 11:40:00,8.51,8.51,8.5,8.5,133200.0,7.1136,7.1136,7.1052,7.1052,133200.0
2011-07-21 11:50:00,8.5,8.54,8.5,8.53,153200.0,7.1052,7.1386,7.1052,7.1303,153200.0
2011-07-21 12:00:00,8.53,8.56,8.53,8.55,94400.0,7.1303,7.1554,7.1303,7.147,94400.0
2011-07-21 12:10:00,8.55,8.56,8.55,8.55,88400.0,7.147,7.1554,7.147,7.147,88400.0
2011-07-21 12:20:00,8.55,8.56,8.55,8.56,88400.0,7.147,7.1554,7.147,7.1554,88400.0
2011-07-21 12:30:00,8.56,8.58,8.56,8.57,88000.0,7.1554,7.1721,7.1554,7.1637,88000.0
2011-07-21 12:40:00,8.57,8.61,8.57,8.6,152800.0,7.1637,7.1972,7.1637,7.1888,152800.0
2011-07-21 12:50:00,8.59,8.59,8.56,8.58,118800.0,7.1804,7.1804,7.1554,7.1721,118800.0
2011-07-21 13:00:00,8.58,8.6,8.56,8.56,122800.0,7.1721,7.1888,7.1554,7.1554,122800.0
2011-07-21 13:10:00,8.56,8.58,8.56,8.57,118400.0,7.1554,7.1721,7.1554,7.1637,118400.0
2011-07-21 13:20:00,8.56,8.56,8.55,8.56,51600.0,7.1554,7.1554,7.147,7.1554,51600.0
2011-07-21 13:30:00,8.56,8.56,8.54,8.55,70000.0,7.1554,7.1554,7.1386,7.147,70000.0
2011-07-21 13:40:00,8.55,8.55,8.54,8.54,73200.0,7.147,7.147,7.1386,7.1386,73200.0
2011-07-21 13:50:00,8.54,8.55,8.53,8.54,90800.0,7.1386,7.147,7.1303,7.1386,90800.0
2011-07-21 14:00:00,8.54,8.55,8.53,8.54,68400.0,7.1386,7.147,7.1303,7.1386,68400.0
2011-07-21 14:10:00,8.54,8.54,8.53,8.53,158000.0,7.1386,7.1386,7.1303,7.1303,158000.0
2011-07-21 14:20:00,8.53,8.54,8.53,8.54,115200.0,7.1303,7.1386,7.1303,7.1386,115200.0
2011-07-21 14:30:00,8.54,8.55,8.54,8.54,183200.0,7.1386,7.147,7.1386,7.1386,183200.0
2011-07-21 14:40:00,8.54,8.54,8.53,8.53,237600.0,7.1386,7.1386,7.1303,7.1303,237600.0
2011-07-21 14:50:00,8.53,8.54,8.53,8.54,129200.0,7.1303,7.1386,7.1303,7.1386,129200.0
2011-07-21 15:00:00,8.54,8.55,8.53,8.54,332400.0,7.1386,7.147,7.1303,7.1386,332400.0
2011-07-21 15:10:00,8.54,8.55,8.54,8.54,306000.0,7.1386,7.147,7.1386,7.1386,306000.0
2011-07-21 15:20:00,8.54,8.55,8.53,8.55,410000.0,7.1386,7.147,7.1303,7.147,410000.0
2011-07-21 15:30:00,8.55,8.56,8.54,8.55,321200.0,7.147,7.1554,7.1386,7.147,321200.0
2011-07-21 15:40:00,8.56,8.57,8.55,8.56,334000.0,7.1554,7.1637,7.147,7.1554,334000.0
2011-07-21 15:50:00,8.56,8.56,8.54,8.55,748000.0,7.1554,7.1554,7.1386,7.147,748000.0
2011-07-22 09:30:00,8.56,8.57,8.5,8.5,114400.0,7.1554,7.1637,7.1052,7.1052,114400.0
2011-07-22 09:40:00,8.5,8.51,8.5,8.51,195200.0,7.1052,7.1136,7.1052,7.1136,195200.0
2011-07-22 09:50:00,8.51,8.51,8.5,8.5,239600.0,7.1136,7.1136,7.1052,7.1052,239600.0
2011-07-22 10:00:00,8.5,8.51,8.5,8.5,205200.0,7.1052,7.1136,7.1052,7.1052,205200.0
2011-07-22 10:10:00,8.5,8.53,8.5,8.51,130400.0,7.1052,7.1303,7.1052,7.1136,130400.0
2011-07-22 10:20:00,8.51,8.52,8.5,8.51,165200.0,7.1136,7.1219,7.1052,7.1136,165200.0
2011-07-22 10:30:00,8.5,8.51,8.49,8.49,242800.0,7.1052,7.1136,7.0968,7.0968,242800.0
2011-07-22 10:40:00,8.49,8.5,8.48,8.5,89200.0,7.0968,7.1052,7.0885,7.1052,89200.0
2011-07-22 10:50:00,8.49,8.5,8.49,8.5,120000.0,7.0968,7.1052,7.0968,7.1052,120000.0
2011-07-22 11:00:00,8.5,8.5,8.5,8.5,86400.0,7.1052,7.1052,7.1052,7.1052,86400.0
2011-07-22 11:10:00,8.5,8.54,8.5,8.52,170800.0,7.1052,7.1386,7.1052,7.1219,170800.0
2011-07-22 11:20:00,8.52,8.56,8.51,8.56,414400.0,7.1219,7.1554,7.1136,7.1554,414400.0
2011-07-22 11:30:00,8.56,8.56,8.55,8.56,124800.0,7.1554,7.1554,7.147,7.1554,124800.0
2011-07-22 11:40:00,8.56,8.58,8.56,8.58,134000.0,7.1554,7.1721,7.1554,7.1721,134000.0
2011-07-22 11:50:00,8.58,8.59,8.58,8.58,147200.0,7.1721,7.1804,7.1721,7.1721,147200.0
2011-07-22 12:00:00,8.58,8.58,8.56,8.58,70800.0,7.1721,7.1721,7.1554,7.1721,70800.0
2011-07-22 12:10:00,8.58,8.58,8.56,8.56,31200.0,7.1721,7.1721,7.1554,7.1554,31200.0
2011-07-22 12:20:00,8.56,8.56,8.54,8.56,90400.0,7.1554,7.1554,7.1386,7.1554,90400.0
2011-07-22 12:30:00,8.56,8.56,8.55,8.56,75200.0,7.1554,7.1554,7.147,7.1554,75200.0
2011-07-22 12:40:00,8.56,8.58,8.56,8.58,59200.0,7.1554,7.1721,7.1554,7.1721,59200.0
2011-07-22 12:50:00,8.58,8.6,8.58,8.59,65600.0,7.1721,7.1888,7.1721,7.1804,65600.0
2011-07-22 13:00:00,8.59,8.59,8.58,8.59,82800.0,7.1804,7.1804,7.1721,7.1804,82800.0
2011-07-22 13:10:00,8.59,8.59,8.58,8.59,50400.0,7.1804,7.1804,7.1721,7.1804,50400.0
2011-07-22 13:20:00,8.59,8.6,8.59,8.6,40400.0,7.1804,7.1888,7.1804,7.1888,40400.0
2011-07-22 13:30:00,8.59,8.6,8.59,8.59,96400.0,7.1804,7.1888,7.1804,7.1804,96400.0
2011-07-22 13:40:00,8.59,8.6,8.59,8.6,86000.0,7.1804,7.1888,7.1804,7.1888,86000.0
2011-07-22 13:50:00,8.6,8.6,8.6,8.6,62800.0,7.1888,7.1888,7.1888,7.1888,62800.0
2011-07-22 14:00:00,8.6,8.6,8.58,8.59,85200.0,7.1888,7.1888,7.1721,7.1804,85200.0
2011-07-22 14:10:00,8.59,8.6,8.57,8.58,191600.0,7.1804,7.1888,7.1637,7.1721,191600.0
2011-07-22 14:20:00,8.58,8.58,8.55,8.56,308000.0,7.1721,7.1721,7.147,7.1554,308000.0
2011-07-22 14:30:00,8.56,8.58,8.56,8.56,109600.0,7.1554,7.1721,7.1554,7.1554,109600.0
2011-07-22 14:40:00,8.56,8.57,8.56,8.56,77600.0,7.1554,7.1637,7.1554,7.1554,77600.0
2011-07-22 14:50:00,8.56,8.58,8.56,8.58,72800.0,7.1554,7.1721,7.1554,7.1721,72800.0
2011-07-22 15:00:00,8.58,8.58,8.57,8.58,59200.0,7.1721,7.1721,7.1637,7.1721,59200.0
2011-07-22 15:10:00,8.58,8.6,8.58,8.59,194400.0,7.1721,7.1888,7.1721,7.1804,194400.0
2011-07-22 15:20:00,8.59,8.59,8.57,8.58,145600.0,7.1804,7.1804,7.1637,7.1721,145600.0
2011-07-22 15:30:00,8.58,8.59,8.56,8.57,266000.0,7.1721,7.1804,7.1554,7.1637,266000.0
2011-07-22 15:40:00,8.57,8.58,8.56,8.58,383200.0,7.1637,7.1721,7.1554,7.1721,383200.0
2011-07-22 15:50:00,8.58,8.61,8.57,8.59,1024800.0,7.1721,7.1972,7.1637,7.1804,1024800.0
2011-07-25 09:30:00,8.53,8.54,8.49,8.52,252800.0,7.1303,7.1386,7.0968,7.1219,252800.0
2011-07-25 09:40:00,8.52,8.54,8.5,8.51,92800.0,7.1219,7.1386,7.1052,7.1136,92800.0
2011-07-25 09:50:00,8.51,8.53,8.51,8.51,113600.0,7.1136,7.1303,7.1136,7.1136,113600.0
2011-07-25 10:00:00,8.51,8.53,8.5,8.52,192400.0,7.1136,7.1303,7.1052,7.1219,192400.0
2011-07-25 10:10:00,8.52,8.53,8.5,8.52,75200.0,7.1219,7.1303,7.1052,7.1219,75200.0
2011-07-25 10:20:00,8.52,8.55,8.51,8.54,113200.0,7.1219,7.147,7.1136,7.1386,113200.0
2011-07-25 10:30:00,8.54,8.55,8.52,8.53,89600.0,7.1386,7.147,7.1219,7.1303,89600.0
2011-07-25 10:40:00,8.53,8.53,8.49,8.5,401600.0,7.1303,7.1303,7.0968,7.1052,401600.0
2011-07-25 10:50:00,8.5,8.5,8.49,8.5,151600.0,7.1052,7.1052,7.0968,7.1052,151600.0
2011-07-25 11:00:00,8.5,8.5,8.49,8.49,96400.0,7.1052,7.1052,7.0968,7.0968,96400.0
2011-07-25 11:10:00,8.49,8.5,8.48,8.49,254800.0,7.0968,7.1052,7.0885,7.0968,254800.0
2011-07-25 11:20:00,8.49,8.49,8.48,8.49,135600.0,7.0968,7.0968,7.0885,7.0968,135600.0
2011-07-25 11:30:00,8.49,8.49,8.48,8.49,98800.0,7.0968,7.0968,7.0885,7.0968,98800.0
2011-07-25 11:40:00,8.49,8.49,8.47,8.47,186800.0,7.0968,7.0968,7.0801,7.0801,186800.0
2011-07-25 11:50:00,8.47,8.48,8.47,8.47,325600.0,7.0801,7.0885,7.0801,7.0801,325600.0
2011-07-25 12:00:00,8.47,8.48,8.46,8.47,108400.0,7.0801,7.0885,7.0718,7.0801,108400.0
2011-07-25 12:10:00,8.47,8.48,8.46,8.46,656000.0,7.0801,7.0885,7.0718,7.0718,656000.0
2011-07-25 12:20:00,8.46,8.47,8.46,8.47,162400.0,7.0718,7.0801,7.0718,7.0801,162400.0
2011-07-25 12:30:00,8.47,8.47,8.46,8.46,293200.0,7.0801,7.0801,7.0718,7.0718,293200.0
2011-07-25 12:40:00,8.46,8.47,8.46,8.46,144400.0,7.0718,7.0801,7.0718,7.0718,144400.0
2011-07-25 12:50:00,8.46,8.48,8.46,8.48,67600.0,7.0718,7.0885,7.0718,7.0885,67600.0
2011-07-25 13:00:00,8.48,8.49,8.47,8.49,52000.0,7.0885,7.0968,7.0801,7.0968,52000.0
2011-07-25 13:10:00,8.48,8.49,8.47,8.48,30000.0,7.0885,7.0968,7.0801,7.0885,30000.0
2011-07-25 13:20:00,8.49,8.49,8.48,8.48,50800.0,7.0968,7.0968,7.0885,7.0885,50800.0
2011-07-25 13:30:00,8.48,8.49,8.46,8.46,460800.0,7.0885,7.0968,7.0718,7.0718,460800.0
2011-07-25 13:40:00,8.46,8.47,8.46,8.46,64800.0,7.0718,7.0801,7.0718,7.0718,64800.0
2011-07-25 13:50:00,8.46,8.47,8.46,8.46,56000.0,7.0718,7.0801,7.0718,7.0718,56000.0
2011-07-25 14:00:00,8.46,8.47,8.46,8.46,106800.0,7.0718,7.0801,7.0718,7.0718,106800.0
2011-07-25 14:10:00,8.47,8.47,8.46,8.46,60000.0,7.0801,7.0801,7.0718,7.0718,60000.0
2011-07-25 14:20:00,8.46,8.47,8.46,8.47,38400.0,7.0718,7.0801,7.0718,7.0801,38400.0
2011-07-25 14:30:00,8.47,8.47,8.45,8.45,98000.0,7.0801,7.0801,7.0634,7.0634,98000.0
2011-07-25 14:40:00,8.45,8.47,8.45,8.46,162000.0,7.0634,7.0801,7.0634,7.0718,162000.0
2011-07-25 14:50:00,8.46,8.47,8.46,8.47,160000.0,7.0718,7.0801,7.0718,7.0801,160000.0
2011-07-25 15:00:00,8.47,8.48,8.47,8.47,87600.0,7.0801,7.0885,7.0801,7.0801,87600.0
2011-07-25 15:10:00,8.47,8.49,8.47,8.48,107600.0,7.0801,7.0968,7.0801,7.0885,107600.0
2011-07-25 15:20:00,8.49,8.49,8.46,8.48,110800.0,7.0968,7.0968,7.0718,7.0885,110800.0
2011-07-25 15:30:00,8.47,8.49,8.47,8.49,158000.0,7.0801,7.0968,7.0801,7.0968,158000.0
2011-07-25 15:40:00,8.49,8.49,8.46,8.47,277600.0,7.0968,7.0968,7.0718,7.0801,277600.0
2011-07-25 15:50:00,8.47,8.49,8.46,8.48,760000.0,7.0801,7.0968,7.0718,7.0885,760000.0
2011-07-26 09:30:00,8.51,8.63,8.45,8.45,121200.0,7.1136,7.2139,7.0634,7.0634,121200.0
2011-07-26 09:40:00,8.45,8.46,8.42,8.43,128000.0,7.0634,7.0718,7.0383,7.0467,128000.0
2011-07-26 09:50:00,8.42,8.43,8.4,8.4,90800.0,7.0383,7.0467,7.0216,7.0216,90800.0
2011-07-26 10:00:00,8.4,8.43,8.38,8.38,162000.0,7.0216,7.0467,7.0049,7.0049,162000.0
2011-07-26 10:10:00,8.38,8.39,8.37,8.38,123600.0,7.0049,7.0133,6.9965,7.0049,123600.0
2011-07-26 10:20:00,8.39,8.39,8.37,8.38,58000.0,7.0133,7.0133,6.9965,7.0049,58000.0
2011-07-26 10:30:00,8.38,8.38,8.37,8.38,68000.0,7.0049,7.0049,6.9965,7.0049,68000.0
2011-07-26 10:40:00,8.38,8.38,8.37,8.37,67200.0,7.0049,7.0049,6.9965,6.9965,67200.0
2011-07-26 10:50:00,8.38,8.38,8.37,8.38,35200.0,7.0049,7.0049,6.9965,7.0049,35200.0
2011-07-26 11:00:00,8.38,8.4,8.38,8.4,76800.0,7.0049,7.0216,7.0049,7.0216,76800.0
2011-07-26 11:10:00,8.41,8.41,8.4,8.4,72800.0,7.03,7.03,7.0216,7.0216,72800.0
2011-07-26 11:20:00,8.4,8.43,8.4,8.43,55600.0,7.0216,7.0467,7.0216,7.0467,55600.0
2011-07-26 11:30:00,8.43,8.43,8.42,8.43,37600.0,7.0467,7.0467,7.0383,7.0467,37600.0
2011-07-26 11:40:00,8.43,8.43,8.42,8.43,23600.0,7.0467,7.0467,7.0383,7.0467,23600.0
2011-07-26 11:50:00,8.43,8.45,8.43,8.45,43600.0,7.0467,7.0634,7.0467,7.0634,43600.0
2011-07-26 12:00:00,8.44,8.44,8.43,8.44,43200.0,7.0551,7.0551,7.0467,7.0551,43200.0
2011-07-26 12:10:00,8.44,8.47,8.44,8.46,64800.0,7.0551,7.0801,7.0551,7.0718,64800.0
2011-07-26 12:20:00,8.46,8.46,8.45,8.45,35600.0,7.0718,7.0718,7.0634,7.0634,35600.0
2011-07-26 12:30:00,8.45,8.45,8.44,8.44,46400.0,7.0634,7.0634,7.0551,7.0551,46400.0
2011-07-26 12:40:00,8.44,8.44,8.43,8.43,38000.0,7.0551,7.0551,7.0467,7.0467,38000.0
2011-07-26 12:50:00,8.43,8.43,8.42,8.42,12800.0,7.0467,7.0467,7.0383,7.0383,12800.0
2011-07-26 13:00:00,8.42,8.42,8.41,8.41,26000.0,7.0383,7.0383,7.03,7.03,26000.0
2011-07-26 13:10:00,8.41,8.42,8.4,8.42,76800.0,7.03,7.0383,7.0216,7.0383,76800.0
2011-07-26 13:20:00,8.42,8.42,8.4,8.41,24800.0,7.0383,7.0383,7.0216,7.03,24800.0
2011-07-26 13:30:00,8.41,8.41,8.4,8.4,33600.0,7.03,7.03,7.0216,7.0216,33600.0
2011-07-26 13:40:00,8.4,8.42,8.4,8.42,55600.0,7.0216,7.0383,7.0216,7.0383,55600.0
2011-07-26 13:50:00,8.42,8.44,8.42,8.44,70000.0,7.0383,7.0551,7.0383,7.0551,70000.0
2011-07-26 14:00:00,8.44,8.44,8.42,8.43,68800.0,7.0551,7.0551,7.0383,7.0467,68800.0
2011-07-26 14:10:00,8.43,8.45,8.42,8.45,72400.0,7.0467,7.0634,7.0383,7.0634,72400.0
2011-07-26 14:20:00,8.45,8.45,8.44,8.45,23200.0,7.0634,7.0634,7.0551,7.0634,23200.0
2011-07-26 14:30:00,8.45,8.45,8.43,8.43,54000.0,7.0634,7.0634,7.0467,7.0467,54000.0
2011-07-26 14:40:00,8.42,8.42,8.41,8.42,84400.0,7.0383,7.0383,7.03,7.0383,84400.0
2011-07-26 14:50:00,8.42,8.43,8.41,8.41,50800.0,7.0383,7.0467,7.03,7.03,50800.0
2011-07-26 15:00:00,8.41,8.42,8.4,8.41,52800.0,7.03,7.0383,7.0216,7.03,52800.0
2011-07-26 15:10:00,8.41,8.42,8.41,8.42,83600.0,7.03,7.0383,7.03,7.0383,83600.0
2011-07-26 15:20:00,8.42,8.42,8.41,8.42,125200.0,7.0383,7.0383,7.03,7.0383,125200.0
2011-07-26 15:30:00,8.42,8.42,8.4,8.4,182800.0,7.0383,7.0383,7.0216,7.0216,182800.0
2011-07-26 15:40:00,8.4,8.41,8.39,8.4,327600.0,7.0216,7.03,7.0133,7.0216,327600.0
2011-07-26 15:50:00,8.4,8.41,8.39,8.4,568800.0,7.0216,7.03,7.0133,7.0216,568800.0
2011-07-27 09:30:00,8.37,8.37,8.29,8.31,110400.0,6.9965,6.9965,6.9297,6.9464,110400.0
2011-07-27 09:40:00,8.31,8.31,8.28,8.28,79600.0,6.9464,6.9464,6.9213,6.9213,79600.0
2011-07-27 09:50:00,8.28,8.29,8.27,8.27,138000.0,6.9213,6.9297,6.9129,6.9129,138000.0
2011-07-27 10:00:00,8.27,8.28,8.25,8.25,243200.0,6.9129,6.9213,6.8962,6.8962,243200.0
2011-07-27 10:10:00,8.25,8.27,8.25,8.26,82400.0,6.8962,6.9129,6.8962,6.9046,82400.0
2011-07-27 10:20:00,8.25,8.26,8.24,8.24,169600.0,6.8962,6.9046,6.8879,6.8879,169600.0
2011-07-27 10:30:00,8.24,8.25,8.24,8.24,88800.0,6.8879,6.8962,6.8879,6.8879,88800.0
2011-07-27 10:40:00,8.24,8.24,8.23,8.23,80000.0,6.8879,6.8879,6.8795,6.8795,80000.0
2011-07-27 10:50:00,8.24,8.27,8.24,8.26,61600.0,6.8879,6.9129,6.8879,6.9046,61600.0
2011-07-27 11:00:00,8.26,8.27,8.23,8.26,208800.0,6.9046,6.9129,6.8795,6.9046,208800.0
2011-07-27 11:10:00,8.26,8.26,8.24,8.26,91600.0,6.9046,6.9046,6.8879,6.9046,91600.0
2011-07-27 11:20:00,8.26,8.26,8.23,8.24,75200.0,6.9046,6.9046,6.8795,6.8879,75200.0
2011-07-27 11:30:00,8.24,8.26,8.23,8.23,101600.0,6.8879,6.9046,6.8795,6.8795,101600.0
2011-07-27 11:40:00,8.24,8.25,8.24,8.24,44400.0,6.8879,6.8962,6.8879,6.8879,44400.0
2011-07-27 11:50:00,8.24,8.25,8.23,8.24,107200.0,6.8879,6.8962,6.8795,6.8879,107200.0
2011-07-27 12:00:00,8.24,8.24,8.23,8.23,34000.0,6.8879,6.8879,6.8795,6.8795,34000.0
2011-07-27 12:10:00,8.24,8.26,8.23,8.25,76400.0,6.8879,6.9046,6.8795,6.8962,76400.0
2011-07-27 12:20:00,8.25,8.26,8.24,8.25,60400.0,6.8962,6.9046,6.8879,6.8962,60400.0
2011-07-27 12:30:00,8.25,8.26,8.24,8.24,81200.0,6.8962,6.9046,6.8879,6.8879,81200.0
2011-07-27 12:40:00,8.24,8.25,8.24,8.24,33200.0,6.8879,6.8962,6.8879,6.8879,33200.0
2011-07-27 12:50:00,8.24,8.24,8.23,8.23,42800.0,6.8879,6.8879,6.8795,6.8795,42800.0
2011-07-27 13:00:00,8.24,8.25,8.24,8.25,65200.0,6.8879,6.8962,6.8879,6.8962,65200.0
2011-07-27 13:10:00,8.25,8.25,8.23,8.24,58400.0,6.8962,6.8962,6.8795,6.8879,58400.0
2011-07-27 13:20:00,8.24,8.24,8.24,8.24,71600.0,6.8879,6.8879,6.8879,6.8879,71600.0
2011-07-27 13:30:00,8.24,8.24,8.24,8.24,90800.0,6.8879,6.8879,6.8879,6.8879,90800.0
2011-07-27 13:40:00,8.24,8.25,8.24,8.24,83200.0,6.8879,6.8962,6.8879,6.8879,83200.0
2011-07-27 13:50:00,8.24,8.25,8.24,8.24,143200.0,6.8879,6.8962,6.8879,6.8879,143200.0
2011-07-27 14:00:00,8.24,8.25,8.22,8.22,219200.0,6.8879,6.8962,6.8712,6.8712,219200.0
2011-07-27 14:10:00,8.23,8.23,8.22,8.22,152800.0,6.8795,6.8795,6.8712,6.8712,152800.0
2011-07-27 14:20:00,8.22,8.22,8.21,8.21,167600.0,6.8712,6.8712,6.8628,6.8628,167600.0
2011-07-27 14:30:00,8.21,8.21,8.2,8.2,153600.0,6.8628,6.8628,6.8544,6.8544,153600.0
2011-07-27 14:40:00,8.2,8.21,8.19,8.2,112400.0,6.8544,6.8628,6.8461,6.8544,112400.0
2011-07-27 14:50:00,8.2,8.2,8.19,8.2,97600.0,6.8544,6.8544,6.8461,6.8544,97600.0
2011-07-27 15:00:00,8.2,8.21,8.18,8.18,168400.0,6.8544,6.8628,6.8377,6.8377,168400.0
2011-07-27 15:10:00,8.18,8.19,8.17,8.17,242400.0,6.8377,6.8461,6.8294,6.8294,242400.0
2011-07-27 15:20:00,8.17,8.19,8.16,8.19,299600.0,6.8294,6.8461,6.821,6.8461,299600.0
2011-07-27 15:30:00,8.19,8.2,8.18,8.19,272000.0,6.8461,6.8544,6.8377,6.8461,272000.0
2011-07-27 15:40:00,8.19,8.19,8.15,8.15,947200.0,6.8461,6.8461,6.8126,6.8126,947200.0
2011-07-27 15:50:00,8.15,8.17,8.15,8.16,814800.0,6.8126,6.8294,6.8126,6.821,814800.0
2011-07-28 09:30:00,8.18,8.2,8.15,8.16,160000.0,6.8377,6.8544,6.8126,6.821,160000.0
2011-07-28 09:40:00,8.16,8.16,8.13,8.13,521200.0,6.821,6.821,6.7959,6.7959,521200.0
2011-07-28 09:50:00,8.13,8.17,8.12,8.14,158800.0,6.7959,6.8294,6.7876,6.8043,158800.0
2011-07-28 10:00:00,8.14,8.16,8.13,8.16,118000.0,6.8043,6.821,6.7959,6.821,118000.0
2011-07-28 10:10:00,8.17,8.2,8.16,8.19,210800.0,6.8294,6.8544,6.821,6.8461,210800.0
2011-07-28 10:20:00,8.19,8.2,8.19,8.19,92000.0,6.8461,6.8544,6.8461,6.8461,92000.0
2011-07-28 10:30:00,8.19,8.2,8.18,8.18,402000.0,6.8461,6.8544,6.8377,6.8377,402000.0
2011-07-28 10:40:00,8.18,8.2,8.18,8.18,178000.0,6.8377,6.8544,6.8377,6.8377,178000.0
2011-07-28 10:50:00,8.18,8.2,8.17,8.19,160400.0,6.8377,6.8544,6.8294,6.8461,160400.0
2011-07-28 11:00:00,8.19,8.2,8.19,8.19,142000.0,6.8461,6.8544,6.8461,6.8461,142000.0
2011-07-28 11:10:00,8.19,8.2,8.19,8.2,462800.0,6.8461,6.8544,6.8461,6.8544,462800.0
2011-07-28 11:20:00,8.2,8.22,8.2,8.2,129200.0,6.8544,6.8712,6.8544,6.8544,129200.0
2011-07-28 11:30:00,8.2,8.2,8.19,8.19,64800.0,6.8544,6.8544,6.8461,6.8461,64800.0
2011-07-28 11:40:00,8.19,8.2,8.19,8.19,352400.0,6.8461,6.8544,6.8461,6.8461,352400.0
2011-07-28 11:50:00,8.19,8.2,8.19,8.2,72800.0,6.8461,6.8544,6.8461,6.8544,72800.0
2011-07-28 12:00:00,8.2,8.21,8.2,8.2,49600.0,6.8544,6.8628,6.8544,6.8544,49600.0
2011-07-28 12:10:00,8.19,8.2,8.19,8.19,96400.0,6.8461,6.8544,6.8461,6.8461,96400.0
2011-07-28 12:20:00,8.19,8.2,8.19,8.2,76800.0,6.8461,6.8544,6.8461,6.8544,76800.0
2011-07-28 12:30:00,8.2,8.2,8.18,8.18,158800.0,6.8544,6.8544,6.8377,6.8377,158800.0
2011-07-28 12:40:00,8.18,8.18,8.17,8.18,206400.0,6.8377,6.8377,6.8294,6.8377,206400.0
2011-07-28 12:50:00,8.18,8.2,8.18,8.19,207600.0,6.8377,6.8544,6.8377,6.8461,207600.0
2011-07-28 13:00:00,8.19,8.2,8.19,8.19,155600.0,6.8461,6.8544,6.8461,6.8461,155600.0
2011-07-28 13:10:00,8.19,8.2,8.19,8.19,39200.0,6.8461,6.8544,6.8461,6.8461,39200.0
2011-07-28 13:20:00,8.19,8.2,8.18,8.2,242800.0,6.8461,6.8544,6.8377,6.8544,242800.0
2011-07-28 13:30:00,8.2,8.2,8.19,8.19,119600.0,6.8544,6.8544,6.8461,6.8461,119600.0
2011-07-28 13:40:00,8.19,8.2,8.18,8.18,116800.0,6.8461,6.8544,6.8377,6.8377,116800.0
2011-07-28 13:50:00,8.19,8.19,8.18,8.18,40800.0,6.8461,6.8461,6.8377,6.8377,40800.0
2011-07-28 14:00:00,8.18,8.18,8.15,8.15,34000.0,6.8377,6.8377,6.8126,6.8126,34000.0
2011-07-28 14:10:00,8.16,8.16,8.13,8.15,139200.0,6.821,6.821,6.7959,6.8126,139200.0
2011-07-28 14:20:00,8.15,8.16,8.15,8.16,175200.0,6.8126,6.821,6.8126,6.821,175200.0
2011-07-28 14:30:00,8.16,8.17,8.15,8.16,169200.0,6.821,6.8294,6.8126,6.821,169200.0
2011-07-28 14:40:00,8.16,8.18,8.16,8.17,65200.0,6.821,6.8377,6.821,6.8294,65200.0
2011-07-28 14:50:00,8.16,8.18,8.16,8.18,130400.0,6.821,6.8377,6.821,6.8377,130400.0
2011-07-28 15:00:00,8.18,8.18,8.17,8.18,186800.0,6.8377,6.8377,6.8294,6.8377,186800.0
2011-07-28 15:10:00,8.18,8.18,8.17,8.18,136400.0,6.8377,6.8377,6.8294,6.8377,136400.0
2011-07-28 15:20:00,8.18,8.18,8.16,8.16,202400.0,6.8377,6.8377,6.821,6.821,202400.0
2011-07-28 15:30:00,8.16,8.18,8.16,8.18,371600.0,6.821,6.8377,6.821,6.8377,371600.0
2011-07-28 15:40:00,8.18,8.18,8.15,8.16,553600.0,6.8377,6.8377,6.8126,6.821,553600.0
2011-07-28 15:50:00,8.16,8.17,8.15,8.16,514800.0,6.821,6.8294,6.8126,6.821,514800.0
2011-07-29 09:30:00,8.06,8.08,8.04,8.05,129600.0,6.7374,6.7541,6.7207,6.729,129600.0
2011-07-29 09:40:00,8.06,8.08,8.03,8.06,101200.0,6.7374,6.7541,6.7123,6.7374,101200.0
2011-07-29 09:50:00,8.06,8.13,8.06,8.13,107600.0,6.7374,6.7959,6.7374,6.7959,107600.0
2011-07-29 10:00:00,8.12,8.13,8.08,8.1,110400.0,6.7876,6.7959,6.7541,6.7708,110400.0
2011-07-29 10:10:00,8.1,8.11,8.09,8.1,105600.0,6.7708,6.7792,6.7625,6.7708,105600.0
2011-07-29 10:20:00,8.11,8.13,8.1,8.12,89200.0,6.7792,6.7959,6.7708,6.7876,89200.0
2011-07-29 10:30:00,8.12,8.13,8.11,8.12,88000.0,6.7876,6.7959,6.7792,6.7876,88000.0
2011-07-29 10:40:00,8.12,8.13,8.11,8.13,74400.0,6.7876,6.7959,6.7792,6.7959,74400.0
2011-07-29 10:50:00,8.13,8.19,8.13,8.19,163600.0,6.7959,6.8461,6.7959,6.8461,163600.0
2011-07-29 11:00:00,8.2,8.21,8.18,8.21,144400.0,6.8544,6.8628,6.8377,6.8628,144400.0
2011-07-29 11:10:00,8.21,8.24,8.21,8.24,174400.0,6.8628,6.8879,6.8628,6.8879,174400.0
2011-07-29 11:20:00,8.24,8.24,8.19,8.19,91600.0,6.8879,6.8879,6.8461,6.8461,91600.0
2011-07-29 11:30:00,8.19,8.2,8.19,8.19,76000.0,6.8461,6.8544,6.8461,6.8461,76000.0
2011-07-29 11:40:00,8.19,8.2,8.17,8.18,80000.0,6.8461,6.8544,6.8294,6.8377,80000.0
2011-07-29 11:50:00,8.18,8.18,8.17,8.17,53200.0,6.8377,6.8377,6.8294,6.8294,53200.0
2011-07-29 12:00:00,8.17,8.17,8.15,8.15,96800.0,6.8294,6.8294,6.8126,6.8126,96800.0
2011-07-29 12:10:00,8.15,8.17,8.15,8.17,128800.0,6.8126,6.8294,6.8126,6.8294,128800.0
2011-07-29 12:20:00,8.17,8.18,8.16,8.17,59600.0,6.8294,6.8377,6.821,6.8294,59600.0
2011-07-29 12:30:00,8.17,8.19,8.16,8.19,104400.0,6.8294,6.8461,6.821,6.8461,104400.0
2011-07-29 12:40:00,8.18,8.19,8.17,8.17,56800.0,6.8377,6.8461,6.8294,6.8294,56800.0
2011-07-29 12:50:00,8.17,8.18,8.16,8.17,76400.0,6.8294,6.8377,6.821,6.8294,76400.0
2011-07-29 13:00:00,8.17,8.17,8.15,8.17,60800.0,6.8294,6.8294,6.8126,6.8294,60800.0
2011-07-29 13:10:00,8.17,8.18,8.16,8.17,49200.0,6.8294,6.8377,6.821,6.8294,49200.0
2011-07-29 13:20:00,8.17,8.19,8.17,8.18,43600.0,6.8294,6.8461,6.8294,6.8377,43600.0
2011-07-29 13:30:00,8.18,8.18,8.16,8.18,60000.0,6.8377,6.8377,6.821,6.8377,60000.0
2011-07-29 13:40:00,8.18,8.19,8.17,8.19,57200.0,6.8377,6.8461,6.8294,6.8461,57200.0
2011-07-29 13:50:00,8.19,8.19,8.17,8.18,72400.0,6.8461,6.8461,6.8294,6.8377,72400.0
2011-07-29 14:00:00,8.18,8.2,8.18,8.2,89600.0,6.8377,6.8544,6.8377,6.8544,89600.0
2011-07-29 14:10:00,8.2,8.2,8.18,8.18,62800.0,6.8544,6.8544,6.8377,6.8377,62800.0
2011-07-29 14:20:00,8.18,8.18,8.17,8.17,67600.0,6.8377,6.8377,6.8294,6.8294,67600.0
2011-07-29 14:30:00,8.18,8.19,8.18,8.19,90400.0,6.8377,6.8461,6.8377,6.8461,90400.0
2011-07-29 14:40:00,8.19,8.19,8.18,8.18,119600.0,6.8461,6.8461,6.8377,6.8377,119600.0
2011-07-29 14:50:00,8.18,8.19,8.18,8.18,108400.0,6.8377,6.8461,6.8377,6.8377,108400.0
2011-07-29 15:00:00,8.18,8.18,8.17,8.18,150800.0,6.8377,6.8377,6.8294,6.8377,150800.0
2011-07-29 15:10:00,8.18,8.18,8.15,8.16,266000.0,6.8377,6.8377,6.8126,6.821,266000.0
2011-07-29 15:20:00,8.16,8.16,8.13,8.15,126400.0,6.821,6.821,6.7959,6.8126,126400.0
2011-07-29 15:30:00,8.14,8.15,8.13,8.15,132400.0,6.8043,6.8126,6.7959,6.8126,132400.0
2011-07-29 15:40:00,8.15,8.16,8.14,8.15,698000.0,6.8126,6.821,6.8043,6.8126,698000.0
2011-07-29 15:50:00,8.15,8.16,8.13,8.14,870800.0,6.8126,6.821,6.7959,6.8043,870800.0
2011-08-01 09:30:00,8.2,8.2,8.11,8.15,205200.0,6.8544,6.8544,6.7792,6.8126,205200.0
2011-08-01 09:40:00,8.14,8.14,8.07,8.08,131200.0,6.8043,6.8043,6.7458,6.7541,131200.0
2011-08-01 09:50:00,8.09,8.1,8.06,8.08,92400.0,6.7625,6.7708,6.7374,6.7541,92400.0
2011-08-01 10:00:00,8.07,8.07,8.0,8.03,277600.0,6.7458,6.7458,6.6873,6.7123,277600.0
2011-08-01 10:10:00,8.03,8.04,8.0,8.03,129600.0,6.7123,6.7207,6.6873,6.7123,129600.0
2011-08-01 10:20:00,8.03,8.03,8.0,8.01,313600.0,6.7123,6.7123,6.6873,6.6956,313600.0
2011-08-01 10:30:00,8.02,8.04,8.02,8.03,104400.0,6.704,6.7207,6.704,6.7123,104400.0
2011-08-01 10:40:00,8.03,8.03,8.0,8.0,150800.0,6.7123,6.7123,6.6873,6.6873,150800.0
2011-08-01 10:50:00,8.0,8.0,7.98,7.99,138000.0,6.6873,6.6873,6.6705,6.6789,138000.0
2011-08-01 11:00:00,7.99,7.99,7.96,7.98,141600.0,6.6789,6.6789,6.6538,6.6705,141600.0
2011-08-01 11:10:00,7.98,8.0,7.97,7.97,140400.0,6.6705,6.6873,6.6622,6.6622,140400.0
2011-08-01 11:20:00,7.97,7.98,7.97,7.97,109200.0,6.6622,6.6705,6.6622,6.6622,109200.0
2011-08-01 11:30:00,7.97,7.97,7.93,7.93,130400.0,6.6622,6.6622,6.6287,6.6287,130400.0
2011-08-01 11:40:00,7.94,7.95,7.93,7.95,87600.0,6.6371,6.6455,6.6287,6.6455,87600.0
2011-08-01 11:50:00,7.95,7.95,7.92,7.92,87200.0,6.6455,6.6455,6.6204,6.6204,87200.0
2011-08-01 12:00:00,7.93,7.95,7.93,7.95,74800.0,6.6287,6.6455,6.6287,6.6455,74800.0
2011-08-01 12:10:00,7.95,7.95,7.93,7.93,73600.0,6.6455,6.6455,6.6287,6.6287,73600.0
2011-08-01 12:20:00,7.93,7.95,7.93,7.95,89200.0,6.6287,6.6455,6.6287,6.6455,89200.0
2011-08-01 12:30:00,7.95,7.95,7.95,7.95,59200.0,6.6455,6.6455,6.6455,6.6455,59200.0
2011-08-01 12:40:00,7.95,7.95,7.93,7.95,84000.0,6.6455,6.6455,6.6287,6.6455,84000.0
2011-08-01 12:50:00,7.94,7.95,7.94,7.94,52000.0,6.6371,6.6455,6.6371,6.6371,52000.0
2011-08-01 13:00:00,7.94,7.95,7.93,7.93,66400.0,6.6371,6.6455,6.6287,6.6287,66400.0
2011-08-01 13:10:00,7.93,7.95,7.93,7.95,70000.0,6.6287,6.6455,6.6287,6.6455,70000.0
2011-08-01 13:20:00,7.95,7.96,7.95,7.95,78800.0,6.6455,6.6538,6.6455,6.6455,78800.0
2011-08-01 13:30:00,7.95,7.96,7.95,7.96,104800.0,6.6455,6.6538,6.6455,6.6538,104800.0
2011-08-01 13:40:00,7.96,7.96,7.94,7.94,78800.0,6.6538,6.6538,6.6371,6.6371,78800.0
2011-08-01 13:50:00,7.94,7.95,7.94,7.95,98800.0,6.6371,6.6455,6.6371,6.6455,98800.0
2011-08-01 14:00:00,7.95,7.96,7.94,7.95,103200.0,6.6455,6.6538,6.6371,6.6455,103200.0
2011-08-01 14:10:00,7.95,7.95,7.93,7.95,105600.0,6.6455,6.6455,6.6287,6.6455,105600.0
2011-08-01 14:20:00,7.95,7.95,7.93,7.94,81600.0,6.6455,6.6455,6.6287,6.6371,81600.0
2011-08-01 14:30:00,7.94,7.95,7.94,7.95,142800.0,6.6371,6.6455,6.6371,6.6455,142800.0
2011-08-01 14:40:00,7.95,7.96,7.94,7.95,145200.0,6.6455,6.6538,6.6371,6.6455,145200.0
2011-08-01 14:50:00,7.95,7.98,7.94,7.98,119200.0,6.6455,6.6705,6.6371,6.6705,119200.0
2011-08-01 15:00:00,7.98,7.99,7.97,7.98,187200.0,6.6705,6.6789,6.6622,6.6705,187200.0
2011-08-01 15:10:00,7.98,8.0,7.98,7.99,136400.0,6.6705,6.6873,6.6705,6.6789,136400.0
2011-08-01 15:20:00,7.99,8.02,7.99,8.01,210000.0,6.6789,6.704,6.6789,6.6956,210000.0
2011-08-01 15:30:00,8.02,8.02,7.98,8.02,242800.0,6.704,6.704,6.6705,6.704,242800.0
2011-08-01 15:40:00,8.02,8.03,8.01,8.01,369200.0,6.704,6.7123,6.6956,6.6956,369200.0
2011-08-01 15:50:00,8.01,8.02,8.0,8.02,487200.0,6.6956,6.704,6.6873,6.704,487200.0
2011-08-02 09:30:00,7.93,8.0,7.93,7.99,80800.0,6.6287,6.6873,6.6287,6.6789,80800.0
2011-08-02 09:40:00,7.99,8.0,7.98,8.0,113600.0,6.6789,6.6873,6.6705,6.6873,113600.0
2011-08-02 09:50:00,8.0,8.01,7.96,7.97,88000.0,6.6873,6.6956,6.6538,6.6622,88000.0
2011-08-02 10:00:00,7.97,7.98,7.95,7.95,122400.0,6.6622,6.6705,6.6455,6.6455,122400.0
2011-08-02 10:10:00,7.95,7.97,7.93,7.93,120800.0,6.6455,6.6622,6.6287,6.6287,120800.0
2011-08-02 10:20:00,7.93,7.93,7.91,7.91,88000.0,6.6287,6.6287,6.612,6.612,88000.0
2011-08-02 10:30:00,7.91,7.92,7.9,7.92,87200.0,6.612,6.6204,6.6037,6.6204,87200.0
2011-08-02 10:40:00,7.91,7.92,7.9,7.9,84800.0,6.612,6.6204,6.6037,6.6037,84800.0
2011-08-02 10:50:00,7.9,7.9,7.88,7.88,99600.0,6.6037,6.6037,6.5869,6.5869,99600.0
2011-08-02 11:00:00,7.88,7.9,7.88,7.88,164800.0,6.5869,6.6037,6.5869,6.5869,164800.0
2011-08-02 11:10:00,7.88,7.88,7.86,7.86,118800.0,6.5869,6.5869,6.5702,6.5702,118800.0
2011-08-02 11:20:00,7.86,7.87,7.84,7.85,112000.0,6.5702,6.5786,6.5535,6.5619,112000.0
2011-08-02 11:30:00,7.85,7.87,7.85,7.85,102800.0,6.5619,6.5786,6.5619,6.5619,102800.0
2011-08-02 11:40:00,7.85,7.85,7.82,7.84,138800.0,6.5619,6.5619,6.5368,6.5535,138800.0
2011-08-02 11:50:00,7.84,7.85,7.82,7.82,89200.0,6.5535,6.5619,6.5368,6.5368,89200.0
2011-08-02 12:00:00,7.82,7.83,7.82,7.83,105600.0,6.5368,6.5451,6.5368,6.5451,105600.0
2011-08-02 12:10:00,7.83,7.83,7.82,7.83,114400.0,6.5451,6.5451,6.5368,6.5451,114400.0
2011-08-02 12:20:00,7.83,7.85,7.83,7.83,70800.0,6.5451,6.5619,6.5451,6.5451,70800.0
2011-08-02 12:30:00,7.83,7.83,7.81,7.82,150000.0,6.5451,6.5451,6.5284,6.5368,150000.0
2011-08-02 12:40:00,7.82,7.83,7.79,7.79,128800.0,6.5368,6.5451,6.5117,6.5117,128800.0
2011-08-02 12:50:00,7.8,7.8,7.78,7.79,119200.0,6.5201,6.5201,6.5034,6.5117,119200.0
2011-08-02 13:00:00,7.79,7.81,7.79,7.81,84400.0,6.5117,6.5284,6.5117,6.5284,84400.0
2011-08-02 13:10:00,7.81,7.82,7.79,7.82,71600.0,6.5284,6.5368,6.5117,6.5368,71600.0
2011-08-02 13:20:00,7.82,7.82,7.8,7.8,51200.0,6.5368,6.5368,6.5201,6.5201,51200.0
2011-08-02 13:30:00,7.8,7.81,7.78,7.79,109200.0,6.5201,6.5284,6.5034,6.5117,109200.0
2011-08-02 13:40:00,7.79,7.79,7.78,7.78,131200.0,6.5117,6.5117,6.5034,6.5034,131200.0
2011-08-02 13:50:00,7.78,7.78,7.76,7.77,121600.0,6.5034,6.5034,6.4866,6.495,121600.0
2011-08-02 14:00:00,7.77,7.79,7.77,7.78,215600.0,6.495,6.5117,6.495,6.5034,215600.0
2011-08-02 14:10:00,7.78,7.8,7.78,7.8,97200.0,6.5034,6.5201,6.5034,6.5201,97200.0
2011-08-02 14:20:00,7.8,7.81,7.78,7.78,80800.0,6.5201,6.5284,6.5034,6.5034,80800.0
2011-08-02 14:30:00,7.78,7.79,7.77,7.77,123200.0,6.5034,6.5117,6.495,6.495,123200.0
2011-08-02 14:40:00,7.77,7.78,7.77,7.78,79200.0,6.495,6.5034,6.495,6.5034,79200.0
2011-08-02 14:50:00,7.78,7.8,7.78,7.79,76800.0,6.5034,6.5201,6.5034,6.5117,76800.0
2011-08-02 15:00:00,7.79,7.8,7.79,7.8,180800.0,6.5117,6.5201,6.5117,6.5201,180800.0
2011-08-02 15:10:00,7.8,7.8,7.78,7.78,151600.0,6.5201,6.5201,6.5034,6.5034,151600.0
2011-08-02 15:20:00,7.78,7.79,7.77,7.77,368800.0,6.5034,6.5117,6.495,6.495,368800.0
2011-08-02 15:30:00,7.77,7.78,7.76,7.77,181200.0,6.495,6.5034,6.4866,6.495,181200.0
2011-08-02 15:40:00,7.76,7.77,7.74,7.74,435600.0,6.4866,6.495,6.4699,6.4699,435600.0
2011-08-02 15:50:00,7.74,7.74,7.72,7.72,667600.0,6.4699,6.4699,6.4532,6.4532,667600.0
2011-08-03 09:30:00,7.73,7.75,7.7,7.7,83200.0,6.4616,6.4783,6.4365,6.4365,83200.0
2011-08-03 09:40:00,7.7,7.72,7.68,7.69,108800.0,6.4365,6.4532,6.4198,6.4281,108800.0
2011-08-03 09:50:00,7.69,7.75,7.69,7.75,84000.0,6.4281,6.4783,6.4281,6.4783,84000.0
2011-08-03 10:00:00,7.74,7.76,7.72,7.74,182400.0,6.4699,6.4866,6.4532,6.4699,182400.0
2011-08-03 10:10:00,7.74,7.75,7.72,7.72,70400.0,6.4699,6.4783,6.4532,6.4532,70400.0
2011-08-03 10:20:00,7.72,7.75,7.67,7.73,117200.0,6.4532,6.4783,6.4114,6.4616,117200.0
2011-08-03 10:30:00,7.73,7.73,7.64,7.66,113600.0,6.4616,6.4616,6.3863,6.403,113600.0
2011-08-03 10:40:00,7.66,7.69,7.65,7.69,220800.0,6.403,6.4281,6.3947,6.4281,220800.0
2011-08-03 10:50:00,7.69,7.72,7.66,7.72,125200.0,6.4281,6.4532,6.403,6.4532,125200.0
2011-08-03 11:00:00,7.72,7.75,7.7,7.7,88400.0,6.4532,6.4783,6.4365,6.4365,88400.0
2011-08-03 11:10:00,7.7,7.77,7.7,7.77,97600.0,6.4365,6.495,6.4365,6.495,97600.0
2011-08-03 11:20:00,7.77,7.78,7.74,7.74,122800.0,6.495,6.5034,6.4699,6.4699,122800.0
2011-08-03 11:30:00,7.74,7.77,7.74,7.77,78800.0,6.4699,6.495,6.4699,6.495,78800.0
2011-08-03 11:40:00,7.77,7.77,7.74,7.74,39200.0,6.495,6.495,6.4699,6.4699,39200.0
2011-08-03 11:50:00,7.74,7.76,7.73,7.75,43600.0,6.4699,6.4866,6.4616,6.4783,43600.0
2011-08-03 12:00:00,7.74,7.74,7.71,7.72,56400.0,6.4699,6.4699,6.4448,6.4532,56400.0
2011-08-03 12:10:00,7.71,7.72,7.69,7.69,135200.0,6.4448,6.4532,6.4281,6.4281,135200.0
2011-08-03 12:20:00,7.69,7.71,7.69,7.71,80000.0,6.4281,6.4448,6.4281,6.4448,80000.0
2011-08-03 12:30:00,7.71,7.73,7.7,7.73,51200.0,6.4448,6.4616,6.4365,6.4616,51200.0
2011-08-03 12:40:00,7.72,7.73,7.72,7.73,62000.0,6.4532,6.4616,6.4532,6.4616,62000.0
2011-08-03 12:50:00,7.73,7.74,7.72,7.73,67600.0,6.4616,6.4699,6.4532,6.4616,67600.0
2011-08-03 13:00:00,7.73,7.73,7.71,7.72,78000.0,6.4616,6.4616,6.4448,6.4532,78000.0
2011-08-03 13:10:00,7.72,7.74,7.72,7.73,67600.0,6.4532,6.4699,6.4532,6.4616,67600.0
2011-08-03 13:20:00,7.73,7.75,7.72,7.75,58400.0,6.4616,6.4783,6.4532,6.4783,58400.0
2011-08-03 13:30:00,7.75,7.79,7.75,7.79,117600.0,6.4783,6.5117,6.4783,6.5117,117600.0
2011-08-03 13:40:00,7.79,7.84,7.79,7.82,162400.0,6.5117,6.5535,6.5117,6.5368,162400.0
2011-08-03 13:50:00,7.82,7.82,7.78,7.79,68400.0,6.5368,6.5368,6.5034,6.5117,68400.0
2011-08-03 14:00:00,7.79,7.82,7.79,7.79,144000.0,6.5117,6.5368,6.5117,6.5117,144000.0
2011-08-03 14:10:00,7.79,7.81,7.78,7.79,128000.0,6.5117,6.5284,6.5034,6.5117,128000.0
2011-08-03 14:20:00,7.78,7.8,7.76,7.76,197200.0,6.5034,6.5201,6.4866,6.4866,197200.0
2011-08-03 14:30:00,7.76,7.77,7.74,7.74,75200.0,6.4866,6.495,6.4699,6.4699,75200.0
2011-08-03 14:40:00,7.74,7.76,7.73,7.75,170800.0,6.4699,6.4866,6.4616,6.4783,170800.0
2011-08-03 14:50:00,7.75,7.75,7.74,7.75,140000.0,6.4783,6.4783,6.4699,6.4783,140000.0
2011-08-03 15:00:00,7.75,7.76,7.74,7.74,312800.0,6.4783,6.4866,6.4699,6.4699,312800.0
2011-08-03 15:10:00,7.74,7.77,7.74,7.77,194400.0,6.4699,6.495,6.4699,6.495,194400.0
2011-08-03 15:20:00,7.77,7.81,7.77,7.8,190000.0,6.495,6.5284,6.495,6.5201,190000.0
2011-08-03 15:30:00,7.8,7.8,7.78,7.78,222800.0,6.5201,6.5201,6.5034,6.5034,222800.0
2011-08-03 15:40:00,7.78,7.79,7.76,7.77,438800.0,6.5034,6.5117,6.4866,6.495,438800.0
2011-08-03 15:50:00,7.77,7.91,7.77,7.8,2324400.0,6.495,6.612,6.495,6.5201,2324400.0
2011-08-04 09:30:00,7.7,7.7,7.64,7.68,125200.0,6.4365,6.4365,6.3863,6.4198,125200.0
2011-08-04 09:40:00,7.68,7.7,7.66,7.68,126800.0,6.4198,6.4365,6.403,6.4198,126800.0
2011-08-04 09:50:00,7.67,7.73,7.67,7.72,168000.0,6.4114,6.4616,6.4114,6.4532,168000.0
2011-08-04 10:00:00,7.72,7.73,7.69,7.7,126000.0,6.4532,6.4616,6.4281,6.4365,126000.0
2011-08-04 10:10:00,7.7,7.7,7.66,7.67,95200.0,6.4365,6.4365,6.403,6.4114,95200.0
2011-08-04 10:20:00,7.66,7.72,7.66,7.69,194400.0,6.403,6.4532,6.403,6.4281,194400.0
2011-08-04 10:30:00,7.69,7.73,7.69,7.7,78800.0,6.4281,6.4616,6.4281,6.4365,78800.0
2011-08-04 10:40:00,7.69,7.7,7.64,7.68,120400.0,6.4281,6.4365,6.3863,6.4198,120400.0
2011-08-04 10:50:00,7.68,7.68,7.65,7.65,86800.0,6.4198,6.4198,6.3947,6.3947,86800.0
2011-08-04 11:00:00,7.65,7.68,7.63,7.67,108400.0,6.3947,6.4198,6.378,6.4114,108400.0
2011-08-04 11:10:00,7.67,7.69,7.65,7.68,79200.0,6.4114,6.4281,6.3947,6.4198,79200.0
2011-08-04 11:20:00,7.68,7.68,7.63,7.63,112800.0,6.4198,6.4198,6.378,6.378,112800.0
2011-08-04 11:30:00,7.63,7.66,7.63,7.65,100400.0,6.378,6.403,6.378,6.3947,100400.0
2011-08-04 11:40:00,7.65,7.65,7.59,7.61,194000.0,6.3947,6.3947,6.3445,6.3612,194000.0
2011-08-04 11:50:00,7.61,7.63,7.6,7.62,96400.0,6.3612,6.378,6.3529,6.3696,96400.0
2011-08-04 12:00:00,7.63,7.65,7.62,7.64,88400.0,6.378,6.3947,6.3696,6.3863,88400.0
2011-08-04 12:10:00,7.63,7.66,7.63,7.65,70400.0,6.378,6.403,6.378,6.3947,70400.0
2011-08-04 12:20:00,7.64,7.67,7.63,7.66,73200.0,6.3863,6.4114,6.378,6.403,73200.0
2011-08-04 12:30:00,7.66,7.68,7.66,7.67,83600.0,6.403,6.4198,6.403,6.4114,83600.0
2011-08-04 12:40:00,7.67,7.68,7.67,7.68,42000.0,6.4114,6.4198,6.4114,6.4198,42000.0
2011-08-04 12:50:00,7.68,7.68,7.66,7.66,48000.0,6.4198,6.4198,6.403,6.403,48000.0
2011-08-04 13:00:00,7.66,7.67,7.66,7.67,52400.0,6.403,6.4114,6.403,6.4114,52400.0
2011-08-04 13:10:00,7.67,7.67,7.64,7.65,46800.0,6.4114,6.4114,6.3863,6.3947,46800.0
2011-08-04 13:20:00,7.65,7.67,7.65,7.67,58800.0,6.3947,6.4114,6.3947,6.4114,58800.0
2011-08-04 13:30:00,7.67,7.67,7.64,7.66,96800.0,6.4114,6.4114,6.3863,6.403,96800.0
2011-08-04 13:40:00,7.66,7.66,7.62,7.63,80800.0,6.403,6.403,6.3696,6.378,80800.0
2011-08-04 13:50:00,7.63,7.64,7.61,7.62,113200.0,6.378,6.3863,6.3612,6.3696,113200.0
2011-08-04 14:00:00,7.63,7.63,7.6,7.61,164400.0,6.378,6.378,6.3529,6.3612,164400.0
2011-08-04 14:10:00,7.61,7.61,7.58,7.59,106400.0,6.3612,6.3612,6.3362,6.3445,106400.0
2011-08-04 14:20:00,7.59,7.59,7.57,7.57,112400.0,6.3445,6.3445,6.3278,6.3278,112400.0
2011-08-04 14:30:00,7.57,7.6,7.57,7.59,142800.0,6.3278,6.3529,6.3278,6.3445,142800.0
2011-08-04 14:40:00,7.59,7.61,7.59,7.6,208800.0,6.3445,6.3612,6.3445,6.3529,208800.0
2011-08-04 14:50:00,7.6,7.6,7.57,7.57,220400.0,6.3529,6.3529,6.3278,6.3278,220400.0
2011-08-04 15:00:00,7.57,7.6,7.56,7.58,266000.0,6.3278,6.3529,6.3195,6.3362,266000.0
2011-08-04 15:10:00,7.59,7.59,7.55,7.55,215200.0,6.3445,6.3445,6.3111,6.3111,215200.0
2011-08-04 15:20:00,7.55,7.55,7.51,7.51,308800.0,6.3111,6.3111,6.2777,6.2777,308800.0
2011-08-04 15:30:00,7.51,7.52,7.5,7.51,427600.0,6.2777,6.286,6.2693,6.2777,427600.0
2011-08-04 15:40:00,7.51,7.52,7.48,7.5,696000.0,6.2777,6.286,6.2526,6.2693,696000.0
2011-08-04 15:50:00,7.49,7.5,7.46,7.46,690000.0,6.2609,6.2693,6.2359,6.2359,690000.0
2011-08-05 09:30:00,7.54,7.56,7.51,7.53,130000.0,6.3027,6.3195,6.2777,6.2944,130000.0
2011-08-05 09:40:00,7.53,7.53,7.49,7.49,154400.0,6.2944,6.2944,6.2609,6.2609,154400.0
2011-08-05 09:50:00,7.49,7.49,7.39,7.39,232400.0,6.2609,6.2609,6.1773,6.1773,232400.0
2011-08-05 10:00:00,7.39,7.44,7.37,7.44,203600.0,6.1773,6.2191,6.1606,6.2191,203600.0
2011-08-05 10:10:00,7.44,7.46,7.4,7.45,135600.0,6.2191,6.2359,6.1857,6.2275,135600.0
2011-08-05 10:20:00,7.45,7.47,7.44,7.45,185600.0,6.2275,6.2442,6.2191,6.2275,185600.0
2011-08-05 10:30:00,7.44,7.45,7.39,7.41,109200.0,6.2191,6.2275,6.1773,6.1941,109200.0
2011-08-05 10:40:00,7.42,7.42,7.36,7.38,79600.0,6.2024,6.2024,6.1523,6.169,79600.0
2011-08-05 10:50:00,7.38,7.4,7.36,7.4,89200.0,6.169,6.1857,6.1523,6.1857,89200.0
2011-08-05 11:00:00,7.4,7.4,7.36,7.38,96000.0,6.1857,6.1857,6.1523,6.169,96000.0
2011-08-05 11:10:00,7.38,7.38,7.32,7.33,129200.0,6.169,6.169,6.1188,6.1272,129200.0
2011-08-05 11:20:00,7.34,7.38,7.32,7.35,143600.0,6.1356,6.169,6.1188,6.1439,143600.0
2011-08-05 11:30:00,7.35,7.38,7.34,7.35,78000.0,6.1439,6.169,6.1356,6.1439,78000.0
2011-08-05 11:40:00,7.35,7.36,7.29,7.29,124800.0,6.1439,6.1523,6.0938,6.0938,124800.0
2011-08-05 11:50:00,7.29,7.3,7.24,7.26,170800.0,6.0938,6.1021,6.052,6.0687,170800.0
2011-08-05 12:00:00,7.25,7.29,7.24,7.28,186800.0,6.0603,6.0938,6.052,6.0854,186800.0
2011-08-05 12:10:00,7.28,7.38,7.28,7.34,198400.0,6.0854,6.169,6.0854,6.1356,198400.0
2011-08-05 12:20:00,7.34,7.36,7.31,7.32,162400.0,6.1356,6.1523,6.1105,6.1188,162400.0
2011-08-05 12:30:00,7.33,7.42,7.32,7.42,407600.0,6.1272,6.2024,6.1188,6.2024,407600.0
2011-08-05 12:40:00,7.42,7.46,7.39,7.43,612800.0,6.2024,6.2359,6.1773,6.2108,612800.0
2011-08-05 12:50:00,7.43,7.47,7.42,7.45,204800.0,6.2108,6.2442,6.2024,6.2275,204800.0
2011-08-05 13:00:00,7.46,7.47,7.38,7.43,105600.0,6.2359,6.2442,6.169,6.2108,105600.0
2011-08-05 13:10:00,7.43,7.48,7.42,7.48,74000.0,6.2108,6.2526,6.2024,6.2526,74000.0
2011-08-05 13:20:00,7.48,7.49,7.45,7.45,74000.0,6.2526,6.2609,6.2275,6.2275,74000.0
2011-08-05 13:30:00,7.46,7.47,7.43,7.44,46800.0,6.2359,6.2442,6.2108,6.2191,46800.0
2011-08-05 13:40:00,7.43,7.46,7.42,7.46,84400.0,6.2108,6.2359,6.2024,6.2359,84400.0
2011-08-05 13:50:00,7.46,7.49,7.46,7.47,100400.0,6.2359,6.2609,6.2359,6.2442,100400.0
2011-08-05 14:00:00,7.47,7.47,7.42,7.43,69200.0,6.2442,6.2442,6.2024,6.2108,69200.0
2011-08-05 14:10:00,7.43,7.45,7.41,7.43,64800.0,6.2108,6.2275,6.1941,6.2108,64800.0
2011-08-05 14:20:00,7.43,7.45,7.42,7.42,62800.0,6.2108,6.2275,6.2024,6.2024,62800.0
2011-08-05 14:30:00,7.42,7.44,7.41,7.44,61200.0,6.2024,6.2191,6.1941,6.2191,61200.0
2011-08-05 14:40:00,7.45,7.45,7.41,7.41,119200.0,6.2275,6.2275,6.1941,6.1941,119200.0
2011-08-05 14:50:00,7.41,7.41,7.38,7.4,206800.0,6.1941,6.1941,6.169,6.1857,206800.0
2011-08-05 15:00:00,7.4,7.41,7.31,7.33,216400.0,6.1857,6.1941,6.1105,6.1272,216400.0
2011-08-05 15:10:00,7.33,7.36,7.32,7.35,252000.0,6.1272,6.1523,6.1188,6.1439,252000.0
2011-08-05 15:20:00,7.34,7.39,7.33,7.33,216000.0,6.1356,6.1773,6.1272,6.1272,216000.0
2011-08-05 15:30:00,7.33,7.41,7.33,7.41,264400.0,6.1272,6.1941,6.1272,6.1941,264400.0
2011-08-05 15:40:00,7.41,7.41,7.38,7.39,244800.0,6.1941,6.1941,6.169,6.1773,244800.0
2011-08-05 15:50:00,7.4,7.41,7.38,7.39,583200.0,6.1857,6.1941,6.169,6.1773,583200.0
2011-08-08 09:30:00,7.26,7.33,7.18,7.31,161200.0,6.0687,6.1272,6.0018,6.1105,161200.0
2011-08-08 09:40:00,7.32,7.33,7.26,7.26,103600.0,6.1188,6.1272,6.0687,6.0687,103600.0
2011-08-08 09:50:00,7.26,7.27,7.23,7.25,96400.0,6.0687,6.077,6.0436,6.0603,96400.0
2011-08-08 10:00:00,7.25,7.26,7.2,7.21,166400.0,6.0603,6.0687,6.0185,6.0269,166400.0
2011-08-08 10:10:00,7.21,7.22,7.15,7.18,154400.0,6.0269,6.0352,5.9767,6.0018,154400.0
2011-08-08 10:20:00,7.18,7.18,7.12,7.13,234400.0,6.0018,6.0018,5.9517,5.96,234400.0
2011-08-08 10:30:00,7.14,7.16,7.09,7.13,150400.0,5.9684,5.9851,5.9266,5.96,150400.0
2011-08-08 10:40:00,7.13,7.18,7.13,7.18,177200.0,5.96,6.0018,5.96,6.0018,177200.0
2011-08-08 10:50:00,7.18,7.18,7.13,7.14,61600.0,6.0018,6.0018,5.96,5.9684,61600.0
2011-08-08 11:00:00,7.14,7.21,7.13,7.21,161600.0,5.9684,6.0269,5.96,6.0269,161600.0
2011-08-08 11:10:00,7.2,7.23,7.18,7.2,138800.0,6.0185,6.0436,6.0018,6.0185,138800.0
2011-08-08 11:20:00,7.19,7.19,7.15,7.16,52800.0,6.0102,6.0102,5.9767,5.9851,52800.0
2011-08-08 11:30:00,7.16,7.16,7.13,7.13,55200.0,5.9851,5.9851,5.96,5.96,55200.0
2011-08-08 11:40:00,7.14,7.15,7.12,7.15,81600.0,5.9684,5.9767,5.9517,5.9767,81600.0
2011-08-08 11:50:00,7.15,7.16,7.13,7.13,74000.0,5.9767,5.9851,5.96,5.96,74000.0
2011-08-08 12:00:00,7.13,7.13,7.09,7.12,89200.0,5.96,5.96,5.9266,5.9517,89200.0
2011-08-08 12:10:00,7.12,7.13,7.09,7.1,132000.0,5.9517,5.96,5.9266,5.9349,132000.0
2011-08-08 12:20:00,7.1,7.12,7.09,7.1,100800.0,5.9349,5.9517,5.9266,5.9349,100800.0
2011-08-08 12:30:00,7.1,7.11,7.1,7.1,88400.0,5.9349,5.9433,5.9349,5.9349,88400.0
2011-08-08 12:40:00,7.1,7.13,7.1,7.12,207600.0,5.9349,5.96,5.9349,5.9517,207600.0
2011-08-08 12:50:00,7.12,7.12,7.09,7.09,191600.0,5.9517,5.9517,5.9266,5.9266,191600.0
2011-08-08 13:00:00,7.09,7.1,7.07,7.07,152400.0,5.9266,5.9349,5.9099,5.9099,152400.0
2011-08-08 13:10:00,7.07,7.07,7.04,7.05,190000.0,5.9099,5.9099,5.8848,5.8931,190000.0
2011-08-08 13:20:00,7.05,7.07,7.05,7.06,151600.0,5.8931,5.9099,5.8931,5.9015,151600.0
2011-08-08 13:30:00,7.05,7.06,7.02,7.02,170400.0,5.8931,5.9015,5.8681,5.8681,170400.0
2011-08-08 13:40:00,7.02,7.03,7.0,7.01,139200.0,5.8681,5.8764,5.8513,5.8597,139200.0
2011-08-08 13:50:00,7.01,7.03,6.99,7.0,138800.0,5.8597,5.8764,5.843,5.8513,138800.0
2011-08-08 14:00:00,7.0,7.02,6.98,6.99,540000.0,5.8513,5.8681,5.8346,5.843,540000.0
2011-08-08 14:10:00,6.99,7.0,6.91,6.94,486000.0,5.843,5.8513,5.7761,5.8012,486000.0
2011-08-08 14:20:00,6.94,6.95,6.86,6.93,454000.0,5.8012,5.8095,5.7343,5.7928,454000.0
2011-08-08 14:30:00,6.93,6.99,6.91,6.95,196000.0,5.7928,5.843,5.7761,5.8095,196000.0
2011-08-08 14:40:00,6.95,6.97,6.92,6.94,128000.0,5.8095,5.8263,5.7845,5.8012,128000.0
2011-08-08 14:50:00,6.94,6.95,6.92,6.93,120400.0,5.8012,5.8095,5.7845,5.7928,120400.0
2011-08-08 15:00:00,6.93,6.98,6.93,6.98,199200.0,5.7928,5.8346,5.7928,5.8346,199200.0
2011-08-08 15:10:00,6.97,7.08,6.96,7.06,842400.0,5.8263,5.9182,5.8179,5.9015,842400.0
2011-08-08 15:20:00,7.06,7.07,7.0,7.01,606800.0,5.9015,5.9099,5.8513,5.8597,606800.0
2011-08-08 15:30:00,7.01,7.02,6.94,6.96,449600.0,5.8597,5.8681,5.8012,5.8179,449600.0
2011-08-08 15:40:00,6.96,6.97,6.86,6.88,484800.0,5.8179,5.8263,5.7343,5.751,484800.0
2011-08-08 15:50:00,6.88,6.88,6.81,6.81,1470800.0,5.751,5.751,5.6925,5.6925,1470800.0
2011-08-09 09:30:00,6.92,6.94,6.78,6.78,266000.0,5.7845,5.8012,5.6674,5.6674,266000.0
2011-08-09 09:40:00,6.78,6.79,6.72,6.76,248000.0,5.6674,5.6758,5.6173,5.6507,248000.0
2011-08-09 09:50:00,6.77,6.79,6.74,6.78,441600.0,5.6591,5.6758,5.634,5.6674,441600.0
2011-08-09 10:00:00,6.79,6.84,6.78,6.8,191600.0,5.6758,5.7176,5.6674,5.6842,191600.0
2011-08-09 10:10:00,6.81,6.84,6.78,6.8,203600.0,5.6925,5.7176,5.6674,5.6842,203600.0
2011-08-09 10:20:00,6.8,6.81,6.76,6.81,279200.0,5.6842,5.6925,5.6507,5.6925,279200.0
2011-08-09 10:30:00,6.81,6.84,6.78,6.82,245200.0,5.6925,5.7176,5.6674,5.7009,245200.0
2011-08-09 10:40:00,6.81,6.83,6.78,6.8,170400.0,5.6925,5.7092,5.6674,5.6842,170400.0
2011-08-09 10:50:00,6.81,6.83,6.79,6.8,218800.0,5.6925,5.7092,5.6758,5.6842,218800.0
2011-08-09 11:00:00,6.8,6.81,6.77,6.79,147600.0,5.6842,5.6925,5.6591,5.6758,147600.0
2011-08-09 11:10:00,6.79,6.8,6.76,6.79,236400.0,5.6758,5.6842,5.6507,5.6758,236400.0
2011-08-09 11:20:00,6.8,6.84,6.79,6.84,156800.0,5.6842,5.7176,5.6758,5.7176,156800.0
2011-08-09 11:30:00,6.84,6.84,6.8,6.8,175200.0,5.7176,5.7176,5.6842,5.6842,175200.0
2011-08-09 11:40:00,6.8,6.84,6.8,6.82,137200.0,5.6842,5.7176,5.6842,5.7009,137200.0
2011-08-09 11:50:00,6.83,6.88,6.82,6.87,106000.0,5.7092,5.751,5.7009,5.7427,106000.0
2011-08-09 12:00:00,6.87,6.89,6.86,6.89,121200.0,5.7427,5.7594,5.7343,5.7594,121200.0
2011-08-09 12:10:00,6.89,6.9,6.88,6.9,110400.0,5.7594,5.7678,5.751,5.7678,110400.0
2011-08-09 12:20:00,6.9,6.91,6.9,6.91,90000.0,5.7678,5.7761,5.7678,5.7761,90000.0
2011-08-09 12:30:00,6.91,6.92,6.9,6.92,49200.0,5.7761,5.7845,5.7678,5.7845,49200.0
2011-08-09 12:40:00,6.92,6.92,6.88,6.88,96800.0,5.7845,5.7845,5.751,5.751,96800.0
2011-08-09 12:50:00,6.88,6.88,6.84,6.84,108000.0,5.751,5.751,5.7176,5.7176,108000.0
2011-08-09 13:00:00,6.84,6.86,6.82,6.85,158000.0,5.7176,5.7343,5.7009,5.726,158000.0
2011-08-09 13:10:00,6.85,6.87,6.84,6.86,83600.0,5.726,5.7427,5.7176,5.7343,83600.0
2011-08-09 13:20:00,6.86,6.86,6.86,6.86,59200.0,5.7343,5.7343,5.7343,5.7343,59200.0
2011-08-09 13:30:00,6.86,6.86,6.84,6.84,81600.0,5.7343,5.7343,5.7176,5.7176,81600.0
2011-08-09 13:40:00,6.84,6.84,6.81,6.81,102800.0,5.7176,5.7176,5.6925,5.6925,102800.0
2011-08-09 13:50:00,6.81,6.81,6.77,6.8,114800.0,5.6925,5.6925,5.6591,5.6842,114800.0
2011-08-09 14:00:00,6.8,6.82,6.79,6.79,90400.0,5.6842,5.7009,5.6758,5.6758,90400.0
2011-08-09 14:10:00,6.79,6.88,6.78,6.81,190000.0,5.6758,5.751,5.6674,5.6925,190000.0
2011-08-09 14:20:00,6.81,6.81,6.69,6.78,211200.0,5.6925,5.6925,5.5922,5.6674,211200.0
2011-08-09 14:30:00,6.78,6.79,6.72,6.73,628800.0,5.6674,5.6758,5.6173,5.6257,628800.0
2011-08-09 14:40:00,6.72,6.74,6.65,6.73,816800.0,5.6173,5.634,5.5588,5.6257,816800.0
2011-08-09 14:50:00,6.73,6.8,6.73,6.77,548400.0,5.6257,5.6842,5.6257,5.6591,548400.0
2011-08-09 15:00:00,6.78,6.83,6.74,6.82,334000.0,5.6674,5.7092,5.634,5.7009,334000.0
2011-08-09 15:10:00,6.82,6.93,6.81,6.92,270400.0,5.7009,5.7928,5.6925,5.7845,270400.0
2011-08-09 15:20:00,6.91,6.95,6.87,6.93,259200.0,5.7761,5.8095,5.7427,5.7928,259200.0
2011-08-09 15:30:00,6.93,6.94,6.88,6.9,249600.0,5.7928,5.8012,5.751,5.7678,249600.0
2011-08-09 15:40:00,6.91,7.03,6.9,7.02,428400.0,5.7761,5.8764,5.7678,5.8681,428400.0
2011-08-09 15:50:00,7.02,7.09,7.0,7.09,658000.0,5.8681,5.9266,5.8513,5.9266,658000.0
2011-08-10 09:30:00,6.99,6.99,6.85,6.95,222400.0,5.843,5.843,5.726,5.8095,222400.0
2011-08-10 09:40:00,6.93,7.05,6.92,7.02,233200.0,5.7928,5.8931,5.7845,5.8681,233200.0
2011-08-10 09:50:00,7.02,7.06,6.99,6.99,218000.0,5.8681,5.9015,5.843,5.843,218000.0
2011-08-10 10:00:00,6.99,7.0,6.95,6.95,166400.0,5.843,5.8513,5.8095,5.8095,166400.0
2011-08-10 10:10:00,6.95,6.95,6.89,6.94,176800.0,5.8095,5.8095,5.7594,5.8012,176800.0
2011-08-10 10:20:00,6.93,6.95,6.89,6.93,190800.0,5.7928,5.8095,5.7594,5.7928,190800.0
2011-08-10 10:30:00,6.93,7.0,6.92,6.96,202000.0,5.7928,5.8513,5.7845,5.8179,202000.0
2011-08-10 10:40:00,6.96,6.99,6.9,6.92,160400.0,5.8179,5.843,5.7678,5.7845,160400.0
2011-08-10 10:50:00,6.92,6.94,6.88,6.93,130800.0,5.7845,5.8012,5.751,5.7928,130800.0
2011-08-10 11:00:00,6.93,6.93,6.88,6.93,311600.0,5.7928,5.7928,5.751,5.7928,311600.0
2011-08-10 11:10:00,6.92,6.96,6.92,6.93,152400.0,5.7845,5.8179,5.7845,5.7928,152400.0
2011-08-10 11:20:00,6.93,6.93,6.89,6.9,150400.0,5.7928,5.7928,5.7594,5.7678,150400.0
2011-08-10 11:30:00,6.9,6.93,6.89,6.91,382400.0,5.7678,5.7928,5.7594,5.7761,382400.0
2011-08-10 11:40:00,6.91,6.96,6.91,6.91,268000.0,5.7761,5.8179,5.7761,5.7761,268000.0
2011-08-10 11:50:00,6.92,6.95,6.91,6.92,206400.0,5.7845,5.8095,5.7761,5.7845,206400.0
2011-08-10 12:00:00,6.92,6.93,6.89,6.91,131200.0,5.7845,5.7928,5.7594,5.7761,131200.0
2011-08-10 12:10:00,6.91,6.94,6.91,6.93,132400.0,5.7761,5.8012,5.7761,5.7928,132400.0
2011-08-10 12:20:00,6.93,6.94,6.91,6.92,433200.0,5.7928,5.8012,5.7761,5.7845,433200.0
2011-08-10 12:30:00,6.92,6.93,6.89,6.9,301200.0,5.7845,5.7928,5.7594,5.7678,301200.0
2011-08-10 12:40:00,6.9,6.93,6.88,6.92,243600.0,5.7678,5.7928,5.751,5.7845,243600.0
2011-08-10 12:50:00,6.92,6.96,6.91,6.95,213200.0,5.7845,5.8179,5.7761,5.8095,213200.0
2011-08-10 13:00:00,6.95,6.96,6.92,6.94,260400.0,5.8095,5.8179,5.7845,5.8012,260400.0
2011-08-10 13:10:00,6.94,6.96,6.91,6.93,286400.0,5.8012,5.8179,5.7761,5.7928,286400.0
2011-08-10 13:20:00,6.93,6.95,6.91,6.94,208800.0,5.7928,5.8095,5.7761,5.8012,208800.0
2011-08-10 13:30:00,6.93,6.94,6.92,6.93,220000.0,5.7928,5.8012,5.7845,5.7928,220000.0
2011-08-10 13:40:00,6.93,6.99,6.92,6.97,171600.0,5.7928,5.843,5.7845,5.8263,171600.0
2011-08-10 13:50:00,6.96,7.0,6.96,7.0,226400.0,5.8179,5.8513,5.8179,5.8513,226400.0
2011-08-10 14:00:00,7.0,7.03,6.98,7.02,204400.0,5.8513,5.8764,5.8346,5.8681,204400.0
2011-08-10 14:10:00,7.02,7.06,7.01,7.03,264800.0,5.8681,5.9015,5.8597,5.8764,264800.0
2011-08-10 14:20:00,7.03,7.05,7.01,7.02,195200.0,5.8764,5.8931,5.8597,5.8681,195200.0
2011-08-10 14:30:00,7.02,7.05,7.0,7.0,422400.0,5.8681,5.8931,5.8513,5.8513,422400.0
2011-08-10 14:40:00,7.0,7.03,7.0,7.01,187600.0,5.8513,5.8764,5.8513,5.8597,187600.0
2011-08-10 14:50:00,7.01,7.01,6.95,6.95,292400.0,5.8597,5.8597,5.8095,5.8095,292400.0
2011-08-10 15:00:00,6.95,6.97,6.92,6.92,251600.0,5.8095,5.8263,5.7845,5.7845,251600.0
2011-08-10 15:10:00,6.92,6.95,6.91,6.93,364800.0,5.7845,5.8095,5.7761,5.7928,364800.0
2011-08-10 15:20:00,6.93,6.97,6.91,6.92,271600.0,5.7928,5.8263,5.7761,5.7845,271600.0
2011-08-10 15:30:00,6.92,6.92,6.87,6.9,419200.0,5.7845,5.7845,5.7427,5.7678,419200.0
2011-08-10 15:40:00,6.9,6.94,6.88,6.88,906800.0,5.7678,5.8012,5.751,5.751,906800.0
2011-08-10 15:50:00,6.88,6.88,6.81,6.81,1310400.0,5.751,5.751,5.6925,5.6925,1310400.0
2011-08-11 09:30:00,6.83,6.96,6.83,6.93,180400.0,5.7092,5.8179,5.7092,5.7928,180400.0
2011-08-11 09:40:00,6.93,6.97,6.9,6.93,156400.0,5.7928,5.8263,5.7678,5.7928,156400.0
2011-08-11 09:50:00,6.92,6.94,6.86,6.92,173600.0,5.7845,5.8012,5.7343,5.7845,173600.0
2011-08-11 10:00:00,6.92,6.96,6.92,6.93,76800.0,5.7845,5.8179,5.7845,5.7928,76800.0
2011-08-11 10:10:00,6.93,6.99,6.91,6.97,167200.0,5.7928,5.843,5.7761,5.8263,167200.0
2011-08-11 10:20:00,6.96,7.0,6.96,6.97,86800.0,5.8179,5.8513,5.8179,5.8263,86800.0
2011-08-11 10:30:00,6.97,7.01,6.95,7.0,98000.0,5.8263,5.8597,5.8095,5.8513,98000.0
2011-08-11 10:40:00,7.0,7.05,6.98,7.05,97200.0,5.8513,5.8931,5.8346,5.8931,97200.0
2011-08-11 10:50:00,7.04,7.05,7.0,7.01,146800.0,5.8848,5.8931,5.8513,5.8597,146800.0
2011-08-11 11:00:00,7.0,7.05,7.0,7.03,135600.0,5.8513,5.8931,5.8513,5.8764,135600.0
2011-08-11 11:10:00,7.03,7.03,6.98,7.0,149200.0,5.8764,5.8764,5.8346,5.8513,149200.0
2011-08-11 11:20:00,7.0,7.01,6.96,7.0,143200.0,5.8513,5.8597,5.8179,5.8513,143200.0
2011-08-11 11:30:00,7.01,7.01,6.99,7.01,202400.0,5.8597,5.8597,5.843,5.8597,202400.0
2011-08-11 11:40:00,7.01,7.04,7.01,7.04,193600.0,5.8597,5.8848,5.8597,5.8848,193600.0
2011-08-11 11:50:00,7.04,7.06,7.03,7.03,183200.0,5.8848,5.9015,5.8764,5.8764,183200.0
2011-08-11 12:00:00,7.03,7.04,7.0,7.01,94800.0,5.8764,5.8848,5.8513,5.8597,94800.0
2011-08-11 12:10:00,7.01,7.02,6.99,7.0,54800.0,5.8597,5.8681,5.843,5.8513,54800.0
2011-08-11 12:20:00,7.0,7.01,6.97,6.99,76400.0,5.8513,5.8597,5.8263,5.843,76400.0
2011-08-11 12:30:00,6.98,7.01,6.98,7.01,90400.0,5.8346,5.8597,5.8346,5.8597,90400.0
2011-08-11 12:40:00,7.01,7.07,7.01,7.05,80400.0,5.8597,5.9099,5.8597,5.8931,80400.0
2011-08-11 12:50:00,7.05,7.1,7.04,7.09,78800.0,5.8931,5.9349,5.8848,5.9266,78800.0
2011-08-11 13:00:00,7.09,7.09,7.04,7.06,71200.0,5.9266,5.9266,5.8848,5.9015,71200.0
2011-08-11 13:10:00,7.06,7.09,7.06,7.07,63200.0,5.9015,5.9266,5.9015,5.9099,63200.0
2011-08-11 13:20:00,7.06,7.09,7.05,7.08,70800.0,5.9015,5.9266,5.8931,5.9182,70800.0
2011-08-11 13:30:00,7.08,7.1,7.08,7.09,67600.0,5.9182,5.9349,5.9182,5.9266,67600.0
2011-08-11 13:40:00,7.09,7.09,7.05,7.06,72000.0,5.9266,5.9266,5.8931,5.9015,72000.0
2011-08-11 13:50:00,7.06,7.08,7.05,7.08,56800.0,5.9015,5.9182,5.8931,5.9182,56800.0
2011-08-11 14:00:00,7.08,7.08,7.06,7.08,66800.0,5.9182,5.9182,5.9015,5.9182,66800.0
2011-08-11 14:10:00,7.08,7.11,7.08,7.1,76000.0,5.9182,5.9433,5.9182,5.9349,76000.0
2011-08-11 14:20:00,7.1,7.18,7.1,7.18,647600.0,5.9349,6.0018,5.9349,6.0018,647600.0
2011-08-11 14:30:00,7.18,7.18,7.16,7.18,523600.0,6.0018,6.0018,5.9851,6.0018,523600.0
2011-08-11 14:40:00,7.18,7.25,7.18,7.25,938400.0,6.0018,6.0603,6.0018,6.0603,938400.0
2011-08-11 14:50:00,7.25,7.25,7.23,7.25,481200.0,6.0603,6.0603,6.0436,6.0603,481200.0
2011-08-11 15:00:00,7.25,7.31,7.24,7.26,426800.0,6.0603,6.1105,6.052,6.0687,426800.0
2011-08-11 15:10:00,7.26,7.29,7.26,7.29,210800.0,6.0687,6.0938,6.0687,6.0938,210800.0
2011-08-11 15:20:00,7.29,7.36,7.28,7.34,602800.0,6.0938,6.1523,6.0854,6.1356,602800.0
2011-08-11 15:30:00,7.34,7.38,7.33,7.37,501200.0,6.1356,6.169,6.1272,6.1606,501200.0
2011-08-11 15:40:00,7.37,7.41,7.37,7.39,682000.0,6.1606,6.1941,6.1606,6.1773,682000.0
2011-08-11 15:50:00,7.39,7.4,7.31,7.32,1339200.0,6.1773,6.1857,6.1105,6.1188,1339200.0
2011-08-12 09:30:00,7.38,7.54,7.34,7.43,502800.0,6.169,6.3027,6.1356,6.2108,502800.0
2011-08-12 09:40:00,7.44,7.48,7.39,7.48,185200.0,6.2191,6.2526,6.1773,6.2526,185200.0
2011-08-12 09:50:00,7.48,7.48,7.37,7.39,252800.0,6.2526,6.2526,6.1606,6.1773,252800.0
2011-08-12 10:00:00,7.39,7.4,7.35,7.39,336800.0,6.1773,6.1857,6.1439,6.1773,336800.0
2011-08-12 10:10:00,7.39,7.46,7.38,7.46,307600.0,6.1773,6.2359,6.169,6.2359,307600.0
2011-08-12 10:20:00,7.46,7.48,7.43,7.47,175200.0,6.2359,6.2526,6.2108,6.2442,175200.0
2011-08-12 10:30:00,7.47,7.5,7.46,7.49,212800.0,6.2442,6.2693,6.2359,6.2609,212800.0
2011-08-12 10:40:00,7.49,7.49,7.44,7.44,176800.0,6.2609,6.2609,6.2191,6.2191,176800.0
2011-08-12 10:50:00,7.44,7.44,7.42,7.44,130000.0,6.2191,6.2191,6.2024,6.2191,130000.0
2011-08-12 11:00:00,7.44,7.45,7.41,7.43,113200.0,6.2191,6.2275,6.1941,6.2108,113200.0
2011-08-12 11:10:00,7.44,7.45,7.42,7.43,83600.0,6.2191,6.2275,6.2024,6.2108,83600.0
2011-08-12 11:20:00,7.43,7.44,7.41,7.43,100000.0,6.2108,6.2191,6.1941,6.2108,100000.0
2011-08-12 11:30:00,7.43,7.45,7.42,7.44,113600.0,6.2108,6.2275,6.2024,6.2191,113600.0
2011-08-12 11:40:00,7.45,7.48,7.44,7.47,122000.0,6.2275,6.2526,6.2191,6.2442,122000.0
2011-08-12 11:50:00,7.47,7.49,7.46,7.48,110400.0,6.2442,6.2609,6.2359,6.2526,110400.0
2011-08-12 12:00:00,7.48,7.49,7.48,7.48,83600.0,6.2526,6.2609,6.2526,6.2526,83600.0
2011-08-12 12:10:00,7.48,7.48,7.46,7.48,85600.0,6.2526,6.2526,6.2359,6.2526,85600.0
2011-08-12 12:20:00,7.48,7.5,7.48,7.5,116400.0,6.2526,6.2693,6.2526,6.2693,116400.0
2011-08-12 12:30:00,7.49,7.5,7.46,7.47,156000.0,6.2609,6.2693,6.2359,6.2442,156000.0
2011-08-12 12:40:00,7.47,7.48,7.43,7.43,141200.0,6.2442,6.2526,6.2108,6.2108,141200.0
2011-08-12 12:50:00,7.43,7.45,7.43,7.45,81200.0,6.2108,6.2275,6.2108,6.2275,81200.0
2011-08-12 13:00:00,7.45,7.46,7.44,7.45,76000.0,6.2275,6.2359,6.2191,6.2275,76000.0
2011-08-12 13:10:00,7.45,7.45,7.44,7.44,96400.0,6.2275,6.2275,6.2191,6.2191,96400.0
2011-08-12 13:20:00,7.44,7.45,7.43,7.45,90400.0,6.2191,6.2275,6.2108,6.2275,90400.0
2011-08-12 13:30:00,7.45,7.48,7.43,7.47,106000.0,6.2275,6.2526,6.2108,6.2442,106000.0
2011-08-12 13:40:00,7.47,7.48,7.47,7.48,75600.0,6.2442,6.2526,6.2442,6.2526,75600.0
2011-08-12 13:50:00,7.48,7.48,7.46,7.46,160800.0,6.2526,6.2526,6.2359,6.2359,160800.0
2011-08-12 14:00:00,7.46,7.49,7.46,7.49,138800.0,6.2359,6.2609,6.2359,6.2609,138800.0
2011-08-12 14:10:00,7.49,7.49,7.44,7.45,192000.0,6.2609,6.2609,6.2191,6.2275,192000.0
2011-08-12 14:20:00,7.45,7.45,7.41,7.41,331200.0,6.2275,6.2275,6.1941,6.1941,331200.0
2011-08-12 14:30:00,7.41,7.42,7.4,7.42,367200.0,6.1941,6.2024,6.1857,6.2024,367200.0
2011-08-12 14:40:00,7.42,7.45,7.41,7.44,144000.0,6.2024,6.2275,6.1941,6.2191,144000.0
2011-08-12 14:50:00,7.44,7.45,7.42,7.44,132800.0,6.2191,6.2275,6.2024,6.2191,132800.0
2011-08-12 15:00:00,7.44,7.47,7.44,7.44,151600.0,6.2191,6.2442,6.2191,6.2191,151600.0
2011-08-12 15:10:00,7.44,7.45,7.43,7.44,179600.0,6.2191,6.2275,6.2108,6.2191,179600.0
2011-08-12 15:20:00,7.44,7.47,7.44,7.45,248800.0,6.2191,6.2442,6.2191,6.2275,248800.0
2011-08-12 15:30:00,7.45,7.45,7.41,7.44,347600.0,6.2275,6.2275,6.1941,6.2191,347600.0
2011-08-12 15:40:00,7.44,7.45,7.44,7.45,308800.0,6.2191,6.2275,6.2191,6.2275,308800.0
2011-08-12 15:50:00,7.45,7.46,7.44,7.46,688800.0,6.2275,6.2359,6.2191,6.2359,688800.0
2011-08-15 09:30:00,7.5,7.56,7.47,7.56,126000.0,6.2693,6.3195,6.2442,6.3195,126000.0
2011-08-15 09:40:00,7.56,7.56,7.51,7.55,165600.0,6.3195,6.3195,6.2777,6.3111,165600.0
2011-08-15 09:50:00,7.54,7.59,7.54,7.59,244000.0,6.3027,6.3445,6.3027,6.3445,244000.0
2011-08-15 10:00:00,7.59,7.59,7.56,7.57,706000.0,6.3445,6.3445,6.3195,6.3278,706000.0
2011-08-15 10:10:00,7.57,7.59,7.57,7.58,506400.0,6.3278,6.3445,6.3278,6.3362,506400.0
2011-08-15 10:20:00,7.58,7.59,7.57,7.57,253200.0,6.3362,6.3445,6.3278,6.3278,253200.0
2011-08-15 10:30:00,7.57,7.58,7.57,7.57,61200.0,6.3278,6.3362,6.3278,6.3278,61200.0
2011-08-15 10:40:00,7.57,7.58,7.57,7.58,342400.0,6.3278,6.3362,6.3278,6.3362,342400.0
2011-08-15 10:50:00,7.58,7.59,7.58,7.58,65200.0,6.3362,6.3445,6.3362,6.3362,65200.0
2011-08-15 11:00:00,7.58,7.59,7.58,7.58,41600.0,6.3362,6.3445,6.3362,6.3362,41600.0
2011-08-15 11:10:00,7.58,7.58,7.57,7.57,215600.0,6.3362,6.3362,6.3278,6.3278,215600.0
2011-08-15 11:20:00,7.57,7.58,7.57,7.57,382400.0,6.3278,6.3362,6.3278,6.3278,382400.0
2011-08-15 11:30:00,7.57,7.57,7.54,7.54,226800.0,6.3278,6.3278,6.3027,6.3027,226800.0
2011-08-15 11:40:00,7.54,7.55,7.54,7.54,96000.0,6.3027,6.3111,6.3027,6.3027,96000.0
2011-08-15 11:50:00,7.54,7.56,7.54,7.55,201200.0,6.3027,6.3195,6.3027,6.3111,201200.0
2011-08-15 12:00:00,7.55,7.56,7.54,7.54,383600.0,6.3111,6.3195,6.3027,6.3027,383600.0
2011-08-15 12:10:00,7.54,7.56,7.54,7.55,49200.0,6.3027,6.3195,6.3027,6.3111,49200.0
2011-08-15 12:20:00,7.55,7.56,7.54,7.56,82000.0,6.3111,6.3195,6.3027,6.3195,82000.0
2011-08-15 12:30:00,7.56,7.57,7.55,7.56,35200.0,6.3195,6.3278,6.3111,6.3195,35200.0
2011-08-15 12:40:00,7.56,7.57,7.56,7.56,60400.0,6.3195,6.3278,6.3195,6.3195,60400.0
2011-08-15 12:50:00,7.57,7.57,7.56,7.57,31600.0,6.3278,6.3278,6.3195,6.3278,31600.0
2011-08-15 13:00:00,7.57,7.57,7.56,7.57,76400.0,6.3278,6.3278,6.3195,6.3278,76400.0
2011-08-15 13:10:00,7.57,7.58,7.56,7.57,84400.0,6.3278,6.3362,6.3195,6.3278,84400.0
2011-08-15 13:20:00,7.57,7.57,7.56,7.57,27600.0,6.3278,6.3278,6.3195,6.3278,27600.0
2011-08-15 13:30:00,7.57,7.58,7.57,7.58,86800.0,6.3278,6.3362,6.3278,6.3362,86800.0
2011-08-15 13:40:00,7.58,7.58,7.57,7.58,70400.0,6.3362,6.3362,6.3278,6.3362,70400.0
2011-08-15 13:50:00,7.58,7.58,7.58,7.58,32800.0,6.3362,6.3362,6.3362,6.3362,32800.0
2011-08-15 14:00:00,7.58,7.58,7.57,7.58,77600.0,6.3362,6.3362,6.3278,6.3362,77600.0
2011-08-15 14:10:00,7.58,7.58,7.57,7.58,70000.0,6.3362,6.3362,6.3278,6.3362,70000.0
2011-08-15 14:20:00,7.58,7.61,7.58,7.61,109200.0,6.3362,6.3612,6.3362,6.3612,109200.0
2011-08-15 14:30:00,7.61,7.61,7.57,7.57,120000.0,6.3612,6.3612,6.3278,6.3278,120000.0
2011-08-15 14:40:00,7.57,7.59,7.57,7.59,95600.0,6.3278,6.3445,6.3278,6.3445,95600.0
2011-08-15 14:50:00,7.59,7.6,7.58,7.59,104800.0,6.3445,6.3529,6.3362,6.3445,104800.0
2011-08-15 15:00:00,7.59,7.6,7.59,7.59,145200.0,6.3445,6.3529,6.3445,6.3445,145200.0
2011-08-15 15:10:00,7.59,7.59,7.59,7.59,220000.0,6.3445,6.3445,6.3445,6.3445,220000.0
2011-08-15 15:20:00,7.59,7.6,7.59,7.6,265200.0,6.3445,6.3529,6.3445,6.3529,265200.0
2011-08-15 15:30:00,7.59,7.6,7.59,7.6,164800.0,6.3445,6.3529,6.3445,6.3529,164800.0
2011-08-15 15:40:00,7.6,7.62,7.59,7.61,265200.0,6.3529,6.3696,6.3445,6.3612,265200.0
2011-08-15 15:50:00,7.61,7.61,7.6,7.61,889600.0,6.3612,6.3612,6.3529,6.3612,889600.0
2011-08-16 09:30:00,7.52,7.56,7.5,7.55,73200.0,6.286,6.3195,6.2693,6.3111,73200.0
2011-08-16 09:40:00,7.55,7.56,7.52,7.52,160800.0,6.3111,6.3195,6.286,6.286,160800.0
2011-08-16 09:50:00,7.52,7.54,7.49,7.53,105200.0,6.286,6.3027,6.2609,6.2944,105200.0
2011-08-16 10:00:00,7.53,7.54,7.52,7.53,273200.0,6.2944,6.3027,6.286,6.2944,273200.0
2011-08-16 10:10:00,7.53,7.56,7.53,7.55,133200.0,6.2944,6.3195,6.2944,6.3111,133200.0
2011-08-16 10:20:00,7.56,7.58,7.55,7.58,70400.0,6.3195,6.3362,6.3111,6.3362,70400.0
2011-08-16 10:30:00,7.58,7.6,7.57,7.6,288800.0,6.3362,6.3529,6.3278,6.3529,288800.0
2011-08-16 10:40:00,7.59,7.6,7.58,7.59,233200.0,6.3445,6.3529,6.3362,6.3445,233200.0
2011-08-16 10:50:00,7.6,7.6,7.59,7.6,160400.0,6.3529,6.3529,6.3445,6.3529,160400.0
2011-08-16 11:00:00,7.6,7.6,7.58,7.59,147600.0,6.3529,6.3529,6.3362,6.3445,147600.0
2011-08-16 11:10:00,7.59,7.6,7.58,7.58,78800.0,6.3445,6.3529,6.3362,6.3362,78800.0
2011-08-16 11:20:00,7.58,7.59,7.57,7.59,46800.0,6.3362,6.3445,6.3278,6.3445,46800.0
2011-08-16 11:30:00,7.59,7.61,7.59,7.61,130800.0,6.3445,6.3612,6.3445,6.3612,130800.0
2011-08-16 11:40:00,7.61,7.63,7.6,7.63,207600.0,6.3612,6.378,6.3529,6.378,207600.0
2011-08-16 11:50:00,7.62,7.62,7.6,7.61,50800.0,6.3696,6.3696,6.3529,6.3612,50800.0
2011-08-16 12:00:00,7.61,7.63,7.6,7.63,168800.0,6.3612,6.378,6.3529,6.378,168800.0
2011-08-16 12:10:00,7.64,7.65,7.6,7.62,317600.0,6.3863,6.3947,6.3529,6.3696,317600.0
2011-08-16 12:20:00,7.61,7.63,7.57,7.58,176400.0,6.3612,6.378,6.3278,6.3362,176400.0
2011-08-16 12:30:00,7.58,7.6,7.57,7.59,74800.0,6.3362,6.3529,6.3278,6.3445,74800.0
2011-08-16 12:40:00,7.59,7.59,7.56,7.58,81600.0,6.3445,6.3445,6.3195,6.3362,81600.0
2011-08-16 12:50:00,7.58,7.58,7.57,7.58,48800.0,6.3362,6.3362,6.3278,6.3362,48800.0
2011-08-16 13:00:00,7.58,7.58,7.52,7.53,158000.0,6.3362,6.3362,6.286,6.2944,158000.0
2011-08-16 13:10:00,7.54,7.54,7.53,7.54,130400.0,6.3027,6.3027,6.2944,6.3027,130400.0
2011-08-16 13:20:00,7.53,7.55,7.53,7.54,114400.0,6.2944,6.3111,6.2944,6.3027,114400.0
2011-08-16 13:30:00,7.53,7.56,7.53,7.56,98800.0,6.2944,6.3195,6.2944,6.3195,98800.0
2011-08-16 13:40:00,7.56,7.57,7.56,7.57,59200.0,6.3195,6.3278,6.3195,6.3278,59200.0
2011-08-16 13:50:00,7.57,7.59,7.56,7.58,312800.0,6.3278,6.3445,6.3195,6.3362,312800.0
2011-08-16 14:00:00,7.58,7.61,7.58,7.61,85600.0,6.3362,6.3612,6.3362,6.3612,85600.0
2011-08-16 14:10:00,7.61,7.61,7.6,7.6,54000.0,6.3612,6.3612,6.3529,6.3529,54000.0
2011-08-16 14:20:00,7.6,7.6,7.58,7.58,70800.0,6.3529,6.3529,6.3362,6.3362,70800.0
2011-08-16 14:30:00,7.58,7.59,7.55,7.57,128800.0,6.3362,6.3445,6.3111,6.3278,128800.0
2011-08-16 14:40:00,7.56,7.58,7.56,7.57,76400.0,6.3195,6.3362,6.3195,6.3278,76400.0
2011-08-16 14:50:00,7.57,7.58,7.56,7.57,210800.0,6.3278,6.3362,6.3195,6.3278,210800.0
2011-08-16 15:00:00,7.56,7.59,7.56,7.58,97200.0,6.3195,6.3445,6.3195,6.3362,97200.0
2011-08-16 15:10:00,7.58,7.59,7.56,7.59,192000.0,6.3362,6.3445,6.3195,6.3445,192000.0
2011-08-16 15:20:00,7.59,7.62,7.59,7.62,168000.0,6.3445,6.3696,6.3445,6.3696,168000.0
2011-08-16 15:30:00,7.62,7.62,7.6,7.61,170000.0,6.3696,6.3696,6.3529,6.3612,170000.0
2011-08-16 15:40:00,7.61,7.62,7.58,7.6,326400.0,6.3612,6.3696,6.3362,6.3529,326400.0
2011-08-16 15:50:00,7.6,7.6,7.57,7.58,349200.0,6.3529,6.3529,6.3278,6.3362,349200.0
2011-08-17 09:30:00,7.63,7.64,7.61,7.63,120400.0,6.378,6.3863,6.3612,6.378,120400.0
2011-08-17 09:40:00,7.62,7.66,7.61,7.65,197200.0,6.3696,6.403,6.3612,6.3947,197200.0
2011-08-17 09:50:00,7.65,7.66,7.64,7.65,210400.0,6.3947,6.403,6.3863,6.3947,210400.0
2011-08-17 10:00:00,7.65,7.66,7.64,7.66,95600.0,6.3947,6.403,6.3863,6.403,95600.0
2011-08-17 10:10:00,7.66,7.66,7.65,7.65,91600.0,6.403,6.403,6.3947,6.3947,91600.0
2011-08-17 10:20:00,7.65,7.65,7.63,7.65,74800.0,6.3947,6.3947,6.378,6.3947,74800.0
2011-08-17 10:30:00,7.66,7.66,7.63,7.63,160000.0,6.403,6.403,6.378,6.378,160000.0
2011-08-17 10:40:00,7.63,7.64,7.62,7.63,78800.0,6.378,6.3863,6.3696,6.378,78800.0
2011-08-17 10:50:00,7.62,7.63,7.61,7.61,139600.0,6.3696,6.378,6.3612,6.3612,139600.0
2011-08-17 11:00:00,7.61,7.62,7.6,7.6,71600.0,6.3612,6.3696,6.3529,6.3529,71600.0
2011-08-17 11:10:00,7.6,7.61,7.6,7.6,174800.0,6.3529,6.3612,6.3529,6.3529,174800.0
2011-08-17 11:20:00,7.6,7.6,7.56,7.57,281600.0,6.3529,6.3529,6.3195,6.3278,281600.0
2011-08-17 11:30:00,7.57,7.58,7.55,7.56,77600.0,6.3278,6.3362,6.3111,6.3195,77600.0
2011-08-17 11:40:00,7.56,7.56,7.54,7.56,74000.0,6.3195,6.3195,6.3027,6.3195,74000.0
2011-08-17 11:50:00,7.56,7.56,7.53,7.55,188800.0,6.3195,6.3195,6.2944,6.3111,188800.0
2011-08-17 12:00:00,7.55,7.55,7.52,7.53,169600.0,6.3111,6.3111,6.286,6.2944,169600.0
2011-08-17 12:10:00,7.53,7.53,7.52,7.52,68400.0,6.2944,6.2944,6.286,6.286,68400.0
2011-08-17 12:20:00,7.52,7.55,7.52,7.55,92400.0,6.286,6.3111,6.286,6.3111,92400.0
2011-08-17 12:30:00,7.55,7.57,7.55,7.56,110800.0,6.3111,6.3278,6.3111,6.3195,110800.0
2011-08-17 12:40:00,7.56,7.57,7.54,7.55,69600.0,6.3195,6.3278,6.3027,6.3111,69600.0
2011-08-17 12:50:00,7.55,7.56,7.53,7.54,130800.0,6.3111,6.3195,6.2944,6.3027,130800.0
2011-08-17 13:00:00,7.54,7.54,7.53,7.54,188000.0,6.3027,6.3027,6.2944,6.3027,188000.0
2011-08-17 13:10:00,7.54,7.55,7.53,7.53,104400.0,6.3027,6.3111,6.2944,6.2944,104400.0
2011-08-17 13:20:00,7.53,7.54,7.5,7.5,152400.0,6.2944,6.3027,6.2693,6.2693,152400.0
2011-08-17 13:30:00,7.5,7.51,7.49,7.5,64800.0,6.2693,6.2777,6.2609,6.2693,64800.0
2011-08-17 13:40:00,7.5,7.51,7.49,7.5,218400.0,6.2693,6.2777,6.2609,6.2693,218400.0
2011-08-17 13:50:00,7.5,7.51,7.5,7.5,95200.0,6.2693,6.2777,6.2693,6.2693,95200.0
2011-08-17 14:00:00,7.5,7.53,7.5,7.52,486800.0,6.2693,6.2944,6.2693,6.286,486800.0
2011-08-17 14:10:00,7.52,7.54,7.52,7.54,81600.0,6.286,6.3027,6.286,6.3027,81600.0
2011-08-17 14:20:00,7.54,7.56,7.53,7.53,189600.0,6.3027,6.3195,6.2944,6.2944,189600.0
2011-08-17 14:30:00,7.53,7.54,7.52,7.54,209200.0,6.2944,6.3027,6.286,6.3027,209200.0
2011-08-17 14:40:00,7.53,7.55,7.53,7.55,210000.0,6.2944,6.3111,6.2944,6.3111,210000.0
2011-08-17 14:50:00,7.55,7.57,7.55,7.56,134800.0,6.3111,6.3278,6.3111,6.3195,134800.0
2011-08-17 15:00:00,7.56,7.56,7.55,7.56,380400.0,6.3195,6.3195,6.3111,6.3195,380400.0
2011-08-17 15:10:00,7.56,7.57,7.55,7.57,237600.0,6.3195,6.3278,6.3111,6.3278,237600.0
2011-08-17 15:20:00,7.57,7.58,7.56,7.57,224400.0,6.3278,6.3362,6.3195,6.3278,224400.0
2011-08-17 15:30:00,7.57,7.58,7.57,7.58,446800.0,6.3278,6.3362,6.3278,6.3362,446800.0
2011-08-17 15:40:00,7.57,7.58,7.55,7.56,566800.0,6.3278,6.3362,6.3111,6.3195,566800.0
2011-08-17 15:50:00,7.56,7.57,7.55,7.56,884800.0,6.3195,6.3278,6.3111,6.3195,884800.0
2011-08-18 09:30:00,7.34,7.34,7.31,7.34,100800.0,6.1356,6.1356,6.1105,6.1356,100800.0
2011-08-18 09:40:00,7.34,7.35,7.32,7.34,170800.0,6.1356,6.1439,6.1188,6.1356,170800.0
2011-08-18 09:50:00,7.34,7.35,7.32,7.32,263600.0,6.1356,6.1439,6.1188,6.1188,263600.0
2011-08-18 10:00:00,7.32,7.33,7.21,7.24,516800.0,6.1188,6.1272,6.0269,6.052,516800.0
2011-08-18 10:10:00,7.23,7.27,7.22,7.26,99200.0,6.0436,6.077,6.0352,6.0687,99200.0
2011-08-18 10:20:00,7.25,7.28,7.23,7.27,62000.0,6.0603,6.0854,6.0436,6.077,62000.0
2011-08-18 10:30:00,7.27,7.28,7.25,7.25,64000.0,6.077,6.0854,6.0603,6.0603,64000.0
2011-08-18 10:40:00,7.25,7.25,7.23,7.25,80400.0,6.0603,6.0603,6.0436,6.0603,80400.0
2011-08-18 10:50:00,7.26,7.27,7.25,7.27,88800.0,6.0687,6.077,6.0603,6.077,88800.0
2011-08-18 11:00:00,7.27,7.28,7.25,7.25,174800.0,6.077,6.0854,6.0603,6.0603,174800.0
2011-08-18 11:10:00,7.25,7.27,7.24,7.26,150800.0,6.0603,6.077,6.052,6.0687,150800.0
2011-08-18 11:20:00,7.25,7.26,7.24,7.25,111200.0,6.0603,6.0687,6.052,6.0603,111200.0
2011-08-18 11:30:00,7.25,7.28,7.24,7.26,93200.0,6.0603,6.0854,6.052,6.0687,93200.0
2011-08-18 11:40:00,7.26,7.28,7.24,7.28,60800.0,6.0687,6.0854,6.052,6.0854,60800.0
2011-08-18 11:50:00,7.28,7.28,7.26,7.27,84000.0,6.0854,6.0854,6.0687,6.077,84000.0
2011-08-18 12:00:00,7.27,7.27,7.24,7.25,100800.0,6.077,6.077,6.052,6.0603,100800.0
2011-08-18 12:10:00,7.25,7.26,7.24,7.26,65600.0,6.0603,6.0687,6.052,6.0687,65600.0
2011-08-18 12:20:00,7.26,7.26,7.24,7.25,62400.0,6.0687,6.0687,6.052,6.0603,62400.0
2011-08-18 12:30:00,7.24,7.25,7.22,7.23,64000.0,6.052,6.0603,6.0352,6.0436,64000.0
2011-08-18 12:40:00,7.23,7.23,7.22,7.23,82400.0,6.0436,6.0436,6.0352,6.0436,82400.0
2011-08-18 12:50:00,7.22,7.23,7.22,7.23,79600.0,6.0352,6.0436,6.0352,6.0436,79600.0
2011-08-18 13:00:00,7.23,7.23,7.21,7.21,122800.0,6.0436,6.0436,6.0269,6.0269,122800.0
2011-08-18 13:10:00,7.22,7.22,7.2,7.2,110800.0,6.0352,6.0352,6.0185,6.0185,110800.0
2011-08-18 13:20:00,7.2,7.22,7.2,7.21,48400.0,6.0185,6.0352,6.0185,6.0269,48400.0
2011-08-18 13:30:00,7.21,7.23,7.2,7.21,268000.0,6.0269,6.0436,6.0185,6.0269,268000.0
2011-08-18 13:40:00,7.21,7.23,7.2,7.22,156800.0,6.0269,6.0436,6.0185,6.0352,156800.0
2011-08-18 13:50:00,7.22,7.23,7.21,7.21,139600.0,6.0352,6.0436,6.0269,6.0269,139600.0
2011-08-18 14:00:00,7.22,7.25,7.22,7.25,262400.0,6.0352,6.0603,6.0352,6.0603,262400.0
2011-08-18 14:10:00,7.25,7.25,7.23,7.25,107600.0,6.0603,6.0603,6.0436,6.0603,107600.0
2011-08-18 14:20:00,7.25,7.26,7.24,7.25,134000.0,6.0603,6.0687,6.052,6.0603,134000.0
2011-08-18 14:30:00,7.25,7.26,7.24,7.25,191200.0,6.0603,6.0687,6.052,6.0603,191200.0
2011-08-18 14:40:00,7.25,7.25,7.24,7.24,249600.0,6.0603,6.0603,6.052,6.052,249600.0
2011-08-18 14:50:00,7.24,7.25,7.23,7.24,436000.0,6.052,6.0603,6.0436,6.052,436000.0
2011-08-18 15:00:00,7.23,7.23,7.2,7.2,468800.0,6.0436,6.0436,6.0185,6.0185,468800.0
2011-08-18 15:10:00,7.2,7.22,7.19,7.2,188800.0,6.0185,6.0352,6.0102,6.0185,188800.0
2011-08-18 15:20:00,7.2,7.21,7.18,7.21,150000.0,6.0185,6.0269,6.0018,6.0269,150000.0
2011-08-18 15:30:00,7.21,7.22,7.18,7.19,236800.0,6.0269,6.0352,6.0018,6.0102,236800.0
2011-08-18 15:40:00,7.19,7.2,7.16,7.18,329200.0,6.0102,6.0185,5.9851,6.0018,329200.0
2011-08-18 15:50:00,7.18,7.25,7.15,7.22,1175200.0,6.0018,6.0603,5.9767,6.0352,1175200.0
2011-08-19 09:30:00,7.08,7.19,7.08,7.18,460800.0,5.9182,6.0102,5.9182,6.0018,460800.0
2011-08-19 09:40:00,7.18,7.23,7.17,7.19,196800.0,6.0018,6.0436,5.9934,6.0102,196800.0
2011-08-19 09:50:00,7.18,7.24,7.17,7.24,85200.0,6.0018,6.052,5.9934,6.052,85200.0
2011-08-19 10:00:00,7.24,7.26,7.21,7.23,78800.0,6.052,6.0687,6.0269,6.0436,78800.0
2011-08-19 10:10:00,7.23,7.27,7.21,7.23,143200.0,6.0436,6.077,6.0269,6.0436,143200.0
2011-08-19 10:20:00,7.23,7.29,7.22,7.28,122800.0,6.0436,6.0938,6.0352,6.0854,122800.0
2011-08-19 10:30:00,7.27,7.28,7.23,7.23,91200.0,6.077,6.0854,6.0436,6.0436,91200.0
2011-08-19 10:40:00,7.23,7.25,7.21,7.24,83600.0,6.0436,6.0603,6.0269,6.052,83600.0
2011-08-19 10:50:00,7.24,7.24,7.22,7.23,60400.0,6.052,6.052,6.0352,6.0436,60400.0
2011-08-19 11:00:00,7.23,7.23,7.2,7.21,40800.0,6.0436,6.0436,6.0185,6.0269,40800.0
2011-08-19 11:10:00,7.21,7.21,7.17,7.18,43200.0,6.0269,6.0269,5.9934,6.0018,43200.0
2011-08-19 11:20:00,7.18,7.22,7.18,7.2,87600.0,6.0018,6.0352,6.0018,6.0185,87600.0
2011-08-19 11:30:00,7.2,7.21,7.18,7.19,38000.0,6.0185,6.0269,6.0018,6.0102,38000.0
2011-08-19 11:40:00,7.19,7.23,7.19,7.2,52000.0,6.0102,6.0436,6.0102,6.0185,52000.0
2011-08-19 11:50:00,7.21,7.24,7.2,7.24,78800.0,6.0269,6.052,6.0185,6.052,78800.0
2011-08-19 12:00:00,7.24,7.24,7.2,7.22,94800.0,6.052,6.052,6.0185,6.0352,94800.0
2011-08-19 12:10:00,7.22,7.22,7.2,7.21,24000.0,6.0352,6.0352,6.0185,6.0269,24000.0
2011-08-19 12:20:00,7.21,7.21,7.19,7.21,33600.0,6.0269,6.0269,6.0102,6.0269,33600.0
2011-08-19 12:30:00,7.21,7.22,7.2,7.21,65600.0,6.0269,6.0352,6.0185,6.0269,65600.0
2011-08-19 12:40:00,7.21,7.22,7.2,7.22,75600.0,6.0269,6.0352,6.0185,6.0352,75600.0
2011-08-19 12:50:00,7.22,7.22,7.2,7.2,69600.0,6.0352,6.0352,6.0185,6.0185,69600.0
2011-08-19 13:00:00,7.2,7.21,7.19,7.21,111200.0,6.0185,6.0269,6.0102,6.0269,111200.0
2011-08-19 13:10:00,7.21,7.23,7.2,7.21,48000.0,6.0269,6.0436,6.0185,6.0269,48000.0
2011-08-19 13:20:00,7.21,7.21,7.2,7.21,41200.0,6.0269,6.0269,6.0185,6.0269,41200.0
2011-08-19 13:30:00,7.21,7.22,7.18,7.19,86800.0,6.0269,6.0352,6.0018,6.0102,86800.0
2011-08-19 13:40:00,7.18,7.19,7.17,7.19,44400.0,6.0018,6.0102,5.9934,6.0102,44400.0
2011-08-19 13:50:00,7.19,7.19,7.17,7.18,40000.0,6.0102,6.0102,5.9934,6.0018,40000.0
2011-08-19 14:00:00,7.18,7.18,7.14,7.16,85600.0,6.0018,6.0018,5.9684,5.9851,85600.0
2011-08-19 14:10:00,7.16,7.16,7.14,7.14,77600.0,5.9851,5.9851,5.9684,5.9684,77600.0
2011-08-19 14:20:00,7.14,7.14,7.12,7.13,82000.0,5.9684,5.9684,5.9517,5.96,82000.0
2011-08-19 14:30:00,7.13,7.15,7.12,7.15,52000.0,5.96,5.9767,5.9517,5.9767,52000.0
2011-08-19 14:40:00,7.14,7.16,7.13,7.13,87600.0,5.9684,5.9851,5.96,5.96,87600.0
2011-08-19 14:50:00,7.13,7.14,7.11,7.11,98800.0,5.96,5.9684,5.9433,5.9433,98800.0
2011-08-19 15:00:00,7.11,7.13,7.1,7.11,134400.0,5.9433,5.96,5.9349,5.9433,134400.0
2011-08-19 15:10:00,7.11,7.12,7.09,7.11,135600.0,5.9433,5.9517,5.9266,5.9433,135600.0
2011-08-19 15:20:00,7.11,7.15,7.11,7.14,188000.0,5.9433,5.9767,5.9433,5.9684,188000.0
2011-08-19 15:30:00,7.14,7.14,7.12,7.14,196400.0,5.9684,5.9684,5.9517,5.9684,196400.0
2011-08-19 15:40:00,7.14,7.15,7.12,7.14,221200.0,5.9684,5.9767,5.9517,5.9684,221200.0
2011-08-19 15:50:00,7.14,7.16,7.11,7.12,546400.0,5.9684,5.9851,5.9433,5.9517,546400.0
2011-08-22 09:30:00,7.26,7.29,7.18,7.24,104800.0,6.0687,6.0938,6.0018,6.052,104800.0
2011-08-22 09:40:00,7.26,7.27,7.21,7.23,80800.0,6.0687,6.077,6.0269,6.0436,80800.0
2011-08-22 09:50:00,7.24,7.24,7.2,7.21,55600.0,6.052,6.052,6.0185,6.0269,55600.0
2011-08-22 10:00:00,7.22,7.23,7.21,7.22,34800.0,6.0352,6.0436,6.0269,6.0352,34800.0
2011-08-22 10:10:00,7.22,7.25,7.2,7.25,83600.0,6.0352,6.0603,6.0185,6.0603,83600.0
2011-08-22 10:20:00,7.25,7.28,7.25,7.25,77200.0,6.0603,6.0854,6.0603,6.0603,77200.0
2011-08-22 10:30:00,7.26,7.26,7.23,7.24,31600.0,6.0687,6.0687,6.0436,6.052,31600.0
2011-08-22 10:40:00,7.23,7.25,7.22,7.24,46800.0,6.0436,6.0603,6.0352,6.052,46800.0
2011-08-22 10:50:00,7.24,7.26,7.21,7.21,115600.0,6.052,6.0687,6.0269,6.0269,115600.0
2011-08-22 11:00:00,7.21,7.23,7.21,7.22,71200.0,6.0269,6.0436,6.0269,6.0352,71200.0
2011-08-22 11:10:00,7.23,7.23,7.21,7.22,140400.0,6.0436,6.0436,6.0269,6.0352,140400.0
2011-08-22 11:20:00,7.21,7.22,7.2,7.21,120000.0,6.0269,6.0352,6.0185,6.0269,120000.0
2011-08-22 11:30:00,7.21,7.22,7.17,7.18,81200.0,6.0269,6.0352,5.9934,6.0018,81200.0
2011-08-22 11:40:00,7.17,7.17,7.16,7.17,50000.0,5.9934,5.9934,5.9851,5.9934,50000.0
2011-08-22 11:50:00,7.17,7.18,7.15,7.16,28400.0,5.9934,6.0018,5.9767,5.9851,28400.0
2011-08-22 12:00:00,7.16,7.18,7.16,7.18,39200.0,5.9851,6.0018,5.9851,6.0018,39200.0
2011-08-22 12:10:00,7.18,7.18,7.17,7.18,68000.0,6.0018,6.0018,5.9934,6.0018,68000.0
2011-08-22 12:20:00,7.18,7.2,7.17,7.17,56000.0,6.0018,6.0185,5.9934,5.9934,56000.0
2011-08-22 12:30:00,7.17,7.18,7.16,7.17,36000.0,5.9934,6.0018,5.9851,5.9934,36000.0
2011-08-22 12:40:00,7.17,7.21,7.16,7.21,58400.0,5.9934,6.0269,5.9851,6.0269,58400.0
2011-08-22 12:50:00,7.21,7.24,7.2,7.23,45200.0,6.0269,6.052,6.0185,6.0436,45200.0
2011-08-22 13:00:00,7.24,7.25,7.23,7.24,29200.0,6.052,6.0603,6.0436,6.052,29200.0
2011-08-22 13:10:00,7.24,7.24,7.22,7.23,37600.0,6.052,6.052,6.0352,6.0436,37600.0
2011-08-22 13:20:00,7.23,7.24,7.21,7.21,32800.0,6.0436,6.052,6.0269,6.0269,32800.0
2011-08-22 13:30:00,7.21,7.22,7.18,7.19,34400.0,6.0269,6.0352,6.0018,6.0102,34400.0
2011-08-22 13:40:00,7.2,7.21,7.18,7.18,29200.0,6.0185,6.0269,6.0018,6.0018,29200.0
2011-08-22 13:50:00,7.18,7.21,7.17,7.21,49200.0,6.0018,6.0269,5.9934,6.0269,49200.0
2011-08-22 14:00:00,7.2,7.22,7.19,7.2,79600.0,6.0185,6.0352,6.0102,6.0185,79600.0
2011-08-22 14:10:00,7.2,7.23,7.2,7.2,103600.0,6.0185,6.0436,6.0185,6.0185,103600.0
2011-08-22 14:20:00,7.2,7.23,7.2,7.2,86000.0,6.0185,6.0436,6.0185,6.0185,86000.0
2011-08-22 14:30:00,7.2,7.22,7.19,7.2,160800.0,6.0185,6.0352,6.0102,6.0185,160800.0
2011-08-22 14:40:00,7.2,7.22,7.2,7.21,111200.0,6.0185,6.0352,6.0185,6.0269,111200.0
2011-08-22 14:50:00,7.21,7.22,7.18,7.18,141600.0,6.0269,6.0352,6.0018,6.0018,141600.0
2011-08-22 15:00:00,7.18,7.21,7.18,7.2,218800.0,6.0018,6.0269,6.0018,6.0185,218800.0
2011-08-22 15:10:00,7.2,7.23,7.19,7.21,183200.0,6.0185,6.0436,6.0102,6.0269,183200.0
2011-08-22 15:20:00,7.21,7.23,7.2,7.22,236800.0,6.0269,6.0436,6.0185,6.0352,236800.0
2011-08-22 15:30:00,7.22,7.23,7.21,7.22,189200.0,6.0352,6.0436,6.0269,6.0352,189200.0
2011-08-22 15:40:00,7.22,7.25,7.21,7.21,292000.0,6.0352,6.0603,6.0269,6.0269,292000.0
2011-08-22 15:50:00,7.21,7.23,7.19,7.21,1046400.0,6.0269,6.0436,6.0102,6.0269,1046400.0
2011-08-23 09:30:00,7.21,7.27,7.19,7.19,73600.0,6.0269,6.077,6.0102,6.0102,73600.0
2011-08-23 09:40:00,7.2,7.25,7.18,7.25,74800.0,6.0185,6.0603,6.0018,6.0603,74800.0
2011-08-23 09:50:00,7.25,7.25,7.21,7.24,106800.0,6.0603,6.0603,6.0269,6.052,106800.0
2011-08-23 10:00:00,7.23,7.3,7.21,7.29,121200.0,6.0436,6.1021,6.0269,6.0938,121200.0
2011-08-23 10:10:00,7.29,7.32,7.27,7.27,95600.0,6.0938,6.1188,6.077,6.077,95600.0
2011-08-23 10:20:00,7.28,7.29,7.28,7.29,52400.0,6.0854,6.0938,6.0854,6.0938,52400.0
2011-08-23 10:30:00,7.29,7.31,7.29,7.3,119200.0,6.0938,6.1105,6.0938,6.1021,119200.0
2011-08-23 10:40:00,7.31,7.32,7.31,7.32,61600.0,6.1105,6.1188,6.1105,6.1188,61600.0
2011-08-23 10:50:00,7.32,7.32,7.28,7.29,121200.0,6.1188,6.1188,6.0854,6.0938,121200.0
2011-08-23 11:00:00,7.29,7.3,7.27,7.29,108400.0,6.0938,6.1021,6.077,6.0938,108400.0
2011-08-23 11:10:00,7.29,7.32,7.27,7.29,145600.0,6.0938,6.1188,6.077,6.0938,145600.0
2011-08-23 11:20:00,7.29,7.31,7.28,7.3,101600.0,6.0938,6.1105,6.0854,6.1021,101600.0
2011-08-23 11:30:00,7.3,7.32,7.28,7.32,69600.0,6.1021,6.1188,6.0854,6.1188,69600.0
2011-08-23 11:40:00,7.32,7.35,7.32,7.34,66800.0,6.1188,6.1439,6.1188,6.1356,66800.0
2011-08-23 11:50:00,7.34,7.37,7.34,7.37,81600.0,6.1356,6.1606,6.1356,6.1606,81600.0
2011-08-23 12:00:00,7.37,7.37,7.34,7.36,57600.0,6.1606,6.1606,6.1356,6.1523,57600.0
2011-08-23 12:10:00,7.36,7.37,7.35,7.35,41200.0,6.1523,6.1606,6.1439,6.1439,41200.0
2011-08-23 12:20:00,7.35,7.37,7.35,7.36,44800.0,6.1439,6.1606,6.1439,6.1523,44800.0
2011-08-23 12:30:00,7.36,7.38,7.35,7.37,58400.0,6.1523,6.169,6.1439,6.1606,58400.0
2011-08-23 12:40:00,7.37,7.39,7.37,7.37,56800.0,6.1606,6.1773,6.1606,6.1606,56800.0
2011-08-23 12:50:00,7.36,7.38,7.36,7.37,141200.0,6.1523,6.169,6.1523,6.1606,141200.0
2011-08-23 13:00:00,7.38,7.38,7.37,7.38,275200.0,6.169,6.169,6.1606,6.169,275200.0
2011-08-23 13:10:00,7.37,7.37,7.36,7.36,31600.0,6.1606,6.1606,6.1523,6.1523,31600.0
2011-08-23 13:20:00,7.36,7.36,7.34,7.35,147200.0,6.1523,6.1523,6.1356,6.1439,147200.0
2011-08-23 13:30:00,7.36,7.36,7.32,7.34,132000.0,6.1523,6.1523,6.1188,6.1356,132000.0
2011-08-23 13:40:00,7.34,7.35,7.33,7.34,142400.0,6.1356,6.1439,6.1272,6.1356,142400.0
2011-08-23 13:50:00,7.35,7.35,7.3,7.32,167600.0,6.1439,6.1439,6.1021,6.1188,167600.0
2011-08-23 14:00:00,7.32,7.35,7.31,7.34,57600.0,6.1188,6.1439,6.1105,6.1356,57600.0
2011-08-23 14:10:00,7.33,7.34,7.32,7.34,74400.0,6.1272,6.1356,6.1188,6.1356,74400.0
2011-08-23 14:20:00,7.34,7.36,7.33,7.36,51200.0,6.1356,6.1523,6.1272,6.1523,51200.0
2011-08-23 14:30:00,7.36,7.38,7.35,7.36,109600.0,6.1523,6.169,6.1439,6.1523,109600.0
2011-08-23 14:40:00,7.36,7.38,7.35,7.38,36000.0,6.1523,6.169,6.1439,6.169,36000.0
2011-08-23 14:50:00,7.38,7.39,7.38,7.39,49200.0,6.169,6.1773,6.169,6.1773,49200.0
2011-08-23 15:00:00,7.39,7.44,7.39,7.43,110000.0,6.1773,6.2191,6.1773,6.2108,110000.0
2011-08-23 15:10:00,7.44,7.45,7.42,7.43,106400.0,6.2191,6.2275,6.2024,6.2108,106400.0
2011-08-23 15:20:00,7.43,7.45,7.42,7.42,113600.0,6.2108,6.2275,6.2024,6.2024,113600.0
2011-08-23 15:30:00,7.42,7.43,7.41,7.43,142000.0,6.2024,6.2108,6.1941,6.2108,142000.0
2011-08-23 15:40:00,7.44,7.45,7.42,7.43,186800.0,6.2191,6.2275,6.2024,6.2108,186800.0
2011-08-23 15:50:00,7.43,7.45,7.42,7.45,413600.0,6.2108,6.2275,6.2024,6.2275,413600.0
2011-08-24 09:30:00,7.42,7.46,7.4,7.46,54000.0,6.2024,6.2359,6.1857,6.2359,54000.0
2011-08-24 09:40:00,7.45,7.49,7.45,7.49,56000.0,6.2275,6.2609,6.2275,6.2609,56000.0
2011-08-24 09:50:00,7.48,7.53,7.47,7.52,104400.0,6.2526,6.2944,6.2442,6.286,104400.0
2011-08-24 10:00:00,7.51,7.56,7.51,7.56,58800.0,6.2777,6.3195,6.2777,6.3195,58800.0
2011-08-24 10:10:00,7.56,7.57,7.55,7.55,78800.0,6.3195,6.3278,6.3111,6.3111,78800.0
2011-08-24 10:20:00,7.55,7.56,7.53,7.56,107600.0,6.3111,6.3195,6.2944,6.3195,107600.0
2011-08-24 10:30:00,7.56,7.56,7.51,7.53,84800.0,6.3195,6.3195,6.2777,6.2944,84800.0
2011-08-24 10:40:00,7.53,7.54,7.49,7.49,57200.0,6.2944,6.3027,6.2609,6.2609,57200.0
2011-08-24 10:50:00,7.49,7.51,7.47,7.48,78800.0,6.2609,6.2777,6.2442,6.2526,78800.0
2011-08-24 11:00:00,7.48,7.5,7.47,7.48,77200.0,6.2526,6.2693,6.2442,6.2526,77200.0
2011-08-24 11:10:00,7.47,7.5,7.46,7.47,121200.0,6.2442,6.2693,6.2359,6.2442,121200.0
2011-08-24 11:20:00,7.47,7.52,7.47,7.5,64000.0,6.2442,6.286,6.2442,6.2693,64000.0
2011-08-24 11:30:00,7.5,7.51,7.48,7.5,134000.0,6.2693,6.2777,6.2526,6.2693,134000.0
2011-08-24 11:40:00,7.5,7.5,7.46,7.46,97200.0,6.2693,6.2693,6.2359,6.2359,97200.0
2011-08-24 11:50:00,7.47,7.49,7.46,7.46,89600.0,6.2442,6.2609,6.2359,6.2359,89600.0
2011-08-24 12:00:00,7.46,7.46,7.43,7.45,72000.0,6.2359,6.2359,6.2108,6.2275,72000.0
2011-08-24 12:10:00,7.45,7.47,7.44,7.47,106800.0,6.2275,6.2442,6.2191,6.2442,106800.0
2011-08-24 12:20:00,7.47,7.49,7.47,7.47,32800.0,6.2442,6.2609,6.2442,6.2442,32800.0
2011-08-24 12:30:00,7.48,7.48,7.47,7.48,18800.0,6.2526,6.2526,6.2442,6.2526,18800.0
2011-08-24 12:40:00,7.47,7.49,7.47,7.47,22000.0,6.2442,6.2609,6.2442,6.2442,22000.0
2011-08-24 12:50:00,7.48,7.51,7.47,7.51,31600.0,6.2526,6.2777,6.2442,6.2777,31600.0
2011-08-24 13:00:00,7.51,7.53,7.5,7.5,48000.0,6.2777,6.2944,6.2693,6.2693,48000.0
2011-08-24 13:10:00,7.5,7.54,7.5,7.53,147200.0,6.2693,6.3027,6.2693,6.2944,147200.0
2011-08-24 13:20:00,7.53,7.56,7.53,7.55,32000.0,6.2944,6.3195,6.2944,6.3111,32000.0
2011-08-24 13:30:00,7.55,7.55,7.53,7.54,30000.0,6.3111,6.3111,6.2944,6.3027,30000.0
2011-08-24 13:40:00,7.53,7.54,7.51,7.54,50400.0,6.2944,6.3027,6.2777,6.3027,50400.0
2011-08-24 13:50:00,7.54,7.55,7.52,7.55,40800.0,6.3027,6.3111,6.286,6.3111,40800.0
2011-08-24 14:00:00,7.55,7.55,7.53,7.55,65600.0,6.3111,6.3111,6.2944,6.3111,65600.0
2011-08-24 14:10:00,7.55,7.56,7.53,7.53,78400.0,6.3111,6.3195,6.2944,6.2944,78400.0
2011-08-24 14:20:00,7.53,7.53,7.52,7.53,52400.0,6.2944,6.2944,6.286,6.2944,52400.0
2011-08-24 14:30:00,7.53,7.53,7.52,7.53,34400.0,6.2944,6.2944,6.286,6.2944,34400.0
2011-08-24 14:40:00,7.53,7.55,7.53,7.54,26400.0,6.2944,6.3111,6.2944,6.3027,26400.0
2011-08-24 14:50:00,7.54,7.57,7.54,7.56,91600.0,6.3027,6.3278,6.3027,6.3195,91600.0
2011-08-24 15:00:00,7.56,7.57,7.55,7.55,87600.0,6.3195,6.3278,6.3111,6.3111,87600.0
2011-08-24 15:10:00,7.56,7.59,7.55,7.58,126400.0,6.3195,6.3445,6.3111,6.3362,126400.0
2011-08-24 15:20:00,7.58,7.59,7.57,7.59,145200.0,6.3362,6.3445,6.3278,6.3445,145200.0
2011-08-24 15:30:00,7.59,7.62,7.59,7.61,295200.0,6.3445,6.3696,6.3445,6.3612,295200.0
2011-08-24 15:40:00,7.61,7.63,7.6,7.61,210400.0,6.3612,6.378,6.3529,6.3612,210400.0
2011-08-24 15:50:00,7.62,7.63,7.61,7.62,418800.0,6.3696,6.378,6.3612,6.3696,418800.0
2011-08-25 09:30:00,7.66,7.67,7.62,7.62,52400.0,6.403,6.4114,6.3696,6.3696,52400.0
2011-08-25 09:40:00,7.6,7.62,7.58,7.58,34000.0,6.3529,6.3696,6.3362,6.3362,34000.0
2011-08-25 09:50:00,7.58,7.59,7.54,7.56,62800.0,6.3362,6.3445,6.3027,6.3195,62800.0
2011-08-25 10:00:00,7.56,7.56,7.51,7.55,81200.0,6.3195,6.3195,6.2777,6.3111,81200.0
2011-08-25 10:10:00,7.55,7.58,7.53,7.53,185200.0,6.3111,6.3362,6.2944,6.2944,185200.0
2011-08-25 10:20:00,7.53,7.54,7.5,7.51,56000.0,6.2944,6.3027,6.2693,6.2777,56000.0
2011-08-25 10:30:00,7.51,7.54,7.51,7.54,186000.0,6.2777,6.3027,6.2777,6.3027,186000.0
2011-08-25 10:40:00,7.54,7.54,7.5,7.5,91600.0,6.3027,6.3027,6.2693,6.2693,91600.0
2011-08-25 10:50:00,7.51,7.53,7.5,7.51,69600.0,6.2777,6.2944,6.2693,6.2777,69600.0
2011-08-25 11:00:00,7.51,7.54,7.5,7.51,119200.0,6.2777,6.3027,6.2693,6.2777,119200.0
2011-08-25 11:10:00,7.51,7.55,7.5,7.52,95200.0,6.2777,6.3111,6.2693,6.286,95200.0
2011-08-25 11:20:00,7.52,7.54,7.51,7.52,70800.0,6.286,6.3027,6.2777,6.286,70800.0
2011-08-25 11:30:00,7.52,7.54,7.51,7.51,60000.0,6.286,6.3027,6.2777,6.2777,60000.0
2011-08-25 11:40:00,7.52,7.52,7.49,7.49,66000.0,6.286,6.286,6.2609,6.2609,66000.0
2011-08-25 11:50:00,7.49,7.52,7.49,7.51,35200.0,6.2609,6.286,6.2609,6.2777,35200.0
2011-08-25 12:00:00,7.51,7.53,7.5,7.51,66800.0,6.2777,6.2944,6.2693,6.2777,66800.0
2011-08-25 12:10:00,7.51,7.51,7.5,7.5,107600.0,6.2777,6.2777,6.2693,6.2693,107600.0
2011-08-25 12:20:00,7.5,7.51,7.5,7.5,78000.0,6.2693,6.2777,6.2693,6.2693,78000.0
2011-08-25 12:30:00,7.5,7.5,7.47,7.48,33200.0,6.2693,6.2693,6.2442,6.2526,33200.0
2011-08-25 12:40:00,7.48,7.48,7.45,7.46,36800.0,6.2526,6.2526,6.2275,6.2359,36800.0
2011-08-25 12:50:00,7.46,7.47,7.45,7.47,82800.0,6.2359,6.2442,6.2275,6.2442,82800.0
2011-08-25 13:00:00,7.48,7.49,7.46,7.47,123600.0,6.2526,6.2609,6.2359,6.2442,123600.0
2011-08-25 13:10:00,7.46,7.47,7.46,7.47,16000.0,6.2359,6.2442,6.2359,6.2442,16000.0
2011-08-25 13:20:00,7.47,7.5,7.47,7.5,43200.0,6.2442,6.2693,6.2442,6.2693,43200.0
2011-08-25 13:30:00,7.51,7.52,7.5,7.52,28400.0,6.2777,6.286,6.2693,6.286,28400.0
2011-08-25 13:40:00,7.52,7.52,7.49,7.5,33200.0,6.286,6.286,6.2609,6.2693,33200.0
2011-08-25 13:50:00,7.5,7.53,7.49,7.53,39200.0,6.2693,6.2944,6.2609,6.2944,39200.0
2011-08-25 14:00:00,7.53,7.54,7.51,7.54,117600.0,6.2944,6.3027,6.2777,6.3027,117600.0
2011-08-25 14:10:00,7.53,7.56,7.53,7.56,56800.0,6.2944,6.3195,6.2944,6.3195,56800.0
2011-08-25 14:20:00,7.55,7.55,7.52,7.55,61200.0,6.3111,6.3111,6.286,6.3111,61200.0
2011-08-25 14:30:00,7.54,7.56,7.54,7.56,36800.0,6.3027,6.3195,6.3027,6.3195,36800.0
2011-08-25 14:40:00,7.55,7.56,7.55,7.55,84000.0,6.3111,6.3195,6.3111,6.3111,84000.0
2011-08-25 14:50:00,7.55,7.55,7.51,7.51,68800.0,6.3111,6.3111,6.2777,6.2777,68800.0
2011-08-25 15:00:00,7.51,7.51,7.48,7.51,102400.0,6.2777,6.2777,6.2526,6.2777,102400.0
2011-08-25 15:10:00,7.5,7.53,7.5,7.53,59200.0,6.2693,6.2944,6.2693,6.2944,59200.0
2011-08-25 15:20:00,7.54,7.55,7.52,7.53,73600.0,6.3027,6.3111,6.286,6.2944,73600.0
2011-08-25 15:30:00,7.53,7.54,7.51,7.51,158800.0,6.2944,6.3027,6.2777,6.2777,158800.0
2011-08-25 15:40:00,7.51,7.51,7.48,7.5,198400.0,6.2777,6.2777,6.2526,6.2693,198400.0
2011-08-25 15:50:00,7.5,7.51,7.48,7.5,417600.0,6.2693,6.2777,6.2526,6.2693,417600.0
2011-08-26 09:30:00,7.42,7.5,7.42,7.43,46800.0,6.2024,6.2693,6.2024,6.2108,46800.0
2011-08-26 09:40:00,7.43,7.45,7.42,7.45,54400.0,6.2108,6.2275,6.2024,6.2275,54400.0
2011-08-26 09:50:00,7.45,7.47,7.43,7.46,57600.0,6.2275,6.2442,6.2108,6.2359,57600.0
2011-08-26 10:00:00,7.46,7.46,7.41,7.42,300400.0,6.2359,6.2359,6.1941,6.2024,300400.0
2011-08-26 10:10:00,7.42,7.46,7.39,7.45,152000.0,6.2024,6.2359,6.1773,6.2275,152000.0
2011-08-26 10:20:00,7.45,7.56,7.45,7.52,111200.0,6.2275,6.3195,6.2275,6.286,111200.0
2011-08-26 10:30:00,7.52,7.54,7.49,7.53,122800.0,6.286,6.3027,6.2609,6.2944,122800.0
2011-08-26 10:40:00,7.52,7.6,7.51,7.59,81600.0,6.286,6.3529,6.2777,6.3445,81600.0
2011-08-26 10:50:00,7.59,7.59,7.54,7.54,26400.0,6.3445,6.3445,6.3027,6.3027,26400.0
2011-08-26 11:00:00,7.53,7.59,7.53,7.58,37200.0,6.2944,6.3445,6.2944,6.3362,37200.0
2011-08-26 11:10:00,7.58,7.65,7.58,7.6,52800.0,6.3362,6.3947,6.3362,6.3529,52800.0
2011-08-26 11:20:00,7.6,7.61,7.58,7.59,37600.0,6.3529,6.3612,6.3362,6.3445,37600.0
2011-08-26 11:30:00,7.59,7.61,7.59,7.6,109600.0,6.3445,6.3612,6.3445,6.3529,109600.0
2011-08-26 11:40:00,7.6,7.61,7.58,7.59,58400.0,6.3529,6.3612,6.3362,6.3445,58400.0
2011-08-26 11:50:00,7.59,7.61,7.59,7.61,19600.0,6.3445,6.3612,6.3445,6.3612,19600.0
2011-08-26 12:00:00,7.61,7.64,7.6,7.63,126000.0,6.3612,6.3863,6.3529,6.378,126000.0
2011-08-26 12:10:00,7.64,7.65,7.61,7.62,53200.0,6.3863,6.3947,6.3612,6.3696,53200.0
2011-08-26 12:20:00,7.62,7.65,7.61,7.65,63200.0,6.3696,6.3947,6.3612,6.3947,63200.0
2011-08-26 12:30:00,7.65,7.66,7.61,7.63,142800.0,6.3947,6.403,6.3612,6.378,142800.0
2011-08-26 12:40:00,7.63,7.63,7.6,7.6,52000.0,6.378,6.378,6.3529,6.3529,52000.0
2011-08-26 12:50:00,7.6,7.61,7.59,7.61,44800.0,6.3529,6.3612,6.3445,6.3612,44800.0
2011-08-26 13:00:00,7.61,7.63,7.59,7.62,40000.0,6.3612,6.378,6.3445,6.3696,40000.0
2011-08-26 13:10:00,7.62,7.65,7.62,7.64,38400.0,6.3696,6.3947,6.3696,6.3863,38400.0
2011-08-26 13:20:00,7.64,7.65,7.63,7.65,44800.0,6.3863,6.3947,6.378,6.3947,44800.0
2011-08-26 13:30:00,7.65,7.65,7.64,7.65,33200.0,6.3947,6.3947,6.3863,6.3947,33200.0
2011-08-26 13:40:00,7.65,7.66,7.65,7.66,57600.0,6.3947,6.403,6.3947,6.403,57600.0
2011-08-26 13:50:00,7.65,7.66,7.64,7.66,28000.0,6.3947,6.403,6.3863,6.403,28000.0
2011-08-26 14:00:00,7.66,7.66,7.64,7.65,44800.0,6.403,6.403,6.3863,6.3947,44800.0
2011-08-26 14:10:00,7.65,7.65,7.64,7.65,17600.0,6.3947,6.3947,6.3863,6.3947,17600.0
2011-08-26 14:20:00,7.65,7.66,7.65,7.65,228000.0,6.3947,6.403,6.3947,6.3947,228000.0
2011-08-26 14:30:00,7.64,7.65,7.63,7.64,33200.0,6.3863,6.3947,6.378,6.3863,33200.0
2011-08-26 14:40:00,7.64,7.66,7.64,7.66,49600.0,6.3863,6.403,6.3863,6.403,49600.0
2011-08-26 14:50:00,7.66,7.66,7.65,7.66,28800.0,6.403,6.403,6.3947,6.403,28800.0
2011-08-26 15:00:00,7.66,7.66,7.63,7.64,60800.0,6.403,6.403,6.378,6.3863,60800.0
2011-08-26 15:10:00,7.63,7.64,7.61,7.62,41200.0,6.378,6.3863,6.3612,6.3696,41200.0
2011-08-26 15:20:00,7.62,7.63,7.6,7.62,106400.0,6.3696,6.378,6.3529,6.3696,106400.0
2011-08-26 15:30:00,7.62,7.64,7.61,7.64,113600.0,6.3696,6.3863,6.3612,6.3863,113600.0
2011-08-26 15:40:00,7.64,7.66,7.64,7.65,173600.0,6.3863,6.403,6.3863,6.3947,173600.0
2011-08-26 15:50:00,7.65,7.65,7.64,7.65,368400.0,6.3947,6.3947,6.3863,6.3947,368400.0
2011-08-29 09:30:00,7.73,7.79,7.7,7.77,74000.0,6.4616,6.5117,6.4365,6.495,74000.0
2011-08-29 09:40:00,7.78,7.81,7.78,7.79,35200.0,6.5034,6.5284,6.5034,6.5117,35200.0
2011-08-29 09:50:00,7.79,7.8,7.76,7.79,43600.0,6.5117,6.5201,6.4866,6.5117,43600.0
2011-08-29 10:00:00,7.78,7.79,7.76,7.77,40000.0,6.5034,6.5117,6.4866,6.495,40000.0
2011-08-29 10:10:00,7.77,7.78,7.77,7.77,20400.0,6.495,6.5034,6.495,6.495,20400.0
2011-08-29 10:20:00,7.77,7.79,7.75,7.75,66000.0,6.495,6.5117,6.4783,6.4783,66000.0
2011-08-29 10:30:00,7.75,7.76,7.74,7.76,36800.0,6.4783,6.4866,6.4699,6.4866,36800.0
2011-08-29 10:40:00,7.75,7.76,7.74,7.75,70800.0,6.4783,6.4866,6.4699,6.4783,70800.0
2011-08-29 10:50:00,7.75,7.76,7.74,7.76,70000.0,6.4783,6.4866,6.4699,6.4866,70000.0
2011-08-29 11:00:00,7.76,7.76,7.72,7.73,63600.0,6.4866,6.4866,6.4532,6.4616,63600.0
2011-08-29 11:10:00,7.73,7.75,7.73,7.74,89200.0,6.4616,6.4783,6.4616,6.4699,89200.0
2011-08-29 11:20:00,7.73,7.74,7.73,7.74,32800.0,6.4616,6.4699,6.4616,6.4699,32800.0
2011-08-29 11:30:00,7.74,7.77,7.74,7.76,32000.0,6.4699,6.495,6.4699,6.4866,32000.0
2011-08-29 11:40:00,7.76,7.77,7.76,7.77,22400.0,6.4866,6.495,6.4866,6.495,22400.0
2011-08-29 11:50:00,7.77,7.79,7.77,7.79,15200.0,6.495,6.5117,6.495,6.5117,15200.0
2011-08-29 12:00:00,7.79,7.81,7.79,7.8,22000.0,6.5117,6.5284,6.5117,6.5201,22000.0
2011-08-29 12:10:00,7.8,7.8,7.8,7.8,27200.0,6.5201,6.5201,6.5201,6.5201,27200.0
2011-08-29 12:20:00,7.8,7.81,7.8,7.8,23600.0,6.5201,6.5284,6.5201,6.5201,23600.0
2011-08-29 12:30:00,7.8,7.81,7.79,7.81,29600.0,6.5201,6.5284,6.5117,6.5284,29600.0
2011-08-29 12:40:00,7.81,7.83,7.81,7.81,72800.0,6.5284,6.5451,6.5284,6.5284,72800.0
2011-08-29 12:50:00,7.81,7.81,7.8,7.81,21200.0,6.5284,6.5284,6.5201,6.5284,21200.0
2011-08-29 13:00:00,7.82,7.83,7.81,7.83,30400.0,6.5368,6.5451,6.5284,6.5451,30400.0
2011-08-29 13:10:00,7.83,7.83,7.82,7.82,25200.0,6.5451,6.5451,6.5368,6.5368,25200.0
2011-08-29 13:20:00,7.82,7.83,7.82,7.82,23600.0,6.5368,6.5451,6.5368,6.5368,23600.0
2011-08-29 13:30:00,7.82,7.82,7.82,7.82,34800.0,6.5368,6.5368,6.5368,6.5368,34800.0
2011-08-29 13:40:00,7.82,7.82,7.81,7.81,57600.0,6.5368,6.5368,6.5284,6.5284,57600.0
2011-08-29 13:50:00,7.81,7.81,7.8,7.81,42000.0,6.5284,6.5284,6.5201,6.5284,42000.0
2011-08-29 14:00:00,7.81,7.83,7.81,7.83,56000.0,6.5284,6.5451,6.5284,6.5451,56000.0
2011-08-29 14:10:00,7.83,7.84,7.83,7.84,83600.0,6.5451,6.5535,6.5451,6.5535,83600.0
2011-08-29 14:20:00,7.84,7.84,7.83,7.84,32800.0,6.5535,6.5535,6.5451,6.5535,32800.0
2011-08-29 14:30:00,7.84,7.85,7.84,7.85,87600.0,6.5535,6.5619,6.5535,6.5619,87600.0
2011-08-29 14:40:00,7.85,7.86,7.84,7.86,60800.0,6.5619,6.5702,6.5535,6.5702,60800.0
2011-08-29 14:50:00,7.85,7.86,7.84,7.85,82000.0,6.5619,6.5702,6.5535,6.5619,82000.0
2011-08-29 15:00:00,7.85,7.86,7.85,7.85,61600.0,6.5619,6.5702,6.5619,6.5619,61600.0
2011-08-29 15:10:00,7.85,7.87,7.85,7.86,60400.0,6.5619,6.5786,6.5619,6.5702,60400.0
2011-08-29 15:20:00,7.86,7.88,7.86,7.87,50400.0,6.5702,6.5869,6.5702,6.5786,50400.0
2011-08-29 15:30:00,7.87,7.88,7.86,7.87,114000.0,6.5786,6.5869,6.5702,6.5786,114000.0
2011-08-29 15:40:00,7.88,7.89,7.87,7.88,134400.0,6.5869,6.5953,6.5786,6.5869,134400.0
2011-08-29 15:50:00,7.88,7.89,7.87,7.88,577600.0,6.5869,6.5953,6.5786,6.5869,577600.0
2011-08-30 09:30:00,7.83,7.86,7.81,7.85,101200.0,6.5451,6.5702,6.5284,6.5619,101200.0
2011-08-30 09:40:00,7.85,7.87,7.84,7.86,64400.0,6.5619,6.5786,6.5535,6.5702,64400.0
2011-08-30 09:50:00,7.87,7.88,7.84,7.87,100800.0,6.5786,6.5869,6.5535,6.5786,100800.0
2011-08-30 10:00:00,7.86,7.86,7.79,7.82,111600.0,6.5702,6.5702,6.5117,6.5368,111600.0
2011-08-30 10:10:00,7.82,7.84,7.82,7.82,40400.0,6.5368,6.5535,6.5368,6.5368,40400.0
2011-08-30 10:20:00,7.82,7.84,7.81,7.84,121200.0,6.5368,6.5535,6.5284,6.5535,121200.0
2011-08-30 10:30:00,7.83,7.86,7.83,7.84,153600.0,6.5451,6.5702,6.5451,6.5535,153600.0
2011-08-30 10:40:00,7.84,7.85,7.8,7.81,48800.0,6.5535,6.5619,6.5201,6.5284,48800.0
2011-08-30 10:50:00,7.8,7.83,7.8,7.81,84800.0,6.5201,6.5451,6.5201,6.5284,84800.0
2011-08-30 11:00:00,7.81,7.83,7.8,7.83,99600.0,6.5284,6.5451,6.5201,6.5451,99600.0
2011-08-30 11:10:00,7.83,7.84,7.82,7.82,101600.0,6.5451,6.5535,6.5368,6.5368,101600.0
2011-08-30 11:20:00,7.82,7.87,7.81,7.87,46800.0,6.5368,6.5786,6.5284,6.5786,46800.0
2011-08-30 11:30:00,7.86,7.92,7.86,7.91,48400.0,6.5702,6.6204,6.5702,6.612,48400.0
2011-08-30 11:40:00,7.91,7.93,7.91,7.91,22000.0,6.612,6.6287,6.612,6.612,22000.0
2011-08-30 11:50:00,7.9,7.92,7.9,7.92,19600.0,6.6037,6.6204,6.6037,6.6204,19600.0
2011-08-30 12:00:00,7.92,7.92,7.89,7.89,24400.0,6.6204,6.6204,6.5953,6.5953,24400.0
2011-08-30 12:10:00,7.89,7.89,7.88,7.89,12000.0,6.5953,6.5953,6.5869,6.5953,12000.0
2011-08-30 12:20:00,7.89,7.89,7.88,7.89,10800.0,6.5953,6.5953,6.5869,6.5953,10800.0
2011-08-30 12:30:00,7.88,7.89,7.88,7.88,12000.0,6.5869,6.5953,6.5869,6.5869,12000.0
2011-08-30 12:40:00,7.88,7.88,7.85,7.85,99200.0,6.5869,6.5869,6.5619,6.5619,99200.0
2011-08-30 12:50:00,7.85,7.86,7.84,7.84,60400.0,6.5619,6.5702,6.5535,6.5535,60400.0
2011-08-30 13:00:00,7.85,7.86,7.84,7.85,80800.0,6.5619,6.5702,6.5535,6.5619,80800.0
2011-08-30 13:10:00,7.85,7.87,7.85,7.86,22400.0,6.5619,6.5786,6.5619,6.5702,22400.0
2011-08-30 13:20:00,7.86,7.87,7.86,7.86,22800.0,6.5702,6.5786,6.5702,6.5702,22800.0
2011-08-30 13:30:00,7.86,7.86,7.85,7.86,28000.0,6.5702,6.5702,6.5619,6.5702,28000.0
2011-08-30 13:40:00,7.86,7.88,7.86,7.88,25200.0,6.5702,6.5869,6.5702,6.5869,25200.0
2011-08-30 13:50:00,7.87,7.87,7.86,7.86,66400.0,6.5786,6.5786,6.5702,6.5702,66400.0
2011-08-30 14:00:00,7.87,7.89,7.85,7.88,69200.0,6.5786,6.5953,6.5619,6.5869,69200.0
2011-08-30 14:10:00,7.88,7.92,7.86,7.9,111600.0,6.5869,6.6204,6.5702,6.6037,111600.0
2011-08-30 14:20:00,7.9,7.92,7.89,7.92,23200.0,6.6037,6.6204,6.5953,6.6204,23200.0
2011-08-30 14:30:00,7.91,7.93,7.91,7.92,34800.0,6.612,6.6287,6.612,6.6204,34800.0
2011-08-30 14:40:00,7.92,7.93,7.92,7.92,47200.0,6.6204,6.6287,6.6204,6.6204,47200.0
2011-08-30 14:50:00,7.92,7.93,7.9,7.93,56400.0,6.6204,6.6287,6.6037,6.6287,56400.0
2011-08-30 15:00:00,7.93,7.93,7.92,7.93,49200.0,6.6287,6.6287,6.6204,6.6287,49200.0
2011-08-30 15:10:00,7.93,7.93,7.91,7.92,37600.0,6.6287,6.6287,6.612,6.6204,37600.0
2011-08-30 15:20:00,7.93,7.93,7.92,7.93,73200.0,6.6287,6.6287,6.6204,6.6287,73200.0
2011-08-30 15:30:00,7.93,7.97,7.93,7.97,72800.0,6.6287,6.6622,6.6287,6.6622,72800.0
2011-08-30 15:40:00,7.96,7.98,7.96,7.96,205200.0,6.6538,6.6705,6.6538,6.6538,205200.0
2011-08-30 15:50:00,7.96,7.96,7.92,7.92,385600.0,6.6538,6.6538,6.6204,6.6204,385600.0
2011-08-31 09:30:00,7.98,8.01,7.96,7.99,62000.0,6.6705,6.6956,6.6538,6.6789,62000.0
2011-08-31 09:40:00,7.98,8.04,7.97,8.0,45200.0,6.6705,6.7207,6.6622,6.6873,45200.0
2011-08-31 09:50:00,8.0,8.02,7.99,7.99,37600.0,6.6873,6.704,6.6789,6.6789,37600.0
2011-08-31 10:00:00,7.99,8.01,7.99,8.0,114800.0,6.6789,6.6956,6.6789,6.6873,114800.0
2011-08-31 10:10:00,8.0,8.03,8.0,8.02,154800.0,6.6873,6.7123,6.6873,6.704,154800.0
2011-08-31 10:20:00,8.03,8.05,8.02,8.05,261200.0,6.7123,6.729,6.704,6.729,261200.0
2011-08-31 10:30:00,8.04,8.06,8.04,8.06,98000.0,6.7207,6.7374,6.7207,6.7374,98000.0
2011-08-31 10:40:00,8.06,8.06,8.04,8.04,47600.0,6.7374,6.7374,6.7207,6.7207,47600.0
2011-08-31 10:50:00,8.05,8.07,8.05,8.06,154400.0,6.729,6.7458,6.729,6.7374,154400.0
2011-08-31 11:00:00,8.06,8.06,8.03,8.06,81600.0,6.7374,6.7374,6.7123,6.7374,81600.0
2011-08-31 11:10:00,8.05,8.06,8.03,8.03,36000.0,6.729,6.7374,6.7123,6.7123,36000.0
2011-08-31 11:20:00,8.03,8.03,8.02,8.03,51200.0,6.7123,6.7123,6.704,6.7123,51200.0
2011-08-31 11:30:00,8.03,8.04,8.02,8.03,58000.0,6.7123,6.7207,6.704,6.7123,58000.0
2011-08-31 11:40:00,8.03,8.05,8.03,8.03,60000.0,6.7123,6.729,6.7123,6.7123,60000.0
2011-08-31 11:50:00,8.03,8.03,8.0,8.01,36400.0,6.7123,6.7123,6.6873,6.6956,36400.0
2011-08-31 12:00:00,8.0,8.04,8.0,8.03,85600.0,6.6873,6.7207,6.6873,6.7123,85600.0
2011-08-31 12:10:00,8.03,8.05,8.03,8.05,106000.0,6.7123,6.729,6.7123,6.729,106000.0
2011-08-31 12:20:00,8.05,8.06,8.05,8.06,26000.0,6.729,6.7374,6.729,6.7374,26000.0
2011-08-31 12:30:00,8.05,8.07,8.05,8.06,37200.0,6.729,6.7458,6.729,6.7374,37200.0
2011-08-31 12:40:00,8.06,8.07,8.05,8.06,24800.0,6.7374,6.7458,6.729,6.7374,24800.0
2011-08-31 12:50:00,8.06,8.09,8.06,8.09,37600.0,6.7374,6.7625,6.7374,6.7625,37600.0
2011-08-31 13:00:00,8.09,8.09,8.07,8.07,58800.0,6.7625,6.7625,6.7458,6.7458,58800.0
2011-08-31 13:10:00,8.07,8.09,8.06,8.06,38000.0,6.7458,6.7625,6.7374,6.7374,38000.0
2011-08-31 13:20:00,8.06,8.07,8.05,8.06,46400.0,6.7374,6.7458,6.729,6.7374,46400.0
2011-08-31 13:30:00,8.06,8.06,8.05,8.06,30800.0,6.7374,6.7374,6.729,6.7374,30800.0
2011-08-31 13:40:00,8.06,8.07,8.05,8.05,74800.0,6.7374,6.7458,6.729,6.729,74800.0
2011-08-31 13:50:00,8.05,8.06,8.04,8.05,119600.0,6.729,6.7374,6.7207,6.729,119600.0
2011-08-31 14:00:00,8.05,8.05,8.01,8.01,80400.0,6.729,6.729,6.6956,6.6956,80400.0
2011-08-31 14:10:00,8.01,8.01,7.99,8.0,50000.0,6.6956,6.6956,6.6789,6.6873,50000.0
2011-08-31 14:20:00,8.0,8.02,8.0,8.01,22800.0,6.6873,6.704,6.6873,6.6956,22800.0
2011-08-31 14:30:00,8.01,8.01,7.98,7.99,73600.0,6.6956,6.6956,6.6705,6.6789,73600.0
2011-08-31 14:40:00,7.99,7.99,7.96,7.98,68800.0,6.6789,6.6789,6.6538,6.6705,68800.0
2011-08-31 14:50:00,7.98,7.98,7.95,7.96,48400.0,6.6705,6.6705,6.6455,6.6538,48400.0
2011-08-31 15:00:00,7.96,8.0,7.95,7.99,110400.0,6.6538,6.6873,6.6455,6.6789,110400.0
2011-08-31 15:10:00,7.98,7.99,7.93,7.94,222000.0,6.6705,6.6789,6.6287,6.6371,222000.0
2011-08-31 15:20:00,7.94,7.96,7.93,7.96,110000.0,6.6371,6.6538,6.6287,6.6538,110000.0
2011-08-31 15:30:00,7.96,7.98,7.95,7.97,142400.0,6.6538,6.6705,6.6455,6.6622,142400.0
2011-08-31 15:40:00,7.97,8.02,7.97,8.01,142400.0,6.6622,6.704,6.6622,6.6956,142400.0
2011-08-31 15:50:00,8.02,8.03,7.97,7.99,633200.0,6.704,6.7123,6.6622,6.6789,633200.0
2011-09-01 09:30:00,8.0,8.03,7.95,8.01,64000.0,6.6873,6.7123,6.6455,6.6956,64000.0
2011-09-01 09:40:00,8.0,8.01,7.99,8.0,22400.0,6.6873,6.6956,6.6789,6.6873,22400.0
2011-09-01 09:50:00,8.0,8.0,7.98,8.0,144800.0,6.6873,6.6873,6.6705,6.6873,144800.0
2011-09-01 10:00:00,7.99,8.12,7.99,8.09,162400.0,6.6789,6.7876,6.6789,6.7625,162400.0
2011-09-01 10:10:00,8.09,8.09,8.03,8.06,56400.0,6.7625,6.7625,6.7123,6.7374,56400.0
2011-09-01 10:20:00,8.06,8.07,8.05,8.06,94400.0,6.7374,6.7458,6.729,6.7374,94400.0
2011-09-01 10:30:00,8.06,8.06,8.01,8.05,110400.0,6.7374,6.7374,6.6956,6.729,110400.0
2011-09-01 10:40:00,8.04,8.06,8.02,8.02,124000.0,6.7207,6.7374,6.704,6.704,124000.0
2011-09-01 10:50:00,8.02,8.05,8.02,8.02,29200.0,6.704,6.729,6.704,6.704,29200.0
2011-09-01 11:00:00,8.02,8.03,7.98,7.98,43200.0,6.704,6.7123,6.6705,6.6705,43200.0
2011-09-01 11:10:00,7.97,8.0,7.96,8.0,37200.0,6.6622,6.6873,6.6538,6.6873,37200.0
2011-09-01 11:20:00,8.0,8.0,7.98,7.99,130800.0,6.6873,6.6873,6.6705,6.6789,130800.0
2011-09-01 11:30:00,7.99,8.01,7.99,8.0,164400.0,6.6789,6.6956,6.6789,6.6873,164400.0
2011-09-01 11:40:00,8.01,8.01,7.98,8.0,62400.0,6.6956,6.6956,6.6705,6.6873,62400.0
2011-09-01 11:50:00,8.0,8.01,7.98,8.01,100400.0,6.6873,6.6956,6.6705,6.6956,100400.0
2011-09-01 12:00:00,8.01,8.01,7.98,8.0,50000.0,6.6956,6.6956,6.6705,6.6873,50000.0
2011-09-01 12:10:00,7.99,8.0,7.96,7.97,210000.0,6.6789,6.6873,6.6538,6.6622,210000.0
2011-09-01 12:20:00,7.98,8.0,7.97,8.0,132800.0,6.6705,6.6873,6.6622,6.6873,132800.0
2011-09-01 12:30:00,8.0,8.0,7.99,7.99,64800.0,6.6873,6.6873,6.6789,6.6789,64800.0
2011-09-01 12:40:00,8.0,8.01,8.0,8.0,78400.0,6.6873,6.6956,6.6873,6.6873,78400.0
2011-09-01 12:50:00,8.0,8.0,7.98,7.98,55600.0,6.6873,6.6873,6.6705,6.6705,55600.0
2011-09-01 13:00:00,7.99,7.99,7.96,7.96,54400.0,6.6789,6.6789,6.6538,6.6538,54400.0
2011-09-01 13:10:00,7.96,7.97,7.95,7.97,52000.0,6.6538,6.6622,6.6455,6.6622,52000.0
2011-09-01 13:20:00,7.97,7.98,7.95,7.97,72800.0,6.6622,6.6705,6.6455,6.6622,72800.0
2011-09-01 13:30:00,7.97,7.97,7.93,7.94,74000.0,6.6622,6.6622,6.6287,6.6371,74000.0
2011-09-01 13:40:00,7.94,7.94,7.91,7.93,70800.0,6.6371,6.6371,6.612,6.6287,70800.0
2011-09-01 13:50:00,7.93,7.93,7.91,7.91,64000.0,6.6287,6.6287,6.612,6.612,64000.0
2011-09-01 14:00:00,7.91,7.91,7.89,7.9,74000.0,6.612,6.612,6.5953,6.6037,74000.0
2011-09-01 14:10:00,7.9,7.92,7.9,7.91,68000.0,6.6037,6.6204,6.6037,6.612,68000.0
2011-09-01 14:20:00,7.9,7.91,7.88,7.9,103200.0,6.6037,6.612,6.5869,6.6037,103200.0
2011-09-01 14:30:00,7.9,7.93,7.9,7.93,82800.0,6.6037,6.6287,6.6037,6.6287,82800.0
2011-09-01 14:40:00,7.93,7.94,7.92,7.93,70800.0,6.6287,6.6371,6.6204,6.6287,70800.0
2011-09-01 14:50:00,7.93,7.93,7.9,7.91,86400.0,6.6287,6.6287,6.6037,6.612,86400.0
2011-09-01 15:00:00,7.9,7.91,7.89,7.89,87600.0,6.6037,6.612,6.5953,6.5953,87600.0
2011-09-01 15:10:00,7.89,7.91,7.89,7.91,170400.0,6.5953,6.612,6.5953,6.612,170400.0
2011-09-01 15:20:00,7.91,7.93,7.9,7.92,208400.0,6.612,6.6287,6.6037,6.6204,208400.0
2011-09-01 15:30:00,7.92,7.92,7.89,7.9,185600.0,6.6204,6.6204,6.5953,6.6037,185600.0
2011-09-01 15:40:00,7.89,7.91,7.88,7.9,155600.0,6.5953,6.612,6.5869,6.6037,155600.0
2011-09-01 15:50:00,7.9,7.91,7.88,7.89,354800.0,6.6037,6.612,6.5869,6.5953,354800.0
2011-09-02 09:30:00,7.74,7.79,7.71,7.74,100400.0,6.4699,6.5117,6.4448,6.4699,100400.0
2011-09-02 09:40:00,7.74,7.77,7.72,7.76,111600.0,6.4699,6.495,6.4532,6.4866,111600.0
2011-09-02 09:50:00,7.78,7.78,7.75,7.77,65200.0,6.5034,6.5034,6.4783,6.495,65200.0
2011-09-02 10:00:00,7.79,7.8,7.77,7.8,47200.0,6.5117,6.5201,6.495,6.5201,47200.0
2011-09-02 10:10:00,7.8,7.81,7.77,7.8,40400.0,6.5201,6.5284,6.495,6.5201,40400.0
2011-09-02 10:20:00,7.8,7.8,7.78,7.79,34400.0,6.5201,6.5201,6.5034,6.5117,34400.0
2011-09-02 10:30:00,7.78,7.78,7.76,7.77,48400.0,6.5034,6.5034,6.4866,6.495,48400.0
2011-09-02 10:40:00,7.77,7.78,7.75,7.76,50000.0,6.495,6.5034,6.4783,6.4866,50000.0
2011-09-02 10:50:00,7.76,7.78,7.75,7.78,36000.0,6.4866,6.5034,6.4783,6.5034,36000.0
2011-09-02 11:00:00,7.78,7.8,7.78,7.78,65600.0,6.5034,6.5201,6.5034,6.5034,65600.0
2011-09-02 11:10:00,7.78,7.81,7.78,7.8,51600.0,6.5034,6.5284,6.5034,6.5201,51600.0
2011-09-02 11:20:00,7.8,7.82,7.8,7.81,30800.0,6.5201,6.5368,6.5201,6.5284,30800.0
2011-09-02 11:30:00,7.81,7.83,7.8,7.82,31600.0,6.5284,6.5451,6.5201,6.5368,31600.0
2011-09-02 11:40:00,7.82,7.83,7.8,7.8,14800.0,6.5368,6.5451,6.5201,6.5201,14800.0
2011-09-02 11:50:00,7.8,7.81,7.79,7.79,26000.0,6.5201,6.5284,6.5117,6.5117,26000.0
2011-09-02 12:00:00,7.79,7.81,7.79,7.8,19600.0,6.5117,6.5284,6.5117,6.5201,19600.0
2011-09-02 12:10:00,7.79,7.8,7.79,7.79,15600.0,6.5117,6.5201,6.5117,6.5117,15600.0
2011-09-02 12:20:00,7.79,7.79,7.77,7.77,13600.0,6.5117,6.5117,6.495,6.495,13600.0
2011-09-02 12:30:00,7.77,7.77,7.77,7.77,10800.0,6.495,6.495,6.495,6.495,10800.0
2011-09-02 12:40:00,7.77,7.77,7.76,7.77,17200.0,6.495,6.495,6.4866,6.495,17200.0
2011-09-02 12:50:00,7.77,7.78,7.76,7.77,14000.0,6.495,6.5034,6.4866,6.495,14000.0
2011-09-02 13:00:00,7.77,7.77,7.74,7.74,32000.0,6.495,6.495,6.4699,6.4699,32000.0
2011-09-02 13:10:00,7.74,7.75,7.73,7.73,38800.0,6.4699,6.4783,6.4616,6.4616,38800.0
2011-09-02 13:20:00,7.73,7.74,7.73,7.73,31200.0,6.4616,6.4699,6.4616,6.4616,31200.0
2011-09-02 13:30:00,7.73,7.75,7.73,7.73,26400.0,6.4616,6.4783,6.4616,6.4616,26400.0
2011-09-02 13:40:00,7.73,7.74,7.72,7.73,26400.0,6.4616,6.4699,6.4532,6.4616,26400.0
2011-09-02 13:50:00,7.73,7.74,7.72,7.74,42400.0,6.4616,6.4699,6.4532,6.4699,42400.0
2011-09-02 14:00:00,7.74,7.75,7.73,7.73,37600.0,6.4699,6.4783,6.4616,6.4616,37600.0
2011-09-02 14:10:00,7.74,7.74,7.71,7.71,152400.0,6.4699,6.4699,6.4448,6.4448,152400.0
2011-09-02 14:20:00,7.71,7.72,7.7,7.7,35600.0,6.4448,6.4532,6.4365,6.4365,35600.0
2011-09-02 14:30:00,7.7,7.7,7.68,7.69,71200.0,6.4365,6.4365,6.4198,6.4281,71200.0
2011-09-02 14:40:00,7.69,7.7,7.68,7.68,49200.0,6.4281,6.4365,6.4198,6.4198,49200.0
2011-09-02 14:50:00,7.68,7.68,7.67,7.68,41200.0,6.4198,6.4198,6.4114,6.4198,41200.0
2011-09-02 15:00:00,7.68,7.68,7.67,7.67,70800.0,6.4198,6.4198,6.4114,6.4114,70800.0
2011-09-02 15:10:00,7.66,7.68,7.66,7.67,97200.0,6.403,6.4198,6.403,6.4114,97200.0
2011-09-02 15:20:00,7.67,7.7,7.67,7.7,57200.0,6.4114,6.4365,6.4114,6.4365,57200.0
2011-09-02 15:30:00,7.69,7.73,7.69,7.72,160000.0,6.4281,6.4616,6.4281,6.4532,160000.0
2011-09-02 15:40:00,7.73,7.74,7.72,7.72,193600.0,6.4616,6.4699,6.4532,6.4532,193600.0
2011-09-02 15:50:00,7.72,7.74,7.7,7.71,489200.0,6.4532,6.4699,6.4365,6.4448,489200.0
2011-09-06 09:30:00,7.47,7.62,7.45,7.51,134800.0,6.2442,6.3696,6.2275,6.2777,134800.0
2011-09-06 09:40:00,7.51,7.55,7.5,7.51,152800.0,6.2777,6.3111,6.2693,6.2777,152800.0
2011-09-06 09:50:00,7.5,7.54,7.5,7.53,160400.0,6.2693,6.3027,6.2693,6.2944,160400.0
2011-09-06 10:00:00,7.54,7.57,7.52,7.53,226800.0,6.3027,6.3278,6.286,6.2944,226800.0
2011-09-06 10:10:00,7.53,7.54,7.47,7.47,88400.0,6.2944,6.3027,6.2442,6.2442,88400.0
2011-09-06 10:20:00,7.47,7.47,7.44,7.44,63200.0,6.2442,6.2442,6.2191,6.2191,63200.0
2011-09-06 10:30:00,7.44,7.46,7.43,7.43,65200.0,6.2191,6.2359,6.2108,6.2108,65200.0
2011-09-06 10:40:00,7.44,7.46,7.43,7.45,34800.0,6.2191,6.2359,6.2108,6.2275,34800.0
2011-09-06 10:50:00,7.44,7.48,7.44,7.48,58000.0,6.2191,6.2526,6.2191,6.2526,58000.0
2011-09-06 11:00:00,7.48,7.48,7.46,7.48,59600.0,6.2526,6.2526,6.2359,6.2526,59600.0
2011-09-06 11:10:00,7.48,7.53,7.47,7.51,56000.0,6.2526,6.2944,6.2442,6.2777,56000.0
2011-09-06 11:20:00,7.51,7.52,7.5,7.51,70000.0,6.2777,6.286,6.2693,6.2777,70000.0
2011-09-06 11:30:00,7.52,7.53,7.52,7.52,35600.0,6.286,6.2944,6.286,6.286,35600.0
2011-09-06 11:40:00,7.52,7.52,7.49,7.49,35200.0,6.286,6.286,6.2609,6.2609,35200.0
2011-09-06 11:50:00,7.5,7.54,7.5,7.53,60800.0,6.2693,6.3027,6.2693,6.2944,60800.0
2011-09-06 12:00:00,7.53,7.55,7.52,7.52,77600.0,6.2944,6.3111,6.286,6.286,77600.0
2011-09-06 12:10:00,7.52,7.55,7.52,7.54,28800.0,6.286,6.3111,6.286,6.3027,28800.0
2011-09-06 12:20:00,7.55,7.56,7.54,7.54,38000.0,6.3111,6.3195,6.3027,6.3027,38000.0
2011-09-06 12:30:00,7.54,7.54,7.52,7.53,34000.0,6.3027,6.3027,6.286,6.2944,34000.0
2011-09-06 12:40:00,7.53,7.54,7.52,7.53,27200.0,6.2944,6.3027,6.286,6.2944,27200.0
2011-09-06 12:50:00,7.53,7.54,7.52,7.54,33200.0,6.2944,6.3027,6.286,6.3027,33200.0
2011-09-06 13:00:00,7.54,7.55,7.53,7.54,44400.0,6.3027,6.3111,6.2944,6.3027,44400.0
2011-09-06 13:10:00,7.55,7.57,7.55,7.56,20800.0,6.3111,6.3278,6.3111,6.3195,20800.0
2011-09-06 13:20:00,7.56,7.56,7.54,7.54,81200.0,6.3195,6.3195,6.3027,6.3027,81200.0
2011-09-06 13:30:00,7.54,7.55,7.53,7.55,42000.0,6.3027,6.3111,6.2944,6.3111,42000.0
2011-09-06 13:40:00,7.55,7.56,7.55,7.56,182400.0,6.3111,6.3195,6.3111,6.3195,182400.0
2011-09-06 13:50:00,7.56,7.56,7.55,7.55,106400.0,6.3195,6.3195,6.3111,6.3111,106400.0
2011-09-06 14:00:00,7.55,7.55,7.54,7.55,95600.0,6.3111,6.3111,6.3027,6.3111,95600.0
2011-09-06 14:10:00,7.55,7.58,7.55,7.58,186000.0,6.3111,6.3362,6.3111,6.3362,186000.0
2011-09-06 14:20:00,7.58,7.59,7.57,7.57,65600.0,6.3362,6.3445,6.3278,6.3278,65600.0
2011-09-06 14:30:00,7.57,7.57,7.57,7.57,54800.0,6.3278,6.3278,6.3278,6.3278,54800.0
2011-09-06 14:40:00,7.57,7.57,7.55,7.55,128800.0,6.3278,6.3278,6.3111,6.3111,128800.0
2011-09-06 14:50:00,7.54,7.55,7.53,7.54,104400.0,6.3027,6.3111,6.2944,6.3027,104400.0
2011-09-06 15:00:00,7.54,7.54,7.51,7.51,113200.0,6.3027,6.3027,6.2777,6.2777,113200.0
2011-09-06 15:10:00,7.52,7.52,7.51,7.51,100400.0,6.286,6.286,6.2777,6.2777,100400.0
2011-09-06 15:20:00,7.51,7.55,7.51,7.51,257600.0,6.2777,6.3111,6.2777,6.2777,257600.0
2011-09-06 15:30:00,7.51,7.52,7.5,7.51,584800.0,6.2777,6.286,6.2693,6.2777,584800.0
2011-09-06 15:40:00,7.52,7.54,7.51,7.53,404800.0,6.286,6.3027,6.2777,6.2944,404800.0
2011-09-06 15:50:00,7.53,7.58,7.53,7.57,932000.0,6.2944,6.3362,6.2944,6.3278,932000.0
2011-09-07 09:30:00,7.71,7.71,7.67,7.68,38400.0,6.4448,6.4448,6.4114,6.4198,38400.0
2011-09-07 09:40:00,7.68,7.71,7.68,7.7,36000.0,6.4198,6.4448,6.4198,6.4365,36000.0
2011-09-07 09:50:00,7.7,7.72,7.69,7.72,84400.0,6.4365,6.4532,6.4281,6.4532,84400.0
2011-09-07 10:00:00,7.72,7.76,7.72,7.76,40800.0,6.4532,6.4866,6.4532,6.4866,40800.0
2011-09-07 10:10:00,7.76,7.76,7.74,7.75,40800.0,6.4866,6.4866,6.4699,6.4783,40800.0
2011-09-07 10:20:00,7.75,7.77,7.74,7.76,58800.0,6.4783,6.495,6.4699,6.4866,58800.0
2011-09-07 10:30:00,7.75,7.77,7.75,7.76,80400.0,6.4783,6.495,6.4783,6.4866,80400.0
2011-09-07 10:40:00,7.76,7.77,7.75,7.76,66000.0,6.4866,6.495,6.4783,6.4866,66000.0
2011-09-07 10:50:00,7.75,7.76,7.74,7.74,98400.0,6.4783,6.4866,6.4699,6.4699,98400.0
2011-09-07 11:00:00,7.73,7.75,7.73,7.74,52400.0,6.4616,6.4783,6.4616,6.4699,52400.0
2011-09-07 11:10:00,7.74,7.75,7.74,7.75,34800.0,6.4699,6.4783,6.4699,6.4783,34800.0
2011-09-07 11:20:00,7.75,7.75,7.74,7.75,44000.0,6.4783,6.4783,6.4699,6.4783,44000.0
2011-09-07 11:30:00,7.75,7.75,7.74,7.75,34400.0,6.4783,6.4783,6.4699,6.4783,34400.0
2011-09-07 11:40:00,7.75,7.75,7.75,7.75,39600.0,6.4783,6.4783,6.4783,6.4783,39600.0
2011-09-07 11:50:00,7.75,7.75,7.74,7.75,20800.0,6.4783,6.4783,6.4699,6.4783,20800.0
2011-09-07 12:00:00,7.75,7.75,7.74,7.75,30800.0,6.4783,6.4783,6.4699,6.4783,30800.0
2011-09-07 12:10:00,7.75,7.75,7.75,7.75,39600.0,6.4783,6.4783,6.4783,6.4783,39600.0
2011-09-07 12:20:00,7.75,7.75,7.74,7.75,23600.0,6.4783,6.4783,6.4699,6.4783,23600.0
2011-09-07 12:30:00,7.75,7.75,7.75,7.75,110400.0,6.4783,6.4783,6.4783,6.4783,110400.0
2011-09-07 12:40:00,7.76,7.76,7.74,7.74,52800.0,6.4866,6.4866,6.4699,6.4699,52800.0
2011-09-07 12:50:00,7.75,7.75,7.74,7.75,40400.0,6.4783,6.4783,6.4699,6.4783,40400.0
2011-09-07 13:00:00,7.75,7.77,7.75,7.77,50400.0,6.4783,6.495,6.4783,6.495,50400.0
2011-09-07 13:10:00,7.77,7.78,7.76,7.77,137200.0,6.495,6.5034,6.4866,6.495,137200.0
2011-09-07 13:20:00,7.78,7.78,7.77,7.78,30800.0,6.5034,6.5034,6.495,6.5034,30800.0
2011-09-07 13:30:00,7.78,7.79,7.78,7.78,51600.0,6.5034,6.5117,6.5034,6.5034,51600.0
2011-09-07 13:40:00,7.78,7.78,7.77,7.78,59200.0,6.5034,6.5034,6.495,6.5034,59200.0
2011-09-07 13:50:00,7.78,7.79,7.77,7.79,46800.0,6.5034,6.5117,6.495,6.5117,46800.0
2011-09-07 14:00:00,7.79,7.81,7.78,7.8,85600.0,6.5117,6.5284,6.5034,6.5201,85600.0
2011-09-07 14:10:00,7.81,7.81,7.8,7.8,59600.0,6.5284,6.5284,6.5201,6.5201,59600.0
2011-09-07 14:20:00,7.8,7.81,7.8,7.81,42800.0,6.5201,6.5284,6.5201,6.5284,42800.0
2011-09-07 14:30:00,7.81,7.81,7.8,7.81,127200.0,6.5284,6.5284,6.5201,6.5284,127200.0
2011-09-07 14:40:00,7.81,7.82,7.81,7.82,32400.0,6.5284,6.5368,6.5284,6.5368,32400.0
2011-09-07 14:50:00,7.82,7.83,7.81,7.83,48000.0,6.5368,6.5451,6.5284,6.5451,48000.0
2011-09-07 15:00:00,7.83,7.83,7.81,7.81,62000.0,6.5451,6.5451,6.5284,6.5284,62000.0
2011-09-07 15:10:00,7.82,7.82,7.8,7.8,79200.0,6.5368,6.5368,6.5201,6.5201,79200.0
2011-09-07 15:20:00,7.8,7.81,7.8,7.81,63600.0,6.5201,6.5284,6.5201,6.5284,63600.0
2011-09-07 15:30:00,7.81,7.82,7.79,7.79,119600.0,6.5284,6.5368,6.5117,6.5117,119600.0
2011-09-07 15:40:00,7.79,7.81,7.79,7.8,184800.0,6.5117,6.5284,6.5117,6.5201,184800.0
2011-09-07 15:50:00,7.8,7.81,7.79,7.81,441200.0,6.5201,6.5284,6.5117,6.5284,441200.0
2011-09-08 09:30:00,7.76,7.8,7.74,7.8,44800.0,6.4866,6.5201,6.4699,6.5201,44800.0
2011-09-08 09:40:00,7.79,7.81,7.78,7.79,25200.0,6.5117,6.5284,6.5034,6.5117,25200.0
2011-09-08 09:50:00,7.78,7.78,7.74,7.75,39200.0,6.5034,6.5034,6.4699,6.4783,39200.0
2011-09-08 10:00:00,7.75,7.77,7.73,7.76,38400.0,6.4783,6.495,6.4616,6.4866,38400.0
2011-09-08 10:10:00,7.77,7.8,7.77,7.79,70400.0,6.495,6.5201,6.495,6.5117,70400.0
2011-09-08 10:20:00,7.79,7.79,7.76,7.76,78000.0,6.5117,6.5117,6.4866,6.4866,78000.0
2011-09-08 10:30:00,7.76,7.79,7.76,7.79,54000.0,6.4866,6.5117,6.4866,6.5117,54000.0
2011-09-08 10:40:00,7.79,7.8,7.77,7.77,63200.0,6.5117,6.5201,6.495,6.495,63200.0
2011-09-08 10:50:00,7.77,7.81,7.77,7.8,72000.0,6.495,6.5284,6.495,6.5201,72000.0
2011-09-08 11:00:00,7.81,7.81,7.79,7.8,103600.0,6.5284,6.5284,6.5117,6.5201,103600.0
2011-09-08 11:10:00,7.8,7.8,7.79,7.8,47600.0,6.5201,6.5201,6.5117,6.5201,47600.0
2011-09-08 11:20:00,7.8,7.8,7.79,7.79,30000.0,6.5201,6.5201,6.5117,6.5117,30000.0
2011-09-08 11:30:00,7.79,7.81,7.79,7.8,38800.0,6.5117,6.5284,6.5117,6.5201,38800.0
2011-09-08 11:40:00,7.8,7.81,7.79,7.79,110000.0,6.5201,6.5284,6.5117,6.5117,110000.0
2011-09-08 11:50:00,7.79,7.8,7.76,7.77,94000.0,6.5117,6.5201,6.4866,6.495,94000.0
2011-09-08 12:00:00,7.76,7.76,7.74,7.76,32800.0,6.4866,6.4866,6.4699,6.4866,32800.0
2011-09-08 12:10:00,7.76,7.78,7.76,7.78,21200.0,6.4866,6.5034,6.4866,6.5034,21200.0
2011-09-08 12:20:00,7.78,7.79,7.77,7.77,44400.0,6.5034,6.5117,6.495,6.495,44400.0
2011-09-08 12:30:00,7.77,7.77,7.76,7.77,44000.0,6.495,6.495,6.4866,6.495,44000.0
2011-09-08 12:40:00,7.77,7.78,7.76,7.77,37600.0,6.495,6.5034,6.4866,6.495,37600.0
2011-09-08 12:50:00,7.77,7.8,7.77,7.79,44400.0,6.495,6.5201,6.495,6.5117,44400.0
2011-09-08 13:00:00,7.79,7.79,7.78,7.79,56800.0,6.5117,6.5117,6.5034,6.5117,56800.0
2011-09-08 13:10:00,7.79,7.79,7.77,7.79,34400.0,6.5117,6.5117,6.495,6.5117,34400.0
2011-09-08 13:20:00,7.79,7.79,7.77,7.78,38800.0,6.5117,6.5117,6.495,6.5034,38800.0
2011-09-08 13:30:00,7.78,7.8,7.75,7.77,149600.0,6.5034,6.5201,6.4783,6.495,149600.0
2011-09-08 13:40:00,7.77,7.77,7.72,7.73,51600.0,6.495,6.495,6.4532,6.4616,51600.0
2011-09-08 13:50:00,7.73,7.73,7.71,7.72,71600.0,6.4616,6.4616,6.4448,6.4532,71600.0
2011-09-08 14:00:00,7.73,7.74,7.72,7.74,37200.0,6.4616,6.4699,6.4532,6.4699,37200.0
2011-09-08 14:10:00,7.74,7.76,7.74,7.74,33200.0,6.4699,6.4866,6.4699,6.4699,33200.0
2011-09-08 14:20:00,7.74,7.74,7.7,7.72,40000.0,6.4699,6.4699,6.4365,6.4532,40000.0
2011-09-08 14:30:00,7.71,7.73,7.7,7.72,46800.0,6.4448,6.4616,6.4365,6.4532,46800.0
2011-09-08 14:40:00,7.72,7.74,7.72,7.72,71200.0,6.4532,6.4699,6.4532,6.4532,71200.0
2011-09-08 14:50:00,7.72,7.73,7.71,7.73,93200.0,6.4532,6.4616,6.4448,6.4616,93200.0
2011-09-08 15:00:00,7.74,7.74,7.7,7.72,112000.0,6.4699,6.4699,6.4365,6.4532,112000.0
2011-09-08 15:10:00,7.72,7.72,7.7,7.71,77600.0,6.4532,6.4532,6.4365,6.4448,77600.0
2011-09-08 15:20:00,7.72,7.74,7.71,7.74,97200.0,6.4532,6.4699,6.4448,6.4699,97200.0
2011-09-08 15:30:00,7.74,7.75,7.73,7.74,208000.0,6.4699,6.4783,6.4616,6.4699,208000.0
2011-09-08 15:40:00,7.74,7.76,7.73,7.73,174400.0,6.4699,6.4866,6.4616,6.4616,174400.0
2011-09-08 15:50:00,7.73,7.74,7.7,7.7,769200.0,6.4616,6.4699,6.4365,6.4365,769200.0
2011-09-09 09:30:00,7.65,7.68,7.6,7.68,209600.0,6.3947,6.4198,6.3529,6.4198,209600.0
2011-09-09 09:40:00,7.68,7.69,7.64,7.68,84400.0,6.4198,6.4281,6.3863,6.4198,84400.0
2011-09-09 09:50:00,7.68,7.72,7.68,7.69,170000.0,6.4198,6.4532,6.4198,6.4281,170000.0
2011-09-09 10:00:00,7.69,7.72,7.68,7.69,84000.0,6.4281,6.4532,6.4198,6.4281,84000.0
2011-09-09 10:10:00,7.69,7.69,7.65,7.66,56400.0,6.4281,6.4281,6.3947,6.403,56400.0
2011-09-09 10:20:00,7.66,7.71,7.66,7.71,90000.0,6.403,6.4448,6.403,6.4448,90000.0
2011-09-09 10:30:00,7.71,7.71,7.67,7.67,62400.0,6.4448,6.4448,6.4114,6.4114,62400.0
2011-09-09 10:40:00,7.68,7.69,7.67,7.69,57200.0,6.4198,6.4281,6.4114,6.4281,57200.0
2011-09-09 10:50:00,7.69,7.7,7.67,7.67,34000.0,6.4281,6.4365,6.4114,6.4114,34000.0
2011-09-09 11:00:00,7.67,7.68,7.66,7.67,52000.0,6.4114,6.4198,6.403,6.4114,52000.0
2011-09-09 11:10:00,7.68,7.7,7.63,7.64,147200.0,6.4198,6.4365,6.378,6.3863,147200.0
2011-09-09 11:20:00,7.64,7.64,7.59,7.62,214800.0,6.3863,6.3863,6.3445,6.3696,214800.0
2011-09-09 11:30:00,7.62,7.64,7.61,7.62,83600.0,6.3696,6.3863,6.3612,6.3696,83600.0
2011-09-09 11:40:00,7.62,7.63,7.59,7.59,159200.0,6.3696,6.378,6.3445,6.3445,159200.0
2011-09-09 11:50:00,7.58,7.58,7.56,7.58,164400.0,6.3362,6.3362,6.3195,6.3362,164400.0
2011-09-09 12:00:00,7.58,7.6,7.57,7.58,131600.0,6.3362,6.3529,6.3278,6.3362,131600.0
2011-09-09 12:10:00,7.57,7.57,7.55,7.56,29600.0,6.3278,6.3278,6.3111,6.3195,29600.0
2011-09-09 12:20:00,7.56,7.58,7.55,7.56,122400.0,6.3195,6.3362,6.3111,6.3195,122400.0
2011-09-09 12:30:00,7.57,7.57,7.53,7.54,42800.0,6.3278,6.3278,6.2944,6.3027,42800.0
2011-09-09 12:40:00,7.54,7.54,7.53,7.53,55600.0,6.3027,6.3027,6.2944,6.2944,55600.0
2011-09-09 12:50:00,7.53,7.58,7.53,7.57,40800.0,6.2944,6.3362,6.2944,6.3278,40800.0
2011-09-09 13:00:00,7.57,7.57,7.54,7.57,24800.0,6.3278,6.3278,6.3027,6.3278,24800.0
2011-09-09 13:10:00,7.57,7.6,7.56,7.59,42000.0,6.3278,6.3529,6.3195,6.3445,42000.0
2011-09-09 13:20:00,7.58,7.58,7.55,7.56,33200.0,6.3362,6.3362,6.3111,6.3195,33200.0
2011-09-09 13:30:00,7.56,7.56,7.54,7.54,54000.0,6.3195,6.3195,6.3027,6.3027,54000.0
2011-09-09 13:40:00,7.54,7.55,7.51,7.51,84000.0,6.3027,6.3111,6.2777,6.2777,84000.0
2011-09-09 13:50:00,7.51,7.52,7.49,7.51,107200.0,6.2777,6.286,6.2609,6.2777,107200.0
2011-09-09 14:00:00,7.51,7.53,7.49,7.52,191600.0,6.2777,6.2944,6.2609,6.286,191600.0
2011-09-09 14:10:00,7.52,7.52,7.48,7.49,124400.0,6.286,6.286,6.2526,6.2609,124400.0
2011-09-09 14:20:00,7.5,7.51,7.48,7.48,54000.0,6.2693,6.2777,6.2526,6.2526,54000.0
2011-09-09 14:30:00,7.48,7.48,7.47,7.48,61200.0,6.2526,6.2526,6.2442,6.2526,61200.0
2011-09-09 14:40:00,7.48,7.52,7.48,7.5,118400.0,6.2526,6.286,6.2526,6.2693,118400.0
2011-09-09 14:50:00,7.5,7.5,7.48,7.49,63600.0,6.2693,6.2693,6.2526,6.2609,63600.0
2011-09-09 15:00:00,7.49,7.5,7.47,7.5,101200.0,6.2609,6.2693,6.2442,6.2693,101200.0
2011-09-09 15:10:00,7.5,7.51,7.48,7.51,116800.0,6.2693,6.2777,6.2526,6.2777,116800.0
2011-09-09 15:20:00,7.51,7.51,7.49,7.49,96400.0,6.2777,6.2777,6.2609,6.2609,96400.0
2011-09-09 15:30:00,7.49,7.54,7.49,7.54,111200.0,6.2609,6.3027,6.2609,6.3027,111200.0
2011-09-09 15:40:00,7.54,7.57,7.53,7.56,197200.0,6.3027,6.3278,6.2944,6.3195,197200.0
2011-09-09 15:50:00,7.56,7.57,7.54,7.54,777200.0,6.3195,6.3278,6.3027,6.3027,777200.0
2011-09-12 09:30:00,7.42,7.49,7.42,7.45,127200.0,6.2024,6.2609,6.2024,6.2275,127200.0
2011-09-12 09:40:00,7.45,7.47,7.42,7.45,54000.0,6.2275,6.2442,6.2024,6.2275,54000.0
2011-09-12 09:50:00,7.45,7.54,7.45,7.52,71600.0,6.2275,6.3027,6.2275,6.286,71600.0
2011-09-12 10:00:00,7.52,7.55,7.5,7.54,78400.0,6.286,6.3111,6.2693,6.3027,78400.0
2011-09-12 10:10:00,7.54,7.54,7.49,7.49,84400.0,6.3027,6.3027,6.2609,6.2609,84400.0
2011-09-12 10:20:00,7.49,7.51,7.48,7.48,72000.0,6.2609,6.2777,6.2526,6.2526,72000.0
2011-09-12 10:30:00,7.48,7.51,7.48,7.51,172800.0,6.2526,6.2777,6.2526,6.2777,172800.0
2011-09-12 10:40:00,7.51,7.52,7.48,7.5,162400.0,6.2777,6.286,6.2526,6.2693,162400.0
2011-09-12 10:50:00,7.51,7.53,7.5,7.5,101200.0,6.2777,6.2944,6.2693,6.2693,101200.0
2011-09-12 11:00:00,7.5,7.55,7.5,7.54,113200.0,6.2693,6.3111,6.2693,6.3027,113200.0
2011-09-12 11:10:00,7.54,7.56,7.53,7.56,108400.0,6.3027,6.3195,6.2944,6.3195,108400.0
2011-09-12 11:20:00,7.56,7.62,7.56,7.61,168800.0,6.3195,6.3696,6.3195,6.3612,168800.0
2011-09-12 11:30:00,7.61,7.64,7.6,7.64,155600.0,6.3612,6.3863,6.3529,6.3863,155600.0
2011-09-12 11:40:00,7.64,7.64,7.61,7.61,145600.0,6.3863,6.3863,6.3612,6.3612,145600.0
2011-09-12 11:50:00,7.61,7.61,7.56,7.57,73200.0,6.3612,6.3612,6.3195,6.3278,73200.0
2011-09-12 12:00:00,7.57,7.58,7.55,7.56,77200.0,6.3278,6.3362,6.3111,6.3195,77200.0
2011-09-12 12:10:00,7.56,7.57,7.54,7.55,92800.0,6.3195,6.3278,6.3027,6.3111,92800.0
2011-09-12 12:20:00,7.54,7.57,7.54,7.57,81200.0,6.3027,6.3278,6.3027,6.3278,81200.0
2011-09-12 12:30:00,7.57,7.57,7.52,7.52,76400.0,6.3278,6.3278,6.286,6.286,76400.0
2011-09-12 12:40:00,7.52,7.53,7.52,7.52,60400.0,6.286,6.2944,6.286,6.286,60400.0
2011-09-12 12:50:00,7.53,7.56,7.53,7.55,66400.0,6.2944,6.3195,6.2944,6.3111,66400.0
2011-09-12 13:00:00,7.55,7.57,7.53,7.54,61600.0,6.3111,6.3278,6.2944,6.3027,61600.0
2011-09-12 13:10:00,7.54,7.55,7.53,7.53,30400.0,6.3027,6.3111,6.2944,6.2944,30400.0
2011-09-12 13:20:00,7.53,7.53,7.52,7.52,26000.0,6.2944,6.2944,6.286,6.286,26000.0
2011-09-12 13:30:00,7.52,7.52,7.48,7.49,55600.0,6.286,6.286,6.2526,6.2609,55600.0
2011-09-12 13:40:00,7.49,7.5,7.49,7.5,33200.0,6.2609,6.2693,6.2609,6.2693,33200.0
2011-09-12 13:50:00,7.5,7.52,7.49,7.5,75200.0,6.2693,6.286,6.2609,6.2693,75200.0
2011-09-12 14:00:00,7.51,7.51,7.46,7.48,59600.0,6.2777,6.2777,6.2359,6.2526,59600.0
2011-09-12 14:10:00,7.47,7.48,7.45,7.47,86000.0,6.2442,6.2526,6.2275,6.2442,86000.0
2011-09-12 14:20:00,7.47,7.49,7.46,7.48,29600.0,6.2442,6.2609,6.2359,6.2526,29600.0
2011-09-12 14:30:00,7.49,7.54,7.48,7.52,89600.0,6.2609,6.3027,6.2526,6.286,89600.0
2011-09-12 14:40:00,7.53,7.57,7.53,7.54,171200.0,6.2944,6.3278,6.2944,6.3027,171200.0
2011-09-12 14:50:00,7.54,7.54,7.5,7.51,70400.0,6.3027,6.3027,6.2693,6.2777,70400.0
2011-09-12 15:00:00,7.51,7.52,7.49,7.49,69200.0,6.2777,6.286,6.2609,6.2609,69200.0
2011-09-12 15:10:00,7.49,7.51,7.48,7.5,64800.0,6.2609,6.2777,6.2526,6.2693,64800.0
2011-09-12 15:20:00,7.51,7.53,7.49,7.53,126000.0,6.2777,6.2944,6.2609,6.2944,126000.0
2011-09-12 15:30:00,7.53,7.56,7.53,7.55,145200.0,6.2944,6.3195,6.2944,6.3111,145200.0
2011-09-12 15:40:00,7.55,7.6,7.55,7.59,169600.0,6.3111,6.3529,6.3111,6.3445,169600.0
2011-09-12 15:50:00,7.59,7.65,7.59,7.63,476400.0,6.3445,6.3947,6.3445,6.378,476400.0
2011-09-13 09:30:00,7.64,7.65,7.59,7.63,48800.0,6.3863,6.3947,6.3445,6.378,48800.0
2011-09-13 09:40:00,7.62,7.68,7.61,7.68,54400.0,6.3696,6.4198,6.3612,6.4198,54400.0
2011-09-13 09:50:00,7.67,7.71,7.66,7.7,126000.0,6.4114,6.4448,6.403,6.4365,126000.0
2011-09-13 10:00:00,7.7,7.73,7.69,7.71,302800.0,6.4365,6.4616,6.4281,6.4448,302800.0
2011-09-13 10:10:00,7.71,7.71,7.69,7.7,98800.0,6.4448,6.4448,6.4281,6.4365,98800.0
2011-09-13 10:20:00,7.7,7.71,7.68,7.7,76800.0,6.4365,6.4448,6.4198,6.4365,76800.0
2011-09-13 10:30:00,7.7,7.71,7.66,7.67,119600.0,6.4365,6.4448,6.403,6.4114,119600.0
2011-09-13 10:40:00,7.67,7.69,7.67,7.68,64800.0,6.4114,6.4281,6.4114,6.4198,64800.0
2011-09-13 10:50:00,7.68,7.69,7.65,7.66,81200.0,6.4198,6.4281,6.3947,6.403,81200.0
2011-09-13 11:00:00,7.66,7.68,7.64,7.64,76800.0,6.403,6.4198,6.3863,6.3863,76800.0
2011-09-13 11:10:00,7.64,7.66,7.64,7.64,48400.0,6.3863,6.403,6.3863,6.3863,48400.0
2011-09-13 11:20:00,7.64,7.65,7.63,7.64,38800.0,6.3863,6.3947,6.378,6.3863,38800.0
2011-09-13 11:30:00,7.65,7.67,7.64,7.67,43600.0,6.3947,6.4114,6.3863,6.4114,43600.0
2011-09-13 11:40:00,7.67,7.69,7.66,7.67,44400.0,6.4114,6.4281,6.403,6.4114,44400.0
2011-09-13 11:50:00,7.67,7.69,7.66,7.67,19200.0,6.4114,6.4281,6.403,6.4114,19200.0
2011-09-13 12:00:00,7.67,7.68,7.64,7.68,39200.0,6.4114,6.4198,6.3863,6.4198,39200.0
2011-09-13 12:10:00,7.68,7.69,7.67,7.69,45600.0,6.4198,6.4281,6.4114,6.4281,45600.0
2011-09-13 12:20:00,7.69,7.69,7.67,7.69,46400.0,6.4281,6.4281,6.4114,6.4281,46400.0
2011-09-13 12:30:00,7.68,7.69,7.67,7.69,40000.0,6.4198,6.4281,6.4114,6.4281,40000.0
2011-09-13 12:40:00,7.69,7.71,7.68,7.7,16000.0,6.4281,6.4448,6.4198,6.4365,16000.0
2011-09-13 12:50:00,7.7,7.7,7.68,7.69,108000.0,6.4365,6.4365,6.4198,6.4281,108000.0
2011-09-13 13:00:00,7.69,7.7,7.69,7.69,66400.0,6.4281,6.4365,6.4281,6.4281,66400.0
2011-09-13 13:10:00,7.68,7.71,7.68,7.69,22000.0,6.4198,6.4448,6.4198,6.4281,22000.0
2011-09-13 13:20:00,7.69,7.7,7.68,7.69,61200.0,6.4281,6.4365,6.4198,6.4281,61200.0
2011-09-13 13:30:00,7.69,7.69,7.68,7.69,27600.0,6.4281,6.4281,6.4198,6.4281,27600.0
2011-09-13 13:40:00,7.69,7.71,7.69,7.71,60800.0,6.4281,6.4448,6.4281,6.4448,60800.0
2011-09-13 13:50:00,7.71,7.72,7.7,7.71,34800.0,6.4448,6.4532,6.4365,6.4448,34800.0
2011-09-13 14:00:00,7.71,7.72,7.7,7.71,32800.0,6.4448,6.4532,6.4365,6.4448,32800.0
2011-09-13 14:10:00,7.72,7.72,7.7,7.72,26000.0,6.4532,6.4532,6.4365,6.4532,26000.0
2011-09-13 14:20:00,7.72,7.75,7.71,7.75,21200.0,6.4532,6.4783,6.4448,6.4783,21200.0
2011-09-13 14:30:00,7.76,7.76,7.73,7.74,30000.0,6.4866,6.4866,6.4616,6.4699,30000.0
2011-09-13 14:40:00,7.74,7.74,7.71,7.71,35600.0,6.4699,6.4699,6.4448,6.4448,35600.0
2011-09-13 14:50:00,7.71,7.73,7.7,7.71,91600.0,6.4448,6.4616,6.4365,6.4448,91600.0
2011-09-13 15:00:00,7.71,7.72,7.7,7.71,116400.0,6.4448,6.4532,6.4365,6.4448,116400.0
2011-09-13 15:10:00,7.71,7.71,7.67,7.68,143200.0,6.4448,6.4448,6.4114,6.4198,143200.0
2011-09-13 15:20:00,7.67,7.71,7.66,7.7,125200.0,6.4114,6.4448,6.403,6.4365,125200.0
2011-09-13 15:30:00,7.7,7.73,7.7,7.73,169200.0,6.4365,6.4616,6.4365,6.4616,169200.0
2011-09-13 15:40:00,7.72,7.75,7.71,7.74,137600.0,6.4532,6.4783,6.4448,6.4699,137600.0
2011-09-13 15:50:00,7.74,7.74,7.71,7.72,394800.0,6.4699,6.4699,6.4448,6.4532,394800.0
2011-09-14 09:30:00,7.78,7.78,7.74,7.74,37600.0,6.5034,6.5034,6.4699,6.4699,37600.0
2011-09-14 09:40:00,7.74,7.76,7.72,7.73,91200.0,6.4699,6.4866,6.4532,6.4616,91200.0
2011-09-14 09:50:00,7.73,7.75,7.71,7.71,106800.0,6.4616,6.4783,6.4448,6.4448,106800.0
2011-09-14 10:00:00,7.72,7.73,7.67,7.67,435200.0,6.4532,6.4616,6.4114,6.4114,435200.0
2011-09-14 10:10:00,7.67,7.7,7.61,7.62,153600.0,6.4114,6.4365,6.3612,6.3696,153600.0
2011-09-14 10:20:00,7.62,7.62,7.57,7.61,360400.0,6.3696,6.3696,6.3278,6.3612,360400.0
2011-09-14 10:30:00,7.61,7.64,7.59,7.63,102800.0,6.3612,6.3863,6.3445,6.378,102800.0
2011-09-14 10:40:00,7.63,7.64,7.6,7.61,67200.0,6.378,6.3863,6.3529,6.3612,67200.0
2011-09-14 10:50:00,7.61,7.63,7.6,7.62,158000.0,6.3612,6.378,6.3529,6.3696,158000.0
2011-09-14 11:00:00,7.62,7.63,7.61,7.62,178000.0,6.3696,6.378,6.3612,6.3696,178000.0
2011-09-14 11:10:00,7.63,7.64,7.62,7.62,84000.0,6.378,6.3863,6.3696,6.3696,84000.0
2011-09-14 11:20:00,7.62,7.67,7.61,7.67,52400.0,6.3696,6.4114,6.3612,6.4114,52400.0
2011-09-14 11:30:00,7.66,7.67,7.65,7.67,59600.0,6.403,6.4114,6.3947,6.4114,59600.0
2011-09-14 11:40:00,7.67,7.67,7.65,7.65,124800.0,6.4114,6.4114,6.3947,6.3947,124800.0
2011-09-14 11:50:00,7.65,7.67,7.65,7.67,119600.0,6.3947,6.4114,6.3947,6.4114,119600.0
2011-09-14 12:00:00,7.68,7.68,7.67,7.68,82400.0,6.4198,6.4198,6.4114,6.4198,82400.0
2011-09-14 12:10:00,7.68,7.68,7.68,7.68,64000.0,6.4198,6.4198,6.4198,6.4198,64000.0
2011-09-14 12:20:00,7.68,7.71,7.68,7.71,62000.0,6.4198,6.4448,6.4198,6.4448,62000.0
2011-09-14 12:30:00,7.71,7.74,7.71,7.74,54000.0,6.4448,6.4699,6.4448,6.4699,54000.0
2011-09-14 12:40:00,7.74,7.74,7.73,7.73,86800.0,6.4699,6.4699,6.4616,6.4616,86800.0
2011-09-14 12:50:00,7.73,7.73,7.71,7.72,70800.0,6.4616,6.4616,6.4448,6.4532,70800.0
2011-09-14 13:00:00,7.72,7.74,7.72,7.74,29200.0,6.4532,6.4699,6.4532,6.4699,29200.0
2011-09-14 13:10:00,7.74,7.74,7.73,7.74,29200.0,6.4699,6.4699,6.4616,6.4699,29200.0
2011-09-14 13:20:00,7.74,7.75,7.73,7.74,57600.0,6.4699,6.4783,6.4616,6.4699,57600.0
2011-09-14 13:30:00,7.74,7.75,7.74,7.75,152000.0,6.4699,6.4783,6.4699,6.4783,152000.0
2011-09-14 13:40:00,7.75,7.77,7.75,7.77,81600.0,6.4783,6.495,6.4783,6.495,81600.0
2011-09-14 13:50:00,7.77,7.78,7.75,7.76,76000.0,6.495,6.5034,6.4783,6.4866,76000.0
2011-09-14 14:00:00,7.76,7.79,7.76,7.79,83200.0,6.4866,6.5117,6.4866,6.5117,83200.0
2011-09-14 14:10:00,7.79,7.81,7.78,7.81,94000.0,6.5117,6.5284,6.5034,6.5284,94000.0
2011-09-14 14:20:00,7.81,7.82,7.81,7.81,76000.0,6.5284,6.5368,6.5284,6.5284,76000.0
2011-09-14 14:30:00,7.81,7.81,7.8,7.8,77600.0,6.5284,6.5284,6.5201,6.5201,77600.0
2011-09-14 14:40:00,7.81,7.82,7.8,7.81,57600.0,6.5284,6.5368,6.5201,6.5284,57600.0
2011-09-14 14:50:00,7.81,7.85,7.81,7.85,76800.0,6.5284,6.5619,6.5284,6.5619,76800.0
2011-09-14 15:00:00,7.85,7.88,7.85,7.87,106000.0,6.5619,6.5869,6.5619,6.5786,106000.0
2011-09-14 15:10:00,7.87,7.88,7.85,7.85,307200.0,6.5786,6.5869,6.5619,6.5619,307200.0
2011-09-14 15:20:00,7.86,7.89,7.84,7.87,268800.0,6.5702,6.5953,6.5535,6.5786,268800.0
2011-09-14 15:30:00,7.88,7.89,7.87,7.87,264400.0,6.5869,6.5953,6.5786,6.5786,264400.0
2011-09-14 15:40:00,7.88,7.88,7.81,7.82,316800.0,6.5869,6.5869,6.5284,6.5368,316800.0
2011-09-14 15:50:00,7.82,7.85,7.8,7.8,676000.0,6.5368,6.5619,6.5201,6.5201,676000.0
2011-09-15 09:30:00,7.89,7.89,7.83,7.85,36400.0,6.5953,6.5953,6.5451,6.5619,36400.0
2011-09-15 09:40:00,7.85,7.85,7.82,7.82,41200.0,6.5619,6.5619,6.5368,6.5368,41200.0
2011-09-15 09:50:00,7.83,7.86,7.82,7.82,96000.0,6.5451,6.5702,6.5368,6.5368,96000.0
2011-09-15 10:00:00,7.83,7.9,7.83,7.87,70800.0,6.5451,6.6037,6.5451,6.5786,70800.0
2011-09-15 10:10:00,7.87,7.88,7.82,7.84,161200.0,6.5786,6.5869,6.5368,6.5535,161200.0
2011-09-15 10:20:00,7.83,7.84,7.8,7.8,297200.0,6.5451,6.5535,6.5201,6.5201,297200.0
2011-09-15 10:30:00,7.8,7.8,7.77,7.78,70400.0,6.5201,6.5201,6.495,6.5034,70400.0
2011-09-15 10:40:00,7.78,7.8,7.77,7.78,59200.0,6.5034,6.5201,6.495,6.5034,59200.0
2011-09-15 10:50:00,7.78,7.79,7.76,7.77,55600.0,6.5034,6.5117,6.4866,6.495,55600.0
2011-09-15 11:00:00,7.77,7.78,7.76,7.78,43200.0,6.495,6.5034,6.4866,6.5034,43200.0
2011-09-15 11:10:00,7.78,7.79,7.77,7.79,50400.0,6.5034,6.5117,6.495,6.5117,50400.0
2011-09-15 11:20:00,7.79,7.81,7.78,7.8,53200.0,6.5117,6.5284,6.5034,6.5201,53200.0
2011-09-15 11:30:00,7.81,7.83,7.8,7.82,31600.0,6.5284,6.5451,6.5201,6.5368,31600.0
2011-09-15 11:40:00,7.82,7.83,7.82,7.82,69600.0,6.5368,6.5451,6.5368,6.5368,69600.0
2011-09-15 11:50:00,7.82,7.83,7.81,7.82,41200.0,6.5368,6.5451,6.5284,6.5368,41200.0
2011-09-15 12:00:00,7.82,7.83,7.81,7.82,102400.0,6.5368,6.5451,6.5284,6.5368,102400.0
2011-09-15 12:10:00,7.82,7.83,7.81,7.82,86400.0,6.5368,6.5451,6.5284,6.5368,86400.0
2011-09-15 12:20:00,7.82,7.83,7.8,7.81,33600.0,6.5368,6.5451,6.5201,6.5284,33600.0
2011-09-15 12:30:00,7.81,7.84,7.81,7.83,40800.0,6.5284,6.5535,6.5284,6.5451,40800.0
2011-09-15 12:40:00,7.83,7.85,7.83,7.85,29600.0,6.5451,6.5619,6.5451,6.5619,29600.0
2011-09-15 12:50:00,7.84,7.85,7.84,7.84,32800.0,6.5535,6.5619,6.5535,6.5535,32800.0
2011-09-15 13:00:00,7.84,7.87,7.84,7.86,38800.0,6.5535,6.5786,6.5535,6.5702,38800.0
2011-09-15 13:10:00,7.87,7.88,7.85,7.85,120400.0,6.5786,6.5869,6.5619,6.5619,120400.0
2011-09-15 13:20:00,7.85,7.85,7.84,7.84,38400.0,6.5619,6.5619,6.5535,6.5535,38400.0
2011-09-15 13:30:00,7.84,7.84,7.83,7.83,45200.0,6.5535,6.5535,6.5451,6.5451,45200.0
2011-09-15 13:40:00,7.83,7.83,7.82,7.82,98400.0,6.5451,6.5451,6.5368,6.5368,98400.0
2011-09-15 13:50:00,7.82,7.84,7.82,7.84,48800.0,6.5368,6.5535,6.5368,6.5535,48800.0
2011-09-15 14:00:00,7.85,7.86,7.85,7.85,70800.0,6.5619,6.5702,6.5619,6.5619,70800.0
2011-09-15 14:10:00,7.85,7.87,7.84,7.86,130000.0,6.5619,6.5786,6.5535,6.5702,130000.0
2011-09-15 14:20:00,7.85,7.86,7.84,7.85,55200.0,6.5619,6.5702,6.5535,6.5619,55200.0
2011-09-15 14:30:00,7.85,7.85,7.84,7.85,161200.0,6.5619,6.5619,6.5535,6.5619,161200.0
2011-09-15 14:40:00,7.85,7.87,7.85,7.87,58000.0,6.5619,6.5786,6.5619,6.5786,58000.0
2011-09-15 14:50:00,7.87,7.89,7.86,7.88,69200.0,6.5786,6.5953,6.5702,6.5869,69200.0
2011-09-15 15:00:00,7.88,7.89,7.88,7.88,83200.0,6.5869,6.5953,6.5869,6.5869,83200.0
2011-09-15 15:10:00,7.88,7.88,7.86,7.86,89200.0,6.5869,6.5869,6.5702,6.5702,89200.0
2011-09-15 15:20:00,7.86,7.86,7.84,7.85,118000.0,6.5702,6.5702,6.5535,6.5619,118000.0
2011-09-15 15:30:00,7.85,7.89,7.85,7.88,139600.0,6.5619,6.5953,6.5619,6.5869,139600.0
2011-09-15 15:40:00,7.88,7.9,7.87,7.9,224400.0,6.5869,6.6037,6.5786,6.6037,224400.0
2011-09-15 15:50:00,7.9,7.91,7.88,7.9,481600.0,6.6037,6.612,6.5869,6.6037,481600.0
2011-09-16 09:30:00,7.93,7.93,7.86,7.87,764400.0,6.6287,6.6287,6.5702,6.5786,764400.0
2011-09-16 09:40:00,7.87,7.88,7.85,7.87,233200.0,6.5786,6.5869,6.5619,6.5786,233200.0
2011-09-16 09:50:00,7.87,7.91,7.86,7.88,129200.0,6.5786,6.612,6.5702,6.5869,129200.0
2011-09-16 10:00:00,7.88,7.91,7.87,7.91,64000.0,6.5869,6.612,6.5786,6.612,64000.0
2011-09-16 10:10:00,7.91,7.94,7.91,7.92,84800.0,6.612,6.6371,6.612,6.6204,84800.0
2011-09-16 10:20:00,7.92,7.92,7.88,7.89,39600.0,6.6204,6.6204,6.5869,6.5953,39600.0
2011-09-16 10:30:00,7.88,7.9,7.87,7.88,48400.0,6.5869,6.6037,6.5786,6.5869,48400.0
2011-09-16 10:40:00,7.87,7.9,7.86,7.86,58000.0,6.5786,6.6037,6.5702,6.5702,58000.0
2011-09-16 10:50:00,7.86,7.87,7.84,7.86,23600.0,6.5702,6.5786,6.5535,6.5702,23600.0
2011-09-16 11:00:00,7.87,7.88,7.86,7.87,55200.0,6.5786,6.5869,6.5702,6.5786,55200.0
2011-09-16 11:10:00,7.87,7.88,7.85,7.85,42800.0,6.5786,6.5869,6.5619,6.5619,42800.0
2011-09-16 11:20:00,7.85,7.87,7.84,7.86,30800.0,6.5619,6.5786,6.5535,6.5702,30800.0
2011-09-16 11:30:00,7.86,7.87,7.84,7.86,34400.0,6.5702,6.5786,6.5535,6.5702,34400.0
2011-09-16 11:40:00,7.86,7.87,7.85,7.86,69200.0,6.5702,6.5786,6.5619,6.5702,69200.0
2011-09-16 11:50:00,7.86,7.88,7.86,7.86,71600.0,6.5702,6.5869,6.5702,6.5702,71600.0
2011-09-16 12:00:00,7.86,7.88,7.86,7.87,33600.0,6.5702,6.5869,6.5702,6.5786,33600.0
2011-09-16 12:10:00,7.87,7.87,7.86,7.86,59600.0,6.5786,6.5786,6.5702,6.5702,59600.0
2011-09-16 12:20:00,7.86,7.87,7.86,7.87,56400.0,6.5702,6.5786,6.5702,6.5786,56400.0
2011-09-16 12:30:00,7.86,7.88,7.86,7.88,52400.0,6.5702,6.5869,6.5702,6.5869,52400.0
2011-09-16 12:40:00,7.88,7.88,7.87,7.87,52800.0,6.5869,6.5869,6.5786,6.5786,52800.0
2011-09-16 12:50:00,7.87,7.88,7.87,7.88,13200.0,6.5786,6.5869,6.5786,6.5869,13200.0
2011-09-16 13:00:00,7.88,7.89,7.87,7.87,59600.0,6.5869,6.5953,6.5786,6.5786,59600.0
2011-09-16 13:10:00,7.87,7.88,7.87,7.87,21200.0,6.5786,6.5869,6.5786,6.5786,21200.0
2011-09-16 13:20:00,7.87,7.87,7.86,7.87,32400.0,6.5786,6.5786,6.5702,6.5786,32400.0
2011-09-16 13:30:00,7.87,7.87,7.83,7.85,84400.0,6.5786,6.5786,6.5451,6.5619,84400.0
2011-09-16 13:40:00,7.85,7.85,7.84,7.84,37200.0,6.5619,6.5619,6.5535,6.5535,37200.0
2011-09-16 13:50:00,7.84,7.85,7.84,7.84,45600.0,6.5535,6.5619,6.5535,6.5535,45600.0
2011-09-16 14:00:00,7.84,7.86,7.84,7.86,38800.0,6.5535,6.5702,6.5535,6.5702,38800.0
2011-09-16 14:10:00,7.86,7.86,7.85,7.85,35600.0,6.5702,6.5702,6.5619,6.5619,35600.0
2011-09-16 14:20:00,7.85,7.86,7.84,7.84,35200.0,6.5619,6.5702,6.5535,6.5535,35200.0
2011-09-16 14:30:00,7.84,7.86,7.84,7.86,37600.0,6.5535,6.5702,6.5535,6.5702,37600.0
2011-09-16 14:40:00,7.87,7.87,7.85,7.86,58800.0,6.5786,6.5786,6.5619,6.5702,58800.0
2011-09-16 14:50:00,7.86,7.88,7.86,7.87,57200.0,6.5702,6.5869,6.5702,6.5786,57200.0
2011-09-16 15:00:00,7.87,7.87,7.86,7.86,92400.0,6.5786,6.5786,6.5702,6.5702,92400.0
2011-09-16 15:10:00,7.86,7.87,7.86,7.87,104000.0,6.5702,6.5786,6.5702,6.5786,104000.0
2011-09-16 15:20:00,7.87,7.88,7.86,7.86,127600.0,6.5786,6.5869,6.5702,6.5702,127600.0
2011-09-16 15:30:00,7.86,7.87,7.86,7.86,83600.0,6.5702,6.5786,6.5702,6.5702,83600.0
2011-09-16 15:40:00,7.87,7.89,7.86,7.89,160800.0,6.5786,6.5953,6.5702,6.5953,160800.0
2011-09-16 15:50:00,7.88,7.88,7.86,7.88,705600.0,6.5869,6.5869,6.5702,6.5869,705600.0
2011-09-19 09:30:00,7.77,7.85,7.68,7.74,143600.0,6.495,6.5619,6.4198,6.4699,143600.0
2011-09-19 09:40:00,7.73,7.75,7.72,7.73,148000.0,6.4616,6.4783,6.4532,6.4616,148000.0
2011-09-19 09:50:00,7.73,7.75,7.7,7.71,142000.0,6.4616,6.4783,6.4365,6.4448,142000.0
2011-09-19 10:00:00,7.7,7.72,7.7,7.71,66800.0,6.4365,6.4532,6.4365,6.4448,66800.0
2011-09-19 10:10:00,7.71,7.71,7.67,7.68,198800.0,6.4448,6.4448,6.4114,6.4198,198800.0
2011-09-19 10:20:00,7.69,7.71,7.68,7.71,48800.0,6.4281,6.4448,6.4198,6.4448,48800.0
2011-09-19 10:30:00,7.71,7.73,7.7,7.7,73200.0,6.4448,6.4616,6.4365,6.4365,73200.0
2011-09-19 10:40:00,7.7,7.71,7.69,7.71,92000.0,6.4365,6.4448,6.4281,6.4448,92000.0
2011-09-19 10:50:00,7.7,7.74,7.7,7.71,176400.0,6.4365,6.4699,6.4365,6.4448,176400.0
2011-09-19 11:00:00,7.72,7.74,7.71,7.73,55200.0,6.4532,6.4699,6.4448,6.4616,55200.0
2011-09-19 11:10:00,7.73,7.74,7.72,7.73,54400.0,6.4616,6.4699,6.4532,6.4616,54400.0
2011-09-19 11:20:00,7.73,7.76,7.73,7.73,49200.0,6.4616,6.4866,6.4616,6.4616,49200.0
2011-09-19 11:30:00,7.73,7.74,7.72,7.74,48800.0,6.4616,6.4699,6.4532,6.4699,48800.0
2011-09-19 11:40:00,7.74,7.76,7.73,7.76,136400.0,6.4699,6.4866,6.4616,6.4866,136400.0
2011-09-19 11:50:00,7.76,7.76,7.74,7.74,47200.0,6.4866,6.4866,6.4699,6.4699,47200.0
2011-09-19 12:00:00,7.74,7.75,7.74,7.74,45200.0,6.4699,6.4783,6.4699,6.4699,45200.0
2011-09-19 12:10:00,7.74,7.75,7.73,7.74,44400.0,6.4699,6.4783,6.4616,6.4699,44400.0
2011-09-19 12:20:00,7.73,7.73,7.72,7.73,43600.0,6.4616,6.4616,6.4532,6.4616,43600.0
2011-09-19 12:30:00,7.73,7.73,7.72,7.72,32800.0,6.4616,6.4616,6.4532,6.4532,32800.0
2011-09-19 12:40:00,7.72,7.72,7.7,7.71,52400.0,6.4532,6.4532,6.4365,6.4448,52400.0
2011-09-19 12:50:00,7.7,7.7,7.69,7.7,45200.0,6.4365,6.4365,6.4281,6.4365,45200.0
2011-09-19 13:00:00,7.7,7.71,7.69,7.71,65600.0,6.4365,6.4448,6.4281,6.4448,65600.0
2011-09-19 13:10:00,7.71,7.71,7.7,7.71,84400.0,6.4448,6.4448,6.4365,6.4448,84400.0
2011-09-19 13:20:00,7.71,7.74,7.71,7.74,53600.0,6.4448,6.4699,6.4448,6.4699,53600.0
2011-09-19 13:30:00,7.73,7.73,7.72,7.72,40400.0,6.4616,6.4616,6.4532,6.4532,40400.0
2011-09-19 13:40:00,7.72,7.73,7.72,7.72,48800.0,6.4532,6.4616,6.4532,6.4532,48800.0
2011-09-19 13:50:00,7.72,7.72,7.71,7.71,32400.0,6.4532,6.4532,6.4448,6.4448,32400.0
2011-09-19 14:00:00,7.71,7.73,7.69,7.72,48800.0,6.4448,6.4616,6.4281,6.4532,48800.0
2011-09-19 14:10:00,7.72,7.73,7.71,7.73,54800.0,6.4532,6.4616,6.4448,6.4616,54800.0
2011-09-19 14:20:00,7.73,7.73,7.71,7.72,37200.0,6.4616,6.4616,6.4448,6.4532,37200.0
2011-09-19 14:30:00,7.72,7.73,7.71,7.73,45600.0,6.4532,6.4616,6.4448,6.4616,45600.0
2011-09-19 14:40:00,7.73,7.74,7.73,7.73,51200.0,6.4616,6.4699,6.4616,6.4616,51200.0
2011-09-19 14:50:00,7.74,7.75,7.71,7.71,62400.0,6.4699,6.4783,6.4448,6.4448,62400.0
2011-09-19 15:00:00,7.71,7.72,7.71,7.71,89600.0,6.4448,6.4532,6.4448,6.4448,89600.0
2011-09-19 15:10:00,7.71,7.76,7.71,7.74,465600.0,6.4448,6.4866,6.4448,6.4699,465600.0
2011-09-19 15:20:00,7.74,7.78,7.74,7.76,282400.0,6.4699,6.5034,6.4699,6.4866,282400.0
2011-09-19 15:30:00,7.76,7.79,7.76,7.78,424400.0,6.4866,6.5117,6.4866,6.5034,424400.0
2011-09-19 15:40:00,7.78,7.79,7.76,7.76,292000.0,6.5034,6.5117,6.4866,6.4866,292000.0
2011-09-19 15:50:00,7.76,7.77,7.74,7.75,645600.0,6.4866,6.495,6.4699,6.4783,645600.0
2011-09-20 09:30:00,7.8,7.87,7.78,7.82,83600.0,6.5201,6.5786,6.5034,6.5368,83600.0
2011-09-20 09:40:00,7.82,7.82,7.76,7.78,203600.0,6.5368,6.5368,6.4866,6.5034,203600.0
2011-09-20 09:50:00,7.77,7.78,7.75,7.76,105200.0,6.495,6.5034,6.4783,6.4866,105200.0
2011-09-20 10:00:00,7.76,7.79,7.76,7.77,36400.0,6.4866,6.5117,6.4866,6.495,36400.0
2011-09-20 10:10:00,7.77,7.79,7.75,7.78,45200.0,6.495,6.5117,6.4783,6.5034,45200.0
2011-09-20 10:20:00,7.79,7.82,7.79,7.81,43200.0,6.5117,6.5368,6.5117,6.5284,43200.0
2011-09-20 10:30:00,7.81,7.84,7.8,7.84,30400.0,6.5284,6.5535,6.5201,6.5535,30400.0
2011-09-20 10:40:00,7.85,7.88,7.85,7.87,58400.0,6.5619,6.5869,6.5619,6.5786,58400.0
2011-09-20 10:50:00,7.88,7.89,7.86,7.89,47200.0,6.5869,6.5953,6.5702,6.5953,47200.0
2011-09-20 11:00:00,7.89,7.92,7.89,7.91,68000.0,6.5953,6.6204,6.5953,6.612,68000.0
2011-09-20 11:10:00,7.91,7.92,7.9,7.9,69600.0,6.612,6.6204,6.6037,6.6037,69600.0
2011-09-20 11:20:00,7.9,7.9,7.88,7.89,69200.0,6.6037,6.6037,6.5869,6.5953,69200.0
2011-09-20 11:30:00,7.89,7.9,7.88,7.89,99200.0,6.5953,6.6037,6.5869,6.5953,99200.0
2011-09-20 11:40:00,7.89,7.89,7.88,7.89,28800.0,6.5953,6.5953,6.5869,6.5953,28800.0
2011-09-20 11:50:00,7.9,7.9,7.88,7.88,54400.0,6.6037,6.6037,6.5869,6.5869,54400.0
2011-09-20 12:00:00,7.88,7.88,7.85,7.85,57600.0,6.5869,6.5869,6.5619,6.5619,57600.0
2011-09-20 12:10:00,7.85,7.85,7.84,7.84,28400.0,6.5619,6.5619,6.5535,6.5535,28400.0
2011-09-20 12:20:00,7.85,7.85,7.84,7.85,11600.0,6.5619,6.5619,6.5535,6.5619,11600.0
2011-09-20 12:30:00,7.84,7.85,7.83,7.83,21600.0,6.5535,6.5619,6.5451,6.5451,21600.0
2011-09-20 12:40:00,7.83,7.84,7.82,7.83,16000.0,6.5451,6.5535,6.5368,6.5451,16000.0
2011-09-20 12:50:00,7.83,7.86,7.83,7.85,14000.0,6.5451,6.5702,6.5451,6.5619,14000.0
2011-09-20 13:00:00,7.86,7.87,7.86,7.86,16000.0,6.5702,6.5786,6.5702,6.5702,16000.0
2011-09-20 13:10:00,7.86,7.88,7.86,7.87,34000.0,6.5702,6.5869,6.5702,6.5786,34000.0
2011-09-20 13:20:00,7.87,7.87,7.86,7.87,23600.0,6.5786,6.5786,6.5702,6.5786,23600.0
2011-09-20 13:30:00,7.87,7.88,7.86,7.86,28800.0,6.5786,6.5869,6.5702,6.5702,28800.0
2011-09-20 13:40:00,7.86,7.87,7.85,7.86,43600.0,6.5702,6.5786,6.5619,6.5702,43600.0
2011-09-20 13:50:00,7.86,7.86,7.86,7.86,26800.0,6.5702,6.5702,6.5702,6.5702,26800.0
2011-09-20 14:00:00,7.86,7.88,7.85,7.87,45600.0,6.5702,6.5869,6.5619,6.5786,45600.0
2011-09-20 14:10:00,7.88,7.89,7.87,7.88,34400.0,6.5869,6.5953,6.5786,6.5869,34400.0
2011-09-20 14:20:00,7.88,7.88,7.86,7.87,39600.0,6.5869,6.5869,6.5702,6.5786,39600.0
2011-09-20 14:30:00,7.87,7.88,7.84,7.85,60800.0,6.5786,6.5869,6.5535,6.5619,60800.0
2011-09-20 14:40:00,7.85,7.85,7.82,7.83,65600.0,6.5619,6.5619,6.5368,6.5451,65600.0
2011-09-20 14:50:00,7.83,7.85,7.82,7.83,42000.0,6.5451,6.5619,6.5368,6.5451,42000.0
2011-09-20 15:00:00,7.83,7.85,7.79,7.79,89200.0,6.5451,6.5619,6.5117,6.5117,89200.0
2011-09-20 15:10:00,7.79,7.81,7.76,7.76,165600.0,6.5117,6.5284,6.4866,6.4866,165600.0
2011-09-20 15:20:00,7.77,7.77,7.76,7.76,63600.0,6.495,6.495,6.4866,6.4866,63600.0
2011-09-20 15:30:00,7.76,7.78,7.75,7.78,94400.0,6.4866,6.5034,6.4783,6.5034,94400.0
2011-09-20 15:40:00,7.78,7.78,7.73,7.74,157600.0,6.5034,6.5034,6.4616,6.4699,157600.0
2011-09-20 15:50:00,7.74,7.74,7.71,7.71,500000.0,6.4699,6.4699,6.4448,6.4448,500000.0
2011-09-21 09:30:00,7.68,7.76,7.67,7.69,139600.0,6.4198,6.4866,6.4114,6.4281,139600.0
2011-09-21 09:40:00,7.69,7.69,7.62,7.66,147600.0,6.4281,6.4281,6.3696,6.403,147600.0
2011-09-21 09:50:00,7.66,7.73,7.65,7.71,112800.0,6.403,6.4616,6.3947,6.4448,112800.0
2011-09-21 10:00:00,7.71,7.72,7.68,7.68,48000.0,6.4448,6.4532,6.4198,6.4198,48000.0
2011-09-21 10:10:00,7.68,7.68,7.65,7.68,31200.0,6.4198,6.4198,6.3947,6.4198,31200.0
2011-09-21 10:20:00,7.68,7.69,7.66,7.66,42800.0,6.4198,6.4281,6.403,6.403,42800.0
2011-09-21 10:30:00,7.67,7.68,7.62,7.63,37600.0,6.4114,6.4198,6.3696,6.378,37600.0
2011-09-21 10:40:00,7.63,7.66,7.62,7.62,28400.0,6.378,6.403,6.3696,6.3696,28400.0
2011-09-21 10:50:00,7.62,7.62,7.59,7.61,32400.0,6.3696,6.3696,6.3445,6.3612,32400.0
2011-09-21 11:00:00,7.61,7.64,7.61,7.62,51200.0,6.3612,6.3863,6.3612,6.3696,51200.0
2011-09-21 11:10:00,7.62,7.65,7.62,7.62,56000.0,6.3696,6.3947,6.3696,6.3696,56000.0
2011-09-21 11:20:00,7.62,7.64,7.61,7.63,38400.0,6.3696,6.3863,6.3612,6.378,38400.0
2011-09-21 11:30:00,7.63,7.66,7.63,7.66,36400.0,6.378,6.403,6.378,6.403,36400.0
2011-09-21 11:40:00,7.65,7.67,7.64,7.66,32000.0,6.3947,6.4114,6.3863,6.403,32000.0
2011-09-21 11:50:00,7.66,7.67,7.63,7.63,39200.0,6.403,6.4114,6.378,6.378,39200.0
2011-09-21 12:00:00,7.63,7.64,7.63,7.63,17600.0,6.378,6.3863,6.378,6.378,17600.0
2011-09-21 12:10:00,7.62,7.64,7.62,7.64,10000.0,6.3696,6.3863,6.3696,6.3863,10000.0
2011-09-21 12:20:00,7.64,7.64,7.59,7.6,46400.0,6.3863,6.3863,6.3445,6.3529,46400.0
2011-09-21 12:30:00,7.6,7.63,7.59,7.63,34400.0,6.3529,6.378,6.3445,6.378,34400.0
2011-09-21 12:40:00,7.62,7.63,7.6,7.61,29200.0,6.3696,6.378,6.3529,6.3612,29200.0
2011-09-21 12:50:00,7.6,7.61,7.6,7.61,46800.0,6.3529,6.3612,6.3529,6.3612,46800.0
2011-09-21 13:00:00,7.61,7.64,7.61,7.64,67600.0,6.3612,6.3863,6.3612,6.3863,67600.0
2011-09-21 13:10:00,7.63,7.65,7.63,7.63,80400.0,6.378,6.3947,6.378,6.378,80400.0
2011-09-21 13:20:00,7.64,7.65,7.63,7.64,40800.0,6.3863,6.3947,6.378,6.3863,40800.0
2011-09-21 13:30:00,7.64,7.65,7.64,7.64,54400.0,6.3863,6.3947,6.3863,6.3863,54400.0
2011-09-21 13:40:00,7.65,7.67,7.65,7.65,50400.0,6.3947,6.4114,6.3947,6.3947,50400.0
2011-09-21 13:50:00,7.65,7.67,7.65,7.66,49200.0,6.3947,6.4114,6.3947,6.403,49200.0
2011-09-21 14:00:00,7.66,7.69,7.66,7.67,104000.0,6.403,6.4281,6.403,6.4114,104000.0
2011-09-21 14:10:00,7.67,7.69,7.65,7.66,154400.0,6.4114,6.4281,6.3947,6.403,154400.0
2011-09-21 14:20:00,7.65,7.68,7.55,7.59,246000.0,6.3947,6.4198,6.3111,6.3445,246000.0
2011-09-21 14:30:00,7.59,7.61,7.52,7.52,213600.0,6.3445,6.3612,6.286,6.286,213600.0
2011-09-21 14:40:00,7.52,7.55,7.5,7.54,148400.0,6.286,6.3111,6.2693,6.3027,148400.0
2011-09-21 14:50:00,7.54,7.56,7.53,7.53,47200.0,6.3027,6.3195,6.2944,6.2944,47200.0
2011-09-21 15:00:00,7.53,7.56,7.52,7.54,174400.0,6.2944,6.3195,6.286,6.3027,174400.0
2011-09-21 15:10:00,7.54,7.55,7.53,7.54,190000.0,6.3027,6.3111,6.2944,6.3027,190000.0
2011-09-21 15:20:00,7.54,7.55,7.51,7.53,216800.0,6.3027,6.3111,6.2777,6.2944,216800.0
2011-09-21 15:30:00,7.53,7.53,7.47,7.48,337200.0,6.2944,6.2944,6.2442,6.2526,337200.0
2011-09-21 15:40:00,7.47,7.48,7.45,7.46,333200.0,6.2442,6.2526,6.2275,6.2359,333200.0
2011-09-21 15:50:00,7.46,7.46,7.4,7.4,786400.0,6.2359,6.2359,6.1857,6.1857,786400.0
2011-09-22 09:30:00,7.18,7.31,7.18,7.22,145600.0,6.0018,6.1105,6.0018,6.0352,145600.0
2011-09-22 09:40:00,7.22,7.25,7.21,7.22,139600.0,6.0352,6.0603,6.0269,6.0352,139600.0
2011-09-22 09:50:00,7.21,7.23,7.18,7.19,85600.0,6.0269,6.0436,6.0018,6.0102,85600.0
2011-09-22 10:00:00,7.2,7.24,7.19,7.24,93600.0,6.0185,6.052,6.0102,6.052,93600.0
2011-09-22 10:10:00,7.25,7.25,7.2,7.24,53600.0,6.0603,6.0603,6.0185,6.052,53600.0
2011-09-22 10:20:00,7.24,7.28,7.19,7.2,90400.0,6.052,6.0854,6.0102,6.0185,90400.0
2011-09-22 10:30:00,7.2,7.26,7.19,7.25,88400.0,6.0185,6.0687,6.0102,6.0603,88400.0
2011-09-22 10:40:00,7.25,7.3,7.25,7.29,84400.0,6.0603,6.1021,6.0603,6.0938,84400.0
2011-09-22 10:50:00,7.29,7.3,7.25,7.25,140000.0,6.0938,6.1021,6.0603,6.0603,140000.0
2011-09-22 11:00:00,7.25,7.28,7.25,7.25,85600.0,6.0603,6.0854,6.0603,6.0603,85600.0
2011-09-22 11:10:00,7.25,7.28,7.25,7.28,110000.0,6.0603,6.0854,6.0603,6.0854,110000.0
2011-09-22 11:20:00,7.28,7.28,7.25,7.26,75600.0,6.0854,6.0854,6.0603,6.0687,75600.0
2011-09-22 11:30:00,7.25,7.29,7.25,7.28,67600.0,6.0603,6.0938,6.0603,6.0854,67600.0
2011-09-22 11:40:00,7.28,7.28,7.25,7.26,120000.0,6.0854,6.0854,6.0603,6.0687,120000.0
2011-09-22 11:50:00,7.26,7.26,7.22,7.22,83600.0,6.0687,6.0687,6.0352,6.0352,83600.0
2011-09-22 12:00:00,7.22,7.23,7.18,7.2,44400.0,6.0352,6.0436,6.0018,6.0185,44400.0
2011-09-22 12:10:00,7.2,7.2,7.18,7.19,75200.0,6.0185,6.0185,6.0018,6.0102,75200.0
2011-09-22 12:20:00,7.18,7.19,7.16,7.18,175600.0,6.0018,6.0102,5.9851,6.0018,175600.0
2011-09-22 12:30:00,7.18,7.19,7.17,7.19,249600.0,6.0018,6.0102,5.9934,6.0102,249600.0
2011-09-22 12:40:00,7.19,7.21,7.18,7.2,296800.0,6.0102,6.0269,6.0018,6.0185,296800.0
2011-09-22 12:50:00,7.2,7.22,7.18,7.21,155200.0,6.0185,6.0352,6.0018,6.0269,155200.0
2011-09-22 13:00:00,7.21,7.21,7.16,7.16,87200.0,6.0269,6.0269,5.9851,5.9851,87200.0
2011-09-22 13:10:00,7.16,7.16,7.15,7.16,59600.0,5.9851,5.9851,5.9767,5.9851,59600.0
2011-09-22 13:20:00,7.16,7.16,7.12,7.14,153200.0,5.9851,5.9851,5.9517,5.9684,153200.0
2011-09-22 13:30:00,7.13,7.15,7.13,7.13,110000.0,5.96,5.9767,5.96,5.96,110000.0
2011-09-22 13:40:00,7.14,7.16,7.12,7.13,68400.0,5.9684,5.9851,5.9517,5.96,68400.0
2011-09-22 13:50:00,7.13,7.13,7.1,7.1,96000.0,5.96,5.96,5.9349,5.9349,96000.0
2011-09-22 14:00:00,7.1,7.12,7.08,7.12,186400.0,5.9349,5.9517,5.9182,5.9517,186400.0
2011-09-22 14:10:00,7.12,7.14,7.1,7.12,130000.0,5.9517,5.9684,5.9349,5.9517,130000.0
2011-09-22 14:20:00,7.12,7.22,7.12,7.18,154000.0,5.9517,6.0352,5.9517,6.0018,154000.0
2011-09-22 14:30:00,7.18,7.18,7.13,7.13,129600.0,6.0018,6.0018,5.96,5.96,129600.0
2011-09-22 14:40:00,7.14,7.18,7.13,7.16,107200.0,5.9684,6.0018,5.96,5.9851,107200.0
2011-09-22 14:50:00,7.16,7.16,7.14,7.14,98400.0,5.9851,5.9851,5.9684,5.9684,98400.0
2011-09-22 15:00:00,7.14,7.15,7.12,7.15,156400.0,5.9684,5.9767,5.9517,5.9767,156400.0
2011-09-22 15:10:00,7.15,7.17,7.12,7.14,187600.0,5.9767,5.9934,5.9517,5.9684,187600.0
2011-09-22 15:20:00,7.13,7.13,7.1,7.13,228400.0,5.96,5.96,5.9349,5.96,228400.0
2011-09-22 15:30:00,7.13,7.17,7.11,7.16,281200.0,5.96,5.9934,5.9433,5.9851,281200.0
2011-09-22 15:40:00,7.17,7.24,7.14,7.21,406000.0,5.9934,6.052,5.9684,6.0269,406000.0
2011-09-22 15:50:00,7.21,7.22,7.16,7.19,661600.0,6.0269,6.0352,5.9851,6.0102,661600.0
2011-09-23 09:30:00,7.23,7.34,7.13,7.21,256400.0,6.0436,6.1356,5.96,6.0269,256400.0
2011-09-23 09:40:00,7.21,7.33,7.18,7.28,200000.0,6.0269,6.1272,6.0018,6.0854,200000.0
2011-09-23 09:50:00,7.27,7.34,7.23,7.32,261200.0,6.077,6.1356,6.0436,6.1188,261200.0
2011-09-23 10:00:00,7.33,7.38,7.32,7.36,276000.0,6.1272,6.169,6.1188,6.1523,276000.0
2011-09-23 10:10:00,7.36,7.39,7.3,7.31,235200.0,6.1523,6.1773,6.1021,6.1105,235200.0
2011-09-23 10:20:00,7.31,7.32,7.28,7.3,60000.0,6.1105,6.1188,6.0854,6.1021,60000.0
2011-09-23 10:30:00,7.3,7.32,7.28,7.28,91200.0,6.1021,6.1188,6.0854,6.0854,91200.0
2011-09-23 10:40:00,7.28,7.31,7.23,7.31,118400.0,6.0854,6.1105,6.0436,6.1105,118400.0
2011-09-23 10:50:00,7.3,7.31,7.28,7.29,199200.0,6.1021,6.1105,6.0854,6.0938,199200.0
2011-09-23 11:00:00,7.29,7.3,7.26,7.3,196400.0,6.0938,6.1021,6.0687,6.1021,196400.0
2011-09-23 11:10:00,7.3,7.31,7.28,7.3,151200.0,6.1021,6.1105,6.0854,6.1021,151200.0
2011-09-23 11:20:00,7.3,7.31,7.24,7.26,214000.0,6.1021,6.1105,6.052,6.0687,214000.0
2011-09-23 11:30:00,7.26,7.26,7.21,7.23,190400.0,6.0687,6.0687,6.0269,6.0436,190400.0
2011-09-23 11:40:00,7.23,7.24,7.18,7.19,193600.0,6.0436,6.052,6.0018,6.0102,193600.0
2011-09-23 11:50:00,7.19,7.2,7.15,7.19,106800.0,6.0102,6.0185,5.9767,6.0102,106800.0
2011-09-23 12:00:00,7.19,7.2,7.16,7.17,184000.0,6.0102,6.0185,5.9851,5.9934,184000.0
2011-09-23 12:10:00,7.17,7.19,7.16,7.18,134400.0,5.9934,6.0102,5.9851,6.0018,134400.0
2011-09-23 12:20:00,7.18,7.19,7.09,7.11,214400.0,6.0018,6.0102,5.9266,5.9433,214400.0
2011-09-23 12:30:00,7.11,7.11,7.07,7.08,206800.0,5.9433,5.9433,5.9099,5.9182,206800.0
2011-09-23 12:40:00,7.08,7.11,7.06,7.09,187600.0,5.9182,5.9433,5.9015,5.9266,187600.0
2011-09-23 12:50:00,7.09,7.12,7.08,7.09,123200.0,5.9266,5.9517,5.9182,5.9266,123200.0
2011-09-23 13:00:00,7.09,7.11,7.07,7.07,209200.0,5.9266,5.9433,5.9099,5.9099,209200.0
2011-09-23 13:10:00,7.07,7.08,7.04,7.07,175600.0,5.9099,5.9182,5.8848,5.9099,175600.0
2011-09-23 13:20:00,7.07,7.1,7.05,7.08,81200.0,5.9099,5.9349,5.8931,5.9182,81200.0
2011-09-23 13:30:00,7.08,7.11,7.08,7.09,88800.0,5.9182,5.9433,5.9182,5.9266,88800.0
2011-09-23 13:40:00,7.09,7.13,7.08,7.12,80800.0,5.9266,5.96,5.9182,5.9517,80800.0
2011-09-23 13:50:00,7.12,7.13,7.1,7.12,73200.0,5.9517,5.96,5.9349,5.9517,73200.0
2011-09-23 14:00:00,7.12,7.13,7.08,7.08,101200.0,5.9517,5.96,5.9182,5.9182,101200.0
2011-09-23 14:10:00,7.08,7.08,7.05,7.06,84800.0,5.9182,5.9182,5.8931,5.9015,84800.0
2011-09-23 14:20:00,7.06,7.06,7.01,7.01,101200.0,5.9015,5.9015,5.8597,5.8597,101200.0
2011-09-23 14:30:00,7.02,7.05,7.01,7.04,202400.0,5.8681,5.8931,5.8597,5.8848,202400.0
2011-09-23 14:40:00,7.05,7.06,7.03,7.03,107600.0,5.8931,5.9015,5.8764,5.8764,107600.0
2011-09-23 14:50:00,7.03,7.06,7.03,7.04,148000.0,5.8764,5.9015,5.8764,5.8848,148000.0
2011-09-23 15:00:00,7.04,7.09,7.04,7.09,368000.0,5.8848,5.9266,5.8848,5.9266,368000.0
2011-09-23 15:10:00,7.08,7.12,7.07,7.11,209200.0,5.9182,5.9517,5.9099,5.9433,209200.0
2011-09-23 15:20:00,7.1,7.13,7.1,7.12,156000.0,5.9349,5.96,5.9349,5.9517,156000.0
2011-09-23 15:30:00,7.13,7.15,7.11,7.12,234000.0,5.96,5.9767,5.9433,5.9517,234000.0
2011-09-23 15:40:00,7.12,7.13,7.09,7.09,210400.0,5.9517,5.96,5.9266,5.9266,210400.0
2011-09-23 15:50:00,7.09,7.11,7.07,7.1,444800.0,5.9266,5.9433,5.9099,5.9349,444800.0
2011-09-26 09:30:00,7.17,7.21,7.09,7.13,90400.0,5.9934,6.0269,5.9266,5.96,90400.0
2011-09-26 09:40:00,7.14,7.16,7.09,7.12,91200.0,5.9684,5.9851,5.9266,5.9517,91200.0
2011-09-26 09:50:00,7.12,7.12,7.07,7.07,70800.0,5.9517,5.9517,5.9099,5.9099,70800.0
2011-09-26 10:00:00,7.08,7.1,7.06,7.06,86400.0,5.9182,5.9349,5.9015,5.9015,86400.0
2011-09-26 10:10:00,7.06,7.07,7.02,7.03,92400.0,5.9015,5.9099,5.8681,5.8764,92400.0
2011-09-26 10:20:00,7.03,7.08,7.03,7.08,90800.0,5.8764,5.9182,5.8764,5.9182,90800.0
2011-09-26 10:30:00,7.08,7.08,7.02,7.03,70800.0,5.9182,5.9182,5.8681,5.8764,70800.0
2011-09-26 10:40:00,7.03,7.08,7.01,7.05,138000.0,5.8764,5.9182,5.8597,5.8931,138000.0
2011-09-26 10:50:00,7.05,7.11,7.05,7.1,94400.0,5.8931,5.9433,5.8931,5.9349,94400.0
2011-09-26 11:00:00,7.1,7.15,7.09,7.13,105600.0,5.9349,5.9767,5.9266,5.96,105600.0
2011-09-26 11:10:00,7.14,7.15,7.11,7.15,59600.0,5.9684,5.9767,5.9433,5.9767,59600.0
2011-09-26 11:20:00,7.14,7.16,7.13,7.15,47200.0,5.9684,5.9851,5.96,5.9767,47200.0
2011-09-26 11:30:00,7.15,7.15,7.13,7.15,33200.0,5.9767,5.9767,5.96,5.9767,33200.0
2011-09-26 11:40:00,7.17,7.18,7.15,7.16,48800.0,5.9934,6.0018,5.9767,5.9851,48800.0
2011-09-26 11:50:00,7.16,7.18,7.15,7.17,36400.0,5.9851,6.0018,5.9767,5.9934,36400.0
2011-09-26 12:00:00,7.17,7.17,7.14,7.14,62800.0,5.9934,5.9934,5.9684,5.9684,62800.0
2011-09-26 12:10:00,7.14,7.15,7.14,7.14,34800.0,5.9684,5.9767,5.9684,5.9684,34800.0
2011-09-26 12:20:00,7.15,7.16,7.13,7.13,27600.0,5.9767,5.9851,5.96,5.96,27600.0
2011-09-26 12:30:00,7.14,7.15,7.13,7.14,35600.0,5.9684,5.9767,5.96,5.9684,35600.0
2011-09-26 12:40:00,7.13,7.14,7.08,7.08,95200.0,5.96,5.9684,5.9182,5.9182,95200.0
2011-09-26 12:50:00,7.08,7.1,7.08,7.1,28000.0,5.9182,5.9349,5.9182,5.9349,28000.0
2011-09-26 13:00:00,7.1,7.1,7.06,7.08,60000.0,5.9349,5.9349,5.9015,5.9182,60000.0
2011-09-26 13:10:00,7.07,7.08,7.05,7.07,64800.0,5.9099,5.9182,5.8931,5.9099,64800.0
2011-09-26 13:20:00,7.07,7.1,7.07,7.08,36400.0,5.9099,5.9349,5.9099,5.9182,36400.0
2011-09-26 13:30:00,7.07,7.1,7.07,7.08,86800.0,5.9099,5.9349,5.9099,5.9182,86800.0
2011-09-26 13:40:00,7.09,7.11,7.07,7.09,55600.0,5.9266,5.9433,5.9099,5.9266,55600.0
2011-09-26 13:50:00,7.09,7.11,7.09,7.1,34400.0,5.9266,5.9433,5.9266,5.9349,34400.0
2011-09-26 14:00:00,7.1,7.15,7.1,7.13,98000.0,5.9349,5.9767,5.9349,5.96,98000.0
2011-09-26 14:10:00,7.13,7.14,7.11,7.12,50000.0,5.96,5.9684,5.9433,5.9517,50000.0
2011-09-26 14:20:00,7.12,7.14,7.11,7.13,32000.0,5.9517,5.9684,5.9433,5.96,32000.0
2011-09-26 14:30:00,7.13,7.16,7.11,7.16,30400.0,5.96,5.9851,5.9433,5.9851,30400.0
2011-09-26 14:40:00,7.16,7.17,7.15,7.15,56800.0,5.9851,5.9934,5.9767,5.9767,56800.0
2011-09-26 14:50:00,7.15,7.17,7.14,7.17,43600.0,5.9767,5.9934,5.9684,5.9934,43600.0
2011-09-26 15:00:00,7.17,7.19,7.17,7.18,89200.0,5.9934,6.0102,5.9934,6.0018,89200.0
2011-09-26 15:10:00,7.17,7.18,7.17,7.18,152400.0,5.9934,6.0018,5.9934,6.0018,152400.0
2011-09-26 15:20:00,7.18,7.18,7.17,7.18,171200.0,6.0018,6.0018,5.9934,6.0018,171200.0
2011-09-26 15:30:00,7.18,7.2,7.17,7.2,158400.0,6.0018,6.0185,5.9934,6.0185,158400.0
2011-09-26 15:40:00,7.2,7.23,7.19,7.21,121200.0,6.0185,6.0436,6.0102,6.0269,121200.0
2011-09-26 15:50:00,7.21,7.24,7.2,7.23,379600.0,6.0269,6.052,6.0185,6.0436,379600.0
2011-09-27 09:30:00,7.41,7.41,7.32,7.34,167200.0,6.1941,6.1941,6.1188,6.1356,167200.0
2011-09-27 09:40:00,7.34,7.34,7.29,7.31,238000.0,6.1356,6.1356,6.0938,6.1105,238000.0
2011-09-27 09:50:00,7.32,7.35,7.32,7.33,197600.0,6.1188,6.1439,6.1188,6.1272,197600.0
2011-09-27 10:00:00,7.32,7.34,7.29,7.3,216800.0,6.1188,6.1356,6.0938,6.1021,216800.0
2011-09-27 10:10:00,7.3,7.3,7.27,7.28,136800.0,6.1021,6.1021,6.077,6.0854,136800.0
2011-09-27 10:20:00,7.28,7.3,7.28,7.3,123200.0,6.0854,6.1021,6.0854,6.1021,123200.0
2011-09-27 10:30:00,7.3,7.31,7.29,7.29,164000.0,6.1021,6.1105,6.0938,6.0938,164000.0
2011-09-27 10:40:00,7.29,7.31,7.29,7.31,94800.0,6.0938,6.1105,6.0938,6.1105,94800.0
2011-09-27 10:50:00,7.31,7.32,7.29,7.31,91600.0,6.1105,6.1188,6.0938,6.1105,91600.0
2011-09-27 11:00:00,7.32,7.32,7.3,7.3,131200.0,6.1188,6.1188,6.1021,6.1021,131200.0
2011-09-27 11:10:00,7.3,7.32,7.3,7.32,128000.0,6.1021,6.1188,6.1021,6.1188,128000.0
2011-09-27 11:20:00,7.32,7.33,7.3,7.33,89200.0,6.1188,6.1272,6.1021,6.1272,89200.0
2011-09-27 11:30:00,7.33,7.33,7.32,7.32,57200.0,6.1272,6.1272,6.1188,6.1188,57200.0
2011-09-27 11:40:00,7.32,7.32,7.3,7.31,30000.0,6.1188,6.1188,6.1021,6.1105,30000.0
2011-09-27 11:50:00,7.31,7.33,7.3,7.32,39600.0,6.1105,6.1272,6.1021,6.1188,39600.0
2011-09-27 12:00:00,7.33,7.34,7.32,7.34,67200.0,6.1272,6.1356,6.1188,6.1356,67200.0
2011-09-27 12:10:00,7.34,7.34,7.33,7.34,58800.0,6.1356,6.1356,6.1272,6.1356,58800.0
2011-09-27 12:20:00,7.34,7.34,7.33,7.33,45200.0,6.1356,6.1356,6.1272,6.1272,45200.0
2011-09-27 12:30:00,7.33,7.33,7.32,7.33,44800.0,6.1272,6.1272,6.1188,6.1272,44800.0
2011-09-27 12:40:00,7.33,7.33,7.32,7.33,50000.0,6.1272,6.1272,6.1188,6.1272,50000.0
2011-09-27 12:50:00,7.33,7.34,7.32,7.33,114400.0,6.1272,6.1356,6.1188,6.1272,114400.0
2011-09-27 13:00:00,7.34,7.34,7.32,7.34,72400.0,6.1356,6.1356,6.1188,6.1356,72400.0
2011-09-27 13:10:00,7.34,7.34,7.33,7.33,116800.0,6.1356,6.1356,6.1272,6.1272,116800.0
2011-09-27 13:20:00,7.34,7.34,7.32,7.34,60800.0,6.1356,6.1356,6.1188,6.1356,60800.0
2011-09-27 13:30:00,7.34,7.34,7.32,7.34,82800.0,6.1356,6.1356,6.1188,6.1356,82800.0
2011-09-27 13:40:00,7.34,7.35,7.33,7.34,80000.0,6.1356,6.1439,6.1272,6.1356,80000.0
2011-09-27 13:50:00,7.34,7.36,7.34,7.35,72000.0,6.1356,6.1523,6.1356,6.1439,72000.0
2011-09-27 14:00:00,7.35,7.35,7.34,7.34,72000.0,6.1439,6.1439,6.1356,6.1356,72000.0
2011-09-27 14:10:00,7.34,7.35,7.34,7.34,114400.0,6.1356,6.1439,6.1356,6.1356,114400.0
2011-09-27 14:20:00,7.34,7.35,7.33,7.34,63600.0,6.1356,6.1439,6.1272,6.1356,63600.0
2011-09-27 14:30:00,7.34,7.35,7.34,7.34,90400.0,6.1356,6.1439,6.1356,6.1356,90400.0
2011-09-27 14:40:00,7.34,7.35,7.33,7.34,87600.0,6.1356,6.1439,6.1272,6.1356,87600.0
2011-09-27 14:50:00,7.34,7.35,7.34,7.34,109200.0,6.1356,6.1439,6.1356,6.1356,109200.0
2011-09-27 15:00:00,7.34,7.35,7.3,7.31,150400.0,6.1356,6.1439,6.1021,6.1105,150400.0
2011-09-27 15:10:00,7.32,7.32,7.29,7.31,120400.0,6.1188,6.1188,6.0938,6.1105,120400.0
2011-09-27 15:20:00,7.31,7.31,7.26,7.27,228800.0,6.1105,6.1105,6.0687,6.077,228800.0
2011-09-27 15:30:00,7.27,7.29,7.26,7.27,140400.0,6.077,6.0938,6.0687,6.077,140400.0
2011-09-27 15:40:00,7.27,7.27,7.23,7.23,195200.0,6.077,6.077,6.0436,6.0436,195200.0
2011-09-27 15:50:00,7.23,7.25,7.2,7.25,438800.0,6.0436,6.0603,6.0185,6.0603,438800.0
2011-09-28 09:30:00,7.27,7.28,7.2,7.22,124400.0,6.077,6.0854,6.0185,6.0352,124400.0
2011-09-28 09:40:00,7.22,7.23,7.2,7.21,183600.0,6.0352,6.0436,6.0185,6.0269,183600.0
2011-09-28 09:50:00,7.21,7.24,7.21,7.21,228400.0,6.0269,6.052,6.0269,6.0269,228400.0
2011-09-28 10:00:00,7.21,7.22,7.2,7.2,113200.0,6.0269,6.0352,6.0185,6.0185,113200.0
2011-09-28 10:10:00,7.2,7.21,7.13,7.14,119200.0,6.0185,6.0269,5.96,5.9684,119200.0
2011-09-28 10:20:00,7.14,7.16,7.13,7.16,117600.0,5.9684,5.9851,5.96,5.9851,117600.0
2011-09-28 10:30:00,7.16,7.17,7.13,7.14,173200.0,5.9851,5.9934,5.96,5.9684,173200.0
2011-09-28 10:40:00,7.14,7.18,7.14,7.17,62000.0,5.9684,6.0018,5.9684,5.9934,62000.0
2011-09-28 10:50:00,7.18,7.2,7.17,7.18,34000.0,6.0018,6.0185,5.9934,6.0018,34000.0
2011-09-28 11:00:00,7.18,7.19,7.16,7.16,152400.0,6.0018,6.0102,5.9851,5.9851,152400.0
2011-09-28 11:10:00,7.16,7.19,7.15,7.17,55200.0,5.9851,6.0102,5.9767,5.9934,55200.0
2011-09-28 11:20:00,7.17,7.18,7.16,7.18,54400.0,5.9934,6.0018,5.9851,6.0018,54400.0
2011-09-28 11:30:00,7.18,7.2,7.15,7.2,92400.0,6.0018,6.0185,5.9767,6.0185,92400.0
2011-09-28 11:40:00,7.2,7.21,7.18,7.21,46800.0,6.0185,6.0269,6.0018,6.0269,46800.0
2011-09-28 11:50:00,7.21,7.23,7.21,7.22,60000.0,6.0269,6.0436,6.0269,6.0352,60000.0
2011-09-28 12:00:00,7.22,7.22,7.18,7.19,55600.0,6.0352,6.0352,6.0018,6.0102,55600.0
2011-09-28 12:10:00,7.19,7.2,7.18,7.19,50400.0,6.0102,6.0185,6.0018,6.0102,50400.0
2011-09-28 12:20:00,7.19,7.24,7.19,7.23,49200.0,6.0102,6.052,6.0102,6.0436,49200.0
2011-09-28 12:30:00,7.23,7.23,7.21,7.22,45200.0,6.0436,6.0436,6.0269,6.0352,45200.0
2011-09-28 12:40:00,7.22,7.22,7.21,7.21,27600.0,6.0352,6.0352,6.0269,6.0269,27600.0
2011-09-28 12:50:00,7.21,7.24,7.21,7.23,45200.0,6.0269,6.052,6.0269,6.0436,45200.0
2011-09-28 13:00:00,7.23,7.23,7.2,7.2,47600.0,6.0436,6.0436,6.0185,6.0185,47600.0
2011-09-28 13:10:00,7.2,7.2,7.19,7.19,37600.0,6.0185,6.0185,6.0102,6.0102,37600.0
2011-09-28 13:20:00,7.19,7.19,7.18,7.18,53600.0,6.0102,6.0102,6.0018,6.0018,53600.0
2011-09-28 13:30:00,7.18,7.18,7.15,7.17,62000.0,6.0018,6.0018,5.9767,5.9934,62000.0
2011-09-28 13:40:00,7.18,7.18,7.16,7.16,58800.0,6.0018,6.0018,5.9851,5.9851,58800.0
2011-09-28 13:50:00,7.16,7.17,7.14,7.14,62400.0,5.9851,5.9934,5.9684,5.9684,62400.0
2011-09-28 14:00:00,7.14,7.14,7.12,7.14,110800.0,5.9684,5.9684,5.9517,5.9684,110800.0
2011-09-28 14:10:00,7.15,7.16,7.14,7.16,41600.0,5.9767,5.9851,5.9684,5.9851,41600.0
2011-09-28 14:20:00,7.15,7.17,7.15,7.16,129200.0,5.9767,5.9934,5.9767,5.9851,129200.0
2011-09-28 14:30:00,7.15,7.18,7.15,7.17,68800.0,5.9767,6.0018,5.9767,5.9934,68800.0
2011-09-28 14:40:00,7.18,7.18,7.16,7.16,56400.0,6.0018,6.0018,5.9851,5.9851,56400.0
2011-09-28 14:50:00,7.16,7.18,7.15,7.17,54400.0,5.9851,6.0018,5.9767,5.9934,54400.0
2011-09-28 15:00:00,7.17,7.2,7.16,7.19,106400.0,5.9934,6.0185,5.9851,6.0102,106400.0
2011-09-28 15:10:00,7.19,7.22,7.18,7.18,162000.0,6.0102,6.0352,6.0018,6.0018,162000.0
2011-09-28 15:20:00,7.18,7.2,7.16,7.16,230000.0,6.0018,6.0185,5.9851,5.9851,230000.0
2011-09-28 15:30:00,7.16,7.17,7.12,7.12,240400.0,5.9851,5.9934,5.9517,5.9517,240400.0
2011-09-28 15:40:00,7.12,7.14,7.08,7.1,318800.0,5.9517,5.9684,5.9182,5.9349,318800.0
2011-09-28 15:50:00,7.1,7.12,7.09,7.1,638400.0,5.9349,5.9517,5.9266,5.9349,638400.0
2011-09-29 09:30:00,7.23,7.26,7.2,7.25,122400.0,6.0436,6.0687,6.0185,6.0603,122400.0
2011-09-29 09:40:00,7.26,7.28,7.23,7.27,202800.0,6.0687,6.0854,6.0436,6.077,202800.0
2011-09-29 09:50:00,7.27,7.27,7.22,7.22,93600.0,6.077,6.077,6.0352,6.0352,93600.0
2011-09-29 10:00:00,7.23,7.24,7.21,7.22,76800.0,6.0436,6.052,6.0269,6.0352,76800.0
2011-09-29 10:10:00,7.22,7.25,7.22,7.24,67600.0,6.0352,6.0603,6.0352,6.052,67600.0
2011-09-29 10:20:00,7.23,7.25,7.21,7.22,75200.0,6.0436,6.0603,6.0269,6.0352,75200.0
2011-09-29 10:30:00,7.22,7.23,7.2,7.23,70000.0,6.0352,6.0436,6.0185,6.0436,70000.0
2011-09-29 10:40:00,7.23,7.24,7.19,7.22,84000.0,6.0436,6.052,6.0102,6.0352,84000.0
2011-09-29 10:50:00,7.22,7.23,7.2,7.22,57600.0,6.0352,6.0436,6.0185,6.0352,57600.0
2011-09-29 11:00:00,7.22,7.24,7.22,7.23,74400.0,6.0352,6.052,6.0352,6.0436,74400.0
2011-09-29 11:10:00,7.23,7.24,7.21,7.21,59200.0,6.0436,6.052,6.0269,6.0269,59200.0
2011-09-29 11:20:00,7.21,7.26,7.2,7.25,59600.0,6.0269,6.0687,6.0185,6.0603,59600.0
2011-09-29 11:30:00,7.25,7.26,7.24,7.24,78400.0,6.0603,6.0687,6.052,6.052,78400.0
2011-09-29 11:40:00,7.24,7.27,7.23,7.26,90400.0,6.052,6.077,6.0436,6.0687,90400.0
2011-09-29 11:50:00,7.26,7.27,7.24,7.25,103600.0,6.0687,6.077,6.052,6.0603,103600.0
2011-09-29 12:00:00,7.25,7.27,7.24,7.24,80800.0,6.0603,6.077,6.052,6.052,80800.0
2011-09-29 12:10:00,7.24,7.25,7.24,7.24,41600.0,6.052,6.0603,6.052,6.052,41600.0
2011-09-29 12:20:00,7.25,7.27,7.24,7.26,70400.0,6.0603,6.077,6.052,6.0687,70400.0
2011-09-29 12:30:00,7.26,7.26,7.23,7.23,101200.0,6.0687,6.0687,6.0436,6.0436,101200.0
2011-09-29 12:40:00,7.23,7.26,7.22,7.25,77600.0,6.0436,6.0687,6.0352,6.0603,77600.0
2011-09-29 12:50:00,7.25,7.27,7.24,7.24,74800.0,6.0603,6.077,6.052,6.052,74800.0
2011-09-29 13:00:00,7.24,7.26,7.24,7.25,113600.0,6.052,6.0687,6.052,6.0603,113600.0
2011-09-29 13:10:00,7.26,7.26,7.25,7.25,70000.0,6.0687,6.0687,6.0603,6.0603,70000.0
2011-09-29 13:20:00,7.25,7.25,7.2,7.2,83200.0,6.0603,6.0603,6.0185,6.0185,83200.0
2011-09-29 13:30:00,7.21,7.22,7.15,7.15,93600.0,6.0269,6.0352,5.9767,5.9767,93600.0
2011-09-29 13:40:00,7.15,7.17,7.13,7.15,136400.0,5.9767,5.9934,5.96,5.9767,136400.0
2011-09-29 13:50:00,7.15,7.18,7.14,7.16,71600.0,5.9767,6.0018,5.9684,5.9851,71600.0
2011-09-29 14:00:00,7.16,7.17,7.11,7.13,104000.0,5.9851,5.9934,5.9433,5.96,104000.0
2011-09-29 14:10:00,7.13,7.13,7.1,7.13,75600.0,5.96,5.96,5.9349,5.96,75600.0
2011-09-29 14:20:00,7.13,7.15,7.11,7.15,70000.0,5.96,5.9767,5.9433,5.9767,70000.0
2011-09-29 14:30:00,7.15,7.17,7.12,7.16,75600.0,5.9767,5.9934,5.9517,5.9851,75600.0
2011-09-29 14:40:00,7.16,7.17,7.12,7.12,82800.0,5.9851,5.9934,5.9517,5.9517,82800.0
2011-09-29 14:50:00,7.12,7.15,7.11,7.15,106800.0,5.9517,5.9767,5.9433,5.9767,106800.0
2011-09-29 15:00:00,7.16,7.16,7.09,7.12,156000.0,5.9851,5.9851,5.9266,5.9517,156000.0
2011-09-29 15:10:00,7.12,7.14,7.1,7.11,209600.0,5.9517,5.9684,5.9349,5.9433,209600.0
2011-09-29 15:20:00,7.11,7.15,7.1,7.13,233600.0,5.9433,5.9767,5.9349,5.96,233600.0
2011-09-29 15:30:00,7.14,7.19,7.13,7.19,284400.0,5.9684,6.0102,5.96,6.0102,284400.0
2011-09-29 15:40:00,7.19,7.21,7.16,7.18,225200.0,6.0102,6.0269,5.9851,6.0018,225200.0
2011-09-29 15:50:00,7.18,7.22,7.17,7.22,565600.0,6.0018,6.0352,5.9934,6.0352,565600.0
2011-09-30 09:30:00,7.12,7.18,7.08,7.14,131600.0,5.9517,6.0018,5.9182,5.9684,131600.0
2011-09-30 09:40:00,7.14,7.22,7.14,7.14,38400.0,5.9684,6.0352,5.9684,5.9684,38400.0
2011-09-30 09:50:00,7.14,7.18,7.1,7.12,102800.0,5.9684,6.0018,5.9349,5.9517,102800.0
2011-09-30 10:00:00,7.12,7.18,7.12,7.17,62000.0,5.9517,6.0018,5.9517,5.9934,62000.0
2011-09-30 10:10:00,7.16,7.19,7.14,7.18,76000.0,5.9851,6.0102,5.9684,6.0018,76000.0
2011-09-30 10:20:00,7.19,7.2,7.16,7.16,68000.0,6.0102,6.0185,5.9851,5.9851,68000.0
2011-09-30 10:30:00,7.16,7.17,7.12,7.13,77600.0,5.9851,5.9934,5.9517,5.96,77600.0
2011-09-30 10:40:00,7.12,7.13,7.11,7.12,125200.0,5.9517,5.96,5.9433,5.9517,125200.0
2011-09-30 10:50:00,7.11,7.13,7.09,7.1,102000.0,5.9433,5.96,5.9266,5.9349,102000.0
2011-09-30 11:00:00,7.1,7.14,7.1,7.13,66800.0,5.9349,5.9684,5.9349,5.96,66800.0
2011-09-30 11:10:00,7.14,7.18,7.14,7.15,60800.0,5.9684,6.0018,5.9684,5.9767,60800.0
2011-09-30 11:20:00,7.15,7.19,7.15,7.16,58800.0,5.9767,6.0102,5.9767,5.9851,58800.0
2011-09-30 11:30:00,7.16,7.19,7.16,7.18,27600.0,5.9851,6.0102,5.9851,6.0018,27600.0
2011-09-30 11:40:00,7.18,7.2,7.18,7.18,32000.0,6.0018,6.0185,6.0018,6.0018,32000.0
2011-09-30 11:50:00,7.18,7.19,7.16,7.18,28000.0,6.0018,6.0102,5.9851,6.0018,28000.0
2011-09-30 12:00:00,7.18,7.19,7.17,7.17,55600.0,6.0018,6.0102,5.9934,5.9934,55600.0
2011-09-30 12:10:00,7.17,7.17,7.15,7.15,17600.0,5.9934,5.9934,5.9767,5.9767,17600.0
2011-09-30 12:20:00,7.16,7.16,7.14,7.16,62000.0,5.9851,5.9851,5.9684,5.9851,62000.0
2011-09-30 12:30:00,7.16,7.16,7.13,7.14,27600.0,5.9851,5.9851,5.96,5.9684,27600.0
2011-09-30 12:40:00,7.15,7.15,7.14,7.14,19600.0,5.9767,5.9767,5.9684,5.9684,19600.0
2011-09-30 12:50:00,7.14,7.15,7.13,7.13,17200.0,5.9684,5.9767,5.96,5.96,17200.0
2011-09-30 13:00:00,7.13,7.14,7.11,7.14,25600.0,5.96,5.9684,5.9433,5.9684,25600.0
2011-09-30 13:10:00,7.14,7.15,7.14,7.15,26400.0,5.9684,5.9767,5.9684,5.9767,26400.0
2011-09-30 13:20:00,7.15,7.16,7.14,7.14,21200.0,5.9767,5.9851,5.9684,5.9684,21200.0
2011-09-30 13:30:00,7.14,7.16,7.14,7.15,28400.0,5.9684,5.9851,5.9684,5.9767,28400.0
2011-09-30 13:40:00,7.15,7.15,7.14,7.15,32400.0,5.9767,5.9767,5.9684,5.9767,32400.0
2011-09-30 13:50:00,7.15,7.15,7.13,7.13,35600.0,5.9767,5.9767,5.96,5.96,35600.0
2011-09-30 14:00:00,7.13,7.13,7.09,7.1,44800.0,5.96,5.96,5.9266,5.9349,44800.0
2011-09-30 14:10:00,7.09,7.11,7.09,7.1,39200.0,5.9266,5.9433,5.9266,5.9349,39200.0
2011-09-30 14:20:00,7.1,7.1,7.06,7.07,84400.0,5.9349,5.9349,5.9015,5.9099,84400.0
2011-09-30 14:30:00,7.07,7.1,7.07,7.1,57200.0,5.9099,5.9349,5.9099,5.9349,57200.0
2011-09-30 14:40:00,7.1,7.12,7.08,7.09,47200.0,5.9349,5.9517,5.9182,5.9266,47200.0
2011-09-30 14:50:00,7.09,7.13,7.06,7.11,88400.0,5.9266,5.96,5.9015,5.9433,88400.0
2011-09-30 15:00:00,7.11,7.14,7.09,7.13,58400.0,5.9433,5.9684,5.9266,5.96,58400.0
2011-09-30 15:10:00,7.13,7.13,7.09,7.11,71600.0,5.96,5.96,5.9266,5.9433,71600.0
2011-09-30 15:20:00,7.11,7.12,7.09,7.09,292400.0,5.9433,5.9517,5.9266,5.9266,292400.0
2011-09-30 15:30:00,7.09,7.1,7.06,7.07,111200.0,5.9266,5.9349,5.9015,5.9099,111200.0
2011-09-30 15:40:00,7.07,7.11,7.05,7.06,196800.0,5.9099,5.9433,5.8931,5.9015,196800.0
2011-09-30 15:50:00,7.06,7.07,7.02,7.03,971600.0,5.9015,5.9099,5.8681,5.8764,971600.0
2011-10-03 09:30:00,6.96,7.03,6.96,7.03,171600.0,5.8179,5.8764,5.8179,5.8764,171600.0
2011-10-03 09:40:00,7.03,7.08,7.02,7.03,134800.0,5.8764,5.9182,5.8681,5.8764,134800.0
2011-10-03 09:50:00,7.03,7.03,6.99,6.99,78000.0,5.8764,5.8764,5.843,5.843,78000.0
2011-10-03 10:00:00,6.99,7.11,6.99,7.1,279200.0,5.843,5.9433,5.843,5.9349,279200.0
2011-10-03 10:10:00,7.1,7.13,7.06,7.06,113600.0,5.9349,5.96,5.9015,5.9015,113600.0
2011-10-03 10:20:00,7.07,7.08,7.04,7.05,110800.0,5.9099,5.9182,5.8848,5.8931,110800.0
2011-10-03 10:30:00,7.05,7.06,6.99,7.0,109600.0,5.8931,5.9015,5.843,5.8513,109600.0
2011-10-03 10:40:00,7.0,7.02,6.97,7.0,165600.0,5.8513,5.8681,5.8263,5.8513,165600.0
2011-10-03 10:50:00,7.0,7.04,6.99,7.02,174800.0,5.8513,5.8848,5.843,5.8681,174800.0
2011-10-03 11:00:00,7.02,7.04,6.99,7.04,143200.0,5.8681,5.8848,5.843,5.8848,143200.0
2011-10-03 11:10:00,7.04,7.06,7.03,7.06,87200.0,5.8848,5.9015,5.8764,5.9015,87200.0
2011-10-03 11:20:00,7.06,7.07,7.02,7.04,76400.0,5.9015,5.9099,5.8681,5.8848,76400.0
2011-10-03 11:30:00,7.04,7.06,7.03,7.04,70400.0,5.8848,5.9015,5.8764,5.8848,70400.0
2011-10-03 11:40:00,7.04,7.04,7.0,7.01,62400.0,5.8848,5.8848,5.8513,5.8597,62400.0
2011-10-03 11:50:00,7.01,7.04,7.01,7.03,69600.0,5.8597,5.8848,5.8597,5.8764,69600.0
2011-10-03 12:00:00,7.03,7.04,7.0,7.0,63200.0,5.8764,5.8848,5.8513,5.8513,63200.0
2011-10-03 12:10:00,7.0,7.0,6.96,6.96,61600.0,5.8513,5.8513,5.8179,5.8179,61600.0
2011-10-03 12:20:00,6.96,6.98,6.95,6.97,50400.0,5.8179,5.8346,5.8095,5.8263,50400.0
2011-10-03 12:30:00,6.97,6.97,6.93,6.95,134400.0,5.8263,5.8263,5.7928,5.8095,134400.0
2011-10-03 12:40:00,6.95,6.96,6.95,6.95,54800.0,5.8095,5.8179,5.8095,5.8095,54800.0
2011-10-03 12:50:00,6.95,6.95,6.91,6.91,111600.0,5.8095,5.8095,5.7761,5.7761,111600.0
2011-10-03 13:00:00,6.91,6.91,6.88,6.88,80000.0,5.7761,5.7761,5.751,5.751,80000.0
2011-10-03 13:10:00,6.88,6.89,6.83,6.84,197600.0,5.751,5.7594,5.7092,5.7176,197600.0
2011-10-03 13:20:00,6.84,6.85,6.79,6.82,315200.0,5.7176,5.726,5.6758,5.7009,315200.0
2011-10-03 13:30:00,6.82,6.82,6.76,6.77,186000.0,5.7009,5.7009,5.6507,5.6591,186000.0
2011-10-03 13:40:00,6.77,6.81,6.77,6.79,173600.0,5.6591,5.6925,5.6591,5.6758,173600.0
2011-10-03 13:50:00,6.79,6.81,6.75,6.77,315600.0,5.6758,5.6925,5.6424,5.6591,315600.0
2011-10-03 14:00:00,6.77,6.81,6.77,6.81,178000.0,5.6591,5.6925,5.6591,5.6925,178000.0
2011-10-03 14:10:00,6.81,6.81,6.77,6.77,150400.0,5.6925,5.6925,5.6591,5.6591,150400.0
2011-10-03 14:20:00,6.77,6.79,6.74,6.75,194000.0,5.6591,5.6758,5.634,5.6424,194000.0
2011-10-03 14:30:00,6.75,6.77,6.73,6.73,255200.0,5.6424,5.6591,5.6257,5.6257,255200.0
2011-10-03 14:40:00,6.73,6.74,6.7,6.71,301200.0,5.6257,5.634,5.6006,5.6089,301200.0
2011-10-03 14:50:00,6.71,6.74,6.7,6.73,254800.0,5.6089,5.634,5.6006,5.6257,254800.0
2011-10-03 15:00:00,6.73,6.79,6.72,6.75,225600.0,5.6257,5.6758,5.6173,5.6424,225600.0
2011-10-03 15:10:00,6.75,6.77,6.75,6.77,203600.0,5.6424,5.6591,5.6424,5.6591,203600.0
2011-10-03 15:20:00,6.77,6.77,6.74,6.76,219200.0,5.6591,5.6591,5.634,5.6507,219200.0
2011-10-03 15:30:00,6.76,6.77,6.74,6.76,417600.0,5.6507,5.6591,5.634,5.6507,417600.0
2011-10-03 15:40:00,6.76,6.81,6.74,6.8,396400.0,5.6507,5.6925,5.634,5.6842,396400.0
2011-10-03 15:50:00,6.8,6.8,6.72,6.72,577600.0,5.6842,5.6842,5.6173,5.6173,577600.0
2011-10-04 09:30:00,6.65,6.66,6.6,6.61,238400.0,5.5588,5.5671,5.517,5.5253,238400.0
2011-10-04 09:40:00,6.61,6.68,6.6,6.65,252800.0,5.5253,5.5839,5.517,5.5588,252800.0
2011-10-04 09:50:00,6.65,6.68,6.61,6.67,238400.0,5.5588,5.5839,5.5253,5.5755,238400.0
2011-10-04 10:00:00,6.68,6.72,6.63,6.7,448400.0,5.5839,5.6173,5.5421,5.6006,448400.0
2011-10-04 10:10:00,6.7,6.76,6.69,6.73,256400.0,5.6006,5.6507,5.5922,5.6257,256400.0
2011-10-04 10:20:00,6.73,6.73,6.64,6.66,170000.0,5.6257,5.6257,5.5504,5.5671,170000.0
2011-10-04 10:30:00,6.67,6.7,6.64,6.7,156000.0,5.5755,5.6006,5.5504,5.6006,156000.0
2011-10-04 10:40:00,6.7,6.76,6.7,6.75,183200.0,5.6006,5.6507,5.6006,5.6424,183200.0
2011-10-04 10:50:00,6.75,6.75,6.7,6.71,116000.0,5.6424,5.6424,5.6006,5.6089,116000.0
2011-10-04 11:00:00,6.72,6.74,6.68,6.74,242400.0,5.6173,5.634,5.5839,5.634,242400.0
2011-10-04 11:10:00,6.73,6.76,6.7,6.71,75600.0,5.6257,5.6507,5.6006,5.6089,75600.0
2011-10-04 11:20:00,6.7,6.74,6.7,6.74,130000.0,5.6006,5.634,5.6006,5.634,130000.0
2011-10-04 11:30:00,6.74,6.75,6.7,6.71,152000.0,5.634,5.6424,5.6006,5.6089,152000.0
2011-10-04 11:40:00,6.71,6.75,6.71,6.74,82000.0,5.6089,5.6424,5.6089,5.634,82000.0
2011-10-04 11:50:00,6.75,6.77,6.74,6.77,135600.0,5.6424,5.6591,5.634,5.6591,135600.0
2011-10-04 12:00:00,6.77,6.83,6.77,6.81,166800.0,5.6591,5.7092,5.6591,5.6925,166800.0
2011-10-04 12:10:00,6.81,6.82,6.78,6.78,102800.0,5.6925,5.7009,5.6674,5.6674,102800.0
2011-10-04 12:20:00,6.79,6.81,6.75,6.75,60400.0,5.6758,5.6925,5.6424,5.6424,60400.0
2011-10-04 12:30:00,6.76,6.8,6.76,6.79,54400.0,5.6507,5.6842,5.6507,5.6758,54400.0
2011-10-04 12:40:00,6.79,6.81,6.78,6.78,34800.0,5.6758,5.6925,5.6674,5.6674,34800.0
2011-10-04 12:50:00,6.78,6.81,6.77,6.78,79600.0,5.6674,5.6925,5.6591,5.6674,79600.0
2011-10-04 13:00:00,6.78,6.8,6.76,6.79,127200.0,5.6674,5.6842,5.6507,5.6758,127200.0
2011-10-04 13:10:00,6.79,6.79,6.74,6.77,82800.0,5.6758,5.6758,5.634,5.6591,82800.0
2011-10-04 13:20:00,6.77,6.78,6.76,6.77,58000.0,5.6591,5.6674,5.6507,5.6591,58000.0
2011-10-04 13:30:00,6.77,6.8,6.76,6.76,64800.0,5.6591,5.6842,5.6507,5.6507,64800.0
2011-10-04 13:40:00,6.76,6.77,6.74,6.77,74800.0,5.6507,5.6591,5.634,5.6591,74800.0
2011-10-04 13:50:00,6.76,6.77,6.73,6.73,52000.0,5.6507,5.6591,5.6257,5.6257,52000.0
2011-10-04 14:00:00,6.73,6.77,6.72,6.72,91600.0,5.6257,5.6591,5.6173,5.6173,91600.0
2011-10-04 14:10:00,6.72,6.73,6.7,6.71,86000.0,5.6173,5.6257,5.6006,5.6089,86000.0
2011-10-04 14:20:00,6.71,6.75,6.69,6.74,99200.0,5.6089,5.6424,5.5922,5.634,99200.0
2011-10-04 14:30:00,6.74,6.78,6.74,6.75,109200.0,5.634,5.6674,5.634,5.6424,109200.0
2011-10-04 14:40:00,6.75,6.75,6.71,6.74,148000.0,5.6424,5.6424,5.6089,5.634,148000.0
2011-10-04 14:50:00,6.74,6.74,6.68,6.68,336400.0,5.634,5.634,5.5839,5.5839,336400.0
2011-10-04 15:00:00,6.69,6.71,6.67,6.67,202000.0,5.5922,5.6089,5.5755,5.5755,202000.0
2011-10-04 15:10:00,6.67,6.69,6.65,6.68,253600.0,5.5755,5.5922,5.5588,5.5839,253600.0
2011-10-04 15:20:00,6.68,6.73,6.67,6.7,674000.0,5.5839,5.6257,5.5755,5.6006,674000.0
2011-10-04 15:30:00,6.7,6.75,6.69,6.74,722000.0,5.6006,5.6424,5.5922,5.634,722000.0
2011-10-04 15:40:00,6.73,6.84,6.72,6.83,563200.0,5.6257,5.7176,5.6173,5.7092,563200.0
2011-10-04 15:50:00,6.82,6.87,6.81,6.87,585200.0,5.7009,5.7427,5.6925,5.7427,585200.0
2011-10-05 09:30:00,6.89,6.9,6.84,6.87,181200.0,5.7594,5.7678,5.7176,5.7427,181200.0
2011-10-05 09:40:00,6.87,6.9,6.85,6.88,318000.0,5.7427,5.7678,5.726,5.751,318000.0
2011-10-05 09:50:00,6.88,6.9,6.83,6.87,254400.0,5.751,5.7678,5.7092,5.7427,254400.0
2011-10-05 10:00:00,6.86,6.9,6.86,6.87,671600.0,5.7343,5.7678,5.7343,5.7427,671600.0
2011-10-05 10:10:00,6.87,6.9,6.87,6.88,582800.0,5.7427,5.7678,5.7427,5.751,582800.0
2011-10-05 10:20:00,6.88,6.91,6.87,6.87,778800.0,5.751,5.7761,5.7427,5.7427,778800.0
2011-10-05 10:30:00,6.87,6.89,6.85,6.87,436400.0,5.7427,5.7594,5.726,5.7427,436400.0
2011-10-05 10:40:00,6.88,6.89,6.86,6.89,173600.0,5.751,5.7594,5.7343,5.7594,173600.0
2011-10-05 10:50:00,6.89,6.91,6.88,6.9,128400.0,5.7594,5.7761,5.751,5.7678,128400.0
2011-10-05 11:00:00,6.9,6.91,6.88,6.89,147200.0,5.7678,5.7761,5.751,5.7594,147200.0
2011-10-05 11:10:00,6.89,6.89,6.86,6.88,52000.0,5.7594,5.7594,5.7343,5.751,52000.0
2011-10-05 11:20:00,6.88,6.92,6.88,6.91,50000.0,5.751,5.7845,5.751,5.7761,50000.0
2011-10-05 11:30:00,6.9,6.95,6.9,6.93,49600.0,5.7678,5.8095,5.7678,5.7928,49600.0
2011-10-05 11:40:00,6.93,6.94,6.91,6.94,65200.0,5.7928,5.8012,5.7761,5.8012,65200.0
2011-10-05 11:50:00,6.95,6.97,6.94,6.96,76400.0,5.8095,5.8263,5.8012,5.8179,76400.0
2011-10-05 12:00:00,6.96,6.97,6.95,6.95,55600.0,5.8179,5.8263,5.8095,5.8095,55600.0
2011-10-05 12:10:00,6.95,6.95,6.9,6.9,194400.0,5.8095,5.8095,5.7678,5.7678,194400.0
2011-10-05 12:20:00,6.91,6.92,6.9,6.91,70000.0,5.7761,5.7845,5.7678,5.7761,70000.0
2011-10-05 12:30:00,6.9,6.93,6.89,6.91,108800.0,5.7678,5.7928,5.7594,5.7761,108800.0
2011-10-05 12:40:00,6.91,6.93,6.9,6.92,76400.0,5.7761,5.7928,5.7678,5.7845,76400.0
2011-10-05 12:50:00,6.92,6.94,6.92,6.93,64800.0,5.7845,5.8012,5.7845,5.7928,64800.0
2011-10-05 13:00:00,6.93,6.97,6.93,6.96,59600.0,5.7928,5.8263,5.7928,5.8179,59600.0
2011-10-05 13:10:00,6.96,6.97,6.93,6.96,98000.0,5.8179,5.8263,5.7928,5.8179,98000.0
2011-10-05 13:20:00,6.96,6.98,6.95,6.98,97200.0,5.8179,5.8346,5.8095,5.8346,97200.0
2011-10-05 13:30:00,6.98,6.99,6.95,6.96,56000.0,5.8346,5.843,5.8095,5.8179,56000.0
2011-10-05 13:40:00,6.96,6.99,6.96,6.98,52000.0,5.8179,5.843,5.8179,5.8346,52000.0
2011-10-05 13:50:00,6.98,7.0,6.98,6.99,79600.0,5.8346,5.8513,5.8346,5.843,79600.0
2011-10-05 14:00:00,6.99,7.0,6.97,6.97,75200.0,5.843,5.8513,5.8263,5.8263,75200.0
2011-10-05 14:10:00,6.97,7.0,6.97,7.0,94000.0,5.8263,5.8513,5.8263,5.8513,94000.0
2011-10-05 14:20:00,7.0,7.01,6.99,6.99,92000.0,5.8513,5.8597,5.843,5.843,92000.0
2011-10-05 14:30:00,6.99,7.0,6.95,6.96,90400.0,5.843,5.8513,5.8095,5.8179,90400.0
2011-10-05 14:40:00,6.96,7.01,6.96,7.01,114000.0,5.8179,5.8597,5.8179,5.8597,114000.0
2011-10-05 14:50:00,7.01,7.02,7.0,7.0,124800.0,5.8597,5.8681,5.8513,5.8513,124800.0
2011-10-05 15:00:00,7.0,7.0,6.95,6.96,191200.0,5.8513,5.8513,5.8095,5.8179,191200.0
2011-10-05 15:10:00,6.96,7.0,6.96,6.99,94000.0,5.8179,5.8513,5.8179,5.843,94000.0
2011-10-05 15:20:00,6.99,6.99,6.95,6.97,156800.0,5.843,5.843,5.8095,5.8263,156800.0
2011-10-05 15:30:00,6.98,7.04,6.98,7.04,141600.0,5.8346,5.8848,5.8346,5.8848,141600.0
2011-10-05 15:40:00,7.04,7.04,7.01,7.02,380800.0,5.8848,5.8848,5.8597,5.8681,380800.0
2011-10-05 15:50:00,7.02,7.04,7.01,7.03,610800.0,5.8681,5.8848,5.8597,5.8764,610800.0
2011-10-06 09:30:00,7.04,7.04,6.95,7.01,142800.0,5.8848,5.8848,5.8095,5.8597,142800.0
2011-10-06 09:40:00,6.99,7.02,6.95,6.98,258800.0,5.843,5.8681,5.8095,5.8346,258800.0
2011-10-06 09:50:00,6.98,7.0,6.94,6.99,118000.0,5.8346,5.8513,5.8012,5.843,118000.0
2011-10-06 10:00:00,6.99,7.03,6.97,7.03,106000.0,5.843,5.8764,5.8263,5.8764,106000.0
2011-10-06 10:10:00,7.03,7.06,7.03,7.04,59200.0,5.8764,5.9015,5.8764,5.8848,59200.0
2011-10-06 10:20:00,7.04,7.08,7.04,7.07,109600.0,5.8848,5.9182,5.8848,5.9099,109600.0
2011-10-06 10:30:00,7.07,7.1,7.06,7.06,130800.0,5.9099,5.9349,5.9015,5.9015,130800.0
2011-10-06 10:40:00,7.06,7.08,7.06,7.06,116000.0,5.9015,5.9182,5.9015,5.9015,116000.0
2011-10-06 10:50:00,7.06,7.09,7.05,7.05,68800.0,5.9015,5.9266,5.8931,5.8931,68800.0
2011-10-06 11:00:00,7.05,7.08,7.04,7.07,76000.0,5.8931,5.9182,5.8848,5.9099,76000.0
2011-10-06 11:10:00,7.07,7.08,7.05,7.06,80400.0,5.9099,5.9182,5.8931,5.9015,80400.0
2011-10-06 11:20:00,7.06,7.06,7.04,7.06,98800.0,5.9015,5.9015,5.8848,5.9015,98800.0
2011-10-06 11:30:00,7.07,7.09,7.06,7.09,95600.0,5.9099,5.9266,5.9015,5.9266,95600.0
2011-10-06 11:40:00,7.09,7.11,7.08,7.08,76000.0,5.9266,5.9433,5.9182,5.9182,76000.0
2011-10-06 11:50:00,7.08,7.1,7.08,7.1,45200.0,5.9182,5.9349,5.9182,5.9349,45200.0
2011-10-06 12:00:00,7.1,7.11,7.07,7.08,127200.0,5.9349,5.9433,5.9099,5.9182,127200.0
2011-10-06 12:10:00,7.08,7.09,7.07,7.08,126400.0,5.9182,5.9266,5.9099,5.9182,126400.0
2011-10-06 12:20:00,7.07,7.09,7.07,7.08,47200.0,5.9099,5.9266,5.9099,5.9182,47200.0
2011-10-06 12:30:00,7.08,7.09,7.07,7.09,55600.0,5.9182,5.9266,5.9099,5.9266,55600.0
2011-10-06 12:40:00,7.09,7.09,7.06,7.08,36400.0,5.9266,5.9266,5.9015,5.9182,36400.0
2011-10-06 12:50:00,7.08,7.08,7.06,7.07,39600.0,5.9182,5.9182,5.9015,5.9099,39600.0
2011-10-06 13:00:00,7.06,7.07,7.05,7.07,55600.0,5.9015,5.9099,5.8931,5.9099,55600.0
2011-10-06 13:10:00,7.07,7.09,7.06,7.07,34000.0,5.9099,5.9266,5.9015,5.9099,34000.0
2011-10-06 13:20:00,7.07,7.09,7.06,7.06,57200.0,5.9099,5.9266,5.9015,5.9015,57200.0
2011-10-06 13:30:00,7.06,7.08,7.06,7.06,50000.0,5.9015,5.9182,5.9015,5.9015,50000.0
2011-10-06 13:40:00,7.06,7.08,7.05,7.07,62400.0,5.9015,5.9182,5.8931,5.9099,62400.0
2011-10-06 13:50:00,7.07,7.09,7.07,7.08,32400.0,5.9099,5.9266,5.9099,5.9182,32400.0
2011-10-06 14:00:00,7.08,7.09,7.06,7.09,62800.0,5.9182,5.9266,5.9015,5.9266,62800.0
2011-10-06 14:10:00,7.09,7.09,7.08,7.09,75200.0,5.9266,5.9266,5.9182,5.9266,75200.0
2011-10-06 14:20:00,7.09,7.09,7.08,7.09,70000.0,5.9266,5.9266,5.9182,5.9266,70000.0
2011-10-06 14:30:00,7.09,7.09,7.08,7.08,79600.0,5.9266,5.9266,5.9182,5.9182,79600.0
2011-10-06 14:40:00,7.08,7.09,7.06,7.07,99200.0,5.9182,5.9266,5.9015,5.9099,99200.0
2011-10-06 14:50:00,7.07,7.09,7.06,7.09,80400.0,5.9099,5.9266,5.9015,5.9266,80400.0
2011-10-06 15:00:00,7.09,7.09,7.08,7.09,123600.0,5.9266,5.9266,5.9182,5.9266,123600.0
2011-10-06 15:10:00,7.1,7.1,7.06,7.07,101200.0,5.9349,5.9349,5.9015,5.9099,101200.0
2011-10-06 15:20:00,7.07,7.09,7.07,7.07,114800.0,5.9099,5.9266,5.9099,5.9099,114800.0
2011-10-06 15:30:00,7.07,7.1,7.06,7.09,181200.0,5.9099,5.9349,5.9015,5.9266,181200.0
2011-10-06 15:40:00,7.09,7.11,7.09,7.1,248000.0,5.9266,5.9433,5.9266,5.9349,248000.0
2011-10-06 15:50:00,7.1,7.13,7.1,7.13,284000.0,5.9349,5.96,5.9349,5.96,284000.0
2011-10-07 09:30:00,7.16,7.19,7.1,7.1,75600.0,5.9851,6.0102,5.9349,5.9349,75600.0
2011-10-07 09:40:00,7.1,7.13,7.09,7.13,74800.0,5.9349,5.96,5.9266,5.96,74800.0
2011-10-07 09:50:00,7.12,7.14,7.09,7.12,65200.0,5.9517,5.9684,5.9266,5.9517,65200.0
2011-10-07 10:00:00,7.12,7.14,7.09,7.12,65600.0,5.9517,5.9684,5.9266,5.9517,65600.0
2011-10-07 10:10:00,7.12,7.16,7.12,7.14,88000.0,5.9517,5.9851,5.9517,5.9684,88000.0
2011-10-07 10:20:00,7.14,7.15,7.12,7.13,34800.0,5.9684,5.9767,5.9517,5.96,34800.0
2011-10-07 10:30:00,7.14,7.15,7.12,7.13,42400.0,5.9684,5.9767,5.9517,5.96,42400.0
2011-10-07 10:40:00,7.13,7.14,7.1,7.11,42400.0,5.96,5.9684,5.9349,5.9433,42400.0
2011-10-07 10:50:00,7.1,7.13,7.09,7.09,36000.0,5.9349,5.96,5.9266,5.9266,36000.0
2011-10-07 11:00:00,7.09,7.09,7.07,7.08,48400.0,5.9266,5.9266,5.9099,5.9182,48400.0
2011-10-07 11:10:00,7.08,7.09,7.05,7.06,107200.0,5.9182,5.9266,5.8931,5.9015,107200.0
2011-10-07 11:20:00,7.06,7.09,7.04,7.09,51600.0,5.9015,5.9266,5.8848,5.9266,51600.0
2011-10-07 11:30:00,7.09,7.09,7.06,7.06,24800.0,5.9266,5.9266,5.9015,5.9015,24800.0
2011-10-07 11:40:00,7.07,7.1,7.07,7.08,28000.0,5.9099,5.9349,5.9099,5.9182,28000.0
2011-10-07 11:50:00,7.08,7.1,7.08,7.1,26400.0,5.9182,5.9349,5.9182,5.9349,26400.0
2011-10-07 12:00:00,7.1,7.1,7.04,7.09,112000.0,5.9349,5.9349,5.8848,5.9266,112000.0
2011-10-07 12:10:00,7.08,7.09,7.02,7.03,66800.0,5.9182,5.9266,5.8681,5.8764,66800.0
2011-10-07 12:20:00,7.03,7.04,7.0,7.03,51600.0,5.8764,5.8848,5.8513,5.8764,51600.0
2011-10-07 12:30:00,7.03,7.04,7.01,7.03,19200.0,5.8764,5.8848,5.8597,5.8764,19200.0
2011-10-07 12:40:00,7.03,7.03,6.99,7.02,36000.0,5.8764,5.8764,5.843,5.8681,36000.0
2011-10-07 12:50:00,7.02,7.02,6.99,7.0,29600.0,5.8681,5.8681,5.843,5.8513,29600.0
2011-10-07 13:00:00,7.0,7.01,6.99,6.99,19600.0,5.8513,5.8597,5.843,5.843,19600.0
2011-10-07 13:10:00,6.99,7.02,6.99,7.02,22000.0,5.843,5.8681,5.843,5.8681,22000.0
2011-10-07 13:20:00,7.02,7.04,7.01,7.02,21600.0,5.8681,5.8848,5.8597,5.8681,21600.0
2011-10-07 13:30:00,7.02,7.02,7.01,7.02,21600.0,5.8681,5.8681,5.8597,5.8681,21600.0
2011-10-07 13:40:00,7.02,7.04,7.01,7.03,24000.0,5.8681,5.8848,5.8597,5.8764,24000.0
2011-10-07 13:50:00,7.04,7.06,7.03,7.05,24000.0,5.8848,5.9015,5.8764,5.8931,24000.0
2011-10-07 14:00:00,7.06,7.07,7.05,7.06,27200.0,5.9015,5.9099,5.8931,5.9015,27200.0
2011-10-07 14:10:00,7.06,7.07,7.04,7.06,37600.0,5.9015,5.9099,5.8848,5.9015,37600.0
2011-10-07 14:20:00,7.06,7.1,7.06,7.06,54800.0,5.9015,5.9349,5.9015,5.9015,54800.0
2011-10-07 14:30:00,7.07,7.1,7.06,7.08,40400.0,5.9099,5.9349,5.9015,5.9182,40400.0
2011-10-07 14:40:00,7.08,7.08,7.05,7.06,57200.0,5.9182,5.9182,5.8931,5.9015,57200.0
2011-10-07 14:50:00,7.06,7.09,7.05,7.07,62800.0,5.9015,5.9266,5.8931,5.9099,62800.0
2011-10-07 15:00:00,7.06,7.09,7.06,7.09,68800.0,5.9015,5.9266,5.9015,5.9266,68800.0
2011-10-07 15:10:00,7.09,7.13,7.08,7.11,68400.0,5.9266,5.96,5.9182,5.9433,68400.0
2011-10-07 15:20:00,7.11,7.16,7.11,7.15,58800.0,5.9433,5.9851,5.9433,5.9767,58800.0
2011-10-07 15:30:00,7.15,7.16,7.12,7.12,45600.0,5.9767,5.9851,5.9517,5.9517,45600.0
2011-10-07 15:40:00,7.12,7.12,7.1,7.1,112000.0,5.9517,5.9517,5.9349,5.9349,112000.0
2011-10-07 15:50:00,7.1,7.1,7.04,7.05,272400.0,5.9349,5.9349,5.8848,5.8931,272400.0
2011-10-10 09:30:00,7.17,7.17,7.09,7.14,70000.0,5.9934,5.9934,5.9266,5.9684,70000.0
2011-10-10 09:40:00,7.14,7.16,7.1,7.11,66000.0,5.9684,5.9851,5.9349,5.9433,66000.0
2011-10-10 09:50:00,7.12,7.15,7.12,7.13,109600.0,5.9517,5.9767,5.9517,5.96,109600.0
2011-10-10 10:00:00,7.13,7.15,7.12,7.13,51600.0,5.96,5.9767,5.9517,5.96,51600.0
2011-10-10 10:10:00,7.13,7.16,7.13,7.16,70000.0,5.96,5.9851,5.96,5.9851,70000.0
2011-10-10 10:20:00,7.16,7.17,7.15,7.15,42400.0,5.9851,5.9934,5.9767,5.9767,42400.0
2011-10-10 10:30:00,7.15,7.17,7.15,7.16,31600.0,5.9767,5.9934,5.9767,5.9851,31600.0
2011-10-10 10:40:00,7.16,7.19,7.16,7.17,36800.0,5.9851,6.0102,5.9851,5.9934,36800.0
2011-10-10 10:50:00,7.17,7.18,7.17,7.18,94400.0,5.9934,6.0018,5.9934,6.0018,94400.0
2011-10-10 11:00:00,7.18,7.18,7.14,7.15,98400.0,6.0018,6.0018,5.9684,5.9767,98400.0
2011-10-10 11:10:00,7.15,7.16,7.14,7.16,48800.0,5.9767,5.9851,5.9684,5.9851,48800.0
2011-10-10 11:20:00,7.16,7.18,7.15,7.18,137200.0,5.9851,6.0018,5.9767,6.0018,137200.0
2011-10-10 11:30:00,7.18,7.19,7.18,7.19,26400.0,6.0018,6.0102,6.0018,6.0102,26400.0
2011-10-10 11:40:00,7.2,7.2,7.18,7.18,26800.0,6.0185,6.0185,6.0018,6.0018,26800.0
2011-10-10 11:50:00,7.18,7.19,7.18,7.18,52000.0,6.0018,6.0102,6.0018,6.0018,52000.0
2011-10-10 12:00:00,7.18,7.18,7.17,7.18,139200.0,6.0018,6.0018,5.9934,6.0018,139200.0
2011-10-10 12:10:00,7.18,7.19,7.17,7.17,60000.0,6.0018,6.0102,5.9934,5.9934,60000.0
2011-10-10 12:20:00,7.17,7.18,7.17,7.18,38000.0,5.9934,6.0018,5.9934,6.0018,38000.0
2011-10-10 12:30:00,7.18,7.18,7.17,7.17,79200.0,6.0018,6.0018,5.9934,5.9934,79200.0
2011-10-10 12:40:00,7.17,7.18,7.17,7.18,57600.0,5.9934,6.0018,5.9934,6.0018,57600.0
2011-10-10 12:50:00,7.18,7.18,7.16,7.17,53600.0,6.0018,6.0018,5.9851,5.9934,53600.0
2011-10-10 13:00:00,7.17,7.17,7.16,7.17,67200.0,5.9934,5.9934,5.9851,5.9934,67200.0
2011-10-10 13:10:00,7.17,7.17,7.17,7.17,60800.0,5.9934,5.9934,5.9934,5.9934,60800.0
2011-10-10 13:20:00,7.17,7.18,7.17,7.18,60000.0,5.9934,6.0018,5.9934,6.0018,60000.0
2011-10-10 13:30:00,7.18,7.18,7.17,7.18,56400.0,6.0018,6.0018,5.9934,6.0018,56400.0
2011-10-10 13:40:00,7.18,7.19,7.18,7.19,39600.0,6.0018,6.0102,6.0018,6.0102,39600.0
2011-10-10 13:50:00,7.19,7.19,7.18,7.18,56400.0,6.0102,6.0102,6.0018,6.0018,56400.0
2011-10-10 14:00:00,7.18,7.18,7.17,7.18,64000.0,6.0018,6.0018,5.9934,6.0018,64000.0
2011-10-10 14:10:00,7.17,7.19,7.17,7.18,52800.0,5.9934,6.0102,5.9934,6.0018,52800.0
2011-10-10 14:20:00,7.18,7.19,7.18,7.18,69200.0,6.0018,6.0102,6.0018,6.0018,69200.0
2011-10-10 14:30:00,7.18,7.19,7.18,7.18,34000.0,6.0018,6.0102,6.0018,6.0018,34000.0
2011-10-10 14:40:00,7.18,7.18,7.17,7.18,28400.0,6.0018,6.0018,5.9934,6.0018,28400.0
2011-10-10 14:50:00,7.18,7.18,7.17,7.18,29200.0,6.0018,6.0018,5.9934,6.0018,29200.0
2011-10-10 15:00:00,7.18,7.18,7.16,7.16,80800.0,6.0018,6.0018,5.9851,5.9851,80800.0
2011-10-10 15:10:00,7.16,7.16,7.14,7.16,39200.0,5.9851,5.9851,5.9684,5.9851,39200.0
2011-10-10 15:20:00,7.16,7.16,7.13,7.15,60000.0,5.9851,5.9851,5.96,5.9767,60000.0
2011-10-10 15:30:00,7.15,7.17,7.13,7.16,95200.0,5.9767,5.9934,5.96,5.9851,95200.0
2011-10-10 15:40:00,7.17,7.19,7.15,7.18,140400.0,5.9934,6.0102,5.9767,6.0018,140400.0
2011-10-10 15:50:00,7.2,7.24,7.19,7.24,462000.0,6.0185,6.052,6.0102,6.052,462000.0
2011-10-11 09:30:00,7.19,7.25,7.15,7.19,16800.0,6.0102,6.0603,5.9767,6.0102,16800.0
2011-10-11 09:40:00,7.18,7.23,7.18,7.23,24000.0,6.0018,6.0436,6.0018,6.0436,24000.0
2011-10-11 09:50:00,7.22,7.24,7.19,7.2,83600.0,6.0352,6.052,6.0102,6.0185,83600.0
2011-10-11 10:00:00,7.2,7.21,7.18,7.2,28000.0,6.0185,6.0269,6.0018,6.0185,28000.0
2011-10-11 10:10:00,7.2,7.21,7.2,7.2,22800.0,6.0185,6.0269,6.0185,6.0185,22800.0
2011-10-11 10:20:00,7.21,7.21,7.2,7.21,91600.0,6.0269,6.0269,6.0185,6.0269,91600.0
2011-10-11 10:30:00,7.21,7.22,7.2,7.2,32400.0,6.0269,6.0352,6.0185,6.0185,32400.0
2011-10-11 10:40:00,7.2,7.22,7.19,7.19,52800.0,6.0185,6.0352,6.0102,6.0102,52800.0
2011-10-11 10:50:00,7.19,7.2,7.17,7.17,29600.0,6.0102,6.0185,5.9934,5.9934,29600.0
2011-10-11 11:00:00,7.17,7.18,7.15,7.16,24400.0,5.9934,6.0018,5.9767,5.9851,24400.0
2011-10-11 11:10:00,7.16,7.17,7.15,7.17,26000.0,5.9851,5.9934,5.9767,5.9934,26000.0
2011-10-11 11:20:00,7.17,7.18,7.16,7.17,27200.0,5.9934,6.0018,5.9851,5.9934,27200.0
2011-10-11 11:30:00,7.17,7.18,7.17,7.18,18400.0,5.9934,6.0018,5.9934,6.0018,18400.0
2011-10-11 11:40:00,7.18,7.19,7.18,7.18,31600.0,6.0018,6.0102,6.0018,6.0018,31600.0
2011-10-11 11:50:00,7.18,7.2,7.17,7.19,31200.0,6.0018,6.0185,5.9934,6.0102,31200.0
2011-10-11 12:00:00,7.19,7.19,7.17,7.19,21200.0,6.0102,6.0102,5.9934,6.0102,21200.0
2011-10-11 12:10:00,7.19,7.2,7.18,7.18,25200.0,6.0102,6.0185,6.0018,6.0018,25200.0
2011-10-11 12:20:00,7.18,7.18,7.18,7.18,15200.0,6.0018,6.0018,6.0018,6.0018,15200.0
2011-10-11 12:30:00,7.18,7.18,7.16,7.16,23200.0,6.0018,6.0018,5.9851,5.9851,23200.0
2011-10-11 12:40:00,7.16,7.18,7.16,7.16,37600.0,5.9851,6.0018,5.9851,5.9851,37600.0
2011-10-11 12:50:00,7.16,7.19,7.16,7.19,42000.0,5.9851,6.0102,5.9851,6.0102,42000.0
2011-10-11 13:00:00,7.19,7.2,7.18,7.19,30000.0,6.0102,6.0185,6.0018,6.0102,30000.0
2011-10-11 13:10:00,7.19,7.2,7.16,7.2,38400.0,6.0102,6.0185,5.9851,6.0185,38400.0
2011-10-11 13:20:00,7.2,7.2,7.18,7.2,25600.0,6.0185,6.0185,6.0018,6.0185,25600.0
2011-10-11 13:30:00,7.2,7.21,7.2,7.2,18800.0,6.0185,6.0269,6.0185,6.0185,18800.0
2011-10-11 13:40:00,7.19,7.2,7.18,7.18,63200.0,6.0102,6.0185,6.0018,6.0018,63200.0
2011-10-11 13:50:00,7.18,7.21,7.18,7.21,40800.0,6.0018,6.0269,6.0018,6.0269,40800.0
2011-10-11 14:00:00,7.21,7.22,7.2,7.2,49200.0,6.0269,6.0352,6.0185,6.0185,49200.0
2011-10-11 14:10:00,7.2,7.22,7.2,7.22,82000.0,6.0185,6.0352,6.0185,6.0352,82000.0
2011-10-11 14:20:00,7.21,7.22,7.18,7.2,68800.0,6.0269,6.0352,6.0018,6.0185,68800.0
2011-10-11 14:30:00,7.2,7.21,7.2,7.2,38800.0,6.0185,6.0269,6.0185,6.0185,38800.0
2011-10-11 14:40:00,7.19,7.21,7.19,7.21,56800.0,6.0102,6.0269,6.0102,6.0269,56800.0
2011-10-11 14:50:00,7.2,7.22,7.2,7.21,74400.0,6.0185,6.0352,6.0185,6.0269,74400.0
2011-10-11 15:00:00,7.21,7.22,7.21,7.21,264400.0,6.0269,6.0352,6.0269,6.0269,264400.0
2011-10-11 15:10:00,7.21,7.23,7.21,7.21,100800.0,6.0269,6.0436,6.0269,6.0269,100800.0
2011-10-11 15:20:00,7.21,7.21,7.19,7.2,195600.0,6.0269,6.0269,6.0102,6.0185,195600.0
2011-10-11 15:30:00,7.2,7.22,7.2,7.21,244000.0,6.0185,6.0352,6.0185,6.0269,244000.0
2011-10-11 15:40:00,7.22,7.22,7.2,7.21,282400.0,6.0352,6.0352,6.0185,6.0269,282400.0
2011-10-11 15:50:00,7.21,7.22,7.19,7.21,389600.0,6.0269,6.0352,6.0102,6.0269,389600.0
2011-10-12 09:30:00,7.25,7.26,7.22,7.24,87200.0,6.0603,6.0687,6.0352,6.052,87200.0
2011-10-12 09:40:00,7.23,7.25,7.23,7.25,62400.0,6.0436,6.0603,6.0436,6.0603,62400.0
2011-10-12 09:50:00,7.25,7.25,7.24,7.25,156400.0,6.0603,6.0603,6.052,6.0603,156400.0
2011-10-12 10:00:00,7.25,7.27,7.25,7.27,168000.0,6.0603,6.077,6.0603,6.077,168000.0
2011-10-12 10:10:00,7.27,7.28,7.26,7.28,107600.0,6.077,6.0854,6.0687,6.0854,107600.0
2011-10-12 10:20:00,7.28,7.28,7.27,7.28,100800.0,6.0854,6.0854,6.077,6.0854,100800.0
2011-10-12 10:30:00,7.28,7.29,7.27,7.29,142400.0,6.0854,6.0938,6.077,6.0938,142400.0
2011-10-12 10:40:00,7.29,7.29,7.29,7.29,185600.0,6.0938,6.0938,6.0938,6.0938,185600.0
2011-10-12 10:50:00,7.29,7.29,7.26,7.26,277600.0,6.0938,6.0938,6.0687,6.0687,277600.0
2011-10-12 11:00:00,7.27,7.27,7.26,7.26,83600.0,6.077,6.077,6.0687,6.0687,83600.0
2011-10-12 11:10:00,7.26,7.27,7.26,7.26,125600.0,6.0687,6.077,6.0687,6.0687,125600.0
2011-10-12 11:20:00,7.26,7.27,7.25,7.25,103200.0,6.0687,6.077,6.0603,6.0603,103200.0
2011-10-12 11:30:00,7.25,7.26,7.25,7.25,91600.0,6.0603,6.0687,6.0603,6.0603,91600.0
2011-10-12 11:40:00,7.25,7.26,7.25,7.26,119200.0,6.0603,6.0687,6.0603,6.0687,119200.0
2011-10-12 11:50:00,7.26,7.26,7.26,7.26,127600.0,6.0687,6.0687,6.0687,6.0687,127600.0
2011-10-12 12:00:00,7.26,7.26,7.26,7.26,97600.0,6.0687,6.0687,6.0687,6.0687,97600.0
2011-10-12 12:10:00,7.26,7.26,7.25,7.25,103600.0,6.0687,6.0687,6.0603,6.0603,103600.0
2011-10-12 12:20:00,7.25,7.27,7.25,7.27,192000.0,6.0603,6.077,6.0603,6.077,192000.0
2011-10-12 12:30:00,7.27,7.27,7.26,7.26,82000.0,6.077,6.077,6.0687,6.0687,82000.0
2011-10-12 12:40:00,7.27,7.27,7.26,7.26,76800.0,6.077,6.077,6.0687,6.0687,76800.0
2011-10-12 12:50:00,7.26,7.28,7.26,7.28,106400.0,6.0687,6.0854,6.0687,6.0854,106400.0
2011-10-12 13:00:00,7.28,7.29,7.27,7.28,157600.0,6.0854,6.0938,6.077,6.0854,157600.0
2011-10-12 13:10:00,7.28,7.29,7.28,7.28,76400.0,6.0854,6.0938,6.0854,6.0854,76400.0
2011-10-12 13:20:00,7.28,7.29,7.28,7.29,96400.0,6.0854,6.0938,6.0854,6.0938,96400.0
2011-10-12 13:30:00,7.29,7.33,7.29,7.32,140400.0,6.0938,6.1272,6.0938,6.1188,140400.0
2011-10-12 13:40:00,7.32,7.34,7.32,7.33,55200.0,6.1188,6.1356,6.1188,6.1272,55200.0
2011-10-12 13:50:00,7.33,7.33,7.32,7.33,67200.0,6.1272,6.1272,6.1188,6.1272,67200.0
2011-10-12 14:00:00,7.33,7.35,7.32,7.34,122000.0,6.1272,6.1439,6.1188,6.1356,122000.0
2011-10-12 14:10:00,7.34,7.35,7.33,7.34,81200.0,6.1356,6.1439,6.1272,6.1356,81200.0
2011-10-12 14:20:00,7.34,7.35,7.34,7.35,58800.0,6.1356,6.1439,6.1356,6.1439,58800.0
2011-10-12 14:30:00,7.35,7.38,7.35,7.36,113600.0,6.1439,6.169,6.1439,6.1523,113600.0
2011-10-12 14:40:00,7.36,7.37,7.35,7.36,86000.0,6.1523,6.1606,6.1439,6.1523,86000.0
2011-10-12 14:50:00,7.36,7.36,7.32,7.33,132400.0,6.1523,6.1523,6.1188,6.1272,132400.0
2011-10-12 15:00:00,7.33,7.34,7.32,7.34,127600.0,6.1272,6.1356,6.1188,6.1356,127600.0
2011-10-12 15:10:00,7.34,7.35,7.32,7.34,199600.0,6.1356,6.1439,6.1188,6.1356,199600.0
2011-10-12 15:20:00,7.34,7.36,7.32,7.35,197600.0,6.1356,6.1523,6.1188,6.1439,197600.0
2011-10-12 15:30:00,7.35,7.37,7.34,7.36,340800.0,6.1439,6.1606,6.1356,6.1523,340800.0
2011-10-12 15:40:00,7.36,7.38,7.33,7.34,557200.0,6.1523,6.169,6.1272,6.1356,557200.0
2011-10-12 15:50:00,7.35,7.37,7.34,7.35,820800.0,6.1439,6.1606,6.1356,6.1439,820800.0
2011-10-13 09:30:00,7.31,7.31,7.25,7.26,45600.0,6.1105,6.1105,6.0603,6.0687,45600.0
2011-10-13 09:40:00,7.25,7.31,7.25,7.29,50800.0,6.0603,6.1105,6.0603,6.0938,50800.0
2011-10-13 09:50:00,7.28,7.29,7.25,7.26,37200.0,6.0854,6.0938,6.0603,6.0687,37200.0
2011-10-13 10:00:00,7.26,7.27,7.22,7.24,51600.0,6.0687,6.077,6.0352,6.052,51600.0
2011-10-13 10:10:00,7.24,7.26,7.22,7.22,84800.0,6.052,6.0687,6.0352,6.0352,84800.0
2011-10-13 10:20:00,7.21,7.26,7.21,7.26,29200.0,6.0269,6.0687,6.0269,6.0687,29200.0
2011-10-13 10:30:00,7.25,7.27,7.25,7.26,38400.0,6.0603,6.077,6.0603,6.0687,38400.0
2011-10-13 10:40:00,7.26,7.27,7.23,7.25,39200.0,6.0687,6.077,6.0436,6.0603,39200.0
2011-10-13 10:50:00,7.24,7.26,7.22,7.22,30800.0,6.052,6.0687,6.0352,6.0352,30800.0
2011-10-13 11:00:00,7.22,7.24,7.22,7.23,36800.0,6.0352,6.052,6.0352,6.0436,36800.0
2011-10-13 11:10:00,7.22,7.25,7.2,7.2,38000.0,6.0352,6.0603,6.0185,6.0185,38000.0
2011-10-13 11:20:00,7.2,7.22,7.2,7.21,40400.0,6.0185,6.0352,6.0185,6.0269,40400.0
2011-10-13 11:30:00,7.22,7.25,7.22,7.24,61600.0,6.0352,6.0603,6.0352,6.052,61600.0
2011-10-13 11:40:00,7.24,7.26,7.24,7.26,29600.0,6.052,6.0687,6.052,6.0687,29600.0
2011-10-13 11:50:00,7.26,7.26,7.24,7.25,80000.0,6.0687,6.0687,6.052,6.0603,80000.0
2011-10-13 12:00:00,7.25,7.26,7.25,7.26,48000.0,6.0603,6.0687,6.0603,6.0687,48000.0
2011-10-13 12:10:00,7.26,7.26,7.24,7.25,51600.0,6.0687,6.0687,6.052,6.0603,51600.0
2011-10-13 12:20:00,7.25,7.26,7.24,7.24,44000.0,6.0603,6.0687,6.052,6.052,44000.0
2011-10-13 12:30:00,7.24,7.24,7.23,7.24,25600.0,6.052,6.052,6.0436,6.052,25600.0
2011-10-13 12:40:00,7.24,7.25,7.24,7.25,40000.0,6.052,6.0603,6.052,6.0603,40000.0
2011-10-13 12:50:00,7.25,7.26,7.24,7.25,40400.0,6.0603,6.0687,6.052,6.0603,40400.0
2011-10-13 13:00:00,7.25,7.27,7.24,7.27,40800.0,6.0603,6.077,6.052,6.077,40800.0
2011-10-13 13:10:00,7.27,7.27,7.26,7.26,103600.0,6.077,6.077,6.0687,6.0687,103600.0
2011-10-13 13:20:00,7.26,7.29,7.25,7.28,46000.0,6.0687,6.0938,6.0603,6.0854,46000.0
2011-10-13 13:30:00,7.28,7.28,7.27,7.28,38400.0,6.0854,6.0854,6.077,6.0854,38400.0
2011-10-13 13:40:00,7.27,7.29,7.27,7.29,28000.0,6.077,6.0938,6.077,6.0938,28000.0
2011-10-13 13:50:00,7.29,7.29,7.28,7.28,19600.0,6.0938,6.0938,6.0854,6.0854,19600.0
2011-10-13 14:00:00,7.28,7.28,7.27,7.28,24800.0,6.0854,6.0854,6.077,6.0854,24800.0
2011-10-13 14:10:00,7.28,7.29,7.27,7.29,28800.0,6.0854,6.0938,6.077,6.0938,28800.0
2011-10-13 14:20:00,7.29,7.29,7.27,7.28,20400.0,6.0938,6.0938,6.077,6.0854,20400.0
2011-10-13 14:30:00,7.28,7.28,7.27,7.27,31600.0,6.0854,6.0854,6.077,6.077,31600.0
2011-10-13 14:40:00,7.27,7.31,7.26,7.31,25600.0,6.077,6.1105,6.0687,6.1105,25600.0
2011-10-13 14:50:00,7.31,7.32,7.3,7.31,48000.0,6.1105,6.1188,6.1021,6.1105,48000.0
2011-10-13 15:00:00,7.31,7.34,7.31,7.33,94400.0,6.1105,6.1356,6.1105,6.1272,94400.0
2011-10-13 15:10:00,7.34,7.34,7.32,7.32,118800.0,6.1356,6.1356,6.1188,6.1188,118800.0
2011-10-13 15:20:00,7.32,7.33,7.28,7.29,105600.0,6.1188,6.1272,6.0854,6.0938,105600.0
2011-10-13 15:30:00,7.29,7.3,7.27,7.28,218800.0,6.0938,6.1021,6.077,6.0854,218800.0
2011-10-13 15:40:00,7.28,7.3,7.28,7.29,209600.0,6.0854,6.1021,6.0854,6.0938,209600.0
2011-10-13 15:50:00,7.3,7.32,7.29,7.31,227200.0,6.1021,6.1188,6.0938,6.1105,227200.0
2011-10-14 09:30:00,7.4,7.4,7.33,7.37,26800.0,6.1857,6.1857,6.1272,6.1606,26800.0
2011-10-14 09:40:00,7.38,7.38,7.35,7.38,26000.0,6.169,6.169,6.1439,6.169,26000.0
2011-10-14 09:50:00,7.38,7.38,7.34,7.36,44400.0,6.169,6.169,6.1356,6.1523,44400.0
2011-10-14 10:00:00,7.35,7.38,7.34,7.38,36800.0,6.1439,6.169,6.1356,6.169,36800.0
2011-10-14 10:10:00,7.38,7.38,7.34,7.34,44000.0,6.169,6.169,6.1356,6.1356,44000.0
2011-10-14 10:20:00,7.34,7.35,7.32,7.33,58800.0,6.1356,6.1439,6.1188,6.1272,58800.0
2011-10-14 10:30:00,7.33,7.33,7.31,7.32,120800.0,6.1272,6.1272,6.1105,6.1188,120800.0
2011-10-14 10:40:00,7.32,7.34,7.32,7.33,17200.0,6.1188,6.1356,6.1188,6.1272,17200.0
2011-10-14 10:50:00,7.34,7.34,7.32,7.34,65200.0,6.1356,6.1356,6.1188,6.1356,65200.0
2011-10-14 11:00:00,7.34,7.34,7.33,7.34,28000.0,6.1356,6.1356,6.1272,6.1356,28000.0
2011-10-14 11:10:00,7.34,7.34,7.33,7.34,28800.0,6.1356,6.1356,6.1272,6.1356,28800.0
2011-10-14 11:20:00,7.34,7.34,7.32,7.34,72000.0,6.1356,6.1356,6.1188,6.1356,72000.0
2011-10-14 11:30:00,7.34,7.35,7.34,7.34,52000.0,6.1356,6.1439,6.1356,6.1356,52000.0
2011-10-14 11:40:00,7.34,7.35,7.34,7.35,34400.0,6.1356,6.1439,6.1356,6.1439,34400.0
2011-10-14 11:50:00,7.34,7.35,7.34,7.34,44400.0,6.1356,6.1439,6.1356,6.1356,44400.0
2011-10-14 12:00:00,7.34,7.34,7.32,7.33,29200.0,6.1356,6.1356,6.1188,6.1272,29200.0
2011-10-14 12:10:00,7.33,7.34,7.33,7.34,26000.0,6.1272,6.1356,6.1272,6.1356,26000.0
2011-10-14 12:20:00,7.34,7.35,7.34,7.35,17600.0,6.1356,6.1439,6.1356,6.1439,17600.0
2011-10-14 12:30:00,7.35,7.36,7.35,7.36,20800.0,6.1439,6.1523,6.1439,6.1523,20800.0
2011-10-14 12:40:00,7.36,7.36,7.36,7.36,19600.0,6.1523,6.1523,6.1523,6.1523,19600.0
2011-10-14 12:50:00,7.36,7.36,7.35,7.36,26400.0,6.1523,6.1523,6.1439,6.1523,26400.0
2011-10-14 13:00:00,7.36,7.37,7.36,7.37,30000.0,6.1523,6.1606,6.1523,6.1606,30000.0
2011-10-14 13:10:00,7.37,7.38,7.36,7.38,43600.0,6.1606,6.169,6.1523,6.169,43600.0
2011-10-14 13:20:00,7.38,7.38,7.37,7.37,29200.0,6.169,6.169,6.1606,6.1606,29200.0
2011-10-14 13:30:00,7.37,7.38,7.37,7.37,63600.0,6.1606,6.169,6.1606,6.1606,63600.0
2011-10-14 13:40:00,7.37,7.38,7.37,7.37,60400.0,6.1606,6.169,6.1606,6.1606,60400.0
2011-10-14 13:50:00,7.38,7.4,7.38,7.39,61200.0,6.169,6.1857,6.169,6.1773,61200.0
2011-10-14 14:00:00,7.4,7.4,7.38,7.39,51600.0,6.1857,6.1857,6.169,6.1773,51600.0
2011-10-14 14:10:00,7.39,7.4,7.38,7.39,72000.0,6.1773,6.1857,6.169,6.1773,72000.0
2011-10-14 14:20:00,7.39,7.39,7.37,7.38,36400.0,6.1773,6.1773,6.1606,6.169,36400.0
2011-10-14 14:30:00,7.38,7.38,7.38,7.38,29200.0,6.169,6.169,6.169,6.169,29200.0
2011-10-14 14:40:00,7.38,7.38,7.38,7.38,35600.0,6.169,6.169,6.169,6.169,35600.0
2011-10-14 14:50:00,7.38,7.38,7.37,7.38,151200.0,6.169,6.169,6.1606,6.169,151200.0
2011-10-14 15:00:00,7.38,7.39,7.37,7.37,202800.0,6.169,6.1773,6.1606,6.1606,202800.0
2011-10-14 15:10:00,7.38,7.38,7.37,7.38,63200.0,6.169,6.169,6.1606,6.169,63200.0
2011-10-14 15:20:00,7.38,7.39,7.38,7.38,136800.0,6.169,6.1773,6.169,6.169,136800.0
2011-10-14 15:30:00,7.38,7.4,7.38,7.39,242800.0,6.169,6.1857,6.169,6.1773,242800.0
2011-10-14 15:40:00,7.39,7.39,7.37,7.38,231600.0,6.1773,6.1773,6.1606,6.169,231600.0
2011-10-14 15:50:00,7.38,7.4,7.37,7.39,520400.0,6.169,6.1857,6.1606,6.1773,520400.0
2011-10-17 09:30:00,7.35,7.38,7.33,7.34,57200.0,6.1439,6.169,6.1272,6.1356,57200.0
2011-10-17 09:40:00,7.34,7.37,7.32,7.36,39600.0,6.1356,6.1606,6.1188,6.1523,39600.0
2011-10-17 09:50:00,7.35,7.35,7.31,7.33,70400.0,6.1439,6.1439,6.1105,6.1272,70400.0
2011-10-17 10:00:00,7.33,7.33,7.31,7.33,130000.0,6.1272,6.1272,6.1105,6.1272,130000.0
2011-10-17 10:10:00,7.33,7.34,7.31,7.33,40800.0,6.1272,6.1356,6.1105,6.1272,40800.0
2011-10-17 10:20:00,7.32,7.33,7.31,7.32,34800.0,6.1188,6.1272,6.1105,6.1188,34800.0
2011-10-17 10:30:00,7.32,7.33,7.32,7.33,34400.0,6.1188,6.1272,6.1188,6.1272,34400.0
2011-10-17 10:40:00,7.33,7.33,7.29,7.3,89200.0,6.1272,6.1272,6.0938,6.1021,89200.0
2011-10-17 10:50:00,7.29,7.32,7.29,7.32,62800.0,6.0938,6.1188,6.0938,6.1188,62800.0
2011-10-17 11:00:00,7.31,7.31,7.3,7.31,24000.0,6.1105,6.1105,6.1021,6.1105,24000.0
2011-10-17 11:10:00,7.31,7.31,7.3,7.3,16000.0,6.1105,6.1105,6.1021,6.1021,16000.0
2011-10-17 11:20:00,7.3,7.32,7.3,7.31,31200.0,6.1021,6.1188,6.1021,6.1105,31200.0
2011-10-17 11:30:00,7.31,7.31,7.3,7.31,41600.0,6.1105,6.1105,6.1021,6.1105,41600.0
2011-10-17 11:40:00,7.31,7.31,7.28,7.28,90800.0,6.1105,6.1105,6.0854,6.0854,90800.0
2011-10-17 11:50:00,7.28,7.29,7.27,7.28,26400.0,6.0854,6.0938,6.077,6.0854,26400.0
2011-10-17 12:00:00,7.27,7.28,7.27,7.27,29600.0,6.077,6.0854,6.077,6.077,29600.0
2011-10-17 12:10:00,7.26,7.27,7.26,7.27,26000.0,6.0687,6.077,6.0687,6.077,26000.0
2011-10-17 12:20:00,7.27,7.27,7.27,7.27,20400.0,6.077,6.077,6.077,6.077,20400.0
2011-10-17 12:30:00,7.27,7.27,7.26,7.26,29200.0,6.077,6.077,6.0687,6.0687,29200.0
2011-10-17 12:40:00,7.27,7.28,7.26,7.26,48000.0,6.077,6.0854,6.0687,6.0687,48000.0
2011-10-17 12:50:00,7.26,7.26,7.25,7.25,36400.0,6.0687,6.0687,6.0603,6.0603,36400.0
2011-10-17 13:00:00,7.25,7.26,7.24,7.25,53200.0,6.0603,6.0687,6.052,6.0603,53200.0
2011-10-17 13:10:00,7.26,7.26,7.24,7.26,36000.0,6.0687,6.0687,6.052,6.0687,36000.0
2011-10-17 13:20:00,7.26,7.27,7.25,7.26,47600.0,6.0687,6.077,6.0603,6.0687,47600.0
2011-10-17 13:30:00,7.26,7.26,7.22,7.23,60400.0,6.0687,6.0687,6.0352,6.0436,60400.0
2011-10-17 13:40:00,7.24,7.25,7.23,7.24,42400.0,6.052,6.0603,6.0436,6.052,42400.0
2011-10-17 13:50:00,7.24,7.25,7.23,7.24,27600.0,6.052,6.0603,6.0436,6.052,27600.0
2011-10-17 14:00:00,7.24,7.25,7.22,7.22,31600.0,6.052,6.0603,6.0352,6.0352,31600.0
2011-10-17 14:10:00,7.22,7.23,7.22,7.23,19200.0,6.0352,6.0436,6.0352,6.0436,19200.0
2011-10-17 14:20:00,7.23,7.23,7.22,7.23,18800.0,6.0436,6.0436,6.0352,6.0436,18800.0
2011-10-17 14:30:00,7.23,7.23,7.19,7.2,44800.0,6.0436,6.0436,6.0102,6.0185,44800.0
2011-10-17 14:40:00,7.2,7.21,7.2,7.21,26000.0,6.0185,6.0269,6.0185,6.0269,26000.0
2011-10-17 14:50:00,7.21,7.22,7.19,7.22,30000.0,6.0269,6.0352,6.0102,6.0352,30000.0
2011-10-17 15:00:00,7.22,7.23,7.21,7.21,51600.0,6.0352,6.0436,6.0269,6.0269,51600.0
2011-10-17 15:10:00,7.21,7.23,7.21,7.22,83200.0,6.0269,6.0436,6.0269,6.0352,83200.0
2011-10-17 15:20:00,7.22,7.23,7.22,7.23,99600.0,6.0352,6.0436,6.0352,6.0436,99600.0
2011-10-17 15:30:00,7.23,7.23,7.19,7.2,127200.0,6.0436,6.0436,6.0102,6.0185,127200.0
2011-10-17 15:40:00,7.2,7.24,7.19,7.22,166800.0,6.0185,6.052,6.0102,6.0352,166800.0
2011-10-17 15:50:00,7.22,7.23,7.18,7.21,424800.0,6.0352,6.0436,6.0018,6.0269,424800.0
2011-10-18 09:30:00,7.22,7.22,7.11,7.22,34000.0,6.0352,6.0352,5.9433,6.0352,34000.0
2011-10-18 09:40:00,7.22,7.22,7.15,7.15,68000.0,6.0352,6.0352,5.9767,5.9767,68000.0
2011-10-18 09:50:00,7.16,7.17,7.11,7.13,79200.0,5.9851,5.9934,5.9433,5.96,79200.0
2011-10-18 10:00:00,7.13,7.15,7.11,7.15,53200.0,5.96,5.9767,5.9433,5.9767,53200.0
2011-10-18 10:10:00,7.16,7.17,7.14,7.14,34800.0,5.9851,5.9934,5.9684,5.9684,34800.0
2011-10-18 10:20:00,7.13,7.19,7.13,7.19,34800.0,5.96,6.0102,5.96,6.0102,34800.0
2011-10-18 10:30:00,7.2,7.21,7.19,7.19,18800.0,6.0185,6.0269,6.0102,6.0102,18800.0
2011-10-18 10:40:00,7.19,7.22,7.19,7.21,66800.0,6.0102,6.0352,6.0102,6.0269,66800.0
2011-10-18 10:50:00,7.21,7.23,7.21,7.21,39600.0,6.0269,6.0436,6.0269,6.0269,39600.0
2011-10-18 11:00:00,7.21,7.23,7.2,7.22,40000.0,6.0269,6.0436,6.0185,6.0352,40000.0
2011-10-18 11:10:00,7.23,7.23,7.21,7.21,46800.0,6.0436,6.0436,6.0269,6.0269,46800.0
2011-10-18 11:20:00,7.21,7.21,7.2,7.2,36400.0,6.0269,6.0269,6.0185,6.0185,36400.0
2011-10-18 11:30:00,7.2,7.25,7.2,7.25,29200.0,6.0185,6.0603,6.0185,6.0603,29200.0
2011-10-18 11:40:00,7.25,7.27,7.25,7.26,25600.0,6.0603,6.077,6.0603,6.0687,25600.0
2011-10-18 11:50:00,7.26,7.27,7.26,7.27,26000.0,6.0687,6.077,6.0687,6.077,26000.0
2011-10-18 12:00:00,7.27,7.27,7.25,7.25,47600.0,6.077,6.077,6.0603,6.0603,47600.0
2011-10-18 12:10:00,7.25,7.26,7.23,7.23,18800.0,6.0603,6.0687,6.0436,6.0436,18800.0
2011-10-18 12:20:00,7.23,7.25,7.23,7.24,24000.0,6.0436,6.0603,6.0436,6.052,24000.0
2011-10-18 12:30:00,7.24,7.26,7.24,7.26,45200.0,6.052,6.0687,6.052,6.0687,45200.0
2011-10-18 12:40:00,7.27,7.27,7.26,7.27,61600.0,6.077,6.077,6.0687,6.077,61600.0
2011-10-18 12:50:00,7.27,7.27,7.26,7.27,31200.0,6.077,6.077,6.0687,6.077,31200.0
2011-10-18 13:00:00,7.27,7.28,7.27,7.28,19200.0,6.077,6.0854,6.077,6.0854,19200.0
2011-10-18 13:10:00,7.27,7.27,7.25,7.26,22000.0,6.077,6.077,6.0603,6.0687,22000.0
2011-10-18 13:20:00,7.26,7.26,7.24,7.26,22800.0,6.0687,6.0687,6.052,6.0687,22800.0
2011-10-18 13:30:00,7.26,7.27,7.26,7.26,21200.0,6.0687,6.077,6.0687,6.0687,21200.0
2011-10-18 13:40:00,7.26,7.26,7.25,7.26,23600.0,6.0687,6.0687,6.0603,6.0687,23600.0
2011-10-18 13:50:00,7.26,7.27,7.26,7.26,43200.0,6.0687,6.077,6.0687,6.0687,43200.0
2011-10-18 14:00:00,7.26,7.27,7.25,7.26,16000.0,6.0687,6.077,6.0603,6.0687,16000.0
2011-10-18 14:10:00,7.26,7.28,7.26,7.26,27600.0,6.0687,6.0854,6.0687,6.0687,27600.0
2011-10-18 14:20:00,7.26,7.28,7.26,7.27,18800.0,6.0687,6.0854,6.0687,6.077,18800.0
2011-10-18 14:30:00,7.27,7.29,7.26,7.26,29200.0,6.077,6.0938,6.0687,6.0687,29200.0
2011-10-18 14:40:00,7.26,7.28,7.25,7.27,60800.0,6.0687,6.0854,6.0603,6.077,60800.0
2011-10-18 14:50:00,7.27,7.28,7.26,7.27,48400.0,6.077,6.0854,6.0687,6.077,48400.0
2011-10-18 15:00:00,7.27,7.35,7.27,7.34,144000.0,6.077,6.1439,6.077,6.1356,144000.0
2011-10-18 15:10:00,7.34,7.39,7.33,7.33,170400.0,6.1356,6.1773,6.1272,6.1272,170400.0
2011-10-18 15:20:00,7.34,7.35,7.31,7.31,176000.0,6.1356,6.1439,6.1105,6.1105,176000.0
2011-10-18 15:30:00,7.31,7.34,7.29,7.31,152000.0,6.1105,6.1356,6.0938,6.1105,152000.0
2011-10-18 15:40:00,7.32,7.33,7.3,7.32,335600.0,6.1188,6.1272,6.1021,6.1188,335600.0
2011-10-18 15:50:00,7.32,7.34,7.28,7.31,722400.0,6.1188,6.1356,6.0854,6.1105,722400.0
2011-10-19 09:30:00,7.33,7.41,7.32,7.39,200000.0,6.1272,6.1941,6.1188,6.1773,200000.0
2011-10-19 09:40:00,7.39,7.4,7.33,7.35,95600.0,6.1773,6.1857,6.1272,6.1439,95600.0
2011-10-19 09:50:00,7.35,7.36,7.32,7.36,71200.0,6.1439,6.1523,6.1188,6.1523,71200.0
2011-10-19 10:00:00,7.36,7.37,7.31,7.33,116400.0,6.1523,6.1606,6.1105,6.1272,116400.0
2011-10-19 10:10:00,7.33,7.34,7.32,7.34,102400.0,6.1272,6.1356,6.1188,6.1356,102400.0
2011-10-19 10:20:00,7.34,7.35,7.32,7.34,94000.0,6.1356,6.1439,6.1188,6.1356,94000.0
2011-10-19 10:30:00,7.35,7.35,7.31,7.32,33600.0,6.1439,6.1439,6.1105,6.1188,33600.0
2011-10-19 10:40:00,7.32,7.33,7.31,7.31,42000.0,6.1188,6.1272,6.1105,6.1105,42000.0
2011-10-19 10:50:00,7.32,7.33,7.31,7.33,56000.0,6.1188,6.1272,6.1105,6.1272,56000.0
2011-10-19 11:00:00,7.32,7.32,7.3,7.31,74000.0,6.1188,6.1188,6.1021,6.1105,74000.0
2011-10-19 11:10:00,7.31,7.32,7.29,7.29,102000.0,6.1105,6.1188,6.0938,6.0938,102000.0
2011-10-19 11:20:00,7.29,7.32,7.29,7.32,56000.0,6.0938,6.1188,6.0938,6.1188,56000.0
2011-10-19 11:30:00,7.32,7.34,7.32,7.33,65600.0,6.1188,6.1356,6.1188,6.1272,65600.0
2011-10-19 11:40:00,7.33,7.34,7.32,7.33,69200.0,6.1272,6.1356,6.1188,6.1272,69200.0
2011-10-19 11:50:00,7.33,7.34,7.31,7.31,63200.0,6.1272,6.1356,6.1105,6.1105,63200.0
2011-10-19 12:00:00,7.31,7.32,7.3,7.3,101600.0,6.1105,6.1188,6.1021,6.1021,101600.0
2011-10-19 12:10:00,7.3,7.33,7.3,7.33,50000.0,6.1021,6.1272,6.1021,6.1272,50000.0
2011-10-19 12:20:00,7.32,7.35,7.32,7.35,94400.0,6.1188,6.1439,6.1188,6.1439,94400.0
2011-10-19 12:30:00,7.35,7.37,7.34,7.37,125200.0,6.1439,6.1606,6.1356,6.1606,125200.0
2011-10-19 12:40:00,7.37,7.37,7.36,7.36,64000.0,6.1606,6.1606,6.1523,6.1523,64000.0
2011-10-19 12:50:00,7.36,7.39,7.36,7.37,88000.0,6.1523,6.1773,6.1523,6.1606,88000.0
2011-10-19 13:00:00,7.37,7.39,7.37,7.38,60800.0,6.1606,6.1773,6.1606,6.169,60800.0
2011-10-19 13:10:00,7.38,7.39,7.37,7.38,52400.0,6.169,6.1773,6.1606,6.169,52400.0
2011-10-19 13:20:00,7.38,7.38,7.36,7.36,34400.0,6.169,6.169,6.1523,6.1523,34400.0
2011-10-19 13:30:00,7.36,7.37,7.35,7.35,128800.0,6.1523,6.1606,6.1439,6.1439,128800.0
2011-10-19 13:40:00,7.35,7.36,7.35,7.35,152800.0,6.1439,6.1523,6.1439,6.1439,152800.0
2011-10-19 13:50:00,7.35,7.36,7.34,7.34,99600.0,6.1439,6.1523,6.1356,6.1356,99600.0
2011-10-19 14:00:00,7.35,7.35,7.3,7.31,206800.0,6.1439,6.1439,6.1021,6.1105,206800.0
2011-10-19 14:10:00,7.31,7.32,7.29,7.3,54400.0,6.1105,6.1188,6.0938,6.1021,54400.0
2011-10-19 14:20:00,7.3,7.3,7.26,7.26,54000.0,6.1021,6.1021,6.0687,6.0687,54000.0
2011-10-19 14:30:00,7.26,7.26,7.24,7.26,32800.0,6.0687,6.0687,6.052,6.0687,32800.0
2011-10-19 14:40:00,7.26,7.29,7.24,7.28,50400.0,6.0687,6.0938,6.052,6.0854,50400.0
2011-10-19 14:50:00,7.27,7.28,7.25,7.25,50400.0,6.077,6.0854,6.0603,6.0603,50400.0
2011-10-19 15:00:00,7.25,7.26,7.23,7.25,88800.0,6.0603,6.0687,6.0436,6.0603,88800.0
2011-10-19 15:10:00,7.25,7.28,7.24,7.27,98000.0,6.0603,6.0854,6.052,6.077,98000.0
2011-10-19 15:20:00,7.27,7.27,7.25,7.25,89600.0,6.077,6.077,6.0603,6.0603,89600.0
2011-10-19 15:30:00,7.25,7.27,7.24,7.25,106800.0,6.0603,6.077,6.052,6.0603,106800.0
2011-10-19 15:40:00,7.25,7.27,7.22,7.27,163200.0,6.0603,6.077,6.0352,6.077,163200.0
2011-10-19 15:50:00,7.27,7.27,7.24,7.26,336800.0,6.077,6.077,6.052,6.0687,336800.0
2011-10-20 09:30:00,7.25,7.27,7.21,7.22,72400.0,6.0603,6.077,6.0269,6.0352,72400.0
2011-10-20 09:40:00,7.22,7.27,7.22,7.24,44400.0,6.0352,6.077,6.0352,6.052,44400.0
2011-10-20 09:50:00,7.25,7.25,7.21,7.22,58800.0,6.0603,6.0603,6.0269,6.0352,58800.0
2011-10-20 10:00:00,7.22,7.26,7.22,7.23,79200.0,6.0352,6.0687,6.0352,6.0436,79200.0
2011-10-20 10:10:00,7.23,7.27,7.23,7.25,26000.0,6.0436,6.077,6.0436,6.0603,26000.0
2011-10-20 10:20:00,7.25,7.26,7.22,7.23,40400.0,6.0603,6.0687,6.0352,6.0436,40400.0
2011-10-20 10:30:00,7.24,7.25,7.23,7.24,34800.0,6.052,6.0603,6.0436,6.052,34800.0
2011-10-20 10:40:00,7.25,7.25,7.23,7.23,28800.0,6.0603,6.0603,6.0436,6.0436,28800.0
2011-10-20 10:50:00,7.23,7.23,7.2,7.2,97600.0,6.0436,6.0436,6.0185,6.0185,97600.0
2011-10-20 11:00:00,7.19,7.22,7.18,7.21,74000.0,6.0102,6.0352,6.0018,6.0269,74000.0
2011-10-20 11:10:00,7.22,7.22,7.19,7.19,92000.0,6.0352,6.0352,6.0102,6.0102,92000.0
2011-10-20 11:20:00,7.2,7.24,7.19,7.24,50400.0,6.0185,6.052,6.0102,6.052,50400.0
2011-10-20 11:30:00,7.23,7.24,7.21,7.23,41600.0,6.0436,6.052,6.0269,6.0436,41600.0
2011-10-20 11:40:00,7.23,7.23,7.21,7.22,68400.0,6.0436,6.0436,6.0269,6.0352,68400.0
2011-10-20 11:50:00,7.22,7.22,7.18,7.21,78000.0,6.0352,6.0352,6.0018,6.0269,78000.0
2011-10-20 12:00:00,7.21,7.22,7.2,7.21,229200.0,6.0269,6.0352,6.0185,6.0269,229200.0
2011-10-20 12:10:00,7.21,7.22,7.2,7.21,128400.0,6.0269,6.0352,6.0185,6.0269,128400.0
2011-10-20 12:20:00,7.21,7.23,7.2,7.23,109200.0,6.0269,6.0436,6.0185,6.0436,109200.0
2011-10-20 12:30:00,7.23,7.24,7.23,7.23,48800.0,6.0436,6.052,6.0436,6.0436,48800.0
2011-10-20 12:40:00,7.23,7.23,7.22,7.22,39200.0,6.0436,6.0436,6.0352,6.0352,39200.0
2011-10-20 12:50:00,7.22,7.26,7.22,7.25,58000.0,6.0352,6.0687,6.0352,6.0603,58000.0
2011-10-20 13:00:00,7.25,7.27,7.25,7.26,68800.0,6.0603,6.077,6.0603,6.0687,68800.0
2011-10-20 13:10:00,7.26,7.3,7.26,7.28,62800.0,6.0687,6.1021,6.0687,6.0854,62800.0
2011-10-20 13:20:00,7.29,7.33,7.29,7.31,74400.0,6.0938,6.1272,6.0938,6.1105,74400.0
2011-10-20 13:30:00,7.31,7.32,7.28,7.28,45600.0,6.1105,6.1188,6.0854,6.0854,45600.0
2011-10-20 13:40:00,7.28,7.3,7.26,7.29,66000.0,6.0854,6.1021,6.0687,6.0938,66000.0
2011-10-20 13:50:00,7.29,7.31,7.28,7.28,132400.0,6.0938,6.1105,6.0854,6.0854,132400.0
2011-10-20 14:00:00,7.28,7.29,7.25,7.26,146800.0,6.0854,6.0938,6.0603,6.0687,146800.0
2011-10-20 14:10:00,7.26,7.26,7.23,7.24,217600.0,6.0687,6.0687,6.0436,6.052,217600.0
2011-10-20 14:20:00,7.24,7.25,7.23,7.24,115600.0,6.052,6.0603,6.0436,6.052,115600.0
2011-10-20 14:30:00,7.24,7.29,7.24,7.29,74000.0,6.052,6.0938,6.052,6.0938,74000.0
2011-10-20 14:40:00,7.29,7.29,7.27,7.28,56800.0,6.0938,6.0938,6.077,6.0854,56800.0
2011-10-20 14:50:00,7.29,7.31,7.28,7.28,29200.0,6.0938,6.1105,6.0854,6.0854,29200.0
2011-10-20 15:00:00,7.28,7.29,7.27,7.28,106400.0,6.0854,6.0938,6.077,6.0854,106400.0
2011-10-20 15:10:00,7.28,7.28,7.26,7.27,81200.0,6.0854,6.0854,6.0687,6.077,81200.0
2011-10-20 15:20:00,7.27,7.27,7.23,7.24,96000.0,6.077,6.077,6.0436,6.052,96000.0
2011-10-20 15:30:00,7.24,7.26,7.23,7.23,102400.0,6.052,6.0687,6.0436,6.0436,102400.0
2011-10-20 15:40:00,7.23,7.27,7.23,7.26,179600.0,6.0436,6.077,6.0436,6.0687,179600.0
2011-10-20 15:50:00,7.26,7.27,7.25,7.26,298400.0,6.0687,6.077,6.0603,6.0687,298400.0
2011-10-21 09:30:00,7.33,7.34,7.3,7.32,416800.0,6.1272,6.1356,6.1021,6.1188,416800.0
2011-10-21 09:40:00,7.32,7.34,7.32,7.33,50400.0,6.1188,6.1356,6.1188,6.1272,50400.0
2011-10-21 09:50:00,7.34,7.34,7.32,7.33,76800.0,6.1356,6.1356,6.1188,6.1272,76800.0
2011-10-21 10:00:00,7.33,7.33,7.31,7.32,28800.0,6.1272,6.1272,6.1105,6.1188,28800.0
2011-10-21 10:10:00,7.32,7.36,7.32,7.36,52000.0,6.1188,6.1523,6.1188,6.1523,52000.0
2011-10-21 10:20:00,7.36,7.37,7.35,7.36,32400.0,6.1523,6.1606,6.1439,6.1523,32400.0
2011-10-21 10:30:00,7.36,7.38,7.35,7.36,56800.0,6.1523,6.169,6.1439,6.1523,56800.0
2011-10-21 10:40:00,7.36,7.36,7.35,7.36,20000.0,6.1523,6.1523,6.1439,6.1523,20000.0
2011-10-21 10:50:00,7.36,7.36,7.34,7.36,36800.0,6.1523,6.1523,6.1356,6.1523,36800.0
2011-10-21 11:00:00,7.36,7.37,7.35,7.35,34000.0,6.1523,6.1606,6.1439,6.1439,34000.0
2011-10-21 11:10:00,7.35,7.37,7.35,7.36,42800.0,6.1439,6.1606,6.1439,6.1523,42800.0
2011-10-21 11:20:00,7.36,7.37,7.35,7.36,134800.0,6.1523,6.1606,6.1439,6.1523,134800.0
2011-10-21 11:30:00,7.36,7.37,7.35,7.35,18400.0,6.1523,6.1606,6.1439,6.1439,18400.0
2011-10-21 11:40:00,7.35,7.37,7.35,7.36,50000.0,6.1439,6.1606,6.1439,6.1523,50000.0
2011-10-21 11:50:00,7.36,7.36,7.35,7.36,74000.0,6.1523,6.1523,6.1439,6.1523,74000.0
2011-10-21 12:00:00,7.36,7.36,7.35,7.36,57600.0,6.1523,6.1523,6.1439,6.1523,57600.0
2011-10-21 12:10:00,7.36,7.36,7.34,7.34,39600.0,6.1523,6.1523,6.1356,6.1356,39600.0
2011-10-21 12:20:00,7.34,7.34,7.33,7.34,106400.0,6.1356,6.1356,6.1272,6.1356,106400.0
2011-10-21 12:30:00,7.33,7.34,7.33,7.33,154400.0,6.1272,6.1356,6.1272,6.1272,154400.0
2011-10-21 12:40:00,7.33,7.34,7.32,7.33,67600.0,6.1272,6.1356,6.1188,6.1272,67600.0
2011-10-21 12:50:00,7.33,7.34,7.32,7.33,52400.0,6.1272,6.1356,6.1188,6.1272,52400.0
2011-10-21 13:00:00,7.33,7.33,7.31,7.31,50000.0,6.1272,6.1272,6.1105,6.1105,50000.0
2011-10-21 13:10:00,7.31,7.31,7.29,7.3,74000.0,6.1105,6.1105,6.0938,6.1021,74000.0
2011-10-21 13:20:00,7.31,7.32,7.29,7.29,48000.0,6.1105,6.1188,6.0938,6.0938,48000.0
2011-10-21 13:30:00,7.29,7.3,7.28,7.3,59200.0,6.0938,6.1021,6.0854,6.1021,59200.0
2011-10-21 13:40:00,7.3,7.3,7.28,7.3,83200.0,6.1021,6.1021,6.0854,6.1021,83200.0
2011-10-21 13:50:00,7.3,7.3,7.28,7.28,57600.0,6.1021,6.1021,6.0854,6.0854,57600.0
2011-10-21 14:00:00,7.28,7.33,7.28,7.33,82800.0,6.0854,6.1272,6.0854,6.1272,82800.0
2011-10-21 14:10:00,7.33,7.33,7.32,7.32,75600.0,6.1272,6.1272,6.1188,6.1188,75600.0
2011-10-21 14:20:00,7.32,7.33,7.32,7.32,108000.0,6.1188,6.1272,6.1188,6.1188,108000.0
2011-10-21 14:30:00,7.32,7.32,7.3,7.31,46000.0,6.1188,6.1188,6.1021,6.1105,46000.0
2011-10-21 14:40:00,7.31,7.33,7.31,7.32,203200.0,6.1105,6.1272,6.1105,6.1188,203200.0
2011-10-21 14:50:00,7.32,7.33,7.31,7.33,96000.0,6.1188,6.1272,6.1105,6.1272,96000.0
2011-10-21 15:00:00,7.33,7.35,7.32,7.34,282400.0,6.1272,6.1439,6.1188,6.1356,282400.0
2011-10-21 15:10:00,7.34,7.34,7.34,7.34,68800.0,6.1356,6.1356,6.1356,6.1356,68800.0
2011-10-21 15:20:00,7.34,7.35,7.33,7.34,128000.0,6.1356,6.1439,6.1272,6.1356,128000.0
2011-10-21 15:30:00,7.34,7.34,7.32,7.33,101600.0,6.1356,6.1356,6.1188,6.1272,101600.0
2011-10-21 15:40:00,7.33,7.33,7.31,7.33,89600.0,6.1272,6.1272,6.1105,6.1272,89600.0
2011-10-21 15:50:00,7.33,7.36,7.33,7.36,307600.0,6.1272,6.1523,6.1272,6.1523,307600.0
2011-10-24 09:30:00,7.38,7.4,7.35,7.38,36800.0,6.169,6.1857,6.1439,6.169,36800.0
2011-10-24 09:40:00,7.38,7.39,7.36,7.39,41600.0,6.169,6.1773,6.1523,6.1773,41600.0
2011-10-24 09:50:00,7.4,7.41,7.38,7.41,57600.0,6.1857,6.1941,6.169,6.1941,57600.0
2011-10-24 10:00:00,7.41,7.43,7.4,7.43,69600.0,6.1941,6.2108,6.1857,6.2108,69600.0
2011-10-24 10:10:00,7.43,7.44,7.42,7.43,49600.0,6.2108,6.2191,6.2024,6.2108,49600.0
2011-10-24 10:20:00,7.44,7.44,7.43,7.43,30800.0,6.2191,6.2191,6.2108,6.2108,30800.0
2011-10-24 10:30:00,7.43,7.45,7.43,7.43,20000.0,6.2108,6.2275,6.2108,6.2108,20000.0
2011-10-24 10:40:00,7.43,7.44,7.43,7.43,28000.0,6.2108,6.2191,6.2108,6.2108,28000.0
2011-10-24 10:50:00,7.44,7.44,7.43,7.43,31600.0,6.2191,6.2191,6.2108,6.2108,31600.0
2011-10-24 11:00:00,7.43,7.45,7.42,7.45,44400.0,6.2108,6.2275,6.2024,6.2275,44400.0
2011-10-24 11:10:00,7.45,7.46,7.43,7.46,24800.0,6.2275,6.2359,6.2108,6.2359,24800.0
2011-10-24 11:20:00,7.46,7.46,7.45,7.46,62800.0,6.2359,6.2359,6.2275,6.2359,62800.0
2011-10-24 11:30:00,7.46,7.46,7.45,7.46,74400.0,6.2359,6.2359,6.2275,6.2359,74400.0
2011-10-24 11:40:00,7.46,7.5,7.46,7.48,136800.0,6.2359,6.2693,6.2359,6.2526,136800.0
2011-10-24 11:50:00,7.49,7.5,7.48,7.5,62000.0,6.2609,6.2693,6.2526,6.2693,62000.0
2011-10-24 12:00:00,7.5,7.5,7.49,7.49,40400.0,6.2693,6.2693,6.2609,6.2609,40400.0
2011-10-24 12:10:00,7.49,7.5,7.49,7.49,64400.0,6.2609,6.2693,6.2609,6.2609,64400.0
2011-10-24 12:20:00,7.49,7.5,7.49,7.49,47200.0,6.2609,6.2693,6.2609,6.2609,47200.0
2011-10-24 12:30:00,7.49,7.49,7.48,7.49,125200.0,6.2609,6.2609,6.2526,6.2609,125200.0
2011-10-24 12:40:00,7.49,7.49,7.48,7.48,47600.0,6.2609,6.2609,6.2526,6.2526,47600.0
2011-10-24 12:50:00,7.48,7.49,7.48,7.49,42800.0,6.2526,6.2609,6.2526,6.2609,42800.0
2011-10-24 13:00:00,7.49,7.49,7.48,7.48,64400.0,6.2609,6.2609,6.2526,6.2526,64400.0
2011-10-24 13:10:00,7.48,7.5,7.48,7.5,33200.0,6.2526,6.2693,6.2526,6.2693,33200.0
2011-10-24 13:20:00,7.5,7.51,7.5,7.51,47200.0,6.2693,6.2777,6.2693,6.2777,47200.0
2011-10-24 13:30:00,7.51,7.52,7.51,7.52,25200.0,6.2777,6.286,6.2777,6.286,25200.0
2011-10-24 13:40:00,7.51,7.54,7.51,7.54,58800.0,6.2777,6.3027,6.2777,6.3027,58800.0
2011-10-24 13:50:00,7.54,7.55,7.54,7.54,36000.0,6.3027,6.3111,6.3027,6.3027,36000.0
2011-10-24 14:00:00,7.54,7.54,7.53,7.53,48400.0,6.3027,6.3027,6.2944,6.2944,48400.0
2011-10-24 14:10:00,7.53,7.53,7.51,7.51,107600.0,6.2944,6.2944,6.2777,6.2777,107600.0
2011-10-24 14:20:00,7.52,7.53,7.52,7.52,50400.0,6.286,6.2944,6.286,6.286,50400.0
2011-10-24 14:30:00,7.52,7.53,7.52,7.53,49200.0,6.286,6.2944,6.286,6.2944,49200.0
2011-10-24 14:40:00,7.53,7.53,7.52,7.53,39200.0,6.2944,6.2944,6.286,6.2944,39200.0
2011-10-24 14:50:00,7.53,7.55,7.53,7.54,88800.0,6.2944,6.3111,6.2944,6.3027,88800.0
2011-10-24 15:00:00,7.54,7.55,7.54,7.54,96000.0,6.3027,6.3111,6.3027,6.3027,96000.0
2011-10-24 15:10:00,7.54,7.54,7.51,7.53,106800.0,6.3027,6.3027,6.2777,6.2944,106800.0
2011-10-24 15:20:00,7.53,7.53,7.5,7.51,115600.0,6.2944,6.2944,6.2693,6.2777,115600.0
2011-10-24 15:30:00,7.51,7.53,7.51,7.52,191200.0,6.2777,6.2944,6.2777,6.286,191200.0
2011-10-24 15:40:00,7.52,7.54,7.51,7.52,186000.0,6.286,6.3027,6.2777,6.286,186000.0
2011-10-24 15:50:00,7.52,7.53,7.51,7.52,326800.0,6.286,6.2944,6.2777,6.286,326800.0
2011-10-25 09:30:00,7.47,7.47,7.38,7.4,92000.0,6.2442,6.2442,6.169,6.1857,92000.0
2011-10-25 09:40:00,7.41,7.45,7.4,7.43,58800.0,6.1941,6.2275,6.1857,6.2108,58800.0
2011-10-25 09:50:00,7.43,7.45,7.41,7.42,62000.0,6.2108,6.2275,6.1941,6.2024,62000.0
2011-10-25 10:00:00,7.42,7.42,7.38,7.41,77600.0,6.2024,6.2024,6.169,6.1941,77600.0
2011-10-25 10:10:00,7.41,7.41,7.39,7.4,35200.0,6.1941,6.1941,6.1773,6.1857,35200.0
2011-10-25 10:20:00,7.42,7.44,7.4,7.43,36400.0,6.2024,6.2191,6.1857,6.2108,36400.0
2011-10-25 10:30:00,7.43,7.45,7.42,7.45,29600.0,6.2108,6.2275,6.2024,6.2275,29600.0
2011-10-25 10:40:00,7.46,7.46,7.43,7.45,33600.0,6.2359,6.2359,6.2108,6.2275,33600.0
2011-10-25 10:50:00,7.44,7.44,7.41,7.42,60800.0,6.2191,6.2191,6.1941,6.2024,60800.0
2011-10-25 11:00:00,7.42,7.42,7.4,7.41,52000.0,6.2024,6.2024,6.1857,6.1941,52000.0
2011-10-25 11:10:00,7.41,7.43,7.41,7.42,133600.0,6.1941,6.2108,6.1941,6.2024,133600.0
2011-10-25 11:20:00,7.42,7.44,7.41,7.43,100800.0,6.2024,6.2191,6.1941,6.2108,100800.0
2011-10-25 11:30:00,7.43,7.44,7.42,7.43,44000.0,6.2108,6.2191,6.2024,6.2108,44000.0
2011-10-25 11:40:00,7.44,7.44,7.43,7.43,34400.0,6.2191,6.2191,6.2108,6.2108,34400.0
2011-10-25 11:50:00,7.43,7.45,7.43,7.44,42400.0,6.2108,6.2275,6.2108,6.2191,42400.0
2011-10-25 12:00:00,7.44,7.47,7.44,7.47,34000.0,6.2191,6.2442,6.2191,6.2442,34000.0
2011-10-25 12:10:00,7.46,7.48,7.46,7.47,35200.0,6.2359,6.2526,6.2359,6.2442,35200.0
2011-10-25 12:20:00,7.48,7.49,7.47,7.49,62400.0,6.2526,6.2609,6.2442,6.2609,62400.0
2011-10-25 12:30:00,7.49,7.5,7.49,7.49,47200.0,6.2609,6.2693,6.2609,6.2609,47200.0
2011-10-25 12:40:00,7.49,7.49,7.45,7.45,50000.0,6.2609,6.2609,6.2275,6.2275,50000.0
2011-10-25 12:50:00,7.45,7.45,7.44,7.44,35200.0,6.2275,6.2275,6.2191,6.2191,35200.0
2011-10-25 13:00:00,7.44,7.46,7.44,7.46,40000.0,6.2191,6.2359,6.2191,6.2359,40000.0
2011-10-25 13:10:00,7.46,7.46,7.44,7.44,25600.0,6.2359,6.2359,6.2191,6.2191,25600.0
2011-10-25 13:20:00,7.44,7.46,7.43,7.43,37600.0,6.2191,6.2359,6.2108,6.2108,37600.0
2011-10-25 13:30:00,7.43,7.43,7.42,7.43,124800.0,6.2108,6.2108,6.2024,6.2108,124800.0
2011-10-25 13:40:00,7.43,7.43,7.41,7.43,32800.0,6.2108,6.2108,6.1941,6.2108,32800.0
2011-10-25 13:50:00,7.43,7.45,7.43,7.44,34000.0,6.2108,6.2275,6.2108,6.2191,34000.0
2011-10-25 14:00:00,7.44,7.44,7.41,7.43,68800.0,6.2191,6.2191,6.1941,6.2108,68800.0
2011-10-25 14:10:00,7.43,7.43,7.42,7.43,70800.0,6.2108,6.2108,6.2024,6.2108,70800.0
2011-10-25 14:20:00,7.43,7.44,7.42,7.43,24000.0,6.2108,6.2191,6.2024,6.2108,24000.0
2011-10-25 14:30:00,7.43,7.43,7.42,7.42,47600.0,6.2108,6.2108,6.2024,6.2024,47600.0
2011-10-25 14:40:00,7.42,7.45,7.42,7.44,68000.0,6.2024,6.2275,6.2024,6.2191,68000.0
2011-10-25 14:50:00,7.43,7.43,7.42,7.43,100000.0,6.2108,6.2108,6.2024,6.2108,100000.0
2011-10-25 15:00:00,7.43,7.45,7.43,7.43,50400.0,6.2108,6.2275,6.2108,6.2108,50400.0
2011-10-25 15:10:00,7.43,7.43,7.41,7.41,70400.0,6.2108,6.2108,6.1941,6.1941,70400.0
2011-10-25 15:20:00,7.41,7.41,7.39,7.4,108000.0,6.1941,6.1941,6.1773,6.1857,108000.0
2011-10-25 15:30:00,7.4,7.42,7.4,7.4,104800.0,6.1857,6.2024,6.1857,6.1857,104800.0
2011-10-25 15:40:00,7.4,7.41,7.38,7.39,146800.0,6.1857,6.1941,6.169,6.1773,146800.0
2011-10-25 15:50:00,7.39,7.4,7.38,7.38,383600.0,6.1773,6.1857,6.169,6.169,383600.0
2011-10-26 09:30:00,7.48,7.49,7.47,7.48,64800.0,6.2526,6.2609,6.2442,6.2526,64800.0
2011-10-26 09:40:00,7.48,7.49,7.45,7.45,68800.0,6.2526,6.2609,6.2275,6.2275,68800.0
2011-10-26 09:50:00,7.45,7.48,7.45,7.46,46800.0,6.2275,6.2526,6.2275,6.2359,46800.0
2011-10-26 10:00:00,7.46,7.47,7.43,7.43,63200.0,6.2359,6.2442,6.2108,6.2108,63200.0
2011-10-26 10:10:00,7.43,7.43,7.4,7.43,74400.0,6.2108,6.2108,6.1857,6.2108,74400.0
2011-10-26 10:20:00,7.43,7.44,7.4,7.4,182400.0,6.2108,6.2191,6.1857,6.1857,182400.0
2011-10-26 10:30:00,7.4,7.41,7.37,7.41,118000.0,6.1857,6.1941,6.1606,6.1941,118000.0
2011-10-26 10:40:00,7.4,7.4,7.35,7.35,89600.0,6.1857,6.1857,6.1439,6.1439,89600.0
2011-10-26 10:50:00,7.34,7.35,7.33,7.35,114400.0,6.1356,6.1439,6.1272,6.1439,114400.0
2011-10-26 11:00:00,7.36,7.39,7.35,7.37,70000.0,6.1523,6.1773,6.1439,6.1606,70000.0
2011-10-26 11:10:00,7.37,7.39,7.37,7.39,60800.0,6.1606,6.1773,6.1606,6.1773,60800.0
2011-10-26 11:20:00,7.39,7.4,7.37,7.39,91200.0,6.1773,6.1857,6.1606,6.1773,91200.0
2011-10-26 11:30:00,7.39,7.42,7.38,7.39,53200.0,6.1773,6.2024,6.169,6.1773,53200.0
2011-10-26 11:40:00,7.39,7.42,7.39,7.41,68800.0,6.1773,6.2024,6.1773,6.1941,68800.0
2011-10-26 11:50:00,7.41,7.42,7.4,7.4,50400.0,6.1941,6.2024,6.1857,6.1857,50400.0
2011-10-26 12:00:00,7.4,7.41,7.39,7.39,78400.0,6.1857,6.1941,6.1773,6.1773,78400.0
2011-10-26 12:10:00,7.39,7.39,7.37,7.39,76400.0,6.1773,6.1773,6.1606,6.1773,76400.0
2011-10-26 12:20:00,7.39,7.39,7.37,7.37,67600.0,6.1773,6.1773,6.1606,6.1606,67600.0
2011-10-26 12:30:00,7.37,7.38,7.37,7.38,47600.0,6.1606,6.169,6.1606,6.169,47600.0
2011-10-26 12:40:00,7.38,7.38,7.36,7.37,85200.0,6.169,6.169,6.1523,6.1606,85200.0
2011-10-26 12:50:00,7.37,7.37,7.35,7.35,53600.0,6.1606,6.1606,6.1439,6.1439,53600.0
2011-10-26 13:00:00,7.35,7.35,7.32,7.32,56000.0,6.1439,6.1439,6.1188,6.1188,56000.0
2011-10-26 13:10:00,7.32,7.33,7.32,7.33,67600.0,6.1188,6.1272,6.1188,6.1272,67600.0
2011-10-26 13:20:00,7.33,7.36,7.33,7.36,64800.0,6.1272,6.1523,6.1272,6.1523,64800.0
2011-10-26 13:30:00,7.36,7.4,7.36,7.39,184400.0,6.1523,6.1857,6.1523,6.1773,184400.0
2011-10-26 13:40:00,7.39,7.39,7.37,7.38,92400.0,6.1773,6.1773,6.1606,6.169,92400.0
2011-10-26 13:50:00,7.38,7.4,7.37,7.39,200400.0,6.169,6.1857,6.1606,6.1773,200400.0
2011-10-26 14:00:00,7.39,7.43,7.39,7.43,160800.0,6.1773,6.2108,6.1773,6.2108,160800.0
2011-10-26 14:10:00,7.43,7.43,7.39,7.4,215200.0,6.2108,6.2108,6.1773,6.1857,215200.0
2011-10-26 14:20:00,7.4,7.41,7.4,7.4,90000.0,6.1857,6.1941,6.1857,6.1857,90000.0
2011-10-26 14:30:00,7.4,7.41,7.4,7.41,167200.0,6.1857,6.1941,6.1857,6.1941,167200.0
2011-10-26 14:40:00,7.4,7.41,7.39,7.39,154800.0,6.1857,6.1941,6.1773,6.1773,154800.0
2011-10-26 14:50:00,7.4,7.4,7.38,7.4,88400.0,6.1857,6.1857,6.169,6.1857,88400.0
2011-10-26 15:00:00,7.4,7.42,7.4,7.41,209600.0,6.1857,6.2024,6.1857,6.1941,209600.0
2011-10-26 15:10:00,7.41,7.42,7.4,7.4,94000.0,6.1941,6.2024,6.1857,6.1857,94000.0
2011-10-26 15:20:00,7.4,7.43,7.39,7.42,198400.0,6.1857,6.2108,6.1773,6.2024,198400.0
2011-10-26 15:30:00,7.42,7.44,7.4,7.41,237600.0,6.2024,6.2191,6.1857,6.1941,237600.0
2011-10-26 15:40:00,7.41,7.43,7.39,7.39,287600.0,6.1941,6.2108,6.1773,6.1773,287600.0
2011-10-26 15:50:00,7.39,7.4,7.37,7.38,577200.0,6.1773,6.1857,6.1606,6.169,577200.0
2011-10-27 09:30:00,7.59,7.6,7.49,7.49,171200.0,6.3445,6.3529,6.2609,6.2609,171200.0
2011-10-27 09:40:00,7.49,7.52,7.49,7.52,144400.0,6.2609,6.286,6.2609,6.286,144400.0
2011-10-27 09:50:00,7.52,7.54,7.49,7.49,144400.0,6.286,6.3027,6.2609,6.2609,144400.0
2011-10-27 10:00:00,7.48,7.52,7.48,7.51,89600.0,6.2526,6.286,6.2526,6.2777,89600.0
2011-10-27 10:10:00,7.51,7.53,7.51,7.52,88400.0,6.2777,6.2944,6.2777,6.286,88400.0
2011-10-27 10:20:00,7.52,7.52,7.47,7.47,76000.0,6.286,6.286,6.2442,6.2442,76000.0
2011-10-27 10:30:00,7.48,7.5,7.48,7.48,93600.0,6.2526,6.2693,6.2526,6.2526,93600.0
2011-10-27 10:40:00,7.49,7.52,7.49,7.5,37600.0,6.2609,6.286,6.2609,6.2693,37600.0
2011-10-27 10:50:00,7.51,7.52,7.49,7.49,136000.0,6.2777,6.286,6.2609,6.2609,136000.0
2011-10-27 11:00:00,7.49,7.5,7.48,7.5,48800.0,6.2609,6.2693,6.2526,6.2693,48800.0
2011-10-27 11:10:00,7.5,7.51,7.49,7.49,58800.0,6.2693,6.2777,6.2609,6.2609,58800.0
2011-10-27 11:20:00,7.5,7.5,7.49,7.5,45200.0,6.2693,6.2693,6.2609,6.2693,45200.0
2011-10-27 11:30:00,7.5,7.51,7.49,7.51,68400.0,6.2693,6.2777,6.2609,6.2777,68400.0
2011-10-27 11:40:00,7.51,7.51,7.5,7.5,54400.0,6.2777,6.2777,6.2693,6.2693,54400.0
2011-10-27 11:50:00,7.5,7.51,7.5,7.51,164000.0,6.2693,6.2777,6.2693,6.2777,164000.0
2011-10-27 12:00:00,7.51,7.55,7.51,7.55,110400.0,6.2777,6.3111,6.2777,6.3111,110400.0
2011-10-27 12:10:00,7.55,7.58,7.55,7.58,43200.0,6.3111,6.3362,6.3111,6.3362,43200.0
2011-10-27 12:20:00,7.58,7.58,7.56,7.57,52000.0,6.3362,6.3362,6.3195,6.3278,52000.0
2011-10-27 12:30:00,7.57,7.58,7.57,7.58,16800.0,6.3278,6.3362,6.3278,6.3362,16800.0
2011-10-27 12:40:00,7.58,7.58,7.56,7.56,102800.0,6.3362,6.3362,6.3195,6.3195,102800.0
2011-10-27 12:50:00,7.56,7.57,7.55,7.56,39600.0,6.3195,6.3278,6.3111,6.3195,39600.0
2011-10-27 13:00:00,7.56,7.57,7.56,7.57,62400.0,6.3195,6.3278,6.3195,6.3278,62400.0
2011-10-27 13:10:00,7.57,7.61,7.57,7.61,343200.0,6.3278,6.3612,6.3278,6.3612,343200.0
2011-10-27 13:20:00,7.61,7.63,7.6,7.63,80800.0,6.3612,6.378,6.3529,6.378,80800.0
2011-10-27 13:30:00,7.63,7.65,7.63,7.65,81200.0,6.378,6.3947,6.378,6.3947,81200.0
2011-10-27 13:40:00,7.65,7.66,7.64,7.64,82000.0,6.3947,6.403,6.3863,6.3863,82000.0
2011-10-27 13:50:00,7.64,7.67,7.64,7.66,84000.0,6.3863,6.4114,6.3863,6.403,84000.0
2011-10-27 14:00:00,7.67,7.68,7.66,7.66,86800.0,6.4114,6.4198,6.403,6.403,86800.0
2011-10-27 14:10:00,7.66,7.66,7.64,7.66,105600.0,6.403,6.403,6.3863,6.403,105600.0
2011-10-27 14:20:00,7.66,7.68,7.65,7.67,56000.0,6.403,6.4198,6.3947,6.4114,56000.0
2011-10-27 14:30:00,7.67,7.69,7.67,7.69,125600.0,6.4114,6.4281,6.4114,6.4281,125600.0
2011-10-27 14:40:00,7.69,7.7,7.68,7.68,96800.0,6.4281,6.4365,6.4198,6.4198,96800.0
2011-10-27 14:50:00,7.67,7.69,7.67,7.68,70400.0,6.4114,6.4281,6.4114,6.4198,70400.0
2011-10-27 15:00:00,7.68,7.69,7.67,7.68,126000.0,6.4198,6.4281,6.4114,6.4198,126000.0
2011-10-27 15:10:00,7.68,7.7,7.68,7.7,106400.0,6.4198,6.4365,6.4198,6.4365,106400.0
2011-10-27 15:20:00,7.7,7.71,7.68,7.68,126400.0,6.4365,6.4448,6.4198,6.4198,126400.0
2011-10-27 15:30:00,7.68,7.69,7.67,7.68,161600.0,6.4198,6.4281,6.4114,6.4198,161600.0
2011-10-27 15:40:00,7.68,7.69,7.62,7.65,391600.0,6.4198,6.4281,6.3696,6.3947,391600.0
2011-10-27 15:50:00,7.65,7.65,7.6,7.64,588800.0,6.3947,6.3947,6.3529,6.3863,588800.0
2011-10-28 09:30:00,7.62,7.66,7.59,7.66,48400.0,6.3696,6.403,6.3445,6.403,48400.0
2011-10-28 09:40:00,7.66,7.66,7.6,7.61,39600.0,6.403,6.403,6.3529,6.3612,39600.0
2011-10-28 09:50:00,7.6,7.61,7.57,7.61,47200.0,6.3529,6.3612,6.3278,6.3612,47200.0
2011-10-28 10:00:00,7.6,7.6,7.56,7.58,26800.0,6.3529,6.3529,6.3195,6.3362,26800.0
2011-10-28 10:10:00,7.58,7.59,7.56,7.57,27600.0,6.3362,6.3445,6.3195,6.3278,27600.0
2011-10-28 10:20:00,7.57,7.59,7.56,7.56,38000.0,6.3278,6.3445,6.3195,6.3195,38000.0
2011-10-28 10:30:00,7.56,7.58,7.56,7.58,30400.0,6.3195,6.3362,6.3195,6.3362,30400.0
2011-10-28 10:40:00,7.58,7.58,7.56,7.57,44400.0,6.3362,6.3362,6.3195,6.3278,44400.0
2011-10-28 10:50:00,7.57,7.58,7.56,7.57,41200.0,6.3278,6.3362,6.3195,6.3278,41200.0
2011-10-28 11:00:00,7.57,7.59,7.57,7.58,50800.0,6.3278,6.3445,6.3278,6.3362,50800.0
2011-10-28 11:10:00,7.58,7.59,7.57,7.57,51200.0,6.3362,6.3445,6.3278,6.3278,51200.0
2011-10-28 11:20:00,7.57,7.58,7.57,7.58,42000.0,6.3278,6.3362,6.3278,6.3362,42000.0
2011-10-28 11:30:00,7.59,7.59,7.56,7.57,41600.0,6.3445,6.3445,6.3195,6.3278,41600.0
2011-10-28 11:40:00,7.57,7.57,7.56,7.56,36400.0,6.3278,6.3278,6.3195,6.3195,36400.0
2011-10-28 11:50:00,7.56,7.56,7.55,7.55,30000.0,6.3195,6.3195,6.3111,6.3111,30000.0
2011-10-28 12:00:00,7.55,7.57,7.55,7.56,33200.0,6.3111,6.3278,6.3111,6.3195,33200.0
2011-10-28 12:10:00,7.57,7.58,7.55,7.56,38400.0,6.3278,6.3362,6.3111,6.3195,38400.0
2011-10-28 12:20:00,7.56,7.56,7.54,7.55,43200.0,6.3195,6.3195,6.3027,6.3111,43200.0
2011-10-28 12:30:00,7.55,7.56,7.55,7.55,21200.0,6.3111,6.3195,6.3111,6.3111,21200.0
2011-10-28 12:40:00,7.56,7.57,7.56,7.57,29600.0,6.3195,6.3278,6.3195,6.3278,29600.0
2011-10-28 12:50:00,7.57,7.57,7.55,7.56,56000.0,6.3278,6.3278,6.3111,6.3195,56000.0
2011-10-28 13:00:00,7.56,7.57,7.54,7.55,31200.0,6.3195,6.3278,6.3027,6.3111,31200.0
2011-10-28 13:10:00,7.55,7.55,7.54,7.55,20000.0,6.3111,6.3111,6.3027,6.3111,20000.0
2011-10-28 13:20:00,7.55,7.56,7.55,7.56,46800.0,6.3111,6.3195,6.3111,6.3195,46800.0
2011-10-28 13:30:00,7.56,7.57,7.55,7.56,45600.0,6.3195,6.3278,6.3111,6.3195,45600.0
2011-10-28 13:40:00,7.56,7.56,7.55,7.56,41200.0,6.3195,6.3195,6.3111,6.3195,41200.0
2011-10-28 13:50:00,7.56,7.57,7.55,7.56,44400.0,6.3195,6.3278,6.3111,6.3195,44400.0
2011-10-28 14:00:00,7.56,7.57,7.55,7.56,39600.0,6.3195,6.3278,6.3111,6.3195,39600.0
2011-10-28 14:10:00,7.56,7.56,7.54,7.54,38400.0,6.3195,6.3195,6.3027,6.3027,38400.0
2011-10-28 14:20:00,7.54,7.56,7.54,7.56,30400.0,6.3027,6.3195,6.3027,6.3195,30400.0
2011-10-28 14:30:00,7.56,7.57,7.55,7.55,27600.0,6.3195,6.3278,6.3111,6.3111,27600.0
2011-10-28 14:40:00,7.55,7.56,7.55,7.56,40800.0,6.3111,6.3195,6.3111,6.3195,40800.0
2011-10-28 14:50:00,7.56,7.57,7.55,7.55,53200.0,6.3195,6.3278,6.3111,6.3111,53200.0
2011-10-28 15:00:00,7.55,7.57,7.55,7.57,54800.0,6.3111,6.3278,6.3111,6.3278,54800.0
2011-10-28 15:10:00,7.57,7.57,7.55,7.56,117600.0,6.3278,6.3278,6.3111,6.3195,117600.0
2011-10-28 15:20:00,7.56,7.57,7.56,7.57,77200.0,6.3195,6.3278,6.3195,6.3278,77200.0
2011-10-28 15:30:00,7.57,7.57,7.55,7.57,142400.0,6.3278,6.3278,6.3111,6.3278,142400.0
2011-10-28 15:40:00,7.57,7.58,7.56,7.57,158800.0,6.3278,6.3362,6.3195,6.3278,158800.0
2011-10-28 15:50:00,7.58,7.6,7.57,7.58,398800.0,6.3362,6.3529,6.3278,6.3362,398800.0
2011-10-31 09:30:00,7.51,7.53,7.5,7.52,77600.0,6.2777,6.2944,6.2693,6.286,77600.0
2011-10-31 09:40:00,7.53,7.53,7.47,7.48,111200.0,6.2944,6.2944,6.2442,6.2526,111200.0
2011-10-31 09:50:00,7.48,7.5,7.48,7.5,48800.0,6.2526,6.2693,6.2526,6.2693,48800.0
2011-10-31 10:00:00,7.5,7.5,7.49,7.5,64800.0,6.2693,6.2693,6.2609,6.2693,64800.0
2011-10-31 10:10:00,7.5,7.52,7.5,7.52,114000.0,6.2693,6.286,6.2693,6.286,114000.0
2011-10-31 10:20:00,7.51,7.52,7.5,7.51,24000.0,6.2777,6.286,6.2693,6.2777,24000.0
2011-10-31 10:30:00,7.52,7.55,7.52,7.54,38000.0,6.286,6.3111,6.286,6.3027,38000.0
2011-10-31 10:40:00,7.55,7.55,7.52,7.52,72000.0,6.3111,6.3111,6.286,6.286,72000.0
2011-10-31 10:50:00,7.53,7.53,7.52,7.53,54000.0,6.2944,6.2944,6.286,6.2944,54000.0
2011-10-31 11:00:00,7.52,7.55,7.52,7.55,29200.0,6.286,6.3111,6.286,6.3111,29200.0
2011-10-31 11:10:00,7.55,7.55,7.51,7.52,59600.0,6.3111,6.3111,6.2777,6.286,59600.0
2011-10-31 11:20:00,7.52,7.53,7.51,7.53,21200.0,6.286,6.2944,6.2777,6.2944,21200.0
2011-10-31 11:30:00,7.52,7.54,7.52,7.52,41200.0,6.286,6.3027,6.286,6.286,41200.0
2011-10-31 11:40:00,7.52,7.53,7.52,7.52,25200.0,6.286,6.2944,6.286,6.286,25200.0
2011-10-31 11:50:00,7.53,7.53,7.52,7.52,21600.0,6.2944,6.2944,6.286,6.286,21600.0
2011-10-31 12:00:00,7.52,7.53,7.52,7.52,17600.0,6.286,6.2944,6.286,6.286,17600.0
2011-10-31 12:10:00,7.52,7.53,7.51,7.51,57600.0,6.286,6.2944,6.2777,6.2777,57600.0
2011-10-31 12:20:00,7.52,7.52,7.51,7.51,38000.0,6.286,6.286,6.2777,6.2777,38000.0
2011-10-31 12:30:00,7.51,7.51,7.5,7.5,73200.0,6.2777,6.2777,6.2693,6.2693,73200.0
2011-10-31 12:40:00,7.5,7.5,7.5,7.5,30800.0,6.2693,6.2693,6.2693,6.2693,30800.0
2011-10-31 12:50:00,7.5,7.5,7.5,7.5,48800.0,6.2693,6.2693,6.2693,6.2693,48800.0
2011-10-31 13:00:00,7.5,7.53,7.5,7.53,56800.0,6.2693,6.2944,6.2693,6.2944,56800.0
2011-10-31 13:10:00,7.53,7.55,7.53,7.55,72400.0,6.2944,6.3111,6.2944,6.3111,72400.0
2011-10-31 13:20:00,7.55,7.55,7.54,7.55,78000.0,6.3111,6.3111,6.3027,6.3111,78000.0
2011-10-31 13:30:00,7.54,7.57,7.54,7.57,37200.0,6.3027,6.3278,6.3027,6.3278,37200.0
2011-10-31 13:40:00,7.57,7.59,7.57,7.59,86400.0,6.3278,6.3445,6.3278,6.3445,86400.0
2011-10-31 13:50:00,7.59,7.59,7.59,7.59,56400.0,6.3445,6.3445,6.3445,6.3445,56400.0
2011-10-31 14:00:00,7.59,7.59,7.58,7.58,61600.0,6.3445,6.3445,6.3362,6.3362,61600.0
2011-10-31 14:10:00,7.59,7.59,7.58,7.58,113200.0,6.3445,6.3445,6.3362,6.3362,113200.0
2011-10-31 14:20:00,7.59,7.59,7.58,7.58,131200.0,6.3445,6.3445,6.3362,6.3362,131200.0
2011-10-31 14:30:00,7.58,7.58,7.56,7.56,59200.0,6.3362,6.3362,6.3195,6.3195,59200.0
2011-10-31 14:40:00,7.56,7.57,7.56,7.56,50000.0,6.3195,6.3278,6.3195,6.3195,50000.0
2011-10-31 14:50:00,7.56,7.57,7.56,7.57,32400.0,6.3195,6.3278,6.3195,6.3278,32400.0
2011-10-31 15:00:00,7.57,7.57,7.54,7.54,80000.0,6.3278,6.3278,6.3027,6.3027,80000.0
2011-10-31 15:10:00,7.54,7.55,7.52,7.53,89600.0,6.3027,6.3111,6.286,6.2944,89600.0
2011-10-31 15:20:00,7.52,7.52,7.5,7.51,112000.0,6.286,6.286,6.2693,6.2777,112000.0
2011-10-31 15:30:00,7.51,7.53,7.5,7.53,121600.0,6.2777,6.2944,6.2693,6.2944,121600.0
2011-10-31 15:40:00,7.53,7.53,7.5,7.52,205200.0,6.2944,6.2944,6.2693,6.286,205200.0
2011-10-31 15:50:00,7.51,7.53,7.47,7.47,516400.0,6.2777,6.2944,6.2442,6.2442,516400.0
2011-11-01 09:30:00,7.27,7.27,7.2,7.24,124800.0,6.077,6.077,6.0185,6.052,124800.0
2011-11-01 09:40:00,7.23,7.26,7.23,7.23,129600.0,6.0436,6.0687,6.0436,6.0436,129600.0
2011-11-01 09:50:00,7.23,7.25,7.22,7.23,63200.0,6.0436,6.0603,6.0352,6.0436,63200.0
2011-11-01 10:00:00,7.22,7.24,7.16,7.23,141200.0,6.0352,6.052,5.9851,6.0436,141200.0
2011-11-01 10:10:00,7.23,7.25,7.22,7.24,127200.0,6.0436,6.0603,6.0352,6.052,127200.0
2011-11-01 10:20:00,7.23,7.25,7.21,7.24,127600.0,6.0436,6.0603,6.0269,6.052,127600.0
2011-11-01 10:30:00,7.24,7.26,7.23,7.25,87200.0,6.052,6.0687,6.0436,6.0603,87200.0
2011-11-01 10:40:00,7.25,7.26,7.23,7.24,84800.0,6.0603,6.0687,6.0436,6.052,84800.0
2011-11-01 10:50:00,7.24,7.26,7.22,7.22,124000.0,6.052,6.0687,6.0352,6.0352,124000.0
2011-11-01 11:00:00,7.23,7.23,7.2,7.21,132800.0,6.0436,6.0436,6.0185,6.0269,132800.0
2011-11-01 11:10:00,7.21,7.24,7.21,7.24,70400.0,6.0269,6.052,6.0269,6.052,70400.0
2011-11-01 11:20:00,7.24,7.24,7.2,7.21,69200.0,6.052,6.052,6.0185,6.0269,69200.0
2011-11-01 11:30:00,7.21,7.21,7.16,7.17,68800.0,6.0269,6.0269,5.9851,5.9934,68800.0
2011-11-01 11:40:00,7.18,7.18,7.15,7.15,68400.0,6.0018,6.0018,5.9767,5.9767,68400.0
2011-11-01 11:50:00,7.15,7.16,7.13,7.15,62400.0,5.9767,5.9851,5.96,5.9767,62400.0
2011-11-01 12:00:00,7.15,7.16,7.12,7.15,60800.0,5.9767,5.9851,5.9517,5.9767,60800.0
2011-11-01 12:10:00,7.15,7.16,7.12,7.13,59600.0,5.9767,5.9851,5.9517,5.96,59600.0
2011-11-01 12:20:00,7.12,7.13,7.11,7.12,56800.0,5.9517,5.96,5.9433,5.9517,56800.0
2011-11-01 12:30:00,7.12,7.15,7.11,7.15,79200.0,5.9517,5.9767,5.9433,5.9767,79200.0
2011-11-01 12:40:00,7.15,7.15,7.13,7.13,98000.0,5.9767,5.9767,5.96,5.96,98000.0
2011-11-01 12:50:00,7.13,7.13,7.11,7.11,45200.0,5.96,5.96,5.9433,5.9433,45200.0
2011-11-01 13:00:00,7.11,7.14,7.09,7.11,82400.0,5.9433,5.9684,5.9266,5.9433,82400.0
2011-11-01 13:10:00,7.11,7.13,7.11,7.12,60800.0,5.9433,5.96,5.9433,5.9517,60800.0
2011-11-01 13:20:00,7.12,7.17,7.11,7.16,212400.0,5.9517,5.9934,5.9433,5.9851,212400.0
2011-11-01 13:30:00,7.17,7.18,7.14,7.16,147200.0,5.9934,6.0018,5.9684,5.9851,147200.0
2011-11-01 13:40:00,7.17,7.21,7.16,7.18,71200.0,5.9934,6.0269,5.9851,6.0018,71200.0
2011-11-01 13:50:00,7.19,7.2,7.14,7.16,63200.0,6.0102,6.0185,5.9684,5.9851,63200.0
2011-11-01 14:00:00,7.16,7.19,7.15,7.19,82000.0,5.9851,6.0102,5.9767,6.0102,82000.0
2011-11-01 14:10:00,7.19,7.2,7.18,7.18,91600.0,6.0102,6.0185,6.0018,6.0018,91600.0
2011-11-01 14:20:00,7.18,7.2,7.18,7.19,96800.0,6.0018,6.0185,6.0018,6.0102,96800.0
2011-11-01 14:30:00,7.19,7.2,7.16,7.17,102000.0,6.0102,6.0185,5.9851,5.9934,102000.0
2011-11-01 14:40:00,7.17,7.2,7.16,7.18,96000.0,5.9934,6.0185,5.9851,6.0018,96000.0
2011-11-01 14:50:00,7.18,7.19,7.15,7.15,80000.0,6.0018,6.0102,5.9767,5.9767,80000.0
2011-11-01 15:00:00,7.15,7.16,7.12,7.13,148800.0,5.9767,5.9851,5.9517,5.96,148800.0
2011-11-01 15:10:00,7.13,7.16,7.13,7.16,138800.0,5.96,5.9851,5.96,5.9851,138800.0
2011-11-01 15:20:00,7.16,7.16,7.13,7.15,153200.0,5.9851,5.9851,5.96,5.9767,153200.0
2011-11-01 15:30:00,7.15,7.17,7.14,7.17,300000.0,5.9767,5.9934,5.9684,5.9934,300000.0
2011-11-01 15:40:00,7.17,7.17,7.09,7.1,867200.0,5.9934,5.9934,5.9266,5.9349,867200.0
2011-11-01 15:50:00,7.1,7.12,7.08,7.1,855600.0,5.9349,5.9517,5.9182,5.9349,855600.0
2011-11-02 09:30:00,7.18,7.24,7.17,7.19,164800.0,6.0018,6.052,5.9934,6.0102,164800.0
2011-11-02 09:40:00,7.19,7.2,7.19,7.2,32000.0,6.0102,6.0185,6.0102,6.0185,32000.0
2011-11-02 09:50:00,7.19,7.2,7.17,7.18,64800.0,6.0102,6.0185,5.9934,6.0018,64800.0
2011-11-02 10:00:00,7.18,7.2,7.17,7.2,61200.0,6.0018,6.0185,5.9934,6.0185,61200.0
2011-11-02 10:10:00,7.2,7.22,7.2,7.22,48000.0,6.0185,6.0352,6.0185,6.0352,48000.0
2011-11-02 10:20:00,7.22,7.23,7.21,7.23,46400.0,6.0352,6.0436,6.0269,6.0436,46400.0
2011-11-02 10:30:00,7.23,7.24,7.22,7.23,98400.0,6.0436,6.052,6.0352,6.0436,98400.0
2011-11-02 10:40:00,7.24,7.28,7.24,7.28,69200.0,6.052,6.0854,6.052,6.0854,69200.0
2011-11-02 10:50:00,7.28,7.3,7.27,7.27,76800.0,6.0854,6.1021,6.077,6.077,76800.0
2011-11-02 11:00:00,7.27,7.29,7.27,7.28,40000.0,6.077,6.0938,6.077,6.0854,40000.0
2011-11-02 11:10:00,7.28,7.29,7.27,7.29,46000.0,6.0854,6.0938,6.077,6.0938,46000.0
2011-11-02 11:20:00,7.29,7.29,7.26,7.26,32800.0,6.0938,6.0938,6.0687,6.0687,32800.0
2011-11-02 11:30:00,7.27,7.27,7.25,7.26,34800.0,6.077,6.077,6.0603,6.0687,34800.0
2011-11-02 11:40:00,7.26,7.27,7.26,7.26,41600.0,6.0687,6.077,6.0687,6.0687,41600.0
2011-11-02 11:50:00,7.26,7.27,7.25,7.25,49200.0,6.0687,6.077,6.0603,6.0603,49200.0
2011-11-02 12:00:00,7.26,7.27,7.25,7.26,72000.0,6.0687,6.077,6.0603,6.0687,72000.0
2011-11-02 12:10:00,7.26,7.27,7.25,7.25,35200.0,6.0687,6.077,6.0603,6.0603,35200.0
2011-11-02 12:20:00,7.25,7.26,7.25,7.25,41200.0,6.0603,6.0687,6.0603,6.0603,41200.0
2011-11-02 12:30:00,7.26,7.26,7.23,7.26,56400.0,6.0687,6.0687,6.0436,6.0687,56400.0
2011-11-02 12:40:00,7.25,7.27,7.23,7.23,52000.0,6.0603,6.077,6.0436,6.0436,52000.0
2011-11-02 12:50:00,7.22,7.23,7.21,7.21,64800.0,6.0352,6.0436,6.0269,6.0269,64800.0
2011-11-02 13:00:00,7.22,7.22,7.19,7.2,147600.0,6.0352,6.0352,6.0102,6.0185,147600.0
2011-11-02 13:10:00,7.19,7.21,7.19,7.19,48000.0,6.0102,6.0269,6.0102,6.0102,48000.0
2011-11-02 13:20:00,7.19,7.19,7.16,7.17,79600.0,6.0102,6.0102,5.9851,5.9934,79600.0
2011-11-02 13:30:00,7.17,7.18,7.16,7.17,42400.0,5.9934,6.0018,5.9851,5.9934,42400.0
2011-11-02 13:40:00,7.16,7.18,7.16,7.17,31600.0,5.9851,6.0018,5.9851,5.9934,31600.0
2011-11-02 13:50:00,7.17,7.17,7.14,7.15,51600.0,5.9934,5.9934,5.9684,5.9767,51600.0
2011-11-02 14:00:00,7.15,7.18,7.14,7.16,67200.0,5.9767,6.0018,5.9684,5.9851,67200.0
2011-11-02 14:10:00,7.16,7.17,7.14,7.15,104400.0,5.9851,5.9934,5.9684,5.9767,104400.0
2011-11-02 14:20:00,7.15,7.17,7.15,7.16,66400.0,5.9767,5.9934,5.9767,5.9851,66400.0
2011-11-02 14:30:00,7.15,7.2,7.15,7.18,107200.0,5.9767,6.0185,5.9767,6.0018,107200.0
2011-11-02 14:40:00,7.18,7.19,7.17,7.19,120400.0,6.0018,6.0102,5.9934,6.0102,120400.0
2011-11-02 14:50:00,7.19,7.22,7.19,7.2,144400.0,6.0102,6.0352,6.0102,6.0185,144400.0
2011-11-02 15:00:00,7.21,7.23,7.19,7.22,145200.0,6.0269,6.0436,6.0102,6.0352,145200.0
2011-11-02 15:10:00,7.22,7.23,7.21,7.23,113600.0,6.0352,6.0436,6.0269,6.0436,113600.0
2011-11-02 15:20:00,7.24,7.26,7.24,7.25,126400.0,6.052,6.0687,6.052,6.0603,126400.0
2011-11-02 15:30:00,7.25,7.26,7.22,7.24,188800.0,6.0603,6.0687,6.0352,6.052,188800.0
2011-11-02 15:40:00,7.24,7.26,7.23,7.24,317200.0,6.052,6.0687,6.0436,6.052,317200.0
2011-11-02 15:50:00,7.25,7.28,7.24,7.27,719600.0,6.0603,6.0854,6.052,6.077,719600.0
2011-11-03 09:30:00,7.33,7.36,7.31,7.32,71200.0,6.1272,6.1523,6.1105,6.1188,71200.0
2011-11-03 09:40:00,7.32,7.33,7.29,7.3,93200.0,6.1188,6.1272,6.0938,6.1021,93200.0
2011-11-03 09:50:00,7.3,7.3,7.26,7.28,82400.0,6.1021,6.1021,6.0687,6.0854,82400.0
2011-11-03 10:00:00,7.28,7.28,7.24,7.26,126000.0,6.0854,6.0854,6.052,6.0687,126000.0
2011-11-03 10:10:00,7.26,7.32,7.25,7.32,115600.0,6.0687,6.1188,6.0603,6.1188,115600.0
2011-11-03 10:20:00,7.31,7.32,7.29,7.31,48800.0,6.1105,6.1188,6.0938,6.1105,48800.0
2011-11-03 10:30:00,7.31,7.32,7.3,7.3,82400.0,6.1105,6.1188,6.1021,6.1021,82400.0
2011-11-03 10:40:00,7.31,7.36,7.3,7.35,80000.0,6.1105,6.1523,6.1021,6.1439,80000.0
2011-11-03 10:50:00,7.36,7.37,7.35,7.35,78000.0,6.1523,6.1606,6.1439,6.1439,78000.0
2011-11-03 11:00:00,7.35,7.37,7.34,7.35,83200.0,6.1439,6.1606,6.1356,6.1439,83200.0
2011-11-03 11:10:00,7.35,7.4,7.35,7.4,78800.0,6.1439,6.1857,6.1439,6.1857,78800.0
2011-11-03 11:20:00,7.4,7.4,7.39,7.4,89200.0,6.1857,6.1857,6.1773,6.1857,89200.0
2011-11-03 11:30:00,7.4,7.4,7.38,7.38,71200.0,6.1857,6.1857,6.169,6.169,71200.0
2011-11-03 11:40:00,7.38,7.4,7.37,7.39,178800.0,6.169,6.1857,6.1606,6.1773,178800.0
2011-11-03 11:50:00,7.39,7.4,7.38,7.38,79200.0,6.1773,6.1857,6.169,6.169,79200.0
2011-11-03 12:00:00,7.38,7.4,7.37,7.4,83600.0,6.169,6.1857,6.1606,6.1857,83600.0
2011-11-03 12:10:00,7.4,7.4,7.38,7.39,129200.0,6.1857,6.1857,6.169,6.1773,129200.0
2011-11-03 12:20:00,7.39,7.41,7.39,7.4,200400.0,6.1773,6.1941,6.1773,6.1857,200400.0
2011-11-03 12:30:00,7.4,7.42,7.39,7.4,83600.0,6.1857,6.2024,6.1773,6.1857,83600.0
2011-11-03 12:40:00,7.39,7.43,7.38,7.43,75200.0,6.1773,6.2108,6.169,6.2108,75200.0
2011-11-03 12:50:00,7.43,7.44,7.42,7.43,85600.0,6.2108,6.2191,6.2024,6.2108,85600.0
2011-11-03 13:00:00,7.43,7.44,7.43,7.44,61200.0,6.2108,6.2191,6.2108,6.2191,61200.0
2011-11-03 13:10:00,7.45,7.45,7.44,7.45,43600.0,6.2275,6.2275,6.2191,6.2275,43600.0
2011-11-03 13:20:00,7.44,7.44,7.43,7.43,40400.0,6.2191,6.2191,6.2108,6.2108,40400.0
2011-11-03 13:30:00,7.43,7.45,7.43,7.45,52000.0,6.2108,6.2275,6.2108,6.2275,52000.0
2011-11-03 13:40:00,7.45,7.47,7.44,7.46,73600.0,6.2275,6.2442,6.2191,6.2359,73600.0
2011-11-03 13:50:00,7.47,7.48,7.45,7.45,58000.0,6.2442,6.2526,6.2275,6.2275,58000.0
2011-11-03 14:00:00,7.45,7.48,7.45,7.47,73600.0,6.2275,6.2526,6.2275,6.2442,73600.0
2011-11-03 14:10:00,7.47,7.48,7.45,7.46,93200.0,6.2442,6.2526,6.2275,6.2359,93200.0
2011-11-03 14:20:00,7.46,7.46,7.43,7.45,66000.0,6.2359,6.2359,6.2108,6.2275,66000.0
2011-11-03 14:30:00,7.44,7.46,7.44,7.46,70400.0,6.2191,6.2359,6.2191,6.2359,70400.0
2011-11-03 14:40:00,7.46,7.46,7.43,7.43,46400.0,6.2359,6.2359,6.2108,6.2108,46400.0
2011-11-03 14:50:00,7.43,7.44,7.42,7.43,64000.0,6.2108,6.2191,6.2024,6.2108,64000.0
2011-11-03 15:00:00,7.43,7.45,7.43,7.44,160000.0,6.2108,6.2275,6.2108,6.2191,160000.0
2011-11-03 15:10:00,7.44,7.44,7.41,7.42,294400.0,6.2191,6.2191,6.1941,6.2024,294400.0
2011-11-03 15:20:00,7.42,7.42,7.41,7.42,220000.0,6.2024,6.2024,6.1941,6.2024,220000.0
2011-11-03 15:30:00,7.42,7.43,7.4,7.41,302800.0,6.2024,6.2108,6.1857,6.1941,302800.0
2011-11-03 15:40:00,7.41,7.43,7.41,7.42,310800.0,6.1941,6.2108,6.1941,6.2024,310800.0
2011-11-03 15:50:00,7.42,7.43,7.41,7.41,633600.0,6.2024,6.2108,6.1941,6.1941,633600.0
2011-11-04 09:30:00,7.33,7.34,7.29,7.31,72400.0,6.1272,6.1356,6.0938,6.1105,72400.0
2011-11-04 09:40:00,7.32,7.32,7.29,7.31,66000.0,6.1188,6.1188,6.0938,6.1105,66000.0
2011-11-04 09:50:00,7.31,7.33,7.26,7.27,180800.0,6.1105,6.1272,6.0687,6.077,180800.0
2011-11-04 10:00:00,7.27,7.29,7.27,7.29,80400.0,6.077,6.0938,6.077,6.0938,80400.0
2011-11-04 10:10:00,7.29,7.3,7.28,7.29,120800.0,6.0938,6.1021,6.0854,6.0938,120800.0
2011-11-04 10:20:00,7.29,7.29,7.25,7.26,85200.0,6.0938,6.0938,6.0603,6.0687,85200.0
2011-11-04 10:30:00,7.26,7.26,7.23,7.24,55600.0,6.0687,6.0687,6.0436,6.052,55600.0
2011-11-04 10:40:00,7.24,7.27,7.24,7.27,55600.0,6.052,6.077,6.052,6.077,55600.0
2011-11-04 10:50:00,7.26,7.28,7.26,7.28,46400.0,6.0687,6.0854,6.0687,6.0854,46400.0
2011-11-04 11:00:00,7.28,7.29,7.27,7.29,62400.0,6.0854,6.0938,6.077,6.0938,62400.0
2011-11-04 11:10:00,7.29,7.3,7.27,7.28,50800.0,6.0938,6.1021,6.077,6.0854,50800.0
2011-11-04 11:20:00,7.27,7.29,7.27,7.29,47200.0,6.077,6.0938,6.077,6.0938,47200.0
2011-11-04 11:30:00,7.29,7.3,7.28,7.3,36400.0,6.0938,6.1021,6.0854,6.1021,36400.0
2011-11-04 11:40:00,7.3,7.31,7.29,7.3,58800.0,6.1021,6.1105,6.0938,6.1021,58800.0
2011-11-04 11:50:00,7.3,7.3,7.29,7.3,27600.0,6.1021,6.1021,6.0938,6.1021,27600.0
2011-11-04 12:00:00,7.3,7.31,7.29,7.29,159600.0,6.1021,6.1105,6.0938,6.0938,159600.0
2011-11-04 12:10:00,7.3,7.31,7.29,7.3,40400.0,6.1021,6.1105,6.0938,6.1021,40400.0
2011-11-04 12:20:00,7.3,7.3,7.3,7.3,38800.0,6.1021,6.1021,6.1021,6.1021,38800.0
2011-11-04 12:30:00,7.3,7.3,7.29,7.3,40800.0,6.1021,6.1021,6.0938,6.1021,40800.0
2011-11-04 12:40:00,7.3,7.3,7.28,7.3,48400.0,6.1021,6.1021,6.0854,6.1021,48400.0
2011-11-04 12:50:00,7.29,7.32,7.29,7.32,47200.0,6.0938,6.1188,6.0938,6.1188,47200.0
2011-11-04 13:00:00,7.31,7.33,7.31,7.33,72000.0,6.1105,6.1272,6.1105,6.1272,72000.0
2011-11-04 13:10:00,7.33,7.35,7.33,7.34,43600.0,6.1272,6.1439,6.1272,6.1356,43600.0
2011-11-04 13:20:00,7.34,7.36,7.34,7.35,92800.0,6.1356,6.1523,6.1356,6.1439,92800.0
2011-11-04 13:30:00,7.35,7.36,7.35,7.35,58400.0,6.1439,6.1523,6.1439,6.1439,58400.0
2011-11-04 13:40:00,7.35,7.39,7.35,7.38,63600.0,6.1439,6.1773,6.1439,6.169,63600.0
2011-11-04 13:50:00,7.38,7.39,7.37,7.37,47600.0,6.169,6.1773,6.1606,6.1606,47600.0
2011-11-04 14:00:00,7.37,7.38,7.37,7.38,38400.0,6.1606,6.169,6.1606,6.169,38400.0
2011-11-04 14:10:00,7.37,7.38,7.37,7.38,45600.0,6.1606,6.169,6.1606,6.169,45600.0
2011-11-04 14:20:00,7.38,7.4,7.38,7.4,114000.0,6.169,6.1857,6.169,6.1857,114000.0
2011-11-04 14:30:00,7.4,7.4,7.39,7.39,165200.0,6.1857,6.1857,6.1773,6.1773,165200.0
2011-11-04 14:40:00,7.39,7.41,7.39,7.41,173600.0,6.1773,6.1941,6.1773,6.1941,173600.0
2011-11-04 14:50:00,7.41,7.41,7.4,7.4,182000.0,6.1941,6.1941,6.1857,6.1857,182000.0
2011-11-04 15:00:00,7.4,7.4,7.37,7.37,86000.0,6.1857,6.1857,6.1606,6.1606,86000.0
2011-11-04 15:10:00,7.37,7.38,7.37,7.38,76000.0,6.1606,6.169,6.1606,6.169,76000.0
2011-11-04 15:20:00,7.38,7.38,7.37,7.38,93600.0,6.169,6.169,6.1606,6.169,93600.0
2011-11-04 15:30:00,7.38,7.39,7.37,7.38,142000.0,6.169,6.1773,6.1606,6.169,142000.0
2011-11-04 15:40:00,7.38,7.41,7.38,7.4,129600.0,6.169,6.1941,6.169,6.1857,129600.0
2011-11-04 15:50:00,7.4,7.41,7.38,7.41,410400.0,6.1857,6.1941,6.169,6.1941,410400.0
2011-11-07 09:30:00,7.41,7.42,7.37,7.4,32000.0,6.1941,6.2024,6.1606,6.1857,32000.0
2011-11-07 09:40:00,7.4,7.42,7.37,7.4,132400.0,6.1857,6.2024,6.1606,6.1857,132400.0
2011-11-07 09:50:00,7.4,7.42,7.39,7.41,35200.0,6.1857,6.2024,6.1773,6.1941,35200.0
2011-11-07 10:00:00,7.41,7.41,7.39,7.41,44400.0,6.1941,6.1941,6.1773,6.1941,44400.0
2011-11-07 10:10:00,7.41,7.42,7.39,7.39,47200.0,6.1941,6.2024,6.1773,6.1773,47200.0
2011-11-07 10:20:00,7.39,7.4,7.38,7.38,94800.0,6.1773,6.1857,6.169,6.169,94800.0
2011-11-07 10:30:00,7.38,7.38,7.34,7.37,161600.0,6.169,6.169,6.1356,6.1606,161600.0
2011-11-07 10:40:00,7.37,7.37,7.33,7.34,58400.0,6.1606,6.1606,6.1272,6.1356,58400.0
2011-11-07 10:50:00,7.34,7.35,7.33,7.33,72800.0,6.1356,6.1439,6.1272,6.1272,72800.0
2011-11-07 11:00:00,7.33,7.37,7.33,7.35,76400.0,6.1272,6.1606,6.1272,6.1439,76400.0
2011-11-07 11:10:00,7.35,7.37,7.35,7.35,93600.0,6.1439,6.1606,6.1439,6.1439,93600.0
2011-11-07 11:20:00,7.35,7.35,7.33,7.34,86400.0,6.1439,6.1439,6.1272,6.1356,86400.0
2011-11-07 11:30:00,7.34,7.36,7.34,7.35,49200.0,6.1356,6.1523,6.1356,6.1439,49200.0
2011-11-07 11:40:00,7.36,7.37,7.34,7.35,66000.0,6.1523,6.1606,6.1356,6.1439,66000.0
2011-11-07 11:50:00,7.36,7.37,7.34,7.36,130000.0,6.1523,6.1606,6.1356,6.1523,130000.0
2011-11-07 12:00:00,7.36,7.37,7.35,7.36,100800.0,6.1523,6.1606,6.1439,6.1523,100800.0
2011-11-07 12:10:00,7.36,7.37,7.33,7.33,82000.0,6.1523,6.1606,6.1272,6.1272,82000.0
2011-11-07 12:20:00,7.33,7.33,7.31,7.32,109600.0,6.1272,6.1272,6.1105,6.1188,109600.0
2011-11-07 12:30:00,7.32,7.32,7.3,7.32,77200.0,6.1188,6.1188,6.1021,6.1188,77200.0
2011-11-07 12:40:00,7.32,7.35,7.32,7.35,87600.0,6.1188,6.1439,6.1188,6.1439,87600.0
2011-11-07 12:50:00,7.35,7.37,7.35,7.37,66400.0,6.1439,6.1606,6.1439,6.1606,66400.0
2011-11-07 13:00:00,7.37,7.38,7.37,7.38,74400.0,6.1606,6.169,6.1606,6.169,74400.0
2011-11-07 13:10:00,7.38,7.39,7.38,7.38,84000.0,6.169,6.1773,6.169,6.169,84000.0
2011-11-07 13:20:00,7.38,7.39,7.38,7.38,50000.0,6.169,6.1773,6.169,6.169,50000.0
2011-11-07 13:30:00,7.38,7.38,7.37,7.38,58800.0,6.169,6.169,6.1606,6.169,58800.0
2011-11-07 13:40:00,7.38,7.38,7.37,7.38,46400.0,6.169,6.169,6.1606,6.169,46400.0
2011-11-07 13:50:00,7.37,7.41,7.37,7.41,120000.0,6.1606,6.1941,6.1606,6.1941,120000.0
2011-11-07 14:00:00,7.41,7.42,7.4,7.41,116000.0,6.1941,6.2024,6.1857,6.1941,116000.0
2011-11-07 14:10:00,7.41,7.43,7.41,7.42,108800.0,6.1941,6.2108,6.1941,6.2024,108800.0
2011-11-07 14:20:00,7.42,7.44,7.42,7.43,83600.0,6.2024,6.2191,6.2024,6.2108,83600.0
2011-11-07 14:30:00,7.43,7.43,7.42,7.43,105200.0,6.2108,6.2108,6.2024,6.2108,105200.0
2011-11-07 14:40:00,7.43,7.43,7.42,7.42,95600.0,6.2108,6.2108,6.2024,6.2024,95600.0
2011-11-07 14:50:00,7.42,7.44,7.42,7.44,81200.0,6.2024,6.2191,6.2024,6.2191,81200.0
2011-11-07 15:00:00,7.44,7.44,7.43,7.44,85200.0,6.2191,6.2191,6.2108,6.2191,85200.0
2011-11-07 15:10:00,7.44,7.46,7.44,7.44,162000.0,6.2191,6.2359,6.2191,6.2191,162000.0
2011-11-07 15:20:00,7.44,7.45,7.43,7.43,102000.0,6.2191,6.2275,6.2108,6.2108,102000.0
2011-11-07 15:30:00,7.43,7.45,7.42,7.44,173600.0,6.2108,6.2275,6.2024,6.2191,173600.0
2011-11-07 15:40:00,7.45,7.45,7.43,7.43,204800.0,6.2275,6.2275,6.2108,6.2108,204800.0
2011-11-07 15:50:00,7.43,7.46,7.43,7.44,411200.0,6.2108,6.2359,6.2108,6.2191,411200.0
2011-11-08 09:30:00,7.35,7.37,7.31,7.32,150000.0,6.255,6.272,6.2209,6.2295,150000.0
2011-11-08 09:40:00,7.32,7.35,7.32,7.33,72000.0,6.2295,6.255,6.2295,6.238,72000.0
2011-11-08 09:50:00,7.33,7.38,7.33,7.38,32000.0,6.238,6.2805,6.238,6.2805,32000.0
2011-11-08 10:00:00,7.39,7.39,7.36,7.36,44800.0,6.289,6.289,6.2635,6.2635,44800.0
2011-11-08 10:10:00,7.36,7.37,7.33,7.36,120000.0,6.2635,6.272,6.238,6.2635,120000.0
2011-11-08 10:20:00,7.36,7.36,7.32,7.34,82800.0,6.2635,6.2635,6.2295,6.2465,82800.0
2011-11-08 10:30:00,7.34,7.34,7.32,7.34,62000.0,6.2465,6.2465,6.2295,6.2465,62000.0
2011-11-08 10:40:00,7.35,7.37,7.34,7.36,56400.0,6.255,6.272,6.2465,6.2635,56400.0
2011-11-08 10:50:00,7.36,7.36,7.34,7.34,78400.0,6.2635,6.2635,6.2465,6.2465,78400.0
2011-11-08 11:00:00,7.34,7.35,7.31,7.31,100400.0,6.2465,6.255,6.2209,6.2209,100400.0
2011-11-08 11:10:00,7.31,7.32,7.29,7.3,60400.0,6.2209,6.2295,6.2039,6.2124,60400.0
2011-11-08 11:20:00,7.3,7.3,7.28,7.29,51600.0,6.2124,6.2124,6.1954,6.2039,51600.0
2011-11-08 11:30:00,7.29,7.3,7.28,7.29,56800.0,6.2039,6.2124,6.1954,6.2039,56800.0
2011-11-08 11:40:00,7.29,7.32,7.28,7.31,93200.0,6.2039,6.2295,6.1954,6.2209,93200.0
2011-11-08 11:50:00,7.31,7.31,7.3,7.31,58400.0,6.2209,6.2209,6.2124,6.2209,58400.0
2011-11-08 12:00:00,7.31,7.32,7.3,7.32,56400.0,6.2209,6.2295,6.2124,6.2295,56400.0
2011-11-08 12:10:00,7.33,7.33,7.32,7.32,37600.0,6.238,6.238,6.2295,6.2295,37600.0
2011-11-08 12:20:00,7.33,7.33,7.31,7.32,37200.0,6.238,6.238,6.2209,6.2295,37200.0
2011-11-08 12:30:00,7.32,7.34,7.32,7.34,38400.0,6.2295,6.2465,6.2295,6.2465,38400.0
2011-11-08 12:40:00,7.34,7.34,7.33,7.33,45200.0,6.2465,6.2465,6.238,6.238,45200.0
2011-11-08 12:50:00,7.33,7.34,7.33,7.34,41600.0,6.238,6.2465,6.238,6.2465,41600.0
2011-11-08 13:00:00,7.34,7.35,7.34,7.34,42400.0,6.2465,6.255,6.2465,6.2465,42400.0
2011-11-08 13:10:00,7.34,7.34,7.33,7.34,52000.0,6.2465,6.2465,6.238,6.2465,52000.0
2011-11-08 13:20:00,7.34,7.36,7.34,7.36,103200.0,6.2465,6.2635,6.2465,6.2635,103200.0
2011-11-08 13:30:00,7.36,7.37,7.36,7.37,96800.0,6.2635,6.272,6.2635,6.272,96800.0
2011-11-08 13:40:00,7.38,7.41,7.36,7.41,136400.0,6.2805,6.306,6.2635,6.306,136400.0
2011-11-08 13:50:00,7.41,7.43,7.41,7.42,96400.0,6.306,6.3231,6.306,6.3146,96400.0
2011-11-08 14:00:00,7.42,7.42,7.39,7.4,70000.0,6.3146,6.3146,6.289,6.2975,70000.0
2011-11-08 14:10:00,7.4,7.41,7.39,7.4,57200.0,6.2975,6.306,6.289,6.2975,57200.0
2011-11-08 14:20:00,7.4,7.43,7.39,7.43,65600.0,6.2975,6.3231,6.289,6.3231,65600.0
2011-11-08 14:30:00,7.43,7.44,7.42,7.42,60800.0,6.3231,6.3316,6.3146,6.3146,60800.0
2011-11-08 14:40:00,7.42,7.43,7.42,7.42,42000.0,6.3146,6.3231,6.3146,6.3146,42000.0
2011-11-08 14:50:00,7.43,7.43,7.42,7.43,79200.0,6.3231,6.3231,6.3146,6.3231,79200.0
2011-11-08 15:00:00,7.43,7.43,7.41,7.42,67600.0,6.3231,6.3231,6.306,6.3146,67600.0
2011-11-08 15:10:00,7.42,7.45,7.42,7.44,102400.0,6.3146,6.3401,6.3146,6.3316,102400.0
2011-11-08 15:20:00,7.44,7.45,7.44,7.44,77200.0,6.3316,6.3401,6.3316,6.3316,77200.0
2011-11-08 15:30:00,7.45,7.47,7.45,7.47,166800.0,6.3401,6.3571,6.3401,6.3571,166800.0
2011-11-08 15:40:00,7.47,7.47,7.45,7.46,171600.0,6.3571,6.3571,6.3401,6.3486,171600.0
2011-11-08 15:50:00,7.46,7.48,7.46,7.47,477200.0,6.3486,6.3656,6.3486,6.3571,477200.0
2011-11-09 09:30:00,7.29,7.3,7.27,7.3,82800.0,6.2039,6.2124,6.1869,6.2124,82800.0
2011-11-09 09:40:00,7.3,7.3,7.25,7.26,56800.0,6.2124,6.2124,6.1699,6.1784,56800.0
2011-11-09 09:50:00,7.26,7.27,7.22,7.24,55600.0,6.1784,6.1869,6.1444,6.1614,55600.0
2011-11-09 10:00:00,7.24,7.25,7.23,7.23,50800.0,6.1614,6.1699,6.1529,6.1529,50800.0
2011-11-09 10:10:00,7.23,7.25,7.23,7.24,52000.0,6.1529,6.1699,6.1529,6.1614,52000.0
2011-11-09 10:20:00,7.24,7.24,7.2,7.2,71200.0,6.1614,6.1614,6.1273,6.1273,71200.0
2011-11-09 10:30:00,7.2,7.21,7.19,7.19,147600.0,6.1273,6.1358,6.1188,6.1188,147600.0
2011-11-09 10:40:00,7.19,7.25,7.19,7.24,135200.0,6.1188,6.1699,6.1188,6.1614,135200.0
2011-11-09 10:50:00,7.24,7.25,7.23,7.24,148400.0,6.1614,6.1699,6.1529,6.1614,148400.0
2011-11-09 11:00:00,7.23,7.25,7.22,7.25,93200.0,6.1529,6.1699,6.1444,6.1699,93200.0
2011-11-09 11:10:00,7.25,7.27,7.25,7.27,69600.0,6.1699,6.1869,6.1699,6.1869,69600.0
2011-11-09 11:20:00,7.27,7.27,7.25,7.25,34800.0,6.1869,6.1869,6.1699,6.1699,34800.0
2011-11-09 11:30:00,7.25,7.26,7.24,7.26,35600.0,6.1699,6.1784,6.1614,6.1784,35600.0
2011-11-09 11:40:00,7.26,7.27,7.24,7.27,44800.0,6.1784,6.1869,6.1614,6.1869,44800.0
2011-11-09 11:50:00,7.27,7.27,7.25,7.25,50400.0,6.1869,6.1869,6.1699,6.1699,50400.0
2011-11-09 12:00:00,7.25,7.26,7.24,7.24,39200.0,6.1699,6.1784,6.1614,6.1614,39200.0
2011-11-09 12:10:00,7.24,7.24,7.23,7.23,30800.0,6.1614,6.1614,6.1529,6.1529,30800.0
2011-11-09 12:20:00,7.24,7.24,7.21,7.21,76000.0,6.1614,6.1614,6.1358,6.1358,76000.0
2011-11-09 12:30:00,7.21,7.22,7.21,7.22,39200.0,6.1358,6.1444,6.1358,6.1444,39200.0
2011-11-09 12:40:00,7.22,7.24,7.22,7.24,56800.0,6.1444,6.1614,6.1444,6.1614,56800.0
2011-11-09 12:50:00,7.23,7.24,7.23,7.24,20400.0,6.1529,6.1614,6.1529,6.1614,20400.0
2011-11-09 13:00:00,7.24,7.26,7.24,7.26,116400.0,6.1614,6.1784,6.1614,6.1784,116400.0
2011-11-09 13:10:00,7.26,7.26,7.24,7.24,94400.0,6.1784,6.1784,6.1614,6.1614,94400.0
2011-11-09 13:20:00,7.24,7.25,7.24,7.25,45600.0,6.1614,6.1699,6.1614,6.1699,45600.0
2011-11-09 13:30:00,7.25,7.25,7.24,7.25,106800.0,6.1699,6.1699,6.1614,6.1699,106800.0
2011-11-09 13:40:00,7.25,7.25,7.24,7.24,82800.0,6.1699,6.1699,6.1614,6.1614,82800.0
2011-11-09 13:50:00,7.23,7.23,7.19,7.2,84400.0,6.1529,6.1529,6.1188,6.1273,84400.0
2011-11-09 14:00:00,7.2,7.2,7.16,7.18,197600.0,6.1273,6.1273,6.0933,6.1103,197600.0
2011-11-09 14:10:00,7.18,7.19,7.17,7.18,76800.0,6.1103,6.1188,6.1018,6.1103,76800.0
2011-11-09 14:20:00,7.17,7.18,7.14,7.16,108000.0,6.1018,6.1103,6.0763,6.0933,108000.0
2011-11-09 14:30:00,7.16,7.18,7.15,7.17,98400.0,6.0933,6.1103,6.0848,6.1018,98400.0
2011-11-09 14:40:00,7.17,7.18,7.15,7.18,91600.0,6.1018,6.1103,6.0848,6.1103,91600.0
2011-11-09 14:50:00,7.17,7.18,7.17,7.17,99200.0,6.1018,6.1103,6.1018,6.1018,99200.0
2011-11-09 15:00:00,7.17,7.2,7.17,7.19,139200.0,6.1018,6.1273,6.1018,6.1188,139200.0
2011-11-09 15:10:00,7.19,7.2,7.19,7.2,181600.0,6.1188,6.1273,6.1188,6.1273,181600.0
2011-11-09 15:20:00,7.2,7.22,7.19,7.19,153600.0,6.1273,6.1444,6.1188,6.1188,153600.0
2011-11-09 15:30:00,7.19,7.19,7.15,7.15,180400.0,6.1188,6.1188,6.0848,6.0848,180400.0
2011-11-09 15:40:00,7.15,7.17,7.14,7.15,362400.0,6.0848,6.1018,6.0763,6.0848,362400.0
2011-11-09 15:50:00,7.15,7.18,7.14,7.16,567200.0,6.0848,6.1103,6.0763,6.0933,567200.0
2011-11-10 09:30:00,7.26,7.26,7.23,7.24,45200.0,6.1784,6.1784,6.1529,6.1614,45200.0
2011-11-10 09:40:00,7.24,7.25,7.22,7.22,55600.0,6.1614,6.1699,6.1444,6.1444,55600.0
2011-11-10 09:50:00,7.22,7.22,7.18,7.18,72800.0,6.1444,6.1444,6.1103,6.1103,72800.0
2011-11-10 10:00:00,7.18,7.23,7.18,7.21,123600.0,6.1103,6.1529,6.1103,6.1358,123600.0
2011-11-10 10:10:00,7.21,7.21,7.18,7.18,121600.0,6.1358,6.1358,6.1103,6.1103,121600.0
2011-11-10 10:20:00,7.18,7.19,7.17,7.18,126800.0,6.1103,6.1188,6.1018,6.1103,126800.0
2011-11-10 10:30:00,7.17,7.18,7.15,7.18,54400.0,6.1018,6.1103,6.0848,6.1103,54400.0
2011-11-10 10:40:00,7.18,7.18,7.14,7.15,107200.0,6.1103,6.1103,6.0763,6.0848,107200.0
2011-11-10 10:50:00,7.15,7.18,7.15,7.18,88800.0,6.0848,6.1103,6.0848,6.1103,88800.0
2011-11-10 11:00:00,7.18,7.21,7.18,7.2,88400.0,6.1103,6.1358,6.1103,6.1273,88400.0
2011-11-10 11:10:00,7.2,7.21,7.19,7.19,88400.0,6.1273,6.1358,6.1188,6.1188,88400.0
2011-11-10 11:20:00,7.2,7.21,7.18,7.2,65600.0,6.1273,6.1358,6.1103,6.1273,65600.0
2011-11-10 11:30:00,7.19,7.21,7.18,7.19,138400.0,6.1188,6.1358,6.1103,6.1188,138400.0
2011-11-10 11:40:00,7.2,7.24,7.19,7.23,117600.0,6.1273,6.1614,6.1188,6.1529,117600.0
2011-11-10 11:50:00,7.23,7.23,7.2,7.21,60400.0,6.1529,6.1529,6.1273,6.1358,60400.0
2011-11-10 12:00:00,7.21,7.23,7.2,7.22,68400.0,6.1358,6.1529,6.1273,6.1444,68400.0
2011-11-10 12:10:00,7.22,7.23,7.2,7.22,55600.0,6.1444,6.1529,6.1273,6.1444,55600.0
2011-11-10 12:20:00,7.22,7.22,7.2,7.2,43200.0,6.1444,6.1444,6.1273,6.1273,43200.0
2011-11-10 12:30:00,7.2,7.21,7.18,7.18,62800.0,6.1273,6.1358,6.1103,6.1103,62800.0
2011-11-10 12:40:00,7.18,7.2,7.18,7.19,35200.0,6.1103,6.1273,6.1103,6.1188,35200.0
2011-11-10 12:50:00,7.19,7.21,7.19,7.2,49600.0,6.1188,6.1358,6.1188,6.1273,49600.0
2011-11-10 13:00:00,7.21,7.21,7.2,7.21,43600.0,6.1358,6.1358,6.1273,6.1358,43600.0
2011-11-10 13:10:00,7.21,7.24,7.21,7.23,64000.0,6.1358,6.1614,6.1358,6.1529,64000.0
2011-11-10 13:20:00,7.23,7.24,7.21,7.22,40800.0,6.1529,6.1614,6.1358,6.1444,40800.0
2011-11-10 13:30:00,7.21,7.22,7.21,7.22,46000.0,6.1358,6.1444,6.1358,6.1444,46000.0
2011-11-10 13:40:00,7.22,7.23,7.21,7.21,80400.0,6.1444,6.1529,6.1358,6.1358,80400.0
2011-11-10 13:50:00,7.2,7.22,7.2,7.22,59600.0,6.1273,6.1444,6.1273,6.1444,59600.0
2011-11-10 14:00:00,7.22,7.22,7.19,7.2,132800.0,6.1444,6.1444,6.1188,6.1273,132800.0
2011-11-10 14:10:00,7.2,7.22,7.2,7.21,70800.0,6.1273,6.1444,6.1273,6.1358,70800.0
2011-11-10 14:20:00,7.21,7.21,7.18,7.18,119600.0,6.1358,6.1358,6.1103,6.1103,119600.0
2011-11-10 14:30:00,7.19,7.2,7.18,7.18,73600.0,6.1188,6.1273,6.1103,6.1103,73600.0
2011-11-10 14:40:00,7.18,7.2,7.18,7.18,101200.0,6.1103,6.1273,6.1103,6.1103,101200.0
2011-11-10 14:50:00,7.18,7.19,7.15,7.15,119200.0,6.1103,6.1188,6.0848,6.0848,119200.0
2011-11-10 15:00:00,7.16,7.17,7.15,7.15,120000.0,6.0933,6.1018,6.0848,6.0848,120000.0
2011-11-10 15:10:00,7.15,7.17,7.15,7.16,182800.0,6.0848,6.1018,6.0848,6.0933,182800.0
2011-11-10 15:20:00,7.16,7.19,7.14,7.18,208400.0,6.0933,6.1188,6.0763,6.1103,208400.0
2011-11-10 15:30:00,7.18,7.18,7.15,7.17,220400.0,6.1103,6.1103,6.0848,6.1018,220400.0
2011-11-10 15:40:00,7.17,7.18,7.16,7.17,200800.0,6.1018,6.1103,6.0933,6.1018,200800.0
2011-11-10 15:50:00,7.17,7.19,7.17,7.18,521600.0,6.1018,6.1188,6.1018,6.1103,521600.0
2011-11-11 09:30:00,7.28,7.31,7.27,7.28,24400.0,6.1954,6.2209,6.1869,6.1954,24400.0
2011-11-11 09:40:00,7.28,7.3,7.28,7.29,17600.0,6.1954,6.2124,6.1954,6.2039,17600.0
2011-11-11 09:50:00,7.29,7.32,7.28,7.3,38800.0,6.2039,6.2295,6.1954,6.2124,38800.0
2011-11-11 10:00:00,7.3,7.33,7.3,7.32,39600.0,6.2124,6.238,6.2124,6.2295,39600.0
2011-11-11 10:10:00,7.32,7.32,7.31,7.32,28800.0,6.2295,6.2295,6.2209,6.2295,28800.0
2011-11-11 10:20:00,7.31,7.32,7.31,7.32,36000.0,6.2209,6.2295,6.2209,6.2295,36000.0
2011-11-11 10:30:00,7.32,7.34,7.32,7.34,46000.0,6.2295,6.2465,6.2295,6.2465,46000.0
2011-11-11 10:40:00,7.33,7.34,7.33,7.34,34400.0,6.238,6.2465,6.238,6.2465,34400.0
2011-11-11 10:50:00,7.34,7.35,7.33,7.34,32000.0,6.2465,6.255,6.238,6.2465,32000.0
2011-11-11 11:00:00,7.34,7.34,7.33,7.33,46400.0,6.2465,6.2465,6.238,6.238,46400.0
2011-11-11 11:10:00,7.33,7.34,7.33,7.33,38800.0,6.238,6.2465,6.238,6.238,38800.0
2011-11-11 11:20:00,7.33,7.34,7.33,7.33,33600.0,6.238,6.2465,6.238,6.238,33600.0
2011-11-11 11:30:00,7.33,7.33,7.31,7.31,26000.0,6.238,6.238,6.2209,6.2209,26000.0
2011-11-11 11:40:00,7.32,7.33,7.31,7.32,35200.0,6.2295,6.238,6.2209,6.2295,35200.0
2011-11-11 11:50:00,7.32,7.32,7.31,7.31,26400.0,6.2295,6.2295,6.2209,6.2209,26400.0
2011-11-11 12:00:00,7.31,7.33,7.31,7.32,26000.0,6.2209,6.238,6.2209,6.2295,26000.0
2011-11-11 12:10:00,7.32,7.32,7.31,7.31,40000.0,6.2295,6.2295,6.2209,6.2209,40000.0
2011-11-11 12:20:00,7.31,7.32,7.31,7.32,148400.0,6.2209,6.2295,6.2209,6.2295,148400.0
2011-11-11 12:30:00,7.32,7.32,7.31,7.31,34000.0,6.2295,6.2295,6.2209,6.2209,34000.0
2011-11-11 12:40:00,7.31,7.32,7.31,7.32,23600.0,6.2209,6.2295,6.2209,6.2295,23600.0
2011-11-11 12:50:00,7.32,7.32,7.31,7.32,18800.0,6.2295,6.2295,6.2209,6.2295,18800.0
2011-11-11 13:00:00,7.32,7.33,7.32,7.33,26000.0,6.2295,6.238,6.2295,6.238,26000.0
2011-11-11 13:10:00,7.33,7.33,7.33,7.33,20400.0,6.238,6.238,6.238,6.238,20400.0
2011-11-11 13:20:00,7.33,7.33,7.32,7.32,49600.0,6.238,6.238,6.2295,6.2295,49600.0
2011-11-11 13:30:00,7.33,7.34,7.33,7.33,30800.0,6.238,6.2465,6.238,6.238,30800.0
2011-11-11 13:40:00,7.34,7.35,7.34,7.34,35600.0,6.2465,6.255,6.2465,6.2465,35600.0
2011-11-11 13:50:00,7.34,7.34,7.33,7.33,34000.0,6.2465,6.2465,6.238,6.238,34000.0
2011-11-11 14:00:00,7.34,7.34,7.33,7.33,27600.0,6.2465,6.2465,6.238,6.238,27600.0
2011-11-11 14:10:00,7.34,7.35,7.34,7.35,50800.0,6.2465,6.255,6.2465,6.255,50800.0
2011-11-11 14:20:00,7.35,7.35,7.34,7.35,38000.0,6.255,6.255,6.2465,6.255,38000.0
2011-11-11 14:30:00,7.35,7.35,7.34,7.34,40000.0,6.255,6.255,6.2465,6.2465,40000.0
2011-11-11 14:40:00,7.34,7.35,7.34,7.34,28400.0,6.2465,6.255,6.2465,6.2465,28400.0
2011-11-11 14:50:00,7.34,7.34,7.32,7.33,54000.0,6.2465,6.2465,6.2295,6.238,54000.0
2011-11-11 15:00:00,7.33,7.33,7.32,7.33,100000.0,6.238,6.238,6.2295,6.238,100000.0
2011-11-11 15:10:00,7.32,7.34,7.32,7.33,56800.0,6.2295,6.2465,6.2295,6.238,56800.0
2011-11-11 15:20:00,7.34,7.34,7.33,7.34,63600.0,6.2465,6.2465,6.238,6.2465,63600.0
2011-11-11 15:30:00,7.34,7.35,7.33,7.34,75200.0,6.2465,6.255,6.238,6.2465,75200.0
2011-11-11 15:40:00,7.34,7.34,7.33,7.34,98400.0,6.2465,6.2465,6.238,6.2465,98400.0
2011-11-11 15:50:00,7.34,7.35,7.34,7.34,309600.0,6.2465,6.255,6.2465,6.2465,309600.0
2011-11-14 09:30:00,7.31,7.36,7.3,7.36,54800.0,6.2209,6.2635,6.2124,6.2635,54800.0
2011-11-14 09:40:00,7.35,7.35,7.31,7.32,22800.0,6.255,6.255,6.2209,6.2295,22800.0
2011-11-14 09:50:00,7.32,7.32,7.31,7.32,17200.0,6.2295,6.2295,6.2209,6.2295,17200.0
2011-11-14 10:00:00,7.31,7.32,7.3,7.32,21200.0,6.2209,6.2295,6.2124,6.2295,21200.0
2011-11-14 10:10:00,7.32,7.34,7.31,7.32,27600.0,6.2295,6.2465,6.2209,6.2295,27600.0
2011-11-14 10:20:00,7.32,7.32,7.31,7.32,58800.0,6.2295,6.2295,6.2209,6.2295,58800.0
2011-11-14 10:30:00,7.32,7.32,7.29,7.31,66000.0,6.2295,6.2295,6.2039,6.2209,66000.0
2011-11-14 10:40:00,7.3,7.3,7.29,7.3,74400.0,6.2124,6.2124,6.2039,6.2124,74400.0
2011-11-14 10:50:00,7.3,7.32,7.3,7.31,46000.0,6.2124,6.2295,6.2124,6.2209,46000.0
2011-11-14 11:00:00,7.31,7.33,7.3,7.33,56400.0,6.2209,6.238,6.2124,6.238,56400.0
2011-11-14 11:10:00,7.33,7.33,7.3,7.31,44800.0,6.238,6.238,6.2124,6.2209,44800.0
2011-11-14 11:20:00,7.31,7.33,7.31,7.31,60400.0,6.2209,6.238,6.2209,6.2209,60400.0
2011-11-14 11:30:00,7.31,7.33,7.31,7.31,44800.0,6.2209,6.238,6.2209,6.2209,44800.0
2011-11-14 11:40:00,7.31,7.31,7.29,7.3,58000.0,6.2209,6.2209,6.2039,6.2124,58000.0
2011-11-14 11:50:00,7.3,7.3,7.27,7.28,73600.0,6.2124,6.2124,6.1869,6.1954,73600.0
2011-11-14 12:00:00,7.28,7.28,7.26,7.27,47600.0,6.1954,6.1954,6.1784,6.1869,47600.0
2011-11-14 12:10:00,7.27,7.27,7.25,7.25,67200.0,6.1869,6.1869,6.1699,6.1699,67200.0
2011-11-14 12:20:00,7.25,7.25,7.24,7.24,41200.0,6.1699,6.1699,6.1614,6.1614,41200.0
2011-11-14 12:30:00,7.24,7.24,7.23,7.23,35600.0,6.1614,6.1614,6.1529,6.1529,35600.0
2011-11-14 12:40:00,7.24,7.24,7.23,7.23,22000.0,6.1614,6.1614,6.1529,6.1529,22000.0
2011-11-14 12:50:00,7.23,7.24,7.23,7.23,60400.0,6.1529,6.1614,6.1529,6.1529,60400.0
2011-11-14 13:00:00,7.23,7.24,7.23,7.23,30800.0,6.1529,6.1614,6.1529,6.1529,30800.0
2011-11-14 13:10:00,7.23,7.25,7.23,7.24,45200.0,6.1529,6.1699,6.1529,6.1614,45200.0
2011-11-14 13:20:00,7.24,7.25,7.24,7.25,30400.0,6.1614,6.1699,6.1614,6.1699,30400.0
2011-11-14 13:30:00,7.25,7.27,7.25,7.27,41200.0,6.1699,6.1869,6.1699,6.1869,41200.0
2011-11-14 13:40:00,7.27,7.27,7.25,7.25,56000.0,6.1869,6.1869,6.1699,6.1699,56000.0
2011-11-14 13:50:00,7.25,7.25,7.24,7.24,47600.0,6.1699,6.1699,6.1614,6.1614,47600.0
2011-11-14 14:00:00,7.24,7.26,7.24,7.26,245600.0,6.1614,6.1784,6.1614,6.1784,245600.0
2011-11-14 14:10:00,7.25,7.26,7.25,7.25,85600.0,6.1699,6.1784,6.1699,6.1699,85600.0
2011-11-14 14:20:00,7.25,7.25,7.25,7.25,72000.0,6.1699,6.1699,6.1699,6.1699,72000.0
2011-11-14 14:30:00,7.25,7.25,7.24,7.24,57600.0,6.1699,6.1699,6.1614,6.1614,57600.0
2011-11-14 14:40:00,7.24,7.25,7.23,7.23,54400.0,6.1614,6.1699,6.1529,6.1529,54400.0
2011-11-14 14:50:00,7.23,7.24,7.22,7.22,66400.0,6.1529,6.1614,6.1444,6.1444,66400.0
2011-11-14 15:00:00,7.22,7.24,7.22,7.23,75200.0,6.1444,6.1614,6.1444,6.1529,75200.0
2011-11-14 15:10:00,7.23,7.24,7.22,7.22,51200.0,6.1529,6.1614,6.1444,6.1444,51200.0
2011-11-14 15:20:00,7.22,7.25,7.22,7.25,176400.0,6.1444,6.1699,6.1444,6.1699,176400.0
2011-11-14 15:30:00,7.25,7.26,7.25,7.25,174000.0,6.1699,6.1784,6.1699,6.1699,174000.0
2011-11-14 15:40:00,7.25,7.27,7.25,7.26,128400.0,6.1699,6.1869,6.1699,6.1784,128400.0
2011-11-14 15:50:00,7.26,7.27,7.25,7.26,204400.0,6.1784,6.1869,6.1699,6.1784,204400.0
2011-11-15 09:30:00,7.23,7.26,7.13,7.25,23200.0,6.1529,6.1784,6.0678,6.1699,23200.0
2011-11-15 09:40:00,7.24,7.26,7.22,7.23,32400.0,6.1614,6.1784,6.1444,6.1529,32400.0
2011-11-15 09:50:00,7.24,7.26,7.23,7.25,18800.0,6.1614,6.1784,6.1529,6.1699,18800.0
2011-11-15 10:00:00,7.25,7.25,7.24,7.25,20000.0,6.1699,6.1699,6.1614,6.1699,20000.0
2011-11-15 10:10:00,7.25,7.26,7.22,7.23,44800.0,6.1699,6.1784,6.1444,6.1529,44800.0
2011-11-15 10:20:00,7.22,7.24,7.22,7.23,37200.0,6.1444,6.1614,6.1444,6.1529,37200.0
2011-11-15 10:30:00,7.22,7.24,7.22,7.22,37200.0,6.1444,6.1614,6.1444,6.1444,37200.0
2011-11-15 10:40:00,7.22,7.24,7.21,7.22,34000.0,6.1444,6.1614,6.1358,6.1444,34000.0
2011-11-15 10:50:00,7.21,7.21,7.19,7.2,31600.0,6.1358,6.1358,6.1188,6.1273,31600.0
2011-11-15 11:00:00,7.19,7.21,7.19,7.19,170800.0,6.1188,6.1358,6.1188,6.1188,170800.0
2011-11-15 11:10:00,7.2,7.2,7.18,7.18,55600.0,6.1273,6.1273,6.1103,6.1103,55600.0
2011-11-15 11:20:00,7.17,7.19,7.17,7.19,42800.0,6.1018,6.1188,6.1018,6.1188,42800.0
2011-11-15 11:30:00,7.18,7.18,7.17,7.17,42800.0,6.1103,6.1103,6.1018,6.1018,42800.0
2011-11-15 11:40:00,7.18,7.18,7.17,7.18,36400.0,6.1103,6.1103,6.1018,6.1103,36400.0
2011-11-15 11:50:00,7.18,7.2,7.18,7.2,51600.0,6.1103,6.1273,6.1103,6.1273,51600.0
2011-11-15 12:00:00,7.2,7.23,7.2,7.22,27200.0,6.1273,6.1529,6.1273,6.1444,27200.0
2011-11-15 12:10:00,7.22,7.22,7.21,7.22,43600.0,6.1444,6.1444,6.1358,6.1444,43600.0
2011-11-15 12:20:00,7.22,7.25,7.22,7.24,30400.0,6.1444,6.1699,6.1444,6.1614,30400.0
2011-11-15 12:30:00,7.25,7.29,7.24,7.27,132800.0,6.1699,6.2039,6.1614,6.1869,132800.0
2011-11-15 12:40:00,7.27,7.28,7.27,7.27,28400.0,6.1869,6.1954,6.1869,6.1869,28400.0
2011-11-15 12:50:00,7.27,7.29,7.27,7.28,24800.0,6.1869,6.2039,6.1869,6.1954,24800.0
2011-11-15 13:00:00,7.29,7.3,7.28,7.28,32000.0,6.2039,6.2124,6.1954,6.1954,32000.0
2011-11-15 13:10:00,7.28,7.29,7.27,7.27,37600.0,6.1954,6.2039,6.1869,6.1869,37600.0
2011-11-15 13:20:00,7.27,7.28,7.27,7.28,35600.0,6.1869,6.1954,6.1869,6.1954,35600.0
2011-11-15 13:30:00,7.28,7.31,7.28,7.3,42800.0,6.1954,6.2209,6.1954,6.2124,42800.0
2011-11-15 13:40:00,7.3,7.31,7.29,7.29,42000.0,6.2124,6.2209,6.2039,6.2039,42000.0
2011-11-15 13:50:00,7.29,7.3,7.29,7.29,57600.0,6.2039,6.2124,6.2039,6.2039,57600.0
2011-11-15 14:00:00,7.29,7.3,7.29,7.3,43200.0,6.2039,6.2124,6.2039,6.2124,43200.0
2011-11-15 14:10:00,7.3,7.31,7.3,7.3,45200.0,6.2124,6.2209,6.2124,6.2124,45200.0
2011-11-15 14:20:00,7.3,7.32,7.3,7.32,68000.0,6.2124,6.2295,6.2124,6.2295,68000.0
2011-11-15 14:30:00,7.32,7.32,7.31,7.31,66800.0,6.2295,6.2295,6.2209,6.2209,66800.0
2011-11-15 14:40:00,7.32,7.32,7.31,7.31,34800.0,6.2295,6.2295,6.2209,6.2209,34800.0
2011-11-15 14:50:00,7.31,7.32,7.31,7.31,51600.0,6.2209,6.2295,6.2209,6.2209,51600.0
2011-11-15 15:00:00,7.31,7.33,7.31,7.32,54800.0,6.2209,6.238,6.2209,6.2295,54800.0
2011-11-15 15:10:00,7.32,7.33,7.32,7.32,81200.0,6.2295,6.238,6.2295,6.2295,81200.0
2011-11-15 15:20:00,7.32,7.34,7.32,7.34,96800.0,6.2295,6.2465,6.2295,6.2465,96800.0
2011-11-15 15:30:00,7.34,7.34,7.32,7.32,123600.0,6.2465,6.2465,6.2295,6.2295,123600.0
2011-11-15 15:40:00,7.32,7.33,7.32,7.32,112800.0,6.2295,6.238,6.2295,6.2295,112800.0
2011-11-15 15:50:00,7.32,7.32,7.29,7.29,574000.0,6.2295,6.2295,6.2039,6.2039,574000.0
2011-11-16 09:30:00,7.2,7.22,7.17,7.21,56400.0,6.1273,6.1444,6.1018,6.1358,56400.0
2011-11-16 09:40:00,7.2,7.22,7.18,7.2,135200.0,6.1273,6.1444,6.1103,6.1273,135200.0
2011-11-16 09:50:00,7.2,7.21,7.18,7.2,162000.0,6.1273,6.1358,6.1103,6.1273,162000.0
2011-11-16 10:00:00,7.2,7.21,7.18,7.2,90400.0,6.1273,6.1358,6.1103,6.1273,90400.0
2011-11-16 10:10:00,7.2,7.22,7.19,7.21,31600.0,6.1273,6.1444,6.1188,6.1358,31600.0
2011-11-16 10:20:00,7.21,7.23,7.21,7.23,126000.0,6.1358,6.1529,6.1358,6.1529,126000.0
2011-11-16 10:30:00,7.23,7.24,7.22,7.23,43200.0,6.1529,6.1614,6.1444,6.1529,43200.0
2011-11-16 10:40:00,7.23,7.25,7.22,7.25,78800.0,6.1529,6.1699,6.1444,6.1699,78800.0
2011-11-16 10:50:00,7.25,7.27,7.25,7.27,57600.0,6.1699,6.1869,6.1699,6.1869,57600.0
2011-11-16 11:00:00,7.27,7.3,7.27,7.29,56800.0,6.1869,6.2124,6.1869,6.2039,56800.0
2011-11-16 11:10:00,7.29,7.29,7.28,7.29,36400.0,6.2039,6.2039,6.1954,6.2039,36400.0
2011-11-16 11:20:00,7.29,7.3,7.29,7.29,42000.0,6.2039,6.2124,6.2039,6.2039,42000.0
2011-11-16 11:30:00,7.29,7.29,7.27,7.28,43200.0,6.2039,6.2039,6.1869,6.1954,43200.0
2011-11-16 11:40:00,7.28,7.28,7.26,7.27,42000.0,6.1954,6.1954,6.1784,6.1869,42000.0
2011-11-16 11:50:00,7.27,7.28,7.27,7.28,47200.0,6.1869,6.1954,6.1869,6.1954,47200.0
2011-11-16 12:00:00,7.27,7.28,7.27,7.28,64000.0,6.1869,6.1954,6.1869,6.1954,64000.0
2011-11-16 12:10:00,7.28,7.28,7.27,7.28,182000.0,6.1954,6.1954,6.1869,6.1954,182000.0
2011-11-16 12:20:00,7.28,7.28,7.28,7.28,44800.0,6.1954,6.1954,6.1954,6.1954,44800.0
2011-11-16 12:30:00,7.28,7.3,7.28,7.29,62000.0,6.1954,6.2124,6.1954,6.2039,62000.0
2011-11-16 12:40:00,7.29,7.29,7.29,7.29,66400.0,6.2039,6.2039,6.2039,6.2039,66400.0
2011-11-16 12:50:00,7.29,7.3,7.29,7.3,46000.0,6.2039,6.2124,6.2039,6.2124,46000.0
2011-11-16 13:00:00,7.3,7.31,7.3,7.31,54800.0,6.2124,6.2209,6.2124,6.2209,54800.0
2011-11-16 13:10:00,7.31,7.32,7.3,7.32,112000.0,6.2209,6.2295,6.2124,6.2295,112000.0
2011-11-16 13:20:00,7.32,7.34,7.32,7.33,80800.0,6.2295,6.2465,6.2295,6.238,80800.0
2011-11-16 13:30:00,7.33,7.33,7.33,7.33,108000.0,6.238,6.238,6.238,6.238,108000.0
2011-11-16 13:40:00,7.33,7.35,7.33,7.35,54800.0,6.238,6.255,6.238,6.255,54800.0
2011-11-16 13:50:00,7.35,7.35,7.33,7.33,77200.0,6.255,6.255,6.238,6.238,77200.0
2011-11-16 14:00:00,7.33,7.34,7.33,7.33,186000.0,6.238,6.2465,6.238,6.238,186000.0
2011-11-16 14:10:00,7.33,7.34,7.33,7.33,114000.0,6.238,6.2465,6.238,6.238,114000.0
2011-11-16 14:20:00,7.33,7.34,7.33,7.33,56800.0,6.238,6.2465,6.238,6.238,56800.0
2011-11-16 14:30:00,7.33,7.35,7.33,7.35,106000.0,6.238,6.255,6.238,6.255,106000.0
2011-11-16 14:40:00,7.35,7.35,7.33,7.34,146800.0,6.255,6.255,6.238,6.2465,146800.0
2011-11-16 14:50:00,7.33,7.34,7.33,7.34,153200.0,6.238,6.2465,6.238,6.2465,153200.0
2011-11-16 15:00:00,7.34,7.34,7.33,7.34,111600.0,6.2465,6.2465,6.238,6.2465,111600.0
2011-11-16 15:10:00,7.35,7.35,7.31,7.32,323600.0,6.255,6.255,6.2209,6.2295,323600.0
2011-11-16 15:20:00,7.32,7.32,7.29,7.29,200800.0,6.2295,6.2295,6.2039,6.2039,200800.0
2011-11-16 15:30:00,7.29,7.3,7.27,7.3,616000.0,6.2039,6.2124,6.1869,6.2124,616000.0
2011-11-16 15:40:00,7.3,7.33,7.29,7.31,489600.0,6.2124,6.238,6.2039,6.2209,489600.0
2011-11-16 15:50:00,7.31,7.32,7.29,7.31,1158800.0,6.2209,6.2295,6.2039,6.2209,1158800.0
2011-11-17 09:30:00,7.29,7.3,7.25,7.25,180400.0,6.2039,6.2124,6.1699,6.1699,180400.0
2011-11-17 09:40:00,7.25,7.26,7.24,7.25,124800.0,6.1699,6.1784,6.1614,6.1699,124800.0
2011-11-17 09:50:00,7.25,7.28,7.25,7.26,77600.0,6.1699,6.1954,6.1699,6.1784,77600.0
2011-11-17 10:00:00,7.26,7.28,7.23,7.28,170000.0,6.1784,6.1954,6.1529,6.1954,170000.0
2011-11-17 10:10:00,7.28,7.28,7.24,7.25,91200.0,6.1954,6.1954,6.1614,6.1699,91200.0
2011-11-17 10:20:00,7.25,7.28,7.24,7.28,154000.0,6.1699,6.1954,6.1614,6.1954,154000.0
2011-11-17 10:30:00,7.28,7.29,7.25,7.28,112400.0,6.1954,6.2039,6.1699,6.1954,112400.0
2011-11-17 10:40:00,7.26,7.27,7.26,7.26,74400.0,6.1784,6.1869,6.1784,6.1784,74400.0
2011-11-17 10:50:00,7.26,7.29,7.26,7.28,123600.0,6.1784,6.2039,6.1784,6.1954,123600.0
2011-11-17 11:00:00,7.28,7.29,7.27,7.28,186400.0,6.1954,6.2039,6.1869,6.1954,186400.0
2011-11-17 11:10:00,7.28,7.29,7.27,7.28,102800.0,6.1954,6.2039,6.1869,6.1954,102800.0
2011-11-17 11:20:00,7.28,7.29,7.27,7.29,138800.0,6.1954,6.2039,6.1869,6.2039,138800.0
2011-11-17 11:30:00,7.29,7.31,7.29,7.3,64000.0,6.2039,6.2209,6.2039,6.2124,64000.0
2011-11-17 11:40:00,7.3,7.32,7.29,7.29,40400.0,6.2124,6.2295,6.2039,6.2039,40400.0
2011-11-17 11:50:00,7.29,7.3,7.28,7.29,82000.0,6.2039,6.2124,6.1954,6.2039,82000.0
2011-11-17 12:00:00,7.29,7.31,7.29,7.3,77600.0,6.2039,6.2209,6.2039,6.2124,77600.0
2011-11-17 12:10:00,7.3,7.3,7.29,7.3,71600.0,6.2124,6.2124,6.2039,6.2124,71600.0
2011-11-17 12:20:00,7.3,7.32,7.3,7.31,140800.0,6.2124,6.2295,6.2124,6.2209,140800.0
2011-11-17 12:30:00,7.31,7.32,7.27,7.29,412400.0,6.2209,6.2295,6.1869,6.2039,412400.0
2011-11-17 12:40:00,7.29,7.29,7.27,7.27,222000.0,6.2039,6.2039,6.1869,6.1869,222000.0
2011-11-17 12:50:00,7.27,7.28,7.26,7.28,109200.0,6.1869,6.1954,6.1784,6.1954,109200.0
2011-11-17 13:00:00,7.28,7.29,7.26,7.27,168800.0,6.1954,6.2039,6.1784,6.1869,168800.0
2011-11-17 13:10:00,7.27,7.3,7.27,7.28,120400.0,6.1869,6.2124,6.1869,6.1954,120400.0
2011-11-17 13:20:00,7.28,7.29,7.28,7.28,178400.0,6.1954,6.2039,6.1954,6.1954,178400.0
2011-11-17 13:30:00,7.28,7.28,7.27,7.27,221600.0,6.1954,6.1954,6.1869,6.1869,221600.0
2011-11-17 13:40:00,7.27,7.28,7.27,7.27,125200.0,6.1869,6.1954,6.1869,6.1869,125200.0
2011-11-17 13:50:00,7.27,7.31,7.26,7.3,265200.0,6.1869,6.2209,6.1784,6.2124,265200.0
2011-11-17 14:00:00,7.3,7.3,7.27,7.28,117600.0,6.2124,6.2124,6.1869,6.1954,117600.0
2011-11-17 14:10:00,7.28,7.28,7.27,7.27,174000.0,6.1954,6.1954,6.1869,6.1869,174000.0
2011-11-17 14:20:00,7.27,7.29,7.27,7.28,185200.0,6.1869,6.2039,6.1869,6.1954,185200.0
2011-11-17 14:30:00,7.28,7.29,7.27,7.27,193200.0,6.1954,6.2039,6.1869,6.1869,193200.0
2011-11-17 14:40:00,7.27,7.3,7.27,7.29,158000.0,6.1869,6.2124,6.1869,6.2039,158000.0
2011-11-17 14:50:00,7.29,7.3,7.29,7.29,121600.0,6.2039,6.2124,6.2039,6.2039,121600.0
2011-11-17 15:00:00,7.29,7.3,7.28,7.28,179600.0,6.2039,6.2124,6.1954,6.1954,179600.0
2011-11-17 15:10:00,7.28,7.29,7.27,7.28,311600.0,6.1954,6.2039,6.1869,6.1954,311600.0
2011-11-17 15:20:00,7.28,7.31,7.28,7.29,278000.0,6.1954,6.2209,6.1954,6.2039,278000.0
2011-11-17 15:30:00,7.29,7.29,7.27,7.28,361200.0,6.2039,6.2039,6.1869,6.1954,361200.0
2011-11-17 15:40:00,7.27,7.31,7.27,7.29,504800.0,6.1869,6.2209,6.1869,6.2039,504800.0
2011-11-17 15:50:00,7.28,7.3,7.27,7.29,678400.0,6.1954,6.2124,6.1869,6.2039,678400.0
2011-11-18 09:30:00,7.5,7.65,7.46,7.49,796000.0,6.3826,6.5103,6.3486,6.3741,796000.0
2011-11-18 09:40:00,7.49,7.52,7.48,7.5,241200.0,6.3741,6.3997,6.3656,6.3826,241200.0
2011-11-18 09:50:00,7.5,7.56,7.49,7.54,293600.0,6.3826,6.4337,6.3741,6.4167,293600.0
2011-11-18 10:00:00,7.55,7.55,7.5,7.51,202000.0,6.4252,6.4252,6.3826,6.3911,202000.0
2011-11-18 10:10:00,7.5,7.53,7.48,7.49,168000.0,6.3826,6.4082,6.3656,6.3741,168000.0
2011-11-18 10:20:00,7.49,7.49,7.42,7.44,434000.0,6.3741,6.3741,6.3146,6.3316,434000.0
2011-11-18 10:30:00,7.44,7.45,7.43,7.43,224000.0,6.3316,6.3401,6.3231,6.3231,224000.0
2011-11-18 10:40:00,7.43,7.43,7.41,7.43,158400.0,6.3231,6.3231,6.306,6.3231,158400.0
2011-11-18 10:50:00,7.43,7.45,7.42,7.43,123600.0,6.3231,6.3401,6.3146,6.3231,123600.0
2011-11-18 11:00:00,7.43,7.43,7.4,7.4,116800.0,6.3231,6.3231,6.2975,6.2975,116800.0
2011-11-18 11:10:00,7.4,7.41,7.39,7.4,99600.0,6.2975,6.306,6.289,6.2975,99600.0
2011-11-18 11:20:00,7.4,7.42,7.4,7.4,70800.0,6.2975,6.3146,6.2975,6.2975,70800.0
2011-11-18 11:30:00,7.4,7.41,7.38,7.38,133200.0,6.2975,6.306,6.2805,6.2805,133200.0
2011-11-18 11:40:00,7.38,7.39,7.37,7.38,202000.0,6.2805,6.289,6.272,6.2805,202000.0
2011-11-18 11:50:00,7.38,7.39,7.37,7.38,206400.0,6.2805,6.289,6.272,6.2805,206400.0
2011-11-18 12:00:00,7.38,7.39,7.36,7.39,197600.0,6.2805,6.289,6.2635,6.289,197600.0
2011-11-18 12:10:00,7.4,7.41,7.39,7.41,98400.0,6.2975,6.306,6.289,6.306,98400.0
2011-11-18 12:20:00,7.4,7.41,7.39,7.41,94400.0,6.2975,6.306,6.289,6.306,94400.0
2011-11-18 12:30:00,7.41,7.42,7.4,7.41,82000.0,6.306,6.3146,6.2975,6.306,82000.0
2011-11-18 12:40:00,7.41,7.43,7.4,7.43,186800.0,6.306,6.3231,6.2975,6.3231,186800.0
2011-11-18 12:50:00,7.43,7.44,7.39,7.39,318400.0,6.3231,6.3316,6.289,6.289,318400.0
2011-11-18 13:00:00,7.39,7.4,7.38,7.4,100400.0,6.289,6.2975,6.2805,6.2975,100400.0
2011-11-18 13:10:00,7.4,7.41,7.39,7.39,75600.0,6.2975,6.306,6.289,6.289,75600.0
2011-11-18 13:20:00,7.39,7.4,7.38,7.39,62000.0,6.289,6.2975,6.2805,6.289,62000.0
2011-11-18 13:30:00,7.39,7.42,7.39,7.42,121200.0,6.289,6.3146,6.289,6.3146,121200.0
2011-11-18 13:40:00,7.42,7.42,7.4,7.4,114800.0,6.3146,6.3146,6.2975,6.2975,114800.0
2011-11-18 13:50:00,7.4,7.41,7.4,7.4,76400.0,6.2975,6.306,6.2975,6.2975,76400.0
2011-11-18 14:00:00,7.4,7.4,7.38,7.4,62800.0,6.2975,6.2975,6.2805,6.2975,62800.0
2011-11-18 14:10:00,7.39,7.43,7.39,7.41,116000.0,6.289,6.3231,6.289,6.306,116000.0
2011-11-18 14:20:00,7.41,7.41,7.39,7.4,96400.0,6.306,6.306,6.289,6.2975,96400.0
2011-11-18 14:30:00,7.4,7.41,7.39,7.4,176400.0,6.2975,6.306,6.289,6.2975,176400.0
2011-11-18 14:40:00,7.4,7.41,7.4,7.4,68800.0,6.2975,6.306,6.2975,6.2975,68800.0
2011-11-18 14:50:00,7.4,7.4,7.39,7.4,130000.0,6.2975,6.2975,6.289,6.2975,130000.0
2011-11-18 15:00:00,7.4,7.41,7.39,7.41,128800.0,6.2975,6.306,6.289,6.306,128800.0
2011-11-18 15:10:00,7.41,7.41,7.39,7.4,116000.0,6.306,6.306,6.289,6.2975,116000.0
2011-11-18 15:20:00,7.4,7.41,7.4,7.4,149600.0,6.2975,6.306,6.2975,6.2975,149600.0
2011-11-18 15:30:00,7.4,7.43,7.4,7.42,255600.0,6.2975,6.3231,6.2975,6.3146,255600.0
2011-11-18 15:40:00,7.42,7.44,7.42,7.43,443600.0,6.3146,6.3316,6.3146,6.3231,443600.0
2011-11-18 15:50:00,7.42,7.44,7.42,7.43,842000.0,6.3146,6.3316,6.3146,6.3231,842000.0
2011-11-21 09:30:00,7.22,7.34,7.22,7.3,98800.0,6.1444,6.2465,6.1444,6.2124,98800.0
2011-11-21 09:40:00,7.31,7.31,7.29,7.3,55600.0,6.2209,6.2209,6.2039,6.2124,55600.0
2011-11-21 09:50:00,7.3,7.3,7.29,7.29,84400.0,6.2124,6.2124,6.2039,6.2039,84400.0
2011-11-21 10:00:00,7.29,7.29,7.26,7.27,118400.0,6.2039,6.2039,6.1784,6.1869,118400.0
2011-11-21 10:10:00,7.28,7.29,7.26,7.27,71600.0,6.1954,6.2039,6.1784,6.1869,71600.0
2011-11-21 10:20:00,7.26,7.27,7.25,7.25,72400.0,6.1784,6.1869,6.1699,6.1699,72400.0
2011-11-21 10:30:00,7.25,7.25,7.23,7.24,79200.0,6.1699,6.1699,6.1529,6.1614,79200.0
2011-11-21 10:40:00,7.24,7.25,7.22,7.23,62000.0,6.1614,6.1699,6.1444,6.1529,62000.0
2011-11-21 10:50:00,7.23,7.23,7.2,7.2,91600.0,6.1529,6.1529,6.1273,6.1273,91600.0
2011-11-21 11:00:00,7.2,7.21,7.19,7.2,178000.0,6.1273,6.1358,6.1188,6.1273,178000.0
2011-11-21 11:10:00,7.2,7.21,7.19,7.21,102000.0,6.1273,6.1358,6.1188,6.1358,102000.0
2011-11-21 11:20:00,7.21,7.22,7.21,7.21,53200.0,6.1358,6.1444,6.1358,6.1358,53200.0
2011-11-21 11:30:00,7.21,7.22,7.2,7.2,84800.0,6.1358,6.1444,6.1273,6.1273,84800.0
2011-11-21 11:40:00,7.2,7.22,7.2,7.22,109600.0,6.1273,6.1444,6.1273,6.1444,109600.0
2011-11-21 11:50:00,7.22,7.23,7.21,7.22,36400.0,6.1444,6.1529,6.1358,6.1444,36400.0
2011-11-21 12:00:00,7.22,7.23,7.21,7.22,63200.0,6.1444,6.1529,6.1358,6.1444,63200.0
2011-11-21 12:10:00,7.22,7.24,7.22,7.23,58000.0,6.1444,6.1614,6.1444,6.1529,58000.0
2011-11-21 12:20:00,7.22,7.23,7.22,7.22,34800.0,6.1444,6.1529,6.1444,6.1444,34800.0
2011-11-21 12:30:00,7.22,7.22,7.21,7.22,74400.0,6.1444,6.1444,6.1358,6.1444,74400.0
2011-11-21 12:40:00,7.22,7.23,7.21,7.22,52800.0,6.1444,6.1529,6.1358,6.1444,52800.0
2011-11-21 12:50:00,7.22,7.22,7.2,7.2,40400.0,6.1444,6.1444,6.1273,6.1273,40400.0
2011-11-21 13:00:00,7.2,7.22,7.2,7.22,37600.0,6.1273,6.1444,6.1273,6.1444,37600.0
2011-11-21 13:10:00,7.22,7.23,7.22,7.22,45600.0,6.1444,6.1529,6.1444,6.1444,45600.0
2011-11-21 13:20:00,7.22,7.23,7.21,7.21,37600.0,6.1444,6.1529,6.1358,6.1358,37600.0
2011-11-21 13:30:00,7.21,7.21,7.2,7.21,38000.0,6.1358,6.1358,6.1273,6.1358,38000.0
2011-11-21 13:40:00,7.21,7.21,7.19,7.2,42800.0,6.1358,6.1358,6.1188,6.1273,42800.0
2011-11-21 13:50:00,7.19,7.19,7.18,7.19,73600.0,6.1188,6.1188,6.1103,6.1188,73600.0
2011-11-21 14:00:00,7.19,7.2,7.18,7.19,118000.0,6.1188,6.1273,6.1103,6.1188,118000.0
2011-11-21 14:10:00,7.19,7.25,7.19,7.22,110400.0,6.1188,6.1699,6.1188,6.1444,110400.0
2011-11-21 14:20:00,7.22,7.23,7.21,7.22,58000.0,6.1444,6.1529,6.1358,6.1444,58000.0
2011-11-21 14:30:00,7.21,7.22,7.21,7.21,91600.0,6.1358,6.1444,6.1358,6.1358,91600.0
2011-11-21 14:40:00,7.21,7.24,7.21,7.23,92000.0,6.1358,6.1614,6.1358,6.1529,92000.0
2011-11-21 14:50:00,7.23,7.23,7.21,7.21,69200.0,6.1529,6.1529,6.1358,6.1358,69200.0
2011-11-21 15:00:00,7.21,7.21,7.19,7.2,90400.0,6.1358,6.1358,6.1188,6.1273,90400.0
2011-11-21 15:10:00,7.2,7.22,7.19,7.21,165600.0,6.1273,6.1444,6.1188,6.1358,165600.0
2011-11-21 15:20:00,7.22,7.24,7.21,7.23,159600.0,6.1444,6.1614,6.1358,6.1529,159600.0
2011-11-21 15:30:00,7.22,7.24,7.21,7.23,169200.0,6.1444,6.1614,6.1358,6.1529,169200.0
2011-11-21 15:40:00,7.22,7.23,7.21,7.22,310000.0,6.1444,6.1529,6.1358,6.1444,310000.0
2011-11-21 15:50:00,7.22,7.22,7.19,7.2,481600.0,6.1444,6.1444,6.1188,6.1273,481600.0
2011-11-22 09:30:00,7.2,7.21,7.19,7.21,48400.0,6.1273,6.1358,6.1188,6.1358,48400.0
2011-11-22 09:40:00,7.21,7.22,7.18,7.18,63200.0,6.1358,6.1444,6.1103,6.1103,63200.0
2011-11-22 09:50:00,7.19,7.2,7.18,7.19,53200.0,6.1188,6.1273,6.1103,6.1188,53200.0
2011-11-22 10:00:00,7.19,7.2,7.18,7.19,162400.0,6.1188,6.1273,6.1103,6.1188,162400.0
2011-11-22 10:10:00,7.2,7.2,7.18,7.2,56400.0,6.1273,6.1273,6.1103,6.1273,56400.0
2011-11-22 10:20:00,7.2,7.2,7.18,7.19,55600.0,6.1273,6.1273,6.1103,6.1188,55600.0
2011-11-22 10:30:00,7.19,7.19,7.17,7.17,146800.0,6.1188,6.1188,6.1018,6.1018,146800.0
2011-11-22 10:40:00,7.17,7.18,7.16,7.18,224000.0,6.1018,6.1103,6.0933,6.1103,224000.0
2011-11-22 10:50:00,7.18,7.18,7.16,7.17,184800.0,6.1103,6.1103,6.0933,6.1018,184800.0
2011-11-22 11:00:00,7.17,7.17,7.15,7.16,95200.0,6.1018,6.1018,6.0848,6.0933,95200.0
2011-11-22 11:10:00,7.16,7.18,7.16,7.17,66400.0,6.0933,6.1103,6.0933,6.1018,66400.0
2011-11-22 11:20:00,7.17,7.17,7.15,7.16,34800.0,6.1018,6.1018,6.0848,6.0933,34800.0
2011-11-22 11:30:00,7.16,7.16,7.13,7.15,57200.0,6.0933,6.0933,6.0678,6.0848,57200.0
2011-11-22 11:40:00,7.14,7.15,7.13,7.14,57200.0,6.0763,6.0848,6.0678,6.0763,57200.0
2011-11-22 11:50:00,7.13,7.15,7.13,7.15,83600.0,6.0678,6.0848,6.0678,6.0848,83600.0
2011-11-22 12:00:00,7.15,7.2,7.15,7.2,107200.0,6.0848,6.1273,6.0848,6.1273,107200.0
2011-11-22 12:10:00,7.19,7.19,7.17,7.18,62000.0,6.1188,6.1188,6.1018,6.1103,62000.0
2011-11-22 12:20:00,7.18,7.18,7.16,7.16,70400.0,6.1103,6.1103,6.0933,6.0933,70400.0
2011-11-22 12:30:00,7.16,7.18,7.16,7.17,79200.0,6.0933,6.1103,6.0933,6.1018,79200.0
2011-11-22 12:40:00,7.17,7.18,7.16,7.16,67600.0,6.1018,6.1103,6.0933,6.0933,67600.0
2011-11-22 12:50:00,7.17,7.2,7.17,7.19,64400.0,6.1018,6.1273,6.1018,6.1188,64400.0
2011-11-22 13:00:00,7.2,7.2,7.18,7.18,92000.0,6.1273,6.1273,6.1103,6.1103,92000.0
2011-11-22 13:10:00,7.18,7.21,7.18,7.21,100400.0,6.1103,6.1358,6.1103,6.1358,100400.0
2011-11-22 13:20:00,7.21,7.21,7.18,7.18,110000.0,6.1358,6.1358,6.1103,6.1103,110000.0
2011-11-22 13:30:00,7.18,7.2,7.18,7.2,70000.0,6.1103,6.1273,6.1103,6.1273,70000.0
2011-11-22 13:40:00,7.2,7.2,7.17,7.18,78400.0,6.1273,6.1273,6.1018,6.1103,78400.0
2011-11-22 13:50:00,7.18,7.18,7.16,7.16,82800.0,6.1103,6.1103,6.0933,6.0933,82800.0
2011-11-22 14:00:00,7.16,7.18,7.16,7.18,163200.0,6.0933,6.1103,6.0933,6.1103,163200.0
2011-11-22 14:10:00,7.18,7.19,7.17,7.17,75600.0,6.1103,6.1188,6.1018,6.1018,75600.0
2011-11-22 14:20:00,7.17,7.17,7.15,7.16,65600.0,6.1018,6.1018,6.0848,6.0933,65600.0
2011-11-22 14:30:00,7.16,7.17,7.15,7.15,72800.0,6.0933,6.1018,6.0848,6.0848,72800.0
2011-11-22 14:40:00,7.15,7.17,7.15,7.16,80800.0,6.0848,6.1018,6.0848,6.0933,80800.0
2011-11-22 14:50:00,7.16,7.16,7.14,7.15,104800.0,6.0933,6.0933,6.0763,6.0848,104800.0
2011-11-22 15:00:00,7.15,7.16,7.14,7.14,126800.0,6.0848,6.0933,6.0763,6.0763,126800.0
2011-11-22 15:10:00,7.15,7.16,7.14,7.15,108800.0,6.0848,6.0933,6.0763,6.0848,108800.0
2011-11-22 15:20:00,7.14,7.16,7.14,7.15,208800.0,6.0763,6.0933,6.0763,6.0848,208800.0
2011-11-22 15:30:00,7.15,7.15,7.13,7.13,292800.0,6.0848,6.0848,6.0678,6.0678,292800.0
2011-11-22 15:40:00,7.13,7.14,7.13,7.14,340400.0,6.0678,6.0763,6.0678,6.0763,340400.0
2011-11-22 15:50:00,7.14,7.14,7.12,7.12,815200.0,6.0763,6.0763,6.0592,6.0592,815200.0
2011-11-23 09:30:00,7.04,7.07,7.03,7.05,51600.0,5.9912,6.0167,5.9827,5.9997,51600.0
2011-11-23 09:40:00,7.05,7.05,7.04,7.05,57600.0,5.9997,5.9997,5.9912,5.9997,57600.0
2011-11-23 09:50:00,7.05,7.05,7.02,7.02,54800.0,5.9997,5.9997,5.9741,5.9741,54800.0
2011-11-23 10:00:00,7.02,7.02,6.99,7.0,124000.0,5.9741,5.9741,5.9486,5.9571,124000.0
2011-11-23 10:10:00,7.0,7.0,6.97,6.98,76000.0,5.9571,5.9571,5.9316,5.9401,76000.0
2011-11-23 10:20:00,6.98,6.99,6.97,6.97,34000.0,5.9401,5.9486,5.9316,5.9316,34000.0
2011-11-23 10:30:00,6.97,6.99,6.96,6.99,63600.0,5.9316,5.9486,5.9231,5.9486,63600.0
2011-11-23 10:40:00,6.99,7.0,6.99,7.0,116400.0,5.9486,5.9571,5.9486,5.9571,116400.0
2011-11-23 10:50:00,7.0,7.0,6.99,7.0,78000.0,5.9571,5.9571,5.9486,5.9571,78000.0
2011-11-23 11:00:00,7.0,7.0,6.99,6.99,104000.0,5.9571,5.9571,5.9486,5.9486,104000.0
2011-11-23 11:10:00,6.99,6.99,6.96,6.97,66400.0,5.9486,5.9486,5.9231,5.9316,66400.0
2011-11-23 11:20:00,6.97,6.98,6.96,6.96,32000.0,5.9316,5.9401,5.9231,5.9231,32000.0
2011-11-23 11:30:00,6.96,6.98,6.95,6.97,44800.0,5.9231,5.9401,5.9146,5.9316,44800.0
2011-11-23 11:40:00,6.98,6.98,6.96,6.97,40800.0,5.9401,5.9401,5.9231,5.9316,40800.0
2011-11-23 11:50:00,6.97,6.97,6.96,6.97,27200.0,5.9316,5.9316,5.9231,5.9316,27200.0
2011-11-23 12:00:00,6.97,6.99,6.97,6.99,82800.0,5.9316,5.9486,5.9316,5.9486,82800.0
2011-11-23 12:10:00,6.99,6.99,6.98,6.98,32000.0,5.9486,5.9486,5.9401,5.9401,32000.0
2011-11-23 12:20:00,6.98,6.99,6.97,6.97,35600.0,5.9401,5.9486,5.9316,5.9316,35600.0
2011-11-23 12:30:00,6.97,6.97,6.97,6.97,32400.0,5.9316,5.9316,5.9316,5.9316,32400.0
2011-11-23 12:40:00,6.97,6.98,6.97,6.97,96800.0,5.9316,5.9401,5.9316,5.9316,96800.0
2011-11-23 12:50:00,6.97,7.0,6.97,7.0,95600.0,5.9316,5.9571,5.9316,5.9571,95600.0
2011-11-23 13:00:00,7.0,7.0,6.98,6.99,31200.0,5.9571,5.9571,5.9401,5.9486,31200.0
2011-11-23 13:10:00,6.99,7.0,6.98,7.0,48800.0,5.9486,5.9571,5.9401,5.9571,48800.0
2011-11-23 13:20:00,7.0,7.0,6.98,7.0,51200.0,5.9571,5.9571,5.9401,5.9571,51200.0
2011-11-23 13:30:00,6.99,7.01,6.99,6.99,79200.0,5.9486,5.9656,5.9486,5.9486,79200.0
2011-11-23 13:40:00,6.99,7.0,6.99,7.0,76400.0,5.9486,5.9571,5.9486,5.9571,76400.0
2011-11-23 13:50:00,7.0,7.01,6.99,6.99,114000.0,5.9571,5.9656,5.9486,5.9486,114000.0
2011-11-23 14:00:00,6.99,7.0,6.99,7.0,53200.0,5.9486,5.9571,5.9486,5.9571,53200.0
2011-11-23 14:10:00,6.99,6.99,6.97,6.98,88000.0,5.9486,5.9486,5.9316,5.9401,88000.0
2011-11-23 14:20:00,6.98,6.99,6.97,6.98,104400.0,5.9401,5.9486,5.9316,5.9401,104400.0
2011-11-23 14:30:00,6.98,7.0,6.98,6.99,109600.0,5.9401,5.9571,5.9401,5.9486,109600.0
2011-11-23 14:40:00,6.99,6.99,6.99,6.99,99200.0,5.9486,5.9486,5.9486,5.9486,99200.0
2011-11-23 14:50:00,6.99,6.99,6.98,6.98,64400.0,5.9486,5.9486,5.9401,5.9401,64400.0
2011-11-23 15:00:00,6.98,7.0,6.98,6.99,160000.0,5.9401,5.9571,5.9401,5.9486,160000.0
2011-11-23 15:10:00,6.99,7.01,6.99,7.0,78800.0,5.9486,5.9656,5.9486,5.9571,78800.0
2011-11-23 15:20:00,7.0,7.0,6.98,6.99,86400.0,5.9571,5.9571,5.9401,5.9486,86400.0
2011-11-23 15:30:00,6.99,7.01,6.99,7.0,108400.0,5.9486,5.9656,5.9486,5.9571,108400.0
2011-11-23 15:40:00,7.0,7.02,7.0,7.01,193600.0,5.9571,5.9741,5.9571,5.9656,193600.0
2011-11-23 15:50:00,7.0,7.02,6.98,6.98,559600.0,5.9571,5.9741,5.9401,5.9401,559600.0
2011-11-25 09:30:00,6.96,7.01,6.96,6.99,28400.0,5.9231,5.9656,5.9231,5.9486,28400.0
2011-11-25 09:40:00,6.99,7.0,6.97,6.97,30400.0,5.9486,5.9571,5.9316,5.9316,30400.0
2011-11-25 09:50:00,6.97,7.0,6.97,6.99,29600.0,5.9316,5.9571,5.9316,5.9486,29600.0
2011-11-25 10:00:00,6.98,7.0,6.97,7.0,24400.0,5.9401,5.9571,5.9316,5.9571,24400.0
2011-11-25 10:10:00,6.99,7.0,6.99,7.0,24800.0,5.9486,5.9571,5.9486,5.9571,24800.0
2011-11-25 10:20:00,7.0,7.01,6.99,6.99,29200.0,5.9571,5.9656,5.9486,5.9486,29200.0
2011-11-25 10:30:00,6.99,6.99,6.98,6.99,35600.0,5.9486,5.9486,5.9401,5.9486,35600.0
2011-11-25 10:40:00,6.99,6.99,6.98,6.98,79600.0,5.9486,5.9486,5.9401,5.9401,79600.0
2011-11-25 10:50:00,6.98,6.98,6.97,6.97,46400.0,5.9401,5.9401,5.9316,5.9316,46400.0
2011-11-25 11:00:00,6.97,6.98,6.97,6.98,53600.0,5.9316,5.9401,5.9316,5.9401,53600.0
2011-11-25 11:10:00,6.98,6.99,6.97,6.99,65600.0,5.9401,5.9486,5.9316,5.9486,65600.0
2011-11-25 11:20:00,6.99,6.99,6.97,6.98,43600.0,5.9486,5.9486,5.9316,5.9401,43600.0
2011-11-25 11:30:00,6.98,6.99,6.97,6.97,44800.0,5.9401,5.9486,5.9316,5.9316,44800.0
2011-11-25 11:40:00,6.97,6.98,6.95,6.96,59200.0,5.9316,5.9401,5.9146,5.9231,59200.0
2011-11-25 11:50:00,6.95,6.96,6.93,6.93,50400.0,5.9146,5.9231,5.8976,5.8976,50400.0
2011-11-25 12:00:00,6.94,6.95,6.93,6.93,36000.0,5.9061,5.9146,5.8976,5.8976,36000.0
2011-11-25 12:10:00,6.93,6.94,6.92,6.93,36000.0,5.8976,5.9061,5.889,5.8976,36000.0
2011-11-25 12:20:00,6.93,6.95,6.92,6.95,62400.0,5.8976,5.9146,5.889,5.9146,62400.0
2011-11-25 12:30:00,6.95,6.95,6.93,6.93,78000.0,5.9146,5.9146,5.8976,5.8976,78000.0
2011-11-25 12:40:00,6.93,6.94,6.93,6.93,91600.0,5.8976,5.9061,5.8976,5.8976,91600.0
2011-11-25 12:50:00,6.94,6.94,6.91,6.91,204800.0,5.9061,5.9061,5.8805,5.8805,204800.0
2011-11-28 09:30:00,7.14,7.15,7.1,7.13,110800.0,6.0763,6.0848,6.0422,6.0678,110800.0
2011-11-28 09:40:00,7.13,7.13,7.11,7.13,78800.0,6.0678,6.0678,6.0507,6.0678,78800.0
2011-11-28 09:50:00,7.13,7.15,7.13,7.14,120000.0,6.0678,6.0848,6.0678,6.0763,120000.0
2011-11-28 10:00:00,7.14,7.16,7.14,7.16,149600.0,6.0763,6.0933,6.0763,6.0933,149600.0
2011-11-28 10:10:00,7.16,7.16,7.14,7.16,72400.0,6.0933,6.0933,6.0763,6.0933,72400.0
2011-11-28 10:20:00,7.16,7.16,7.15,7.15,78800.0,6.0933,6.0933,6.0848,6.0848,78800.0
2011-11-28 10:30:00,7.15,7.17,7.15,7.15,192800.0,6.0848,6.1018,6.0848,6.0848,192800.0
2011-11-28 10:40:00,7.15,7.17,7.15,7.17,60400.0,6.0848,6.1018,6.0848,6.1018,60400.0
2011-11-28 10:50:00,7.17,7.18,7.16,7.17,67600.0,6.1018,6.1103,6.0933,6.1018,67600.0
2011-11-28 11:00:00,7.17,7.18,7.17,7.18,95200.0,6.1018,6.1103,6.1018,6.1103,95200.0
2011-11-28 11:10:00,7.18,7.2,7.18,7.2,60800.0,6.1103,6.1273,6.1103,6.1273,60800.0
2011-11-28 11:20:00,7.2,7.2,7.18,7.2,46400.0,6.1273,6.1273,6.1103,6.1273,46400.0
2011-11-28 11:30:00,7.2,7.21,7.2,7.2,76800.0,6.1273,6.1358,6.1273,6.1273,76800.0
2011-11-28 11:40:00,7.2,7.21,7.2,7.2,53600.0,6.1273,6.1358,6.1273,6.1273,53600.0
2011-11-28 11:50:00,7.2,7.2,7.19,7.2,62000.0,6.1273,6.1273,6.1188,6.1273,62000.0
2011-11-28 12:00:00,7.2,7.21,7.2,7.2,44400.0,6.1273,6.1358,6.1273,6.1273,44400.0
2011-11-28 12:10:00,7.21,7.21,7.2,7.21,49200.0,6.1358,6.1358,6.1273,6.1358,49200.0
2011-11-28 12:20:00,7.21,7.21,7.19,7.19,42400.0,6.1358,6.1358,6.1188,6.1188,42400.0
2011-11-28 12:30:00,7.19,7.19,7.18,7.18,64400.0,6.1188,6.1188,6.1103,6.1103,64400.0
2011-11-28 12:40:00,7.18,7.18,7.18,7.18,38000.0,6.1103,6.1103,6.1103,6.1103,38000.0
2011-11-28 12:50:00,7.18,7.18,7.16,7.17,62400.0,6.1103,6.1103,6.0933,6.1018,62400.0
2011-11-28 13:00:00,7.17,7.18,7.17,7.18,61600.0,6.1018,6.1103,6.1018,6.1103,61600.0
2011-11-28 13:10:00,7.18,7.19,7.18,7.19,45200.0,6.1103,6.1188,6.1103,6.1188,45200.0
2011-11-28 13:20:00,7.19,7.21,7.19,7.2,58400.0,6.1188,6.1358,6.1188,6.1273,58400.0
2011-11-28 13:30:00,7.2,7.21,7.19,7.19,48800.0,6.1273,6.1358,6.1188,6.1188,48800.0
2011-11-28 13:40:00,7.19,7.2,7.19,7.2,46400.0,6.1188,6.1273,6.1188,6.1273,46400.0
2011-11-28 13:50:00,7.2,7.21,7.18,7.19,111200.0,6.1273,6.1358,6.1103,6.1188,111200.0
2011-11-28 14:00:00,7.18,7.2,7.18,7.2,69600.0,6.1103,6.1273,6.1103,6.1273,69600.0
2011-11-28 14:10:00,7.2,7.21,7.2,7.2,48400.0,6.1273,6.1358,6.1273,6.1273,48400.0
2011-11-28 14:20:00,7.2,7.21,7.18,7.2,81600.0,6.1273,6.1358,6.1103,6.1273,81600.0
2011-11-28 14:30:00,7.2,7.2,7.18,7.19,69600.0,6.1273,6.1273,6.1103,6.1188,69600.0
2011-11-28 14:40:00,7.19,7.2,7.18,7.18,63200.0,6.1188,6.1273,6.1103,6.1103,63200.0
2011-11-28 14:50:00,7.18,7.19,7.17,7.18,98000.0,6.1103,6.1188,6.1018,6.1103,98000.0
2011-11-28 15:00:00,7.18,7.2,7.17,7.18,236800.0,6.1103,6.1273,6.1018,6.1103,236800.0
2011-11-28 15:10:00,7.18,7.18,7.16,7.18,227600.0,6.1103,6.1103,6.0933,6.1103,227600.0
2011-11-28 15:20:00,7.18,7.19,7.17,7.18,118800.0,6.1103,6.1188,6.1018,6.1103,118800.0
2011-11-28 15:30:00,7.18,7.19,7.17,7.18,248000.0,6.1103,6.1188,6.1018,6.1103,248000.0
2011-11-28 15:40:00,7.18,7.18,7.16,7.18,624800.0,6.1103,6.1103,6.0933,6.1103,624800.0
2011-11-28 15:50:00,7.18,7.2,7.17,7.2,400000.0,6.1103,6.1273,6.1018,6.1273,400000.0
2011-11-29 09:30:00,7.25,7.25,7.21,7.24,120000.0,6.1699,6.1699,6.1358,6.1614,120000.0
2011-11-29 09:40:00,7.25,7.28,7.25,7.27,75200.0,6.1699,6.1954,6.1699,6.1869,75200.0
2011-11-29 09:50:00,7.28,7.28,7.26,7.27,47600.0,6.1954,6.1954,6.1784,6.1869,47600.0
2011-11-29 10:00:00,7.27,7.3,7.26,7.29,210400.0,6.1869,6.2124,6.1784,6.2039,210400.0
2011-11-29 10:10:00,7.29,7.32,7.29,7.31,84400.0,6.2039,6.2295,6.2039,6.2209,84400.0
2011-11-29 10:20:00,7.31,7.32,7.3,7.3,32400.0,6.2209,6.2295,6.2124,6.2124,32400.0
2011-11-29 10:30:00,7.3,7.3,7.28,7.29,54000.0,6.2124,6.2124,6.1954,6.2039,54000.0
2011-11-29 10:40:00,7.29,7.29,7.26,7.27,84800.0,6.2039,6.2039,6.1784,6.1869,84800.0
2011-11-29 10:50:00,7.27,7.28,7.27,7.27,40000.0,6.1869,6.1954,6.1869,6.1869,40000.0
2011-11-29 11:00:00,7.28,7.29,7.26,7.27,75200.0,6.1954,6.2039,6.1784,6.1869,75200.0
2011-11-29 11:10:00,7.27,7.28,7.27,7.28,58000.0,6.1869,6.1954,6.1869,6.1954,58000.0
2011-11-29 11:20:00,7.28,7.29,7.27,7.28,54000.0,6.1954,6.2039,6.1869,6.1954,54000.0
2011-11-29 11:30:00,7.28,7.29,7.27,7.28,47200.0,6.1954,6.2039,6.1869,6.1954,47200.0
2011-11-29 11:40:00,7.28,7.29,7.27,7.28,53200.0,6.1954,6.2039,6.1869,6.1954,53200.0
2011-11-29 11:50:00,7.28,7.28,7.27,7.27,62000.0,6.1954,6.1954,6.1869,6.1869,62000.0
2011-11-29 12:00:00,7.27,7.29,7.27,7.29,58000.0,6.1869,6.2039,6.1869,6.2039,58000.0
2011-11-29 12:10:00,7.29,7.29,7.27,7.28,44400.0,6.2039,6.2039,6.1869,6.1954,44400.0
2011-11-29 12:20:00,7.28,7.28,7.27,7.28,38800.0,6.1954,6.1954,6.1869,6.1954,38800.0
2011-11-29 12:30:00,7.28,7.28,7.27,7.27,46800.0,6.1954,6.1954,6.1869,6.1869,46800.0
2011-11-29 12:40:00,7.27,7.28,7.26,7.27,92800.0,6.1869,6.1954,6.1784,6.1869,92800.0
2011-11-29 12:50:00,7.27,7.28,7.26,7.27,65600.0,6.1869,6.1954,6.1784,6.1869,65600.0
2011-11-29 13:00:00,7.27,7.27,7.25,7.26,72000.0,6.1869,6.1869,6.1699,6.1784,72000.0
2011-11-29 13:10:00,7.26,7.27,7.26,7.26,102800.0,6.1784,6.1869,6.1784,6.1784,102800.0
2011-11-29 13:20:00,7.26,7.28,7.26,7.26,85600.0,6.1784,6.1954,6.1784,6.1784,85600.0
2011-11-29 13:30:00,7.26,7.27,7.24,7.26,81200.0,6.1784,6.1869,6.1614,6.1784,81200.0
2011-11-29 13:40:00,7.26,7.26,7.25,7.25,51200.0,6.1784,6.1784,6.1699,6.1699,51200.0
2011-11-29 13:50:00,7.25,7.26,7.24,7.25,109200.0,6.1699,6.1784,6.1614,6.1699,109200.0
2011-11-29 14:00:00,7.25,7.25,7.24,7.24,82000.0,6.1699,6.1699,6.1614,6.1614,82000.0
2011-11-29 14:10:00,7.24,7.25,7.24,7.25,68000.0,6.1614,6.1699,6.1614,6.1699,68000.0
2011-11-29 14:20:00,7.25,7.26,7.25,7.25,51200.0,6.1699,6.1784,6.1699,6.1699,51200.0
2011-11-29 14:30:00,7.25,7.27,7.25,7.26,53600.0,6.1699,6.1869,6.1699,6.1784,53600.0
2011-11-29 14:40:00,7.26,7.27,7.25,7.26,63600.0,6.1784,6.1869,6.1699,6.1784,63600.0
2011-11-29 14:50:00,7.26,7.27,7.25,7.26,53200.0,6.1784,6.1869,6.1699,6.1784,53200.0
2011-11-29 15:00:00,7.26,7.27,7.25,7.26,74800.0,6.1784,6.1869,6.1699,6.1784,74800.0
2011-11-29 15:10:00,7.26,7.29,7.26,7.28,110000.0,6.1784,6.2039,6.1784,6.1954,110000.0
2011-11-29 15:20:00,7.28,7.28,7.26,7.27,64400.0,6.1954,6.1954,6.1784,6.1869,64400.0
2011-11-29 15:30:00,7.27,7.29,7.26,7.27,96400.0,6.1869,6.2039,6.1784,6.1869,96400.0
2011-11-29 15:40:00,7.27,7.28,7.26,7.27,188800.0,6.1869,6.1954,6.1784,6.1869,188800.0
2011-11-29 15:50:00,7.27,7.28,7.26,7.26,508800.0,6.1869,6.1954,6.1784,6.1784,508800.0
2011-11-30 09:30:00,7.43,7.51,7.43,7.51,269600.0,6.3231,6.3911,6.3231,6.3911,269600.0
2011-11-30 09:40:00,7.51,7.55,7.51,7.54,110000.0,6.3911,6.4252,6.3911,6.4167,110000.0
2011-11-30 09:50:00,7.53,7.54,7.51,7.52,108400.0,6.4082,6.4167,6.3911,6.3997,108400.0
2011-11-30 10:00:00,7.52,7.55,7.5,7.5,120000.0,6.3997,6.4252,6.3826,6.3826,120000.0
2011-11-30 10:10:00,7.5,7.54,7.49,7.54,80800.0,6.3826,6.4167,6.3741,6.4167,80800.0
2011-11-30 10:20:00,7.54,7.55,7.53,7.54,134000.0,6.4167,6.4252,6.4082,6.4167,134000.0
2011-11-30 10:30:00,7.54,7.55,7.54,7.55,77200.0,6.4167,6.4252,6.4167,6.4252,77200.0
2011-11-30 10:40:00,7.55,7.55,7.54,7.55,77200.0,6.4252,6.4252,6.4167,6.4252,77200.0
2011-11-30 10:50:00,7.55,7.55,7.54,7.55,64400.0,6.4252,6.4252,6.4167,6.4252,64400.0
2011-11-30 11:00:00,7.55,7.55,7.53,7.54,50000.0,6.4252,6.4252,6.4082,6.4167,50000.0
2011-11-30 11:10:00,7.54,7.54,7.53,7.53,35200.0,6.4167,6.4167,6.4082,6.4082,35200.0
2011-11-30 11:20:00,7.53,7.56,7.53,7.56,54400.0,6.4082,6.4337,6.4082,6.4337,54400.0
2011-11-30 11:30:00,7.56,7.57,7.56,7.56,79200.0,6.4337,6.4422,6.4337,6.4337,79200.0
2011-11-30 11:40:00,7.56,7.57,7.56,7.57,38800.0,6.4337,6.4422,6.4337,6.4422,38800.0
2011-11-30 11:50:00,7.57,7.57,7.55,7.56,143200.0,6.4422,6.4422,6.4252,6.4337,143200.0
2011-11-30 12:00:00,7.56,7.56,7.54,7.56,248400.0,6.4337,6.4337,6.4167,6.4337,248400.0
2011-11-30 12:10:00,7.56,7.57,7.55,7.56,31200.0,6.4337,6.4422,6.4252,6.4337,31200.0
2011-11-30 12:20:00,7.56,7.57,7.55,7.56,22400.0,6.4337,6.4422,6.4252,6.4337,22400.0
2011-11-30 12:30:00,7.56,7.57,7.56,7.56,37600.0,6.4337,6.4422,6.4337,6.4337,37600.0
2011-11-30 12:40:00,7.57,7.57,7.56,7.57,32000.0,6.4422,6.4422,6.4337,6.4422,32000.0
2011-11-30 12:50:00,7.57,7.57,7.56,7.56,36400.0,6.4422,6.4422,6.4337,6.4337,36400.0
2011-11-30 13:00:00,7.56,7.57,7.56,7.57,22400.0,6.4337,6.4422,6.4337,6.4422,22400.0
2011-11-30 13:10:00,7.57,7.57,7.55,7.55,81200.0,6.4422,6.4422,6.4252,6.4252,81200.0
2011-11-30 13:20:00,7.55,7.55,7.54,7.54,40000.0,6.4252,6.4252,6.4167,6.4167,40000.0
2011-11-30 13:30:00,7.54,7.55,7.54,7.54,28400.0,6.4167,6.4252,6.4167,6.4167,28400.0
2011-11-30 13:40:00,7.54,7.54,7.53,7.53,38000.0,6.4167,6.4167,6.4082,6.4082,38000.0
2011-11-30 13:50:00,7.53,7.54,7.52,7.53,41600.0,6.4082,6.4167,6.3997,6.4082,41600.0
2011-11-30 14:00:00,7.53,7.54,7.52,7.52,48800.0,6.4082,6.4167,6.3997,6.3997,48800.0
2011-11-30 14:10:00,7.53,7.53,7.52,7.53,53200.0,6.4082,6.4082,6.3997,6.4082,53200.0
2011-11-30 14:20:00,7.53,7.53,7.53,7.53,44400.0,6.4082,6.4082,6.4082,6.4082,44400.0
2011-11-30 14:30:00,7.53,7.54,7.53,7.53,54800.0,6.4082,6.4167,6.4082,6.4082,54800.0
2011-11-30 14:40:00,7.53,7.53,7.51,7.51,58800.0,6.4082,6.4082,6.3911,6.3911,58800.0
2011-11-30 14:50:00,7.51,7.51,7.5,7.51,45600.0,6.3911,6.3911,6.3826,6.3911,45600.0
2011-11-30 15:00:00,7.52,7.52,7.5,7.52,125200.0,6.3997,6.3997,6.3826,6.3997,125200.0
2011-11-30 15:10:00,7.52,7.53,7.52,7.53,70800.0,6.3997,6.4082,6.3997,6.4082,70800.0
2011-11-30 15:20:00,7.53,7.54,7.52,7.53,86400.0,6.4082,6.4167,6.3997,6.4082,86400.0
2011-11-30 15:30:00,7.54,7.55,7.53,7.54,79600.0,6.4167,6.4252,6.4082,6.4167,79600.0
2011-11-30 15:40:00,7.54,7.56,7.54,7.56,319200.0,6.4167,6.4337,6.4167,6.4337,319200.0
2011-11-30 15:50:00,7.56,7.61,7.56,7.6,794800.0,6.4337,6.4762,6.4337,6.4677,794800.0
2011-12-01 09:30:00,7.59,7.61,7.58,7.6,60400.0,6.4592,6.4762,6.4507,6.4677,60400.0
2011-12-01 09:40:00,7.6,7.63,7.59,7.63,51600.0,6.4677,6.4933,6.4592,6.4933,51600.0
2011-12-01 09:50:00,7.63,7.63,7.6,7.62,88000.0,6.4933,6.4933,6.4677,6.4848,88000.0
2011-12-01 10:00:00,7.63,7.64,7.61,7.64,152000.0,6.4933,6.5018,6.4762,6.5018,152000.0
2011-12-01 10:10:00,7.64,7.64,7.61,7.61,150000.0,6.5018,6.5018,6.4762,6.4762,150000.0
2011-12-01 10:20:00,7.61,7.61,7.59,7.61,71200.0,6.4762,6.4762,6.4592,6.4762,71200.0
2011-12-01 10:30:00,7.61,7.61,7.58,7.59,50000.0,6.4762,6.4762,6.4507,6.4592,50000.0
2011-12-01 10:40:00,7.59,7.59,7.58,7.59,78400.0,6.4592,6.4592,6.4507,6.4592,78400.0
2011-12-01 10:50:00,7.59,7.61,7.59,7.6,57200.0,6.4592,6.4762,6.4592,6.4677,57200.0
2011-12-01 11:00:00,7.6,7.61,7.59,7.6,82000.0,6.4677,6.4762,6.4592,6.4677,82000.0
2011-12-01 11:10:00,7.6,7.6,7.59,7.59,82800.0,6.4677,6.4677,6.4592,6.4592,82800.0
2011-12-01 11:20:00,7.59,7.61,7.59,7.61,61600.0,6.4592,6.4762,6.4592,6.4762,61600.0
2011-12-01 11:30:00,7.6,7.63,7.59,7.63,85200.0,6.4677,6.4933,6.4592,6.4933,85200.0
2011-12-01 11:40:00,7.62,7.63,7.62,7.62,23600.0,6.4848,6.4933,6.4848,6.4848,23600.0
2011-12-01 11:50:00,7.63,7.64,7.63,7.64,39200.0,6.4933,6.5018,6.4933,6.5018,39200.0
2011-12-01 12:00:00,7.64,7.64,7.63,7.64,27200.0,6.5018,6.5018,6.4933,6.5018,27200.0
2011-12-01 12:10:00,7.64,7.65,7.64,7.65,33600.0,6.5018,6.5103,6.5018,6.5103,33600.0
2011-12-01 12:20:00,7.65,7.67,7.65,7.67,37200.0,6.5103,6.5273,6.5103,6.5273,37200.0
2011-12-01 12:30:00,7.66,7.67,7.65,7.65,47200.0,6.5188,6.5273,6.5103,6.5103,47200.0
2011-12-01 12:40:00,7.64,7.65,7.62,7.62,53600.0,6.5018,6.5103,6.4848,6.4848,53600.0
2011-12-01 12:50:00,7.62,7.63,7.6,7.6,28400.0,6.4848,6.4933,6.4677,6.4677,28400.0
2011-12-01 13:00:00,7.6,7.61,7.6,7.61,27200.0,6.4677,6.4762,6.4677,6.4762,27200.0
2011-12-01 13:10:00,7.61,7.63,7.61,7.63,47200.0,6.4762,6.4933,6.4762,6.4933,47200.0
2011-12-01 13:20:00,7.63,7.64,7.63,7.64,28800.0,6.4933,6.5018,6.4933,6.5018,28800.0
2011-12-01 13:30:00,7.63,7.64,7.61,7.62,126800.0,6.4933,6.5018,6.4762,6.4848,126800.0
2011-12-01 13:40:00,7.62,7.64,7.62,7.64,42800.0,6.4848,6.5018,6.4848,6.5018,42800.0
2011-12-01 13:50:00,7.64,7.64,7.63,7.64,20000.0,6.5018,6.5018,6.4933,6.5018,20000.0
2011-12-01 14:00:00,7.64,7.64,7.62,7.63,41200.0,6.5018,6.5018,6.4848,6.4933,41200.0
2011-12-01 14:10:00,7.63,7.63,7.62,7.62,44000.0,6.4933,6.4933,6.4848,6.4848,44000.0
2011-12-01 14:20:00,7.62,7.63,7.62,7.63,30000.0,6.4848,6.4933,6.4848,6.4933,30000.0
2011-12-01 14:30:00,7.63,7.63,7.62,7.63,27600.0,6.4933,6.4933,6.4848,6.4933,27600.0
2011-12-01 14:40:00,7.63,7.64,7.63,7.63,129600.0,6.4933,6.5018,6.4933,6.4933,129600.0
2011-12-01 14:50:00,7.63,7.64,7.62,7.63,66800.0,6.4933,6.5018,6.4848,6.4933,66800.0
2011-12-01 15:00:00,7.63,7.63,7.61,7.61,66000.0,6.4933,6.4933,6.4762,6.4762,66000.0
2011-12-01 15:10:00,7.6,7.62,7.6,7.61,70800.0,6.4677,6.4848,6.4677,6.4762,70800.0
2011-12-01 15:20:00,7.61,7.62,7.6,7.61,99200.0,6.4762,6.4848,6.4677,6.4762,99200.0
2011-12-01 15:30:00,7.61,7.61,7.6,7.6,105600.0,6.4762,6.4762,6.4677,6.4677,105600.0
2011-12-01 15:40:00,7.6,7.6,7.58,7.59,166400.0,6.4677,6.4677,6.4507,6.4592,166400.0
2011-12-01 15:50:00,7.58,7.59,7.55,7.56,618400.0,6.4507,6.4592,6.4252,6.4337,618400.0
2011-12-02 09:30:00,7.63,7.72,7.63,7.71,326800.0,6.4933,6.5699,6.4933,6.5614,326800.0
2011-12-02 09:40:00,7.71,7.71,7.68,7.68,85600.0,6.5614,6.5614,6.5358,6.5358,85600.0
2011-12-02 09:50:00,7.68,7.69,7.67,7.68,70800.0,6.5358,6.5443,6.5273,6.5358,70800.0
2011-12-02 10:00:00,7.68,7.69,7.67,7.67,144400.0,6.5358,6.5443,6.5273,6.5273,144400.0
2011-12-02 10:10:00,7.66,7.68,7.66,7.68,68800.0,6.5188,6.5358,6.5188,6.5358,68800.0
2011-12-02 10:20:00,7.68,7.69,7.67,7.67,138000.0,6.5358,6.5443,6.5273,6.5273,138000.0
2011-12-02 10:30:00,7.67,7.67,7.65,7.65,268400.0,6.5273,6.5273,6.5103,6.5103,268400.0
2011-12-02 10:40:00,7.65,7.65,7.64,7.64,63600.0,6.5103,6.5103,6.5018,6.5018,63600.0
2011-12-02 10:50:00,7.64,7.65,7.63,7.65,53600.0,6.5018,6.5103,6.4933,6.5103,53600.0
2011-12-02 11:00:00,7.64,7.65,7.63,7.64,84400.0,6.5018,6.5103,6.4933,6.5018,84400.0
2011-12-02 11:10:00,7.64,7.65,7.63,7.64,50000.0,6.5018,6.5103,6.4933,6.5018,50000.0
2011-12-02 11:20:00,7.64,7.65,7.64,7.65,37600.0,6.5018,6.5103,6.5018,6.5103,37600.0
2011-12-02 11:30:00,7.65,7.65,7.62,7.63,75600.0,6.5103,6.5103,6.4848,6.4933,75600.0
2011-12-02 11:40:00,7.63,7.63,7.59,7.59,121200.0,6.4933,6.4933,6.4592,6.4592,121200.0
2011-12-02 11:50:00,7.59,7.63,7.59,7.62,50800.0,6.4592,6.4933,6.4592,6.4848,50800.0
2011-12-02 12:00:00,7.62,7.62,7.6,7.61,43600.0,6.4848,6.4848,6.4677,6.4762,43600.0
2011-12-02 12:10:00,7.61,7.62,7.6,7.61,32400.0,6.4762,6.4848,6.4677,6.4762,32400.0
2011-12-02 12:20:00,7.61,7.63,7.61,7.61,45600.0,6.4762,6.4933,6.4762,6.4762,45600.0
2011-12-02 12:30:00,7.61,7.62,7.6,7.61,54000.0,6.4762,6.4848,6.4677,6.4762,54000.0
2011-12-02 12:40:00,7.62,7.62,7.6,7.62,36400.0,6.4848,6.4848,6.4677,6.4848,36400.0
2011-12-02 12:50:00,7.62,7.63,7.62,7.62,38000.0,6.4848,6.4933,6.4848,6.4848,38000.0
2011-12-02 13:00:00,7.62,7.62,7.59,7.6,46400.0,6.4848,6.4848,6.4592,6.4677,46400.0
2011-12-02 13:10:00,7.6,7.6,7.58,7.6,32800.0,6.4677,6.4677,6.4507,6.4677,32800.0
2011-12-02 13:20:00,7.6,7.61,7.6,7.61,31200.0,6.4677,6.4762,6.4677,6.4762,31200.0
2011-12-02 13:30:00,7.6,7.61,7.6,7.6,29600.0,6.4677,6.4762,6.4677,6.4677,29600.0
2011-12-02 13:40:00,7.6,7.62,7.6,7.61,45200.0,6.4677,6.4848,6.4677,6.4762,45200.0
2011-12-02 13:50:00,7.61,7.61,7.59,7.6,64400.0,6.4762,6.4762,6.4592,6.4677,64400.0
2011-12-02 14:00:00,7.6,7.6,7.57,7.59,92800.0,6.4677,6.4677,6.4422,6.4592,92800.0
2011-12-02 14:10:00,7.59,7.59,7.58,7.59,59200.0,6.4592,6.4592,6.4507,6.4592,59200.0
2011-12-02 14:20:00,7.59,7.61,7.59,7.59,80000.0,6.4592,6.4762,6.4592,6.4592,80000.0
2011-12-02 14:30:00,7.59,7.6,7.58,7.59,52800.0,6.4592,6.4677,6.4507,6.4592,52800.0
2011-12-02 14:40:00,7.59,7.6,7.59,7.6,63200.0,6.4592,6.4677,6.4592,6.4677,63200.0
2011-12-02 14:50:00,7.6,7.6,7.58,7.58,66800.0,6.4677,6.4677,6.4507,6.4507,66800.0
2011-12-02 15:00:00,7.58,7.6,7.58,7.59,66800.0,6.4507,6.4677,6.4507,6.4592,66800.0
2011-12-02 15:10:00,7.59,7.6,7.59,7.59,48000.0,6.4592,6.4677,6.4592,6.4592,48000.0
2011-12-02 15:20:00,7.59,7.6,7.59,7.59,64400.0,6.4592,6.4677,6.4592,6.4592,64400.0
2011-12-02 15:30:00,7.59,7.6,7.59,7.6,80400.0,6.4592,6.4677,6.4592,6.4677,80400.0
2011-12-02 15:40:00,7.6,7.6,7.57,7.58,125600.0,6.4677,6.4677,6.4422,6.4507,125600.0
2011-12-02 15:50:00,7.58,7.6,7.57,7.59,230400.0,6.4507,6.4677,6.4422,6.4592,230400.0
2011-12-05 09:30:00,7.69,7.73,7.64,7.64,94800.0,6.5443,6.5784,6.5018,6.5018,94800.0
2011-12-05 09:40:00,7.64,7.65,7.63,7.64,61200.0,6.5018,6.5103,6.4933,6.5018,61200.0
2011-12-05 09:50:00,7.64,7.66,7.64,7.66,118800.0,6.5018,6.5188,6.5018,6.5188,118800.0
2011-12-05 10:00:00,7.66,7.66,7.63,7.66,123600.0,6.5188,6.5188,6.4933,6.5188,123600.0
2011-12-05 10:10:00,7.66,7.67,7.65,7.66,50000.0,6.5188,6.5273,6.5103,6.5188,50000.0
2011-12-05 10:20:00,7.65,7.66,7.65,7.66,106000.0,6.5103,6.5188,6.5103,6.5188,106000.0
2011-12-05 10:30:00,7.66,7.68,7.66,7.67,26400.0,6.5188,6.5358,6.5188,6.5273,26400.0
2011-12-05 10:40:00,7.67,7.68,7.67,7.68,29600.0,6.5273,6.5358,6.5273,6.5358,29600.0
2011-12-05 10:50:00,7.68,7.68,7.67,7.68,16400.0,6.5358,6.5358,6.5273,6.5358,16400.0
2011-12-05 11:00:00,7.68,7.69,7.68,7.69,30000.0,6.5358,6.5443,6.5358,6.5443,30000.0
2011-12-05 11:10:00,7.69,7.7,7.68,7.69,33200.0,6.5443,6.5528,6.5358,6.5443,33200.0
2011-12-05 11:20:00,7.69,7.69,7.68,7.69,47600.0,6.5443,6.5443,6.5358,6.5443,47600.0
2011-12-05 11:30:00,7.69,7.69,7.68,7.69,48400.0,6.5443,6.5443,6.5358,6.5443,48400.0
2011-12-05 11:40:00,7.69,7.69,7.69,7.69,38800.0,6.5443,6.5443,6.5443,6.5443,38800.0
2011-12-05 11:50:00,7.69,7.69,7.68,7.69,35200.0,6.5443,6.5443,6.5358,6.5443,35200.0
2011-12-05 12:00:00,7.69,7.71,7.69,7.71,78400.0,6.5443,6.5614,6.5443,6.5614,78400.0
2011-12-05 12:10:00,7.7,7.7,7.7,7.7,11600.0,6.5528,6.5528,6.5528,6.5528,11600.0
2011-12-05 12:20:00,7.7,7.7,7.7,7.7,25600.0,6.5528,6.5528,6.5528,6.5528,25600.0
2011-12-05 12:30:00,7.7,7.71,7.7,7.7,21600.0,6.5528,6.5614,6.5528,6.5528,21600.0
2011-12-05 12:40:00,7.7,7.71,7.7,7.71,32000.0,6.5528,6.5614,6.5528,6.5614,32000.0
2011-12-05 12:50:00,7.71,7.71,7.7,7.7,25600.0,6.5614,6.5614,6.5528,6.5528,25600.0
2011-12-05 13:00:00,7.7,7.71,7.7,7.7,20800.0,6.5528,6.5614,6.5528,6.5528,20800.0
2011-12-05 13:10:00,7.7,7.7,7.7,7.7,10000.0,6.5528,6.5528,6.5528,6.5528,10000.0
2011-12-05 13:20:00,7.7,7.7,7.69,7.7,28400.0,6.5528,6.5528,6.5443,6.5528,28400.0
2011-12-05 13:30:00,7.7,7.71,7.69,7.7,36800.0,6.5528,6.5614,6.5443,6.5528,36800.0
2011-12-05 13:40:00,7.7,7.7,7.66,7.66,130400.0,6.5528,6.5528,6.5188,6.5188,130400.0
2011-12-05 13:50:00,7.66,7.68,7.66,7.67,90400.0,6.5188,6.5358,6.5188,6.5273,90400.0
2011-12-05 14:00:00,7.67,7.67,7.64,7.65,90400.0,6.5273,6.5273,6.5018,6.5103,90400.0
2011-12-05 14:10:00,7.65,7.66,7.64,7.65,84800.0,6.5103,6.5188,6.5018,6.5103,84800.0
2011-12-05 14:20:00,7.66,7.66,7.64,7.65,64800.0,6.5188,6.5188,6.5018,6.5103,64800.0
2011-12-05 14:30:00,7.65,7.65,7.64,7.65,64800.0,6.5103,6.5103,6.5018,6.5103,64800.0
2011-12-05 14:40:00,7.66,7.66,7.64,7.65,42400.0,6.5188,6.5188,6.5018,6.5103,42400.0
2011-12-05 14:50:00,7.65,7.66,7.65,7.66,49200.0,6.5103,6.5188,6.5103,6.5188,49200.0
2011-12-05 15:00:00,7.66,7.67,7.63,7.64,200800.0,6.5188,6.5273,6.4933,6.5018,200800.0
2011-12-05 15:10:00,7.64,7.64,7.61,7.63,138400.0,6.5018,6.5018,6.4762,6.4933,138400.0
2011-12-05 15:20:00,7.62,7.64,7.61,7.62,130800.0,6.4848,6.5018,6.4762,6.4848,130800.0
2011-12-05 15:30:00,7.62,7.64,7.61,7.62,111600.0,6.4848,6.5018,6.4762,6.4848,111600.0
2011-12-05 15:40:00,7.62,7.64,7.61,7.63,234800.0,6.4848,6.5018,6.4762,6.4933,234800.0
2011-12-05 15:50:00,7.63,7.65,7.63,7.64,322000.0,6.4933,6.5103,6.4933,6.5018,322000.0
2011-12-06 09:30:00,7.66,7.68,7.64,7.66,27200.0,6.5188,6.5358,6.5018,6.5188,27200.0
2011-12-06 09:40:00,7.66,7.66,7.62,7.62,37600.0,6.5188,6.5188,6.4848,6.4848,37600.0
2011-12-06 09:50:00,7.62,7.64,7.61,7.64,30000.0,6.4848,6.5018,6.4762,6.5018,30000.0
2011-12-06 10:00:00,7.64,7.65,7.63,7.64,39600.0,6.5018,6.5103,6.4933,6.5018,39600.0
2011-12-06 10:10:00,7.64,7.65,7.63,7.64,74000.0,6.5018,6.5103,6.4933,6.5018,74000.0
2011-12-06 10:20:00,7.64,7.66,7.63,7.65,74400.0,6.5018,6.5188,6.4933,6.5103,74400.0
2011-12-06 10:30:00,7.65,7.66,7.64,7.65,88800.0,6.5103,6.5188,6.5018,6.5103,88800.0
2011-12-06 10:40:00,7.65,7.65,7.63,7.65,49200.0,6.5103,6.5103,6.4933,6.5103,49200.0
2011-12-06 10:50:00,7.65,7.65,7.64,7.65,74000.0,6.5103,6.5103,6.5018,6.5103,74000.0
2011-12-06 11:00:00,7.64,7.65,7.63,7.64,50400.0,6.5018,6.5103,6.4933,6.5018,50400.0
2011-12-06 11:10:00,7.64,7.65,7.64,7.64,41200.0,6.5018,6.5103,6.5018,6.5018,41200.0
2011-12-06 11:20:00,7.64,7.65,7.64,7.65,38400.0,6.5018,6.5103,6.5018,6.5103,38400.0
2011-12-06 11:30:00,7.64,7.65,7.62,7.63,65600.0,6.5018,6.5103,6.4848,6.4933,65600.0
2011-12-06 11:40:00,7.63,7.63,7.62,7.63,46800.0,6.4933,6.4933,6.4848,6.4933,46800.0
2011-12-06 11:50:00,7.63,7.65,7.63,7.65,45600.0,6.4933,6.5103,6.4933,6.5103,45600.0
2011-12-06 12:00:00,7.64,7.64,7.63,7.63,44000.0,6.5018,6.5018,6.4933,6.4933,44000.0
2011-12-06 12:10:00,7.63,7.64,7.63,7.63,30800.0,6.4933,6.5018,6.4933,6.4933,30800.0
2011-12-06 12:20:00,7.63,7.64,7.62,7.62,37200.0,6.4933,6.5018,6.4848,6.4848,37200.0
2011-12-06 12:30:00,7.62,7.63,7.62,7.63,19600.0,6.4848,6.4933,6.4848,6.4933,19600.0
2011-12-06 12:40:00,7.63,7.63,7.62,7.62,20000.0,6.4933,6.4933,6.4848,6.4848,20000.0
2011-12-06 12:50:00,7.62,7.62,7.62,7.62,18000.0,6.4848,6.4848,6.4848,6.4848,18000.0
2011-12-06 13:00:00,7.62,7.63,7.62,7.63,22800.0,6.4848,6.4933,6.4848,6.4933,22800.0
2011-12-06 13:10:00,7.63,7.64,7.62,7.64,52400.0,6.4933,6.5018,6.4848,6.5018,52400.0
2011-12-06 13:20:00,7.64,7.64,7.63,7.64,36000.0,6.5018,6.5018,6.4933,6.5018,36000.0
2011-12-06 13:30:00,7.64,7.65,7.64,7.64,26400.0,6.5018,6.5103,6.5018,6.5018,26400.0
2011-12-06 13:40:00,7.64,7.65,7.63,7.64,24800.0,6.5018,6.5103,6.4933,6.5018,24800.0
2011-12-06 13:50:00,7.63,7.64,7.63,7.63,29200.0,6.4933,6.5018,6.4933,6.4933,29200.0
2011-12-06 14:00:00,7.63,7.63,7.62,7.63,36400.0,6.4933,6.4933,6.4848,6.4933,36400.0
2011-12-06 14:10:00,7.63,7.64,7.62,7.63,47600.0,6.4933,6.5018,6.4848,6.4933,47600.0
2011-12-06 14:20:00,7.64,7.64,7.63,7.64,54400.0,6.5018,6.5018,6.4933,6.5018,54400.0
2011-12-06 14:30:00,7.64,7.66,7.63,7.65,61200.0,6.5018,6.5188,6.4933,6.5103,61200.0
2011-12-06 14:40:00,7.65,7.67,7.65,7.66,94000.0,6.5103,6.5273,6.5103,6.5188,94000.0
2011-12-06 14:50:00,7.66,7.68,7.66,7.67,44800.0,6.5188,6.5358,6.5188,6.5273,44800.0
2011-12-06 15:00:00,7.67,7.68,7.67,7.67,45600.0,6.5273,6.5358,6.5273,6.5273,45600.0
2011-12-06 15:10:00,7.67,7.68,7.67,7.68,60400.0,6.5273,6.5358,6.5273,6.5358,60400.0
2011-12-06 15:20:00,7.68,7.68,7.65,7.66,108400.0,6.5358,6.5358,6.5103,6.5188,108400.0
2011-12-06 15:30:00,7.65,7.67,7.65,7.66,83200.0,6.5103,6.5273,6.5103,6.5188,83200.0
2011-12-06 15:40:00,7.66,7.67,7.64,7.65,111600.0,6.5188,6.5273,6.5018,6.5103,111600.0
2011-12-06 15:50:00,7.65,7.66,7.63,7.64,175600.0,6.5103,6.5188,6.4933,6.5018,175600.0
2011-12-07 09:30:00,7.6,7.62,7.55,7.57,38800.0,6.4677,6.4848,6.4252,6.4422,38800.0
2011-12-07 09:40:00,7.56,7.56,7.53,7.54,71600.0,6.4337,6.4337,6.4082,6.4167,71600.0
2011-12-07 09:50:00,7.54,7.55,7.52,7.54,29200.0,6.4167,6.4252,6.3997,6.4167,29200.0
2011-12-07 10:00:00,7.54,7.54,7.51,7.51,52800.0,6.4167,6.4167,6.3911,6.3911,52800.0
2011-12-07 10:10:00,7.52,7.53,7.51,7.52,138000.0,6.3997,6.4082,6.3911,6.3997,138000.0
2011-12-07 10:20:00,7.51,7.52,7.49,7.51,123600.0,6.3911,6.3997,6.3741,6.3911,123600.0
2011-12-07 10:30:00,7.51,7.51,7.49,7.5,129200.0,6.3911,6.3911,6.3741,6.3826,129200.0
2011-12-07 10:40:00,7.5,7.51,7.5,7.51,59200.0,6.3826,6.3911,6.3826,6.3911,59200.0
2011-12-07 10:50:00,7.51,7.51,7.49,7.51,134800.0,6.3911,6.3911,6.3741,6.3911,134800.0
2011-12-07 11:00:00,7.51,7.51,7.5,7.5,70000.0,6.3911,6.3911,6.3826,6.3826,70000.0
2011-12-07 11:10:00,7.5,7.5,7.49,7.5,98800.0,6.3826,6.3826,6.3741,6.3826,98800.0
2011-12-07 11:20:00,7.5,7.51,7.5,7.51,129600.0,6.3826,6.3911,6.3826,6.3911,129600.0
2011-12-07 11:30:00,7.51,7.52,7.5,7.51,143600.0,6.3911,6.3997,6.3826,6.3911,143600.0
2011-12-07 11:40:00,7.51,7.51,7.51,7.51,96400.0,6.3911,6.3911,6.3911,6.3911,96400.0
2011-12-07 11:50:00,7.51,7.51,7.51,7.51,110400.0,6.3911,6.3911,6.3911,6.3911,110400.0
2011-12-07 12:00:00,7.51,7.51,7.5,7.51,122800.0,6.3911,6.3911,6.3826,6.3911,122800.0
2011-12-07 12:10:00,7.51,7.51,7.5,7.5,150800.0,6.3911,6.3911,6.3826,6.3826,150800.0
2011-12-07 12:20:00,7.5,7.54,7.5,7.54,102800.0,6.3826,6.4167,6.3826,6.4167,102800.0
2011-12-07 12:30:00,7.54,7.54,7.52,7.52,123200.0,6.4167,6.4167,6.3997,6.3997,123200.0
2011-12-07 12:40:00,7.52,7.53,7.52,7.52,68800.0,6.3997,6.4082,6.3997,6.3997,68800.0
2011-12-07 12:50:00,7.53,7.54,7.52,7.53,144800.0,6.4082,6.4167,6.3997,6.4082,144800.0
2011-12-07 13:00:00,7.53,7.54,7.52,7.52,90800.0,6.4082,6.4167,6.3997,6.3997,90800.0
2011-12-07 13:10:00,7.52,7.52,7.5,7.51,71600.0,6.3997,6.3997,6.3826,6.3911,71600.0
2011-12-07 13:20:00,7.51,7.51,7.5,7.51,112400.0,6.3911,6.3911,6.3826,6.3911,112400.0
2011-12-07 13:30:00,7.51,7.51,7.5,7.5,92400.0,6.3911,6.3911,6.3826,6.3826,92400.0
2011-12-07 13:40:00,7.5,7.5,7.5,7.5,110800.0,6.3826,6.3826,6.3826,6.3826,110800.0
2011-12-07 13:50:00,7.5,7.5,7.5,7.5,103200.0,6.3826,6.3826,6.3826,6.3826,103200.0
2011-12-07 14:00:00,7.5,7.5,7.49,7.49,143200.0,6.3826,6.3826,6.3741,6.3741,143200.0
2011-12-07 14:10:00,7.49,7.5,7.48,7.48,144400.0,6.3741,6.3826,6.3656,6.3656,144400.0
2011-12-07 14:20:00,7.48,7.5,7.48,7.5,98800.0,6.3656,6.3826,6.3656,6.3826,98800.0
2011-12-07 14:30:00,7.5,7.5,7.49,7.5,141600.0,6.3826,6.3826,6.3741,6.3826,141600.0
2011-12-07 14:40:00,7.5,7.5,7.49,7.49,257200.0,6.3826,6.3826,6.3741,6.3741,257200.0
2011-12-07 14:50:00,7.49,7.5,7.49,7.5,154000.0,6.3741,6.3826,6.3741,6.3826,154000.0
2011-12-07 15:00:00,7.5,7.5,7.49,7.5,173600.0,6.3826,6.3826,6.3741,6.3826,173600.0
2011-12-07 15:10:00,7.5,7.5,7.49,7.5,429200.0,6.3826,6.3826,6.3741,6.3826,429200.0
2011-12-07 15:20:00,7.5,7.51,7.5,7.51,464800.0,6.3826,6.3911,6.3826,6.3911,464800.0
2011-12-07 15:30:00,7.51,7.52,7.5,7.5,692800.0,6.3911,6.3997,6.3826,6.3826,692800.0
2011-12-07 15:40:00,7.5,7.53,7.5,7.53,587200.0,6.3826,6.4082,6.3826,6.4082,587200.0
2011-12-07 15:50:00,7.53,7.53,7.49,7.49,1165600.0,6.4082,6.4082,6.3741,6.3741,1165600.0
2011-12-08 09:30:00,7.42,7.46,7.37,7.38,223200.0,6.3146,6.3486,6.272,6.2805,223200.0
2011-12-08 09:40:00,7.38,7.39,7.37,7.38,199200.0,6.2805,6.289,6.272,6.2805,199200.0
2011-12-08 09:50:00,7.38,7.38,7.37,7.38,161600.0,6.2805,6.2805,6.272,6.2805,161600.0
2011-12-08 10:00:00,7.38,7.38,7.37,7.37,197600.0,6.2805,6.2805,6.272,6.272,197600.0
2011-12-08 10:10:00,7.37,7.38,7.37,7.37,127600.0,6.272,6.2805,6.272,6.272,127600.0
2011-12-08 10:20:00,7.37,7.38,7.37,7.37,170400.0,6.272,6.2805,6.272,6.272,170400.0
2011-12-08 10:30:00,7.37,7.39,7.37,7.38,159200.0,6.272,6.289,6.272,6.2805,159200.0
2011-12-08 10:40:00,7.38,7.42,7.38,7.41,151200.0,6.2805,6.3146,6.2805,6.306,151200.0
2011-12-08 10:50:00,7.41,7.42,7.4,7.4,110800.0,6.306,6.3146,6.2975,6.2975,110800.0
2011-12-08 11:00:00,7.4,7.4,7.37,7.37,139600.0,6.2975,6.2975,6.272,6.272,139600.0
2011-12-08 11:10:00,7.38,7.38,7.37,7.37,99600.0,6.2805,6.2805,6.272,6.272,99600.0
2011-12-08 11:20:00,7.37,7.39,7.37,7.37,70000.0,6.272,6.289,6.272,6.272,70000.0
2011-12-08 11:30:00,7.38,7.39,7.37,7.37,110400.0,6.2805,6.289,6.272,6.272,110400.0
2011-12-08 11:40:00,7.37,7.39,7.37,7.39,110000.0,6.272,6.289,6.272,6.289,110000.0
2011-12-08 11:50:00,7.38,7.39,7.37,7.38,176400.0,6.2805,6.289,6.272,6.2805,176400.0
2011-12-08 12:00:00,7.38,7.38,7.36,7.37,134400.0,6.2805,6.2805,6.2635,6.272,134400.0
2011-12-08 12:10:00,7.37,7.38,7.36,7.38,115600.0,6.272,6.2805,6.2635,6.2805,115600.0
2011-12-08 12:20:00,7.38,7.38,7.36,7.36,141600.0,6.2805,6.2805,6.2635,6.2635,141600.0
2011-12-08 12:30:00,7.36,7.37,7.36,7.36,154800.0,6.2635,6.272,6.2635,6.2635,154800.0
2011-12-08 12:40:00,7.36,7.37,7.36,7.37,93200.0,6.2635,6.272,6.2635,6.272,93200.0
2011-12-08 12:50:00,7.37,7.38,7.37,7.37,106400.0,6.272,6.2805,6.272,6.272,106400.0
2011-12-08 13:00:00,7.37,7.37,7.33,7.33,277200.0,6.272,6.272,6.238,6.238,277200.0
2011-12-08 13:10:00,7.34,7.34,7.33,7.34,86800.0,6.2465,6.2465,6.238,6.2465,86800.0
2011-12-08 13:20:00,7.34,7.34,7.33,7.33,68800.0,6.2465,6.2465,6.238,6.238,68800.0
2011-12-08 13:30:00,7.33,7.34,7.33,7.34,95600.0,6.238,6.2465,6.238,6.2465,95600.0
2011-12-08 13:40:00,7.34,7.35,7.33,7.33,108000.0,6.2465,6.255,6.238,6.238,108000.0
2011-12-08 13:50:00,7.33,7.36,7.33,7.36,63600.0,6.238,6.2635,6.238,6.2635,63600.0
2011-12-08 14:00:00,7.35,7.36,7.33,7.35,58000.0,6.255,6.2635,6.238,6.255,58000.0
2011-12-08 14:10:00,7.36,7.37,7.35,7.37,46800.0,6.2635,6.272,6.255,6.272,46800.0
2011-12-08 14:20:00,7.37,7.37,7.35,7.36,43200.0,6.272,6.272,6.255,6.2635,43200.0
2011-12-08 14:30:00,7.36,7.36,7.35,7.35,79600.0,6.2635,6.2635,6.255,6.255,79600.0
2011-12-08 14:40:00,7.35,7.36,7.34,7.36,116000.0,6.255,6.2635,6.2465,6.2635,116000.0
2011-12-08 14:50:00,7.36,7.36,7.34,7.35,153600.0,6.2635,6.2635,6.2465,6.255,153600.0
2011-12-08 15:00:00,7.35,7.35,7.33,7.34,321600.0,6.255,6.255,6.238,6.2465,321600.0
2011-12-08 15:10:00,7.34,7.38,7.34,7.38,122800.0,6.2465,6.2805,6.2465,6.2805,122800.0
2011-12-08 15:20:00,7.38,7.38,7.36,7.38,118800.0,6.2805,6.2805,6.2635,6.2805,118800.0
2011-12-08 15:30:00,7.38,7.4,7.37,7.37,216000.0,6.2805,6.2975,6.272,6.272,216000.0
2011-12-08 15:40:00,7.37,7.38,7.34,7.35,499600.0,6.272,6.2805,6.2465,6.255,499600.0
2011-12-08 15:50:00,7.36,7.36,7.33,7.34,560000.0,6.2635,6.2635,6.238,6.2465,560000.0
2011-12-09 09:30:00,7.4,7.45,7.39,7.44,101200.0,6.2975,6.3401,6.289,6.3316,101200.0
2011-12-09 09:40:00,7.44,7.47,7.43,7.46,110800.0,6.3316,6.3571,6.3231,6.3486,110800.0
2011-12-09 09:50:00,7.47,7.49,7.47,7.48,162000.0,6.3571,6.3741,6.3571,6.3656,162000.0
2011-12-09 10:00:00,7.48,7.51,7.47,7.51,136400.0,6.3656,6.3911,6.3571,6.3911,136400.0
2011-12-09 10:10:00,7.51,7.53,7.5,7.51,82400.0,6.3911,6.4082,6.3826,6.3911,82400.0
2011-12-09 10:20:00,7.51,7.53,7.5,7.52,94000.0,6.3911,6.4082,6.3826,6.3997,94000.0
2011-12-09 10:30:00,7.52,7.53,7.5,7.51,85600.0,6.3997,6.4082,6.3826,6.3911,85600.0
2011-12-09 10:40:00,7.51,7.54,7.51,7.54,106400.0,6.3911,6.4167,6.3911,6.4167,106400.0
2011-12-09 10:50:00,7.54,7.56,7.53,7.56,144000.0,6.4167,6.4337,6.4082,6.4337,144000.0
2011-12-09 11:00:00,7.56,7.58,7.56,7.58,153200.0,6.4337,6.4507,6.4337,6.4507,153200.0
2011-12-09 11:10:00,7.58,7.6,7.58,7.59,87200.0,6.4507,6.4677,6.4507,6.4592,87200.0
2011-12-09 11:20:00,7.59,7.59,7.57,7.59,56400.0,6.4592,6.4592,6.4422,6.4592,56400.0
2011-12-09 11:30:00,7.59,7.59,7.58,7.59,29200.0,6.4592,6.4592,6.4507,6.4592,29200.0
2011-12-09 11:40:00,7.59,7.61,7.58,7.58,59200.0,6.4592,6.4762,6.4507,6.4507,59200.0
2011-12-09 11:50:00,7.58,7.58,7.57,7.58,43600.0,6.4507,6.4507,6.4422,6.4507,43600.0
2011-12-09 12:00:00,7.58,7.58,7.57,7.57,36000.0,6.4507,6.4507,6.4422,6.4422,36000.0
2011-12-09 12:10:00,7.57,7.58,7.57,7.58,27200.0,6.4422,6.4507,6.4422,6.4507,27200.0
2011-12-09 12:20:00,7.58,7.59,7.58,7.58,47200.0,6.4507,6.4592,6.4507,6.4507,47200.0
2011-12-09 12:30:00,7.58,7.6,7.58,7.6,116400.0,6.4507,6.4677,6.4507,6.4677,116400.0
2011-12-09 12:40:00,7.6,7.61,7.59,7.6,68000.0,6.4677,6.4762,6.4592,6.4677,68000.0
2011-12-09 12:50:00,7.6,7.6,7.6,7.6,38000.0,6.4677,6.4677,6.4677,6.4677,38000.0
2011-12-09 13:00:00,7.6,7.6,7.59,7.6,46400.0,6.4677,6.4677,6.4592,6.4677,46400.0
2011-12-09 13:10:00,7.6,7.61,7.59,7.6,34800.0,6.4677,6.4762,6.4592,6.4677,34800.0
2011-12-09 13:20:00,7.6,7.62,7.6,7.61,48000.0,6.4677,6.4848,6.4677,6.4762,48000.0
2011-12-09 13:30:00,7.61,7.62,7.61,7.61,61600.0,6.4762,6.4848,6.4762,6.4762,61600.0
2011-12-09 13:40:00,7.61,7.61,7.61,7.61,34400.0,6.4762,6.4762,6.4762,6.4762,34400.0
2011-12-09 13:50:00,7.61,7.62,7.6,7.6,38400.0,6.4762,6.4848,6.4677,6.4677,38400.0
2011-12-09 14:00:00,7.6,7.61,7.6,7.61,50000.0,6.4677,6.4762,6.4677,6.4762,50000.0
2011-12-09 14:10:00,7.61,7.61,7.6,7.6,25600.0,6.4762,6.4762,6.4677,6.4677,25600.0
2011-12-09 14:20:00,7.6,7.62,7.59,7.62,64000.0,6.4677,6.4848,6.4592,6.4848,64000.0
2011-12-09 14:30:00,7.62,7.63,7.62,7.62,60000.0,6.4848,6.4933,6.4848,6.4848,60000.0
2011-12-09 14:40:00,7.62,7.63,7.62,7.63,84800.0,6.4848,6.4933,6.4848,6.4933,84800.0
2011-12-09 14:50:00,7.63,7.64,7.62,7.62,102800.0,6.4933,6.5018,6.4848,6.4848,102800.0
2011-12-09 15:00:00,7.62,7.63,7.61,7.61,88800.0,6.4848,6.4933,6.4762,6.4762,88800.0
2011-12-09 15:10:00,7.61,7.62,7.61,7.61,35200.0,6.4762,6.4848,6.4762,6.4762,35200.0
2011-12-09 15:20:00,7.61,7.63,7.61,7.63,94800.0,6.4762,6.4933,6.4762,6.4933,94800.0
2011-12-09 15:30:00,7.63,7.63,7.62,7.62,103200.0,6.4933,6.4933,6.4848,6.4848,103200.0
2011-12-09 15:40:00,7.62,7.64,7.61,7.61,242400.0,6.4848,6.5018,6.4762,6.4762,242400.0
2011-12-09 15:50:00,7.61,7.62,7.61,7.61,424400.0,6.4762,6.4848,6.4762,6.4762,424400.0
2011-12-12 09:30:00,7.54,7.54,7.51,7.53,42400.0,6.4167,6.4167,6.3911,6.4082,42400.0
2011-12-12 09:40:00,7.53,7.53,7.5,7.52,35600.0,6.4082,6.4082,6.3826,6.3997,35600.0
2011-12-12 09:50:00,7.52,7.53,7.5,7.51,39600.0,6.3997,6.4082,6.3826,6.3911,39600.0
2011-12-12 10:00:00,7.51,7.51,7.49,7.5,56000.0,6.3911,6.3911,6.3741,6.3826,56000.0
2011-12-12 10:10:00,7.5,7.52,7.49,7.5,87600.0,6.3826,6.3997,6.3741,6.3826,87600.0
2011-12-12 10:20:00,7.5,7.5,7.48,7.5,34000.0,6.3826,6.3826,6.3656,6.3826,34000.0
2011-12-12 10:30:00,7.5,7.5,7.49,7.49,20800.0,6.3826,6.3826,6.3741,6.3741,20800.0
2011-12-12 10:40:00,7.49,7.5,7.49,7.49,38000.0,6.3741,6.3826,6.3741,6.3741,38000.0
2011-12-12 10:50:00,7.49,7.5,7.49,7.5,25600.0,6.3741,6.3826,6.3741,6.3826,25600.0
2011-12-12 11:00:00,7.49,7.49,7.49,7.49,30400.0,6.3741,6.3741,6.3741,6.3741,30400.0
2011-12-12 11:10:00,7.49,7.49,7.48,7.48,18800.0,6.3741,6.3741,6.3656,6.3656,18800.0
2011-12-12 11:20:00,7.48,7.5,7.48,7.49,30800.0,6.3656,6.3826,6.3656,6.3741,30800.0
2011-12-12 11:30:00,7.49,7.49,7.48,7.49,42400.0,6.3741,6.3741,6.3656,6.3741,42400.0
2011-12-12 11:40:00,7.49,7.49,7.47,7.47,71600.0,6.3741,6.3741,6.3571,6.3571,71600.0
2011-12-12 11:50:00,7.48,7.48,7.46,7.47,74800.0,6.3656,6.3656,6.3486,6.3571,74800.0
2011-12-12 12:00:00,7.47,7.48,7.46,7.47,34000.0,6.3571,6.3656,6.3486,6.3571,34000.0
2011-12-12 12:10:00,7.47,7.48,7.46,7.47,30800.0,6.3571,6.3656,6.3486,6.3571,30800.0
2011-12-12 12:20:00,7.47,7.48,7.47,7.47,37600.0,6.3571,6.3656,6.3571,6.3571,37600.0
2011-12-12 12:30:00,7.47,7.47,7.47,7.47,17600.0,6.3571,6.3571,6.3571,6.3571,17600.0
2011-12-12 12:40:00,7.47,7.48,7.47,7.48,36800.0,6.3571,6.3656,6.3571,6.3656,36800.0
2011-12-12 12:50:00,7.48,7.48,7.47,7.48,20400.0,6.3656,6.3656,6.3571,6.3656,20400.0
2011-12-12 13:00:00,7.47,7.48,7.47,7.48,30000.0,6.3571,6.3656,6.3571,6.3656,30000.0
2011-12-12 13:10:00,7.48,7.48,7.47,7.47,18000.0,6.3656,6.3656,6.3571,6.3571,18000.0
2011-12-12 13:20:00,7.48,7.48,7.47,7.48,16000.0,6.3656,6.3656,6.3571,6.3656,16000.0
2011-12-12 13:30:00,7.49,7.49,7.48,7.49,31600.0,6.3741,6.3741,6.3656,6.3741,31600.0
2011-12-12 13:40:00,7.49,7.49,7.48,7.48,16000.0,6.3741,6.3741,6.3656,6.3656,16000.0
2011-12-12 13:50:00,7.48,7.48,7.47,7.48,30800.0,6.3656,6.3656,6.3571,6.3656,30800.0
2011-12-12 14:00:00,7.48,7.48,7.47,7.47,24000.0,6.3656,6.3656,6.3571,6.3571,24000.0
2011-12-12 14:10:00,7.47,7.48,7.47,7.48,22400.0,6.3571,6.3656,6.3571,6.3656,22400.0
2011-12-12 14:20:00,7.48,7.49,7.47,7.48,39600.0,6.3656,6.3741,6.3571,6.3656,39600.0
2011-12-12 14:30:00,7.48,7.48,7.45,7.46,38400.0,6.3656,6.3656,6.3401,6.3486,38400.0
2011-12-12 14:40:00,7.46,7.46,7.45,7.46,11200.0,6.3486,6.3486,6.3401,6.3486,11200.0
2011-12-12 14:50:00,7.45,7.48,7.45,7.48,40000.0,6.3401,6.3656,6.3401,6.3656,40000.0
2011-12-12 15:00:00,7.48,7.48,7.46,7.46,41600.0,6.3656,6.3656,6.3486,6.3486,41600.0
2011-12-12 15:10:00,7.46,7.47,7.46,7.47,36400.0,6.3486,6.3571,6.3486,6.3571,36400.0
2011-12-12 15:20:00,7.47,7.49,7.46,7.48,69600.0,6.3571,6.3741,6.3486,6.3656,69600.0
2011-12-12 15:30:00,7.48,7.5,7.47,7.49,87200.0,6.3656,6.3826,6.3571,6.3741,87200.0
2011-12-12 15:40:00,7.49,7.51,7.49,7.51,160000.0,6.3741,6.3911,6.3741,6.3911,160000.0
2011-12-12 15:50:00,7.51,7.52,7.5,7.52,212800.0,6.3911,6.3997,6.3826,6.3997,212800.0
2011-12-13 09:30:00,7.54,7.58,7.53,7.56,24800.0,6.4167,6.4507,6.4082,6.4337,24800.0
2011-12-13 09:40:00,7.57,7.59,7.56,7.59,68800.0,6.4422,6.4592,6.4337,6.4592,68800.0
2011-12-13 09:50:00,7.6,7.61,7.59,7.59,24000.0,6.4677,6.4762,6.4592,6.4592,24000.0
2011-12-13 10:00:00,7.59,7.6,7.58,7.59,54400.0,6.4592,6.4677,6.4507,6.4592,54400.0
2011-12-13 10:10:00,7.6,7.61,7.6,7.61,30800.0,6.4677,6.4762,6.4677,6.4762,30800.0
2011-12-13 10:20:00,7.61,7.62,7.6,7.6,48800.0,6.4762,6.4848,6.4677,6.4677,48800.0
2011-12-13 10:30:00,7.6,7.61,7.6,7.6,35600.0,6.4677,6.4762,6.4677,6.4677,35600.0
2011-12-13 10:40:00,7.6,7.6,7.57,7.58,76800.0,6.4677,6.4677,6.4422,6.4507,76800.0
2011-12-13 10:50:00,7.58,7.6,7.58,7.59,38400.0,6.4507,6.4677,6.4507,6.4592,38400.0
2011-12-13 11:00:00,7.59,7.59,7.57,7.58,197200.0,6.4592,6.4592,6.4422,6.4507,197200.0
2011-12-13 11:10:00,7.58,7.59,7.58,7.59,20800.0,6.4507,6.4592,6.4507,6.4592,20800.0
2011-12-13 11:20:00,7.59,7.59,7.58,7.59,34400.0,6.4592,6.4592,6.4507,6.4592,34400.0
2011-12-13 11:30:00,7.59,7.6,7.58,7.6,66800.0,6.4592,6.4677,6.4507,6.4677,66800.0
2011-12-13 11:40:00,7.6,7.6,7.59,7.59,22400.0,6.4677,6.4677,6.4592,6.4592,22400.0
2011-12-13 11:50:00,7.59,7.6,7.59,7.6,39600.0,6.4592,6.4677,6.4592,6.4677,39600.0
2011-12-13 12:00:00,7.6,7.6,7.59,7.6,45200.0,6.4677,6.4677,6.4592,6.4677,45200.0
2011-12-13 12:10:00,7.6,7.6,7.59,7.59,30400.0,6.4677,6.4677,6.4592,6.4592,30400.0
2011-12-13 12:20:00,7.59,7.6,7.59,7.59,34800.0,6.4592,6.4677,6.4592,6.4592,34800.0
2011-12-13 12:30:00,7.59,7.59,7.57,7.57,46800.0,6.4592,6.4592,6.4422,6.4422,46800.0
2011-12-13 12:40:00,7.57,7.59,7.57,7.59,23600.0,6.4422,6.4592,6.4422,6.4592,23600.0
2011-12-13 12:50:00,7.59,7.59,7.58,7.58,35200.0,6.4592,6.4592,6.4507,6.4507,35200.0
2011-12-13 13:00:00,7.59,7.59,7.57,7.58,132000.0,6.4592,6.4592,6.4422,6.4507,132000.0
2011-12-13 13:10:00,7.57,7.59,7.57,7.59,38400.0,6.4422,6.4592,6.4422,6.4592,38400.0
2011-12-13 13:20:00,7.59,7.59,7.58,7.58,50400.0,6.4592,6.4592,6.4507,6.4507,50400.0
2011-12-13 13:30:00,7.58,7.59,7.57,7.57,37600.0,6.4507,6.4592,6.4422,6.4422,37600.0
2011-12-13 13:40:00,7.57,7.59,7.57,7.58,17600.0,6.4422,6.4592,6.4422,6.4507,17600.0
2011-12-13 13:50:00,7.58,7.59,7.58,7.59,8800.0,6.4507,6.4592,6.4507,6.4592,8800.0
2011-12-13 14:00:00,7.59,7.61,7.59,7.61,36800.0,6.4592,6.4762,6.4592,6.4762,36800.0
2011-12-13 14:10:00,7.6,7.61,7.57,7.57,64400.0,6.4677,6.4762,6.4422,6.4422,64400.0
2011-12-13 14:20:00,7.57,7.59,7.55,7.58,68400.0,6.4422,6.4592,6.4252,6.4507,68400.0
2011-12-13 14:30:00,7.58,7.58,7.53,7.53,108800.0,6.4507,6.4507,6.4082,6.4082,108800.0
2011-12-13 14:40:00,7.53,7.55,7.53,7.53,86400.0,6.4082,6.4252,6.4082,6.4082,86400.0
2011-12-13 14:50:00,7.54,7.56,7.53,7.54,41600.0,6.4167,6.4337,6.4082,6.4167,41600.0
2011-12-13 15:00:00,7.54,7.55,7.54,7.54,38000.0,6.4167,6.4252,6.4167,6.4167,38000.0
2011-12-13 15:10:00,7.54,7.54,7.51,7.52,122800.0,6.4167,6.4167,6.3911,6.3997,122800.0
2011-12-13 15:20:00,7.52,7.52,7.48,7.49,188000.0,6.3997,6.3997,6.3656,6.3741,188000.0
2011-12-13 15:30:00,7.49,7.49,7.46,7.46,169200.0,6.3741,6.3741,6.3486,6.3486,169200.0
2011-12-13 15:40:00,7.46,7.49,7.46,7.49,264800.0,6.3486,6.3741,6.3486,6.3741,264800.0
2011-12-13 15:50:00,7.49,7.5,7.46,7.5,666800.0,6.3741,6.3826,6.3486,6.3826,666800.0
2011-12-14 09:30:00,7.5,7.53,7.44,7.5,111600.0,6.3826,6.4082,6.3316,6.3826,111600.0
2011-12-14 09:40:00,7.5,7.54,7.47,7.47,94800.0,6.3826,6.4167,6.3571,6.3571,94800.0
2011-12-14 09:50:00,7.47,7.49,7.47,7.48,40000.0,6.3571,6.3741,6.3571,6.3656,40000.0
2011-12-14 10:00:00,7.48,7.48,7.45,7.45,33600.0,6.3656,6.3656,6.3401,6.3401,33600.0
2011-12-14 10:10:00,7.45,7.46,7.44,7.45,20800.0,6.3401,6.3486,6.3316,6.3401,20800.0
2011-12-14 10:20:00,7.45,7.46,7.44,7.45,25200.0,6.3401,6.3486,6.3316,6.3401,25200.0
2011-12-14 10:30:00,7.45,7.46,7.45,7.46,30800.0,6.3401,6.3486,6.3401,6.3486,30800.0
2011-12-14 10:40:00,7.46,7.46,7.44,7.45,20400.0,6.3486,6.3486,6.3316,6.3401,20400.0
2011-12-14 10:50:00,7.46,7.46,7.43,7.43,42000.0,6.3486,6.3486,6.3231,6.3231,42000.0
2011-12-14 11:00:00,7.44,7.45,7.43,7.43,22800.0,6.3316,6.3401,6.3231,6.3231,22800.0
2011-12-14 11:10:00,7.43,7.46,7.43,7.45,46400.0,6.3231,6.3486,6.3231,6.3401,46400.0
2011-12-14 11:20:00,7.45,7.46,7.45,7.46,32400.0,6.3401,6.3486,6.3401,6.3486,32400.0
2011-12-14 11:30:00,7.46,7.46,7.43,7.44,50000.0,6.3486,6.3486,6.3231,6.3316,50000.0
2011-12-14 11:40:00,7.44,7.46,7.44,7.46,47600.0,6.3316,6.3486,6.3316,6.3486,47600.0
2011-12-14 11:50:00,7.45,7.46,7.44,7.44,41600.0,6.3401,6.3486,6.3316,6.3316,41600.0
2011-12-14 12:00:00,7.43,7.44,7.43,7.43,40000.0,6.3231,6.3316,6.3231,6.3231,40000.0
2011-12-14 12:10:00,7.43,7.45,7.43,7.44,49200.0,6.3231,6.3401,6.3231,6.3316,49200.0
2011-12-14 12:20:00,7.43,7.44,7.43,7.43,39200.0,6.3231,6.3316,6.3231,6.3231,39200.0
2011-12-14 12:30:00,7.43,7.45,7.43,7.44,51200.0,6.3231,6.3401,6.3231,6.3316,51200.0
2011-12-14 12:40:00,7.44,7.45,7.43,7.43,68800.0,6.3316,6.3401,6.3231,6.3231,68800.0
2011-12-14 12:50:00,7.43,7.43,7.43,7.43,44800.0,6.3231,6.3231,6.3231,6.3231,44800.0
2011-12-14 13:00:00,7.43,7.43,7.42,7.43,68400.0,6.3231,6.3231,6.3146,6.3231,68400.0
2011-12-14 13:10:00,7.42,7.44,7.42,7.44,110400.0,6.3146,6.3316,6.3146,6.3316,110400.0
2011-12-14 13:20:00,7.44,7.44,7.43,7.43,56400.0,6.3316,6.3316,6.3231,6.3231,56400.0
2011-12-14 13:30:00,7.43,7.44,7.42,7.43,62800.0,6.3231,6.3316,6.3146,6.3231,62800.0
2011-12-14 13:40:00,7.43,7.44,7.42,7.42,42400.0,6.3231,6.3316,6.3146,6.3146,42400.0
2011-12-14 13:50:00,7.42,7.42,7.4,7.41,40400.0,6.3146,6.3146,6.2975,6.306,40400.0
2011-12-14 14:00:00,7.41,7.42,7.4,7.41,37200.0,6.306,6.3146,6.2975,6.306,37200.0
2011-12-14 14:10:00,7.4,7.41,7.4,7.4,74400.0,6.2975,6.306,6.2975,6.2975,74400.0
2011-12-14 14:20:00,7.4,7.42,7.4,7.42,30000.0,6.2975,6.3146,6.2975,6.3146,30000.0
2011-12-14 14:30:00,7.42,7.42,7.4,7.4,63200.0,6.3146,6.3146,6.2975,6.2975,63200.0
2011-12-14 14:40:00,7.41,7.43,7.4,7.42,76400.0,6.306,6.3231,6.2975,6.3146,76400.0
2011-12-14 14:50:00,7.42,7.42,7.4,7.41,76800.0,6.3146,6.3146,6.2975,6.306,76800.0
2011-12-14 15:00:00,7.41,7.42,7.4,7.4,62800.0,6.306,6.3146,6.2975,6.2975,62800.0
2011-12-14 15:10:00,7.4,7.43,7.4,7.42,118000.0,6.2975,6.3231,6.2975,6.3146,118000.0
2011-12-14 15:20:00,7.42,7.42,7.4,7.42,99200.0,6.3146,6.3146,6.2975,6.3146,99200.0
2011-12-14 15:30:00,7.42,7.43,7.39,7.4,120000.0,6.3146,6.3231,6.289,6.2975,120000.0
2011-12-14 15:40:00,7.4,7.42,7.4,7.42,213200.0,6.2975,6.3146,6.2975,6.3146,213200.0
2011-12-14 15:50:00,7.42,7.42,7.4,7.4,239200.0,6.3146,6.3146,6.2975,6.2975,239200.0
2011-12-15 09:30:00,7.6,7.62,7.57,7.61,312000.0,6.4677,6.4848,6.4422,6.4762,312000.0
2011-12-15 09:40:00,7.61,7.63,7.6,7.63,83600.0,6.4762,6.4933,6.4677,6.4933,83600.0
2011-12-15 09:50:00,7.63,7.67,7.63,7.64,174800.0,6.4933,6.5273,6.4933,6.5018,174800.0
2011-12-15 10:00:00,7.64,7.65,7.62,7.62,174400.0,6.5018,6.5103,6.4848,6.4848,174400.0
2011-12-15 10:10:00,7.62,7.62,7.6,7.61,55200.0,6.4848,6.4848,6.4677,6.4762,55200.0
2011-12-15 10:20:00,7.61,7.62,7.59,7.59,95200.0,6.4762,6.4848,6.4592,6.4592,95200.0
2011-12-15 10:30:00,7.59,7.59,7.56,7.57,164000.0,6.4592,6.4592,6.4337,6.4422,164000.0
2011-12-15 10:40:00,7.57,7.57,7.55,7.55,64800.0,6.4422,6.4422,6.4252,6.4252,64800.0
2011-12-15 10:50:00,7.55,7.57,7.55,7.57,63600.0,6.4252,6.4422,6.4252,6.4422,63600.0
2011-12-15 11:00:00,7.57,7.58,7.57,7.57,69600.0,6.4422,6.4507,6.4422,6.4422,69600.0
2011-12-15 11:10:00,7.57,7.58,7.57,7.57,51200.0,6.4422,6.4507,6.4422,6.4422,51200.0
2011-12-15 11:20:00,7.57,7.6,7.57,7.6,56400.0,6.4422,6.4677,6.4422,6.4677,56400.0
2011-12-15 11:30:00,7.6,7.6,7.59,7.59,122800.0,6.4677,6.4677,6.4592,6.4592,122800.0
2011-12-15 11:40:00,7.59,7.59,7.58,7.58,59600.0,6.4592,6.4592,6.4507,6.4507,59600.0
2011-12-15 11:50:00,7.58,7.58,7.57,7.58,64000.0,6.4507,6.4507,6.4422,6.4507,64000.0
2011-12-15 12:00:00,7.58,7.59,7.58,7.59,40000.0,6.4507,6.4592,6.4507,6.4592,40000.0
2011-12-15 12:10:00,7.59,7.63,7.59,7.63,144400.0,6.4592,6.4933,6.4592,6.4933,144400.0
2011-12-15 12:20:00,7.63,7.66,7.63,7.64,123200.0,6.4933,6.5188,6.4933,6.5018,123200.0
2011-12-15 12:30:00,7.64,7.65,7.63,7.64,70000.0,6.5018,6.5103,6.4933,6.5018,70000.0
2011-12-15 12:40:00,7.64,7.65,7.64,7.65,64400.0,6.5018,6.5103,6.5018,6.5103,64400.0
2011-12-15 12:50:00,7.64,7.64,7.63,7.63,48800.0,6.5018,6.5018,6.4933,6.4933,48800.0
2011-12-15 13:00:00,7.63,7.66,7.63,7.66,118000.0,6.4933,6.5188,6.4933,6.5188,118000.0
2011-12-15 13:10:00,7.66,7.67,7.66,7.67,67600.0,6.5188,6.5273,6.5188,6.5273,67600.0
2011-12-15 13:20:00,7.67,7.67,7.65,7.65,52000.0,6.5273,6.5273,6.5103,6.5103,52000.0
2011-12-15 13:30:00,7.65,7.66,7.63,7.63,81200.0,6.5103,6.5188,6.4933,6.4933,81200.0
2011-12-15 13:40:00,7.63,7.68,7.63,7.67,107600.0,6.4933,6.5358,6.4933,6.5273,107600.0
2011-12-15 13:50:00,7.67,7.68,7.66,7.66,66800.0,6.5273,6.5358,6.5188,6.5188,66800.0
2011-12-15 14:00:00,7.66,7.67,7.65,7.65,48400.0,6.5188,6.5273,6.5103,6.5103,48400.0
2011-12-15 14:10:00,7.66,7.67,7.66,7.67,57600.0,6.5188,6.5273,6.5188,6.5273,57600.0
2011-12-15 14:20:00,7.67,7.67,7.64,7.64,149200.0,6.5273,6.5273,6.5018,6.5018,149200.0
2011-12-15 14:30:00,7.64,7.65,7.64,7.64,103600.0,6.5018,6.5103,6.5018,6.5018,103600.0
2011-12-15 14:40:00,7.64,7.64,7.62,7.63,65600.0,6.5018,6.5018,6.4848,6.4933,65600.0
2011-12-15 14:50:00,7.63,7.64,7.62,7.63,56000.0,6.4933,6.5018,6.4848,6.4933,56000.0
2011-12-15 15:00:00,7.63,7.64,7.63,7.64,61200.0,6.4933,6.5018,6.4933,6.5018,61200.0
2011-12-15 15:10:00,7.65,7.67,7.65,7.67,138400.0,6.5103,6.5273,6.5103,6.5273,138400.0
2011-12-15 15:20:00,7.67,7.67,7.65,7.65,136000.0,6.5273,6.5273,6.5103,6.5103,136000.0
2011-12-15 15:30:00,7.65,7.66,7.65,7.66,164400.0,6.5103,6.5188,6.5103,6.5188,164400.0
2011-12-15 15:40:00,7.66,7.66,7.64,7.65,286400.0,6.5188,6.5188,6.5018,6.5103,286400.0
2011-12-15 15:50:00,7.64,7.64,7.62,7.63,539200.0,6.5018,6.5018,6.4848,6.4933,539200.0
2011-12-16 09:30:00,7.69,7.74,7.66,7.74,614400.0,6.5443,6.5869,6.5188,6.5869,614400.0
2011-12-16 09:40:00,7.74,7.78,7.73,7.75,99600.0,6.5869,6.6209,6.5784,6.5954,99600.0
2011-12-16 09:50:00,7.74,7.77,7.73,7.77,64000.0,6.5869,6.6124,6.5784,6.6124,64000.0
2011-12-16 10:00:00,7.76,7.81,7.76,7.79,140000.0,6.6039,6.6465,6.6039,6.6294,140000.0
2011-12-16 10:10:00,7.79,7.8,7.78,7.79,62800.0,6.6294,6.6379,6.6209,6.6294,62800.0
2011-12-16 10:20:00,7.79,7.79,7.76,7.76,46400.0,6.6294,6.6294,6.6039,6.6039,46400.0
2011-12-16 10:30:00,7.76,7.77,7.74,7.75,91200.0,6.6039,6.6124,6.5869,6.5954,91200.0
2011-12-16 10:40:00,7.74,7.74,7.73,7.73,56800.0,6.5869,6.5869,6.5784,6.5784,56800.0
2011-12-16 10:50:00,7.74,7.74,7.72,7.72,45200.0,6.5869,6.5869,6.5699,6.5699,45200.0
2011-12-16 11:00:00,7.72,7.73,7.7,7.71,70800.0,6.5699,6.5784,6.5528,6.5614,70800.0
2011-12-16 11:10:00,7.71,7.71,7.7,7.71,30800.0,6.5614,6.5614,6.5528,6.5614,30800.0
2011-12-16 11:20:00,7.71,7.72,7.7,7.71,36800.0,6.5614,6.5699,6.5528,6.5614,36800.0
2011-12-16 11:30:00,7.71,7.71,7.69,7.69,32000.0,6.5614,6.5614,6.5443,6.5443,32000.0
2011-12-16 11:40:00,7.69,7.7,7.68,7.68,55600.0,6.5443,6.5528,6.5358,6.5358,55600.0
2011-12-16 11:50:00,7.68,7.7,7.67,7.68,94000.0,6.5358,6.5528,6.5273,6.5358,94000.0
2011-12-16 12:00:00,7.68,7.68,7.65,7.67,48000.0,6.5358,6.5358,6.5103,6.5273,48000.0
2011-12-16 12:10:00,7.67,7.67,7.66,7.67,30000.0,6.5273,6.5273,6.5188,6.5273,30000.0
2011-12-16 12:20:00,7.67,7.67,7.65,7.65,39600.0,6.5273,6.5273,6.5103,6.5103,39600.0
2011-12-16 12:30:00,7.65,7.65,7.62,7.63,47600.0,6.5103,6.5103,6.4848,6.4933,47600.0
2011-12-16 12:40:00,7.62,7.64,7.62,7.63,68400.0,6.4848,6.5018,6.4848,6.4933,68400.0
2011-12-16 12:50:00,7.63,7.65,7.63,7.64,106800.0,6.4933,6.5103,6.4933,6.5018,106800.0
2011-12-16 13:00:00,7.64,7.66,7.64,7.64,43600.0,6.5018,6.5188,6.5018,6.5018,43600.0
2011-12-16 13:10:00,7.64,7.65,7.64,7.65,33600.0,6.5018,6.5103,6.5018,6.5103,33600.0
2011-12-16 13:20:00,7.65,7.66,7.64,7.65,22800.0,6.5103,6.5188,6.5018,6.5103,22800.0
2011-12-16 13:30:00,7.65,7.65,7.64,7.64,33600.0,6.5103,6.5103,6.5018,6.5018,33600.0
2011-12-16 13:40:00,7.64,7.66,7.63,7.65,45600.0,6.5018,6.5188,6.4933,6.5103,45600.0
2011-12-16 13:50:00,7.66,7.66,7.63,7.63,103600.0,6.5188,6.5188,6.4933,6.4933,103600.0
2011-12-16 14:00:00,7.63,7.64,7.62,7.63,70000.0,6.4933,6.5018,6.4848,6.4933,70000.0
2011-12-16 14:10:00,7.63,7.63,7.62,7.62,68800.0,6.4933,6.4933,6.4848,6.4848,68800.0
2011-12-16 14:20:00,7.62,7.63,7.61,7.61,54800.0,6.4848,6.4933,6.4762,6.4762,54800.0
2011-12-16 14:30:00,7.61,7.63,7.61,7.62,61600.0,6.4762,6.4933,6.4762,6.4848,61600.0
2011-12-16 14:40:00,7.62,7.64,7.62,7.64,60800.0,6.4848,6.5018,6.4848,6.5018,60800.0
2011-12-16 14:50:00,7.64,7.65,7.64,7.65,80400.0,6.5018,6.5103,6.5018,6.5103,80400.0
2011-12-16 15:00:00,7.65,7.65,7.64,7.64,52800.0,6.5103,6.5103,6.5018,6.5018,52800.0
2011-12-16 15:10:00,7.64,7.66,7.64,7.65,96400.0,6.5018,6.5188,6.5018,6.5103,96400.0
2011-12-16 15:20:00,7.65,7.65,7.63,7.63,174400.0,6.5103,6.5103,6.4933,6.4933,174400.0
2011-12-16 15:30:00,7.63,7.64,7.63,7.63,102800.0,6.4933,6.5018,6.4933,6.4933,102800.0
2011-12-16 15:40:00,7.63,7.65,7.63,7.65,135600.0,6.4933,6.5103,6.4933,6.5103,135600.0
2011-12-16 15:50:00,7.65,7.65,7.63,7.63,511600.0,6.5103,6.5103,6.4933,6.4933,511600.0
2011-12-19 09:30:00,7.7,7.75,7.65,7.74,158800.0,6.5528,6.5954,6.5103,6.5869,158800.0
2011-12-19 09:40:00,7.73,7.75,7.72,7.73,90000.0,6.5784,6.5954,6.5699,6.5784,90000.0
2011-12-19 09:50:00,7.73,7.75,7.72,7.75,49200.0,6.5784,6.5954,6.5699,6.5954,49200.0
2011-12-19 10:00:00,7.74,7.74,7.72,7.73,88800.0,6.5869,6.5869,6.5699,6.5784,88800.0
2011-12-19 10:10:00,7.73,7.74,7.72,7.72,50400.0,6.5784,6.5869,6.5699,6.5699,50400.0
2011-12-19 10:20:00,7.73,7.73,7.72,7.72,40000.0,6.5784,6.5784,6.5699,6.5699,40000.0
2011-12-19 10:30:00,7.73,7.75,7.73,7.75,154400.0,6.5784,6.5954,6.5784,6.5954,154400.0
2011-12-19 10:40:00,7.75,7.75,7.72,7.72,113200.0,6.5954,6.5954,6.5699,6.5699,113200.0
2011-12-19 10:50:00,7.72,7.72,7.68,7.68,72400.0,6.5699,6.5699,6.5358,6.5358,72400.0
2011-12-19 11:00:00,7.68,7.68,7.65,7.66,74400.0,6.5358,6.5358,6.5103,6.5188,74400.0
2011-12-19 11:10:00,7.66,7.66,7.65,7.65,26000.0,6.5188,6.5188,6.5103,6.5103,26000.0
2011-12-19 11:20:00,7.65,7.67,7.64,7.67,43600.0,6.5103,6.5273,6.5018,6.5273,43600.0
2011-12-19 11:30:00,7.67,7.67,7.63,7.63,455600.0,6.5273,6.5273,6.4933,6.4933,455600.0
2011-12-19 11:40:00,7.63,7.64,7.62,7.64,147200.0,6.4933,6.5018,6.4848,6.5018,147200.0
2011-12-19 11:50:00,7.64,7.65,7.64,7.65,80400.0,6.5018,6.5103,6.5018,6.5103,80400.0
2011-12-19 12:00:00,7.65,7.66,7.64,7.65,94000.0,6.5103,6.5188,6.5018,6.5103,94000.0
2011-12-19 12:10:00,7.65,7.66,7.64,7.64,35200.0,6.5103,6.5188,6.5018,6.5018,35200.0
2011-12-19 12:20:00,7.64,7.65,7.63,7.65,45600.0,6.5018,6.5103,6.4933,6.5103,45600.0
2011-12-19 12:30:00,7.65,7.65,7.63,7.65,52400.0,6.5103,6.5103,6.4933,6.5103,52400.0
2011-12-19 12:40:00,7.65,7.66,7.65,7.66,25600.0,6.5103,6.5188,6.5103,6.5188,25600.0
2011-12-19 12:50:00,7.66,7.68,7.66,7.68,48000.0,6.5188,6.5358,6.5188,6.5358,48000.0
2011-12-19 13:00:00,7.68,7.68,7.67,7.67,28400.0,6.5358,6.5358,6.5273,6.5273,28400.0
2011-12-19 13:10:00,7.67,7.68,7.66,7.66,33600.0,6.5273,6.5358,6.5188,6.5188,33600.0
2011-12-19 13:20:00,7.65,7.67,7.65,7.65,41600.0,6.5103,6.5273,6.5103,6.5103,41600.0
2011-12-19 13:30:00,7.65,7.67,7.65,7.66,90000.0,6.5103,6.5273,6.5103,6.5188,90000.0
2011-12-19 13:40:00,7.66,7.69,7.66,7.69,88400.0,6.5188,6.5443,6.5188,6.5443,88400.0
2011-12-19 13:50:00,7.69,7.71,7.68,7.71,100400.0,6.5443,6.5614,6.5358,6.5614,100400.0
2011-12-19 14:00:00,7.7,7.7,7.68,7.7,68000.0,6.5528,6.5528,6.5358,6.5528,68000.0
2011-12-19 14:10:00,7.7,7.7,7.68,7.68,38400.0,6.5528,6.5528,6.5358,6.5358,38400.0
2011-12-19 14:20:00,7.68,7.7,7.68,7.69,74800.0,6.5358,6.5528,6.5358,6.5443,74800.0
2011-12-19 14:30:00,7.69,7.69,7.68,7.69,48800.0,6.5443,6.5443,6.5358,6.5443,48800.0
2011-12-19 14:40:00,7.7,7.7,7.69,7.7,82400.0,6.5528,6.5528,6.5443,6.5528,82400.0
2011-12-19 14:50:00,7.7,7.73,7.7,7.73,146000.0,6.5528,6.5784,6.5528,6.5784,146000.0
2011-12-19 15:00:00,7.72,7.73,7.66,7.67,192800.0,6.5699,6.5784,6.5188,6.5273,192800.0
2011-12-19 15:10:00,7.67,7.67,7.66,7.66,117200.0,6.5273,6.5273,6.5188,6.5188,117200.0
2011-12-19 15:20:00,7.66,7.69,7.66,7.68,269600.0,6.5188,6.5443,6.5188,6.5358,269600.0
2011-12-19 15:30:00,7.68,7.68,7.66,7.67,210800.0,6.5358,6.5358,6.5188,6.5273,210800.0
2011-12-19 15:40:00,7.67,7.67,7.65,7.65,285600.0,6.5273,6.5273,6.5103,6.5103,285600.0
2011-12-19 15:50:00,7.65,7.68,7.65,7.67,416000.0,6.5103,6.5358,6.5103,6.5273,416000.0
2011-12-20 09:30:00,7.79,7.85,7.74,7.84,338000.0,6.6294,6.6805,6.5869,6.672,338000.0
2011-12-20 09:40:00,7.84,7.87,7.82,7.82,134400.0,6.672,6.6975,6.655,6.655,134400.0
2011-12-20 09:50:00,7.82,7.85,7.82,7.84,158400.0,6.655,6.6805,6.655,6.672,158400.0
2011-12-20 10:00:00,7.85,7.85,7.82,7.83,135600.0,6.6805,6.6805,6.655,6.6635,135600.0
2011-12-20 10:10:00,7.83,7.83,7.83,7.83,68400.0,6.6635,6.6635,6.6635,6.6635,68400.0
2011-12-20 10:20:00,7.83,7.87,7.83,7.86,120400.0,6.6635,6.6975,6.6635,6.689,120400.0
2011-12-20 10:30:00,7.86,7.87,7.86,7.86,129200.0,6.689,6.6975,6.689,6.689,129200.0
2011-12-20 10:40:00,7.86,7.86,7.86,7.86,226400.0,6.689,6.689,6.689,6.689,226400.0
2011-12-20 10:50:00,7.86,7.88,7.86,7.87,73200.0,6.689,6.706,6.689,6.6975,73200.0
2011-12-20 11:00:00,7.87,7.91,7.87,7.9,156400.0,6.6975,6.7316,6.6975,6.723,156400.0
2011-12-20 11:10:00,7.9,7.92,7.89,7.89,175600.0,6.723,6.7401,6.7145,6.7145,175600.0
2011-12-20 11:20:00,7.89,7.89,7.86,7.87,104000.0,6.7145,6.7145,6.689,6.6975,104000.0
2011-12-20 11:30:00,7.88,7.88,7.86,7.86,60800.0,6.706,6.706,6.689,6.689,60800.0
2011-12-20 11:40:00,7.86,7.87,7.85,7.87,78400.0,6.689,6.6975,6.6805,6.6975,78400.0
2011-12-20 11:50:00,7.87,7.88,7.84,7.84,123600.0,6.6975,6.706,6.672,6.672,123600.0
2011-12-20 12:00:00,7.84,7.86,7.84,7.86,57200.0,6.672,6.689,6.672,6.689,57200.0
2011-12-20 12:10:00,7.86,7.88,7.85,7.87,51600.0,6.689,6.706,6.6805,6.6975,51600.0
2011-12-20 12:20:00,7.87,7.87,7.86,7.87,55200.0,6.6975,6.6975,6.689,6.6975,55200.0
2011-12-20 12:30:00,7.87,7.87,7.86,7.86,25600.0,6.6975,6.6975,6.689,6.689,25600.0
2011-12-20 12:40:00,7.86,7.87,7.85,7.85,43200.0,6.689,6.6975,6.6805,6.6805,43200.0
2011-12-20 12:50:00,7.85,7.87,7.85,7.87,58000.0,6.6805,6.6975,6.6805,6.6975,58000.0
2011-12-20 13:00:00,7.87,7.88,7.85,7.87,109600.0,6.6975,6.706,6.6805,6.6975,109600.0
2011-12-20 13:10:00,7.87,7.87,7.85,7.85,42400.0,6.6975,6.6975,6.6805,6.6805,42400.0
2011-12-20 13:20:00,7.85,7.86,7.85,7.85,33200.0,6.6805,6.689,6.6805,6.6805,33200.0
2011-12-20 13:30:00,7.85,7.86,7.85,7.86,40000.0,6.6805,6.689,6.6805,6.689,40000.0
2011-12-20 13:40:00,7.86,7.87,7.86,7.87,76800.0,6.689,6.6975,6.689,6.6975,76800.0
2011-12-20 13:50:00,7.87,7.87,7.85,7.86,66000.0,6.6975,6.6975,6.6805,6.689,66000.0
2011-12-20 14:00:00,7.86,7.86,7.84,7.84,77600.0,6.689,6.689,6.672,6.672,77600.0
2011-12-20 14:10:00,7.84,7.84,7.84,7.84,55200.0,6.672,6.672,6.672,6.672,55200.0
2011-12-20 14:20:00,7.84,7.84,7.83,7.83,80800.0,6.672,6.672,6.6635,6.6635,80800.0
2011-12-20 14:30:00,7.83,7.83,7.82,7.82,59200.0,6.6635,6.6635,6.655,6.655,59200.0
2011-12-20 14:40:00,7.82,7.83,7.82,7.83,114800.0,6.655,6.6635,6.655,6.6635,114800.0
2011-12-20 14:50:00,7.83,7.84,7.83,7.83,90000.0,6.6635,6.672,6.6635,6.6635,90000.0
2011-12-20 15:00:00,7.83,7.83,7.82,7.82,147600.0,6.6635,6.6635,6.655,6.655,147600.0
2011-12-20 15:10:00,7.82,7.83,7.82,7.82,118800.0,6.655,6.6635,6.655,6.655,118800.0
2011-12-20 15:20:00,7.82,7.83,7.81,7.81,208800.0,6.655,6.6635,6.6465,6.6465,208800.0
2011-12-20 15:30:00,7.81,7.82,7.8,7.82,235200.0,6.6465,6.655,6.6379,6.655,235200.0
2011-12-20 15:40:00,7.82,7.83,7.81,7.82,296000.0,6.655,6.6635,6.6465,6.655,296000.0
2011-12-20 15:50:00,7.82,7.82,7.8,7.82,359200.0,6.655,6.655,6.6379,6.655,359200.0
2011-12-21 09:30:00,8.44,8.48,8.18,8.27,1150800.0,7.1826,7.2166,6.9613,7.0379,1150800.0
2011-12-21 09:40:00,8.27,8.4,8.24,8.37,882800.0,7.0379,7.1486,7.0124,7.123,882800.0
2011-12-21 09:50:00,8.38,8.42,8.33,8.37,859600.0,7.1315,7.1656,7.089,7.123,859600.0
2011-12-21 10:00:00,8.37,8.37,8.28,8.3,610400.0,7.123,7.123,7.0464,7.0635,610400.0
2011-12-21 10:10:00,8.31,8.33,8.3,8.31,499600.0,7.072,7.089,7.0635,7.072,499600.0
2011-12-21 10:20:00,8.31,8.35,8.31,8.34,369600.0,7.072,7.106,7.072,7.0975,369600.0
2011-12-21 10:30:00,8.35,8.37,8.34,8.36,654800.0,7.106,7.123,7.0975,7.1145,654800.0
2011-12-21 10:40:00,8.36,8.4,8.36,8.4,688000.0,7.1145,7.1486,7.1145,7.1486,688000.0
2011-12-21 10:50:00,8.4,8.42,8.38,8.4,392000.0,7.1486,7.1656,7.1315,7.1486,392000.0
2011-12-21 11:00:00,8.4,8.45,8.39,8.44,353600.0,7.1486,7.1911,7.14,7.1826,353600.0
2011-12-21 11:10:00,8.44,8.45,8.4,8.44,443200.0,7.1826,7.1911,7.1486,7.1826,443200.0
2011-12-21 11:20:00,8.44,8.48,8.44,8.47,566800.0,7.1826,7.2166,7.1826,7.2081,566800.0
2011-12-21 11:30:00,8.47,8.55,8.47,8.52,856000.0,7.2081,7.2762,7.2081,7.2507,856000.0
2011-12-21 11:40:00,8.53,8.55,8.49,8.51,806400.0,7.2592,7.2762,7.2251,7.2422,806400.0
2011-12-21 11:50:00,8.51,8.52,8.46,8.49,575200.0,7.2422,7.2507,7.1996,7.2251,575200.0
2011-12-21 12:00:00,8.49,8.5,8.39,8.4,343600.0,7.2251,7.2337,7.14,7.1486,343600.0
2011-12-21 12:10:00,8.39,8.4,8.35,8.35,298800.0,7.14,7.1486,7.106,7.106,298800.0
2011-12-21 12:20:00,8.35,8.4,8.32,8.36,495600.0,7.106,7.1486,7.0805,7.1145,495600.0
2011-12-21 12:30:00,8.36,8.42,8.35,8.41,188000.0,7.1145,7.1656,7.106,7.1571,188000.0
2011-12-21 12:40:00,8.41,8.41,8.39,8.4,155600.0,7.1571,7.1571,7.14,7.1486,155600.0
2011-12-21 12:50:00,8.4,8.4,8.37,8.4,308800.0,7.1486,7.1486,7.123,7.1486,308800.0
2011-12-21 13:00:00,8.4,8.46,8.4,8.46,307200.0,7.1486,7.1996,7.1486,7.1996,307200.0
2011-12-21 13:10:00,8.46,8.49,8.46,8.49,232400.0,7.1996,7.2251,7.1996,7.2251,232400.0
2011-12-21 13:20:00,8.49,8.51,8.47,8.51,220800.0,7.2251,7.2422,7.2081,7.2422,220800.0
2011-12-21 13:30:00,8.52,8.54,8.5,8.53,184400.0,7.2507,7.2677,7.2337,7.2592,184400.0
2011-12-21 13:40:00,8.53,8.53,8.5,8.52,121600.0,7.2592,7.2592,7.2337,7.2507,121600.0
2011-12-21 13:50:00,8.53,8.53,8.52,8.52,171200.0,7.2592,7.2592,7.2507,7.2507,171200.0
2011-12-21 14:00:00,8.52,8.56,8.52,8.56,403600.0,7.2507,7.2847,7.2507,7.2847,403600.0
2011-12-21 14:10:00,8.56,8.56,8.49,8.5,404800.0,7.2847,7.2847,7.2251,7.2337,404800.0
2011-12-21 14:20:00,8.5,8.55,8.49,8.54,286000.0,7.2337,7.2762,7.2251,7.2677,286000.0
2011-12-21 14:30:00,8.54,8.62,8.54,8.62,350400.0,7.2677,7.3358,7.2677,7.3358,350400.0
2011-12-21 14:40:00,8.62,8.65,8.57,8.63,392000.0,7.3358,7.3613,7.2932,7.3443,392000.0
2011-12-21 14:50:00,8.63,8.65,8.61,8.61,282400.0,7.3443,7.3613,7.3273,7.3273,282400.0
2011-12-21 15:00:00,8.61,8.64,8.6,8.64,349200.0,7.3273,7.3528,7.3188,7.3528,349200.0
2011-12-21 15:10:00,8.65,8.65,8.57,8.58,896800.0,7.3613,7.3613,7.2932,7.3017,896800.0
2011-12-21 15:20:00,8.58,8.59,8.5,8.51,817600.0,7.3017,7.3102,7.2337,7.2422,817600.0
2011-12-21 15:30:00,8.51,8.57,8.5,8.56,656800.0,7.2422,7.2932,7.2337,7.2847,656800.0
2011-12-21 15:40:00,8.56,8.56,8.52,8.54,808000.0,7.2847,7.2847,7.2507,7.2677,808000.0
2011-12-21 15:50:00,8.54,8.55,8.54,8.55,1148000.0,7.2677,7.2762,7.2677,7.2762,1148000.0
2011-12-22 09:30:00,8.56,8.69,8.56,8.69,459600.0,7.2847,7.3953,7.2847,7.3953,459600.0
2011-12-22 09:40:00,8.69,8.7,8.64,8.64,326800.0,7.3953,7.4039,7.3528,7.3528,326800.0
2011-12-22 09:50:00,8.64,8.66,8.62,8.65,264400.0,7.3528,7.3698,7.3358,7.3613,264400.0
2011-12-22 10:00:00,8.66,8.67,8.6,8.61,172400.0,7.3698,7.3783,7.3188,7.3273,172400.0
2011-12-22 10:10:00,8.6,8.65,8.6,8.64,118400.0,7.3188,7.3613,7.3188,7.3528,118400.0
2011-12-22 10:20:00,8.64,8.69,8.64,8.69,227600.0,7.3528,7.3953,7.3528,7.3953,227600.0
2011-12-22 10:30:00,8.69,8.7,8.68,8.68,203200.0,7.3953,7.4039,7.3868,7.3868,203200.0
2011-12-22 10:40:00,8.68,8.69,8.66,8.66,142400.0,7.3868,7.3953,7.3698,7.3698,142400.0
2011-12-22 10:50:00,8.66,8.69,8.66,8.68,206000.0,7.3698,7.3953,7.3698,7.3868,206000.0
2011-12-22 11:00:00,8.68,8.7,8.67,8.67,179200.0,7.3868,7.4039,7.3783,7.3783,179200.0
2011-12-22 11:10:00,8.67,8.69,8.67,8.68,211600.0,7.3783,7.3953,7.3783,7.3868,211600.0
2011-12-22 11:20:00,8.68,8.69,8.67,8.68,94400.0,7.3868,7.3953,7.3783,7.3868,94400.0
2011-12-22 11:30:00,8.68,8.69,8.65,8.69,252400.0,7.3868,7.3953,7.3613,7.3953,252400.0
2011-12-22 11:40:00,8.69,8.7,8.68,8.69,164800.0,7.3953,7.4039,7.3868,7.3953,164800.0
2011-12-22 11:50:00,8.69,8.72,8.69,8.72,256400.0,7.3953,7.4209,7.3953,7.4209,256400.0
2011-12-22 12:00:00,8.72,8.72,8.71,8.71,96400.0,7.4209,7.4209,7.4124,7.4124,96400.0
2011-12-22 12:10:00,8.71,8.74,8.71,8.73,137600.0,7.4124,7.4379,7.4124,7.4294,137600.0
2011-12-22 12:20:00,8.73,8.74,8.73,8.74,185200.0,7.4294,7.4379,7.4294,7.4379,185200.0
2011-12-22 12:30:00,8.74,8.74,8.74,8.74,76800.0,7.4379,7.4379,7.4379,7.4379,76800.0
2011-12-22 12:40:00,8.74,8.74,8.71,8.71,218400.0,7.4379,7.4379,7.4124,7.4124,218400.0
2011-12-22 12:50:00,8.71,8.73,8.71,8.72,131200.0,7.4124,7.4294,7.4124,7.4209,131200.0
2011-12-22 13:00:00,8.72,8.74,8.72,8.74,116400.0,7.4209,7.4379,7.4209,7.4379,116400.0
2011-12-22 13:10:00,8.74,8.75,8.73,8.73,164800.0,7.4379,7.4464,7.4294,7.4294,164800.0
2011-12-22 13:20:00,8.74,8.76,8.73,8.75,114400.0,7.4379,7.4549,7.4294,7.4464,114400.0
2011-12-22 13:30:00,8.76,8.77,8.75,8.77,134400.0,7.4549,7.4634,7.4464,7.4634,134400.0
2011-12-22 13:40:00,8.77,8.79,8.77,8.79,140800.0,7.4634,7.4805,7.4634,7.4805,140800.0
2011-12-22 13:50:00,8.79,8.8,8.79,8.8,180400.0,7.4805,7.489,7.4805,7.489,180400.0
2011-12-22 14:00:00,8.8,8.8,8.77,8.79,210400.0,7.489,7.489,7.4634,7.4805,210400.0
2011-12-22 14:10:00,8.79,8.8,8.78,8.8,136800.0,7.4805,7.489,7.4719,7.489,136800.0
2011-12-22 14:20:00,8.8,8.82,8.8,8.81,153200.0,7.489,7.506,7.489,7.4975,153200.0
2011-12-22 14:30:00,8.81,8.81,8.81,8.81,114000.0,7.4975,7.4975,7.4975,7.4975,114000.0
2011-12-22 14:40:00,8.81,8.81,8.8,8.8,137200.0,7.4975,7.4975,7.489,7.489,137200.0
2011-12-22 14:50:00,8.8,8.81,8.79,8.79,112400.0,7.489,7.4975,7.4805,7.4805,112400.0
2011-12-22 15:00:00,8.79,8.8,8.79,8.8,94400.0,7.4805,7.489,7.4805,7.489,94400.0
2011-12-22 15:10:00,8.8,8.8,8.79,8.8,126000.0,7.489,7.489,7.4805,7.489,126000.0
2011-12-22 15:20:00,8.8,8.8,8.79,8.8,156400.0,7.489,7.489,7.4805,7.489,156400.0
2011-12-22 15:30:00,8.79,8.8,8.76,8.76,228000.0,7.4805,7.489,7.4549,7.4549,228000.0
2011-12-22 15:40:00,8.77,8.77,8.75,8.76,258400.0,7.4634,7.4634,7.4464,7.4549,258400.0
2011-12-22 15:50:00,8.76,8.77,8.75,8.76,552000.0,7.4549,7.4634,7.4464,7.4549,552000.0
2011-12-23 09:30:00,8.75,8.76,8.71,8.72,109200.0,7.4464,7.4549,7.4124,7.4209,109200.0
2011-12-23 09:40:00,8.72,8.76,8.71,8.72,158400.0,7.4209,7.4549,7.4124,7.4209,158400.0
2011-12-23 09:50:00,8.72,8.72,8.7,8.7,75200.0,7.4209,7.4209,7.4039,7.4039,75200.0
2011-12-23 10:00:00,8.7,8.71,8.68,8.69,217600.0,7.4039,7.4124,7.3868,7.3953,217600.0
2011-12-23 10:10:00,8.69,8.69,8.67,8.67,77600.0,7.3953,7.3953,7.3783,7.3783,77600.0
2011-12-23 10:20:00,8.67,8.69,8.67,8.67,50400.0,7.3783,7.3953,7.3783,7.3783,50400.0
2011-12-23 10:30:00,8.67,8.7,8.67,8.69,106400.0,7.3783,7.4039,7.3783,7.3953,106400.0
2011-12-23 10:40:00,8.69,8.69,8.64,8.64,50400.0,7.3953,7.3953,7.3528,7.3528,50400.0
2011-12-23 10:50:00,8.64,8.67,8.63,8.66,121600.0,7.3528,7.3783,7.3443,7.3698,121600.0
2011-12-23 11:00:00,8.66,8.67,8.66,8.66,114800.0,7.3698,7.3783,7.3698,7.3698,114800.0
2011-12-23 11:10:00,8.66,8.67,8.65,8.66,174000.0,7.3698,7.3783,7.3613,7.3698,174000.0
2011-12-23 11:20:00,8.66,8.67,8.66,8.67,28400.0,7.3698,7.3783,7.3698,7.3783,28400.0
2011-12-23 11:30:00,8.67,8.68,8.66,8.67,32000.0,7.3783,7.3868,7.3698,7.3783,32000.0
2011-12-23 11:40:00,8.67,8.68,8.67,8.68,60800.0,7.3783,7.3868,7.3783,7.3868,60800.0
2011-12-23 11:50:00,8.67,8.68,8.67,8.68,65200.0,7.3783,7.3868,7.3783,7.3868,65200.0
2011-12-23 12:00:00,8.68,8.69,8.68,8.69,31200.0,7.3868,7.3953,7.3868,7.3953,31200.0
2011-12-23 12:10:00,8.69,8.69,8.68,8.69,31600.0,7.3953,7.3953,7.3868,7.3953,31600.0
2011-12-23 12:20:00,8.69,8.7,8.68,8.7,55200.0,7.3953,7.4039,7.3868,7.4039,55200.0
2011-12-23 12:30:00,8.7,8.71,8.7,8.71,25600.0,7.4039,7.4124,7.4039,7.4124,25600.0
2011-12-23 12:40:00,8.71,8.71,8.7,8.71,26800.0,7.4124,7.4124,7.4039,7.4124,26800.0
2011-12-23 12:50:00,8.71,8.72,8.7,8.72,28800.0,7.4124,7.4209,7.4039,7.4209,28800.0
2011-12-23 13:00:00,8.72,8.72,8.7,8.7,46800.0,7.4209,7.4209,7.4039,7.4039,46800.0
2011-12-23 13:10:00,8.7,8.72,8.7,8.71,30800.0,7.4039,7.4209,7.4039,7.4124,30800.0
2011-12-23 13:20:00,8.71,8.71,8.7,8.7,32800.0,7.4124,7.4124,7.4039,7.4039,32800.0
2011-12-23 13:30:00,8.7,8.71,8.7,8.7,31600.0,7.4039,7.4124,7.4039,7.4039,31600.0
2011-12-23 13:40:00,8.7,8.72,8.7,8.72,24800.0,7.4039,7.4209,7.4039,7.4209,24800.0
2011-12-23 13:50:00,8.72,8.73,8.72,8.72,41600.0,7.4209,7.4294,7.4209,7.4209,41600.0
2011-12-23 14:00:00,8.72,8.73,8.72,8.72,30400.0,7.4209,7.4294,7.4209,7.4209,30400.0
2011-12-23 14:10:00,8.72,8.72,8.72,8.72,18800.0,7.4209,7.4209,7.4209,7.4209,18800.0
2011-12-23 14:20:00,8.72,8.72,8.72,8.72,16800.0,7.4209,7.4209,7.4209,7.4209,16800.0
2011-12-23 14:30:00,8.72,8.72,8.71,8.71,35600.0,7.4209,7.4209,7.4124,7.4124,35600.0
2011-12-23 14:40:00,8.71,8.71,8.71,8.71,32800.0,7.4124,7.4124,7.4124,7.4124,32800.0
2011-12-23 14:50:00,8.71,8.71,8.71,8.71,28800.0,7.4124,7.4124,7.4124,7.4124,28800.0
2011-12-23 15:00:00,8.71,8.71,8.7,8.71,46800.0,7.4124,7.4124,7.4039,7.4124,46800.0
2011-12-23 15:10:00,8.71,8.71,8.7,8.7,57600.0,7.4124,7.4124,7.4039,7.4039,57600.0
2011-12-23 15:20:00,8.7,8.71,8.7,8.71,62000.0,7.4039,7.4124,7.4039,7.4124,62000.0
2011-12-23 15:30:00,8.71,8.72,8.71,8.72,87200.0,7.4124,7.4209,7.4124,7.4209,87200.0
2011-12-23 15:40:00,8.71,8.72,8.71,8.72,231200.0,7.4124,7.4209,7.4124,7.4209,231200.0
2011-12-23 15:50:00,8.72,8.73,8.71,8.72,305600.0,7.4209,7.4294,7.4124,7.4209,305600.0
2011-12-27 09:30:00,8.71,8.72,8.63,8.69,72000.0,7.4124,7.4209,7.3443,7.3953,72000.0
2011-12-27 09:40:00,8.68,8.71,8.68,8.71,122000.0,7.3868,7.4124,7.3868,7.4124,122000.0
2011-12-27 09:50:00,8.71,8.74,8.7,8.73,72000.0,7.4124,7.4379,7.4039,7.4294,72000.0
2011-12-27 10:00:00,8.73,8.74,8.72,8.72,58400.0,7.4294,7.4379,7.4209,7.4209,58400.0
2011-12-27 10:10:00,8.72,8.72,8.71,8.72,44400.0,7.4209,7.4209,7.4124,7.4209,44400.0
2011-12-27 10:20:00,8.72,8.74,8.71,8.73,28000.0,7.4209,7.4379,7.4124,7.4294,28000.0
2011-12-27 10:30:00,8.74,8.75,8.72,8.74,67200.0,7.4379,7.4464,7.4209,7.4379,67200.0
2011-12-27 10:40:00,8.74,8.76,8.74,8.76,103200.0,7.4379,7.4549,7.4379,7.4549,103200.0
2011-12-27 10:50:00,8.76,8.76,8.74,8.76,62400.0,7.4549,7.4549,7.4379,7.4549,62400.0
2011-12-27 11:00:00,8.76,8.76,8.74,8.74,68400.0,7.4549,7.4549,7.4379,7.4379,68400.0
2011-12-27 11:10:00,8.73,8.74,8.72,8.72,112800.0,7.4294,7.4379,7.4209,7.4209,112800.0
2011-12-27 11:20:00,8.72,8.72,8.72,8.72,24800.0,7.4209,7.4209,7.4209,7.4209,24800.0
2011-12-27 11:30:00,8.72,8.72,8.71,8.72,24800.0,7.4209,7.4209,7.4124,7.4209,24800.0
2011-12-27 11:40:00,8.72,8.72,8.71,8.71,20400.0,7.4209,7.4209,7.4124,7.4124,20400.0
2011-12-27 11:50:00,8.71,8.72,8.71,8.72,14400.0,7.4124,7.4209,7.4124,7.4209,14400.0
2011-12-27 12:00:00,8.72,8.73,8.71,8.73,69200.0,7.4209,7.4294,7.4124,7.4294,69200.0
2011-12-27 12:10:00,8.73,8.73,8.72,8.72,38000.0,7.4294,7.4294,7.4209,7.4209,38000.0
2011-12-27 12:20:00,8.72,8.73,8.72,8.72,30000.0,7.4209,7.4294,7.4209,7.4209,30000.0
2011-12-27 12:30:00,8.72,8.72,8.72,8.72,34400.0,7.4209,7.4209,7.4209,7.4209,34400.0
2011-12-27 12:40:00,8.72,8.72,8.72,8.72,21600.0,7.4209,7.4209,7.4209,7.4209,21600.0
2011-12-27 12:50:00,8.72,8.72,8.71,8.71,22000.0,7.4209,7.4209,7.4124,7.4124,22000.0
2011-12-27 13:00:00,8.71,8.71,8.7,8.71,18400.0,7.4124,7.4124,7.4039,7.4124,18400.0
2011-12-27 13:10:00,8.71,8.71,8.7,8.71,24800.0,7.4124,7.4124,7.4039,7.4124,24800.0
2011-12-27 13:20:00,8.71,8.71,8.69,8.7,81200.0,7.4124,7.4124,7.3953,7.4039,81200.0
2011-12-27 13:30:00,8.7,8.7,8.7,8.7,46400.0,7.4039,7.4039,7.4039,7.4039,46400.0
2011-12-27 13:40:00,8.7,8.7,8.7,8.7,67600.0,7.4039,7.4039,7.4039,7.4039,67600.0
2011-12-27 13:50:00,8.7,8.7,8.7,8.7,34400.0,7.4039,7.4039,7.4039,7.4039,34400.0
2011-12-27 14:00:00,8.7,8.7,8.69,8.69,150000.0,7.4039,7.4039,7.3953,7.3953,150000.0
2011-12-27 14:10:00,8.69,8.7,8.69,8.69,122000.0,7.3953,7.4039,7.3953,7.3953,122000.0
2011-12-27 14:20:00,8.69,8.69,8.68,8.69,95200.0,7.3953,7.3953,7.3868,7.3953,95200.0
2011-12-27 14:30:00,8.69,8.7,8.68,8.7,93200.0,7.3953,7.4039,7.3868,7.4039,93200.0
2011-12-27 14:40:00,8.7,8.72,8.7,8.72,95200.0,7.4039,7.4209,7.4039,7.4209,95200.0
2011-12-27 14:50:00,8.72,8.72,8.71,8.71,42400.0,7.4209,7.4209,7.4124,7.4124,42400.0
2011-12-27 15:00:00,8.71,8.73,8.71,8.73,94000.0,7.4124,7.4294,7.4124,7.4294,94000.0
2011-12-27 15:10:00,8.73,8.74,8.72,8.74,97200.0,7.4294,7.4379,7.4209,7.4379,97200.0
2011-12-27 15:20:00,8.74,8.74,8.72,8.72,116000.0,7.4379,7.4379,7.4209,7.4209,116000.0
2011-12-27 15:30:00,8.72,8.72,8.71,8.72,86000.0,7.4209,7.4209,7.4124,7.4209,86000.0
2011-12-27 15:40:00,8.72,8.74,8.72,8.74,165600.0,7.4209,7.4379,7.4209,7.4379,165600.0
2011-12-27 15:50:00,8.74,8.74,8.72,8.72,197600.0,7.4379,7.4379,7.4209,7.4209,197600.0
2011-12-28 09:30:00,8.72,8.72,8.65,8.71,39200.0,7.4209,7.4209,7.3613,7.4124,39200.0
2011-12-28 09:40:00,8.71,8.71,8.68,8.69,94800.0,7.4124,7.4124,7.3868,7.3953,94800.0
2011-12-28 09:50:00,8.69,8.71,8.68,8.71,96400.0,7.3953,7.4124,7.3868,7.4124,96400.0
2011-12-28 10:00:00,8.71,8.72,8.7,8.72,114000.0,7.4124,7.4209,7.4039,7.4209,114000.0
2011-12-28 10:10:00,8.72,8.72,8.67,8.68,92800.0,7.4209,7.4209,7.3783,7.3868,92800.0
2011-12-28 10:20:00,8.68,8.68,8.65,8.65,86400.0,7.3868,7.3868,7.3613,7.3613,86400.0
2011-12-28 10:30:00,8.65,8.65,8.63,8.63,200800.0,7.3613,7.3613,7.3443,7.3443,200800.0
2011-12-28 10:40:00,8.63,8.64,8.63,8.63,93200.0,7.3443,7.3528,7.3443,7.3443,93200.0
2011-12-28 10:50:00,8.63,8.64,8.62,8.63,109200.0,7.3443,7.3528,7.3358,7.3443,109200.0
2011-12-28 11:00:00,8.62,8.63,8.61,8.63,93200.0,7.3358,7.3443,7.3273,7.3443,93200.0
2011-12-28 11:10:00,8.63,8.64,8.63,8.63,170000.0,7.3443,7.3528,7.3443,7.3443,170000.0
2011-12-28 11:20:00,8.63,8.63,8.62,8.62,43600.0,7.3443,7.3443,7.3358,7.3358,43600.0
2011-12-28 11:30:00,8.62,8.63,8.61,8.63,57600.0,7.3358,7.3443,7.3273,7.3443,57600.0
2011-12-28 11:40:00,8.63,8.63,8.62,8.63,63600.0,7.3443,7.3443,7.3358,7.3443,63600.0
2011-12-28 11:50:00,8.63,8.63,8.63,8.63,46400.0,7.3443,7.3443,7.3443,7.3443,46400.0
2011-12-28 12:00:00,8.63,8.63,8.62,8.63,68800.0,7.3443,7.3443,7.3358,7.3443,68800.0
2011-12-28 12:10:00,8.63,8.64,8.62,8.64,40000.0,7.3443,7.3528,7.3358,7.3528,40000.0
2011-12-28 12:20:00,8.64,8.64,8.63,8.64,31200.0,7.3528,7.3528,7.3443,7.3528,31200.0
2011-12-28 12:30:00,8.64,8.65,8.63,8.65,75600.0,7.3528,7.3613,7.3443,7.3613,75600.0
2011-12-28 12:40:00,8.65,8.65,8.64,8.64,42400.0,7.3613,7.3613,7.3528,7.3528,42400.0
2011-12-28 12:50:00,8.64,8.65,8.63,8.64,59200.0,7.3528,7.3613,7.3443,7.3528,59200.0
2011-12-28 13:00:00,8.64,8.64,8.63,8.64,94000.0,7.3528,7.3528,7.3443,7.3528,94000.0
2011-12-28 13:10:00,8.64,8.65,8.63,8.64,72000.0,7.3528,7.3613,7.3443,7.3528,72000.0
2011-12-28 13:20:00,8.64,8.64,8.63,8.64,35200.0,7.3528,7.3528,7.3443,7.3528,35200.0
2011-12-28 13:30:00,8.64,8.65,8.63,8.65,60800.0,7.3528,7.3613,7.3443,7.3613,60800.0
2011-12-28 13:40:00,8.65,8.66,8.65,8.66,35600.0,7.3613,7.3698,7.3613,7.3698,35600.0
2011-12-28 13:50:00,8.66,8.67,8.66,8.66,46800.0,7.3698,7.3783,7.3698,7.3698,46800.0
2011-12-28 14:00:00,8.66,8.67,8.65,8.65,60000.0,7.3698,7.3783,7.3613,7.3613,60000.0
2011-12-28 14:10:00,8.65,8.65,8.65,8.65,36800.0,7.3613,7.3613,7.3613,7.3613,36800.0
2011-12-28 14:20:00,8.65,8.66,8.65,8.65,50400.0,7.3613,7.3698,7.3613,7.3613,50400.0
2011-12-28 14:30:00,8.66,8.66,8.65,8.65,48000.0,7.3698,7.3698,7.3613,7.3613,48000.0
2011-12-28 14:40:00,8.65,8.65,8.65,8.65,50800.0,7.3613,7.3613,7.3613,7.3613,50800.0
2011-12-28 14:50:00,8.65,8.66,8.65,8.66,56000.0,7.3613,7.3698,7.3613,7.3698,56000.0
2011-12-28 15:00:00,8.65,8.65,8.64,8.65,39600.0,7.3613,7.3613,7.3528,7.3613,39600.0
2011-12-28 15:10:00,8.65,8.66,8.63,8.64,121600.0,7.3613,7.3698,7.3443,7.3528,121600.0
2011-12-28 15:20:00,8.63,8.64,8.62,8.64,213600.0,7.3443,7.3528,7.3358,7.3528,213600.0
2011-12-28 15:30:00,8.63,8.66,8.63,8.66,144800.0,7.3443,7.3698,7.3443,7.3698,144800.0
2011-12-28 15:40:00,8.66,8.67,8.66,8.66,138000.0,7.3698,7.3783,7.3698,7.3698,138000.0
2011-12-28 15:50:00,8.67,8.67,8.65,8.65,378800.0,7.3783,7.3783,7.3613,7.3613,378800.0
2011-12-29 09:30:00,8.68,8.7,8.67,8.7,60400.0,7.3868,7.4039,7.3783,7.4039,60400.0
2011-12-29 09:40:00,8.69,8.72,8.69,8.71,52800.0,7.3953,7.4209,7.3953,7.4124,52800.0
2011-12-29 09:50:00,8.72,8.75,8.72,8.74,56800.0,7.4209,7.4464,7.4209,7.4379,56800.0
2011-12-29 10:00:00,8.74,8.74,8.72,8.72,100400.0,7.4379,7.4379,7.4209,7.4209,100400.0
2011-12-29 10:10:00,8.73,8.73,8.72,8.72,120000.0,7.4294,7.4294,7.4209,7.4209,120000.0
2011-12-29 10:20:00,8.72,8.76,8.72,8.76,83200.0,7.4209,7.4549,7.4209,7.4549,83200.0
2011-12-29 10:30:00,8.76,8.76,8.75,8.76,54000.0,7.4549,7.4549,7.4464,7.4549,54000.0
2011-12-29 10:40:00,8.75,8.76,8.75,8.75,29600.0,7.4464,7.4549,7.4464,7.4464,29600.0
2011-12-29 10:50:00,8.75,8.75,8.74,8.74,36000.0,7.4464,7.4464,7.4379,7.4379,36000.0
2011-12-29 11:00:00,8.74,8.75,8.73,8.73,67600.0,7.4379,7.4464,7.4294,7.4294,67600.0
2011-12-29 11:10:00,8.73,8.75,8.73,8.75,108000.0,7.4294,7.4464,7.4294,7.4464,108000.0
2011-12-29 11:20:00,8.74,8.76,8.74,8.75,68400.0,7.4379,7.4549,7.4379,7.4464,68400.0
2011-12-29 11:30:00,8.75,8.76,8.75,8.76,40000.0,7.4464,7.4549,7.4464,7.4549,40000.0
2011-12-29 11:40:00,8.76,8.76,8.75,8.75,26800.0,7.4549,7.4549,7.4464,7.4464,26800.0
2011-12-29 11:50:00,8.76,8.76,8.75,8.76,19600.0,7.4549,7.4549,7.4464,7.4549,19600.0
2011-12-29 12:00:00,8.76,8.76,8.75,8.76,71200.0,7.4549,7.4549,7.4464,7.4549,71200.0
2011-12-29 12:10:00,8.76,8.76,8.76,8.76,36400.0,7.4549,7.4549,7.4549,7.4549,36400.0
2011-12-29 12:20:00,8.76,8.76,8.76,8.76,42400.0,7.4549,7.4549,7.4549,7.4549,42400.0
2011-12-29 12:30:00,8.76,8.76,8.75,8.76,74800.0,7.4549,7.4549,7.4464,7.4549,74800.0
2011-12-29 12:40:00,8.76,8.76,8.76,8.76,41600.0,7.4549,7.4549,7.4549,7.4549,41600.0
2011-12-29 12:50:00,8.76,8.77,8.76,8.76,44400.0,7.4549,7.4634,7.4549,7.4549,44400.0
2011-12-29 13:00:00,8.77,8.77,8.76,8.76,45600.0,7.4634,7.4634,7.4549,7.4549,45600.0
2011-12-29 13:10:00,8.77,8.77,8.75,8.76,110400.0,7.4634,7.4634,7.4464,7.4549,110400.0
2011-12-29 13:20:00,8.76,8.76,8.75,8.75,76000.0,7.4549,7.4549,7.4464,7.4464,76000.0
2011-12-29 13:30:00,8.75,8.77,8.75,8.77,25600.0,7.4464,7.4634,7.4464,7.4634,25600.0
2011-12-29 13:40:00,8.77,8.78,8.77,8.78,84000.0,7.4634,7.4719,7.4634,7.4719,84000.0
2011-12-29 13:50:00,8.78,8.78,8.77,8.78,70800.0,7.4719,7.4719,7.4634,7.4719,70800.0
2011-12-29 14:00:00,8.78,8.78,8.78,8.78,54400.0,7.4719,7.4719,7.4719,7.4719,54400.0
2011-12-29 14:10:00,8.78,8.78,8.78,8.78,18000.0,7.4719,7.4719,7.4719,7.4719,18000.0
2011-12-29 14:20:00,8.78,8.79,8.78,8.78,45200.0,7.4719,7.4805,7.4719,7.4719,45200.0
2011-12-29 14:30:00,8.78,8.79,8.78,8.79,34000.0,7.4719,7.4805,7.4719,7.4805,34000.0
2011-12-29 14:40:00,8.79,8.79,8.79,8.79,32000.0,7.4805,7.4805,7.4805,7.4805,32000.0
2011-12-29 14:50:00,8.79,8.79,8.79,8.79,53600.0,7.4805,7.4805,7.4805,7.4805,53600.0
2011-12-29 15:00:00,8.79,8.8,8.79,8.8,65600.0,7.4805,7.489,7.4805,7.489,65600.0
2011-12-29 15:10:00,8.79,8.81,8.79,8.81,87600.0,7.4805,7.4975,7.4805,7.4975,87600.0
2011-12-29 15:20:00,8.8,8.81,8.8,8.81,174000.0,7.489,7.4975,7.489,7.4975,174000.0
2011-12-29 15:30:00,8.8,8.81,8.8,8.81,76000.0,7.489,7.4975,7.489,7.4975,76000.0
2011-12-29 15:40:00,8.81,8.81,8.8,8.81,243600.0,7.4975,7.4975,7.489,7.4975,243600.0
2011-12-29 15:50:00,8.81,8.81,8.8,8.81,320000.0,7.4975,7.4975,7.489,7.4975,320000.0
2011-12-30 09:30:00,8.8,8.82,8.77,8.77,42800.0,7.489,7.506,7.4634,7.4634,42800.0
2011-12-30 09:40:00,8.77,8.78,8.76,8.77,26000.0,7.4634,7.4719,7.4549,7.4634,26000.0
2011-12-30 09:50:00,8.77,8.77,8.75,8.75,176400.0,7.4634,7.4634,7.4464,7.4464,176400.0
2011-12-30 10:00:00,8.75,8.75,8.74,8.75,22400.0,7.4464,7.4464,7.4379,7.4464,22400.0
2011-12-30 10:10:00,8.74,8.74,8.74,8.74,85600.0,7.4379,7.4379,7.4379,7.4379,85600.0
2011-12-30 10:20:00,8.74,8.75,8.72,8.72,284000.0,7.4379,7.4464,7.4209,7.4209,284000.0
2011-12-30 10:30:00,8.72,8.73,8.72,8.72,17200.0,7.4209,7.4294,7.4209,7.4209,17200.0
2011-12-30 10:40:00,8.72,8.73,8.72,8.72,37600.0,7.4209,7.4294,7.4209,7.4209,37600.0
2011-12-30 10:50:00,8.72,8.73,8.72,8.73,115200.0,7.4209,7.4294,7.4209,7.4294,115200.0
2011-12-30 11:00:00,8.73,8.74,8.73,8.73,28800.0,7.4294,7.4379,7.4294,7.4294,28800.0
2011-12-30 11:10:00,8.73,8.73,8.72,8.72,36400.0,7.4294,7.4294,7.4209,7.4209,36400.0
2011-12-30 11:20:00,8.72,8.73,8.72,8.73,47200.0,7.4209,7.4294,7.4209,7.4294,47200.0
2011-12-30 11:30:00,8.73,8.74,8.73,8.73,46400.0,7.4294,7.4379,7.4294,7.4294,46400.0
2011-12-30 11:40:00,8.73,8.73,8.72,8.72,28400.0,7.4294,7.4294,7.4209,7.4209,28400.0
2011-12-30 11:50:00,8.72,8.73,8.72,8.72,33600.0,7.4209,7.4294,7.4209,7.4209,33600.0
2011-12-30 12:00:00,8.72,8.73,8.72,8.72,54000.0,7.4209,7.4294,7.4209,7.4209,54000.0
2011-12-30 12:10:00,8.72,8.73,8.72,8.72,50800.0,7.4209,7.4294,7.4209,7.4209,50800.0
2011-12-30 12:20:00,8.72,8.72,8.72,8.72,65200.0,7.4209,7.4209,7.4209,7.4209,65200.0
2011-12-30 12:30:00,8.72,8.72,8.72,8.72,27600.0,7.4209,7.4209,7.4209,7.4209,27600.0
2011-12-30 12:40:00,8.72,8.72,8.72,8.72,36800.0,7.4209,7.4209,7.4209,7.4209,36800.0
2011-12-30 12:50:00,8.72,8.72,8.72,8.72,30000.0,7.4209,7.4209,7.4209,7.4209,30000.0
2011-12-30 13:00:00,8.72,8.72,8.72,8.72,37200.0,7.4209,7.4209,7.4209,7.4209,37200.0
2011-12-30 13:10:00,8.72,8.73,8.72,8.72,48800.0,7.4209,7.4294,7.4209,7.4209,48800.0
2011-12-30 13:20:00,8.72,8.73,8.72,8.73,27200.0,7.4209,7.4294,7.4209,7.4294,27200.0
2011-12-30 13:30:00,8.72,8.72,8.72,8.72,21200.0,7.4209,7.4209,7.4209,7.4209,21200.0
2011-12-30 13:40:00,8.72,8.72,8.72,8.72,21600.0,7.4209,7.4209,7.4209,7.4209,21600.0
2011-12-30 13:50:00,8.72,8.72,8.72,8.72,15600.0,7.4209,7.4209,7.4209,7.4209,15600.0
2011-12-30 14:00:00,8.72,8.72,8.71,8.71,42000.0,7.4209,7.4209,7.4124,7.4124,42000.0
2011-12-30 14:10:00,8.71,8.72,8.71,8.71,32800.0,7.4124,7.4209,7.4124,7.4124,32800.0
2011-12-30 14:20:00,8.71,8.71,8.7,8.71,100000.0,7.4124,7.4124,7.4039,7.4124,100000.0
2011-12-30 14:30:00,8.71,8.71,8.7,8.7,76000.0,7.4124,7.4124,7.4039,7.4039,76000.0
2011-12-30 14:40:00,8.7,8.7,8.69,8.69,22800.0,7.4039,7.4039,7.3953,7.3953,22800.0
2011-12-30 14:50:00,8.69,8.7,8.69,8.69,53600.0,7.3953,7.4039,7.3953,7.3953,53600.0
2011-12-30 15:00:00,8.69,8.71,8.69,8.7,59200.0,7.3953,7.4124,7.3953,7.4039,59200.0
2011-12-30 15:10:00,8.7,8.71,8.7,8.71,45600.0,7.4039,7.4124,7.4039,7.4124,45600.0
2011-12-30 15:20:00,8.71,8.72,8.71,8.71,47200.0,7.4124,7.4209,7.4124,7.4124,47200.0
2011-12-30 15:30:00,8.71,8.73,8.71,8.73,91600.0,7.4124,7.4294,7.4124,7.4294,91600.0
2011-12-30 15:40:00,8.73,8.74,8.72,8.72,118800.0,7.4294,7.4379,7.4209,7.4209,118800.0
2011-12-30 15:50:00,8.72,8.72,8.7,8.71,276400.0,7.4209,7.4209,7.4039,7.4124,276400.0
2012-01-03 09:30:00,8.9,8.9,8.88,8.88,150000.0,7.5741,7.5741,7.557,7.557,150000.0
2012-01-03 09:40:00,8.88,8.89,8.84,8.84,106400.0,7.557,7.5656,7.523,7.523,106400.0
2012-01-03 09:50:00,8.84,8.85,8.83,8.84,130000.0,7.523,7.5315,7.5145,7.523,130000.0
2012-01-03 10:00:00,8.84,8.9,8.83,8.9,135200.0,7.523,7.5741,7.5145,7.5741,135200.0
2012-01-03 10:10:00,8.9,8.91,8.89,8.9,168400.0,7.5741,7.5826,7.5656,7.5741,168400.0
2012-01-03 10:20:00,8.9,8.91,8.9,8.9,95600.0,7.5741,7.5826,7.5741,7.5741,95600.0
2012-01-03 10:30:00,8.9,8.91,8.9,8.9,95200.0,7.5741,7.5826,7.5741,7.5741,95200.0
2012-01-03 10:40:00,8.9,8.91,8.89,8.9,61600.0,7.5741,7.5826,7.5656,7.5741,61600.0
2012-01-03 10:50:00,8.9,8.92,8.9,8.91,121600.0,7.5741,7.5911,7.5741,7.5826,121600.0
2012-01-03 11:00:00,8.91,8.92,8.9,8.91,64800.0,7.5826,7.5911,7.5741,7.5826,64800.0
2012-01-03 11:10:00,8.91,8.93,8.9,8.9,91200.0,7.5826,7.5996,7.5741,7.5741,91200.0
2012-01-03 11:20:00,8.9,8.91,8.88,8.9,257200.0,7.5741,7.5826,7.557,7.5741,257200.0
2012-01-03 11:30:00,8.89,8.9,8.88,8.88,70000.0,7.5656,7.5741,7.557,7.557,70000.0
2012-01-03 11:40:00,8.88,8.88,8.84,8.84,108000.0,7.557,7.557,7.523,7.523,108000.0
2012-01-03 11:50:00,8.84,8.85,8.84,8.85,112800.0,7.523,7.5315,7.523,7.5315,112800.0
2012-01-03 12:00:00,8.84,8.85,8.83,8.83,73600.0,7.523,7.5315,7.5145,7.5145,73600.0
2012-01-03 12:10:00,8.83,8.84,8.82,8.84,57200.0,7.5145,7.523,7.506,7.523,57200.0
2012-01-03 12:20:00,8.84,8.84,8.82,8.83,64400.0,7.523,7.523,7.506,7.5145,64400.0
2012-01-03 12:30:00,8.82,8.83,8.81,8.81,88000.0,7.506,7.5145,7.4975,7.4975,88000.0
2012-01-03 12:40:00,8.81,8.82,8.8,8.8,82800.0,7.4975,7.506,7.489,7.489,82800.0
2012-01-03 12:50:00,8.8,8.83,8.8,8.81,100800.0,7.489,7.5145,7.489,7.4975,100800.0
2012-01-03 13:00:00,8.81,8.83,8.81,8.82,70000.0,7.4975,7.5145,7.4975,7.506,70000.0
2012-01-03 13:10:00,8.82,8.84,8.81,8.83,105200.0,7.506,7.523,7.4975,7.5145,105200.0
2012-01-03 13:20:00,8.83,8.83,8.81,8.81,124000.0,7.5145,7.5145,7.4975,7.4975,124000.0
2012-01-03 13:30:00,8.81,8.82,8.8,8.82,89200.0,7.4975,7.506,7.489,7.506,89200.0
2012-01-03 13:40:00,8.82,8.84,8.82,8.84,77600.0,7.506,7.523,7.506,7.523,77600.0
2012-01-03 13:50:00,8.84,8.85,8.84,8.84,75600.0,7.523,7.5315,7.523,7.523,75600.0
2012-01-03 14:00:00,8.84,8.84,8.81,8.81,186000.0,7.523,7.523,7.4975,7.4975,186000.0
2012-01-03 14:10:00,8.81,8.81,8.8,8.81,128800.0,7.4975,7.4975,7.489,7.4975,128800.0
2012-01-03 14:20:00,8.81,8.81,8.81,8.81,39200.0,7.4975,7.4975,7.4975,7.4975,39200.0
2012-01-03 14:30:00,8.81,8.83,8.8,8.8,223600.0,7.4975,7.5145,7.489,7.489,223600.0
2012-01-03 14:40:00,8.8,8.84,8.8,8.83,100000.0,7.489,7.523,7.489,7.5145,100000.0
2012-01-03 14:50:00,8.83,8.85,8.83,8.84,90400.0,7.5145,7.5315,7.5145,7.523,90400.0
2012-01-03 15:00:00,8.84,8.84,8.81,8.83,95600.0,7.523,7.523,7.4975,7.5145,95600.0
2012-01-03 15:10:00,8.83,8.84,8.82,8.84,73200.0,7.5145,7.523,7.506,7.523,73200.0
2012-01-03 15:20:00,8.84,8.84,8.82,8.83,181600.0,7.523,7.523,7.506,7.5145,181600.0
2012-01-03 15:30:00,8.83,8.83,8.82,8.83,146800.0,7.5145,7.5145,7.506,7.5145,146800.0
2012-01-03 15:40:00,8.83,8.85,8.83,8.84,178000.0,7.5145,7.5315,7.5145,7.523,178000.0
2012-01-03 15:50:00,8.84,8.84,8.81,8.81,547600.0,7.523,7.523,7.4975,7.4975,547600.0
2012-01-04 09:30:00,8.84,8.88,8.81,8.87,142400.0,7.523,7.557,7.4975,7.5485,142400.0
2012-01-04 09:40:00,8.87,8.87,8.84,8.87,100000.0,7.5485,7.5485,7.523,7.5485,100000.0
2012-01-04 09:50:00,8.86,8.9,8.86,8.9,182800.0,7.54,7.5741,7.54,7.5741,182800.0
2012-01-04 10:00:00,8.9,8.94,8.9,8.93,245200.0,7.5741,7.6081,7.5741,7.5996,245200.0
2012-01-04 10:10:00,8.93,8.93,8.91,8.92,149600.0,7.5996,7.5996,7.5826,7.5911,149600.0
2012-01-04 10:20:00,8.92,8.93,8.92,8.92,92800.0,7.5911,7.5996,7.5911,7.5911,92800.0
2012-01-04 10:30:00,8.92,8.93,8.91,8.92,130000.0,7.5911,7.5996,7.5826,7.5911,130000.0
2012-01-04 10:40:00,8.92,8.92,8.91,8.92,231600.0,7.5911,7.5911,7.5826,7.5911,231600.0
2012-01-04 10:50:00,8.91,8.92,8.9,8.91,102000.0,7.5826,7.5911,7.5741,7.5826,102000.0
2012-01-04 11:00:00,8.91,8.94,8.91,8.94,176800.0,7.5826,7.6081,7.5826,7.6081,176800.0
2012-01-04 11:10:00,8.94,8.97,8.94,8.96,165600.0,7.6081,7.6336,7.6081,7.6251,165600.0
2012-01-04 11:20:00,8.96,8.98,8.96,8.98,234800.0,7.6251,7.6421,7.6251,7.6421,234800.0
2012-01-04 11:30:00,8.98,9.02,8.98,9.01,268400.0,7.6421,7.6762,7.6421,7.6677,268400.0
2012-01-04 11:40:00,9.02,9.04,9.01,9.04,131600.0,7.6762,7.6932,7.6677,7.6932,131600.0
2012-01-04 11:50:00,9.04,9.05,9.03,9.03,126800.0,7.6932,7.7017,7.6847,7.6847,126800.0
2012-01-04 12:00:00,9.03,9.06,9.03,9.05,174000.0,7.6847,7.7102,7.6847,7.7017,174000.0
2012-01-04 12:10:00,9.05,9.06,9.05,9.06,77200.0,7.7017,7.7102,7.7017,7.7102,77200.0
2012-01-04 12:20:00,9.06,9.06,9.05,9.06,188800.0,7.7102,7.7102,7.7017,7.7102,188800.0
2012-01-04 12:30:00,9.06,9.07,9.06,9.07,219200.0,7.7102,7.7187,7.7102,7.7187,219200.0
2012-01-04 12:40:00,9.07,9.1,9.07,9.1,196800.0,7.7187,7.7443,7.7187,7.7443,196800.0
2012-01-04 12:50:00,9.1,9.12,9.09,9.12,274000.0,7.7443,7.7613,7.7358,7.7613,274000.0
2012-01-04 13:00:00,9.12,9.12,9.11,9.12,262000.0,7.7613,7.7613,7.7528,7.7613,262000.0
2012-01-04 13:10:00,9.12,9.13,9.1,9.1,242800.0,7.7613,7.7698,7.7443,7.7443,242800.0
2012-01-04 13:20:00,9.1,9.13,9.1,9.13,647200.0,7.7443,7.7698,7.7443,7.7698,647200.0
2012-01-04 13:30:00,9.13,9.13,9.12,9.13,209600.0,7.7698,7.7698,7.7613,7.7698,209600.0
2012-01-04 13:40:00,9.13,9.13,9.1,9.1,129600.0,7.7698,7.7698,7.7443,7.7443,129600.0
2012-01-04 13:50:00,9.1,9.1,9.08,9.08,131600.0,7.7443,7.7443,7.7272,7.7272,131600.0
2012-01-04 14:00:00,9.08,9.09,9.08,9.09,229600.0,7.7272,7.7358,7.7272,7.7358,229600.0
2012-01-04 14:10:00,9.09,9.1,9.08,9.1,284400.0,7.7358,7.7443,7.7272,7.7443,284400.0
2012-01-04 14:20:00,9.1,9.1,9.08,9.09,83600.0,7.7443,7.7443,7.7272,7.7358,83600.0
2012-01-04 14:30:00,9.09,9.1,9.09,9.1,82000.0,7.7358,7.7443,7.7358,7.7443,82000.0
2012-01-04 14:40:00,9.1,9.1,9.08,9.08,83600.0,7.7443,7.7443,7.7272,7.7272,83600.0
2012-01-04 14:50:00,9.08,9.08,9.08,9.08,180000.0,7.7272,7.7272,7.7272,7.7272,180000.0
2012-01-04 15:00:00,9.08,9.09,9.07,9.09,448000.0,7.7272,7.7358,7.7187,7.7358,448000.0
2012-01-04 15:10:00,9.09,9.09,9.09,9.09,254800.0,7.7358,7.7358,7.7358,7.7358,254800.0
2012-01-04 15:20:00,9.09,9.09,9.09,9.09,198400.0,7.7358,7.7358,7.7358,7.7358,198400.0
2012-01-04 15:30:00,9.09,9.09,9.08,9.08,438000.0,7.7358,7.7358,7.7272,7.7272,438000.0
2012-01-04 15:40:00,9.08,9.09,9.07,9.07,468000.0,7.7272,7.7358,7.7187,7.7187,468000.0
2012-01-04 15:50:00,9.08,9.11,9.07,9.1,1272800.0,7.7272,7.7528,7.7187,7.7443,1272800.0
2012-01-05 09:30:00,9.02,9.03,8.99,8.99,242400.0,7.6762,7.6847,7.6507,7.6507,242400.0
2012-01-05 09:40:00,8.99,9.0,8.97,8.98,101600.0,7.6507,7.6592,7.6336,7.6421,101600.0
2012-01-05 09:50:00,8.98,8.99,8.97,8.98,69600.0,7.6421,7.6507,7.6336,7.6421,69600.0
2012-01-05 10:00:00,8.98,9.0,8.97,9.0,224000.0,7.6421,7.6592,7.6336,7.6592,224000.0
2012-01-05 10:10:00,9.0,9.01,8.99,9.0,239600.0,7.6592,7.6677,7.6507,7.6592,239600.0
2012-01-05 10:20:00,9.0,9.0,8.99,8.99,84000.0,7.6592,7.6592,7.6507,7.6507,84000.0
2012-01-05 10:30:00,8.99,8.99,8.97,8.98,86400.0,7.6507,7.6507,7.6336,7.6421,86400.0
2012-01-05 10:40:00,8.98,9.0,8.98,9.0,55600.0,7.6421,7.6592,7.6421,7.6592,55600.0
2012-01-05 10:50:00,9.0,9.0,8.99,9.0,101600.0,7.6592,7.6592,7.6507,7.6592,101600.0
2012-01-05 11:00:00,9.0,9.0,8.99,8.99,94000.0,7.6592,7.6592,7.6507,7.6507,94000.0
2012-01-05 11:10:00,8.99,9.0,8.99,8.99,69200.0,7.6507,7.6592,7.6507,7.6507,69200.0
2012-01-05 11:20:00,8.99,9.05,8.99,9.05,90800.0,7.6507,7.7017,7.6507,7.7017,90800.0
2012-01-05 11:30:00,9.05,9.05,9.04,9.05,58800.0,7.7017,7.7017,7.6932,7.7017,58800.0
2012-01-05 11:40:00,9.05,9.11,9.05,9.1,124000.0,7.7017,7.7528,7.7017,7.7443,124000.0
2012-01-05 11:50:00,9.1,9.1,9.08,9.08,38400.0,7.7443,7.7443,7.7272,7.7272,38400.0
2012-01-05 12:00:00,9.08,9.08,9.06,9.06,144800.0,7.7272,7.7272,7.7102,7.7102,144800.0
2012-01-05 12:10:00,9.06,9.08,9.06,9.08,62400.0,7.7102,7.7272,7.7102,7.7272,62400.0
2012-01-05 12:20:00,9.07,9.09,9.05,9.09,118400.0,7.7187,7.7358,7.7017,7.7358,118400.0
2012-01-05 12:30:00,9.09,9.09,9.06,9.07,60000.0,7.7358,7.7358,7.7102,7.7187,60000.0
2012-01-05 12:40:00,9.07,9.09,9.06,9.09,56400.0,7.7187,7.7358,7.7102,7.7358,56400.0
2012-01-05 12:50:00,9.09,9.11,9.09,9.1,89600.0,7.7358,7.7528,7.7358,7.7443,89600.0
2012-01-05 13:00:00,9.1,9.1,9.1,9.1,50400.0,7.7443,7.7443,7.7443,7.7443,50400.0
2012-01-05 13:10:00,9.1,9.11,9.09,9.11,55600.0,7.7443,7.7528,7.7358,7.7528,55600.0
2012-01-05 13:20:00,9.11,9.13,9.11,9.12,49200.0,7.7528,7.7698,7.7528,7.7613,49200.0
2012-01-05 13:30:00,9.12,9.13,9.12,9.13,78800.0,7.7613,7.7698,7.7613,7.7698,78800.0
2012-01-05 13:40:00,9.13,9.14,9.12,9.13,70400.0,7.7698,7.7783,7.7613,7.7698,70400.0
2012-01-05 13:50:00,9.13,9.13,9.12,9.12,90400.0,7.7698,7.7698,7.7613,7.7613,90400.0
2012-01-05 14:00:00,9.12,9.12,9.11,9.11,44000.0,7.7613,7.7613,7.7528,7.7528,44000.0
2012-01-05 14:10:00,9.11,9.12,9.11,9.11,138000.0,7.7528,7.7613,7.7528,7.7528,138000.0
2012-01-05 14:20:00,9.11,9.12,9.1,9.1,45600.0,7.7528,7.7613,7.7443,7.7443,45600.0
2012-01-05 14:30:00,9.1,9.11,9.1,9.11,109200.0,7.7443,7.7528,7.7443,7.7528,109200.0
2012-01-05 14:40:00,9.11,9.11,9.1,9.1,46800.0,7.7528,7.7528,7.7443,7.7443,46800.0
2012-01-05 14:50:00,9.1,9.1,9.09,9.09,61600.0,7.7443,7.7443,7.7358,7.7358,61600.0
2012-01-05 15:00:00,9.09,9.1,9.08,9.1,336400.0,7.7358,7.7443,7.7272,7.7443,336400.0
2012-01-05 15:10:00,9.1,9.11,9.1,9.11,132800.0,7.7443,7.7528,7.7443,7.7528,132800.0
2012-01-05 15:20:00,9.11,9.12,9.1,9.11,218400.0,7.7528,7.7613,7.7443,7.7528,218400.0
2012-01-05 15:30:00,9.11,9.12,9.11,9.11,235200.0,7.7528,7.7613,7.7528,7.7528,235200.0
2012-01-05 15:40:00,9.11,9.12,9.11,9.12,248800.0,7.7528,7.7613,7.7528,7.7613,248800.0
2012-01-05 15:50:00,9.12,9.14,9.12,9.13,569200.0,7.7613,7.7783,7.7613,7.7698,569200.0
2012-01-06 09:30:00,9.13,9.17,9.1,9.15,108800.0,7.7698,7.8038,7.7443,7.7868,108800.0
2012-01-06 09:40:00,9.14,9.15,9.1,9.12,112800.0,7.7783,7.7868,7.7443,7.7613,112800.0
2012-01-06 09:50:00,9.12,9.14,9.11,9.13,93600.0,7.7613,7.7783,7.7528,7.7698,93600.0
2012-01-06 10:00:00,9.13,9.16,9.12,9.15,178800.0,7.7698,7.7953,7.7613,7.7868,178800.0
2012-01-06 10:10:00,9.15,9.17,9.15,9.17,152000.0,7.7868,7.8038,7.7868,7.8038,152000.0
2012-01-06 10:20:00,9.17,9.22,9.17,9.22,147200.0,7.8038,7.8464,7.8038,7.8464,147200.0
2012-01-06 10:30:00,9.22,9.26,9.21,9.25,374800.0,7.8464,7.8804,7.8379,7.8719,374800.0
2012-01-06 10:40:00,9.25,9.27,9.24,9.27,88400.0,7.8719,7.8889,7.8634,7.8889,88400.0
2012-01-06 10:50:00,9.27,9.27,9.26,9.26,93200.0,7.8889,7.8889,7.8804,7.8804,93200.0
2012-01-06 11:00:00,9.26,9.28,9.25,9.28,239600.0,7.8804,7.8974,7.8719,7.8974,239600.0
2012-01-06 11:10:00,9.27,9.28,9.25,9.27,67600.0,7.8889,7.8974,7.8719,7.8889,67600.0
2012-01-06 11:20:00,9.27,9.28,9.26,9.27,100800.0,7.8889,7.8974,7.8804,7.8889,100800.0
2012-01-06 11:30:00,9.27,9.31,9.27,9.31,187600.0,7.8889,7.923,7.8889,7.923,187600.0
2012-01-06 11:40:00,9.31,9.35,9.31,9.34,342000.0,7.923,7.957,7.923,7.9485,342000.0
2012-01-06 11:50:00,9.34,9.35,9.31,9.34,176400.0,7.9485,7.957,7.923,7.9485,176400.0
2012-01-06 12:00:00,9.34,9.34,9.3,9.3,248800.0,7.9485,7.9485,7.9145,7.9145,248800.0
2012-01-06 12:10:00,9.3,9.31,9.29,9.3,85200.0,7.9145,7.923,7.906,7.9145,85200.0
2012-01-06 12:20:00,9.3,9.3,9.29,9.3,120000.0,7.9145,7.9145,7.906,7.9145,120000.0
2012-01-06 12:30:00,9.3,9.32,9.29,9.32,316800.0,7.9145,7.9315,7.906,7.9315,316800.0
2012-01-06 12:40:00,9.32,9.32,9.27,9.27,116800.0,7.9315,7.9315,7.8889,7.8889,116800.0
2012-01-06 12:50:00,9.27,9.27,9.26,9.26,92000.0,7.8889,7.8889,7.8804,7.8804,92000.0
2012-01-06 13:00:00,9.26,9.29,9.26,9.29,326400.0,7.8804,7.906,7.8804,7.906,326400.0
2012-01-06 13:10:00,9.28,9.3,9.28,9.29,119600.0,7.8974,7.9145,7.8974,7.906,119600.0
2012-01-06 13:20:00,9.29,9.3,9.29,9.3,111200.0,7.906,7.9145,7.906,7.9145,111200.0
2012-01-06 13:30:00,9.3,9.3,9.27,9.27,284000.0,7.9145,7.9145,7.8889,7.8889,284000.0
2012-01-06 13:40:00,9.27,9.28,9.27,9.28,78800.0,7.8889,7.8974,7.8889,7.8974,78800.0
2012-01-06 13:50:00,9.28,9.31,9.28,9.3,116800.0,7.8974,7.923,7.8974,7.9145,116800.0
2012-01-06 14:00:00,9.29,9.31,9.29,9.3,82800.0,7.906,7.923,7.906,7.9145,82800.0
2012-01-06 14:10:00,9.3,9.31,9.3,9.3,160000.0,7.9145,7.923,7.9145,7.9145,160000.0
2012-01-06 14:20:00,9.3,9.3,9.3,9.3,66800.0,7.9145,7.9145,7.9145,7.9145,66800.0
2012-01-06 14:30:00,9.3,9.31,9.3,9.31,340400.0,7.9145,7.923,7.9145,7.923,340400.0
2012-01-06 14:40:00,9.31,9.31,9.3,9.31,66400.0,7.923,7.923,7.9145,7.923,66400.0
2012-01-06 14:50:00,9.31,9.31,9.3,9.3,47600.0,7.923,7.923,7.9145,7.9145,47600.0
2012-01-06 15:00:00,9.3,9.31,9.3,9.31,96000.0,7.9145,7.923,7.9145,7.923,96000.0
2012-01-06 15:10:00,9.31,9.32,9.31,9.31,121200.0,7.923,7.9315,7.923,7.923,121200.0
2012-01-06 15:20:00,9.31,9.31,9.31,9.31,111200.0,7.923,7.923,7.923,7.923,111200.0
2012-01-06 15:30:00,9.31,9.33,9.31,9.32,332800.0,7.923,7.94,7.923,7.9315,332800.0
2012-01-06 15:40:00,9.33,9.34,9.32,9.33,345600.0,7.94,7.9485,7.9315,7.94,345600.0
2012-01-06 15:50:00,9.34,9.34,9.31,9.33,864800.0,7.9485,7.9485,7.923,7.94,864800.0
2012-01-09 09:30:00,9.36,9.37,9.3,9.31,171200.0,7.9655,7.974,7.9145,7.923,171200.0
2012-01-09 09:40:00,9.31,9.31,9.26,9.26,132400.0,7.923,7.923,7.8804,7.8804,132400.0
2012-01-09 09:50:00,9.26,9.29,9.25,9.26,157200.0,7.8804,7.906,7.8719,7.8804,157200.0
2012-01-09 10:00:00,9.26,9.26,9.22,9.25,134000.0,7.8804,7.8804,7.8464,7.8719,134000.0
2012-01-09 10:10:00,9.25,9.27,9.23,9.25,71600.0,7.8719,7.8889,7.8549,7.8719,71600.0
2012-01-09 10:20:00,9.26,9.27,9.25,9.27,44400.0,7.8804,7.8889,7.8719,7.8889,44400.0
2012-01-09 10:30:00,9.27,9.27,9.26,9.26,70000.0,7.8889,7.8889,7.8804,7.8804,70000.0
2012-01-09 10:40:00,9.26,9.26,9.25,9.25,51600.0,7.8804,7.8804,7.8719,7.8719,51600.0
2012-01-09 10:50:00,9.25,9.26,9.24,9.24,74400.0,7.8719,7.8804,7.8634,7.8634,74400.0
2012-01-09 11:00:00,9.24,9.24,9.22,9.22,112000.0,7.8634,7.8634,7.8464,7.8464,112000.0
2012-01-09 11:10:00,9.21,9.22,9.2,9.21,108400.0,7.8379,7.8464,7.8294,7.8379,108400.0
2012-01-09 11:20:00,9.21,9.23,9.21,9.23,37600.0,7.8379,7.8549,7.8379,7.8549,37600.0
2012-01-09 11:30:00,9.23,9.24,9.22,9.24,29600.0,7.8549,7.8634,7.8464,7.8634,29600.0
2012-01-09 11:40:00,9.24,9.26,9.22,9.26,73600.0,7.8634,7.8804,7.8464,7.8804,73600.0
2012-01-09 11:50:00,9.26,9.27,9.26,9.26,90800.0,7.8804,7.8889,7.8804,7.8804,90800.0
2012-01-09 12:00:00,9.26,9.27,9.26,9.27,16000.0,7.8804,7.8889,7.8804,7.8889,16000.0
2012-01-09 12:10:00,9.27,9.28,9.27,9.27,62800.0,7.8889,7.8974,7.8889,7.8889,62800.0
2012-01-09 12:20:00,9.27,9.3,9.27,9.29,36000.0,7.8889,7.9145,7.8889,7.906,36000.0
2012-01-09 12:30:00,9.3,9.3,9.29,9.29,31200.0,7.9145,7.9145,7.906,7.906,31200.0
2012-01-09 12:40:00,9.29,9.3,9.29,9.3,46400.0,7.906,7.9145,7.906,7.9145,46400.0
2012-01-09 12:50:00,9.3,9.31,9.29,9.31,58800.0,7.9145,7.923,7.906,7.923,58800.0
2012-01-09 13:00:00,9.31,9.31,9.3,9.31,68000.0,7.923,7.923,7.9145,7.923,68000.0
2012-01-09 13:10:00,9.31,9.32,9.3,9.31,55200.0,7.923,7.9315,7.9145,7.923,55200.0
2012-01-09 13:20:00,9.31,9.34,9.31,9.34,65200.0,7.923,7.9485,7.923,7.9485,65200.0
2012-01-09 13:30:00,9.34,9.34,9.33,9.33,87600.0,7.9485,7.9485,7.94,7.94,87600.0
2012-01-09 13:40:00,9.33,9.33,9.33,9.33,48800.0,7.94,7.94,7.94,7.94,48800.0
2012-01-09 13:50:00,9.33,9.33,9.33,9.33,83200.0,7.94,7.94,7.94,7.94,83200.0
2012-01-09 14:00:00,9.33,9.34,9.33,9.33,287600.0,7.94,7.9485,7.94,7.94,287600.0
2012-01-09 14:10:00,9.33,9.34,9.33,9.34,112400.0,7.94,7.9485,7.94,7.9485,112400.0
2012-01-09 14:20:00,9.34,9.34,9.34,9.34,54800.0,7.9485,7.9485,7.9485,7.9485,54800.0
2012-01-09 14:30:00,9.34,9.35,9.34,9.35,153600.0,7.9485,7.957,7.9485,7.957,153600.0
2012-01-09 14:40:00,9.35,9.35,9.34,9.35,100000.0,7.957,7.957,7.9485,7.957,100000.0
2012-01-09 14:50:00,9.35,9.36,9.35,9.36,164400.0,7.957,7.9655,7.957,7.9655,164400.0
2012-01-09 15:00:00,9.36,9.36,9.35,9.36,246800.0,7.9655,7.9655,7.957,7.9655,246800.0
2012-01-09 15:10:00,9.36,9.36,9.35,9.35,214000.0,7.9655,7.9655,7.957,7.957,214000.0
2012-01-09 15:20:00,9.35,9.35,9.34,9.35,228800.0,7.957,7.957,7.9485,7.957,228800.0
2012-01-09 15:30:00,9.35,9.35,9.34,9.34,145600.0,7.957,7.957,7.9485,7.9485,145600.0
2012-01-09 15:40:00,9.34,9.36,9.34,9.36,495200.0,7.9485,7.9655,7.9485,7.9655,495200.0
2012-01-09 15:50:00,9.35,9.36,9.34,9.35,282400.0,7.957,7.9655,7.9485,7.957,282400.0
2012-01-10 09:30:00,9.4,9.44,9.35,9.4,436000.0,7.9996,8.0336,7.957,7.9996,436000.0
2012-01-10 09:40:00,9.39,9.4,9.35,9.36,55600.0,7.9911,7.9996,7.957,7.9655,55600.0
2012-01-10 09:50:00,9.36,9.38,9.35,9.36,249600.0,7.9655,7.9826,7.957,7.9655,249600.0
2012-01-10 10:00:00,9.36,9.39,9.36,9.38,133600.0,7.9655,7.9911,7.9655,7.9826,133600.0
2012-01-10 10:10:00,9.38,9.38,9.37,9.37,81600.0,7.9826,7.9826,7.974,7.974,81600.0
2012-01-10 10:20:00,9.37,9.38,9.37,9.37,94800.0,7.974,7.9826,7.974,7.974,94800.0
2012-01-10 10:30:00,9.37,9.38,9.36,9.37,115200.0,7.974,7.9826,7.9655,7.974,115200.0
2012-01-10 10:40:00,9.37,9.38,9.37,9.37,54000.0,7.974,7.9826,7.974,7.974,54000.0
2012-01-10 10:50:00,9.37,9.39,9.36,9.39,84800.0,7.974,7.9911,7.9655,7.9911,84800.0
2012-01-10 11:00:00,9.38,9.41,9.38,9.41,112800.0,7.9826,8.0081,7.9826,8.0081,112800.0
2012-01-10 11:10:00,9.4,9.41,9.4,9.41,63200.0,7.9996,8.0081,7.9996,8.0081,63200.0
2012-01-10 11:20:00,9.41,9.42,9.41,9.42,96400.0,8.0081,8.0166,8.0081,8.0166,96400.0
2012-01-10 11:30:00,9.42,9.45,9.42,9.45,127200.0,8.0166,8.0421,8.0166,8.0421,127200.0
2012-01-10 11:40:00,9.45,9.46,9.45,9.46,64000.0,8.0421,8.0506,8.0421,8.0506,64000.0
2012-01-10 11:50:00,9.45,9.48,9.45,9.47,217200.0,8.0421,8.0677,8.0421,8.0591,217200.0
2012-01-10 12:00:00,9.48,9.51,9.47,9.51,237600.0,8.0677,8.0932,8.0591,8.0932,237600.0
2012-01-10 12:10:00,9.51,9.51,9.48,9.49,179600.0,8.0932,8.0932,8.0677,8.0762,179600.0
2012-01-10 12:20:00,9.49,9.5,9.46,9.47,205200.0,8.0762,8.0847,8.0506,8.0591,205200.0
2012-01-10 12:30:00,9.47,9.47,9.44,9.44,101200.0,8.0591,8.0591,8.0336,8.0336,101200.0
2012-01-10 12:40:00,9.44,9.48,9.44,9.47,84000.0,8.0336,8.0677,8.0336,8.0591,84000.0
2012-01-10 12:50:00,9.48,9.5,9.47,9.5,62800.0,8.0677,8.0847,8.0591,8.0847,62800.0
2012-01-10 13:00:00,9.49,9.5,9.49,9.5,93200.0,8.0762,8.0847,8.0762,8.0847,93200.0
2012-01-10 13:10:00,9.5,9.51,9.5,9.51,262400.0,8.0847,8.0932,8.0847,8.0932,262400.0
2012-01-10 13:20:00,9.51,9.51,9.49,9.5,141600.0,8.0932,8.0932,8.0762,8.0847,141600.0
2012-01-10 13:30:00,9.49,9.54,9.49,9.54,302800.0,8.0762,8.1187,8.0762,8.1187,302800.0
2012-01-10 13:40:00,9.54,9.54,9.52,9.52,160000.0,8.1187,8.1187,8.1017,8.1017,160000.0
2012-01-10 13:50:00,9.52,9.54,9.51,9.53,174400.0,8.1017,8.1187,8.0932,8.1102,174400.0
2012-01-10 14:00:00,9.53,9.53,9.49,9.49,112400.0,8.1102,8.1102,8.0762,8.0762,112400.0
2012-01-10 14:10:00,9.49,9.5,9.48,9.5,157600.0,8.0762,8.0847,8.0677,8.0847,157600.0
2012-01-10 14:20:00,9.5,9.5,9.48,9.48,77600.0,8.0847,8.0847,8.0677,8.0677,77600.0
2012-01-10 14:30:00,9.48,9.48,9.47,9.48,154000.0,8.0677,8.0677,8.0591,8.0677,154000.0
2012-01-10 14:40:00,9.47,9.51,9.47,9.51,152000.0,8.0591,8.0932,8.0591,8.0932,152000.0
2012-01-10 14:50:00,9.51,9.51,9.5,9.5,104400.0,8.0932,8.0932,8.0847,8.0847,104400.0
2012-01-10 15:00:00,9.5,9.52,9.5,9.51,184800.0,8.0847,8.1017,8.0847,8.0932,184800.0
2012-01-10 15:10:00,9.51,9.55,9.51,9.55,284400.0,8.0932,8.1272,8.0932,8.1272,284400.0
2012-01-10 15:20:00,9.54,9.56,9.53,9.54,309600.0,8.1187,8.1357,8.1102,8.1187,309600.0
2012-01-10 15:30:00,9.54,9.54,9.49,9.5,259200.0,8.1187,8.1187,8.0762,8.0847,259200.0
2012-01-10 15:40:00,9.5,9.52,9.5,9.5,311600.0,8.0847,8.1017,8.0847,8.0847,311600.0
2012-01-10 15:50:00,9.5,9.52,9.5,9.51,458400.0,8.0847,8.1017,8.0847,8.0932,458400.0
2012-01-11 09:30:00,9.47,9.47,9.4,9.41,197200.0,8.0591,8.0591,7.9996,8.0081,197200.0
2012-01-11 09:40:00,9.4,9.42,9.36,9.37,245600.0,7.9996,8.0166,7.9655,7.974,245600.0
2012-01-11 09:50:00,9.37,9.37,9.33,9.33,223600.0,7.974,7.974,7.94,7.94,223600.0
2012-01-11 10:00:00,9.34,9.36,9.34,9.35,186800.0,7.9485,7.9655,7.9485,7.957,186800.0
2012-01-11 10:10:00,9.35,9.35,9.33,9.34,118800.0,7.957,7.957,7.94,7.9485,118800.0
2012-01-11 10:20:00,9.34,9.34,9.32,9.34,259600.0,7.9485,7.9485,7.9315,7.9485,259600.0
2012-01-11 10:30:00,9.34,9.35,9.32,9.33,164000.0,7.9485,7.957,7.9315,7.94,164000.0
2012-01-11 10:40:00,9.33,9.33,9.29,9.3,116000.0,7.94,7.94,7.906,7.9145,116000.0
2012-01-11 10:50:00,9.3,9.31,9.3,9.31,87600.0,7.9145,7.923,7.9145,7.923,87600.0
2012-01-11 11:00:00,9.31,9.31,9.3,9.3,172000.0,7.923,7.923,7.9145,7.9145,172000.0
2012-01-11 11:10:00,9.3,9.34,9.3,9.34,50400.0,7.9145,7.9485,7.9145,7.9485,50400.0
2012-01-11 11:20:00,9.34,9.35,9.33,9.34,192400.0,7.9485,7.957,7.94,7.9485,192400.0
2012-01-11 11:30:00,9.34,9.37,9.34,9.37,35600.0,7.9485,7.974,7.9485,7.974,35600.0
2012-01-11 11:40:00,9.37,9.37,9.36,9.37,37200.0,7.974,7.974,7.9655,7.974,37200.0
2012-01-11 11:50:00,9.37,9.37,9.35,9.35,67600.0,7.974,7.974,7.957,7.957,67600.0
2012-01-11 12:00:00,9.35,9.36,9.34,9.35,126800.0,7.957,7.9655,7.9485,7.957,126800.0
2012-01-11 12:10:00,9.35,9.37,9.35,9.37,40000.0,7.957,7.974,7.957,7.974,40000.0
2012-01-11 12:20:00,9.37,9.37,9.36,9.36,55200.0,7.974,7.974,7.9655,7.9655,55200.0
2012-01-11 12:30:00,9.36,9.37,9.36,9.37,81200.0,7.9655,7.974,7.9655,7.974,81200.0
2012-01-11 12:40:00,9.37,9.4,9.37,9.39,320800.0,7.974,7.9996,7.974,7.9911,320800.0
2012-01-11 12:50:00,9.39,9.39,9.38,9.39,36000.0,7.9911,7.9911,7.9826,7.9911,36000.0
2012-01-11 13:00:00,9.39,9.4,9.38,9.4,52400.0,7.9911,7.9996,7.9826,7.9996,52400.0
2012-01-11 13:10:00,9.4,9.4,9.39,9.39,28400.0,7.9996,7.9996,7.9911,7.9911,28400.0
2012-01-11 13:20:00,9.39,9.39,9.38,9.39,76400.0,7.9911,7.9911,7.9826,7.9911,76400.0
2012-01-11 13:30:00,9.38,9.39,9.38,9.39,33600.0,7.9826,7.9911,7.9826,7.9911,33600.0
2012-01-11 13:40:00,9.39,9.4,9.39,9.4,60400.0,7.9911,7.9996,7.9911,7.9996,60400.0
2012-01-11 13:50:00,9.4,9.4,9.4,9.4,125200.0,7.9996,7.9996,7.9996,7.9996,125200.0
2012-01-11 14:00:00,9.4,9.41,9.4,9.41,64800.0,7.9996,8.0081,7.9996,8.0081,64800.0
2012-01-11 14:10:00,9.41,9.42,9.4,9.4,102400.0,8.0081,8.0166,7.9996,7.9996,102400.0
2012-01-11 14:20:00,9.4,9.4,9.4,9.4,56800.0,7.9996,7.9996,7.9996,7.9996,56800.0
2012-01-11 14:30:00,9.4,9.41,9.4,9.4,52800.0,7.9996,8.0081,7.9996,7.9996,52800.0
2012-01-11 14:40:00,9.4,9.4,9.4,9.4,139200.0,7.9996,7.9996,7.9996,7.9996,139200.0
2012-01-11 14:50:00,9.4,9.4,9.4,9.4,160400.0,7.9996,7.9996,7.9996,7.9996,160400.0
2012-01-11 15:00:00,9.4,9.4,9.4,9.4,59200.0,7.9996,7.9996,7.9996,7.9996,59200.0
2012-01-11 15:10:00,9.4,9.4,9.4,9.4,56000.0,7.9996,7.9996,7.9996,7.9996,56000.0
2012-01-11 15:20:00,9.4,9.43,9.4,9.43,126000.0,7.9996,8.0251,7.9996,8.0251,126000.0
2012-01-11 15:30:00,9.43,9.43,9.41,9.41,223600.0,8.0251,8.0251,8.0081,8.0081,223600.0
2012-01-11 15:40:00,9.41,9.42,9.41,9.41,178400.0,8.0081,8.0166,8.0081,8.0081,178400.0
2012-01-11 15:50:00,9.41,9.41,9.4,9.4,453600.0,8.0081,8.0081,7.9996,7.9996,453600.0
2012-01-12 09:30:00,9.43,9.46,9.33,9.38,256000.0,8.0251,8.0506,7.94,7.9826,256000.0
2012-01-12 09:40:00,9.38,9.4,9.37,9.39,53600.0,7.9826,7.9996,7.974,7.9911,53600.0
2012-01-12 09:50:00,9.4,9.44,9.4,9.44,82400.0,7.9996,8.0336,7.9996,8.0336,82400.0
2012-01-12 10:00:00,9.44,9.45,9.41,9.42,85600.0,8.0336,8.0421,8.0081,8.0166,85600.0
2012-01-12 10:10:00,9.41,9.43,9.4,9.41,162800.0,8.0081,8.0251,7.9996,8.0081,162800.0
2012-01-12 10:20:00,9.41,9.43,9.41,9.42,37600.0,8.0081,8.0251,8.0081,8.0166,37600.0
2012-01-12 10:30:00,9.42,9.42,9.41,9.42,58800.0,8.0166,8.0166,8.0081,8.0166,58800.0
2012-01-12 10:40:00,9.42,9.42,9.37,9.39,68800.0,8.0166,8.0166,7.974,7.9911,68800.0
2012-01-12 10:50:00,9.39,9.41,9.38,9.41,86800.0,7.9911,8.0081,7.9826,8.0081,86800.0
2012-01-12 11:00:00,9.41,9.44,9.41,9.43,54400.0,8.0081,8.0336,8.0081,8.0251,54400.0
2012-01-12 11:10:00,9.43,9.45,9.43,9.43,58800.0,8.0251,8.0421,8.0251,8.0251,58800.0
2012-01-12 11:20:00,9.43,9.44,9.42,9.43,93200.0,8.0251,8.0336,8.0166,8.0251,93200.0
2012-01-12 11:30:00,9.43,9.43,9.41,9.42,22000.0,8.0251,8.0251,8.0081,8.0166,22000.0
2012-01-12 11:40:00,9.42,9.42,9.41,9.41,77200.0,8.0166,8.0166,8.0081,8.0081,77200.0
2012-01-12 11:50:00,9.41,9.42,9.41,9.42,193600.0,8.0081,8.0166,8.0081,8.0166,193600.0
2012-01-12 12:00:00,9.42,9.42,9.39,9.39,113600.0,8.0166,8.0166,7.9911,7.9911,113600.0
2012-01-12 12:10:00,9.39,9.4,9.39,9.4,38400.0,7.9911,7.9996,7.9911,7.9996,38400.0
2012-01-12 12:20:00,9.4,9.4,9.4,9.4,30800.0,7.9996,7.9996,7.9996,7.9996,30800.0
2012-01-12 12:30:00,9.4,9.41,9.4,9.4,70400.0,7.9996,8.0081,7.9996,7.9996,70400.0
2012-01-12 12:40:00,9.4,9.41,9.4,9.4,116000.0,7.9996,8.0081,7.9996,7.9996,116000.0
2012-01-12 12:50:00,9.4,9.4,9.39,9.4,64400.0,7.9996,7.9996,7.9911,7.9996,64400.0
2012-01-12 13:00:00,9.4,9.42,9.4,9.4,43600.0,7.9996,8.0166,7.9996,7.9996,43600.0
2012-01-12 13:10:00,9.41,9.41,9.39,9.39,36000.0,8.0081,8.0081,7.9911,7.9911,36000.0
2012-01-12 13:20:00,9.39,9.39,9.37,9.37,77200.0,7.9911,7.9911,7.974,7.974,77200.0
2012-01-12 13:30:00,9.37,9.38,9.36,9.36,71600.0,7.974,7.9826,7.9655,7.9655,71600.0
2012-01-12 13:40:00,9.36,9.37,9.36,9.36,26400.0,7.9655,7.974,7.9655,7.9655,26400.0
2012-01-12 13:50:00,9.37,9.38,9.37,9.38,48400.0,7.974,7.9826,7.974,7.9826,48400.0
2012-01-12 14:00:00,9.38,9.38,9.36,9.36,94000.0,7.9826,7.9826,7.9655,7.9655,94000.0
2012-01-12 14:10:00,9.36,9.37,9.36,9.37,25200.0,7.9655,7.974,7.9655,7.974,25200.0
2012-01-12 14:20:00,9.37,9.38,9.37,9.37,44800.0,7.974,7.9826,7.974,7.974,44800.0
2012-01-12 14:30:00,9.37,9.38,9.37,9.37,76800.0,7.974,7.9826,7.974,7.974,76800.0
2012-01-12 14:40:00,9.37,9.38,9.36,9.36,47600.0,7.974,7.9826,7.9655,7.9655,47600.0
2012-01-12 14:50:00,9.36,9.37,9.36,9.36,120000.0,7.9655,7.974,7.9655,7.9655,120000.0
2012-01-12 15:00:00,9.37,9.37,9.35,9.36,89200.0,7.974,7.974,7.957,7.9655,89200.0
2012-01-12 15:10:00,9.36,9.36,9.34,9.35,152400.0,7.9655,7.9655,7.9485,7.957,152400.0
2012-01-12 15:20:00,9.35,9.37,9.35,9.36,265200.0,7.957,7.974,7.957,7.9655,265200.0
2012-01-12 15:30:00,9.36,9.36,9.35,9.36,164800.0,7.9655,7.9655,7.957,7.9655,164800.0
2012-01-12 15:40:00,9.36,9.37,9.36,9.36,486000.0,7.9655,7.974,7.9655,7.9655,486000.0
2012-01-12 15:50:00,9.36,9.37,9.35,9.35,417200.0,7.9655,7.974,7.957,7.957,417200.0
2012-01-13 09:30:00,9.32,9.38,9.32,9.36,127600.0,7.9315,7.9826,7.9315,7.9655,127600.0
2012-01-13 09:40:00,9.36,9.36,9.34,9.36,19200.0,7.9655,7.9655,7.9485,7.9655,19200.0
2012-01-13 09:50:00,9.35,9.35,9.33,9.34,41200.0,7.957,7.957,7.94,7.9485,41200.0
2012-01-13 10:00:00,9.34,9.35,9.29,9.29,70800.0,7.9485,7.957,7.906,7.906,70800.0
2012-01-13 10:10:00,9.29,9.31,9.27,9.27,70000.0,7.906,7.923,7.8889,7.8889,70000.0
2012-01-13 10:20:00,9.27,9.29,9.25,9.28,105600.0,7.8889,7.906,7.8719,7.8974,105600.0
2012-01-13 10:30:00,9.29,9.29,9.26,9.26,79200.0,7.906,7.906,7.8804,7.8804,79200.0
2012-01-13 10:40:00,9.26,9.27,9.25,9.27,27200.0,7.8804,7.8889,7.8719,7.8889,27200.0
2012-01-13 10:50:00,9.26,9.28,9.25,9.27,22800.0,7.8804,7.8974,7.8719,7.8889,22800.0
2012-01-13 11:00:00,9.28,9.28,9.26,9.26,38000.0,7.8974,7.8974,7.8804,7.8804,38000.0
2012-01-13 11:10:00,9.26,9.28,9.26,9.28,80800.0,7.8804,7.8974,7.8804,7.8974,80800.0
2012-01-13 11:20:00,9.28,9.29,9.28,9.28,25200.0,7.8974,7.906,7.8974,7.8974,25200.0
2012-01-13 11:30:00,9.29,9.29,9.28,9.28,36000.0,7.906,7.906,7.8974,7.8974,36000.0
2012-01-13 11:40:00,9.29,9.3,9.28,9.3,25200.0,7.906,7.9145,7.8974,7.9145,25200.0
2012-01-13 11:50:00,9.3,9.31,9.3,9.3,23200.0,7.9145,7.923,7.9145,7.9145,23200.0
2012-01-13 12:00:00,9.3,9.31,9.3,9.31,63200.0,7.9145,7.923,7.9145,7.923,63200.0
2012-01-13 12:10:00,9.31,9.31,9.3,9.3,26800.0,7.923,7.923,7.9145,7.9145,26800.0
2012-01-13 12:20:00,9.3,9.31,9.29,9.29,32800.0,7.9145,7.923,7.906,7.906,32800.0
2012-01-13 12:30:00,9.29,9.29,9.29,9.29,32400.0,7.906,7.906,7.906,7.906,32400.0
2012-01-13 12:40:00,9.29,9.3,9.29,9.3,18400.0,7.906,7.9145,7.906,7.9145,18400.0
2012-01-13 12:50:00,9.3,9.3,9.29,9.3,10800.0,7.9145,7.9145,7.906,7.9145,10800.0
2012-01-13 13:00:00,9.3,9.3,9.29,9.29,65200.0,7.9145,7.9145,7.906,7.906,65200.0
2012-01-13 13:10:00,9.29,9.3,9.29,9.3,45600.0,7.906,7.9145,7.906,7.9145,45600.0
2012-01-13 13:20:00,9.3,9.3,9.3,9.3,6800.0,7.9145,7.9145,7.9145,7.9145,6800.0
2012-01-13 13:30:00,9.3,9.3,9.29,9.29,31200.0,7.9145,7.9145,7.906,7.906,31200.0
2012-01-13 13:40:00,9.29,9.3,9.29,9.3,32800.0,7.906,7.9145,7.906,7.9145,32800.0
2012-01-13 13:50:00,9.3,9.31,9.3,9.31,33600.0,7.9145,7.923,7.9145,7.923,33600.0
2012-01-13 14:00:00,9.31,9.31,9.29,9.3,45200.0,7.923,7.923,7.906,7.9145,45200.0
2012-01-13 14:10:00,9.3,9.3,9.3,9.3,22400.0,7.9145,7.9145,7.9145,7.9145,22400.0
2012-01-13 14:20:00,9.3,9.31,9.3,9.31,23600.0,7.9145,7.923,7.9145,7.923,23600.0
2012-01-13 14:30:00,9.31,9.31,9.3,9.3,45200.0,7.923,7.923,7.9145,7.9145,45200.0
2012-01-13 14:40:00,9.3,9.3,9.3,9.3,12000.0,7.9145,7.9145,7.9145,7.9145,12000.0
2012-01-13 14:50:00,9.3,9.31,9.3,9.31,62000.0,7.9145,7.923,7.9145,7.923,62000.0
2012-01-13 15:00:00,9.32,9.32,9.31,9.32,51600.0,7.9315,7.9315,7.923,7.9315,51600.0
2012-01-13 15:10:00,9.32,9.33,9.32,9.32,31200.0,7.9315,7.94,7.9315,7.9315,31200.0
2012-01-13 15:20:00,9.32,9.32,9.3,9.31,80000.0,7.9315,7.9315,7.9145,7.923,80000.0
2012-01-13 15:30:00,9.31,9.33,9.31,9.32,93200.0,7.923,7.94,7.923,7.9315,93200.0
2012-01-13 15:40:00,9.32,9.34,9.32,9.33,96400.0,7.9315,7.9485,7.9315,7.94,96400.0
2012-01-13 15:50:00,9.33,9.34,9.33,9.34,386800.0,7.94,7.9485,7.94,7.9485,386800.0
2012-01-17 09:30:00,9.47,9.48,9.39,9.45,143600.0,8.0591,8.0677,7.9911,8.0421,143600.0
2012-01-17 09:40:00,9.43,9.44,9.4,9.44,45200.0,8.0251,8.0336,7.9996,8.0336,45200.0
2012-01-17 09:50:00,9.44,9.47,9.43,9.47,131600.0,8.0336,8.0591,8.0251,8.0591,131600.0
2012-01-17 10:00:00,9.47,9.48,9.47,9.47,98000.0,8.0591,8.0677,8.0591,8.0591,98000.0
2012-01-17 10:10:00,9.47,9.49,9.47,9.47,103600.0,8.0591,8.0762,8.0591,8.0591,103600.0
2012-01-17 10:20:00,9.47,9.47,9.44,9.44,58800.0,8.0591,8.0591,8.0336,8.0336,58800.0
2012-01-17 10:30:00,9.44,9.44,9.42,9.44,90800.0,8.0336,8.0336,8.0166,8.0336,90800.0
2012-01-17 10:40:00,9.44,9.44,9.43,9.43,71200.0,8.0336,8.0336,8.0251,8.0251,71200.0
2012-01-17 10:50:00,9.43,9.44,9.43,9.44,69200.0,8.0251,8.0336,8.0251,8.0336,69200.0
2012-01-17 11:00:00,9.44,9.44,9.42,9.43,53600.0,8.0336,8.0336,8.0166,8.0251,53600.0
2012-01-17 11:10:00,9.43,9.44,9.43,9.44,46000.0,8.0251,8.0336,8.0251,8.0336,46000.0
2012-01-17 11:20:00,9.44,9.44,9.43,9.43,54000.0,8.0336,8.0336,8.0251,8.0251,54000.0
2012-01-17 11:30:00,9.43,9.43,9.42,9.42,55600.0,8.0251,8.0251,8.0166,8.0166,55600.0
2012-01-17 11:40:00,9.42,9.43,9.41,9.43,34800.0,8.0166,8.0251,8.0081,8.0251,34800.0
2012-01-17 11:50:00,9.43,9.43,9.43,9.43,17600.0,8.0251,8.0251,8.0251,8.0251,17600.0
2012-01-17 12:00:00,9.43,9.43,9.42,9.42,36400.0,8.0251,8.0251,8.0166,8.0166,36400.0
2012-01-17 12:10:00,9.43,9.44,9.43,9.44,44000.0,8.0251,8.0336,8.0251,8.0336,44000.0
2012-01-17 12:20:00,9.44,9.44,9.44,9.44,16800.0,8.0336,8.0336,8.0336,8.0336,16800.0
2012-01-17 12:30:00,9.44,9.45,9.44,9.44,66800.0,8.0336,8.0421,8.0336,8.0336,66800.0
2012-01-17 12:40:00,9.44,9.44,9.44,9.44,21200.0,8.0336,8.0336,8.0336,8.0336,21200.0
2012-01-17 12:50:00,9.44,9.44,9.44,9.44,40400.0,8.0336,8.0336,8.0336,8.0336,40400.0
2012-01-17 13:00:00,9.44,9.45,9.44,9.44,40800.0,8.0336,8.0421,8.0336,8.0336,40800.0
2012-01-17 13:10:00,9.44,9.44,9.44,9.44,61200.0,8.0336,8.0336,8.0336,8.0336,61200.0
2012-01-17 13:20:00,9.44,9.44,9.43,9.43,35600.0,8.0336,8.0336,8.0251,8.0251,35600.0
2012-01-17 13:30:00,9.43,9.43,9.42,9.43,32800.0,8.0251,8.0251,8.0166,8.0251,32800.0
2012-01-17 13:40:00,9.43,9.43,9.43,9.43,34400.0,8.0251,8.0251,8.0251,8.0251,34400.0
2012-01-17 13:50:00,9.43,9.43,9.43,9.43,64000.0,8.0251,8.0251,8.0251,8.0251,64000.0
2012-01-17 14:00:00,9.43,9.43,9.4,9.41,189200.0,8.0251,8.0251,7.9996,8.0081,189200.0
2012-01-17 14:10:00,9.41,9.41,9.4,9.41,43600.0,8.0081,8.0081,7.9996,8.0081,43600.0
2012-01-17 14:20:00,9.41,9.42,9.41,9.41,56800.0,8.0081,8.0166,8.0081,8.0081,56800.0
2012-01-17 14:30:00,9.42,9.42,9.39,9.39,178800.0,8.0166,8.0166,7.9911,7.9911,178800.0
2012-01-17 14:40:00,9.39,9.39,9.37,9.37,52000.0,7.9911,7.9911,7.974,7.974,52000.0
2012-01-17 14:50:00,9.37,9.38,9.37,9.38,46000.0,7.974,7.9826,7.974,7.9826,46000.0
2012-01-17 15:00:00,9.38,9.38,9.37,9.38,125200.0,7.9826,7.9826,7.974,7.9826,125200.0
2012-01-17 15:10:00,9.38,9.38,9.37,9.37,136000.0,7.9826,7.9826,7.974,7.974,136000.0
2012-01-17 15:20:00,9.37,9.38,9.37,9.38,60000.0,7.974,7.9826,7.974,7.9826,60000.0
2012-01-17 15:30:00,9.38,9.4,9.38,9.39,112400.0,7.9826,7.9996,7.9826,7.9911,112400.0
2012-01-17 15:40:00,9.39,9.39,9.39,9.39,108800.0,7.9911,7.9911,7.9911,7.9911,108800.0
2012-01-17 15:50:00,9.39,9.4,9.38,9.39,376800.0,7.9911,7.9996,7.9826,7.9911,376800.0
2012-01-18 09:30:00,9.39,9.42,9.36,9.39,61600.0,7.9911,8.0166,7.9655,7.9911,61600.0
2012-01-18 09:40:00,9.38,9.44,9.35,9.37,221600.0,7.9826,8.0336,7.957,7.974,221600.0
2012-01-18 09:50:00,9.37,9.4,9.37,9.38,167200.0,7.974,7.9996,7.974,7.9826,167200.0
2012-01-18 10:00:00,9.38,9.42,9.38,9.41,101200.0,7.9826,8.0166,7.9826,8.0081,101200.0
2012-01-18 10:10:00,9.41,9.43,9.41,9.43,30400.0,8.0081,8.0251,8.0081,8.0251,30400.0
2012-01-18 10:20:00,9.43,9.46,9.43,9.46,26000.0,8.0251,8.0506,8.0251,8.0506,26000.0
2012-01-18 10:30:00,9.45,9.46,9.43,9.43,36000.0,8.0421,8.0506,8.0251,8.0251,36000.0
2012-01-18 10:40:00,9.43,9.43,9.41,9.41,24400.0,8.0251,8.0251,8.0081,8.0081,24400.0
2012-01-18 10:50:00,9.42,9.45,9.42,9.43,34000.0,8.0166,8.0421,8.0166,8.0251,34000.0
2012-01-18 11:00:00,9.43,9.44,9.41,9.42,24400.0,8.0251,8.0336,8.0081,8.0166,24400.0
2012-01-18 11:10:00,9.42,9.43,9.41,9.42,36400.0,8.0166,8.0251,8.0081,8.0166,36400.0
2012-01-18 11:20:00,9.41,9.43,9.41,9.42,29600.0,8.0081,8.0251,8.0081,8.0166,29600.0
2012-01-18 11:30:00,9.42,9.43,9.41,9.41,29600.0,8.0166,8.0251,8.0081,8.0081,29600.0
2012-01-18 11:40:00,9.41,9.43,9.41,9.42,33600.0,8.0081,8.0251,8.0081,8.0166,33600.0
2012-01-18 11:50:00,9.42,9.42,9.4,9.4,26800.0,8.0166,8.0166,7.9996,7.9996,26800.0
2012-01-18 12:00:00,9.4,9.42,9.4,9.42,23200.0,7.9996,8.0166,7.9996,8.0166,23200.0
2012-01-18 12:10:00,9.42,9.43,9.42,9.42,36400.0,8.0166,8.0251,8.0166,8.0166,36400.0
2012-01-18 12:20:00,9.42,9.43,9.42,9.42,26000.0,8.0166,8.0251,8.0166,8.0166,26000.0
2012-01-18 12:30:00,9.42,9.43,9.42,9.43,44400.0,8.0166,8.0251,8.0166,8.0251,44400.0
2012-01-18 12:40:00,9.43,9.44,9.43,9.43,33600.0,8.0251,8.0336,8.0251,8.0251,33600.0
2012-01-18 12:50:00,9.42,9.44,9.42,9.43,17600.0,8.0166,8.0336,8.0166,8.0251,17600.0
2012-01-18 13:00:00,9.44,9.44,9.42,9.43,36400.0,8.0336,8.0336,8.0166,8.0251,36400.0
2012-01-18 13:10:00,9.43,9.44,9.43,9.44,16800.0,8.0251,8.0336,8.0251,8.0336,16800.0
2012-01-18 13:20:00,9.44,9.44,9.43,9.43,12400.0,8.0336,8.0336,8.0251,8.0251,12400.0
2012-01-18 13:30:00,9.43,9.44,9.42,9.42,50000.0,8.0251,8.0336,8.0166,8.0166,50000.0
2012-01-18 13:40:00,9.42,9.42,9.4,9.4,61200.0,8.0166,8.0166,7.9996,7.9996,61200.0
2012-01-18 13:50:00,9.4,9.4,9.39,9.39,71600.0,7.9996,7.9996,7.9911,7.9911,71600.0
2012-01-18 14:00:00,9.39,9.42,9.39,9.42,24400.0,7.9911,8.0166,7.9911,8.0166,24400.0
2012-01-18 14:10:00,9.42,9.42,9.42,9.42,146400.0,8.0166,8.0166,8.0166,8.0166,146400.0
2012-01-18 14:20:00,9.42,9.44,9.42,9.44,23200.0,8.0166,8.0336,8.0166,8.0336,23200.0
2012-01-18 14:30:00,9.44,9.44,9.42,9.43,50400.0,8.0336,8.0336,8.0166,8.0251,50400.0
2012-01-18 14:40:00,9.43,9.44,9.43,9.44,19600.0,8.0251,8.0336,8.0251,8.0336,19600.0
2012-01-18 14:50:00,9.43,9.44,9.43,9.43,47600.0,8.0251,8.0336,8.0251,8.0251,47600.0
2012-01-18 15:00:00,9.43,9.44,9.43,9.44,15600.0,8.0251,8.0336,8.0251,8.0336,15600.0
2012-01-18 15:10:00,9.44,9.45,9.44,9.44,109600.0,8.0336,8.0421,8.0336,8.0336,109600.0
2012-01-18 15:20:00,9.44,9.45,9.44,9.45,73600.0,8.0336,8.0421,8.0336,8.0421,73600.0
2012-01-18 15:30:00,9.45,9.45,9.45,9.45,87600.0,8.0421,8.0421,8.0421,8.0421,87600.0
2012-01-18 15:40:00,9.45,9.46,9.45,9.45,138000.0,8.0421,8.0506,8.0421,8.0421,138000.0
2012-01-18 15:50:00,9.45,9.46,9.45,9.45,365200.0,8.0421,8.0506,8.0421,8.0421,365200.0
2012-01-19 09:30:00,9.49,9.5,9.46,9.47,70000.0,8.0762,8.0847,8.0506,8.0591,70000.0
2012-01-19 09:40:00,9.47,9.49,9.47,9.49,47600.0,8.0591,8.0762,8.0591,8.0762,47600.0
2012-01-19 09:50:00,9.49,9.5,9.47,9.5,51200.0,8.0762,8.0847,8.0591,8.0847,51200.0
2012-01-19 10:00:00,9.49,9.49,9.46,9.47,121200.0,8.0762,8.0762,8.0506,8.0591,121200.0
2012-01-19 10:10:00,9.47,9.48,9.46,9.48,92000.0,8.0591,8.0677,8.0506,8.0677,92000.0
2012-01-19 10:20:00,9.48,9.49,9.48,9.49,41600.0,8.0677,8.0762,8.0677,8.0762,41600.0
2012-01-19 10:30:00,9.49,9.51,9.49,9.49,38800.0,8.0762,8.0932,8.0762,8.0762,38800.0
2012-01-19 10:40:00,9.49,9.52,9.49,9.5,29200.0,8.0762,8.1017,8.0762,8.0847,29200.0
2012-01-19 10:50:00,9.5,9.51,9.49,9.49,92400.0,8.0847,8.0932,8.0762,8.0762,92400.0
2012-01-19 11:00:00,9.49,9.49,9.49,9.49,17600.0,8.0762,8.0762,8.0762,8.0762,17600.0
2012-01-19 11:10:00,9.5,9.5,9.48,9.49,70000.0,8.0847,8.0847,8.0677,8.0762,70000.0
2012-01-19 11:20:00,9.49,9.49,9.48,9.49,52000.0,8.0762,8.0762,8.0677,8.0762,52000.0
2012-01-19 11:30:00,9.49,9.49,9.48,9.49,100800.0,8.0762,8.0762,8.0677,8.0762,100800.0
2012-01-19 11:40:00,9.49,9.5,9.47,9.48,139600.0,8.0762,8.0847,8.0591,8.0677,139600.0
2012-01-19 11:50:00,9.49,9.49,9.49,9.49,19200.0,8.0762,8.0762,8.0762,8.0762,19200.0
2012-01-19 12:00:00,9.49,9.5,9.49,9.49,38800.0,8.0762,8.0847,8.0762,8.0762,38800.0
2012-01-19 12:10:00,9.49,9.49,9.48,9.48,44400.0,8.0762,8.0762,8.0677,8.0677,44400.0
2012-01-19 12:20:00,9.49,9.49,9.47,9.48,24000.0,8.0762,8.0762,8.0591,8.0677,24000.0
2012-01-19 12:30:00,9.49,9.49,9.47,9.47,55600.0,8.0762,8.0762,8.0591,8.0591,55600.0
2012-01-19 12:40:00,9.47,9.48,9.47,9.48,15200.0,8.0591,8.0677,8.0591,8.0677,15200.0
2012-01-19 12:50:00,9.48,9.48,9.47,9.48,72800.0,8.0677,8.0677,8.0591,8.0677,72800.0
2012-01-19 13:00:00,9.48,9.49,9.48,9.49,64000.0,8.0677,8.0762,8.0677,8.0762,64000.0
2012-01-19 13:10:00,9.49,9.49,9.48,9.49,23200.0,8.0762,8.0762,8.0677,8.0762,23200.0
2012-01-19 13:20:00,9.49,9.49,9.49,9.49,22400.0,8.0762,8.0762,8.0762,8.0762,22400.0
2012-01-19 13:30:00,9.49,9.49,9.47,9.47,45600.0,8.0762,8.0762,8.0591,8.0591,45600.0
2012-01-19 13:40:00,9.47,9.48,9.47,9.48,36000.0,8.0591,8.0677,8.0591,8.0677,36000.0
2012-01-19 13:50:00,9.48,9.48,9.46,9.46,38800.0,8.0677,8.0677,8.0506,8.0506,38800.0
2012-01-19 14:00:00,9.46,9.47,9.46,9.47,43200.0,8.0506,8.0591,8.0506,8.0591,43200.0
2012-01-19 14:10:00,9.47,9.47,9.47,9.47,18400.0,8.0591,8.0591,8.0591,8.0591,18400.0
2012-01-19 14:20:00,9.47,9.47,9.47,9.47,14000.0,8.0591,8.0591,8.0591,8.0591,14000.0
2012-01-19 14:30:00,9.47,9.48,9.47,9.47,46400.0,8.0591,8.0677,8.0591,8.0591,46400.0
2012-01-19 14:40:00,9.47,9.48,9.47,9.48,25600.0,8.0591,8.0677,8.0591,8.0677,25600.0
2012-01-19 14:50:00,9.48,9.48,9.47,9.47,34400.0,8.0677,8.0677,8.0591,8.0591,34400.0
2012-01-19 15:00:00,9.47,9.49,9.47,9.49,35200.0,8.0591,8.0762,8.0591,8.0762,35200.0
2012-01-19 15:10:00,9.49,9.49,9.48,9.48,46800.0,8.0762,8.0762,8.0677,8.0677,46800.0
2012-01-19 15:20:00,9.48,9.48,9.47,9.48,37600.0,8.0677,8.0677,8.0591,8.0677,37600.0
2012-01-19 15:30:00,9.48,9.49,9.48,9.49,57200.0,8.0677,8.0762,8.0677,8.0762,57200.0
2012-01-19 15:40:00,9.49,9.49,9.48,9.49,116000.0,8.0762,8.0762,8.0677,8.0762,116000.0
2012-01-19 15:50:00,9.48,9.49,9.47,9.48,466400.0,8.0677,8.0762,8.0591,8.0677,466400.0
2012-01-20 09:30:00,9.49,9.49,9.45,9.47,376000.0,8.0762,8.0762,8.0421,8.0591,376000.0
2012-01-20 09:40:00,9.47,9.5,9.45,9.46,78000.0,8.0591,8.0847,8.0421,8.0506,78000.0
2012-01-20 09:50:00,9.46,9.49,9.46,9.47,71600.0,8.0506,8.0762,8.0506,8.0591,71600.0
2012-01-20 10:00:00,9.47,9.48,9.45,9.47,42800.0,8.0591,8.0677,8.0421,8.0591,42800.0
2012-01-20 10:10:00,9.47,9.49,9.47,9.47,27600.0,8.0591,8.0762,8.0591,8.0591,27600.0
2012-01-20 10:20:00,9.47,9.49,9.47,9.47,50400.0,8.0591,8.0762,8.0591,8.0591,50400.0
2012-01-20 10:30:00,9.48,9.48,9.45,9.45,34800.0,8.0677,8.0677,8.0421,8.0421,34800.0
2012-01-20 10:40:00,9.45,9.46,9.45,9.45,30800.0,8.0421,8.0506,8.0421,8.0421,30800.0
2012-01-20 10:50:00,9.45,9.46,9.45,9.46,23600.0,8.0421,8.0506,8.0421,8.0506,23600.0
2012-01-20 11:00:00,9.46,9.47,9.45,9.45,35200.0,8.0506,8.0591,8.0421,8.0421,35200.0
2012-01-20 11:10:00,9.45,9.47,9.45,9.47,23200.0,8.0421,8.0591,8.0421,8.0591,23200.0
2012-01-20 11:20:00,9.47,9.47,9.47,9.47,20800.0,8.0591,8.0591,8.0591,8.0591,20800.0
2012-01-20 11:30:00,9.47,9.47,9.47,9.47,34400.0,8.0591,8.0591,8.0591,8.0591,34400.0
2012-01-20 11:40:00,9.47,9.47,9.46,9.47,25200.0,8.0591,8.0591,8.0506,8.0591,25200.0
2012-01-20 11:50:00,9.47,9.47,9.46,9.46,32000.0,8.0591,8.0591,8.0506,8.0506,32000.0
2012-01-20 12:00:00,9.47,9.47,9.46,9.46,27200.0,8.0591,8.0591,8.0506,8.0506,27200.0
2012-01-20 12:10:00,9.46,9.47,9.46,9.47,20800.0,8.0506,8.0591,8.0506,8.0591,20800.0
2012-01-20 12:20:00,9.47,9.47,9.47,9.47,24400.0,8.0591,8.0591,8.0591,8.0591,24400.0
2012-01-20 12:30:00,9.47,9.47,9.46,9.47,21200.0,8.0591,8.0591,8.0506,8.0591,21200.0
2012-01-20 12:40:00,9.47,9.47,9.46,9.46,36800.0,8.0591,8.0591,8.0506,8.0506,36800.0
2012-01-20 12:50:00,9.47,9.47,9.46,9.47,5200.0,8.0591,8.0591,8.0506,8.0591,5200.0
2012-01-20 13:00:00,9.47,9.47,9.47,9.47,35600.0,8.0591,8.0591,8.0591,8.0591,35600.0
2012-01-20 13:10:00,9.47,9.47,9.47,9.47,31600.0,8.0591,8.0591,8.0591,8.0591,31600.0
2012-01-20 13:20:00,9.47,9.48,9.46,9.47,277600.0,8.0591,8.0677,8.0506,8.0591,277600.0
2012-01-20 13:30:00,9.47,9.47,9.47,9.47,16800.0,8.0591,8.0591,8.0591,8.0591,16800.0
2012-01-20 13:40:00,9.46,9.47,9.46,9.47,62800.0,8.0506,8.0591,8.0506,8.0591,62800.0
2012-01-20 13:50:00,9.47,9.47,9.47,9.47,17200.0,8.0591,8.0591,8.0591,8.0591,17200.0
2012-01-20 14:00:00,9.47,9.47,9.47,9.47,15200.0,8.0591,8.0591,8.0591,8.0591,15200.0
2012-01-20 14:10:00,9.47,9.47,9.47,9.47,42400.0,8.0591,8.0591,8.0591,8.0591,42400.0
2012-01-20 14:20:00,9.47,9.47,9.47,9.47,96800.0,8.0591,8.0591,8.0591,8.0591,96800.0
2012-01-20 14:30:00,9.47,9.47,9.45,9.45,63200.0,8.0591,8.0591,8.0421,8.0421,63200.0
2012-01-20 14:40:00,9.45,9.46,9.44,9.45,40400.0,8.0421,8.0506,8.0336,8.0421,40400.0
2012-01-20 14:50:00,9.45,9.45,9.44,9.44,31600.0,8.0421,8.0421,8.0336,8.0336,31600.0
2012-01-20 15:00:00,9.44,9.46,9.44,9.46,102000.0,8.0336,8.0506,8.0336,8.0506,102000.0
2012-01-20 15:10:00,9.46,9.46,9.45,9.45,47600.0,8.0506,8.0506,8.0421,8.0421,47600.0
2012-01-20 15:20:00,9.45,9.47,9.45,9.47,64000.0,8.0421,8.0591,8.0421,8.0591,64000.0
2012-01-20 15:30:00,9.47,9.47,9.47,9.47,68400.0,8.0591,8.0591,8.0591,8.0591,68400.0
2012-01-20 15:40:00,9.47,9.48,9.47,9.47,290400.0,8.0591,8.0677,8.0591,8.0591,290400.0
2012-01-20 15:50:00,9.48,9.49,9.47,9.48,550800.0,8.0677,8.0762,8.0591,8.0677,550800.0
2012-01-23 09:30:00,9.47,9.49,9.45,9.46,50400.0,8.0591,8.0762,8.0421,8.0506,50400.0
2012-01-23 09:40:00,9.46,9.49,9.46,9.48,56400.0,8.0506,8.0762,8.0506,8.0677,56400.0
2012-01-23 09:50:00,9.48,9.49,9.46,9.48,101200.0,8.0677,8.0762,8.0506,8.0677,101200.0
2012-01-23 10:00:00,9.47,9.47,9.46,9.46,38000.0,8.0591,8.0591,8.0506,8.0506,38000.0
2012-01-23 10:10:00,9.46,9.47,9.46,9.47,41600.0,8.0506,8.0591,8.0506,8.0591,41600.0
2012-01-23 10:20:00,9.47,9.47,9.42,9.44,105200.0,8.0591,8.0591,8.0166,8.0336,105200.0
2012-01-23 10:30:00,9.44,9.46,9.44,9.46,55200.0,8.0336,8.0506,8.0336,8.0506,55200.0
2012-01-23 10:40:00,9.46,9.47,9.45,9.47,36800.0,8.0506,8.0591,8.0421,8.0591,36800.0
2012-01-23 10:50:00,9.47,9.47,9.44,9.44,52400.0,8.0591,8.0591,8.0336,8.0336,52400.0
2012-01-23 11:00:00,9.44,9.44,9.4,9.4,58000.0,8.0336,8.0336,7.9996,7.9996,58000.0
2012-01-23 11:10:00,9.4,9.4,9.37,9.37,104000.0,7.9996,7.9996,7.974,7.974,104000.0
2012-01-23 11:20:00,9.37,9.38,9.37,9.38,36000.0,7.974,7.9826,7.974,7.9826,36000.0
2012-01-23 11:30:00,9.38,9.39,9.36,9.37,72800.0,7.9826,7.9911,7.9655,7.974,72800.0
2012-01-23 11:40:00,9.37,9.37,9.35,9.36,54400.0,7.974,7.974,7.957,7.9655,54400.0
2012-01-23 11:50:00,9.36,9.36,9.35,9.35,40800.0,7.9655,7.9655,7.957,7.957,40800.0
2012-01-23 12:00:00,9.35,9.35,9.32,9.33,89200.0,7.957,7.957,7.9315,7.94,89200.0
2012-01-23 12:10:00,9.33,9.34,9.33,9.33,30400.0,7.94,7.9485,7.94,7.94,30400.0
2012-01-23 12:20:00,9.33,9.34,9.33,9.33,46400.0,7.94,7.9485,7.94,7.94,46400.0
2012-01-23 12:30:00,9.33,9.34,9.32,9.32,59200.0,7.94,7.9485,7.9315,7.9315,59200.0
2012-01-23 12:40:00,9.32,9.33,9.31,9.33,49200.0,7.9315,7.94,7.923,7.94,49200.0
2012-01-23 12:50:00,9.33,9.34,9.32,9.32,52400.0,7.94,7.9485,7.9315,7.9315,52400.0
2012-01-23 13:00:00,9.32,9.32,9.31,9.32,73200.0,7.9315,7.9315,7.923,7.9315,73200.0
2012-01-23 13:10:00,9.32,9.33,9.32,9.33,25600.0,7.9315,7.94,7.9315,7.94,25600.0
2012-01-23 13:20:00,9.33,9.33,9.33,9.33,46000.0,7.94,7.94,7.94,7.94,46000.0
2012-01-23 13:30:00,9.33,9.35,9.33,9.34,91200.0,7.94,7.957,7.94,7.9485,91200.0
2012-01-23 13:40:00,9.34,9.34,9.34,9.34,20000.0,7.9485,7.9485,7.9485,7.9485,20000.0
2012-01-23 13:50:00,9.34,9.35,9.33,9.35,48800.0,7.9485,7.957,7.94,7.957,48800.0
2012-01-23 14:00:00,9.35,9.35,9.35,9.35,34800.0,7.957,7.957,7.957,7.957,34800.0
2012-01-23 14:10:00,9.35,9.35,9.35,9.35,54800.0,7.957,7.957,7.957,7.957,54800.0
2012-01-23 14:20:00,9.35,9.35,9.35,9.35,60400.0,7.957,7.957,7.957,7.957,60400.0
2012-01-23 14:30:00,9.35,9.36,9.35,9.35,63600.0,7.957,7.9655,7.957,7.957,63600.0
2012-01-23 14:40:00,9.35,9.35,9.35,9.35,122800.0,7.957,7.957,7.957,7.957,122800.0
2012-01-23 14:50:00,9.35,9.37,9.35,9.36,106000.0,7.957,7.974,7.957,7.9655,106000.0
2012-01-23 15:00:00,9.36,9.37,9.35,9.36,73200.0,7.9655,7.974,7.957,7.9655,73200.0
2012-01-23 15:10:00,9.36,9.38,9.36,9.38,61600.0,7.9655,7.9826,7.9655,7.9826,61600.0
2012-01-23 15:20:00,9.38,9.38,9.37,9.38,95200.0,7.9826,7.9826,7.974,7.9826,95200.0
2012-01-23 15:30:00,9.38,9.38,9.37,9.38,90000.0,7.9826,7.9826,7.974,7.9826,90000.0
2012-01-23 15:40:00,9.38,9.4,9.38,9.4,130800.0,7.9826,7.9996,7.9826,7.9996,130800.0
2012-01-23 15:50:00,9.4,9.4,9.38,9.38,201600.0,7.9996,7.9996,7.9826,7.9826,201600.0
2012-01-24 09:30:00,9.31,9.35,9.29,9.3,69600.0,7.923,7.957,7.906,7.9145,69600.0
2012-01-24 09:40:00,9.29,9.3,9.28,9.29,111600.0,7.906,7.9145,7.8974,7.906,111600.0
2012-01-24 09:50:00,9.29,9.31,9.28,9.28,57200.0,7.906,7.923,7.8974,7.8974,57200.0
2012-01-24 10:00:00,9.28,9.32,9.28,9.31,73600.0,7.8974,7.9315,7.8974,7.923,73600.0
2012-01-24 10:10:00,9.31,9.33,9.3,9.33,91200.0,7.923,7.94,7.9145,7.94,91200.0
2012-01-24 10:20:00,9.33,9.35,9.33,9.35,50800.0,7.94,7.957,7.94,7.957,50800.0
2012-01-24 10:30:00,9.34,9.35,9.34,9.35,60400.0,7.9485,7.957,7.9485,7.957,60400.0
2012-01-24 10:40:00,9.35,9.35,9.34,9.35,53600.0,7.957,7.957,7.9485,7.957,53600.0
2012-01-24 10:50:00,9.35,9.35,9.34,9.34,44400.0,7.957,7.957,7.9485,7.9485,44400.0
2012-01-24 11:00:00,9.34,9.34,9.34,9.34,44400.0,7.9485,7.9485,7.9485,7.9485,44400.0
2012-01-24 11:10:00,9.34,9.38,9.34,9.38,47600.0,7.9485,7.9826,7.9485,7.9826,47600.0
2012-01-24 11:20:00,9.38,9.41,9.38,9.41,40800.0,7.9826,8.0081,7.9826,8.0081,40800.0
2012-01-24 11:30:00,9.41,9.41,9.38,9.4,78000.0,8.0081,8.0081,7.9826,7.9996,78000.0
2012-01-24 11:40:00,9.4,9.4,9.4,9.4,5200.0,7.9996,7.9996,7.9996,7.9996,5200.0
2012-01-24 11:50:00,9.4,9.42,9.4,9.41,52400.0,7.9996,8.0166,7.9996,8.0081,52400.0
2012-01-24 12:00:00,9.41,9.41,9.4,9.41,10000.0,8.0081,8.0081,7.9996,8.0081,10000.0
2012-01-24 12:10:00,9.41,9.41,9.4,9.4,23600.0,8.0081,8.0081,7.9996,7.9996,23600.0
2012-01-24 12:20:00,9.4,9.4,9.39,9.39,23600.0,7.9996,7.9996,7.9911,7.9911,23600.0
2012-01-24 12:30:00,9.4,9.4,9.39,9.39,16800.0,7.9996,7.9996,7.9911,7.9911,16800.0
2012-01-24 12:40:00,9.4,9.4,9.39,9.4,47600.0,7.9996,7.9996,7.9911,7.9996,47600.0
2012-01-24 12:50:00,9.4,9.4,9.4,9.4,15600.0,7.9996,7.9996,7.9996,7.9996,15600.0
2012-01-24 13:00:00,9.4,9.4,9.4,9.4,34400.0,7.9996,7.9996,7.9996,7.9996,34400.0
2012-01-24 13:10:00,9.4,9.4,9.39,9.4,55200.0,7.9996,7.9996,7.9911,7.9996,55200.0
2012-01-24 13:20:00,9.39,9.4,9.39,9.4,262000.0,7.9911,7.9996,7.9911,7.9996,262000.0
2012-01-24 13:30:00,9.39,9.4,9.39,9.4,21200.0,7.9911,7.9996,7.9911,7.9996,21200.0
2012-01-24 13:40:00,9.39,9.4,9.39,9.39,38800.0,7.9911,7.9996,7.9911,7.9911,38800.0
2012-01-24 13:50:00,9.39,9.39,9.38,9.38,146400.0,7.9911,7.9911,7.9826,7.9826,146400.0
2012-01-24 14:00:00,9.38,9.39,9.38,9.38,40000.0,7.9826,7.9911,7.9826,7.9826,40000.0
2012-01-24 14:10:00,9.38,9.39,9.38,9.38,52400.0,7.9826,7.9911,7.9826,7.9826,52400.0
2012-01-24 14:20:00,9.39,9.39,9.38,9.38,47600.0,7.9911,7.9911,7.9826,7.9826,47600.0
2012-01-24 14:30:00,9.38,9.38,9.37,9.38,149200.0,7.9826,7.9826,7.974,7.9826,149200.0
2012-01-24 14:40:00,9.38,9.38,9.37,9.37,86400.0,7.9826,7.9826,7.974,7.974,86400.0
2012-01-24 14:50:00,9.37,9.37,9.36,9.37,60400.0,7.974,7.974,7.9655,7.974,60400.0
2012-01-24 15:00:00,9.37,9.38,9.36,9.38,52000.0,7.974,7.9826,7.9655,7.9826,52000.0
2012-01-24 15:10:00,9.38,9.38,9.37,9.38,69600.0,7.9826,7.9826,7.974,7.9826,69600.0
2012-01-24 15:20:00,9.38,9.38,9.38,9.38,24800.0,7.9826,7.9826,7.9826,7.9826,24800.0
2012-01-24 15:30:00,9.38,9.38,9.38,9.38,83200.0,7.9826,7.9826,7.9826,7.9826,83200.0
2012-01-24 15:40:00,9.38,9.38,9.37,9.38,101200.0,7.9826,7.9826,7.974,7.9826,101200.0
2012-01-24 15:50:00,9.38,9.39,9.37,9.37,401600.0,7.9826,7.9911,7.974,7.974,401600.0
2012-01-25 09:30:00,9.32,9.36,9.29,9.29,110000.0,7.9315,7.9655,7.906,7.906,110000.0
2012-01-25 09:40:00,9.3,9.33,9.29,9.33,44000.0,7.9145,7.94,7.906,7.94,44000.0
2012-01-25 09:50:00,9.33,9.34,9.32,9.32,47600.0,7.94,7.9485,7.9315,7.9315,47600.0
2012-01-25 10:00:00,9.32,9.35,9.31,9.35,153600.0,7.9315,7.957,7.923,7.957,153600.0
2012-01-25 10:10:00,9.35,9.35,9.33,9.33,61600.0,7.957,7.957,7.94,7.94,61600.0
2012-01-25 10:20:00,9.33,9.33,9.32,9.33,69200.0,7.94,7.94,7.9315,7.94,69200.0
2012-01-25 10:30:00,9.33,9.33,9.32,9.32,22400.0,7.94,7.94,7.9315,7.9315,22400.0
2012-01-25 10:40:00,9.33,9.34,9.32,9.34,35200.0,7.94,7.9485,7.9315,7.9485,35200.0
2012-01-25 10:50:00,9.34,9.34,9.32,9.33,98800.0,7.9485,7.9485,7.9315,7.94,98800.0
2012-01-25 11:00:00,9.34,9.34,9.31,9.32,164800.0,7.9485,7.9485,7.923,7.9315,164800.0
2012-01-25 11:10:00,9.32,9.32,9.29,9.3,93600.0,7.9315,7.9315,7.906,7.9145,93600.0
2012-01-25 11:20:00,9.3,9.31,9.26,9.27,270000.0,7.9145,7.923,7.8804,7.8889,270000.0
2012-01-25 11:30:00,9.27,9.28,9.27,9.28,97600.0,7.8889,7.8974,7.8889,7.8974,97600.0
2012-01-25 11:40:00,9.28,9.3,9.28,9.29,60400.0,7.8974,7.9145,7.8974,7.906,60400.0
2012-01-25 11:50:00,9.29,9.3,9.29,9.3,51200.0,7.906,7.9145,7.906,7.9145,51200.0
2012-01-25 12:00:00,9.3,9.3,9.28,9.28,40800.0,7.9145,7.9145,7.8974,7.8974,40800.0
2012-01-25 12:10:00,9.28,9.3,9.28,9.29,28000.0,7.8974,7.9145,7.8974,7.906,28000.0
2012-01-25 12:20:00,9.3,9.31,9.3,9.3,121600.0,7.9145,7.923,7.9145,7.9145,121600.0
2012-01-25 12:30:00,9.3,9.32,9.29,9.31,902400.0,7.9145,7.9315,7.906,7.923,902400.0
2012-01-25 12:40:00,9.31,9.31,9.28,9.3,125600.0,7.923,7.923,7.8974,7.9145,125600.0
2012-01-25 12:50:00,9.3,9.32,9.3,9.32,131200.0,7.9145,7.9315,7.9145,7.9315,131200.0
2012-01-25 13:00:00,9.32,9.34,9.32,9.33,168400.0,7.9315,7.9485,7.9315,7.94,168400.0
2012-01-25 13:10:00,9.33,9.34,9.32,9.32,141600.0,7.94,7.9485,7.9315,7.9315,141600.0
2012-01-25 13:20:00,9.33,9.33,9.32,9.33,216800.0,7.94,7.94,7.9315,7.94,216800.0
2012-01-25 13:30:00,9.33,9.34,9.32,9.33,918800.0,7.94,7.9485,7.9315,7.94,918800.0
2012-01-25 13:40:00,9.33,9.34,9.33,9.33,159200.0,7.94,7.9485,7.94,7.94,159200.0
2012-01-25 13:50:00,9.33,9.34,9.33,9.34,127200.0,7.94,7.9485,7.94,7.9485,127200.0
2012-01-25 14:00:00,9.34,9.34,9.32,9.32,140000.0,7.9485,7.9485,7.9315,7.9315,140000.0
2012-01-25 14:10:00,9.32,9.34,9.32,9.33,138800.0,7.9315,7.9485,7.9315,7.94,138800.0
2012-01-25 14:20:00,9.33,9.34,9.32,9.33,80400.0,7.94,7.9485,7.9315,7.94,80400.0
2012-01-25 14:30:00,9.33,9.33,9.33,9.33,187600.0,7.94,7.94,7.94,7.94,187600.0
2012-01-25 14:40:00,9.33,9.34,9.32,9.33,89200.0,7.94,7.9485,7.9315,7.94,89200.0
2012-01-25 14:50:00,9.33,9.33,9.31,9.31,80800.0,7.94,7.94,7.923,7.923,80800.0
2012-01-25 15:00:00,9.31,9.32,9.31,9.32,91200.0,7.923,7.9315,7.923,7.9315,91200.0
2012-01-25 15:10:00,9.32,9.33,9.32,9.33,108000.0,7.9315,7.94,7.9315,7.94,108000.0
2012-01-25 15:20:00,9.33,9.34,9.32,9.34,381600.0,7.94,7.9485,7.9315,7.9485,381600.0
2012-01-25 15:30:00,9.34,9.36,9.34,9.36,184400.0,7.9485,7.9655,7.9485,7.9655,184400.0
2012-01-25 15:40:00,9.36,9.38,9.36,9.38,650800.0,7.9655,7.9826,7.9655,7.9826,650800.0
2012-01-25 15:50:00,9.38,9.38,9.36,9.36,344400.0,7.9826,7.9826,7.9655,7.9655,344400.0
2012-01-26 09:30:00,9.4,9.44,9.38,9.42,75200.0,7.9996,8.0336,7.9826,8.0166,75200.0
2012-01-26 09:40:00,9.41,9.44,9.41,9.41,90000.0,8.0081,8.0336,8.0081,8.0081,90000.0
2012-01-26 09:50:00,9.41,9.42,9.4,9.42,117200.0,8.0081,8.0166,7.9996,8.0166,117200.0
2012-01-26 10:00:00,9.42,9.42,9.4,9.41,93600.0,8.0166,8.0166,7.9996,8.0081,93600.0
2012-01-26 10:10:00,9.4,9.42,9.4,9.41,71600.0,7.9996,8.0166,7.9996,8.0081,71600.0
2012-01-26 10:20:00,9.41,9.42,9.37,9.37,106800.0,8.0081,8.0166,7.974,7.974,106800.0
2012-01-26 10:30:00,9.37,9.37,9.36,9.37,50400.0,7.974,7.974,7.9655,7.974,50400.0
2012-01-26 10:40:00,9.37,9.38,9.37,9.37,62800.0,7.974,7.9826,7.974,7.974,62800.0
2012-01-26 10:50:00,9.37,9.38,9.36,9.36,69600.0,7.974,7.9826,7.9655,7.9655,69600.0
2012-01-26 11:00:00,9.36,9.38,9.36,9.37,54400.0,7.9655,7.9826,7.9655,7.974,54400.0
2012-01-26 11:10:00,9.37,9.38,9.37,9.37,45200.0,7.974,7.9826,7.974,7.974,45200.0
2012-01-26 11:20:00,9.37,9.38,9.37,9.37,55200.0,7.974,7.9826,7.974,7.974,55200.0
2012-01-26 11:30:00,9.37,9.38,9.37,9.37,46000.0,7.974,7.9826,7.974,7.974,46000.0
2012-01-26 11:40:00,9.37,9.38,9.37,9.38,75600.0,7.974,7.9826,7.974,7.9826,75600.0
2012-01-26 11:50:00,9.38,9.38,9.37,9.37,44800.0,7.9826,7.9826,7.974,7.974,44800.0
2012-01-26 12:00:00,9.37,9.38,9.37,9.38,47600.0,7.974,7.9826,7.974,7.9826,47600.0
2012-01-26 12:10:00,9.38,9.38,9.37,9.38,102800.0,7.9826,7.9826,7.974,7.9826,102800.0
2012-01-26 12:20:00,9.37,9.38,9.37,9.38,43600.0,7.974,7.9826,7.974,7.9826,43600.0
2012-01-26 12:30:00,9.37,9.38,9.37,9.38,33200.0,7.974,7.9826,7.974,7.9826,33200.0
2012-01-26 12:40:00,9.38,9.38,9.38,9.38,27200.0,7.9826,7.9826,7.9826,7.9826,27200.0
2012-01-26 12:50:00,9.38,9.38,9.37,9.38,55200.0,7.9826,7.9826,7.974,7.9826,55200.0
2012-01-26 13:00:00,9.38,9.38,9.37,9.37,47200.0,7.9826,7.9826,7.974,7.974,47200.0
2012-01-26 13:10:00,9.38,9.38,9.37,9.38,65200.0,7.9826,7.9826,7.974,7.9826,65200.0
2012-01-26 13:20:00,9.38,9.38,9.37,9.37,26800.0,7.9826,7.9826,7.974,7.974,26800.0
2012-01-26 13:30:00,9.37,9.37,9.36,9.36,63600.0,7.974,7.974,7.9655,7.9655,63600.0
2012-01-26 13:40:00,9.36,9.36,9.35,9.36,42800.0,7.9655,7.9655,7.957,7.9655,42800.0
2012-01-26 13:50:00,9.36,9.38,9.36,9.38,109200.0,7.9655,7.9826,7.9655,7.9826,109200.0
2012-01-26 14:00:00,9.37,9.38,9.37,9.38,88400.0,7.974,7.9826,7.974,7.9826,88400.0
2012-01-26 14:10:00,9.38,9.39,9.38,9.38,49200.0,7.9826,7.9911,7.9826,7.9826,49200.0
2012-01-26 14:20:00,9.38,9.39,9.38,9.38,78000.0,7.9826,7.9911,7.9826,7.9826,78000.0
2012-01-26 14:30:00,9.39,9.39,9.38,9.38,70800.0,7.9911,7.9911,7.9826,7.9826,70800.0
2012-01-26 14:40:00,9.39,9.39,9.37,9.37,103600.0,7.9911,7.9911,7.974,7.974,103600.0
2012-01-26 14:50:00,9.38,9.38,9.37,9.37,57600.0,7.9826,7.9826,7.974,7.974,57600.0
2012-01-26 15:00:00,9.37,9.38,9.37,9.37,140400.0,7.974,7.9826,7.974,7.974,140400.0
2012-01-26 15:10:00,9.37,9.38,9.37,9.37,88800.0,7.974,7.9826,7.974,7.974,88800.0
2012-01-26 15:20:00,9.37,9.38,9.36,9.37,102800.0,7.974,7.9826,7.9655,7.974,102800.0
2012-01-26 15:30:00,9.37,9.38,9.37,9.38,113200.0,7.974,7.9826,7.974,7.9826,113200.0
2012-01-26 15:40:00,9.38,9.4,9.38,9.4,142800.0,7.9826,7.9996,7.9826,7.9996,142800.0
2012-01-26 15:50:00,9.4,9.4,9.38,9.4,278000.0,7.9996,7.9996,7.9826,7.9996,278000.0
2012-01-27 09:30:00,9.35,9.35,9.27,9.33,39600.0,7.957,7.957,7.8889,7.94,39600.0
2012-01-27 09:40:00,9.33,9.36,9.31,9.36,25200.0,7.94,7.9655,7.923,7.9655,25200.0
2012-01-27 09:50:00,9.36,9.38,9.35,9.36,28800.0,7.9655,7.9826,7.957,7.9655,28800.0
2012-01-27 10:00:00,9.37,9.37,9.33,9.33,68000.0,7.974,7.974,7.94,7.94,68000.0
2012-01-27 10:10:00,9.33,9.34,9.31,9.33,50400.0,7.94,7.9485,7.923,7.94,50400.0
2012-01-27 10:20:00,9.33,9.35,9.33,9.35,53600.0,7.94,7.957,7.94,7.957,53600.0
2012-01-27 10:30:00,9.35,9.36,9.34,9.34,26400.0,7.957,7.9655,7.9485,7.9485,26400.0
2012-01-27 10:40:00,9.34,9.34,9.33,9.34,33200.0,7.9485,7.9485,7.94,7.9485,33200.0
2012-01-27 10:50:00,9.34,9.34,9.31,9.32,64400.0,7.9485,7.9485,7.923,7.9315,64400.0
2012-01-27 11:00:00,9.32,9.34,9.32,9.33,40000.0,7.9315,7.9485,7.9315,7.94,40000.0
2012-01-27 11:10:00,9.33,9.35,9.33,9.34,47600.0,7.94,7.957,7.94,7.9485,47600.0
2012-01-27 11:20:00,9.34,9.35,9.34,9.34,40800.0,7.9485,7.957,7.9485,7.9485,40800.0
2012-01-27 11:30:00,9.34,9.35,9.33,9.33,45200.0,7.9485,7.957,7.94,7.94,45200.0
2012-01-27 11:40:00,9.33,9.33,9.31,9.32,39200.0,7.94,7.94,7.923,7.9315,39200.0
2012-01-27 11:50:00,9.32,9.33,9.31,9.33,26800.0,7.9315,7.94,7.923,7.94,26800.0
2012-01-27 12:00:00,9.33,9.34,9.31,9.31,45600.0,7.94,7.9485,7.923,7.923,45600.0
2012-01-27 12:10:00,9.31,9.32,9.31,9.32,29200.0,7.923,7.9315,7.923,7.9315,29200.0
2012-01-27 12:20:00,9.32,9.33,9.32,9.33,30400.0,7.9315,7.94,7.9315,7.94,30400.0
2012-01-27 12:30:00,9.33,9.33,9.3,9.3,48000.0,7.94,7.94,7.9145,7.9145,48000.0
2012-01-27 12:40:00,9.3,9.31,9.3,9.3,33200.0,7.9145,7.923,7.9145,7.9145,33200.0
2012-01-27 12:50:00,9.3,9.31,9.29,9.29,61200.0,7.9145,7.923,7.906,7.906,61200.0
2012-01-27 13:00:00,9.29,9.32,9.29,9.32,61600.0,7.906,7.9315,7.906,7.9315,61600.0
2012-01-27 13:10:00,9.32,9.34,9.32,9.34,62400.0,7.9315,7.9485,7.9315,7.9485,62400.0
2012-01-27 13:20:00,9.34,9.34,9.33,9.33,37200.0,7.9485,7.9485,7.94,7.94,37200.0
2012-01-27 13:30:00,9.33,9.35,9.33,9.35,22800.0,7.94,7.957,7.94,7.957,22800.0
2012-01-27 13:40:00,9.35,9.36,9.35,9.35,42400.0,7.957,7.9655,7.957,7.957,42400.0
2012-01-27 13:50:00,9.35,9.36,9.35,9.36,25200.0,7.957,7.9655,7.957,7.9655,25200.0
2012-01-27 14:00:00,9.36,9.36,9.36,9.36,39200.0,7.9655,7.9655,7.9655,7.9655,39200.0
2012-01-27 14:10:00,9.36,9.38,9.36,9.37,92800.0,7.9655,7.9826,7.9655,7.974,92800.0
2012-01-27 14:20:00,9.37,9.37,9.35,9.36,146800.0,7.974,7.974,7.957,7.9655,146800.0
2012-01-27 14:30:00,9.36,9.36,9.36,9.36,34000.0,7.9655,7.9655,7.9655,7.9655,34000.0
2012-01-27 14:40:00,9.36,9.37,9.36,9.36,30400.0,7.9655,7.974,7.9655,7.9655,30400.0
2012-01-27 14:50:00,9.36,9.37,9.35,9.37,49200.0,7.9655,7.974,7.957,7.974,49200.0
2012-01-27 15:00:00,9.37,9.37,9.37,9.37,34000.0,7.974,7.974,7.974,7.974,34000.0
2012-01-27 15:10:00,9.37,9.4,9.37,9.4,80800.0,7.974,7.9996,7.974,7.9996,80800.0
2012-01-27 15:20:00,9.4,9.4,9.38,9.38,104800.0,7.9996,7.9996,7.9826,7.9826,104800.0
2012-01-27 15:30:00,9.38,9.4,9.38,9.4,74800.0,7.9826,7.9996,7.9826,7.9996,74800.0
2012-01-27 15:40:00,9.4,9.4,9.37,9.37,108800.0,7.9996,7.9996,7.974,7.974,108800.0
2012-01-27 15:50:00,9.37,9.38,9.37,9.37,225200.0,7.974,7.9826,7.974,7.974,225200.0
2012-01-30 09:30:00,9.26,9.26,9.21,9.24,158800.0,7.8804,7.8804,7.8379,7.8634,158800.0
2012-01-30 09:40:00,9.24,9.24,9.22,9.22,56400.0,7.8634,7.8634,7.8464,7.8464,56400.0
2012-01-30 09:50:00,9.22,9.24,9.21,9.24,60000.0,7.8464,7.8634,7.8379,7.8634,60000.0
2012-01-30 10:00:00,9.24,9.24,9.2,9.21,137600.0,7.8634,7.8634,7.8294,7.8379,137600.0
2012-01-30 10:10:00,9.21,9.25,9.2,9.25,70400.0,7.8379,7.8719,7.8294,7.8719,70400.0
2012-01-30 10:20:00,9.25,9.25,9.24,9.24,73600.0,7.8719,7.8719,7.8634,7.8634,73600.0
2012-01-30 10:30:00,9.23,9.25,9.22,9.24,140400.0,7.8549,7.8719,7.8464,7.8634,140400.0
2012-01-30 10:40:00,9.24,9.25,9.24,9.25,190400.0,7.8634,7.8719,7.8634,7.8719,190400.0
2012-01-30 10:50:00,9.25,9.25,9.24,9.25,193200.0,7.8719,7.8719,7.8634,7.8719,193200.0
2012-01-30 11:00:00,9.25,9.26,9.25,9.26,162800.0,7.8719,7.8804,7.8719,7.8804,162800.0
2012-01-30 11:10:00,9.26,9.26,9.25,9.26,76400.0,7.8804,7.8804,7.8719,7.8804,76400.0
2012-01-30 11:20:00,9.26,9.26,9.25,9.26,98800.0,7.8804,7.8804,7.8719,7.8804,98800.0
2012-01-30 11:30:00,9.26,9.26,9.24,9.25,224000.0,7.8804,7.8804,7.8634,7.8719,224000.0
2012-01-30 11:40:00,9.25,9.26,9.25,9.26,76400.0,7.8719,7.8804,7.8719,7.8804,76400.0
2012-01-30 11:50:00,9.26,9.26,9.24,9.24,82400.0,7.8804,7.8804,7.8634,7.8634,82400.0
2012-01-30 12:00:00,9.24,9.25,9.24,9.25,74000.0,7.8634,7.8719,7.8634,7.8719,74000.0
2012-01-30 12:10:00,9.25,9.26,9.25,9.26,85200.0,7.8719,7.8804,7.8719,7.8804,85200.0
2012-01-30 12:20:00,9.26,9.26,9.25,9.26,118000.0,7.8804,7.8804,7.8719,7.8804,118000.0
2012-01-30 12:30:00,9.25,9.25,9.24,9.24,99600.0,7.8719,7.8719,7.8634,7.8634,99600.0
2012-01-30 12:40:00,9.25,9.25,9.25,9.25,71200.0,7.8719,7.8719,7.8719,7.8719,71200.0
2012-01-30 12:50:00,9.25,9.25,9.25,9.25,88400.0,7.8719,7.8719,7.8719,7.8719,88400.0
2012-01-30 13:00:00,9.25,9.26,9.25,9.25,82400.0,7.8719,7.8804,7.8719,7.8719,82400.0
2012-01-30 13:10:00,9.25,9.26,9.25,9.26,73200.0,7.8719,7.8804,7.8719,7.8804,73200.0
2012-01-30 13:20:00,9.26,9.26,9.25,9.25,138800.0,7.8804,7.8804,7.8719,7.8719,138800.0
2012-01-30 13:30:00,9.25,9.26,9.25,9.25,81200.0,7.8719,7.8804,7.8719,7.8719,81200.0
2012-01-30 13:40:00,9.26,9.26,9.25,9.26,100800.0,7.8804,7.8804,7.8719,7.8804,100800.0
2012-01-30 13:50:00,9.26,9.26,9.25,9.26,82000.0,7.8804,7.8804,7.8719,7.8804,82000.0
2012-01-30 14:00:00,9.26,9.26,9.24,9.25,118800.0,7.8804,7.8804,7.8634,7.8719,118800.0
2012-01-30 14:10:00,9.25,9.26,9.25,9.26,54000.0,7.8719,7.8804,7.8719,7.8804,54000.0
2012-01-30 14:20:00,9.26,9.26,9.26,9.26,59600.0,7.8804,7.8804,7.8804,7.8804,59600.0
2012-01-30 14:30:00,9.26,9.26,9.26,9.26,56000.0,7.8804,7.8804,7.8804,7.8804,56000.0
2012-01-30 14:40:00,9.26,9.26,9.26,9.26,56800.0,7.8804,7.8804,7.8804,7.8804,56800.0
2012-01-30 14:50:00,9.26,9.26,9.25,9.25,108000.0,7.8804,7.8804,7.8719,7.8719,108000.0
2012-01-30 15:00:00,9.25,9.25,9.23,9.24,204000.0,7.8719,7.8719,7.8549,7.8634,204000.0
2012-01-30 15:10:00,9.24,9.26,9.24,9.26,103200.0,7.8634,7.8804,7.8634,7.8804,103200.0
2012-01-30 15:20:00,9.26,9.27,9.26,9.27,164400.0,7.8804,7.8889,7.8804,7.8889,164400.0
2012-01-30 15:30:00,9.27,9.27,9.25,9.26,225200.0,7.8889,7.8889,7.8719,7.8804,225200.0
2012-01-30 15:40:00,9.26,9.26,9.25,9.26,237600.0,7.8804,7.8804,7.8719,7.8804,237600.0
2012-01-30 15:50:00,9.26,9.26,9.24,9.25,675600.0,7.8804,7.8804,7.8634,7.8719,675600.0
2012-01-31 09:30:00,9.32,9.34,9.27,9.33,181200.0,7.9315,7.9485,7.8889,7.94,181200.0
2012-01-31 09:40:00,9.33,9.33,9.28,9.31,190800.0,7.94,7.94,7.8974,7.923,190800.0
2012-01-31 09:50:00,9.31,9.33,9.29,9.31,205600.0,7.923,7.94,7.906,7.923,205600.0
2012-01-31 10:00:00,9.31,9.31,9.27,9.28,100000.0,7.923,7.923,7.8889,7.8974,100000.0
2012-01-31 10:10:00,9.28,9.32,9.28,9.31,146800.0,7.8974,7.9315,7.8974,7.923,146800.0
2012-01-31 10:20:00,9.31,9.32,9.29,9.3,64000.0,7.923,7.9315,7.906,7.9145,64000.0
2012-01-31 10:30:00,9.29,9.31,9.28,9.29,105600.0,7.906,7.923,7.8974,7.906,105600.0
2012-01-31 10:40:00,9.29,9.31,9.29,9.3,161200.0,7.906,7.923,7.906,7.9145,161200.0
2012-01-31 10:50:00,9.3,9.31,9.28,9.29,166800.0,7.9145,7.923,7.8974,7.906,166800.0
2012-01-31 11:00:00,9.29,9.3,9.29,9.3,52400.0,7.906,7.9145,7.906,7.9145,52400.0
2012-01-31 11:10:00,9.3,9.3,9.28,9.28,60800.0,7.9145,7.9145,7.8974,7.8974,60800.0
2012-01-31 11:20:00,9.28,9.29,9.27,9.28,74800.0,7.8974,7.906,7.8889,7.8974,74800.0
2012-01-31 11:30:00,9.28,9.29,9.27,9.29,42400.0,7.8974,7.906,7.8889,7.906,42400.0
2012-01-31 11:40:00,9.29,9.31,9.29,9.29,63200.0,7.906,7.923,7.906,7.906,63200.0
2012-01-31 11:50:00,9.29,9.29,9.27,9.29,135600.0,7.906,7.906,7.8889,7.906,135600.0
2012-01-31 12:00:00,9.29,9.29,9.28,9.29,154400.0,7.906,7.906,7.8974,7.906,154400.0
2012-01-31 12:10:00,9.29,9.3,9.28,9.28,203200.0,7.906,7.9145,7.8974,7.8974,203200.0
2012-01-31 12:20:00,9.28,9.29,9.28,9.29,35200.0,7.8974,7.906,7.8974,7.906,35200.0
2012-01-31 12:30:00,9.29,9.3,9.29,9.29,81600.0,7.906,7.9145,7.906,7.906,81600.0
2012-01-31 12:40:00,9.29,9.31,9.28,9.3,103200.0,7.906,7.923,7.8974,7.9145,103200.0
2012-01-31 12:50:00,9.3,9.31,9.3,9.3,158000.0,7.9145,7.923,7.9145,7.9145,158000.0
2012-01-31 13:00:00,9.3,9.31,9.3,9.31,113600.0,7.9145,7.923,7.9145,7.923,113600.0
2012-01-31 13:10:00,9.31,9.31,9.31,9.31,204400.0,7.923,7.923,7.923,7.923,204400.0
2012-01-31 13:20:00,9.31,9.31,9.31,9.31,71600.0,7.923,7.923,7.923,7.923,71600.0
2012-01-31 13:30:00,9.31,9.32,9.31,9.31,137600.0,7.923,7.9315,7.923,7.923,137600.0
2012-01-31 13:40:00,9.31,9.32,9.31,9.31,118000.0,7.923,7.9315,7.923,7.923,118000.0
2012-01-31 13:50:00,9.31,9.32,9.31,9.31,78800.0,7.923,7.9315,7.923,7.923,78800.0
2012-01-31 14:00:00,9.32,9.32,9.31,9.32,86400.0,7.9315,7.9315,7.923,7.9315,86400.0
2012-01-31 14:10:00,9.31,9.33,9.31,9.33,160000.0,7.923,7.94,7.923,7.94,160000.0
2012-01-31 14:20:00,9.33,9.34,9.33,9.34,92800.0,7.94,7.9485,7.94,7.9485,92800.0
2012-01-31 14:30:00,9.34,9.34,9.34,9.34,72000.0,7.9485,7.9485,7.9485,7.9485,72000.0
2012-01-31 14:40:00,9.34,9.35,9.32,9.33,112400.0,7.9485,7.957,7.9315,7.94,112400.0
2012-01-31 14:50:00,9.33,9.33,9.32,9.33,88000.0,7.94,7.94,7.9315,7.94,88000.0
2012-01-31 15:00:00,9.33,9.33,9.3,9.33,154000.0,7.94,7.94,7.9145,7.94,154000.0
2012-01-31 15:10:00,9.32,9.33,9.31,9.31,113600.0,7.9315,7.94,7.923,7.923,113600.0
2012-01-31 15:20:00,9.31,9.31,9.3,9.31,127600.0,7.923,7.923,7.9145,7.923,127600.0
2012-01-31 15:30:00,9.31,9.31,9.29,9.3,196800.0,7.923,7.923,7.906,7.9145,196800.0
2012-01-31 15:40:00,9.3,9.31,9.3,9.31,239200.0,7.9145,7.923,7.9145,7.923,239200.0
2012-01-31 15:50:00,9.3,9.31,9.27,9.27,1779200.0,7.9145,7.923,7.8889,7.8889,1779200.0
2012-02-01 09:30:00,9.36,9.36,9.31,9.35,208800.0,7.9655,7.9655,7.923,7.957,208800.0
2012-02-01 09:40:00,9.35,9.35,9.31,9.33,146800.0,7.957,7.957,7.923,7.94,146800.0
2012-02-01 09:50:00,9.33,9.34,9.32,9.32,109200.0,7.94,7.9485,7.9315,7.9315,109200.0
2012-02-01 10:00:00,9.32,9.33,9.29,9.33,163200.0,7.9315,7.94,7.906,7.94,163200.0
2012-02-01 10:10:00,9.33,9.34,9.33,9.33,142000.0,7.94,7.9485,7.94,7.94,142000.0
2012-02-01 10:20:00,9.33,9.34,9.32,9.34,90800.0,7.94,7.9485,7.9315,7.9485,90800.0
2012-02-01 10:30:00,9.34,9.34,9.33,9.34,67200.0,7.9485,7.9485,7.94,7.9485,67200.0
2012-02-01 10:40:00,9.34,9.36,9.34,9.35,201600.0,7.9485,7.9655,7.9485,7.957,201600.0
2012-02-01 10:50:00,9.36,9.37,9.36,9.37,94000.0,7.9655,7.974,7.9655,7.974,94000.0
2012-02-01 11:00:00,9.37,9.37,9.37,9.37,110400.0,7.974,7.974,7.974,7.974,110400.0
2012-02-01 11:10:00,9.37,9.38,9.37,9.37,124000.0,7.974,7.9826,7.974,7.974,124000.0
2012-02-01 11:20:00,9.38,9.38,9.37,9.38,114400.0,7.9826,7.9826,7.974,7.9826,114400.0
2012-02-01 11:30:00,9.38,9.4,9.38,9.39,122400.0,7.9826,7.9996,7.9826,7.9911,122400.0
2012-02-01 11:40:00,9.39,9.4,9.39,9.39,130400.0,7.9911,7.9996,7.9911,7.9911,130400.0
2012-02-01 11:50:00,9.39,9.4,9.39,9.39,68000.0,7.9911,7.9996,7.9911,7.9911,68000.0
2012-02-01 12:00:00,9.39,9.41,9.39,9.41,125600.0,7.9911,8.0081,7.9911,8.0081,125600.0
2012-02-01 12:10:00,9.41,9.42,9.4,9.42,65200.0,8.0081,8.0166,7.9996,8.0166,65200.0
2012-02-01 12:20:00,9.41,9.42,9.41,9.42,70800.0,8.0081,8.0166,8.0081,8.0166,70800.0
2012-02-01 12:30:00,9.43,9.43,9.42,9.43,106400.0,8.0251,8.0251,8.0166,8.0251,106400.0
2012-02-01 12:40:00,9.43,9.43,9.42,9.42,88000.0,8.0251,8.0251,8.0166,8.0166,88000.0
2012-02-01 12:50:00,9.42,9.43,9.42,9.43,64000.0,8.0166,8.0251,8.0166,8.0251,64000.0
2012-02-01 13:00:00,9.43,9.44,9.43,9.44,53200.0,8.0251,8.0336,8.0251,8.0336,53200.0
2012-02-01 13:10:00,9.43,9.44,9.43,9.44,64800.0,8.0251,8.0336,8.0251,8.0336,64800.0
2012-02-01 13:20:00,9.44,9.45,9.44,9.44,116000.0,8.0336,8.0421,8.0336,8.0336,116000.0
2012-02-01 13:30:00,9.44,9.46,9.44,9.46,66000.0,8.0336,8.0506,8.0336,8.0506,66000.0
2012-02-01 13:40:00,9.45,9.46,9.44,9.45,80800.0,8.0421,8.0506,8.0336,8.0421,80800.0
2012-02-01 13:50:00,9.45,9.46,9.45,9.46,86000.0,8.0421,8.0506,8.0421,8.0506,86000.0
2012-02-01 14:00:00,9.46,9.46,9.45,9.45,98800.0,8.0506,8.0506,8.0421,8.0421,98800.0
2012-02-01 14:10:00,9.45,9.46,9.45,9.46,82000.0,8.0421,8.0506,8.0421,8.0506,82000.0
2012-02-01 14:20:00,9.46,9.46,9.46,9.46,61600.0,8.0506,8.0506,8.0506,8.0506,61600.0
2012-02-01 14:30:00,9.46,9.47,9.45,9.46,116400.0,8.0506,8.0591,8.0421,8.0506,116400.0
2012-02-01 14:40:00,9.46,9.47,9.45,9.46,122000.0,8.0506,8.0591,8.0421,8.0506,122000.0
2012-02-01 14:50:00,9.46,9.47,9.46,9.47,169600.0,8.0506,8.0591,8.0506,8.0591,169600.0
2012-02-01 15:00:00,9.47,9.49,9.47,9.47,144000.0,8.0591,8.0762,8.0591,8.0591,144000.0
2012-02-01 15:10:00,9.47,9.48,9.46,9.47,132800.0,8.0591,8.0677,8.0506,8.0591,132800.0
2012-02-01 15:20:00,9.47,9.47,9.45,9.46,214400.0,8.0591,8.0591,8.0421,8.0506,214400.0
2012-02-01 15:30:00,9.46,9.47,9.46,9.46,186000.0,8.0506,8.0591,8.0506,8.0506,186000.0
2012-02-01 15:40:00,9.46,9.46,9.44,9.45,298800.0,8.0506,8.0506,8.0336,8.0421,298800.0
2012-02-01 15:50:00,9.46,9.46,9.44,9.45,564400.0,8.0506,8.0506,8.0336,8.0421,564400.0
2012-02-02 09:30:00,9.43,9.47,9.42,9.46,64000.0,8.0251,8.0591,8.0166,8.0506,64000.0
2012-02-02 09:40:00,9.44,9.44,9.4,9.4,36800.0,8.0336,8.0336,7.9996,7.9996,36800.0
2012-02-02 09:50:00,9.39,9.41,9.38,9.41,155600.0,7.9911,8.0081,7.9826,8.0081,155600.0
2012-02-02 10:00:00,9.41,9.44,9.41,9.44,23600.0,8.0081,8.0336,8.0081,8.0336,23600.0
2012-02-02 10:10:00,9.44,9.46,9.44,9.46,61200.0,8.0336,8.0506,8.0336,8.0506,61200.0
2012-02-02 10:20:00,9.46,9.46,9.45,9.45,27200.0,8.0506,8.0506,8.0421,8.0421,27200.0
2012-02-02 10:30:00,9.45,9.46,9.45,9.45,59200.0,8.0421,8.0506,8.0421,8.0421,59200.0
2012-02-02 10:40:00,9.45,9.46,9.43,9.45,29200.0,8.0421,8.0506,8.0251,8.0421,29200.0
2012-02-02 10:50:00,9.45,9.45,9.44,9.45,67600.0,8.0421,8.0421,8.0336,8.0421,67600.0
2012-02-02 11:00:00,9.45,9.46,9.45,9.45,40800.0,8.0421,8.0506,8.0421,8.0421,40800.0
2012-02-02 11:10:00,9.45,9.45,9.45,9.45,53600.0,8.0421,8.0421,8.0421,8.0421,53600.0
2012-02-02 11:20:00,9.45,9.45,9.43,9.43,44400.0,8.0421,8.0421,8.0251,8.0251,44400.0
2012-02-02 11:30:00,9.43,9.44,9.43,9.43,65200.0,8.0251,8.0336,8.0251,8.0251,65200.0
2012-02-02 11:40:00,9.43,9.43,9.4,9.4,106400.0,8.0251,8.0251,7.9996,7.9996,106400.0
2012-02-02 11:50:00,9.41,9.41,9.4,9.4,60400.0,8.0081,8.0081,7.9996,7.9996,60400.0
2012-02-02 12:00:00,9.4,9.41,9.4,9.4,37600.0,7.9996,8.0081,7.9996,7.9996,37600.0
2012-02-02 12:10:00,9.4,9.4,9.39,9.4,63600.0,7.9996,7.9996,7.9911,7.9996,63600.0
2012-02-02 12:20:00,9.4,9.42,9.4,9.42,26800.0,7.9996,8.0166,7.9996,8.0166,26800.0
2012-02-02 12:30:00,9.42,9.42,9.38,9.38,58400.0,8.0166,8.0166,7.9826,7.9826,58400.0
2012-02-02 12:40:00,9.38,9.39,9.37,9.38,62800.0,7.9826,7.9911,7.974,7.9826,62800.0
2012-02-02 12:50:00,9.38,9.39,9.38,9.39,18400.0,7.9826,7.9911,7.9826,7.9911,18400.0
2012-02-02 13:00:00,9.38,9.39,9.38,9.38,16400.0,7.9826,7.9911,7.9826,7.9826,16400.0
2012-02-02 13:10:00,9.38,9.38,9.38,9.38,18800.0,7.9826,7.9826,7.9826,7.9826,18800.0
2012-02-02 13:20:00,9.38,9.39,9.38,9.38,62000.0,7.9826,7.9911,7.9826,7.9826,62000.0
2012-02-02 13:30:00,9.38,9.39,9.38,9.38,52800.0,7.9826,7.9911,7.9826,7.9826,52800.0
2012-02-02 13:40:00,9.38,9.39,9.38,9.39,13600.0,7.9826,7.9911,7.9826,7.9911,13600.0
2012-02-02 13:50:00,9.39,9.39,9.39,9.39,9600.0,7.9911,7.9911,7.9911,7.9911,9600.0
2012-02-02 14:00:00,9.39,9.39,9.38,9.38,55200.0,7.9911,7.9911,7.9826,7.9826,55200.0
2012-02-02 14:10:00,9.38,9.38,9.37,9.37,57600.0,7.9826,7.9826,7.974,7.974,57600.0
2012-02-02 14:20:00,9.37,9.37,9.36,9.36,44400.0,7.974,7.974,7.9655,7.9655,44400.0
2012-02-02 14:30:00,9.36,9.37,9.36,9.37,28800.0,7.9655,7.974,7.9655,7.974,28800.0
2012-02-02 14:40:00,9.37,9.37,9.35,9.35,33200.0,7.974,7.974,7.957,7.957,33200.0
2012-02-02 14:50:00,9.35,9.35,9.35,9.35,46400.0,7.957,7.957,7.957,7.957,46400.0
2012-02-02 15:00:00,9.35,9.36,9.35,9.36,50400.0,7.957,7.9655,7.957,7.9655,50400.0
2012-02-02 15:10:00,9.36,9.36,9.35,9.36,45600.0,7.9655,7.9655,7.957,7.9655,45600.0
2012-02-02 15:20:00,9.36,9.36,9.34,9.35,59600.0,7.9655,7.9655,7.9485,7.957,59600.0
2012-02-02 15:30:00,9.34,9.36,9.34,9.36,96400.0,7.9485,7.9655,7.9485,7.9655,96400.0
2012-02-02 15:40:00,9.36,9.37,9.36,9.36,99200.0,7.9655,7.974,7.9655,7.9655,99200.0
2012-02-02 15:50:00,9.36,9.36,9.33,9.33,681200.0,7.9655,7.9655,7.94,7.94,681200.0
2012-02-03 09:30:00,9.44,9.47,9.41,9.42,63600.0,8.0336,8.0591,8.0081,8.0166,63600.0
2012-02-03 09:40:00,9.42,9.44,9.42,9.44,54400.0,8.0166,8.0336,8.0166,8.0336,54400.0
2012-02-03 09:50:00,9.44,9.45,9.43,9.45,46400.0,8.0336,8.0421,8.0251,8.0421,46400.0
2012-02-03 10:00:00,9.45,9.48,9.45,9.48,111200.0,8.0421,8.0677,8.0421,8.0677,111200.0
2012-02-03 10:10:00,9.47,9.49,9.47,9.49,78800.0,8.0591,8.0762,8.0591,8.0762,78800.0
2012-02-03 10:20:00,9.49,9.49,9.48,9.49,47200.0,8.0762,8.0762,8.0677,8.0762,47200.0
2012-02-03 10:30:00,9.49,9.5,9.49,9.49,68000.0,8.0762,8.0847,8.0762,8.0762,68000.0
2012-02-03 10:40:00,9.49,9.49,9.48,9.49,30000.0,8.0762,8.0762,8.0677,8.0762,30000.0
2012-02-03 10:50:00,9.49,9.51,9.49,9.51,176000.0,8.0762,8.0932,8.0762,8.0932,176000.0
2012-02-03 11:00:00,9.51,9.51,9.49,9.5,28000.0,8.0932,8.0932,8.0762,8.0847,28000.0
2012-02-03 11:10:00,9.49,9.51,9.49,9.5,45600.0,8.0762,8.0932,8.0762,8.0847,45600.0
2012-02-03 11:20:00,9.5,9.51,9.5,9.5,92800.0,8.0847,8.0932,8.0847,8.0847,92800.0
2012-02-03 11:30:00,9.5,9.51,9.5,9.5,48400.0,8.0847,8.0932,8.0847,8.0847,48400.0
2012-02-03 11:40:00,9.5,9.51,9.5,9.5,88000.0,8.0847,8.0932,8.0847,8.0847,88000.0
2012-02-03 11:50:00,9.5,9.51,9.5,9.5,72400.0,8.0847,8.0932,8.0847,8.0847,72400.0
2012-02-03 12:00:00,9.5,9.53,9.5,9.53,118000.0,8.0847,8.1102,8.0847,8.1102,118000.0
2012-02-03 12:10:00,9.52,9.53,9.52,9.52,37200.0,8.1017,8.1102,8.1017,8.1017,37200.0
2012-02-03 12:20:00,9.52,9.53,9.52,9.52,34000.0,8.1017,8.1102,8.1017,8.1017,34000.0
2012-02-03 12:30:00,9.52,9.53,9.52,9.52,31200.0,8.1017,8.1102,8.1017,8.1017,31200.0
2012-02-03 12:40:00,9.52,9.54,9.52,9.53,113200.0,8.1017,8.1187,8.1017,8.1102,113200.0
2012-02-03 12:50:00,9.52,9.53,9.52,9.52,36800.0,8.1017,8.1102,8.1017,8.1017,36800.0
2012-02-03 13:00:00,9.52,9.52,9.51,9.51,35200.0,8.1017,8.1017,8.0932,8.0932,35200.0
2012-02-03 13:10:00,9.51,9.52,9.5,9.5,44400.0,8.0932,8.1017,8.0847,8.0847,44400.0
2012-02-03 13:20:00,9.5,9.51,9.5,9.5,52400.0,8.0847,8.0932,8.0847,8.0847,52400.0
2012-02-03 13:30:00,9.5,9.51,9.5,9.5,40000.0,8.0847,8.0932,8.0847,8.0847,40000.0
2012-02-03 13:40:00,9.5,9.5,9.5,9.5,22400.0,8.0847,8.0847,8.0847,8.0847,22400.0
2012-02-03 13:50:00,9.5,9.5,9.5,9.5,40800.0,8.0847,8.0847,8.0847,8.0847,40800.0
2012-02-03 14:00:00,9.5,9.5,9.5,9.5,42800.0,8.0847,8.0847,8.0847,8.0847,42800.0
2012-02-03 14:10:00,9.5,9.52,9.5,9.52,49600.0,8.0847,8.1017,8.0847,8.1017,49600.0
2012-02-03 14:20:00,9.52,9.52,9.51,9.51,23600.0,8.1017,8.1017,8.0932,8.0932,23600.0
2012-02-03 14:30:00,9.51,9.51,9.5,9.51,74000.0,8.0932,8.0932,8.0847,8.0932,74000.0
2012-02-03 14:40:00,9.51,9.52,9.51,9.52,59600.0,8.0932,8.1017,8.0932,8.1017,59600.0
2012-02-03 14:50:00,9.52,9.52,9.51,9.52,130000.0,8.1017,8.1017,8.0932,8.1017,130000.0
2012-02-03 15:00:00,9.52,9.52,9.51,9.51,80000.0,8.1017,8.1017,8.0932,8.0932,80000.0
2012-02-03 15:10:00,9.51,9.51,9.5,9.5,93600.0,8.0932,8.0932,8.0847,8.0847,93600.0
2012-02-03 15:20:00,9.5,9.5,9.49,9.5,233200.0,8.0847,8.0847,8.0762,8.0847,233200.0
2012-02-03 15:30:00,9.5,9.5,9.49,9.49,112800.0,8.0847,8.0847,8.0762,8.0762,112800.0
2012-02-03 15:40:00,9.49,9.49,9.48,9.49,114000.0,8.0762,8.0762,8.0677,8.0762,114000.0
2012-02-03 15:50:00,9.49,9.49,9.47,9.48,461200.0,8.0762,8.0762,8.0591,8.0677,461200.0
2012-02-06 09:30:00,9.45,9.45,9.42,9.45,78800.0,8.0421,8.0421,8.0166,8.0421,78800.0
2012-02-06 09:40:00,9.44,9.47,9.44,9.47,34800.0,8.0336,8.0591,8.0336,8.0591,34800.0
2012-02-06 09:50:00,9.47,9.54,9.47,9.54,140800.0,8.0591,8.1187,8.0591,8.1187,140800.0
2012-02-06 10:00:00,9.54,9.54,9.52,9.52,57200.0,8.1187,8.1187,8.1017,8.1017,57200.0
2012-02-06 10:10:00,9.52,9.53,9.49,9.49,50400.0,8.1017,8.1102,8.0762,8.0762,50400.0
2012-02-06 10:20:00,9.49,9.49,9.47,9.47,30800.0,8.0762,8.0762,8.0591,8.0591,30800.0
2012-02-06 10:30:00,9.46,9.46,9.45,9.45,14000.0,8.0506,8.0506,8.0421,8.0421,14000.0
2012-02-06 10:40:00,9.45,9.45,9.43,9.43,45600.0,8.0421,8.0421,8.0251,8.0251,45600.0
2012-02-06 10:50:00,9.43,9.44,9.43,9.44,24400.0,8.0251,8.0336,8.0251,8.0336,24400.0
2012-02-06 11:00:00,9.44,9.45,9.44,9.44,22800.0,8.0336,8.0421,8.0336,8.0336,22800.0
2012-02-06 11:10:00,9.45,9.46,9.44,9.46,19600.0,8.0421,8.0506,8.0336,8.0506,19600.0
2012-02-06 11:20:00,9.46,9.46,9.45,9.45,27600.0,8.0506,8.0506,8.0421,8.0421,27600.0
2012-02-06 11:30:00,9.46,9.46,9.44,9.44,37200.0,8.0506,8.0506,8.0336,8.0336,37200.0
2012-02-06 11:40:00,9.44,9.46,9.44,9.46,24800.0,8.0336,8.0506,8.0336,8.0506,24800.0
2012-02-06 11:50:00,9.45,9.46,9.45,9.46,16400.0,8.0421,8.0506,8.0421,8.0506,16400.0
2012-02-06 12:00:00,9.46,9.46,9.45,9.46,22800.0,8.0506,8.0506,8.0421,8.0506,22800.0
2012-02-06 12:10:00,9.46,9.46,9.46,9.46,15600.0,8.0506,8.0506,8.0506,8.0506,15600.0
2012-02-06 12:20:00,9.46,9.46,9.45,9.46,50000.0,8.0506,8.0506,8.0421,8.0506,50000.0
2012-02-06 12:30:00,9.46,9.47,9.46,9.47,19200.0,8.0506,8.0591,8.0506,8.0591,19200.0
2012-02-06 12:40:00,9.47,9.47,9.46,9.47,15200.0,8.0591,8.0591,8.0506,8.0591,15200.0
2012-02-06 12:50:00,9.47,9.47,9.45,9.45,102400.0,8.0591,8.0591,8.0421,8.0421,102400.0
2012-02-06 13:00:00,9.46,9.46,9.46,9.46,12000.0,8.0506,8.0506,8.0506,8.0506,12000.0
2012-02-06 13:10:00,9.46,9.46,9.45,9.46,17600.0,8.0506,8.0506,8.0421,8.0506,17600.0
2012-02-06 13:20:00,9.46,9.46,9.46,9.46,16800.0,8.0506,8.0506,8.0506,8.0506,16800.0
2012-02-06 13:30:00,9.46,9.46,9.46,9.46,8800.0,8.0506,8.0506,8.0506,8.0506,8800.0
2012-02-06 13:40:00,9.46,9.46,9.45,9.46,46000.0,8.0506,8.0506,8.0421,8.0506,46000.0
2012-02-06 13:50:00,9.46,9.46,9.45,9.46,35200.0,8.0506,8.0506,8.0421,8.0506,35200.0
2012-02-06 14:00:00,9.45,9.46,9.45,9.46,18400.0,8.0421,8.0506,8.0421,8.0506,18400.0
2012-02-06 14:10:00,9.46,9.47,9.46,9.47,46000.0,8.0506,8.0591,8.0506,8.0591,46000.0
2012-02-06 14:20:00,9.47,9.47,9.47,9.47,40800.0,8.0591,8.0591,8.0591,8.0591,40800.0
2012-02-06 14:30:00,9.47,9.47,9.47,9.47,14800.0,8.0591,8.0591,8.0591,8.0591,14800.0
2012-02-06 14:40:00,9.47,9.47,9.47,9.47,49200.0,8.0591,8.0591,8.0591,8.0591,49200.0
2012-02-06 14:50:00,9.47,9.49,9.47,9.47,76400.0,8.0591,8.0762,8.0591,8.0591,76400.0
2012-02-06 15:00:00,9.48,9.49,9.47,9.49,108000.0,8.0677,8.0762,8.0591,8.0762,108000.0
2012-02-06 15:10:00,9.49,9.5,9.49,9.5,85600.0,8.0762,8.0847,8.0762,8.0847,85600.0
2012-02-06 15:20:00,9.5,9.51,9.5,9.51,110400.0,8.0847,8.0932,8.0847,8.0932,110400.0
2012-02-06 15:30:00,9.51,9.51,9.47,9.47,71200.0,8.0932,8.0932,8.0591,8.0591,71200.0
2012-02-06 15:40:00,9.48,9.48,9.48,9.48,48800.0,8.0677,8.0677,8.0677,8.0677,48800.0
2012-02-06 15:50:00,9.48,9.49,9.48,9.49,279200.0,8.0677,8.0762,8.0677,8.0762,279200.0
2012-02-07 09:30:00,9.47,9.48,9.45,9.46,36400.0,8.0591,8.0677,8.0421,8.0506,36400.0
2012-02-07 09:40:00,9.46,9.46,9.45,9.45,27200.0,8.0506,8.0506,8.0421,8.0421,27200.0
2012-02-07 09:50:00,9.46,9.48,9.45,9.48,22800.0,8.0506,8.0677,8.0421,8.0677,22800.0
2012-02-07 10:00:00,9.48,9.49,9.45,9.45,37200.0,8.0677,8.0762,8.0421,8.0421,37200.0
2012-02-07 10:10:00,9.45,9.46,9.44,9.45,37200.0,8.0421,8.0506,8.0336,8.0421,37200.0
2012-02-07 10:20:00,9.45,9.45,9.44,9.45,18800.0,8.0421,8.0421,8.0336,8.0421,18800.0
2012-02-07 10:30:00,9.45,9.46,9.44,9.44,70000.0,8.0421,8.0506,8.0336,8.0336,70000.0
2012-02-07 10:40:00,9.45,9.46,9.44,9.45,21600.0,8.0421,8.0506,8.0336,8.0421,21600.0
2012-02-07 10:50:00,9.46,9.46,9.44,9.45,40000.0,8.0506,8.0506,8.0336,8.0421,40000.0
2012-02-07 11:00:00,9.45,9.47,9.45,9.46,20400.0,8.0421,8.0591,8.0421,8.0506,20400.0
2012-02-07 11:10:00,9.46,9.47,9.46,9.47,19600.0,8.0506,8.0591,8.0506,8.0591,19600.0
2012-02-07 11:20:00,9.46,9.47,9.46,9.47,10000.0,8.0506,8.0591,8.0506,8.0591,10000.0
2012-02-07 11:30:00,9.47,9.48,9.47,9.47,32800.0,8.0591,8.0677,8.0591,8.0591,32800.0
2012-02-07 11:40:00,9.47,9.47,9.47,9.47,21200.0,8.0591,8.0591,8.0591,8.0591,21200.0
2012-02-07 11:50:00,9.47,9.47,9.46,9.47,34000.0,8.0591,8.0591,8.0506,8.0591,34000.0
2012-02-07 12:00:00,9.47,9.47,9.46,9.47,48000.0,8.0591,8.0591,8.0506,8.0591,48000.0
2012-02-07 12:10:00,9.47,9.47,9.47,9.47,10000.0,8.0591,8.0591,8.0591,8.0591,10000.0
2012-02-07 12:20:00,9.47,9.47,9.46,9.47,36800.0,8.0591,8.0591,8.0506,8.0591,36800.0
2012-02-07 12:30:00,9.47,9.48,9.47,9.48,24400.0,8.0591,8.0677,8.0591,8.0677,24400.0
2012-02-07 12:40:00,9.48,9.49,9.48,9.49,26400.0,8.0677,8.0762,8.0677,8.0762,26400.0
2012-02-07 12:50:00,9.49,9.49,9.48,9.49,10800.0,8.0762,8.0762,8.0677,8.0762,10800.0
2012-02-07 13:00:00,9.49,9.5,9.49,9.5,47200.0,8.0762,8.0847,8.0762,8.0847,47200.0
2012-02-07 13:10:00,9.5,9.53,9.5,9.52,165600.0,8.0847,8.1102,8.0847,8.1017,165600.0
2012-02-07 13:20:00,9.52,9.54,9.52,9.53,222400.0,8.1017,8.1187,8.1017,8.1102,222400.0
2012-02-07 13:30:00,9.53,9.53,9.52,9.52,18000.0,8.1102,8.1102,8.1017,8.1017,18000.0
2012-02-07 13:40:00,9.52,9.52,9.52,9.52,15600.0,8.1017,8.1017,8.1017,8.1017,15600.0
2012-02-07 13:50:00,9.52,9.54,9.52,9.54,35600.0,8.1017,8.1187,8.1017,8.1187,35600.0
2012-02-07 14:00:00,9.54,9.54,9.53,9.54,38000.0,8.1187,8.1187,8.1102,8.1187,38000.0
2012-02-07 14:10:00,9.54,9.55,9.53,9.54,174000.0,8.1187,8.1272,8.1102,8.1187,174000.0
2012-02-07 14:20:00,9.54,9.55,9.54,9.55,84800.0,8.1187,8.1272,8.1187,8.1272,84800.0
2012-02-07 14:30:00,9.55,9.56,9.55,9.56,40000.0,8.1272,8.1357,8.1272,8.1357,40000.0
2012-02-07 14:40:00,9.55,9.56,9.55,9.55,49600.0,8.1272,8.1357,8.1272,8.1272,49600.0
2012-02-07 14:50:00,9.55,9.56,9.55,9.55,152800.0,8.1272,8.1357,8.1272,8.1272,152800.0
2012-02-07 15:00:00,9.55,9.56,9.55,9.55,74000.0,8.1272,8.1357,8.1272,8.1272,74000.0
2012-02-07 15:10:00,9.55,9.56,9.55,9.55,80000.0,8.1272,8.1357,8.1272,8.1272,80000.0
2012-02-07 15:20:00,9.55,9.55,9.54,9.55,66800.0,8.1272,8.1272,8.1187,8.1272,66800.0
2012-02-07 15:30:00,9.54,9.55,9.54,9.54,101200.0,8.1187,8.1272,8.1187,8.1187,101200.0
2012-02-07 15:40:00,9.54,9.55,9.54,9.54,154400.0,8.1187,8.1272,8.1187,8.1187,154400.0
2012-02-07 15:50:00,9.54,9.54,9.52,9.53,270400.0,8.1187,8.1187,8.1017,8.1102,270400.0
2012-02-08 09:30:00,9.51,9.56,9.51,9.51,37200.0,8.0932,8.1357,8.0932,8.0932,37200.0
2012-02-08 09:40:00,9.51,9.57,9.51,9.56,54400.0,8.0932,8.1442,8.0932,8.1357,54400.0
2012-02-08 09:50:00,9.56,9.57,9.55,9.55,20800.0,8.1357,8.1442,8.1272,8.1272,20800.0
2012-02-08 10:00:00,9.55,9.55,9.54,9.55,35600.0,8.1272,8.1272,8.1187,8.1272,35600.0
2012-02-08 10:10:00,9.55,9.55,9.52,9.54,28400.0,8.1272,8.1272,8.1017,8.1187,28400.0
2012-02-08 10:20:00,9.54,9.54,9.53,9.53,32000.0,8.1187,8.1187,8.1102,8.1102,32000.0
2012-02-08 10:30:00,9.53,9.54,9.51,9.51,60000.0,8.1102,8.1187,8.0932,8.0932,60000.0
2012-02-08 10:40:00,9.51,9.51,9.5,9.51,39200.0,8.0932,8.0932,8.0847,8.0932,39200.0
2012-02-08 10:50:00,9.51,9.52,9.51,9.52,40000.0,8.0932,8.1017,8.0932,8.1017,40000.0
2012-02-08 11:00:00,9.52,9.52,9.48,9.49,49600.0,8.1017,8.1017,8.0677,8.0762,49600.0
2012-02-08 11:10:00,9.49,9.49,9.48,9.48,43600.0,8.0762,8.0762,8.0677,8.0677,43600.0
2012-02-08 11:20:00,9.48,9.49,9.48,9.49,16800.0,8.0677,8.0762,8.0677,8.0762,16800.0
2012-02-08 11:30:00,9.49,9.49,9.47,9.48,44800.0,8.0762,8.0762,8.0591,8.0677,44800.0
2012-02-08 11:40:00,9.48,9.49,9.48,9.48,46400.0,8.0677,8.0762,8.0677,8.0677,46400.0
2012-02-08 11:50:00,9.48,9.49,9.48,9.48,16800.0,8.0677,8.0762,8.0677,8.0677,16800.0
2012-02-08 12:00:00,9.48,9.48,9.48,9.48,14800.0,8.0677,8.0677,8.0677,8.0677,14800.0
2012-02-08 12:10:00,9.48,9.49,9.48,9.49,17600.0,8.0677,8.0762,8.0677,8.0762,17600.0
2012-02-08 12:20:00,9.49,9.49,9.49,9.49,10400.0,8.0762,8.0762,8.0762,8.0762,10400.0
2012-02-08 12:30:00,9.49,9.49,9.49,9.49,19600.0,8.0762,8.0762,8.0762,8.0762,19600.0
2012-02-08 12:40:00,9.49,9.49,9.49,9.49,17200.0,8.0762,8.0762,8.0762,8.0762,17200.0
2012-02-08 12:50:00,9.49,9.49,9.49,9.49,16400.0,8.0762,8.0762,8.0762,8.0762,16400.0
2012-02-08 13:00:00,9.49,9.5,9.49,9.5,27600.0,8.0762,8.0847,8.0762,8.0847,27600.0
2012-02-08 13:10:00,9.5,9.5,9.49,9.49,21600.0,8.0847,8.0847,8.0762,8.0762,21600.0
2012-02-08 13:20:00,9.49,9.49,9.49,9.49,5200.0,8.0762,8.0762,8.0762,8.0762,5200.0
2012-02-08 13:30:00,9.49,9.5,9.49,9.5,54800.0,8.0762,8.0847,8.0762,8.0847,54800.0
2012-02-08 13:40:00,9.5,9.5,9.5,9.5,5600.0,8.0847,8.0847,8.0847,8.0847,5600.0
2012-02-08 13:50:00,9.5,9.5,9.5,9.5,40000.0,8.0847,8.0847,8.0847,8.0847,40000.0
2012-02-08 14:00:00,9.5,9.5,9.5,9.5,32400.0,8.0847,8.0847,8.0847,8.0847,32400.0
2012-02-08 14:10:00,9.5,9.51,9.5,9.5,34000.0,8.0847,8.0932,8.0847,8.0847,34000.0
2012-02-08 14:20:00,9.5,9.52,9.5,9.51,33600.0,8.0847,8.1017,8.0847,8.0932,33600.0
2012-02-08 14:30:00,9.51,9.52,9.51,9.51,32400.0,8.0932,8.1017,8.0932,8.0932,32400.0
2012-02-08 14:40:00,9.51,9.53,9.51,9.53,24400.0,8.0932,8.1102,8.0932,8.1102,24400.0
2012-02-08 14:50:00,9.53,9.53,9.52,9.53,19600.0,8.1102,8.1102,8.1017,8.1102,19600.0
2012-02-08 15:00:00,9.52,9.52,9.51,9.51,23200.0,8.1017,8.1017,8.0932,8.0932,23200.0
2012-02-08 15:10:00,9.51,9.52,9.51,9.51,30000.0,8.0932,8.1017,8.0932,8.0932,30000.0
2012-02-08 15:20:00,9.51,9.51,9.5,9.5,25600.0,8.0932,8.0932,8.0847,8.0847,25600.0
2012-02-08 15:30:00,9.5,9.51,9.49,9.51,77200.0,8.0847,8.0932,8.0762,8.0932,77200.0
2012-02-08 15:40:00,9.51,9.51,9.5,9.5,66000.0,8.0932,8.0932,8.0847,8.0847,66000.0
2012-02-08 15:50:00,9.5,9.52,9.5,9.51,162800.0,8.0847,8.1017,8.0847,8.0932,162800.0
2012-02-09 09:30:00,9.53,9.57,9.51,9.57,75600.0,8.1102,8.1442,8.0932,8.1442,75600.0
2012-02-09 09:40:00,9.57,9.57,9.53,9.56,52800.0,8.1442,8.1442,8.1102,8.1357,52800.0
2012-02-09 09:50:00,9.55,9.56,9.54,9.56,66000.0,8.1272,8.1357,8.1187,8.1357,66000.0
2012-02-09 10:00:00,9.56,9.56,9.52,9.52,46000.0,8.1357,8.1357,8.1017,8.1017,46000.0
2012-02-09 10:10:00,9.52,9.52,9.51,9.51,26800.0,8.1017,8.1017,8.0932,8.0932,26800.0
2012-02-09 10:20:00,9.51,9.51,9.47,9.48,36000.0,8.0932,8.0932,8.0591,8.0677,36000.0
2012-02-09 10:30:00,9.47,9.49,9.47,9.47,29600.0,8.0591,8.0762,8.0591,8.0591,29600.0
2012-02-09 10:40:00,9.47,9.47,9.46,9.47,18000.0,8.0591,8.0591,8.0506,8.0591,18000.0
2012-02-09 10:50:00,9.47,9.47,9.46,9.47,12000.0,8.0591,8.0591,8.0506,8.0591,12000.0
2012-02-09 11:00:00,9.47,9.47,9.45,9.46,21600.0,8.0591,8.0591,8.0421,8.0506,21600.0
2012-02-09 11:10:00,9.46,9.48,9.45,9.47,246000.0,8.0506,8.0677,8.0421,8.0591,246000.0
2012-02-09 11:20:00,9.48,9.48,9.46,9.46,30000.0,8.0677,8.0677,8.0506,8.0506,30000.0
2012-02-09 11:30:00,9.46,9.46,9.46,9.46,8800.0,8.0506,8.0506,8.0506,8.0506,8800.0
2012-02-09 11:40:00,9.45,9.45,9.44,9.45,27600.0,8.0421,8.0421,8.0336,8.0421,27600.0
2012-02-09 11:50:00,9.45,9.48,9.45,9.47,34800.0,8.0421,8.0677,8.0421,8.0591,34800.0
2012-02-09 12:00:00,9.47,9.49,9.46,9.46,56800.0,8.0591,8.0762,8.0506,8.0506,56800.0
2012-02-09 12:10:00,9.46,9.47,9.46,9.47,12400.0,8.0506,8.0591,8.0506,8.0591,12400.0
2012-02-09 12:20:00,9.47,9.47,9.46,9.47,18800.0,8.0591,8.0591,8.0506,8.0591,18800.0
2012-02-09 12:30:00,9.47,9.48,9.47,9.48,131600.0,8.0591,8.0677,8.0591,8.0677,131600.0
2012-02-09 12:40:00,9.48,9.5,9.48,9.49,16400.0,8.0677,8.0847,8.0677,8.0762,16400.0
2012-02-09 12:50:00,9.49,9.5,9.48,9.49,31600.0,8.0762,8.0847,8.0677,8.0762,31600.0
2012-02-09 13:00:00,9.49,9.49,9.47,9.47,10000.0,8.0762,8.0762,8.0591,8.0591,10000.0
2012-02-09 13:10:00,9.47,9.49,9.47,9.49,19200.0,8.0591,8.0762,8.0591,8.0762,19200.0
2012-02-09 13:20:00,9.49,9.52,9.49,9.52,24400.0,8.0762,8.1017,8.0762,8.1017,24400.0
2012-02-09 13:30:00,9.52,9.53,9.52,9.53,28000.0,8.1017,8.1102,8.1017,8.1102,28000.0
2012-02-09 13:40:00,9.53,9.53,9.51,9.52,16000.0,8.1102,8.1102,8.0932,8.1017,16000.0
2012-02-09 13:50:00,9.51,9.52,9.51,9.52,15600.0,8.0932,8.1017,8.0932,8.1017,15600.0
2012-02-09 14:00:00,9.52,9.53,9.51,9.52,41600.0,8.1017,8.1102,8.0932,8.1017,41600.0
2012-02-09 14:10:00,9.52,9.53,9.51,9.52,94400.0,8.1017,8.1102,8.0932,8.1017,94400.0
2012-02-09 14:20:00,9.52,9.52,9.52,9.52,3200.0,8.1017,8.1017,8.1017,8.1017,3200.0
2012-02-09 14:30:00,9.52,9.52,9.51,9.52,10400.0,8.1017,8.1017,8.0932,8.1017,10400.0
2012-02-09 14:40:00,9.51,9.52,9.51,9.51,19600.0,8.0932,8.1017,8.0932,8.0932,19600.0
2012-02-09 14:50:00,9.51,9.51,9.5,9.51,64800.0,8.0932,8.0932,8.0847,8.0932,64800.0
2012-02-09 15:00:00,9.51,9.52,9.5,9.51,21600.0,8.0932,8.1017,8.0847,8.0932,21600.0
2012-02-09 15:10:00,9.52,9.52,9.51,9.51,21200.0,8.1017,8.1017,8.0932,8.0932,21200.0
2012-02-09 15:20:00,9.51,9.51,9.5,9.5,20800.0,8.0932,8.0932,8.0847,8.0847,20800.0
2012-02-09 15:30:00,9.5,9.51,9.5,9.5,42800.0,8.0847,8.0932,8.0847,8.0847,42800.0
2012-02-09 15:40:00,9.5,9.5,9.49,9.5,62400.0,8.0847,8.0847,8.0762,8.0847,62400.0
2012-02-09 15:50:00,9.49,9.52,9.49,9.51,178000.0,8.0762,8.1017,8.0762,8.0932,178000.0
2012-02-10 09:30:00,9.42,9.49,9.42,9.43,22000.0,8.0166,8.0762,8.0166,8.0251,22000.0
2012-02-10 09:40:00,9.44,9.45,9.44,9.44,20800.0,8.0336,8.0421,8.0336,8.0336,20800.0
2012-02-10 09:50:00,9.44,9.45,9.41,9.42,49600.0,8.0336,8.0421,8.0081,8.0166,49600.0
2012-02-10 10:00:00,9.41,9.42,9.4,9.41,42800.0,8.0081,8.0166,7.9996,8.0081,42800.0
2012-02-10 10:10:00,9.4,9.4,9.39,9.4,42400.0,7.9996,7.9996,7.9911,7.9996,42400.0
2012-02-10 10:20:00,9.4,9.4,9.38,9.39,29200.0,7.9996,7.9996,7.9826,7.9911,29200.0
2012-02-10 10:30:00,9.4,9.4,9.38,9.38,22400.0,7.9996,7.9996,7.9826,7.9826,22400.0
2012-02-10 10:40:00,9.38,9.39,9.37,9.38,37200.0,7.9826,7.9911,7.974,7.9826,37200.0
2012-02-10 10:50:00,9.37,9.38,9.37,9.37,39200.0,7.974,7.9826,7.974,7.974,39200.0
2012-02-10 11:00:00,9.38,9.38,9.36,9.37,46000.0,7.9826,7.9826,7.9655,7.974,46000.0
2012-02-10 11:10:00,9.37,9.38,9.36,9.36,61600.0,7.974,7.9826,7.9655,7.9655,61600.0
2012-02-10 11:20:00,9.36,9.37,9.36,9.36,24000.0,7.9655,7.974,7.9655,7.9655,24000.0
2012-02-10 11:30:00,9.36,9.37,9.36,9.36,31200.0,7.9655,7.974,7.9655,7.9655,31200.0
2012-02-10 11:40:00,9.36,9.37,9.36,9.36,39600.0,7.9655,7.974,7.9655,7.9655,39600.0
2012-02-10 11:50:00,9.36,9.37,9.36,9.36,48800.0,7.9655,7.974,7.9655,7.9655,48800.0
2012-02-10 12:00:00,9.36,9.36,9.35,9.36,70400.0,7.9655,7.9655,7.957,7.9655,70400.0
2012-02-10 12:10:00,9.36,9.37,9.36,9.37,41600.0,7.9655,7.974,7.9655,7.974,41600.0
2012-02-10 12:20:00,9.37,9.37,9.36,9.36,25600.0,7.974,7.974,7.9655,7.9655,25600.0
2012-02-10 12:30:00,9.36,9.38,9.36,9.38,18000.0,7.9655,7.9826,7.9655,7.9826,18000.0
2012-02-10 12:40:00,9.38,9.39,9.38,9.39,19200.0,7.9826,7.9911,7.9826,7.9911,19200.0
2012-02-10 12:50:00,9.39,9.4,9.39,9.4,17600.0,7.9911,7.9996,7.9911,7.9996,17600.0
2012-02-10 13:00:00,9.4,9.4,9.39,9.4,46000.0,7.9996,7.9996,7.9911,7.9996,46000.0
2012-02-10 13:10:00,9.4,9.4,9.39,9.4,18400.0,7.9996,7.9996,7.9911,7.9996,18400.0
2012-02-10 13:20:00,9.4,9.4,9.39,9.39,10800.0,7.9996,7.9996,7.9911,7.9911,10800.0
2012-02-10 13:30:00,9.39,9.39,9.37,9.38,42800.0,7.9911,7.9911,7.974,7.9826,42800.0
2012-02-10 13:40:00,9.38,9.38,9.38,9.38,5600.0,7.9826,7.9826,7.9826,7.9826,5600.0
2012-02-10 13:50:00,9.38,9.38,9.38,9.38,11600.0,7.9826,7.9826,7.9826,7.9826,11600.0
2012-02-10 14:00:00,9.38,9.39,9.38,9.38,26000.0,7.9826,7.9911,7.9826,7.9826,26000.0
2012-02-10 14:10:00,9.38,9.38,9.38,9.38,17200.0,7.9826,7.9826,7.9826,7.9826,17200.0
2012-02-10 14:20:00,9.38,9.39,9.38,9.39,33200.0,7.9826,7.9911,7.9826,7.9911,33200.0
2012-02-10 14:30:00,9.39,9.39,9.39,9.39,20800.0,7.9911,7.9911,7.9911,7.9911,20800.0
2012-02-10 14:40:00,9.39,9.39,9.39,9.39,20400.0,7.9911,7.9911,7.9911,7.9911,20400.0
2012-02-10 14:50:00,9.39,9.39,9.39,9.39,19200.0,7.9911,7.9911,7.9911,7.9911,19200.0
2012-02-10 15:00:00,9.39,9.39,9.38,9.39,80800.0,7.9911,7.9911,7.9826,7.9911,80800.0
2012-02-10 15:10:00,9.39,9.4,9.38,9.39,38000.0,7.9911,7.9996,7.9826,7.9911,38000.0
2012-02-10 15:20:00,9.39,9.4,9.39,9.4,56000.0,7.9911,7.9996,7.9911,7.9996,56000.0
2012-02-10 15:30:00,9.4,9.41,9.4,9.41,72800.0,7.9996,8.0081,7.9996,8.0081,72800.0
2012-02-10 15:40:00,9.41,9.43,9.41,9.41,111600.0,8.0081,8.0251,8.0081,8.0081,111600.0
2012-02-10 15:50:00,9.42,9.42,9.41,9.42,156000.0,8.0166,8.0166,8.0081,8.0166,156000.0
2012-02-13 09:30:00,9.5,9.53,9.47,9.5,72400.0,8.0847,8.1102,8.0591,8.0847,72400.0
2012-02-13 09:40:00,9.5,9.5,9.46,9.47,66000.0,8.0847,8.0847,8.0506,8.0591,66000.0
2012-02-13 09:50:00,9.47,9.49,9.47,9.48,39600.0,8.0591,8.0762,8.0591,8.0677,39600.0
2012-02-13 10:00:00,9.48,9.48,9.46,9.47,26400.0,8.0677,8.0677,8.0506,8.0591,26400.0
2012-02-13 10:10:00,9.47,9.47,9.45,9.45,16000.0,8.0591,8.0591,8.0421,8.0421,16000.0
2012-02-13 10:20:00,9.45,9.45,9.44,9.44,17600.0,8.0421,8.0421,8.0336,8.0336,17600.0
2012-02-13 10:30:00,9.44,9.46,9.44,9.45,34400.0,8.0336,8.0506,8.0336,8.0421,34400.0
2012-02-13 10:40:00,9.45,9.46,9.45,9.46,38400.0,8.0421,8.0506,8.0421,8.0506,38400.0
2012-02-13 10:50:00,9.46,9.49,9.46,9.49,42400.0,8.0506,8.0762,8.0506,8.0762,42400.0
2012-02-13 11:00:00,9.49,9.5,9.49,9.5,33200.0,8.0762,8.0847,8.0762,8.0847,33200.0
2012-02-13 11:10:00,9.5,9.5,9.49,9.5,25600.0,8.0847,8.0847,8.0762,8.0847,25600.0
2012-02-13 11:20:00,9.5,9.51,9.5,9.5,24800.0,8.0847,8.0932,8.0847,8.0847,24800.0
2012-02-13 11:30:00,9.5,9.51,9.5,9.51,25600.0,8.0847,8.0932,8.0847,8.0932,25600.0
2012-02-13 11:40:00,9.51,9.52,9.51,9.52,18800.0,8.0932,8.1017,8.0932,8.1017,18800.0
2012-02-13 11:50:00,9.52,9.52,9.5,9.51,16800.0,8.1017,8.1017,8.0847,8.0932,16800.0
2012-02-13 12:00:00,9.5,9.51,9.5,9.5,18000.0,8.0847,8.0932,8.0847,8.0847,18000.0
2012-02-13 12:10:00,9.51,9.51,9.5,9.51,19600.0,8.0932,8.0932,8.0847,8.0932,19600.0
2012-02-13 12:20:00,9.5,9.51,9.5,9.51,6000.0,8.0847,8.0932,8.0847,8.0932,6000.0
2012-02-13 12:30:00,9.51,9.51,9.5,9.5,25600.0,8.0932,8.0932,8.0847,8.0847,25600.0
2012-02-13 12:40:00,9.51,9.51,9.5,9.5,15200.0,8.0932,8.0932,8.0847,8.0847,15200.0
2012-02-13 12:50:00,9.5,9.51,9.5,9.51,24000.0,8.0847,8.0932,8.0847,8.0932,24000.0
2012-02-13 13:00:00,9.51,9.51,9.51,9.51,15200.0,8.0932,8.0932,8.0932,8.0932,15200.0
2012-02-13 13:10:00,9.51,9.51,9.51,9.51,23600.0,8.0932,8.0932,8.0932,8.0932,23600.0
2012-02-13 13:20:00,9.51,9.51,9.51,9.51,13600.0,8.0932,8.0932,8.0932,8.0932,13600.0
2012-02-13 13:30:00,9.51,9.52,9.51,9.52,32000.0,8.0932,8.1017,8.0932,8.1017,32000.0
2012-02-13 13:40:00,9.52,9.52,9.52,9.52,30800.0,8.1017,8.1017,8.1017,8.1017,30800.0
2012-02-13 13:50:00,9.52,9.52,9.52,9.52,41200.0,8.1017,8.1017,8.1017,8.1017,41200.0
2012-02-13 14:00:00,9.52,9.52,9.52,9.52,18000.0,8.1017,8.1017,8.1017,8.1017,18000.0
2012-02-13 14:10:00,9.52,9.52,9.52,9.52,11200.0,8.1017,8.1017,8.1017,8.1017,11200.0
2012-02-13 14:20:00,9.52,9.52,9.52,9.52,33600.0,8.1017,8.1017,8.1017,8.1017,33600.0
2012-02-13 14:30:00,9.52,9.56,9.52,9.56,1235200.0,8.1017,8.1357,8.1017,8.1357,1235200.0
2012-02-13 14:40:00,9.56,9.59,9.56,9.58,598800.0,8.1357,8.1613,8.1357,8.1528,598800.0
2012-02-13 14:50:00,9.58,9.59,9.57,9.59,166400.0,8.1528,8.1613,8.1442,8.1613,166400.0
2012-02-13 15:00:00,9.59,9.59,9.59,9.59,59200.0,8.1613,8.1613,8.1613,8.1613,59200.0
2012-02-13 15:10:00,9.59,9.6,9.59,9.59,86000.0,8.1613,8.1698,8.1613,8.1613,86000.0
2012-02-13 15:20:00,9.59,9.59,9.58,9.58,101200.0,8.1613,8.1613,8.1528,8.1528,101200.0
2012-02-13 15:30:00,9.58,9.58,9.56,9.56,92400.0,8.1528,8.1528,8.1357,8.1357,92400.0
2012-02-13 15:40:00,9.56,9.59,9.56,9.58,320000.0,8.1357,8.1613,8.1357,8.1528,320000.0
2012-02-13 15:50:00,9.58,9.59,9.58,9.59,474000.0,8.1528,8.1613,8.1528,8.1613,474000.0
2012-02-14 09:30:00,9.57,9.58,9.56,9.58,42400.0,8.1442,8.1528,8.1357,8.1528,42400.0
2012-02-14 09:40:00,9.58,9.6,9.57,9.59,30000.0,8.1528,8.1698,8.1442,8.1613,30000.0
2012-02-14 09:50:00,9.58,9.59,9.55,9.55,38400.0,8.1528,8.1613,8.1272,8.1272,38400.0
2012-02-14 10:00:00,9.55,9.55,9.53,9.53,24800.0,8.1272,8.1272,8.1102,8.1102,24800.0
2012-02-14 10:10:00,9.53,9.53,9.52,9.52,30800.0,8.1102,8.1102,8.1017,8.1017,30800.0
2012-02-14 10:20:00,9.53,9.54,9.53,9.54,17600.0,8.1102,8.1187,8.1102,8.1187,17600.0
2012-02-14 10:30:00,9.54,9.55,9.53,9.54,55600.0,8.1187,8.1272,8.1102,8.1187,55600.0
2012-02-14 10:40:00,9.54,9.54,9.53,9.53,21600.0,8.1187,8.1187,8.1102,8.1102,21600.0
2012-02-14 10:50:00,9.53,9.53,9.51,9.52,84800.0,8.1102,8.1102,8.0932,8.1017,84800.0
2012-02-14 11:00:00,9.52,9.52,9.51,9.52,25600.0,8.1017,8.1017,8.0932,8.1017,25600.0
2012-02-14 11:10:00,9.52,9.53,9.52,9.52,14800.0,8.1017,8.1102,8.1017,8.1017,14800.0
2012-02-14 11:20:00,9.52,9.53,9.52,9.53,14400.0,8.1017,8.1102,8.1017,8.1102,14400.0
2012-02-14 11:30:00,9.54,9.54,9.52,9.53,84800.0,8.1187,8.1187,8.1017,8.1102,84800.0
2012-02-14 11:40:00,9.53,9.55,9.53,9.55,48400.0,8.1102,8.1272,8.1102,8.1272,48400.0
2012-02-14 11:50:00,9.55,9.55,9.53,9.53,24800.0,8.1272,8.1272,8.1102,8.1102,24800.0
2012-02-14 12:00:00,9.53,9.54,9.53,9.54,16400.0,8.1102,8.1187,8.1102,8.1187,16400.0
2012-02-14 12:10:00,9.54,9.54,9.54,9.54,8800.0,8.1187,8.1187,8.1187,8.1187,8800.0
2012-02-14 12:20:00,9.54,9.54,9.54,9.54,30400.0,8.1187,8.1187,8.1187,8.1187,30400.0
2012-02-14 12:30:00,9.54,9.54,9.54,9.54,13600.0,8.1187,8.1187,8.1187,8.1187,13600.0
2012-02-14 12:40:00,9.54,9.55,9.54,9.55,16800.0,8.1187,8.1272,8.1187,8.1272,16800.0
2012-02-14 12:50:00,9.55,9.55,9.53,9.54,34400.0,8.1272,8.1272,8.1102,8.1187,34400.0
2012-02-14 13:00:00,9.53,9.54,9.53,9.53,18400.0,8.1102,8.1187,8.1102,8.1102,18400.0
2012-02-14 13:10:00,9.53,9.53,9.52,9.52,36000.0,8.1102,8.1102,8.1017,8.1017,36000.0
2012-02-14 13:20:00,9.52,9.52,9.52,9.52,8400.0,8.1017,8.1017,8.1017,8.1017,8400.0
2012-02-14 13:30:00,9.52,9.53,9.52,9.53,20400.0,8.1017,8.1102,8.1017,8.1102,20400.0
2012-02-14 13:40:00,9.53,9.53,9.52,9.52,20800.0,8.1102,8.1102,8.1017,8.1017,20800.0
2012-02-14 13:50:00,9.52,9.53,9.52,9.52,19600.0,8.1017,8.1102,8.1017,8.1017,19600.0
2012-02-14 14:00:00,9.52,9.54,9.52,9.53,36000.0,8.1017,8.1187,8.1017,8.1102,36000.0
2012-02-14 14:10:00,9.53,9.53,9.53,9.53,19600.0,8.1102,8.1102,8.1102,8.1102,19600.0
2012-02-14 14:20:00,9.53,9.54,9.51,9.51,135200.0,8.1102,8.1187,8.0932,8.0932,135200.0
2012-02-14 14:30:00,9.51,9.51,9.5,9.51,42000.0,8.0932,8.0932,8.0847,8.0932,42000.0
2012-02-14 14:40:00,9.51,9.51,9.51,9.51,36000.0,8.0932,8.0932,8.0932,8.0932,36000.0
2012-02-14 14:50:00,9.51,9.51,9.51,9.51,6800.0,8.0932,8.0932,8.0932,8.0932,6800.0
2012-02-14 15:00:00,9.51,9.52,9.51,9.52,25600.0,8.0932,8.1017,8.0932,8.1017,25600.0
2012-02-14 15:10:00,9.52,9.52,9.51,9.51,24000.0,8.1017,8.1017,8.0932,8.0932,24000.0
2012-02-14 15:20:00,9.51,9.51,9.5,9.51,42000.0,8.0932,8.0932,8.0847,8.0932,42000.0
2012-02-14 15:30:00,9.51,9.53,9.5,9.53,70400.0,8.0932,8.1102,8.0847,8.1102,70400.0
2012-02-14 15:40:00,9.53,9.56,9.53,9.56,66000.0,8.1102,8.1357,8.1102,8.1357,66000.0
2012-02-14 15:50:00,9.56,9.56,9.54,9.55,161200.0,8.1357,8.1357,8.1187,8.1272,161200.0
2012-02-15 09:30:00,9.57,9.58,9.51,9.51,67200.0,8.1442,8.1528,8.0932,8.0932,67200.0
2012-02-15 09:40:00,9.51,9.52,9.47,9.52,70400.0,8.0932,8.1017,8.0591,8.1017,70400.0
2012-02-15 09:50:00,9.52,9.53,9.51,9.53,48400.0,8.1017,8.1102,8.0932,8.1102,48400.0
2012-02-15 10:00:00,9.53,9.53,9.49,9.49,46800.0,8.1102,8.1102,8.0762,8.0762,46800.0
2012-02-15 10:10:00,9.49,9.51,9.49,9.49,46000.0,8.0762,8.0932,8.0762,8.0762,46000.0
2012-02-15 10:20:00,9.49,9.51,9.49,9.5,82400.0,8.0762,8.0932,8.0762,8.0847,82400.0
2012-02-15 10:30:00,9.51,9.51,9.49,9.49,30000.0,8.0932,8.0932,8.0762,8.0762,30000.0
2012-02-15 10:40:00,9.49,9.51,9.49,9.51,37600.0,8.0762,8.0932,8.0762,8.0932,37600.0
2012-02-15 10:50:00,9.51,9.52,9.5,9.5,35600.0,8.0932,8.1017,8.0847,8.0847,35600.0
2012-02-15 11:00:00,9.5,9.5,9.49,9.5,24000.0,8.0847,8.0847,8.0762,8.0847,24000.0
2012-02-15 11:10:00,9.5,9.5,9.49,9.49,26800.0,8.0847,8.0847,8.0762,8.0762,26800.0
2012-02-15 11:20:00,9.49,9.5,9.48,9.49,33200.0,8.0762,8.0847,8.0677,8.0762,33200.0
2012-02-15 11:30:00,9.49,9.49,9.48,9.49,16400.0,8.0762,8.0762,8.0677,8.0762,16400.0
2012-02-15 11:40:00,9.49,9.51,9.49,9.5,28800.0,8.0762,8.0932,8.0762,8.0847,28800.0
2012-02-15 11:50:00,9.51,9.51,9.51,9.51,9600.0,8.0932,8.0932,8.0932,8.0932,9600.0
2012-02-15 12:00:00,9.51,9.51,9.5,9.5,22800.0,8.0932,8.0932,8.0847,8.0847,22800.0
2012-02-15 12:10:00,9.5,9.5,9.49,9.49,21200.0,8.0847,8.0847,8.0762,8.0762,21200.0
2012-02-15 12:20:00,9.49,9.49,9.49,9.49,18000.0,8.0762,8.0762,8.0762,8.0762,18000.0
2012-02-15 12:30:00,9.49,9.51,9.48,9.49,76800.0,8.0762,8.0932,8.0677,8.0762,76800.0
2012-02-15 12:40:00,9.49,9.5,9.47,9.47,29600.0,8.0762,8.0847,8.0591,8.0591,29600.0
2012-02-15 12:50:00,9.48,9.48,9.47,9.48,28000.0,8.0677,8.0677,8.0591,8.0677,28000.0
2012-02-15 13:00:00,9.47,9.49,9.46,9.48,34400.0,8.0591,8.0762,8.0506,8.0677,34400.0
2012-02-15 13:10:00,9.49,9.5,9.48,9.5,32000.0,8.0762,8.0847,8.0677,8.0847,32000.0
2012-02-15 13:20:00,9.49,9.5,9.49,9.49,15200.0,8.0762,8.0847,8.0762,8.0762,15200.0
2012-02-15 13:30:00,9.49,9.49,9.48,9.48,18000.0,8.0762,8.0762,8.0677,8.0677,18000.0
2012-02-15 13:40:00,9.48,9.48,9.46,9.47,22000.0,8.0677,8.0677,8.0506,8.0591,22000.0
2012-02-15 13:50:00,9.47,9.48,9.47,9.47,18000.0,8.0591,8.0677,8.0591,8.0591,18000.0
2012-02-15 14:00:00,9.48,9.48,9.45,9.45,61200.0,8.0677,8.0677,8.0421,8.0421,61200.0
2012-02-15 14:10:00,9.45,9.46,9.42,9.43,87200.0,8.0421,8.0506,8.0166,8.0251,87200.0
2012-02-15 14:20:00,9.42,9.46,9.42,9.46,48800.0,8.0166,8.0506,8.0166,8.0506,48800.0
2012-02-15 14:30:00,9.46,9.46,9.45,9.45,22800.0,8.0506,8.0506,8.0421,8.0421,22800.0
2012-02-15 14:40:00,9.45,9.46,9.45,9.46,24000.0,8.0421,8.0506,8.0421,8.0506,24000.0
2012-02-15 14:50:00,9.46,9.47,9.45,9.45,51200.0,8.0506,8.0591,8.0421,8.0421,51200.0
2012-02-15 15:00:00,9.45,9.45,9.44,9.45,107200.0,8.0421,8.0421,8.0336,8.0421,107200.0
2012-02-15 15:10:00,9.44,9.45,9.44,9.45,90800.0,8.0336,8.0421,8.0336,8.0421,90800.0
2012-02-15 15:20:00,9.45,9.47,9.45,9.46,108000.0,8.0421,8.0591,8.0421,8.0506,108000.0
2012-02-15 15:30:00,9.46,9.48,9.46,9.47,131600.0,8.0506,8.0677,8.0506,8.0591,131600.0
2012-02-15 15:40:00,9.46,9.49,9.46,9.47,85200.0,8.0506,8.0762,8.0506,8.0591,85200.0
2012-02-15 15:50:00,9.47,9.49,9.47,9.49,190000.0,8.0591,8.0762,8.0591,8.0762,190000.0
2012-02-16 09:30:00,9.49,9.52,9.46,9.5,60400.0,8.0762,8.1017,8.0506,8.0847,60400.0
2012-02-16 09:40:00,9.51,9.53,9.48,9.53,52000.0,8.0932,8.1102,8.0677,8.1102,52000.0
2012-02-16 09:50:00,9.53,9.54,9.5,9.54,56400.0,8.1102,8.1187,8.0847,8.1187,56400.0
2012-02-16 10:00:00,9.54,9.55,9.53,9.55,28000.0,8.1187,8.1272,8.1102,8.1272,28000.0
2012-02-16 10:10:00,9.54,9.56,9.52,9.54,90800.0,8.1187,8.1357,8.1017,8.1187,90800.0
2012-02-16 10:20:00,9.54,9.57,9.53,9.56,32000.0,8.1187,8.1442,8.1102,8.1357,32000.0
2012-02-16 10:30:00,9.56,9.6,9.56,9.6,38400.0,8.1357,8.1698,8.1357,8.1698,38400.0
2012-02-16 10:40:00,9.59,9.6,9.57,9.58,18000.0,8.1613,8.1698,8.1442,8.1528,18000.0
2012-02-16 10:50:00,9.58,9.59,9.56,9.56,18000.0,8.1528,8.1613,8.1357,8.1357,18000.0
2012-02-16 11:00:00,9.56,9.57,9.55,9.56,51200.0,8.1357,8.1442,8.1272,8.1357,51200.0
2012-02-16 11:10:00,9.56,9.58,9.56,9.56,26000.0,8.1357,8.1528,8.1357,8.1357,26000.0
2012-02-16 11:20:00,9.56,9.58,9.56,9.57,17200.0,8.1357,8.1528,8.1357,8.1442,17200.0
2012-02-16 11:30:00,9.57,9.59,9.56,9.59,41200.0,8.1442,8.1613,8.1357,8.1613,41200.0
2012-02-16 11:40:00,9.59,9.59,9.57,9.57,24400.0,8.1613,8.1613,8.1442,8.1442,24400.0
2012-02-16 11:50:00,9.57,9.59,9.56,9.59,26000.0,8.1442,8.1613,8.1357,8.1613,26000.0
2012-02-16 12:00:00,9.59,9.59,9.57,9.57,24400.0,8.1613,8.1613,8.1442,8.1442,24400.0
2012-02-16 12:10:00,9.57,9.58,9.57,9.58,17600.0,8.1442,8.1528,8.1442,8.1528,17600.0
2012-02-16 12:20:00,9.58,9.59,9.56,9.57,42400.0,8.1528,8.1613,8.1357,8.1442,42400.0
2012-02-16 12:30:00,9.57,9.58,9.57,9.58,31600.0,8.1442,8.1528,8.1442,8.1528,31600.0
2012-02-16 12:40:00,9.58,9.59,9.57,9.57,60000.0,8.1528,8.1613,8.1442,8.1442,60000.0
2012-02-16 12:50:00,9.58,9.58,9.57,9.58,21600.0,8.1528,8.1528,8.1442,8.1528,21600.0
2012-02-16 13:00:00,9.58,9.59,9.57,9.58,36800.0,8.1528,8.1613,8.1442,8.1528,36800.0
2012-02-16 13:10:00,9.58,9.6,9.58,9.59,63600.0,8.1528,8.1698,8.1528,8.1613,63600.0
2012-02-16 13:20:00,9.59,9.6,9.59,9.6,42000.0,8.1613,8.1698,8.1613,8.1698,42000.0
2012-02-16 13:30:00,9.6,9.61,9.59,9.6,80000.0,8.1698,8.1783,8.1613,8.1698,80000.0
2012-02-16 13:40:00,9.6,9.6,9.6,9.6,21600.0,8.1698,8.1698,8.1698,8.1698,21600.0
2012-02-16 13:50:00,9.6,9.61,9.6,9.61,58400.0,8.1698,8.1783,8.1698,8.1783,58400.0
2012-02-16 14:00:00,9.61,9.62,9.61,9.62,46000.0,8.1783,8.1868,8.1783,8.1868,46000.0
2012-02-16 14:10:00,9.62,9.62,9.62,9.62,44800.0,8.1868,8.1868,8.1868,8.1868,44800.0
2012-02-16 14:20:00,9.62,9.63,9.62,9.62,52800.0,8.1868,8.1953,8.1868,8.1868,52800.0
2012-02-16 14:30:00,9.62,9.63,9.62,9.62,42000.0,8.1868,8.1953,8.1868,8.1868,42000.0
2012-02-16 14:40:00,9.62,9.63,9.62,9.62,50400.0,8.1868,8.1953,8.1868,8.1868,50400.0
2012-02-16 14:50:00,9.62,9.63,9.62,9.62,42000.0,8.1868,8.1953,8.1868,8.1868,42000.0
2012-02-16 15:00:00,9.62,9.63,9.59,9.62,105200.0,8.1868,8.1953,8.1613,8.1868,105200.0
2012-02-16 15:10:00,9.62,9.63,9.62,9.62,91600.0,8.1868,8.1953,8.1868,8.1868,91600.0
2012-02-16 15:20:00,9.62,9.63,9.62,9.63,59600.0,8.1868,8.1953,8.1868,8.1953,59600.0
2012-02-16 15:30:00,9.63,9.63,9.62,9.62,119200.0,8.1953,8.1953,8.1868,8.1868,119200.0
2012-02-16 15:40:00,9.62,9.63,9.62,9.62,226800.0,8.1868,8.1953,8.1868,8.1868,226800.0
2012-02-16 15:50:00,9.62,9.63,9.62,9.63,325200.0,8.1868,8.1953,8.1868,8.1953,325200.0
2012-02-17 09:30:00,9.67,9.72,9.63,9.71,436400.0,8.2293,8.2719,8.1953,8.2634,436400.0
2012-02-17 09:40:00,9.71,9.71,9.66,9.67,80400.0,8.2634,8.2634,8.2208,8.2293,80400.0
2012-02-17 09:50:00,9.67,9.69,9.66,9.68,84800.0,8.2293,8.2464,8.2208,8.2379,84800.0
2012-02-17 10:00:00,9.68,9.69,9.66,9.68,63200.0,8.2379,8.2464,8.2208,8.2379,63200.0
2012-02-17 10:10:00,9.69,9.69,9.68,9.68,36800.0,8.2464,8.2464,8.2379,8.2379,36800.0
2012-02-17 10:20:00,9.68,9.71,9.68,9.7,37600.0,8.2379,8.2634,8.2379,8.2549,37600.0
2012-02-17 10:30:00,9.7,9.7,9.69,9.69,42800.0,8.2549,8.2549,8.2464,8.2464,42800.0
2012-02-17 10:40:00,9.69,9.7,9.69,9.69,42000.0,8.2464,8.2549,8.2464,8.2464,42000.0
2012-02-17 10:50:00,9.69,9.7,9.69,9.7,35600.0,8.2464,8.2549,8.2464,8.2549,35600.0
2012-02-17 11:00:00,9.7,9.7,9.68,9.69,62000.0,8.2549,8.2549,8.2379,8.2464,62000.0
2012-02-17 11:10:00,9.69,9.69,9.69,9.69,51200.0,8.2464,8.2464,8.2464,8.2464,51200.0
2012-02-17 11:20:00,9.69,9.69,9.68,9.69,118400.0,8.2464,8.2464,8.2379,8.2464,118400.0
2012-02-17 11:30:00,9.69,9.7,9.68,9.69,114400.0,8.2464,8.2549,8.2379,8.2464,114400.0
2012-02-17 11:40:00,9.69,9.69,9.69,9.69,28800.0,8.2464,8.2464,8.2464,8.2464,28800.0
2012-02-17 11:50:00,9.69,9.69,9.69,9.69,26800.0,8.2464,8.2464,8.2464,8.2464,26800.0
2012-02-17 12:00:00,9.69,9.69,9.68,9.69,43600.0,8.2464,8.2464,8.2379,8.2464,43600.0
2012-02-17 12:10:00,9.69,9.69,9.68,9.69,31600.0,8.2464,8.2464,8.2379,8.2464,31600.0
2012-02-17 12:20:00,9.69,9.69,9.68,9.68,52400.0,8.2464,8.2464,8.2379,8.2379,52400.0
2012-02-17 12:30:00,9.69,9.69,9.68,9.69,72800.0,8.2464,8.2464,8.2379,8.2464,72800.0
2012-02-17 12:40:00,9.68,9.68,9.68,9.68,70400.0,8.2379,8.2379,8.2379,8.2379,70400.0
2012-02-17 12:50:00,9.68,9.68,9.67,9.67,34000.0,8.2379,8.2379,8.2293,8.2293,34000.0
2012-02-17 13:00:00,9.67,9.67,9.65,9.65,125200.0,8.2293,8.2293,8.2123,8.2123,125200.0
2012-02-17 13:10:00,9.66,9.67,9.66,9.66,84800.0,8.2208,8.2293,8.2208,8.2208,84800.0
2012-02-17 13:20:00,9.66,9.66,9.65,9.65,40000.0,8.2208,8.2208,8.2123,8.2123,40000.0
2012-02-17 13:30:00,9.65,9.66,9.65,9.66,53200.0,8.2123,8.2208,8.2123,8.2208,53200.0
2012-02-17 13:40:00,9.66,9.66,9.66,9.66,26000.0,8.2208,8.2208,8.2208,8.2208,26000.0
2012-02-17 13:50:00,9.66,9.67,9.66,9.67,52800.0,8.2208,8.2293,8.2208,8.2293,52800.0
2012-02-17 14:00:00,9.66,9.66,9.65,9.66,43600.0,8.2208,8.2208,8.2123,8.2208,43600.0
2012-02-17 14:10:00,9.66,9.67,9.66,9.67,31200.0,8.2208,8.2293,8.2208,8.2293,31200.0
2012-02-17 14:20:00,9.67,9.68,9.67,9.68,24800.0,8.2293,8.2379,8.2293,8.2379,24800.0
2012-02-17 14:30:00,9.68,9.68,9.68,9.68,52000.0,8.2379,8.2379,8.2379,8.2379,52000.0
2012-02-17 14:40:00,9.68,9.68,9.67,9.67,126400.0,8.2379,8.2379,8.2293,8.2293,126400.0
2012-02-17 14:50:00,9.67,9.67,9.67,9.67,42400.0,8.2293,8.2293,8.2293,8.2293,42400.0
2012-02-17 15:00:00,9.67,9.67,9.66,9.66,22000.0,8.2293,8.2293,8.2208,8.2208,22000.0
2012-02-17 15:10:00,9.66,9.68,9.66,9.68,115600.0,8.2208,8.2379,8.2208,8.2379,115600.0
2012-02-17 15:20:00,9.68,9.68,9.67,9.68,269600.0,8.2379,8.2379,8.2293,8.2379,269600.0
2012-02-17 15:30:00,9.68,9.68,9.67,9.67,327600.0,8.2379,8.2379,8.2293,8.2293,327600.0
2012-02-17 15:40:00,9.67,9.67,9.66,9.66,193600.0,8.2293,8.2293,8.2208,8.2208,193600.0
2012-02-17 15:50:00,9.66,9.67,9.65,9.65,320000.0,8.2208,8.2293,8.2123,8.2123,320000.0
2012-02-21 09:30:00,9.75,9.75,9.68,9.74,209200.0,8.2974,8.2974,8.2379,8.2889,209200.0
2012-02-21 09:40:00,9.74,9.75,9.73,9.74,81600.0,8.2889,8.2974,8.2804,8.2889,81600.0
2012-02-21 09:50:00,9.74,9.75,9.72,9.73,129600.0,8.2889,8.2974,8.2719,8.2804,129600.0
2012-02-21 10:00:00,9.73,9.74,9.73,9.74,31600.0,8.2804,8.2889,8.2804,8.2889,31600.0
2012-02-21 10:10:00,9.74,9.75,9.74,9.75,80800.0,8.2889,8.2974,8.2889,8.2974,80800.0
2012-02-21 10:20:00,9.75,9.75,9.74,9.74,88800.0,8.2974,8.2974,8.2889,8.2889,88800.0
2012-02-21 10:30:00,9.74,9.75,9.73,9.74,68400.0,8.2889,8.2974,8.2804,8.2889,68400.0
2012-02-21 10:40:00,9.74,9.74,9.73,9.73,55600.0,8.2889,8.2889,8.2804,8.2804,55600.0
2012-02-21 10:50:00,9.73,9.75,9.73,9.74,49600.0,8.2804,8.2974,8.2804,8.2889,49600.0
2012-02-21 11:00:00,9.74,9.75,9.74,9.75,28400.0,8.2889,8.2974,8.2889,8.2974,28400.0
2012-02-21 11:10:00,9.74,9.75,9.74,9.75,51600.0,8.2889,8.2974,8.2889,8.2974,51600.0
2012-02-21 11:20:00,9.74,9.75,9.74,9.75,136800.0,8.2889,8.2974,8.2889,8.2974,136800.0
2012-02-21 11:30:00,9.75,9.75,9.74,9.74,19600.0,8.2974,8.2974,8.2889,8.2889,19600.0
2012-02-21 11:40:00,9.74,9.75,9.74,9.75,16800.0,8.2889,8.2974,8.2889,8.2974,16800.0
2012-02-21 11:50:00,9.75,9.75,9.72,9.73,187600.0,8.2974,8.2974,8.2719,8.2804,187600.0
2012-02-21 12:00:00,9.73,9.75,9.72,9.74,197600.0,8.2804,8.2974,8.2719,8.2889,197600.0
2012-02-21 12:10:00,9.74,9.75,9.74,9.74,110400.0,8.2889,8.2974,8.2889,8.2889,110400.0
2012-02-21 12:20:00,9.74,9.75,9.74,9.75,19600.0,8.2889,8.2974,8.2889,8.2974,19600.0
2012-02-21 12:30:00,9.75,9.75,9.74,9.75,13200.0,8.2974,8.2974,8.2889,8.2974,13200.0
2012-02-21 12:40:00,9.74,9.75,9.74,9.74,105600.0,8.2889,8.2974,8.2889,8.2889,105600.0
2012-02-21 12:50:00,9.74,9.75,9.74,9.74,42000.0,8.2889,8.2974,8.2889,8.2889,42000.0
2012-02-21 13:00:00,9.74,9.75,9.74,9.75,60400.0,8.2889,8.2974,8.2889,8.2974,60400.0
2012-02-21 13:10:00,9.75,9.79,9.74,9.79,1082000.0,8.2974,8.3315,8.2889,8.3315,1082000.0
2012-02-21 13:20:00,9.79,9.84,9.78,9.83,850400.0,8.3315,8.374,8.323,8.3655,850400.0
2012-02-21 13:30:00,9.83,9.83,9.78,9.78,485600.0,8.3655,8.3655,8.323,8.323,485600.0
2012-02-21 13:40:00,9.78,9.78,9.75,9.76,27200.0,8.323,8.323,8.2974,8.3059,27200.0
2012-02-21 13:50:00,9.75,9.76,9.75,9.75,53600.0,8.2974,8.3059,8.2974,8.2974,53600.0
2012-02-21 14:00:00,9.75,9.76,9.74,9.75,112400.0,8.2974,8.3059,8.2889,8.2974,112400.0
2012-02-21 14:10:00,9.74,9.75,9.74,9.75,230400.0,8.2889,8.2974,8.2889,8.2974,230400.0
2012-02-21 14:20:00,9.75,9.75,9.73,9.74,50000.0,8.2974,8.2974,8.2804,8.2889,50000.0
2012-02-21 14:30:00,9.74,9.74,9.7,9.71,114000.0,8.2889,8.2889,8.2549,8.2634,114000.0
2012-02-21 14:40:00,9.7,9.71,9.7,9.7,72400.0,8.2549,8.2634,8.2549,8.2549,72400.0
2012-02-21 14:50:00,9.7,9.7,9.69,9.7,80400.0,8.2549,8.2549,8.2464,8.2549,80400.0
2012-02-21 15:00:00,9.7,9.7,9.69,9.69,140000.0,8.2549,8.2549,8.2464,8.2464,140000.0
2012-02-21 15:10:00,9.69,9.69,9.68,9.69,116400.0,8.2464,8.2464,8.2379,8.2464,116400.0
2012-02-21 15:20:00,9.69,9.69,9.67,9.68,153600.0,8.2464,8.2464,8.2293,8.2379,153600.0
2012-02-21 15:30:00,9.68,9.68,9.66,9.67,181200.0,8.2379,8.2379,8.2208,8.2293,181200.0
2012-02-21 15:40:00,9.67,9.67,9.65,9.66,276400.0,8.2293,8.2293,8.2123,8.2208,276400.0
2012-02-21 15:50:00,9.66,9.68,9.65,9.68,696800.0,8.2208,8.2379,8.2123,8.2379,696800.0
2012-02-22 09:30:00,9.68,9.7,9.68,9.69,88400.0,8.2379,8.2549,8.2379,8.2464,88400.0
2012-02-22 09:40:00,9.69,9.71,9.68,9.7,41600.0,8.2464,8.2634,8.2379,8.2549,41600.0
2012-02-22 09:50:00,9.7,9.7,9.68,9.68,40800.0,8.2549,8.2549,8.2379,8.2379,40800.0
2012-02-22 10:00:00,9.68,9.68,9.65,9.67,107200.0,8.2379,8.2379,8.2123,8.2293,107200.0
2012-02-22 10:10:00,9.67,9.68,9.65,9.68,55600.0,8.2293,8.2379,8.2123,8.2379,55600.0
2012-02-22 10:20:00,9.67,9.67,9.65,9.67,112000.0,8.2293,8.2293,8.2123,8.2293,112000.0
2012-02-22 10:30:00,9.67,9.67,9.65,9.65,34400.0,8.2293,8.2293,8.2123,8.2123,34400.0
2012-02-22 10:40:00,9.66,9.67,9.65,9.66,42800.0,8.2208,8.2293,8.2123,8.2208,42800.0
2012-02-22 10:50:00,9.66,9.67,9.63,9.63,37200.0,8.2208,8.2293,8.1953,8.1953,37200.0
2012-02-22 11:00:00,9.63,9.65,9.62,9.62,113200.0,8.1953,8.2123,8.1868,8.1868,113200.0
2012-02-22 11:10:00,9.63,9.63,9.62,9.62,23200.0,8.1953,8.1953,8.1868,8.1868,23200.0
2012-02-22 11:20:00,9.62,9.62,9.61,9.61,24800.0,8.1868,8.1868,8.1783,8.1783,24800.0
2012-02-22 11:30:00,9.62,9.62,9.6,9.6,26000.0,8.1868,8.1868,8.1698,8.1698,26000.0
2012-02-22 11:40:00,9.6,9.6,9.58,9.59,16000.0,8.1698,8.1698,8.1528,8.1613,16000.0
2012-02-22 11:50:00,9.6,9.6,9.59,9.59,26400.0,8.1698,8.1698,8.1613,8.1613,26400.0
2012-02-22 12:00:00,9.59,9.6,9.58,9.59,27600.0,8.1613,8.1698,8.1528,8.1613,27600.0
2012-02-22 12:10:00,9.59,9.59,9.58,9.58,10000.0,8.1613,8.1613,8.1528,8.1528,10000.0
2012-02-22 12:20:00,9.58,9.58,9.58,9.58,22800.0,8.1528,8.1528,8.1528,8.1528,22800.0
2012-02-22 12:30:00,9.58,9.59,9.58,9.59,22000.0,8.1528,8.1613,8.1528,8.1613,22000.0
2012-02-22 12:40:00,9.59,9.59,9.59,9.59,26800.0,8.1613,8.1613,8.1613,8.1613,26800.0
2012-02-22 12:50:00,9.59,9.59,9.58,9.58,31200.0,8.1613,8.1613,8.1528,8.1528,31200.0
2012-02-22 13:00:00,9.58,9.59,9.58,9.58,44000.0,8.1528,8.1613,8.1528,8.1528,44000.0
2012-02-22 13:10:00,9.58,9.59,9.58,9.59,15600.0,8.1528,8.1613,8.1528,8.1613,15600.0
2012-02-22 13:20:00,9.59,9.59,9.58,9.59,25200.0,8.1613,8.1613,8.1528,8.1613,25200.0
2012-02-22 13:30:00,9.59,9.6,9.59,9.59,38000.0,8.1613,8.1698,8.1613,8.1613,38000.0
2012-02-22 13:40:00,9.6,9.6,9.59,9.59,33600.0,8.1698,8.1698,8.1613,8.1613,33600.0
2012-02-22 13:50:00,9.59,9.6,9.59,9.59,30800.0,8.1613,8.1698,8.1613,8.1613,30800.0
2012-02-22 14:00:00,9.6,9.6,9.6,9.6,14400.0,8.1698,8.1698,8.1698,8.1698,14400.0
2012-02-22 14:10:00,9.6,9.6,9.6,9.6,30000.0,8.1698,8.1698,8.1698,8.1698,30000.0
2012-02-22 14:20:00,9.6,9.61,9.6,9.6,62400.0,8.1698,8.1783,8.1698,8.1698,62400.0
2012-02-22 14:30:00,9.6,9.6,9.59,9.6,26800.0,8.1698,8.1698,8.1613,8.1698,26800.0
2012-02-22 14:40:00,9.6,9.6,9.59,9.59,35200.0,8.1698,8.1698,8.1613,8.1613,35200.0
2012-02-22 14:50:00,9.59,9.59,9.58,9.58,26000.0,8.1613,8.1613,8.1528,8.1528,26000.0
2012-02-22 15:00:00,9.59,9.59,9.58,9.59,46800.0,8.1613,8.1613,8.1528,8.1613,46800.0
2012-02-22 15:10:00,9.59,9.61,9.59,9.61,59200.0,8.1613,8.1783,8.1613,8.1783,59200.0
2012-02-22 15:20:00,9.61,9.62,9.6,9.61,208000.0,8.1783,8.1868,8.1698,8.1783,208000.0
2012-02-22 15:30:00,9.61,9.62,9.6,9.62,57600.0,8.1783,8.1868,8.1698,8.1868,57600.0
2012-02-22 15:40:00,9.62,9.63,9.61,9.61,82000.0,8.1868,8.1953,8.1783,8.1783,82000.0
2012-02-22 15:50:00,9.61,9.62,9.61,9.62,303200.0,8.1783,8.1868,8.1783,8.1868,303200.0
2012-02-23 09:30:00,9.64,9.64,9.57,9.62,39200.0,8.2038,8.2038,8.1442,8.1868,39200.0
2012-02-23 09:40:00,9.62,9.62,9.58,9.61,29600.0,8.1868,8.1868,8.1528,8.1783,29600.0
2012-02-23 09:50:00,9.62,9.63,9.61,9.61,26800.0,8.1868,8.1953,8.1783,8.1783,26800.0
2012-02-23 10:00:00,9.61,9.64,9.61,9.64,32000.0,8.1783,8.2038,8.1783,8.2038,32000.0
2012-02-23 10:10:00,9.64,9.65,9.63,9.63,51200.0,8.2038,8.2123,8.1953,8.1953,51200.0
2012-02-23 10:20:00,9.63,9.63,9.63,9.63,42800.0,8.1953,8.1953,8.1953,8.1953,42800.0
2012-02-23 10:30:00,9.63,9.63,9.62,9.62,24400.0,8.1953,8.1953,8.1868,8.1868,24400.0
2012-02-23 10:40:00,9.62,9.63,9.62,9.63,22000.0,8.1868,8.1953,8.1868,8.1953,22000.0
2012-02-23 10:50:00,9.63,9.66,9.63,9.65,91200.0,8.1953,8.2208,8.1953,8.2123,91200.0
2012-02-23 11:00:00,9.65,9.66,9.65,9.66,42000.0,8.2123,8.2208,8.2123,8.2208,42000.0
2012-02-23 11:10:00,9.66,9.68,9.66,9.67,35600.0,8.2208,8.2379,8.2208,8.2293,35600.0
2012-02-23 11:20:00,9.67,9.68,9.66,9.68,16400.0,8.2293,8.2379,8.2208,8.2379,16400.0
2012-02-23 11:30:00,9.68,9.69,9.68,9.68,64000.0,8.2379,8.2464,8.2379,8.2379,64000.0
2012-02-23 11:40:00,9.68,9.68,9.67,9.68,22400.0,8.2379,8.2379,8.2293,8.2379,22400.0
2012-02-23 11:50:00,9.68,9.68,9.68,9.68,15600.0,8.2379,8.2379,8.2379,8.2379,15600.0
2012-02-23 12:00:00,9.68,9.68,9.67,9.68,16000.0,8.2379,8.2379,8.2293,8.2379,16000.0
2012-02-23 12:10:00,9.68,9.68,9.66,9.66,12400.0,8.2379,8.2379,8.2208,8.2208,12400.0
2012-02-23 12:20:00,9.67,9.68,9.67,9.68,21600.0,8.2293,8.2379,8.2293,8.2379,21600.0
2012-02-23 12:30:00,9.68,9.68,9.67,9.67,49600.0,8.2379,8.2379,8.2293,8.2293,49600.0
2012-02-23 12:40:00,9.67,9.68,9.66,9.66,37600.0,8.2293,8.2379,8.2208,8.2208,37600.0
2012-02-23 12:50:00,9.66,9.67,9.66,9.67,10000.0,8.2208,8.2293,8.2208,8.2293,10000.0
2012-02-23 13:00:00,9.67,9.67,9.66,9.66,12800.0,8.2293,8.2293,8.2208,8.2208,12800.0
2012-02-23 13:10:00,9.66,9.67,9.65,9.67,10000.0,8.2208,8.2293,8.2123,8.2293,10000.0
2012-02-23 13:20:00,9.67,9.67,9.65,9.65,26400.0,8.2293,8.2293,8.2123,8.2123,26400.0
2012-02-23 13:30:00,9.65,9.65,9.63,9.63,62400.0,8.2123,8.2123,8.1953,8.1953,62400.0
2012-02-23 13:40:00,9.63,9.64,9.63,9.63,30800.0,8.1953,8.2038,8.1953,8.1953,30800.0
2012-02-23 13:50:00,9.63,9.64,9.63,9.64,52000.0,8.1953,8.2038,8.1953,8.2038,52000.0
2012-02-23 14:00:00,9.64,9.65,9.63,9.65,34800.0,8.2038,8.2123,8.1953,8.2123,34800.0
2012-02-23 14:10:00,9.64,9.65,9.64,9.65,22400.0,8.2038,8.2123,8.2038,8.2123,22400.0
2012-02-23 14:20:00,9.65,9.65,9.65,9.65,16800.0,8.2123,8.2123,8.2123,8.2123,16800.0
2012-02-23 14:30:00,9.65,9.65,9.64,9.65,20800.0,8.2123,8.2123,8.2038,8.2123,20800.0
2012-02-23 14:40:00,9.65,9.65,9.64,9.65,12400.0,8.2123,8.2123,8.2038,8.2123,12400.0
2012-02-23 14:50:00,9.65,9.65,9.65,9.65,18800.0,8.2123,8.2123,8.2123,8.2123,18800.0
2012-02-23 15:00:00,9.65,9.65,9.63,9.63,85200.0,8.2123,8.2123,8.1953,8.1953,85200.0
2012-02-23 15:10:00,9.64,9.65,9.63,9.64,46400.0,8.2038,8.2123,8.1953,8.2038,46400.0
2012-02-23 15:20:00,9.65,9.65,9.63,9.64,38800.0,8.2123,8.2123,8.1953,8.2038,38800.0
2012-02-23 15:30:00,9.64,9.65,9.63,9.63,44800.0,8.2038,8.2123,8.1953,8.1953,44800.0
2012-02-23 15:40:00,9.63,9.64,9.63,9.63,56400.0,8.1953,8.2038,8.1953,8.1953,56400.0
2012-02-23 15:50:00,9.64,9.65,9.63,9.64,158800.0,8.2038,8.2123,8.1953,8.2038,158800.0
2012-02-24 09:30:00,9.67,9.67,9.61,9.62,19200.0,8.2293,8.2293,8.1783,8.1868,19200.0
2012-02-24 09:40:00,9.63,9.66,9.63,9.65,26400.0,8.1953,8.2208,8.1953,8.2123,26400.0
2012-02-24 09:50:00,9.65,9.66,9.65,9.65,10000.0,8.2123,8.2208,8.2123,8.2123,10000.0
2012-02-24 10:00:00,9.65,9.69,9.65,9.68,14400.0,8.2123,8.2464,8.2123,8.2379,14400.0
2012-02-24 10:10:00,9.68,9.68,9.66,9.66,24800.0,8.2379,8.2379,8.2208,8.2208,24800.0
2012-02-24 10:20:00,9.66,9.66,9.63,9.63,13200.0,8.2208,8.2208,8.1953,8.1953,13200.0
2012-02-24 10:30:00,9.64,9.64,9.63,9.63,24400.0,8.2038,8.2038,8.1953,8.1953,24400.0
2012-02-24 10:40:00,9.63,9.64,9.63,9.64,28400.0,8.1953,8.2038,8.1953,8.2038,28400.0
2012-02-24 10:50:00,9.64,9.65,9.64,9.65,16400.0,8.2038,8.2123,8.2038,8.2123,16400.0
2012-02-24 11:00:00,9.65,9.66,9.65,9.66,23600.0,8.2123,8.2208,8.2123,8.2208,23600.0
2012-02-24 11:10:00,9.66,9.67,9.65,9.65,50400.0,8.2208,8.2293,8.2123,8.2123,50400.0
2012-02-24 11:20:00,9.65,9.67,9.65,9.67,44000.0,8.2123,8.2293,8.2123,8.2293,44000.0
2012-02-24 11:30:00,9.67,9.67,9.66,9.66,21200.0,8.2293,8.2293,8.2208,8.2208,21200.0
2012-02-24 11:40:00,9.66,9.67,9.66,9.67,28400.0,8.2208,8.2293,8.2208,8.2293,28400.0
2012-02-24 11:50:00,9.67,9.68,9.67,9.68,35600.0,8.2293,8.2379,8.2293,8.2379,35600.0
2012-02-24 12:00:00,9.68,9.68,9.67,9.68,22800.0,8.2379,8.2379,8.2293,8.2379,22800.0
2012-02-24 12:10:00,9.68,9.68,9.67,9.68,6800.0,8.2379,8.2379,8.2293,8.2379,6800.0
2012-02-24 12:20:00,9.68,9.7,9.67,9.7,58800.0,8.2379,8.2549,8.2293,8.2549,58800.0
2012-02-24 12:30:00,9.7,9.7,9.7,9.7,23200.0,8.2549,8.2549,8.2549,8.2549,23200.0
2012-02-24 12:40:00,9.7,9.71,9.7,9.71,28000.0,8.2549,8.2634,8.2549,8.2634,28000.0
2012-02-24 12:50:00,9.71,9.72,9.71,9.71,31200.0,8.2634,8.2719,8.2634,8.2634,31200.0
2012-02-24 13:00:00,9.71,9.71,9.71,9.71,26000.0,8.2634,8.2634,8.2634,8.2634,26000.0
2012-02-24 13:10:00,9.71,9.71,9.69,9.7,27200.0,8.2634,8.2634,8.2464,8.2549,27200.0
2012-02-24 13:20:00,9.7,9.7,9.68,9.68,49600.0,8.2549,8.2549,8.2379,8.2379,49600.0
2012-02-24 13:30:00,9.68,9.68,9.68,9.68,29600.0,8.2379,8.2379,8.2379,8.2379,29600.0
2012-02-24 13:40:00,9.68,9.68,9.68,9.68,25200.0,8.2379,8.2379,8.2379,8.2379,25200.0
2012-02-24 13:50:00,9.68,9.69,9.68,9.68,26400.0,8.2379,8.2464,8.2379,8.2379,26400.0
2012-02-24 14:00:00,9.68,9.69,9.68,9.69,54400.0,8.2379,8.2464,8.2379,8.2464,54400.0
2012-02-24 14:10:00,9.69,9.7,9.69,9.7,34800.0,8.2464,8.2549,8.2464,8.2549,34800.0
2012-02-24 14:20:00,9.7,9.7,9.68,9.68,30000.0,8.2549,8.2549,8.2379,8.2379,30000.0
2012-02-24 14:30:00,9.68,9.68,9.67,9.68,54800.0,8.2379,8.2379,8.2293,8.2379,54800.0
2012-02-24 14:40:00,9.68,9.68,9.68,9.68,24000.0,8.2379,8.2379,8.2379,8.2379,24000.0
2012-02-24 14:50:00,9.68,9.69,9.68,9.68,33200.0,8.2379,8.2464,8.2379,8.2379,33200.0
2012-02-24 15:00:00,9.68,9.68,9.67,9.67,37600.0,8.2379,8.2379,8.2293,8.2293,37600.0
2012-02-24 15:10:00,9.67,9.67,9.66,9.67,35200.0,8.2293,8.2293,8.2208,8.2293,35200.0
2012-02-24 15:20:00,9.67,9.68,9.67,9.68,41600.0,8.2293,8.2379,8.2293,8.2379,41600.0
2012-02-24 15:30:00,9.68,9.69,9.67,9.68,82800.0,8.2379,8.2464,8.2293,8.2379,82800.0
2012-02-24 15:40:00,9.68,9.69,9.67,9.69,165200.0,8.2379,8.2464,8.2293,8.2464,165200.0
2012-02-24 15:50:00,9.69,9.7,9.68,9.7,282800.0,8.2464,8.2549,8.2379,8.2549,282800.0
2012-02-27 09:30:00,9.59,9.64,9.57,9.59,78800.0,8.1613,8.2038,8.1442,8.1613,78800.0
2012-02-27 09:40:00,9.59,9.59,9.56,9.56,35600.0,8.1613,8.1613,8.1357,8.1357,35600.0
2012-02-27 09:50:00,9.56,9.57,9.56,9.57,32400.0,8.1357,8.1442,8.1357,8.1442,32400.0
2012-02-27 10:00:00,9.57,9.58,9.57,9.58,33200.0,8.1442,8.1528,8.1442,8.1528,33200.0
2012-02-27 10:10:00,9.58,9.6,9.58,9.6,17600.0,8.1528,8.1698,8.1528,8.1698,17600.0
2012-02-27 10:20:00,9.6,9.61,9.6,9.61,13600.0,8.1698,8.1783,8.1698,8.1783,13600.0
2012-02-27 10:30:00,9.61,9.62,9.61,9.62,22400.0,8.1783,8.1868,8.1783,8.1868,22400.0
2012-02-27 10:40:00,9.62,9.66,9.62,9.65,24400.0,8.1868,8.2208,8.1868,8.2123,24400.0
2012-02-27 10:50:00,9.65,9.65,9.63,9.64,60800.0,8.2123,8.2123,8.1953,8.2038,60800.0
2012-02-27 11:00:00,9.64,9.65,9.63,9.64,30000.0,8.2038,8.2123,8.1953,8.2038,30000.0
2012-02-27 11:10:00,9.64,9.65,9.64,9.65,18800.0,8.2038,8.2123,8.2038,8.2123,18800.0
2012-02-27 11:20:00,9.65,9.67,9.65,9.67,28400.0,8.2123,8.2293,8.2123,8.2293,28400.0
2012-02-27 11:30:00,9.67,9.68,9.67,9.68,28000.0,8.2293,8.2379,8.2293,8.2379,28000.0
2012-02-27 11:40:00,9.68,9.68,9.67,9.67,18400.0,8.2379,8.2379,8.2293,8.2293,18400.0
2012-02-27 11:50:00,9.67,9.68,9.67,9.68,18400.0,8.2293,8.2379,8.2293,8.2379,18400.0
2012-02-27 12:00:00,9.68,9.71,9.68,9.69,47600.0,8.2379,8.2634,8.2379,8.2464,47600.0
2012-02-27 12:10:00,9.69,9.69,9.69,9.69,13600.0,8.2464,8.2464,8.2464,8.2464,13600.0
2012-02-27 12:20:00,9.7,9.7,9.69,9.7,69600.0,8.2549,8.2549,8.2464,8.2549,69600.0
2012-02-27 12:30:00,9.7,9.7,9.69,9.69,23600.0,8.2549,8.2549,8.2464,8.2464,23600.0
2012-02-27 12:40:00,9.7,9.7,9.69,9.69,15600.0,8.2549,8.2549,8.2464,8.2464,15600.0
2012-02-27 12:50:00,9.69,9.71,9.69,9.69,38000.0,8.2464,8.2634,8.2464,8.2464,38000.0
2012-02-27 13:00:00,9.69,9.69,9.68,9.68,14000.0,8.2464,8.2464,8.2379,8.2379,14000.0
2012-02-27 13:10:00,9.68,9.68,9.68,9.68,11600.0,8.2379,8.2379,8.2379,8.2379,11600.0
2012-02-27 13:20:00,9.68,9.68,9.67,9.67,43200.0,8.2379,8.2379,8.2293,8.2293,43200.0
2012-02-27 13:30:00,9.67,9.67,9.66,9.67,34800.0,8.2293,8.2293,8.2208,8.2293,34800.0
2012-02-27 13:40:00,9.67,9.68,9.67,9.67,14400.0,8.2293,8.2379,8.2293,8.2293,14400.0
2012-02-27 13:50:00,9.67,9.68,9.67,9.67,25200.0,8.2293,8.2379,8.2293,8.2293,25200.0
2012-02-27 14:00:00,9.67,9.7,9.67,9.7,27200.0,8.2293,8.2549,8.2293,8.2549,27200.0
2012-02-27 14:10:00,9.7,9.7,9.69,9.69,40800.0,8.2549,8.2549,8.2464,8.2464,40800.0
2012-02-27 14:20:00,9.69,9.69,9.68,9.69,36400.0,8.2464,8.2464,8.2379,8.2464,36400.0
2012-02-27 14:30:00,9.69,9.69,9.67,9.67,54000.0,8.2464,8.2464,8.2293,8.2293,54000.0
2012-02-27 14:40:00,9.68,9.68,9.67,9.68,43600.0,8.2379,8.2379,8.2293,8.2379,43600.0
2012-02-27 14:50:00,9.68,9.69,9.68,9.69,72000.0,8.2379,8.2464,8.2379,8.2464,72000.0
2012-02-27 15:00:00,9.69,9.7,9.68,9.68,72800.0,8.2464,8.2549,8.2379,8.2379,72800.0
2012-02-27 15:10:00,9.68,9.68,9.66,9.67,64000.0,8.2379,8.2379,8.2208,8.2293,64000.0
2012-02-27 15:20:00,9.67,9.67,9.67,9.67,24800.0,8.2293,8.2293,8.2293,8.2293,24800.0
2012-02-27 15:30:00,9.67,9.68,9.67,9.68,64800.0,8.2293,8.2379,8.2293,8.2379,64800.0
2012-02-27 15:40:00,9.68,9.68,9.67,9.68,60800.0,8.2379,8.2379,8.2293,8.2379,60800.0
2012-02-27 15:50:00,9.68,9.69,9.67,9.68,286800.0,8.2379,8.2464,8.2293,8.2379,286800.0
2012-02-28 09:30:00,9.67,9.67,9.61,9.61,57600.0,8.2293,8.2293,8.1783,8.1783,57600.0
2012-02-28 09:40:00,9.61,9.61,9.56,9.57,94800.0,8.1783,8.1783,8.1357,8.1442,94800.0
2012-02-28 09:50:00,9.57,9.63,9.57,9.63,30400.0,8.1442,8.1953,8.1442,8.1953,30400.0
2012-02-28 10:00:00,9.63,9.64,9.59,9.59,85600.0,8.1953,8.2038,8.1613,8.1613,85600.0
2012-02-28 10:10:00,9.59,9.6,9.57,9.6,77200.0,8.1613,8.1698,8.1442,8.1698,77200.0
2012-02-28 10:20:00,9.6,9.63,9.6,9.62,27600.0,8.1698,8.1953,8.1698,8.1868,27600.0
2012-02-28 10:30:00,9.62,9.64,9.62,9.62,31200.0,8.1868,8.2038,8.1868,8.1868,31200.0
2012-02-28 10:40:00,9.62,9.63,9.62,9.63,13600.0,8.1868,8.1953,8.1868,8.1953,13600.0
2012-02-28 10:50:00,9.63,9.63,9.63,9.63,20800.0,8.1953,8.1953,8.1953,8.1953,20800.0
2012-02-28 11:00:00,9.63,9.63,9.61,9.62,73200.0,8.1953,8.1953,8.1783,8.1868,73200.0
2012-02-28 11:10:00,9.62,9.63,9.6,9.6,28000.0,8.1868,8.1953,8.1698,8.1698,28000.0
2012-02-28 11:20:00,9.6,9.61,9.6,9.6,32400.0,8.1698,8.1783,8.1698,8.1698,32400.0
2012-02-28 11:30:00,9.61,9.61,9.6,9.61,21600.0,8.1783,8.1783,8.1698,8.1783,21600.0
2012-02-28 11:40:00,9.6,9.6,9.59,9.59,41200.0,8.1698,8.1698,8.1613,8.1613,41200.0
2012-02-28 11:50:00,9.59,9.61,9.58,9.61,47600.0,8.1613,8.1783,8.1528,8.1783,47600.0
2012-02-28 12:00:00,9.61,9.61,9.59,9.59,41200.0,8.1783,8.1783,8.1613,8.1613,41200.0
2012-02-28 12:10:00,9.59,9.6,9.58,9.59,59200.0,8.1613,8.1698,8.1528,8.1613,59200.0
2012-02-28 12:20:00,9.59,9.59,9.58,9.58,33200.0,8.1613,8.1613,8.1528,8.1528,33200.0
2012-02-28 12:30:00,9.58,9.59,9.58,9.58,29600.0,8.1528,8.1613,8.1528,8.1528,29600.0
2012-02-28 12:40:00,9.58,9.59,9.58,9.58,14800.0,8.1528,8.1613,8.1528,8.1528,14800.0
2012-02-28 12:50:00,9.58,9.6,9.58,9.6,32400.0,8.1528,8.1698,8.1528,8.1698,32400.0
2012-02-28 13:00:00,9.6,9.61,9.6,9.6,18400.0,8.1698,8.1783,8.1698,8.1698,18400.0
2012-02-28 13:10:00,9.6,9.6,9.58,9.58,15200.0,8.1698,8.1698,8.1528,8.1528,15200.0
2012-02-28 13:20:00,9.58,9.58,9.57,9.57,111600.0,8.1528,8.1528,8.1442,8.1442,111600.0
2012-02-28 13:30:00,9.57,9.57,9.56,9.56,131600.0,8.1442,8.1442,8.1357,8.1357,131600.0
2012-02-28 13:40:00,9.56,9.56,9.55,9.55,48400.0,8.1357,8.1357,8.1272,8.1272,48400.0
2012-02-28 13:50:00,9.55,9.55,9.53,9.55,46400.0,8.1272,8.1272,8.1102,8.1272,46400.0
2012-02-28 14:00:00,9.55,9.55,9.55,9.55,23600.0,8.1272,8.1272,8.1272,8.1272,23600.0
2012-02-28 14:10:00,9.55,9.58,9.55,9.58,50000.0,8.1272,8.1528,8.1272,8.1528,50000.0
2012-02-28 14:20:00,9.58,9.58,9.56,9.56,28400.0,8.1528,8.1528,8.1357,8.1357,28400.0
2012-02-28 14:30:00,9.56,9.58,9.56,9.58,29600.0,8.1357,8.1528,8.1357,8.1528,29600.0
2012-02-28 14:40:00,9.58,9.59,9.58,9.58,21200.0,8.1528,8.1613,8.1528,8.1528,21200.0
2012-02-28 14:50:00,9.58,9.59,9.58,9.58,40400.0,8.1528,8.1613,8.1528,8.1528,40400.0
2012-02-28 15:00:00,9.58,9.58,9.58,9.58,65200.0,8.1528,8.1528,8.1528,8.1528,65200.0
2012-02-28 15:10:00,9.58,9.6,9.58,9.59,49200.0,8.1528,8.1698,8.1528,8.1613,49200.0
2012-02-28 15:20:00,9.59,9.6,9.59,9.6,35200.0,8.1613,8.1698,8.1613,8.1698,35200.0
2012-02-28 15:30:00,9.6,9.6,9.59,9.59,52400.0,8.1698,8.1698,8.1613,8.1613,52400.0
2012-02-28 15:40:00,9.59,9.6,9.59,9.6,62400.0,8.1613,8.1698,8.1613,8.1698,62400.0
2012-02-28 15:50:00,9.6,9.61,9.59,9.6,138000.0,8.1698,8.1783,8.1613,8.1698,138000.0
2012-02-29 09:30:00,9.61,9.66,9.61,9.63,52800.0,8.1783,8.2208,8.1783,8.1953,52800.0
2012-02-29 09:40:00,9.63,9.65,9.63,9.64,68800.0,8.1953,8.2123,8.1953,8.2038,68800.0
2012-02-29 09:50:00,9.64,9.64,9.62,9.62,37600.0,8.2038,8.2038,8.1868,8.1868,37600.0
2012-02-29 10:00:00,9.62,9.63,9.6,9.62,38400.0,8.1868,8.1953,8.1698,8.1868,38400.0
2012-02-29 10:10:00,9.63,9.65,9.63,9.63,24400.0,8.1953,8.2123,8.1953,8.1953,24400.0
2012-02-29 10:20:00,9.63,9.66,9.63,9.65,24000.0,8.1953,8.2208,8.1953,8.2123,24000.0
2012-02-29 10:30:00,9.65,9.65,9.64,9.64,33200.0,8.2123,8.2123,8.2038,8.2038,33200.0
2012-02-29 10:40:00,9.64,9.64,9.61,9.61,34400.0,8.2038,8.2038,8.1783,8.1783,34400.0
2012-02-29 10:50:00,9.61,9.62,9.6,9.61,36000.0,8.1783,8.1868,8.1698,8.1783,36000.0
2012-02-29 11:00:00,9.61,9.61,9.59,9.59,36000.0,8.1783,8.1783,8.1613,8.1613,36000.0
2012-02-29 11:10:00,9.59,9.6,9.58,9.6,43200.0,8.1613,8.1698,8.1528,8.1698,43200.0
2012-02-29 11:20:00,9.6,9.6,9.56,9.57,40400.0,8.1698,8.1698,8.1357,8.1442,40400.0
2012-02-29 11:30:00,9.57,9.6,9.56,9.6,45200.0,8.1442,8.1698,8.1357,8.1698,45200.0
2012-02-29 11:40:00,9.6,9.62,9.6,9.62,44400.0,8.1698,8.1868,8.1698,8.1868,44400.0
2012-02-29 11:50:00,9.63,9.63,9.61,9.62,74400.0,8.1953,8.1953,8.1783,8.1868,74400.0
2012-02-29 12:00:00,9.63,9.64,9.62,9.63,29600.0,8.1953,8.2038,8.1868,8.1953,29600.0
2012-02-29 12:10:00,9.63,9.64,9.63,9.64,65200.0,8.1953,8.2038,8.1953,8.2038,65200.0
2012-02-29 12:20:00,9.64,9.65,9.63,9.65,50400.0,8.2038,8.2123,8.1953,8.2123,50400.0
2012-02-29 12:30:00,9.65,9.65,9.64,9.65,21600.0,8.2123,8.2123,8.2038,8.2123,21600.0
2012-02-29 12:40:00,9.64,9.64,9.63,9.63,17200.0,8.2038,8.2038,8.1953,8.1953,17200.0
2012-02-29 12:50:00,9.64,9.64,9.63,9.64,29200.0,8.2038,8.2038,8.1953,8.2038,29200.0
2012-02-29 13:00:00,9.64,9.65,9.64,9.65,22800.0,8.2038,8.2123,8.2038,8.2123,22800.0
2012-02-29 13:10:00,9.65,9.65,9.64,9.65,62400.0,8.2123,8.2123,8.2038,8.2123,62400.0
2012-02-29 13:20:00,9.65,9.68,9.65,9.68,41600.0,8.2123,8.2379,8.2123,8.2379,41600.0
2012-02-29 13:30:00,9.68,9.68,9.68,9.68,42400.0,8.2379,8.2379,8.2379,8.2379,42400.0
2012-02-29 13:40:00,9.68,9.68,9.66,9.68,256400.0,8.2379,8.2379,8.2208,8.2379,256400.0
2012-02-29 13:50:00,9.69,9.7,9.68,9.7,35200.0,8.2464,8.2549,8.2379,8.2549,35200.0
2012-02-29 14:00:00,9.69,9.71,9.69,9.7,31600.0,8.2464,8.2634,8.2464,8.2549,31600.0
2012-02-29 14:10:00,9.7,9.7,9.68,9.68,50800.0,8.2549,8.2549,8.2379,8.2379,50800.0
2012-02-29 14:20:00,9.68,9.7,9.68,9.69,52000.0,8.2379,8.2549,8.2379,8.2464,52000.0
2012-02-29 14:30:00,9.69,9.69,9.68,9.68,61600.0,8.2464,8.2464,8.2379,8.2379,61600.0
2012-02-29 14:40:00,9.68,9.68,9.68,9.68,49200.0,8.2379,8.2379,8.2379,8.2379,49200.0
2012-02-29 14:50:00,9.68,9.7,9.68,9.7,166000.0,8.2379,8.2549,8.2379,8.2549,166000.0
2012-02-29 15:00:00,9.7,9.71,9.69,9.7,156400.0,8.2549,8.2634,8.2464,8.2549,156400.0
2012-02-29 15:10:00,9.71,9.71,9.7,9.7,52400.0,8.2634,8.2634,8.2549,8.2549,52400.0
2012-02-29 15:20:00,9.7,9.71,9.7,9.71,120400.0,8.2549,8.2634,8.2549,8.2634,120400.0
2012-02-29 15:30:00,9.71,9.71,9.66,9.66,254000.0,8.2634,8.2634,8.2208,8.2208,254000.0
2012-02-29 15:40:00,9.66,9.67,9.64,9.66,290800.0,8.2208,8.2293,8.2038,8.2208,290800.0
2012-02-29 15:50:00,9.66,9.67,9.64,9.65,334000.0,8.2208,8.2293,8.2038,8.2123,334000.0
2012-03-01 09:30:00,9.67,9.72,9.65,9.71,35200.0,8.2293,8.2719,8.2123,8.2634,35200.0
2012-03-01 09:40:00,9.71,9.72,9.7,9.7,37600.0,8.2634,8.2719,8.2549,8.2549,37600.0
2012-03-01 09:50:00,9.7,9.72,9.7,9.71,52800.0,8.2549,8.2719,8.2549,8.2634,52800.0
2012-03-01 10:00:00,9.71,9.71,9.64,9.67,45200.0,8.2634,8.2634,8.2038,8.2293,45200.0
2012-03-01 10:10:00,9.68,9.7,9.68,9.69,22000.0,8.2379,8.2549,8.2379,8.2464,22000.0
2012-03-01 10:20:00,9.69,9.71,9.69,9.71,26800.0,8.2464,8.2634,8.2464,8.2634,26800.0
2012-03-01 10:30:00,9.7,9.71,9.68,9.69,26000.0,8.2549,8.2634,8.2379,8.2464,26000.0
2012-03-01 10:40:00,9.69,9.69,9.68,9.69,19600.0,8.2464,8.2464,8.2379,8.2464,19600.0
2012-03-01 10:50:00,9.7,9.71,9.68,9.71,31600.0,8.2549,8.2634,8.2379,8.2634,31600.0
2012-03-01 11:00:00,9.7,9.74,9.7,9.72,51600.0,8.2549,8.2889,8.2549,8.2719,51600.0
2012-03-01 11:10:00,9.72,9.73,9.72,9.72,33600.0,8.2719,8.2804,8.2719,8.2719,33600.0
2012-03-01 11:20:00,9.73,9.73,9.71,9.72,44400.0,8.2804,8.2804,8.2634,8.2719,44400.0
2012-03-01 11:30:00,9.73,9.74,9.73,9.74,18800.0,8.2804,8.2889,8.2804,8.2889,18800.0
2012-03-01 11:40:00,9.74,9.76,9.74,9.76,40800.0,8.2889,8.3059,8.2889,8.3059,40800.0
2012-03-01 11:50:00,9.76,9.76,9.74,9.75,24400.0,8.3059,8.3059,8.2889,8.2974,24400.0
2012-03-01 12:00:00,9.75,9.75,9.74,9.75,20000.0,8.2974,8.2974,8.2889,8.2974,20000.0
2012-03-01 12:10:00,9.76,9.76,9.75,9.76,21600.0,8.3059,8.3059,8.2974,8.3059,21600.0
2012-03-01 12:20:00,9.76,9.77,9.75,9.76,32000.0,8.3059,8.3144,8.2974,8.3059,32000.0
2012-03-01 12:30:00,9.75,9.76,9.74,9.74,23600.0,8.2974,8.3059,8.2889,8.2889,23600.0
2012-03-01 12:40:00,9.74,9.75,9.74,9.75,16800.0,8.2889,8.2974,8.2889,8.2974,16800.0
2012-03-01 12:50:00,9.75,9.75,9.74,9.74,22000.0,8.2974,8.2974,8.2889,8.2889,22000.0
2012-03-01 13:00:00,9.74,9.74,9.73,9.74,31200.0,8.2889,8.2889,8.2804,8.2889,31200.0
2012-03-01 13:10:00,9.74,9.74,9.74,9.74,25600.0,8.2889,8.2889,8.2889,8.2889,25600.0
2012-03-01 13:20:00,9.74,9.76,9.74,9.75,47600.0,8.2889,8.3059,8.2889,8.2974,47600.0
2012-03-01 13:30:00,9.76,9.76,9.75,9.75,38400.0,8.3059,8.3059,8.2974,8.2974,38400.0
2012-03-01 13:40:00,9.76,9.76,9.74,9.74,60400.0,8.3059,8.3059,8.2889,8.2889,60400.0
2012-03-01 13:50:00,9.74,9.74,9.72,9.72,129600.0,8.2889,8.2889,8.2719,8.2719,129600.0
2012-03-01 14:00:00,9.72,9.72,9.72,9.72,109600.0,8.2719,8.2719,8.2719,8.2719,109600.0
2012-03-01 14:10:00,9.72,9.72,9.71,9.71,52800.0,8.2719,8.2719,8.2634,8.2634,52800.0
2012-03-01 14:20:00,9.71,9.71,9.69,9.69,67600.0,8.2634,8.2634,8.2464,8.2464,67600.0
2012-03-01 14:30:00,9.69,9.69,9.69,9.69,24800.0,8.2464,8.2464,8.2464,8.2464,24800.0
2012-03-01 14:40:00,9.69,9.7,9.69,9.7,40800.0,8.2464,8.2549,8.2464,8.2549,40800.0
2012-03-01 14:50:00,9.7,9.71,9.7,9.71,25200.0,8.2549,8.2634,8.2549,8.2634,25200.0
2012-03-01 15:00:00,9.71,9.71,9.69,9.7,32400.0,8.2634,8.2634,8.2464,8.2549,32400.0
2012-03-01 15:10:00,9.7,9.71,9.67,9.68,81200.0,8.2549,8.2634,8.2293,8.2379,81200.0
2012-03-01 15:20:00,9.67,9.68,9.67,9.68,70400.0,8.2293,8.2379,8.2293,8.2379,70400.0
2012-03-01 15:30:00,9.68,9.68,9.67,9.68,92800.0,8.2379,8.2379,8.2293,8.2379,92800.0
2012-03-01 15:40:00,9.68,9.71,9.68,9.71,108400.0,8.2379,8.2634,8.2379,8.2634,108400.0
2012-03-01 15:50:00,9.71,9.72,9.69,9.7,173600.0,8.2634,8.2719,8.2464,8.2549,173600.0
2012-03-02 09:30:00,9.69,9.71,9.67,9.68,27600.0,8.2464,8.2634,8.2293,8.2379,27600.0
2012-03-02 09:40:00,9.68,9.68,9.67,9.68,33200.0,8.2379,8.2379,8.2293,8.2379,33200.0
2012-03-02 09:50:00,9.68,9.7,9.65,9.68,95200.0,8.2379,8.2549,8.2123,8.2379,95200.0
2012-03-02 10:00:00,9.68,9.68,9.65,9.65,50400.0,8.2379,8.2379,8.2123,8.2123,50400.0
2012-03-02 10:10:00,9.66,9.67,9.65,9.66,17600.0,8.2208,8.2293,8.2123,8.2208,17600.0
2012-03-02 10:20:00,9.65,9.65,9.63,9.63,15600.0,8.2123,8.2123,8.1953,8.1953,15600.0
2012-03-02 10:30:00,9.63,9.63,9.6,9.61,30800.0,8.1953,8.1953,8.1698,8.1783,30800.0
2012-03-02 10:40:00,9.61,9.61,9.59,9.59,48400.0,8.1783,8.1783,8.1613,8.1613,48400.0
2012-03-02 10:50:00,9.59,9.59,9.57,9.58,77200.0,8.1613,8.1613,8.1442,8.1528,77200.0
2012-03-02 11:00:00,9.58,9.59,9.57,9.59,44000.0,8.1528,8.1613,8.1442,8.1613,44000.0
2012-03-02 11:10:00,9.58,9.59,9.56,9.57,38400.0,8.1528,8.1613,8.1357,8.1442,38400.0
2012-03-02 11:20:00,9.57,9.57,9.56,9.56,36800.0,8.1442,8.1442,8.1357,8.1357,36800.0
2012-03-02 11:30:00,9.56,9.56,9.56,9.56,44000.0,8.1357,8.1357,8.1357,8.1357,44000.0
2012-03-02 11:40:00,9.56,9.56,9.55,9.56,139600.0,8.1357,8.1357,8.1272,8.1357,139600.0
2012-03-02 11:50:00,9.56,9.56,9.55,9.55,34800.0,8.1357,8.1357,8.1272,8.1272,34800.0
2012-03-02 12:00:00,9.55,9.56,9.54,9.56,20000.0,8.1272,8.1357,8.1187,8.1357,20000.0
2012-03-02 12:10:00,9.56,9.56,9.54,9.54,14400.0,8.1357,8.1357,8.1187,8.1187,14400.0
2012-03-02 12:20:00,9.55,9.56,9.55,9.55,11600.0,8.1272,8.1357,8.1272,8.1272,11600.0
2012-03-02 12:30:00,9.56,9.56,9.56,9.56,18800.0,8.1357,8.1357,8.1357,8.1357,18800.0
2012-03-02 12:40:00,9.56,9.57,9.56,9.57,16400.0,8.1357,8.1442,8.1357,8.1442,16400.0
2012-03-02 12:50:00,9.58,9.58,9.56,9.56,30400.0,8.1528,8.1528,8.1357,8.1357,30400.0
2012-03-02 13:00:00,9.56,9.56,9.54,9.55,117600.0,8.1357,8.1357,8.1187,8.1272,117600.0
2012-03-02 13:10:00,9.55,9.55,9.53,9.53,43600.0,8.1272,8.1272,8.1102,8.1102,43600.0
2012-03-02 13:20:00,9.53,9.53,9.52,9.53,43600.0,8.1102,8.1102,8.1017,8.1102,43600.0
2012-03-02 13:30:00,9.53,9.53,9.53,9.53,10400.0,8.1102,8.1102,8.1102,8.1102,10400.0
2012-03-02 13:40:00,9.53,9.53,9.51,9.51,55600.0,8.1102,8.1102,8.0932,8.0932,55600.0
2012-03-02 13:50:00,9.51,9.52,9.51,9.52,44400.0,8.0932,8.1017,8.0932,8.1017,44400.0
2012-03-02 14:00:00,9.52,9.52,9.51,9.52,27600.0,8.1017,8.1017,8.0932,8.1017,27600.0
2012-03-02 14:10:00,9.52,9.52,9.51,9.52,23600.0,8.1017,8.1017,8.0932,8.1017,23600.0
2012-03-02 14:20:00,9.52,9.52,9.51,9.52,32400.0,8.1017,8.1017,8.0932,8.1017,32400.0
2012-03-02 14:30:00,9.52,9.52,9.51,9.52,36800.0,8.1017,8.1017,8.0932,8.1017,36800.0
2012-03-02 14:40:00,9.52,9.52,9.51,9.52,39200.0,8.1017,8.1017,8.0932,8.1017,39200.0
2012-03-02 14:50:00,9.52,9.53,9.52,9.53,25200.0,8.1017,8.1102,8.1017,8.1102,25200.0
2012-03-02 15:00:00,9.53,9.55,9.53,9.55,109600.0,8.1102,8.1272,8.1102,8.1272,109600.0
2012-03-02 15:10:00,9.55,9.56,9.55,9.56,20000.0,8.1272,8.1357,8.1272,8.1357,20000.0
2012-03-02 15:20:00,9.56,9.57,9.56,9.57,27200.0,8.1357,8.1442,8.1357,8.1442,27200.0
2012-03-02 15:30:00,9.57,9.59,9.57,9.57,76400.0,8.1442,8.1613,8.1442,8.1442,76400.0
2012-03-02 15:40:00,9.57,9.58,9.57,9.58,226400.0,8.1442,8.1528,8.1442,8.1528,226400.0
2012-03-02 15:50:00,9.58,9.59,9.57,9.58,161600.0,8.1528,8.1613,8.1442,8.1528,161600.0
2012-03-05 09:30:00,9.56,9.56,9.46,9.5,287200.0,8.1357,8.1357,8.0506,8.0847,287200.0
2012-03-05 09:40:00,9.5,9.51,9.48,9.5,70000.0,8.0847,8.0932,8.0677,8.0847,70000.0
2012-03-05 09:50:00,9.5,9.52,9.5,9.5,40400.0,8.0847,8.1017,8.0847,8.0847,40400.0
2012-03-05 10:00:00,9.5,9.54,9.5,9.51,52000.0,8.0847,8.1187,8.0847,8.0932,52000.0
2012-03-05 10:10:00,9.5,9.5,9.48,9.48,43200.0,8.0847,8.0847,8.0677,8.0677,43200.0
2012-03-05 10:20:00,9.48,9.48,9.46,9.47,55200.0,8.0677,8.0677,8.0506,8.0591,55200.0
2012-03-05 10:30:00,9.47,9.49,9.47,9.48,31600.0,8.0591,8.0762,8.0591,8.0677,31600.0
2012-03-05 10:40:00,9.48,9.5,9.48,9.49,45200.0,8.0677,8.0847,8.0677,8.0762,45200.0
2012-03-05 10:50:00,9.49,9.51,9.49,9.5,44800.0,8.0762,8.0932,8.0762,8.0847,44800.0
2012-03-05 11:00:00,9.5,9.52,9.49,9.51,57600.0,8.0847,8.1017,8.0762,8.0932,57600.0
2012-03-05 11:10:00,9.5,9.5,9.48,9.48,58000.0,8.0847,8.0847,8.0677,8.0677,58000.0
2012-03-05 11:20:00,9.48,9.49,9.47,9.49,35200.0,8.0677,8.0762,8.0591,8.0762,35200.0
2012-03-05 11:30:00,9.49,9.49,9.47,9.47,41200.0,8.0762,8.0762,8.0591,8.0591,41200.0
2012-03-05 11:40:00,9.47,9.48,9.46,9.48,26800.0,8.0591,8.0677,8.0506,8.0677,26800.0
2012-03-05 11:50:00,9.48,9.49,9.48,9.48,20800.0,8.0677,8.0762,8.0677,8.0677,20800.0
2012-03-05 12:00:00,9.48,9.49,9.48,9.48,32800.0,8.0677,8.0762,8.0677,8.0677,32800.0
2012-03-05 12:10:00,9.48,9.49,9.48,9.49,21600.0,8.0677,8.0762,8.0677,8.0762,21600.0
2012-03-05 12:20:00,9.49,9.5,9.49,9.5,19600.0,8.0762,8.0847,8.0762,8.0847,19600.0
2012-03-05 12:30:00,9.5,9.51,9.49,9.51,18000.0,8.0847,8.0932,8.0762,8.0932,18000.0
2012-03-05 12:40:00,9.51,9.52,9.51,9.51,34400.0,8.0932,8.1017,8.0932,8.0932,34400.0
2012-03-05 12:50:00,9.51,9.51,9.49,9.49,23200.0,8.0932,8.0932,8.0762,8.0762,23200.0
2012-03-05 13:00:00,9.49,9.51,9.49,9.51,21200.0,8.0762,8.0932,8.0762,8.0932,21200.0
2012-03-05 13:10:00,9.51,9.52,9.51,9.52,13200.0,8.0932,8.1017,8.0932,8.1017,13200.0
2012-03-05 13:20:00,9.52,9.52,9.51,9.52,26000.0,8.1017,8.1017,8.0932,8.1017,26000.0
2012-03-05 13:30:00,9.52,9.52,9.5,9.51,28000.0,8.1017,8.1017,8.0847,8.0932,28000.0
2012-03-05 13:40:00,9.51,9.52,9.51,9.52,24400.0,8.0932,8.1017,8.0932,8.1017,24400.0
2012-03-05 13:50:00,9.52,9.52,9.51,9.52,44400.0,8.1017,8.1017,8.0932,8.1017,44400.0
2012-03-05 14:00:00,9.52,9.52,9.52,9.52,20400.0,8.1017,8.1017,8.1017,8.1017,20400.0
2012-03-05 14:10:00,9.53,9.53,9.52,9.52,19600.0,8.1102,8.1102,8.1017,8.1017,19600.0
2012-03-05 14:20:00,9.52,9.53,9.52,9.53,34400.0,8.1017,8.1102,8.1017,8.1102,34400.0
2012-03-05 14:30:00,9.53,9.55,9.53,9.54,102400.0,8.1102,8.1272,8.1102,8.1187,102400.0
2012-03-05 14:40:00,9.54,9.55,9.54,9.54,26000.0,8.1187,8.1272,8.1187,8.1187,26000.0
2012-03-05 14:50:00,9.54,9.56,9.53,9.55,56400.0,8.1187,8.1357,8.1102,8.1272,56400.0
2012-03-05 15:00:00,9.56,9.56,9.54,9.54,56400.0,8.1357,8.1357,8.1187,8.1187,56400.0
2012-03-05 15:10:00,9.54,9.55,9.54,9.54,71200.0,8.1187,8.1272,8.1187,8.1187,71200.0
2012-03-05 15:20:00,9.55,9.55,9.55,9.55,14800.0,8.1272,8.1272,8.1272,8.1272,14800.0
2012-03-05 15:30:00,9.55,9.55,9.54,9.54,65600.0,8.1272,8.1272,8.1187,8.1187,65600.0
2012-03-05 15:40:00,9.54,9.56,9.54,9.55,79600.0,8.1187,8.1357,8.1187,8.1272,79600.0
2012-03-05 15:50:00,9.55,9.56,9.55,9.56,144800.0,8.1272,8.1357,8.1272,8.1357,144800.0
2012-03-06 09:30:00,9.46,9.49,9.44,9.47,46400.0,8.0506,8.0762,8.0336,8.0591,46400.0
2012-03-06 09:40:00,9.47,9.49,9.47,9.48,91200.0,8.0591,8.0762,8.0591,8.0677,91200.0
2012-03-06 09:50:00,9.48,9.48,9.43,9.43,125600.0,8.0677,8.0677,8.0251,8.0251,125600.0
2012-03-06 10:00:00,9.42,9.43,9.4,9.4,113200.0,8.0166,8.0251,7.9996,7.9996,113200.0
2012-03-06 10:10:00,9.4,9.4,9.39,9.4,49200.0,7.9996,7.9996,7.9911,7.9996,49200.0
2012-03-06 10:20:00,9.4,9.41,9.38,9.41,64800.0,7.9996,8.0081,7.9826,8.0081,64800.0
2012-03-06 10:30:00,9.41,9.41,9.39,9.39,26400.0,8.0081,8.0081,7.9911,7.9911,26400.0
2012-03-06 10:40:00,9.39,9.39,9.38,9.38,60400.0,7.9911,7.9911,7.9826,7.9826,60400.0
2012-03-06 10:50:00,9.38,9.38,9.36,9.36,69200.0,7.9826,7.9826,7.9655,7.9655,69200.0
2012-03-06 11:00:00,9.36,9.4,9.36,9.39,42400.0,7.9655,7.9996,7.9655,7.9911,42400.0
2012-03-06 11:10:00,9.39,9.39,9.37,9.38,35600.0,7.9911,7.9911,7.974,7.9826,35600.0
2012-03-06 11:20:00,9.38,9.38,9.36,9.37,47600.0,7.9826,7.9826,7.9655,7.974,47600.0
2012-03-06 11:30:00,9.37,9.37,9.35,9.36,33600.0,7.974,7.974,7.957,7.9655,33600.0
2012-03-06 11:40:00,9.36,9.37,9.35,9.35,26400.0,7.9655,7.974,7.957,7.957,26400.0
2012-03-06 11:50:00,9.35,9.36,9.35,9.36,41600.0,7.957,7.9655,7.957,7.9655,41600.0
2012-03-06 12:00:00,9.35,9.36,9.34,9.34,76400.0,7.957,7.9655,7.9485,7.9485,76400.0
2012-03-06 12:10:00,9.34,9.35,9.33,9.35,73200.0,7.9485,7.957,7.94,7.957,73200.0
2012-03-06 12:20:00,9.35,9.37,9.35,9.36,59200.0,7.957,7.974,7.957,7.9655,59200.0
2012-03-06 12:30:00,9.36,9.38,9.36,9.37,45600.0,7.9655,7.9826,7.9655,7.974,45600.0
2012-03-06 12:40:00,9.37,9.38,9.37,9.38,36000.0,7.974,7.9826,7.974,7.9826,36000.0
2012-03-06 12:50:00,9.38,9.38,9.38,9.38,20800.0,7.9826,7.9826,7.9826,7.9826,20800.0
2012-03-06 13:00:00,9.38,9.38,9.37,9.37,33200.0,7.9826,7.9826,7.974,7.974,33200.0
2012-03-06 13:10:00,9.38,9.38,9.37,9.37,20800.0,7.9826,7.9826,7.974,7.974,20800.0
2012-03-06 13:20:00,9.37,9.38,9.37,9.37,39200.0,7.974,7.9826,7.974,7.974,39200.0
2012-03-06 13:30:00,9.37,9.38,9.37,9.38,18400.0,7.974,7.9826,7.974,7.9826,18400.0
2012-03-06 13:40:00,9.38,9.38,9.37,9.38,52800.0,7.9826,7.9826,7.974,7.9826,52800.0
2012-03-06 13:50:00,9.38,9.38,9.37,9.38,17600.0,7.9826,7.9826,7.974,7.9826,17600.0
2012-03-06 14:00:00,9.38,9.38,9.37,9.37,25600.0,7.9826,7.9826,7.974,7.974,25600.0
2012-03-06 14:10:00,9.37,9.38,9.37,9.38,24400.0,7.974,7.9826,7.974,7.9826,24400.0
2012-03-06 14:20:00,9.38,9.38,9.37,9.37,54000.0,7.9826,7.9826,7.974,7.974,54000.0
2012-03-06 14:30:00,9.37,9.38,9.36,9.37,36000.0,7.974,7.9826,7.9655,7.974,36000.0
2012-03-06 14:40:00,9.37,9.37,9.36,9.37,21200.0,7.974,7.974,7.9655,7.974,21200.0
2012-03-06 14:50:00,9.37,9.37,9.35,9.35,28000.0,7.974,7.974,7.957,7.957,28000.0
2012-03-06 15:00:00,9.35,9.37,9.35,9.37,39200.0,7.957,7.974,7.957,7.974,39200.0
2012-03-06 15:10:00,9.37,9.37,9.36,9.36,42800.0,7.974,7.974,7.9655,7.9655,42800.0
2012-03-06 15:20:00,9.36,9.36,9.35,9.36,66000.0,7.9655,7.9655,7.957,7.9655,66000.0
2012-03-06 15:30:00,9.36,9.36,9.35,9.36,84800.0,7.9655,7.9655,7.957,7.9655,84800.0
2012-03-06 15:40:00,9.36,9.38,9.36,9.38,201200.0,7.9655,7.9826,7.9655,7.9826,201200.0
2012-03-06 15:50:00,9.38,9.4,9.37,9.39,380000.0,7.9826,7.9996,7.974,7.9911,380000.0
2012-03-07 09:30:00,9.58,9.59,9.51,9.52,257600.0,8.1528,8.1613,8.0932,8.1017,257600.0
2012-03-07 09:40:00,9.51,9.56,9.51,9.53,122000.0,8.0932,8.1357,8.0932,8.1102,122000.0
2012-03-07 09:50:00,9.53,9.54,9.49,9.54,135200.0,8.1102,8.1187,8.0762,8.1187,135200.0
2012-03-07 10:00:00,9.55,9.56,9.51,9.52,67600.0,8.1272,8.1357,8.0932,8.1017,67600.0
2012-03-07 10:10:00,9.52,9.53,9.51,9.53,76400.0,8.1017,8.1102,8.0932,8.1102,76400.0
2012-03-07 10:20:00,9.53,9.53,9.5,9.5,118800.0,8.1102,8.1102,8.0847,8.0847,118800.0
2012-03-07 10:30:00,9.51,9.54,9.51,9.54,47600.0,8.0932,8.1187,8.0932,8.1187,47600.0
2012-03-07 10:40:00,9.53,9.54,9.52,9.54,46400.0,8.1102,8.1187,8.1017,8.1187,46400.0
2012-03-07 10:50:00,9.54,9.54,9.53,9.53,51600.0,8.1187,8.1187,8.1102,8.1102,51600.0
2012-03-07 11:00:00,9.53,9.53,9.51,9.52,62000.0,8.1102,8.1102,8.0932,8.1017,62000.0
2012-03-07 11:10:00,9.52,9.53,9.51,9.53,42800.0,8.1017,8.1102,8.0932,8.1102,42800.0
2012-03-07 11:20:00,9.53,9.54,9.52,9.52,40000.0,8.1102,8.1187,8.1017,8.1017,40000.0
2012-03-07 11:30:00,9.52,9.53,9.52,9.52,51600.0,8.1017,8.1102,8.1017,8.1017,51600.0
2012-03-07 11:40:00,9.52,9.53,9.51,9.51,52000.0,8.1017,8.1102,8.0932,8.0932,52000.0
2012-03-07 11:50:00,9.51,9.53,9.51,9.53,37200.0,8.0932,8.1102,8.0932,8.1102,37200.0
2012-03-07 12:00:00,9.53,9.53,9.52,9.52,32000.0,8.1102,8.1102,8.1017,8.1017,32000.0
2012-03-07 12:10:00,9.52,9.52,9.5,9.51,68000.0,8.1017,8.1017,8.0847,8.0932,68000.0
2012-03-07 12:20:00,9.51,9.52,9.51,9.52,38000.0,8.0932,8.1017,8.0932,8.1017,38000.0
2012-03-07 12:30:00,9.51,9.51,9.5,9.5,34000.0,8.0932,8.0932,8.0847,8.0847,34000.0
2012-03-07 12:40:00,9.51,9.51,9.51,9.51,26800.0,8.0932,8.0932,8.0932,8.0932,26800.0
2012-03-07 12:50:00,9.51,9.51,9.5,9.51,18400.0,8.0932,8.0932,8.0847,8.0932,18400.0
2012-03-07 13:00:00,9.51,9.51,9.49,9.49,83600.0,8.0932,8.0932,8.0762,8.0762,83600.0
2012-03-07 13:10:00,9.49,9.5,9.48,9.48,69600.0,8.0762,8.0847,8.0677,8.0677,69600.0
2012-03-07 13:20:00,9.49,9.49,9.48,9.49,50800.0,8.0762,8.0762,8.0677,8.0762,50800.0
2012-03-07 13:30:00,9.49,9.51,9.49,9.51,56000.0,8.0762,8.0932,8.0762,8.0932,56000.0
2012-03-07 13:40:00,9.51,9.51,9.5,9.51,44400.0,8.0932,8.0932,8.0847,8.0932,44400.0
2012-03-07 13:50:00,9.51,9.52,9.51,9.52,42800.0,8.0932,8.1017,8.0932,8.1017,42800.0
2012-03-07 14:00:00,9.52,9.53,9.52,9.53,47200.0,8.1017,8.1102,8.1017,8.1102,47200.0
2012-03-07 14:10:00,9.53,9.53,9.52,9.52,60800.0,8.1102,8.1102,8.1017,8.1017,60800.0
2012-03-07 14:20:00,9.52,9.53,9.51,9.52,44000.0,8.1017,8.1102,8.0932,8.1017,44000.0
2012-03-07 14:30:00,9.52,9.52,9.5,9.5,72400.0,8.1017,8.1017,8.0847,8.0847,72400.0
2012-03-07 14:40:00,9.5,9.52,9.5,9.52,29200.0,8.0847,8.1017,8.0847,8.1017,29200.0
2012-03-07 14:50:00,9.52,9.54,9.52,9.54,109600.0,8.1017,8.1187,8.1017,8.1187,109600.0
2012-03-07 15:00:00,9.54,9.54,9.52,9.52,42000.0,8.1187,8.1187,8.1017,8.1017,42000.0
2012-03-07 15:10:00,9.53,9.54,9.52,9.53,28400.0,8.1102,8.1187,8.1017,8.1102,28400.0
2012-03-07 15:20:00,9.54,9.54,9.53,9.53,43200.0,8.1187,8.1187,8.1102,8.1102,43200.0
2012-03-07 15:30:00,9.53,9.53,9.52,9.53,88800.0,8.1102,8.1102,8.1017,8.1102,88800.0
2012-03-07 15:40:00,9.52,9.53,9.52,9.52,86800.0,8.1017,8.1102,8.1017,8.1017,86800.0
2012-03-07 15:50:00,9.52,9.52,9.5,9.51,284400.0,8.1017,8.1017,8.0847,8.0932,284400.0
2012-03-08 09:30:00,9.7,9.75,9.69,9.74,470800.0,8.2549,8.2974,8.2464,8.2889,470800.0
2012-03-08 09:40:00,9.74,9.8,9.74,9.79,279600.0,8.2889,8.34,8.2889,8.3315,279600.0
2012-03-08 09:50:00,9.79,9.79,9.75,9.76,151600.0,8.3315,8.3315,8.2974,8.3059,151600.0
2012-03-08 10:00:00,9.76,9.77,9.75,9.76,189600.0,8.3059,8.3144,8.2974,8.3059,189600.0
2012-03-08 10:10:00,9.77,9.77,9.73,9.76,188000.0,8.3144,8.3144,8.2804,8.3059,188000.0
2012-03-08 10:20:00,9.75,9.75,9.74,9.74,70400.0,8.2974,8.2974,8.2889,8.2889,70400.0
2012-03-08 10:30:00,9.75,9.76,9.74,9.75,79200.0,8.2974,8.3059,8.2889,8.2974,79200.0
2012-03-08 10:40:00,9.75,9.78,9.74,9.78,151600.0,8.2974,8.323,8.2889,8.323,151600.0
2012-03-08 10:50:00,9.78,9.8,9.77,9.8,104800.0,8.323,8.34,8.3144,8.34,104800.0
2012-03-08 11:00:00,9.8,9.83,9.8,9.81,72000.0,8.34,8.3655,8.34,8.3485,72000.0
2012-03-08 11:10:00,9.82,9.83,9.81,9.81,111600.0,8.357,8.3655,8.3485,8.3485,111600.0
2012-03-08 11:20:00,9.81,9.81,9.79,9.79,81200.0,8.3485,8.3485,8.3315,8.3315,81200.0
2012-03-08 11:30:00,9.79,9.81,9.78,9.8,118400.0,8.3315,8.3485,8.323,8.34,118400.0
2012-03-08 11:40:00,9.8,9.8,9.78,9.79,61600.0,8.34,8.34,8.323,8.3315,61600.0
2012-03-08 11:50:00,9.79,9.79,9.77,9.78,47600.0,8.3315,8.3315,8.3144,8.323,47600.0
2012-03-08 12:00:00,9.78,9.8,9.77,9.79,70800.0,8.323,8.34,8.3144,8.3315,70800.0
2012-03-08 12:10:00,9.8,9.8,9.79,9.79,41200.0,8.34,8.34,8.3315,8.3315,41200.0
2012-03-08 12:20:00,9.8,9.8,9.79,9.79,45600.0,8.34,8.34,8.3315,8.3315,45600.0
2012-03-08 12:30:00,9.79,9.8,9.79,9.8,41600.0,8.3315,8.34,8.3315,8.34,41600.0
2012-03-08 12:40:00,9.8,9.82,9.8,9.82,34400.0,8.34,8.357,8.34,8.357,34400.0
2012-03-08 12:50:00,9.82,9.82,9.82,9.82,38000.0,8.357,8.357,8.357,8.357,38000.0
2012-03-08 13:00:00,9.82,9.82,9.82,9.82,18000.0,8.357,8.357,8.357,8.357,18000.0
2012-03-08 13:10:00,9.82,9.82,9.81,9.82,70400.0,8.357,8.357,8.3485,8.357,70400.0
2012-03-08 13:20:00,9.82,9.82,9.81,9.81,36800.0,8.357,8.357,8.3485,8.3485,36800.0
2012-03-08 13:30:00,9.81,9.81,9.81,9.81,17200.0,8.3485,8.3485,8.3485,8.3485,17200.0
2012-03-08 13:40:00,9.81,9.81,9.81,9.81,52000.0,8.3485,8.3485,8.3485,8.3485,52000.0
2012-03-08 13:50:00,9.81,9.81,9.8,9.8,34000.0,8.3485,8.3485,8.34,8.34,34000.0
2012-03-08 14:00:00,9.8,9.8,9.8,9.8,24800.0,8.34,8.34,8.34,8.34,24800.0
2012-03-08 14:10:00,9.8,9.81,9.8,9.81,54400.0,8.34,8.3485,8.34,8.3485,54400.0
2012-03-08 14:20:00,9.81,9.81,9.79,9.81,122000.0,8.3485,8.3485,8.3315,8.3485,122000.0
2012-03-08 14:30:00,9.81,9.81,9.8,9.8,20400.0,8.3485,8.3485,8.34,8.34,20400.0
2012-03-08 14:40:00,9.8,9.82,9.8,9.82,34800.0,8.34,8.357,8.34,8.357,34800.0
2012-03-08 14:50:00,9.82,9.83,9.82,9.82,140400.0,8.357,8.3655,8.357,8.357,140400.0
2012-03-08 15:00:00,9.82,9.83,9.82,9.83,64400.0,8.357,8.3655,8.357,8.3655,64400.0
2012-03-08 15:10:00,9.83,9.86,9.83,9.85,168400.0,8.3655,8.391,8.3655,8.3825,168400.0
2012-03-08 15:20:00,9.86,9.86,9.83,9.83,137200.0,8.391,8.391,8.3655,8.3655,137200.0
2012-03-08 15:30:00,9.83,9.84,9.83,9.84,207200.0,8.3655,8.374,8.3655,8.374,207200.0
2012-03-08 15:40:00,9.84,9.84,9.81,9.83,203200.0,8.374,8.374,8.3485,8.3655,203200.0
2012-03-08 15:50:00,9.83,9.83,9.81,9.81,518400.0,8.3655,8.3655,8.3485,8.3485,518400.0
2012-03-09 09:30:00,9.88,9.88,9.83,9.85,198800.0,8.4081,8.4081,8.3655,8.3825,198800.0
2012-03-09 09:40:00,9.85,9.85,9.83,9.83,57200.0,8.3825,8.3825,8.3655,8.3655,57200.0
2012-03-09 09:50:00,9.83,9.84,9.81,9.82,60000.0,8.3655,8.374,8.3485,8.357,60000.0
2012-03-09 10:00:00,9.81,9.85,9.81,9.85,54000.0,8.3485,8.3825,8.3485,8.3825,54000.0
2012-03-09 10:10:00,9.85,9.87,9.85,9.86,56800.0,8.3825,8.3996,8.3825,8.391,56800.0
2012-03-09 10:20:00,9.86,9.87,9.86,9.87,435600.0,8.391,8.3996,8.391,8.3996,435600.0
2012-03-09 10:30:00,9.87,9.87,9.86,9.87,218400.0,8.3996,8.3996,8.391,8.3996,218400.0
2012-03-09 10:40:00,9.87,9.87,9.86,9.86,102400.0,8.3996,8.3996,8.391,8.391,102400.0
2012-03-09 10:50:00,9.86,9.87,9.86,9.87,84400.0,8.391,8.3996,8.391,8.3996,84400.0
2012-03-09 11:00:00,9.87,9.87,9.87,9.87,80000.0,8.3996,8.3996,8.3996,8.3996,80000.0
2012-03-09 11:10:00,9.87,9.87,9.86,9.87,54400.0,8.3996,8.3996,8.391,8.3996,54400.0
2012-03-09 11:20:00,9.87,9.87,9.87,9.87,53600.0,8.3996,8.3996,8.3996,8.3996,53600.0
2012-03-09 11:30:00,9.87,9.87,9.87,9.87,26000.0,8.3996,8.3996,8.3996,8.3996,26000.0
2012-03-09 11:40:00,9.87,9.87,9.87,9.87,58400.0,8.3996,8.3996,8.3996,8.3996,58400.0
2012-03-09 11:50:00,9.87,9.87,9.87,9.87,46400.0,8.3996,8.3996,8.3996,8.3996,46400.0
2012-03-09 12:00:00,9.87,9.87,9.86,9.86,52800.0,8.3996,8.3996,8.391,8.391,52800.0
2012-03-09 12:10:00,9.86,9.87,9.86,9.87,34800.0,8.391,8.3996,8.391,8.3996,34800.0
2012-03-09 12:20:00,9.87,9.87,9.87,9.87,30400.0,8.3996,8.3996,8.3996,8.3996,30400.0
2012-03-09 12:30:00,9.87,9.87,9.86,9.87,36000.0,8.3996,8.3996,8.391,8.3996,36000.0
2012-03-09 12:40:00,9.87,9.87,9.86,9.87,16400.0,8.3996,8.3996,8.391,8.3996,16400.0
2012-03-09 12:50:00,9.87,9.87,9.86,9.87,95600.0,8.3996,8.3996,8.391,8.3996,95600.0
2012-03-09 13:00:00,9.87,9.87,9.87,9.87,48400.0,8.3996,8.3996,8.3996,8.3996,48400.0
2012-03-09 13:10:00,9.87,9.87,9.87,9.87,14400.0,8.3996,8.3996,8.3996,8.3996,14400.0
2012-03-09 13:20:00,9.87,9.87,9.86,9.87,120000.0,8.3996,8.3996,8.391,8.3996,120000.0
2012-03-09 13:30:00,9.87,9.87,9.86,9.87,98000.0,8.3996,8.3996,8.391,8.3996,98000.0
2012-03-09 13:40:00,9.87,9.87,9.87,9.87,39200.0,8.3996,8.3996,8.3996,8.3996,39200.0
2012-03-09 13:50:00,9.87,9.89,9.87,9.88,983600.0,8.3996,8.4166,8.3996,8.4081,983600.0
2012-03-09 14:00:00,9.88,9.89,9.82,9.87,379600.0,8.4081,8.4166,8.357,8.3996,379600.0
2012-03-09 14:10:00,9.87,9.9,9.86,9.87,329600.0,8.3996,8.4251,8.391,8.3996,329600.0
2012-03-09 14:20:00,9.87,9.88,9.87,9.88,49600.0,8.3996,8.4081,8.3996,8.4081,49600.0
2012-03-09 14:30:00,9.88,9.88,9.87,9.88,68000.0,8.4081,8.4081,8.3996,8.4081,68000.0
2012-03-09 14:40:00,9.88,9.89,9.86,9.87,256000.0,8.4081,8.4166,8.391,8.3996,256000.0
2012-03-09 14:50:00,9.87,9.87,9.84,9.84,182400.0,8.3996,8.3996,8.374,8.374,182400.0
2012-03-09 15:00:00,9.84,9.85,9.84,9.85,64800.0,8.374,8.3825,8.374,8.3825,64800.0
2012-03-09 15:10:00,9.85,9.85,9.84,9.84,60800.0,8.3825,8.3825,8.374,8.374,60800.0
2012-03-09 15:20:00,9.84,9.85,9.84,9.84,61600.0,8.374,8.3825,8.374,8.374,61600.0
2012-03-09 15:30:00,9.84,9.88,9.83,9.85,658000.0,8.374,8.4081,8.3655,8.3825,658000.0
2012-03-09 15:40:00,9.85,9.85,9.84,9.84,143200.0,8.3825,8.3825,8.374,8.374,143200.0
2012-03-09 15:50:00,9.84,9.84,9.81,9.82,455600.0,8.374,8.374,8.3485,8.357,455600.0
2012-03-12 09:30:00,9.84,9.87,9.84,9.86,30800.0,8.374,8.3996,8.374,8.391,30800.0
2012-03-12 09:40:00,9.87,9.9,9.86,9.89,46800.0,8.3996,8.4251,8.391,8.4166,46800.0
2012-03-12 09:50:00,9.88,9.9,9.87,9.89,81600.0,8.4081,8.4251,8.3996,8.4166,81600.0
2012-03-12 10:00:00,9.89,9.9,9.85,9.87,73200.0,8.4166,8.4251,8.3825,8.3996,73200.0
2012-03-12 10:10:00,9.88,9.88,9.85,9.87,62400.0,8.4081,8.4081,8.3825,8.3996,62400.0
2012-03-12 10:20:00,9.87,9.88,9.86,9.88,62400.0,8.3996,8.4081,8.391,8.4081,62400.0
2012-03-12 10:30:00,9.88,9.88,9.87,9.87,57200.0,8.4081,8.4081,8.3996,8.3996,57200.0
2012-03-12 10:40:00,9.88,9.89,9.87,9.87,47200.0,8.4081,8.4166,8.3996,8.3996,47200.0
2012-03-12 10:50:00,9.87,9.88,9.87,9.87,46000.0,8.3996,8.4081,8.3996,8.3996,46000.0
2012-03-12 11:00:00,9.87,9.87,9.83,9.83,51200.0,8.3996,8.3996,8.3655,8.3655,51200.0
2012-03-12 11:10:00,9.83,9.84,9.81,9.81,70400.0,8.3655,8.374,8.3485,8.3485,70400.0
2012-03-12 11:20:00,9.81,9.81,9.8,9.81,56800.0,8.3485,8.3485,8.34,8.3485,56800.0
2012-03-12 11:30:00,9.81,9.82,9.81,9.81,41200.0,8.3485,8.357,8.3485,8.3485,41200.0
2012-03-12 11:40:00,9.81,9.84,9.81,9.83,65200.0,8.3485,8.374,8.3485,8.3655,65200.0
2012-03-12 11:50:00,9.83,9.85,9.83,9.83,58000.0,8.3655,8.3825,8.3655,8.3655,58000.0
2012-03-12 12:00:00,9.83,9.84,9.81,9.83,38000.0,8.3655,8.374,8.3485,8.3655,38000.0
2012-03-12 12:10:00,9.83,9.84,9.83,9.84,17200.0,8.3655,8.374,8.3655,8.374,17200.0
2012-03-12 12:20:00,9.84,9.84,9.83,9.83,27600.0,8.374,8.374,8.3655,8.3655,27600.0
2012-03-12 12:30:00,9.83,9.83,9.82,9.82,22400.0,8.3655,8.3655,8.357,8.357,22400.0
2012-03-12 12:40:00,9.82,9.83,9.82,9.83,38000.0,8.357,8.3655,8.357,8.3655,38000.0
2012-03-12 12:50:00,9.83,9.83,9.81,9.81,19200.0,8.3655,8.3655,8.3485,8.3485,19200.0
2012-03-12 13:00:00,9.82,9.83,9.82,9.82,20800.0,8.357,8.3655,8.357,8.357,20800.0
2012-03-12 13:10:00,9.82,9.83,9.81,9.81,27600.0,8.357,8.3655,8.3485,8.3485,27600.0
2012-03-12 13:20:00,9.82,9.83,9.82,9.82,36400.0,8.357,8.3655,8.357,8.357,36400.0
2012-03-12 13:30:00,9.83,9.83,9.83,9.83,39200.0,8.3655,8.3655,8.3655,8.3655,39200.0
2012-03-12 13:40:00,9.83,9.83,9.82,9.83,35600.0,8.3655,8.3655,8.357,8.3655,35600.0
2012-03-12 13:50:00,9.83,9.83,9.82,9.82,30000.0,8.3655,8.3655,8.357,8.357,30000.0
2012-03-12 14:00:00,9.82,9.82,9.82,9.82,12400.0,8.357,8.357,8.357,8.357,12400.0
2012-03-12 14:10:00,9.82,9.84,9.82,9.84,17200.0,8.357,8.374,8.357,8.374,17200.0
2012-03-12 14:20:00,9.84,9.84,9.84,9.84,19600.0,8.374,8.374,8.374,8.374,19600.0
2012-03-12 14:30:00,9.84,9.84,9.84,9.84,30800.0,8.374,8.374,8.374,8.374,30800.0
2012-03-12 14:40:00,9.84,9.84,9.84,9.84,38000.0,8.374,8.374,8.374,8.374,38000.0
2012-03-12 14:50:00,9.84,9.85,9.84,9.85,25600.0,8.374,8.3825,8.374,8.3825,25600.0
2012-03-12 15:00:00,9.85,9.85,9.84,9.84,27200.0,8.3825,8.3825,8.374,8.374,27200.0
2012-03-12 15:10:00,9.84,9.84,9.84,9.84,24000.0,8.374,8.374,8.374,8.374,24000.0
2012-03-12 15:20:00,9.84,9.86,9.84,9.85,114400.0,8.374,8.391,8.374,8.3825,114400.0
2012-03-12 15:30:00,9.85,9.85,9.85,9.85,96000.0,8.3825,8.3825,8.3825,8.3825,96000.0
2012-03-12 15:40:00,9.85,9.85,9.84,9.85,62400.0,8.3825,8.3825,8.374,8.3825,62400.0
2012-03-12 15:50:00,9.85,9.85,9.84,9.85,83600.0,8.3825,8.3825,8.374,8.3825,83600.0
2012-03-13 09:30:00,9.9,9.94,9.89,9.93,70400.0,8.4251,8.4591,8.4166,8.4506,70400.0
2012-03-13 09:40:00,9.93,9.95,9.93,9.95,49600.0,8.4506,8.4676,8.4506,8.4676,49600.0
2012-03-13 09:50:00,9.95,9.98,9.93,9.94,160800.0,8.4676,8.4932,8.4506,8.4591,160800.0
2012-03-13 10:00:00,9.94,9.95,9.91,9.94,61200.0,8.4591,8.4676,8.4336,8.4591,61200.0
2012-03-13 10:10:00,9.94,9.95,9.86,9.87,184000.0,8.4591,8.4676,8.391,8.3996,184000.0
2012-03-13 10:20:00,9.87,9.88,9.86,9.88,108000.0,8.3996,8.4081,8.391,8.4081,108000.0
2012-03-13 10:30:00,9.88,9.88,9.85,9.85,132400.0,8.4081,8.4081,8.3825,8.3825,132400.0
2012-03-13 10:40:00,9.85,9.85,9.83,9.84,156800.0,8.3825,8.3825,8.3655,8.374,156800.0
2012-03-13 10:50:00,9.84,9.85,9.83,9.84,234400.0,8.374,8.3825,8.3655,8.374,234400.0
2012-03-13 11:00:00,9.84,9.86,9.84,9.86,68800.0,8.374,8.391,8.374,8.391,68800.0
2012-03-13 11:10:00,9.86,9.86,9.85,9.85,40400.0,8.391,8.391,8.3825,8.3825,40400.0
2012-03-13 11:20:00,9.85,9.85,9.84,9.84,40000.0,8.3825,8.3825,8.374,8.374,40000.0
2012-03-13 11:30:00,9.85,9.85,9.84,9.85,29200.0,8.3825,8.3825,8.374,8.3825,29200.0
2012-03-13 11:40:00,9.85,9.86,9.82,9.83,35600.0,8.3825,8.391,8.357,8.3655,35600.0
2012-03-13 11:50:00,9.83,9.84,9.83,9.84,40400.0,8.3655,8.374,8.3655,8.374,40400.0
2012-03-13 12:00:00,9.84,9.84,9.84,9.84,26000.0,8.374,8.374,8.374,8.374,26000.0
2012-03-13 12:10:00,9.84,9.84,9.82,9.82,32800.0,8.374,8.374,8.357,8.357,32800.0
2012-03-13 12:20:00,9.83,9.83,9.81,9.81,40400.0,8.3655,8.3655,8.3485,8.3485,40400.0
2012-03-13 12:30:00,9.81,9.82,9.81,9.82,38800.0,8.3485,8.357,8.3485,8.357,38800.0
2012-03-13 12:40:00,9.82,9.83,9.81,9.83,50000.0,8.357,8.3655,8.3485,8.3655,50000.0
2012-03-13 12:50:00,9.83,9.84,9.83,9.83,18800.0,8.3655,8.374,8.3655,8.3655,18800.0
2012-03-13 13:00:00,9.83,9.85,9.83,9.85,32800.0,8.3655,8.3825,8.3655,8.3825,32800.0
2012-03-13 13:10:00,9.85,9.86,9.84,9.86,31600.0,8.3825,8.391,8.374,8.391,31600.0
2012-03-13 13:20:00,9.86,9.87,9.86,9.86,42400.0,8.391,8.3996,8.391,8.391,42400.0
2012-03-13 13:30:00,9.85,9.85,9.83,9.83,35600.0,8.3825,8.3825,8.3655,8.3655,35600.0
2012-03-13 13:40:00,9.83,9.83,9.82,9.83,37600.0,8.3655,8.3655,8.357,8.3655,37600.0
2012-03-13 13:50:00,9.83,9.83,9.82,9.82,25600.0,8.3655,8.3655,8.357,8.357,25600.0
2012-03-13 14:00:00,9.82,9.82,9.81,9.82,41600.0,8.357,8.357,8.3485,8.357,41600.0
2012-03-13 14:10:00,9.82,9.85,9.81,9.85,68000.0,8.357,8.3825,8.3485,8.3825,68000.0
2012-03-13 14:20:00,9.85,9.87,9.85,9.86,142000.0,8.3825,8.3996,8.3825,8.391,142000.0
2012-03-13 14:30:00,9.85,9.86,9.84,9.85,33600.0,8.3825,8.391,8.374,8.3825,33600.0
2012-03-13 14:40:00,9.85,9.87,9.85,9.85,90000.0,8.3825,8.3996,8.3825,8.3825,90000.0
2012-03-13 14:50:00,9.85,9.86,9.85,9.85,118800.0,8.3825,8.391,8.3825,8.3825,118800.0
2012-03-13 15:00:00,9.86,9.9,9.86,9.9,189600.0,8.391,8.4251,8.391,8.4251,189600.0
2012-03-13 15:10:00,9.9,9.92,9.9,9.92,68800.0,8.4251,8.4421,8.4251,8.4421,68800.0
2012-03-13 15:20:00,9.92,9.94,9.91,9.93,96400.0,8.4421,8.4591,8.4336,8.4506,96400.0
2012-03-13 15:30:00,9.93,9.96,9.93,9.96,153200.0,8.4506,8.4761,8.4506,8.4761,153200.0
2012-03-13 15:40:00,9.96,9.99,9.95,9.96,164400.0,8.4761,8.5017,8.4676,8.4761,164400.0
2012-03-13 15:50:00,9.96,9.98,9.96,9.97,264400.0,8.4761,8.4932,8.4761,8.4847,264400.0
2012-03-14 09:30:00,10.0,10.06,9.97,10.0,836800.0,8.5102,8.5612,8.4847,8.5102,836800.0
2012-03-14 09:40:00,9.99,9.99,9.98,9.99,23600.0,8.5017,8.5017,8.4932,8.5017,23600.0
2012-03-14 09:50:00,9.99,9.99,9.96,9.96,86000.0,8.5017,8.5017,8.4761,8.4761,86000.0
2012-03-14 10:00:00,9.96,9.97,9.94,9.96,41200.0,8.4761,8.4847,8.4591,8.4761,41200.0
2012-03-14 10:10:00,9.96,9.96,9.94,9.94,60800.0,8.4761,8.4761,8.4591,8.4591,60800.0
2012-03-14 10:20:00,9.95,9.95,9.9,9.91,188800.0,8.4676,8.4676,8.4251,8.4336,188800.0
2012-03-14 10:30:00,9.9,9.91,9.9,9.9,76000.0,8.4251,8.4336,8.4251,8.4251,76000.0
2012-03-14 10:40:00,9.9,9.92,9.88,9.92,56800.0,8.4251,8.4421,8.4081,8.4421,56800.0
2012-03-14 10:50:00,9.91,9.91,9.86,9.88,82400.0,8.4336,8.4336,8.391,8.4081,82400.0
2012-03-14 11:00:00,9.88,9.88,9.86,9.86,58000.0,8.4081,8.4081,8.391,8.391,58000.0
2012-03-14 11:10:00,9.86,9.87,9.82,9.84,140800.0,8.391,8.3996,8.357,8.374,140800.0
2012-03-14 11:20:00,9.84,9.86,9.84,9.85,50000.0,8.374,8.391,8.374,8.3825,50000.0
2012-03-14 11:30:00,9.85,9.85,9.83,9.84,103600.0,8.3825,8.3825,8.3655,8.374,103600.0
2012-03-14 11:40:00,9.84,9.84,9.83,9.84,35200.0,8.374,8.374,8.3655,8.374,35200.0
2012-03-14 11:50:00,9.84,9.85,9.84,9.85,28800.0,8.374,8.3825,8.374,8.3825,28800.0
2012-03-14 12:00:00,9.85,9.85,9.84,9.84,32400.0,8.3825,8.3825,8.374,8.374,32400.0
2012-03-14 12:10:00,9.84,9.86,9.84,9.86,38800.0,8.374,8.391,8.374,8.391,38800.0
2012-03-14 12:20:00,9.86,9.86,9.85,9.85,16400.0,8.391,8.391,8.3825,8.3825,16400.0
2012-03-14 12:30:00,9.85,9.86,9.85,9.86,32000.0,8.3825,8.391,8.3825,8.391,32000.0
2012-03-14 12:40:00,9.86,9.87,9.86,9.87,16800.0,8.391,8.3996,8.391,8.3996,16800.0
2012-03-14 12:50:00,9.87,9.87,9.86,9.86,24400.0,8.3996,8.3996,8.391,8.391,24400.0
2012-03-14 13:00:00,9.86,9.86,9.85,9.86,24000.0,8.391,8.391,8.3825,8.391,24000.0
2012-03-14 13:10:00,9.86,9.87,9.86,9.86,25200.0,8.391,8.3996,8.391,8.391,25200.0
2012-03-14 13:20:00,9.86,9.86,9.86,9.86,15600.0,8.391,8.391,8.391,8.391,15600.0
2012-03-14 13:30:00,9.86,9.86,9.84,9.84,52400.0,8.391,8.391,8.374,8.374,52400.0
2012-03-14 13:40:00,9.85,9.86,9.84,9.86,44000.0,8.3825,8.391,8.374,8.391,44000.0
2012-03-14 13:50:00,9.86,9.86,9.85,9.85,31600.0,8.391,8.391,8.3825,8.3825,31600.0
2012-03-14 14:00:00,9.86,9.87,9.86,9.87,21600.0,8.391,8.3996,8.391,8.3996,21600.0
2012-03-14 14:10:00,9.87,9.87,9.85,9.86,34000.0,8.3996,8.3996,8.3825,8.391,34000.0
2012-03-14 14:20:00,9.86,9.87,9.86,9.87,24000.0,8.391,8.3996,8.391,8.3996,24000.0
2012-03-14 14:30:00,9.87,9.88,9.86,9.87,46000.0,8.3996,8.4081,8.391,8.3996,46000.0
2012-03-14 14:40:00,9.87,9.88,9.87,9.88,47600.0,8.3996,8.4081,8.3996,8.4081,47600.0
2012-03-14 14:50:00,9.88,9.88,9.88,9.88,36000.0,8.4081,8.4081,8.4081,8.4081,36000.0
2012-03-14 15:00:00,9.88,9.89,9.88,9.89,43200.0,8.4081,8.4166,8.4081,8.4166,43200.0
2012-03-14 15:10:00,9.88,9.89,9.87,9.87,65600.0,8.4081,8.4166,8.3996,8.3996,65600.0
2012-03-14 15:20:00,9.87,9.89,9.87,9.88,71200.0,8.3996,8.4166,8.3996,8.4081,71200.0
2012-03-14 15:30:00,9.88,9.89,9.88,9.88,66400.0,8.4081,8.4166,8.4081,8.4081,66400.0
2012-03-14 15:40:00,9.88,9.89,9.88,9.89,74800.0,8.4081,8.4166,8.4081,8.4166,74800.0
2012-03-14 15:50:00,9.88,9.88,9.87,9.88,306400.0,8.4081,8.4081,8.3996,8.4081,306400.0
2012-03-15 09:30:00,9.91,9.91,9.84,9.84,46000.0,8.4336,8.4336,8.374,8.374,46000.0
2012-03-15 09:40:00,9.84,9.86,9.82,9.85,40400.0,8.374,8.391,8.357,8.3825,40400.0
2012-03-15 09:50:00,9.85,9.87,9.84,9.86,33200.0,8.3825,8.3996,8.374,8.391,33200.0
2012-03-15 10:00:00,9.86,9.88,9.85,9.86,74400.0,8.391,8.4081,8.3825,8.391,74400.0
2012-03-15 10:10:00,9.86,9.89,9.85,9.89,78400.0,8.391,8.4166,8.3825,8.4166,78400.0
2012-03-15 10:20:00,9.88,9.88,9.87,9.88,24000.0,8.4081,8.4081,8.3996,8.4081,24000.0
2012-03-15 10:30:00,9.87,9.88,9.87,9.87,31600.0,8.3996,8.4081,8.3996,8.3996,31600.0
2012-03-15 10:40:00,9.87,9.88,9.87,9.87,30000.0,8.3996,8.4081,8.3996,8.3996,30000.0
2012-03-15 10:50:00,9.87,9.89,9.87,9.88,47600.0,8.3996,8.4166,8.3996,8.4081,47600.0
2012-03-15 11:00:00,9.88,9.88,9.88,9.88,38000.0,8.4081,8.4081,8.4081,8.4081,38000.0
2012-03-15 11:10:00,9.88,9.88,9.88,9.88,26800.0,8.4081,8.4081,8.4081,8.4081,26800.0
2012-03-15 11:20:00,9.88,9.91,9.88,9.91,36800.0,8.4081,8.4336,8.4081,8.4336,36800.0
2012-03-15 11:30:00,9.91,9.92,9.91,9.92,34400.0,8.4336,8.4421,8.4336,8.4421,34400.0
2012-03-15 11:40:00,9.92,9.94,9.92,9.93,24400.0,8.4421,8.4591,8.4421,8.4506,24400.0
2012-03-15 11:50:00,9.93,9.94,9.91,9.91,94000.0,8.4506,8.4591,8.4336,8.4336,94000.0
2012-03-15 12:00:00,9.91,9.91,9.89,9.9,53600.0,8.4336,8.4336,8.4166,8.4251,53600.0
2012-03-15 12:10:00,9.9,9.9,9.89,9.9,66400.0,8.4251,8.4251,8.4166,8.4251,66400.0
2012-03-15 12:20:00,9.9,9.9,9.89,9.9,75200.0,8.4251,8.4251,8.4166,8.4251,75200.0
2012-03-15 12:30:00,9.9,9.9,9.89,9.9,90800.0,8.4251,8.4251,8.4166,8.4251,90800.0
2012-03-15 12:40:00,9.9,9.92,9.9,9.92,26000.0,8.4251,8.4421,8.4251,8.4421,26000.0
2012-03-15 12:50:00,9.92,9.92,9.92,9.92,31200.0,8.4421,8.4421,8.4421,8.4421,31200.0
2012-03-15 13:00:00,9.92,9.93,9.92,9.93,20000.0,8.4421,8.4506,8.4421,8.4506,20000.0
2012-03-15 13:10:00,9.93,9.94,9.93,9.94,45200.0,8.4506,8.4591,8.4506,8.4591,45200.0
2012-03-15 13:20:00,9.94,9.95,9.94,9.94,45600.0,8.4591,8.4676,8.4591,8.4591,45600.0
2012-03-15 13:30:00,9.94,9.94,9.94,9.94,25600.0,8.4591,8.4591,8.4591,8.4591,25600.0
2012-03-15 13:40:00,9.94,9.96,9.94,9.96,71600.0,8.4591,8.4761,8.4591,8.4761,71600.0
2012-03-15 13:50:00,9.96,9.96,9.95,9.95,36800.0,8.4761,8.4761,8.4676,8.4676,36800.0
2012-03-15 14:00:00,9.95,9.97,9.95,9.97,45600.0,8.4676,8.4847,8.4676,8.4847,45600.0
2012-03-15 14:10:00,9.97,9.97,9.96,9.97,46000.0,8.4847,8.4847,8.4761,8.4847,46000.0
2012-03-15 14:20:00,9.97,9.97,9.97,9.97,27200.0,8.4847,8.4847,8.4847,8.4847,27200.0
2012-03-15 14:30:00,9.97,9.97,9.97,9.97,60000.0,8.4847,8.4847,8.4847,8.4847,60000.0
2012-03-15 14:40:00,9.97,9.97,9.97,9.97,35600.0,8.4847,8.4847,8.4847,8.4847,35600.0
2012-03-15 14:50:00,9.97,9.98,9.97,9.97,42000.0,8.4847,8.4932,8.4847,8.4847,42000.0
2012-03-15 15:00:00,9.97,9.98,9.97,9.97,60000.0,8.4847,8.4932,8.4847,8.4847,60000.0
2012-03-15 15:10:00,9.97,9.97,9.97,9.97,51200.0,8.4847,8.4847,8.4847,8.4847,51200.0
2012-03-15 15:20:00,9.97,9.98,9.97,9.98,54000.0,8.4847,8.4932,8.4847,8.4932,54000.0
2012-03-15 15:30:00,9.98,9.99,9.97,9.98,104000.0,8.4932,8.5017,8.4847,8.4932,104000.0
2012-03-15 15:40:00,9.98,9.99,9.98,9.98,117600.0,8.4932,8.5017,8.4932,8.4932,117600.0
2012-03-15 15:50:00,9.98,10.01,9.98,9.99,423600.0,8.4932,8.5187,8.4932,8.5017,423600.0
2012-03-16 09:30:00,10.0,10.07,10.0,10.02,782800.0,8.5102,8.5698,8.5102,8.5272,782800.0
2012-03-16 09:40:00,10.03,10.05,10.03,10.04,60000.0,8.5357,8.5527,8.5357,8.5442,60000.0
2012-03-16 09:50:00,10.05,10.05,10.02,10.03,68000.0,8.5527,8.5527,8.5272,8.5357,68000.0
2012-03-16 10:00:00,10.03,10.05,10.03,10.04,43600.0,8.5357,8.5527,8.5357,8.5442,43600.0
2012-03-16 10:10:00,10.04,10.05,10.03,10.03,67600.0,8.5442,8.5527,8.5357,8.5357,67600.0
2012-03-16 10:20:00,10.03,10.05,10.03,10.05,39600.0,8.5357,8.5527,8.5357,8.5527,39600.0
2012-03-16 10:30:00,10.05,10.07,10.04,10.07,140000.0,8.5527,8.5698,8.5442,8.5698,140000.0
2012-03-16 10:40:00,10.07,10.08,10.05,10.06,112800.0,8.5698,8.5783,8.5527,8.5612,112800.0
2012-03-16 10:50:00,10.05,10.06,10.05,10.06,35600.0,8.5527,8.5612,8.5527,8.5612,35600.0
2012-03-16 11:00:00,10.06,10.06,10.05,10.05,51600.0,8.5612,8.5612,8.5527,8.5527,51600.0
2012-03-16 11:10:00,10.05,10.06,10.04,10.04,85600.0,8.5527,8.5612,8.5442,8.5442,85600.0
2012-03-16 11:20:00,10.04,10.06,10.04,10.05,54800.0,8.5442,8.5612,8.5442,8.5527,54800.0
2012-03-16 11:30:00,10.05,10.05,10.04,10.04,29600.0,8.5527,8.5527,8.5442,8.5442,29600.0
2012-03-16 11:40:00,10.04,10.05,10.04,10.04,78400.0,8.5442,8.5527,8.5442,8.5442,78400.0
2012-03-16 11:50:00,10.04,10.06,10.04,10.06,52000.0,8.5442,8.5612,8.5442,8.5612,52000.0
2012-03-16 12:00:00,10.06,10.06,10.04,10.04,60400.0,8.5612,8.5612,8.5442,8.5442,60400.0
2012-03-16 12:10:00,10.04,10.05,10.04,10.04,41200.0,8.5442,8.5527,8.5442,8.5442,41200.0
2012-03-16 12:20:00,10.04,10.05,10.04,10.04,34400.0,8.5442,8.5527,8.5442,8.5442,34400.0
2012-03-16 12:30:00,10.05,10.05,10.04,10.04,14000.0,8.5527,8.5527,8.5442,8.5442,14000.0
2012-03-16 12:40:00,10.05,10.06,10.04,10.06,56000.0,8.5527,8.5612,8.5442,8.5612,56000.0
2012-03-16 12:50:00,10.06,10.06,10.05,10.05,22800.0,8.5612,8.5612,8.5527,8.5527,22800.0
2012-03-16 13:00:00,10.05,10.06,10.05,10.05,25600.0,8.5527,8.5612,8.5527,8.5527,25600.0
2012-03-16 13:10:00,10.05,10.05,10.05,10.05,37200.0,8.5527,8.5527,8.5527,8.5527,37200.0
2012-03-16 13:20:00,10.05,10.06,10.05,10.05,86800.0,8.5527,8.5612,8.5527,8.5527,86800.0
2012-03-16 13:30:00,10.05,10.05,10.05,10.05,13600.0,8.5527,8.5527,8.5527,8.5527,13600.0
2012-03-16 13:40:00,10.05,10.06,10.05,10.06,33600.0,8.5527,8.5612,8.5527,8.5612,33600.0
2012-03-16 13:50:00,10.06,10.06,10.06,10.06,31200.0,8.5612,8.5612,8.5612,8.5612,31200.0
2012-03-16 14:00:00,10.06,10.06,10.06,10.06,13200.0,8.5612,8.5612,8.5612,8.5612,13200.0
2012-03-16 14:10:00,10.06,10.06,10.06,10.06,32000.0,8.5612,8.5612,8.5612,8.5612,32000.0
2012-03-16 14:20:00,10.06,10.07,10.05,10.07,107600.0,8.5612,8.5698,8.5527,8.5698,107600.0
2012-03-16 14:30:00,10.07,10.07,10.07,10.07,25200.0,8.5698,8.5698,8.5698,8.5698,25200.0
2012-03-16 14:40:00,10.07,10.08,10.07,10.08,88400.0,8.5698,8.5783,8.5698,8.5783,88400.0
2012-03-16 14:50:00,10.08,10.08,10.08,10.08,89600.0,8.5783,8.5783,8.5783,8.5783,89600.0
2012-03-16 15:00:00,10.08,10.09,10.08,10.09,69200.0,8.5783,8.5868,8.5783,8.5868,69200.0
2012-03-16 15:10:00,10.09,10.11,10.09,10.1,178400.0,8.5868,8.6038,8.5868,8.5953,178400.0
2012-03-16 15:20:00,10.1,10.13,10.1,10.13,213200.0,8.5953,8.6208,8.5953,8.6208,213200.0
2012-03-16 15:30:00,10.13,10.13,10.08,10.08,150000.0,8.6208,8.6208,8.5783,8.5783,150000.0
2012-03-16 15:40:00,10.08,10.08,10.06,10.07,140800.0,8.5783,8.5783,8.5612,8.5698,140800.0
2012-03-16 15:50:00,10.06,10.07,10.04,10.05,880000.0,8.5612,8.5698,8.5442,8.5527,880000.0
2012-03-19 09:30:00,10.01,10.02,9.94,9.96,108800.0,8.5187,8.5272,8.4591,8.4761,108800.0
2012-03-19 09:40:00,9.97,9.97,9.93,9.96,104400.0,8.4847,8.4847,8.4506,8.4761,104400.0
2012-03-19 09:50:00,9.96,9.99,9.96,9.99,44800.0,8.4761,8.5017,8.4761,8.5017,44800.0
2012-03-19 10:00:00,9.98,9.98,9.92,9.92,72400.0,8.4932,8.4932,8.4421,8.4421,72400.0
2012-03-19 10:10:00,9.92,9.95,9.92,9.95,48800.0,8.4421,8.4676,8.4421,8.4676,48800.0
2012-03-19 10:20:00,9.94,9.96,9.92,9.95,88000.0,8.4591,8.4761,8.4421,8.4676,88000.0
2012-03-19 10:30:00,9.95,9.96,9.94,9.96,39200.0,8.4676,8.4761,8.4591,8.4761,39200.0
2012-03-19 10:40:00,9.96,9.97,9.96,9.97,39200.0,8.4761,8.4847,8.4761,8.4847,39200.0
2012-03-19 10:50:00,9.97,9.97,9.96,9.97,51600.0,8.4847,8.4847,8.4761,8.4847,51600.0
2012-03-19 11:00:00,9.97,9.97,9.96,9.97,46800.0,8.4847,8.4847,8.4761,8.4847,46800.0
2012-03-19 11:10:00,9.97,9.98,9.97,9.98,37200.0,8.4847,8.4932,8.4847,8.4932,37200.0
2012-03-19 11:20:00,9.98,9.99,9.97,9.98,40800.0,8.4932,8.5017,8.4847,8.4932,40800.0
2012-03-19 11:30:00,9.98,9.99,9.98,9.99,29200.0,8.4932,8.5017,8.4932,8.5017,29200.0
2012-03-19 11:40:00,9.99,10.02,9.99,10.02,52400.0,8.5017,8.5272,8.5017,8.5272,52400.0
2012-03-19 11:50:00,10.02,10.02,10.01,10.02,36000.0,8.5272,8.5272,8.5187,8.5272,36000.0
2012-03-19 12:00:00,10.02,10.03,10.02,10.03,40800.0,8.5272,8.5357,8.5272,8.5357,40800.0
2012-03-19 12:10:00,10.03,10.03,10.02,10.03,96800.0,8.5357,8.5357,8.5272,8.5357,96800.0
2012-03-19 12:20:00,10.03,10.03,10.03,10.03,20400.0,8.5357,8.5357,8.5357,8.5357,20400.0
2012-03-19 12:30:00,10.03,10.05,10.03,10.05,59200.0,8.5357,8.5527,8.5357,8.5527,59200.0
2012-03-19 12:40:00,10.05,10.07,10.05,10.06,84000.0,8.5527,8.5698,8.5527,8.5612,84000.0
2012-03-19 12:50:00,10.06,10.07,10.06,10.06,31200.0,8.5612,8.5698,8.5612,8.5612,31200.0
2012-03-19 13:00:00,10.06,10.06,10.06,10.06,29200.0,8.5612,8.5612,8.5612,8.5612,29200.0
2012-03-19 13:10:00,10.06,10.07,10.06,10.07,60400.0,8.5612,8.5698,8.5612,8.5698,60400.0
2012-03-19 13:20:00,10.06,10.08,10.06,10.08,52400.0,8.5612,8.5783,8.5612,8.5783,52400.0
2012-03-19 13:30:00,10.08,10.08,10.07,10.08,36000.0,8.5783,8.5783,8.5698,8.5783,36000.0
2012-03-19 13:40:00,10.08,10.09,10.08,10.09,27600.0,8.5783,8.5868,8.5783,8.5868,27600.0
2012-03-19 13:50:00,10.09,10.09,10.08,10.08,19600.0,8.5868,8.5868,8.5783,8.5783,19600.0
2012-03-19 14:00:00,10.08,10.09,10.08,10.09,29600.0,8.5783,8.5868,8.5783,8.5868,29600.0
2012-03-19 14:10:00,10.09,10.09,10.09,10.09,22000.0,8.5868,8.5868,8.5868,8.5868,22000.0
2012-03-19 14:20:00,10.09,10.09,10.09,10.09,12000.0,8.5868,8.5868,8.5868,8.5868,12000.0
2012-03-19 14:30:00,10.09,10.09,10.08,10.08,34000.0,8.5868,8.5868,8.5783,8.5783,34000.0
2012-03-19 14:40:00,10.08,10.09,10.08,10.09,38000.0,8.5783,8.5868,8.5783,8.5868,38000.0
2012-03-19 14:50:00,10.09,10.09,10.06,10.07,29600.0,8.5868,8.5868,8.5612,8.5698,29600.0
2012-03-19 15:00:00,10.07,10.08,10.07,10.07,55600.0,8.5698,8.5783,8.5698,8.5698,55600.0
2012-03-19 15:10:00,10.08,10.08,10.08,10.08,23600.0,8.5783,8.5783,8.5783,8.5783,23600.0
2012-03-19 15:20:00,10.08,10.09,10.07,10.07,77200.0,8.5783,8.5868,8.5698,8.5698,77200.0
2012-03-19 15:30:00,10.07,10.08,10.07,10.07,61600.0,8.5698,8.5783,8.5698,8.5698,61600.0
2012-03-19 15:40:00,10.07,10.07,10.05,10.06,104800.0,8.5698,8.5698,8.5527,8.5612,104800.0
2012-03-19 15:50:00,10.06,10.06,10.06,10.06,230000.0,8.5612,8.5612,8.5612,8.5612,230000.0
2012-03-20 09:30:00,10.01,10.11,10.0,10.1,125600.0,8.5187,8.6038,8.5102,8.5953,125600.0
2012-03-20 09:40:00,10.09,10.09,10.01,10.01,66400.0,8.5868,8.5868,8.5187,8.5187,66400.0
2012-03-20 09:50:00,10.02,10.1,10.01,10.02,55600.0,8.5272,8.5953,8.5187,8.5272,55600.0
2012-03-20 10:00:00,10.01,10.03,10.01,10.03,180400.0,8.5187,8.5357,8.5187,8.5357,180400.0
2012-03-20 10:10:00,10.03,10.03,10.02,10.03,88000.0,8.5357,8.5357,8.5272,8.5357,88000.0
2012-03-20 10:20:00,10.03,10.03,10.01,10.02,46000.0,8.5357,8.5357,8.5187,8.5272,46000.0
2012-03-20 10:30:00,10.01,10.03,10.01,10.02,44000.0,8.5187,8.5357,8.5187,8.5272,44000.0
2012-03-20 10:40:00,10.02,10.02,10.01,10.02,48400.0,8.5272,8.5272,8.5187,8.5272,48400.0
2012-03-20 10:50:00,10.02,10.03,10.01,10.01,31200.0,8.5272,8.5357,8.5187,8.5187,31200.0
2012-03-20 11:00:00,10.02,10.03,10.01,10.02,84000.0,8.5272,8.5357,8.5187,8.5272,84000.0
2012-03-20 11:10:00,10.02,10.03,10.02,10.02,68400.0,8.5272,8.5357,8.5272,8.5272,68400.0
2012-03-20 11:20:00,10.02,10.03,10.01,10.02,50000.0,8.5272,8.5357,8.5187,8.5272,50000.0
2012-03-20 11:30:00,10.02,10.02,10.0,10.01,53600.0,8.5272,8.5272,8.5102,8.5187,53600.0
2012-03-20 11:40:00,10.0,10.02,10.0,10.02,42800.0,8.5102,8.5272,8.5102,8.5272,42800.0
2012-03-20 11:50:00,10.02,10.02,10.02,10.02,29200.0,8.5272,8.5272,8.5272,8.5272,29200.0
2012-03-20 12:00:00,10.02,10.03,10.02,10.03,60400.0,8.5272,8.5357,8.5272,8.5357,60400.0
2012-03-20 12:10:00,10.02,10.03,10.01,10.02,32800.0,8.5272,8.5357,8.5187,8.5272,32800.0
2012-03-20 12:20:00,10.01,10.03,10.01,10.02,70400.0,8.5187,8.5357,8.5187,8.5272,70400.0
2012-03-20 12:30:00,10.02,10.02,10.01,10.02,34800.0,8.5272,8.5272,8.5187,8.5272,34800.0
2012-03-20 12:40:00,10.02,10.02,10.01,10.01,20800.0,8.5272,8.5272,8.5187,8.5187,20800.0
2012-03-20 12:50:00,10.01,10.01,10.0,10.01,38800.0,8.5187,8.5187,8.5102,8.5187,38800.0
2012-03-20 13:00:00,10.01,10.03,10.01,10.03,82800.0,8.5187,8.5357,8.5187,8.5357,82800.0
2012-03-20 13:10:00,10.03,10.04,10.02,10.02,32000.0,8.5357,8.5442,8.5272,8.5272,32000.0
2012-03-20 13:20:00,10.03,10.03,10.01,10.02,26400.0,8.5357,8.5357,8.5187,8.5272,26400.0
2012-03-20 13:30:00,10.02,10.04,10.02,10.03,98800.0,8.5272,8.5442,8.5272,8.5357,98800.0
2012-03-20 13:40:00,10.03,10.06,10.03,10.06,143200.0,8.5357,8.5612,8.5357,8.5612,143200.0
2012-03-20 13:50:00,10.06,10.1,10.06,10.09,118000.0,8.5612,8.5953,8.5612,8.5868,118000.0
2012-03-20 14:00:00,10.1,10.12,10.09,10.11,180400.0,8.5953,8.6123,8.5868,8.6038,180400.0
2012-03-20 14:10:00,10.11,10.14,10.11,10.13,106400.0,8.6038,8.6293,8.6038,8.6208,106400.0
2012-03-20 14:20:00,10.13,10.15,10.13,10.15,117200.0,8.6208,8.6378,8.6208,8.6378,117200.0
2012-03-20 14:30:00,10.15,10.15,10.15,10.15,90000.0,8.6378,8.6378,8.6378,8.6378,90000.0
2012-03-20 14:40:00,10.15,10.15,10.13,10.13,121600.0,8.6378,8.6378,8.6208,8.6208,121600.0
2012-03-20 14:50:00,10.13,10.15,10.13,10.14,182800.0,8.6208,8.6378,8.6208,8.6293,182800.0
2012-03-20 15:00:00,10.14,10.14,10.13,10.13,84800.0,8.6293,8.6293,8.6208,8.6208,84800.0
2012-03-20 15:10:00,10.13,10.15,10.13,10.14,182000.0,8.6208,8.6378,8.6208,8.6293,182000.0
2012-03-20 15:20:00,10.14,10.14,10.13,10.13,123600.0,8.6293,8.6293,8.6208,8.6208,123600.0
2012-03-20 15:30:00,10.13,10.13,10.11,10.13,303200.0,8.6208,8.6208,8.6038,8.6208,303200.0
2012-03-20 15:40:00,10.13,10.14,10.12,10.13,318400.0,8.6208,8.6293,8.6123,8.6208,318400.0
2012-03-20 15:50:00,10.13,10.13,10.1,10.12,623600.0,8.6208,8.6208,8.5953,8.6123,623600.0
2012-03-21 09:30:00,10.07,10.12,9.88,9.93,986400.0,8.5698,8.6123,8.4081,8.4506,986400.0
2012-03-21 09:40:00,9.93,9.95,9.86,9.95,402400.0,8.4506,8.4676,8.391,8.4676,402400.0
2012-03-21 09:50:00,9.95,10.02,9.9,9.94,546000.0,8.4676,8.5272,8.4251,8.4591,546000.0
2012-03-21 10:00:00,9.94,9.99,9.91,9.96,405600.0,8.4591,8.5017,8.4336,8.4761,405600.0
2012-03-21 10:10:00,9.96,9.99,9.9,9.91,150400.0,8.4761,8.5017,8.4251,8.4336,150400.0
2012-03-21 10:20:00,9.91,9.91,9.87,9.89,270800.0,8.4336,8.4336,8.3996,8.4166,270800.0
2012-03-21 10:30:00,9.88,9.88,9.82,9.87,259200.0,8.4081,8.4081,8.357,8.3996,259200.0
2012-03-21 10:40:00,9.87,9.88,9.84,9.85,163600.0,8.3996,8.4081,8.374,8.3825,163600.0
2012-03-21 10:50:00,9.85,9.85,9.8,9.81,230000.0,8.3825,8.3825,8.34,8.3485,230000.0
2012-03-21 11:00:00,9.81,9.83,9.8,9.81,216000.0,8.3485,8.3655,8.34,8.3485,216000.0
2012-03-21 11:10:00,9.81,9.86,9.81,9.84,159200.0,8.3485,8.391,8.3485,8.374,159200.0
2012-03-21 11:20:00,9.84,9.84,9.8,9.83,131200.0,8.374,8.374,8.34,8.3655,131200.0
2012-03-21 11:30:00,9.83,9.87,9.83,9.85,84000.0,8.3655,8.3996,8.3655,8.3825,84000.0
2012-03-21 11:40:00,9.85,9.87,9.83,9.83,90000.0,8.3825,8.3996,8.3655,8.3655,90000.0
2012-03-21 11:50:00,9.83,9.86,9.83,9.85,82400.0,8.3655,8.391,8.3655,8.3825,82400.0
2012-03-21 12:00:00,9.85,9.87,9.83,9.83,94400.0,8.3825,8.3996,8.3655,8.3655,94400.0
2012-03-21 12:10:00,9.84,9.85,9.81,9.82,94000.0,8.374,8.3825,8.3485,8.357,94000.0
2012-03-21 12:20:00,9.83,9.84,9.81,9.82,50800.0,8.3655,8.374,8.3485,8.357,50800.0
2012-03-21 12:30:00,9.82,9.83,9.8,9.8,127200.0,8.357,8.3655,8.34,8.34,127200.0
2012-03-21 12:40:00,9.8,9.81,9.8,9.8,129600.0,8.34,8.3485,8.34,8.34,129600.0
2012-03-21 12:50:00,9.8,9.82,9.8,9.81,130800.0,8.34,8.357,8.34,8.3485,130800.0
2012-03-21 13:00:00,9.81,9.81,9.78,9.79,209600.0,8.3485,8.3485,8.323,8.3315,209600.0
2012-03-21 13:10:00,9.79,9.79,9.75,9.75,156000.0,8.3315,8.3315,8.2974,8.2974,156000.0
2012-03-21 13:20:00,9.75,9.76,9.74,9.76,245200.0,8.2974,8.3059,8.2889,8.3059,245200.0
2012-03-21 13:30:00,9.76,9.77,9.74,9.76,248800.0,8.3059,8.3144,8.2889,8.3059,248800.0
2012-03-21 13:40:00,9.75,9.76,9.74,9.75,110800.0,8.2974,8.3059,8.2889,8.2974,110800.0
2012-03-21 13:50:00,9.75,9.76,9.74,9.75,210800.0,8.2974,8.3059,8.2889,8.2974,210800.0
2012-03-21 14:00:00,9.75,9.76,9.72,9.72,176400.0,8.2974,8.3059,8.2719,8.2719,176400.0
2012-03-21 14:10:00,9.72,9.75,9.72,9.73,165200.0,8.2719,8.2974,8.2719,8.2804,165200.0
2012-03-21 14:20:00,9.74,9.76,9.73,9.75,140000.0,8.2889,8.3059,8.2804,8.2974,140000.0
2012-03-21 14:30:00,9.75,9.77,9.73,9.73,285600.0,8.2974,8.3144,8.2804,8.2804,285600.0
2012-03-21 14:40:00,9.73,9.75,9.73,9.74,103200.0,8.2804,8.2974,8.2804,8.2889,103200.0
2012-03-21 14:50:00,9.74,9.76,9.74,9.75,199200.0,8.2889,8.3059,8.2889,8.2974,199200.0
2012-03-21 15:00:00,9.75,9.76,9.74,9.75,206400.0,8.2974,8.3059,8.2889,8.2974,206400.0
2012-03-21 15:10:00,9.75,9.76,9.74,9.75,215600.0,8.2974,8.3059,8.2889,8.2974,215600.0
2012-03-21 15:20:00,9.76,9.78,9.75,9.77,171600.0,8.3059,8.323,8.2974,8.3144,171600.0
2012-03-21 15:30:00,9.78,9.83,9.77,9.81,449600.0,8.323,8.3655,8.3144,8.3485,449600.0
2012-03-21 15:40:00,9.81,9.82,9.79,9.81,344000.0,8.3485,8.357,8.3315,8.3485,344000.0
2012-03-21 15:50:00,9.81,9.82,9.8,9.8,593200.0,8.3485,8.357,8.34,8.34,593200.0
2012-03-22 09:30:00,9.71,9.73,9.68,9.7,118000.0,8.2634,8.2804,8.2379,8.2549,118000.0
2012-03-22 09:40:00,9.71,9.78,9.71,9.78,118000.0,8.2634,8.323,8.2634,8.323,118000.0
2012-03-22 09:50:00,9.78,9.79,9.75,9.79,100000.0,8.323,8.3315,8.2974,8.3315,100000.0
2012-03-22 10:00:00,9.78,9.81,9.78,9.8,66000.0,8.323,8.3485,8.323,8.34,66000.0
2012-03-22 10:10:00,9.8,9.82,9.8,9.82,126400.0,8.34,8.357,8.34,8.357,126400.0
2012-03-22 10:20:00,9.82,9.83,9.82,9.83,51600.0,8.357,8.3655,8.357,8.3655,51600.0
2012-03-22 10:30:00,9.83,9.83,9.8,9.83,61200.0,8.3655,8.3655,8.34,8.3655,61200.0
2012-03-22 10:40:00,9.83,9.86,9.81,9.81,115200.0,8.3655,8.391,8.3485,8.3485,115200.0
2012-03-22 10:50:00,9.81,9.84,9.81,9.83,86800.0,8.3485,8.374,8.3485,8.3655,86800.0
2012-03-22 11:00:00,9.83,9.84,9.81,9.81,86000.0,8.3655,8.374,8.3485,8.3485,86000.0
2012-03-22 11:10:00,9.81,9.84,9.81,9.83,44800.0,8.3485,8.374,8.3485,8.3655,44800.0
2012-03-22 11:20:00,9.83,9.85,9.83,9.84,74000.0,8.3655,8.3825,8.3655,8.374,74000.0
2012-03-22 11:30:00,9.84,9.86,9.84,9.85,67200.0,8.374,8.391,8.374,8.3825,67200.0
2012-03-22 11:40:00,9.85,9.86,9.84,9.86,74400.0,8.3825,8.391,8.374,8.391,74400.0
2012-03-22 11:50:00,9.86,9.89,9.86,9.89,100000.0,8.391,8.4166,8.391,8.4166,100000.0
2012-03-22 12:00:00,9.89,9.89,9.87,9.88,73600.0,8.4166,8.4166,8.3996,8.4081,73600.0
2012-03-22 12:10:00,9.88,9.88,9.87,9.88,42000.0,8.4081,8.4081,8.3996,8.4081,42000.0
2012-03-22 12:20:00,9.88,9.88,9.87,9.87,50000.0,8.4081,8.4081,8.3996,8.3996,50000.0
2012-03-22 12:30:00,9.87,9.89,9.86,9.88,79600.0,8.3996,8.4166,8.391,8.4081,79600.0
2012-03-22 12:40:00,9.88,9.89,9.87,9.88,46000.0,8.4081,8.4166,8.3996,8.4081,46000.0
2012-03-22 12:50:00,9.88,9.9,9.88,9.89,46800.0,8.4081,8.4251,8.4081,8.4166,46800.0
2012-03-22 13:00:00,9.89,9.9,9.87,9.87,47600.0,8.4166,8.4251,8.3996,8.3996,47600.0
2012-03-22 13:10:00,9.87,9.87,9.86,9.86,65600.0,8.3996,8.3996,8.391,8.391,65600.0
2012-03-22 13:20:00,9.86,9.87,9.85,9.87,84400.0,8.391,8.3996,8.3825,8.3996,84400.0
2012-03-22 13:30:00,9.86,9.87,9.86,9.87,60800.0,8.391,8.3996,8.391,8.3996,60800.0
2012-03-22 13:40:00,9.87,9.87,9.86,9.86,26000.0,8.3996,8.3996,8.391,8.391,26000.0
2012-03-22 13:50:00,9.85,9.87,9.85,9.86,40000.0,8.3825,8.3996,8.3825,8.391,40000.0
2012-03-22 14:00:00,9.86,9.87,9.85,9.87,39200.0,8.391,8.3996,8.3825,8.3996,39200.0
2012-03-22 14:10:00,9.87,9.88,9.85,9.86,44800.0,8.3996,8.4081,8.3825,8.391,44800.0
2012-03-22 14:20:00,9.86,9.87,9.85,9.87,35200.0,8.391,8.3996,8.3825,8.3996,35200.0
2012-03-22 14:30:00,9.87,9.87,9.86,9.87,45200.0,8.3996,8.3996,8.391,8.3996,45200.0
2012-03-22 14:40:00,9.87,9.88,9.87,9.88,92400.0,8.3996,8.4081,8.3996,8.4081,92400.0
2012-03-22 14:50:00,9.88,9.88,9.87,9.88,41600.0,8.4081,8.4081,8.3996,8.4081,41600.0
2012-03-22 15:00:00,9.87,9.88,9.86,9.87,112400.0,8.3996,8.4081,8.391,8.3996,112400.0
2012-03-22 15:10:00,9.87,9.87,9.86,9.86,128800.0,8.3996,8.3996,8.391,8.391,128800.0
2012-03-22 15:20:00,9.86,9.88,9.86,9.88,62400.0,8.391,8.4081,8.391,8.4081,62400.0
2012-03-22 15:30:00,9.88,9.88,9.88,9.88,134400.0,8.4081,8.4081,8.4081,8.4081,134400.0
2012-03-22 15:40:00,9.88,9.9,9.88,9.9,277600.0,8.4081,8.4251,8.4081,8.4251,277600.0
2012-03-22 15:50:00,9.9,9.9,9.89,9.9,268800.0,8.4251,8.4251,8.4166,8.4251,268800.0
2012-03-23 09:30:00,9.93,9.93,9.85,9.85,69200.0,8.4506,8.4506,8.3825,8.3825,69200.0
2012-03-23 09:40:00,9.84,9.84,9.82,9.84,34000.0,8.374,8.374,8.357,8.374,34000.0
2012-03-23 09:50:00,9.84,9.84,9.81,9.81,67200.0,8.374,8.374,8.3485,8.3485,67200.0
2012-03-23 10:00:00,9.81,9.81,9.75,9.76,85200.0,8.3485,8.3485,8.2974,8.3059,85200.0
2012-03-23 10:10:00,9.76,9.78,9.75,9.78,38800.0,8.3059,8.323,8.2974,8.323,38800.0
2012-03-23 10:20:00,9.78,9.78,9.75,9.75,76000.0,8.323,8.323,8.2974,8.2974,76000.0
2012-03-23 10:30:00,9.75,9.76,9.73,9.75,93200.0,8.2974,8.3059,8.2804,8.2974,93200.0
2012-03-23 10:40:00,9.75,9.76,9.74,9.75,59600.0,8.2974,8.3059,8.2889,8.2974,59600.0
2012-03-23 10:50:00,9.75,9.77,9.75,9.75,44000.0,8.2974,8.3144,8.2974,8.2974,44000.0
2012-03-23 11:00:00,9.76,9.76,9.76,9.76,79200.0,8.3059,8.3059,8.3059,8.3059,79200.0
2012-03-23 11:10:00,9.76,9.76,9.75,9.76,30000.0,8.3059,8.3059,8.2974,8.3059,30000.0
2012-03-23 11:20:00,9.76,9.77,9.76,9.76,64800.0,8.3059,8.3144,8.3059,8.3059,64800.0
2012-03-23 11:30:00,9.76,9.78,9.76,9.78,62800.0,8.3059,8.323,8.3059,8.323,62800.0
2012-03-23 11:40:00,9.78,9.79,9.78,9.79,60000.0,8.323,8.3315,8.323,8.3315,60000.0
2012-03-23 11:50:00,9.79,9.81,9.79,9.81,32800.0,8.3315,8.3485,8.3315,8.3485,32800.0
2012-03-23 12:00:00,9.81,9.81,9.81,9.81,33200.0,8.3485,8.3485,8.3485,8.3485,33200.0
2012-03-23 12:10:00,9.81,9.81,9.8,9.8,29600.0,8.3485,8.3485,8.34,8.34,29600.0
2012-03-23 12:20:00,9.8,9.81,9.8,9.81,23600.0,8.34,8.3485,8.34,8.3485,23600.0
2012-03-23 12:30:00,9.81,9.81,9.8,9.81,27600.0,8.3485,8.3485,8.34,8.3485,27600.0
2012-03-23 12:40:00,9.81,9.81,9.8,9.81,23200.0,8.3485,8.3485,8.34,8.3485,23200.0
2012-03-23 12:50:00,9.81,9.83,9.81,9.82,96400.0,8.3485,8.3655,8.3485,8.357,96400.0
2012-03-23 13:00:00,9.83,9.83,9.82,9.83,11600.0,8.3655,8.3655,8.357,8.3655,11600.0
2012-03-23 13:10:00,9.83,9.83,9.82,9.82,19600.0,8.3655,8.3655,8.357,8.357,19600.0
2012-03-23 13:20:00,9.82,9.83,9.82,9.83,35600.0,8.357,8.3655,8.357,8.3655,35600.0
2012-03-23 13:30:00,9.83,9.83,9.82,9.82,31200.0,8.3655,8.3655,8.357,8.357,31200.0
2012-03-23 13:40:00,9.82,9.83,9.81,9.81,161200.0,8.357,8.3655,8.3485,8.3485,161200.0
2012-03-23 13:50:00,9.81,9.82,9.81,9.81,28800.0,8.3485,8.357,8.3485,8.3485,28800.0
2012-03-23 14:00:00,9.81,9.82,9.81,9.82,32800.0,8.3485,8.357,8.3485,8.357,32800.0
2012-03-23 14:10:00,9.82,9.83,9.82,9.83,32800.0,8.357,8.3655,8.357,8.3655,32800.0
2012-03-23 14:20:00,9.83,9.83,9.83,9.83,13200.0,8.3655,8.3655,8.3655,8.3655,13200.0
2012-03-23 14:30:00,9.83,9.83,9.83,9.83,34000.0,8.3655,8.3655,8.3655,8.3655,34000.0
2012-03-23 14:40:00,9.83,9.83,9.83,9.83,34400.0,8.3655,8.3655,8.3655,8.3655,34400.0
2012-03-23 14:50:00,9.83,9.84,9.83,9.83,36400.0,8.3655,8.374,8.3655,8.3655,36400.0
2012-03-23 15:00:00,9.83,9.83,9.83,9.83,37200.0,8.3655,8.3655,8.3655,8.3655,37200.0
2012-03-23 15:10:00,9.83,9.83,9.82,9.83,55600.0,8.3655,8.3655,8.357,8.3655,55600.0
2012-03-23 15:20:00,9.83,9.83,9.83,9.83,48400.0,8.3655,8.3655,8.3655,8.3655,48400.0
2012-03-23 15:30:00,9.83,9.84,9.83,9.83,86400.0,8.3655,8.374,8.3655,8.3655,86400.0
2012-03-23 15:40:00,9.84,9.84,9.83,9.84,125600.0,8.374,8.374,8.3655,8.374,125600.0
2012-03-23 15:50:00,9.84,9.85,9.84,9.84,244000.0,8.374,8.3825,8.374,8.374,244000.0
2012-03-26 09:30:00,9.91,9.95,9.89,9.95,90000.0,8.4336,8.4676,8.4166,8.4676,90000.0
2012-03-26 09:40:00,9.95,9.96,9.93,9.94,99200.0,8.4676,8.4761,8.4506,8.4591,99200.0
2012-03-26 09:50:00,9.94,9.94,9.9,9.92,85600.0,8.4591,8.4591,8.4251,8.4421,85600.0
2012-03-26 10:00:00,9.92,9.94,9.9,9.94,70800.0,8.4421,8.4591,8.4251,8.4591,70800.0
2012-03-26 10:10:00,9.94,9.95,9.93,9.94,131200.0,8.4591,8.4676,8.4506,8.4591,131200.0
2012-03-26 10:20:00,9.95,9.95,9.94,9.94,56000.0,8.4676,8.4676,8.4591,8.4591,56000.0
2012-03-26 10:30:00,9.94,9.94,9.93,9.94,31600.0,8.4591,8.4591,8.4506,8.4591,31600.0
2012-03-26 10:40:00,9.94,9.94,9.93,9.94,46000.0,8.4591,8.4591,8.4506,8.4591,46000.0
2012-03-26 10:50:00,9.94,9.94,9.93,9.93,22000.0,8.4591,8.4591,8.4506,8.4506,22000.0
2012-03-26 11:00:00,9.93,9.94,9.92,9.94,147600.0,8.4506,8.4591,8.4421,8.4591,147600.0
2012-03-26 11:10:00,9.94,9.94,9.94,9.94,22800.0,8.4591,8.4591,8.4591,8.4591,22800.0
2012-03-26 11:20:00,9.94,9.94,9.93,9.93,115600.0,8.4591,8.4591,8.4506,8.4506,115600.0
2012-03-26 11:30:00,9.94,9.94,9.93,9.94,27600.0,8.4591,8.4591,8.4506,8.4591,27600.0
2012-03-26 11:40:00,9.94,9.94,9.94,9.94,17600.0,8.4591,8.4591,8.4591,8.4591,17600.0
2012-03-26 11:50:00,9.94,9.94,9.93,9.94,26800.0,8.4591,8.4591,8.4506,8.4591,26800.0
2012-03-26 12:00:00,9.94,9.94,9.93,9.94,31600.0,8.4591,8.4591,8.4506,8.4591,31600.0
2012-03-26 12:10:00,9.93,9.93,9.92,9.93,35600.0,8.4506,8.4506,8.4421,8.4506,35600.0
2012-03-26 12:20:00,9.92,9.93,9.91,9.92,32400.0,8.4421,8.4506,8.4336,8.4421,32400.0
2012-03-26 12:30:00,9.92,9.92,9.91,9.91,23200.0,8.4421,8.4421,8.4336,8.4336,23200.0
2012-03-26 12:40:00,9.91,9.92,9.9,9.92,32400.0,8.4336,8.4421,8.4251,8.4421,32400.0
2012-03-26 12:50:00,9.92,9.93,9.92,9.92,31200.0,8.4421,8.4506,8.4421,8.4421,31200.0
2012-03-26 13:00:00,9.92,9.92,9.91,9.91,22000.0,8.4421,8.4421,8.4336,8.4336,22000.0
2012-03-26 13:10:00,9.91,9.91,9.9,9.9,78400.0,8.4336,8.4336,8.4251,8.4251,78400.0
2012-03-26 13:20:00,9.9,9.92,9.9,9.91,23200.0,8.4251,8.4421,8.4251,8.4336,23200.0
2012-03-26 13:30:00,9.91,9.93,9.91,9.92,23600.0,8.4336,8.4506,8.4336,8.4421,23600.0
2012-03-26 13:40:00,9.92,9.93,9.92,9.93,29600.0,8.4421,8.4506,8.4421,8.4506,29600.0
2012-03-26 13:50:00,9.92,9.93,9.92,9.92,28400.0,8.4421,8.4506,8.4421,8.4421,28400.0
2012-03-26 14:00:00,9.93,9.93,9.92,9.93,32000.0,8.4506,8.4506,8.4421,8.4506,32000.0
2012-03-26 14:10:00,9.93,9.93,9.92,9.93,14800.0,8.4506,8.4506,8.4421,8.4506,14800.0
2012-03-26 14:20:00,9.93,9.94,9.93,9.94,21200.0,8.4506,8.4591,8.4506,8.4591,21200.0
2012-03-26 14:30:00,9.93,9.94,9.93,9.93,24800.0,8.4506,8.4591,8.4506,8.4506,24800.0
2012-03-26 14:40:00,9.93,9.95,9.93,9.94,61600.0,8.4506,8.4676,8.4506,8.4591,61600.0
2012-03-26 14:50:00,9.94,9.96,9.94,9.96,32800.0,8.4591,8.4761,8.4591,8.4761,32800.0
2012-03-26 15:00:00,9.96,9.97,9.95,9.96,62400.0,8.4761,8.4847,8.4676,8.4761,62400.0
2012-03-26 15:10:00,9.95,9.96,9.95,9.96,83600.0,8.4676,8.4761,8.4676,8.4761,83600.0
2012-03-26 15:20:00,9.96,9.96,9.95,9.95,56800.0,8.4761,8.4761,8.4676,8.4676,56800.0
2012-03-26 15:30:00,9.95,9.95,9.94,9.94,69600.0,8.4676,8.4676,8.4591,8.4591,69600.0
2012-03-26 15:40:00,9.94,9.95,9.94,9.94,263200.0,8.4591,8.4676,8.4591,8.4591,263200.0
2012-03-26 15:50:00,9.94,9.95,9.94,9.95,281600.0,8.4591,8.4676,8.4591,8.4676,281600.0
2012-03-27 09:30:00,9.97,9.97,9.92,9.93,120800.0,8.4847,8.4847,8.4421,8.4506,120800.0
2012-03-27 09:40:00,9.94,9.96,9.94,9.94,44400.0,8.4591,8.4761,8.4591,8.4591,44400.0
2012-03-27 09:50:00,9.94,9.96,9.94,9.95,36800.0,8.4591,8.4761,8.4591,8.4676,36800.0
2012-03-27 10:00:00,9.94,9.95,9.92,9.95,38800.0,8.4591,8.4676,8.4421,8.4676,38800.0
2012-03-27 10:10:00,9.95,9.96,9.94,9.96,47200.0,8.4676,8.4761,8.4591,8.4761,47200.0
2012-03-27 10:20:00,9.96,9.96,9.94,9.95,43200.0,8.4761,8.4761,8.4591,8.4676,43200.0
2012-03-27 10:30:00,9.95,9.96,9.95,9.95,114000.0,8.4676,8.4761,8.4676,8.4676,114000.0
2012-03-27 10:40:00,9.95,9.97,9.95,9.96,29200.0,8.4676,8.4847,8.4676,8.4761,29200.0
2012-03-27 10:50:00,9.96,9.96,9.93,9.93,43600.0,8.4761,8.4761,8.4506,8.4506,43600.0
2012-03-27 11:00:00,9.93,9.96,9.93,9.95,28400.0,8.4506,8.4761,8.4506,8.4676,28400.0
2012-03-27 11:10:00,9.95,9.95,9.94,9.95,27600.0,8.4676,8.4676,8.4591,8.4676,27600.0
2012-03-27 11:20:00,9.95,9.96,9.94,9.94,29600.0,8.4676,8.4761,8.4591,8.4591,29600.0
2012-03-27 11:30:00,9.94,9.95,9.94,9.94,26400.0,8.4591,8.4676,8.4591,8.4591,26400.0
2012-03-27 11:40:00,9.94,9.94,9.93,9.94,17600.0,8.4591,8.4591,8.4506,8.4591,17600.0
2012-03-27 11:50:00,9.94,9.94,9.93,9.94,106800.0,8.4591,8.4591,8.4506,8.4591,106800.0
2012-03-27 12:00:00,9.94,9.95,9.94,9.95,38000.0,8.4591,8.4676,8.4591,8.4676,38000.0
2012-03-27 12:10:00,9.95,9.95,9.93,9.93,89600.0,8.4676,8.4676,8.4506,8.4506,89600.0
2012-03-27 12:20:00,9.93,9.94,9.93,9.93,98800.0,8.4506,8.4591,8.4506,8.4506,98800.0
2012-03-27 12:30:00,9.93,9.94,9.93,9.94,174000.0,8.4506,8.4591,8.4506,8.4591,174000.0
2012-03-27 12:40:00,9.94,9.94,9.93,9.93,40400.0,8.4591,8.4591,8.4506,8.4506,40400.0
2012-03-27 12:50:00,9.93,9.94,9.92,9.93,20800.0,8.4506,8.4591,8.4421,8.4506,20800.0
2012-03-27 13:00:00,9.94,9.94,9.92,9.93,24800.0,8.4591,8.4591,8.4421,8.4506,24800.0
2012-03-27 13:10:00,9.93,9.94,9.92,9.92,36800.0,8.4506,8.4591,8.4421,8.4421,36800.0
2012-03-27 13:20:00,9.92,9.93,9.91,9.91,62800.0,8.4421,8.4506,8.4336,8.4336,62800.0
2012-03-27 13:30:00,9.91,9.91,9.9,9.91,37600.0,8.4336,8.4336,8.4251,8.4336,37600.0
2012-03-27 13:40:00,9.91,9.93,9.91,9.92,59600.0,8.4336,8.4506,8.4336,8.4421,59600.0
2012-03-27 13:50:00,9.93,9.93,9.91,9.92,33200.0,8.4506,8.4506,8.4336,8.4421,33200.0
2012-03-27 14:00:00,9.92,9.94,9.92,9.93,45600.0,8.4421,8.4591,8.4421,8.4506,45600.0
2012-03-27 14:10:00,9.93,9.95,9.93,9.95,29600.0,8.4506,8.4676,8.4506,8.4676,29600.0
2012-03-27 14:20:00,9.95,9.95,9.94,9.94,41200.0,8.4676,8.4676,8.4591,8.4591,41200.0
2012-03-27 14:30:00,9.94,9.94,9.93,9.93,19600.0,8.4591,8.4591,8.4506,8.4506,19600.0
2012-03-27 14:40:00,9.93,9.94,9.93,9.94,58400.0,8.4506,8.4591,8.4506,8.4591,58400.0
2012-03-27 14:50:00,9.94,9.94,9.93,9.94,19200.0,8.4591,8.4591,8.4506,8.4591,19200.0
2012-03-27 15:00:00,9.94,9.95,9.93,9.94,78400.0,8.4591,8.4676,8.4506,8.4591,78400.0
2012-03-27 15:10:00,9.94,9.95,9.93,9.95,28800.0,8.4591,8.4676,8.4506,8.4676,28800.0
2012-03-27 15:20:00,9.95,9.95,9.94,9.95,57600.0,8.4676,8.4676,8.4591,8.4676,57600.0
2012-03-27 15:30:00,9.95,9.96,9.94,9.94,64400.0,8.4676,8.4761,8.4591,8.4591,64400.0
2012-03-27 15:40:00,9.94,9.95,9.93,9.94,66000.0,8.4591,8.4676,8.4506,8.4591,66000.0
2012-03-27 15:50:00,9.94,9.95,9.93,9.95,180000.0,8.4591,8.4676,8.4506,8.4676,180000.0
2012-03-28 09:30:00,9.93,9.98,9.92,9.94,55200.0,8.4506,8.4932,8.4421,8.4591,55200.0
2012-03-28 09:40:00,9.93,9.93,9.87,9.88,112800.0,8.4506,8.4506,8.3996,8.4081,112800.0
2012-03-28 09:50:00,9.88,9.89,9.87,9.88,122000.0,8.4081,8.4166,8.3996,8.4081,122000.0
2012-03-28 10:00:00,9.88,9.88,9.86,9.86,183600.0,8.4081,8.4081,8.391,8.391,183600.0
2012-03-28 10:10:00,9.86,9.87,9.85,9.86,72000.0,8.391,8.3996,8.3825,8.391,72000.0
2012-03-28 10:20:00,9.86,9.87,9.86,9.87,74400.0,8.391,8.3996,8.391,8.3996,74400.0
2012-03-28 10:30:00,9.87,9.87,9.82,9.83,68000.0,8.3996,8.3996,8.357,8.3655,68000.0
2012-03-28 10:40:00,9.83,9.83,9.81,9.81,42000.0,8.3655,8.3655,8.3485,8.3485,42000.0
2012-03-28 10:50:00,9.81,9.83,9.8,9.83,30000.0,8.3485,8.3655,8.34,8.3655,30000.0
2012-03-28 11:00:00,9.83,9.83,9.81,9.81,27600.0,8.3655,8.3655,8.3485,8.3485,27600.0
2012-03-28 11:10:00,9.81,9.83,9.81,9.83,23200.0,8.3485,8.3655,8.3485,8.3655,23200.0
2012-03-28 11:20:00,9.83,9.84,9.83,9.83,19200.0,8.3655,8.374,8.3655,8.3655,19200.0
2012-03-28 11:30:00,9.83,9.83,9.81,9.81,36800.0,8.3655,8.3655,8.3485,8.3485,36800.0
2012-03-28 11:40:00,9.82,9.83,9.79,9.79,92400.0,8.357,8.3655,8.3315,8.3315,92400.0
2012-03-28 11:50:00,9.79,9.8,9.77,9.79,54400.0,8.3315,8.34,8.3144,8.3315,54400.0
2012-03-28 12:00:00,9.79,9.8,9.79,9.79,30000.0,8.3315,8.34,8.3315,8.3315,30000.0
2012-03-28 12:10:00,9.79,9.81,9.78,9.8,28000.0,8.3315,8.3485,8.323,8.34,28000.0
2012-03-28 12:20:00,9.8,9.81,9.79,9.81,133200.0,8.34,8.3485,8.3315,8.3485,133200.0
2012-03-28 12:30:00,9.81,9.82,9.81,9.81,115600.0,8.3485,8.357,8.3485,8.3485,115600.0
2012-03-28 12:40:00,9.81,9.83,9.81,9.83,27200.0,8.3485,8.3655,8.3485,8.3655,27200.0
2012-03-28 12:50:00,9.82,9.82,9.81,9.82,28400.0,8.357,8.357,8.3485,8.357,28400.0
2012-03-28 13:00:00,9.82,9.84,9.82,9.83,111200.0,8.357,8.374,8.357,8.3655,111200.0
2012-03-28 13:10:00,9.83,9.83,9.81,9.82,16400.0,8.3655,8.3655,8.3485,8.357,16400.0
2012-03-28 13:20:00,9.82,9.82,9.81,9.81,20400.0,8.357,8.357,8.3485,8.3485,20400.0
2012-03-28 13:30:00,9.81,9.81,9.8,9.81,21600.0,8.3485,8.3485,8.34,8.3485,21600.0
2012-03-28 13:40:00,9.81,9.81,9.79,9.8,52800.0,8.3485,8.3485,8.3315,8.34,52800.0
2012-03-28 13:50:00,9.8,9.81,9.79,9.8,151200.0,8.34,8.3485,8.3315,8.34,151200.0
2012-03-28 14:00:00,9.8,9.8,9.78,9.78,39200.0,8.34,8.34,8.323,8.323,39200.0
2012-03-28 14:10:00,9.78,9.8,9.77,9.79,34400.0,8.323,8.34,8.3144,8.3315,34400.0
2012-03-28 14:20:00,9.79,9.8,9.79,9.8,25200.0,8.3315,8.34,8.3315,8.34,25200.0
2012-03-28 14:30:00,9.79,9.8,9.79,9.8,175600.0,8.3315,8.34,8.3315,8.34,175600.0
2012-03-28 14:40:00,9.8,9.8,9.8,9.8,20000.0,8.34,8.34,8.34,8.34,20000.0
2012-03-28 14:50:00,9.8,9.8,9.8,9.8,32800.0,8.34,8.34,8.34,8.34,32800.0
2012-03-28 15:00:00,9.8,9.81,9.8,9.81,76000.0,8.34,8.3485,8.34,8.3485,76000.0
2012-03-28 15:10:00,9.81,9.82,9.81,9.82,30000.0,8.3485,8.357,8.3485,8.357,30000.0
2012-03-28 15:20:00,9.81,9.83,9.81,9.83,83600.0,8.3485,8.3655,8.3485,8.3655,83600.0
2012-03-28 15:30:00,9.83,9.84,9.83,9.83,68000.0,8.3655,8.374,8.3655,8.3655,68000.0
2012-03-28 15:40:00,9.83,9.85,9.83,9.84,94000.0,8.3655,8.3825,8.3655,8.374,94000.0
2012-03-28 15:50:00,9.84,9.85,9.83,9.84,178800.0,8.374,8.3825,8.3655,8.374,178800.0
2012-03-29 09:30:00,9.78,9.79,9.74,9.74,39200.0,8.323,8.3315,8.2889,8.2889,39200.0
2012-03-29 09:40:00,9.73,9.74,9.71,9.72,174400.0,8.2804,8.2889,8.2634,8.2719,174400.0
2012-03-29 09:50:00,9.72,9.74,9.7,9.73,95200.0,8.2719,8.2889,8.2549,8.2804,95200.0
2012-03-29 10:00:00,9.74,9.76,9.72,9.72,43200.0,8.2889,8.3059,8.2719,8.2719,43200.0
2012-03-29 10:10:00,9.72,9.73,9.7,9.71,80000.0,8.2719,8.2804,8.2549,8.2634,80000.0
2012-03-29 10:20:00,9.71,9.73,9.69,9.7,60400.0,8.2634,8.2804,8.2464,8.2549,60400.0
2012-03-29 10:30:00,9.7,9.71,9.68,9.68,57600.0,8.2549,8.2634,8.2379,8.2379,57600.0
2012-03-29 10:40:00,9.68,9.69,9.67,9.67,81600.0,8.2379,8.2464,8.2293,8.2293,81600.0
2012-03-29 10:50:00,9.67,9.7,9.67,9.7,54400.0,8.2293,8.2549,8.2293,8.2549,54400.0
2012-03-29 11:00:00,9.7,9.7,9.69,9.7,46800.0,8.2549,8.2549,8.2464,8.2549,46800.0
2012-03-29 11:10:00,9.7,9.71,9.69,9.7,30800.0,8.2549,8.2634,8.2464,8.2549,30800.0
2012-03-29 11:20:00,9.7,9.72,9.69,9.69,146800.0,8.2549,8.2719,8.2464,8.2464,146800.0
2012-03-29 11:30:00,9.69,9.7,9.68,9.69,192000.0,8.2464,8.2549,8.2379,8.2464,192000.0
2012-03-29 11:40:00,9.69,9.72,9.69,9.71,127600.0,8.2464,8.2719,8.2464,8.2634,127600.0
2012-03-29 11:50:00,9.71,9.71,9.69,9.71,118000.0,8.2634,8.2634,8.2464,8.2634,118000.0
2012-03-29 12:00:00,9.71,9.74,9.71,9.73,72400.0,8.2634,8.2889,8.2634,8.2804,72400.0
2012-03-29 12:10:00,9.73,9.73,9.71,9.72,30800.0,8.2804,8.2804,8.2634,8.2719,30800.0
2012-03-29 12:20:00,9.72,9.72,9.7,9.72,50800.0,8.2719,8.2719,8.2549,8.2719,50800.0
2012-03-29 12:30:00,9.72,9.72,9.7,9.72,81600.0,8.2719,8.2719,8.2549,8.2719,81600.0
2012-03-29 12:40:00,9.72,9.72,9.71,9.71,29600.0,8.2719,8.2719,8.2634,8.2634,29600.0
2012-03-29 12:50:00,9.71,9.72,9.71,9.72,48000.0,8.2634,8.2719,8.2634,8.2719,48000.0
2012-03-29 13:00:00,9.72,9.73,9.71,9.71,114400.0,8.2719,8.2804,8.2634,8.2634,114400.0
2012-03-29 13:10:00,9.71,9.71,9.69,9.69,18000.0,8.2634,8.2634,8.2464,8.2464,18000.0
2012-03-29 13:20:00,9.69,9.72,9.69,9.71,154400.0,8.2464,8.2719,8.2464,8.2634,154400.0
2012-03-29 13:30:00,9.71,9.74,9.71,9.73,181600.0,8.2634,8.2889,8.2634,8.2804,181600.0
2012-03-29 13:40:00,9.74,9.74,9.72,9.72,27200.0,8.2889,8.2889,8.2719,8.2719,27200.0
2012-03-29 13:50:00,9.72,9.74,9.72,9.72,68800.0,8.2719,8.2889,8.2719,8.2719,68800.0
2012-03-29 14:00:00,9.72,9.75,9.72,9.74,99600.0,8.2719,8.2974,8.2719,8.2889,99600.0
2012-03-29 14:10:00,9.74,9.77,9.74,9.77,68800.0,8.2889,8.3144,8.2889,8.3144,68800.0
2012-03-29 14:20:00,9.76,9.77,9.76,9.77,39600.0,8.3059,8.3144,8.3059,8.3144,39600.0
2012-03-29 14:30:00,9.76,9.77,9.75,9.76,432400.0,8.3059,8.3144,8.2974,8.3059,432400.0
2012-03-29 14:40:00,9.76,9.76,9.74,9.74,35600.0,8.3059,8.3059,8.2889,8.2889,35600.0
2012-03-29 14:50:00,9.74,9.76,9.74,9.74,44400.0,8.2889,8.3059,8.2889,8.2889,44400.0
2012-03-29 15:00:00,9.74,9.75,9.74,9.74,24000.0,8.2889,8.2974,8.2889,8.2889,24000.0
2012-03-29 15:10:00,9.75,9.79,9.75,9.78,74000.0,8.2974,8.3315,8.2974,8.323,74000.0
2012-03-29 15:20:00,9.78,9.78,9.77,9.77,33600.0,8.323,8.323,8.3144,8.3144,33600.0
2012-03-29 15:30:00,9.77,9.79,9.76,9.77,102800.0,8.3144,8.3315,8.3059,8.3144,102800.0
2012-03-29 15:40:00,9.77,9.78,9.75,9.76,283600.0,8.3144,8.323,8.2974,8.3059,283600.0
2012-03-29 15:50:00,9.76,9.76,9.74,9.76,551200.0,8.3059,8.3059,8.2889,8.3059,551200.0
2012-03-30 09:30:00,9.81,9.86,9.81,9.84,71200.0,8.3485,8.391,8.3485,8.374,71200.0
2012-03-30 09:40:00,9.84,9.84,9.78,9.79,69600.0,8.374,8.374,8.323,8.3315,69600.0
2012-03-30 09:50:00,9.79,9.81,9.78,9.78,39200.0,8.3315,8.3485,8.323,8.323,39200.0
2012-03-30 10:00:00,9.77,9.78,9.76,9.77,56000.0,8.3144,8.323,8.3059,8.3144,56000.0
2012-03-30 10:10:00,9.78,9.79,9.77,9.78,66000.0,8.323,8.3315,8.3144,8.323,66000.0
2012-03-30 10:20:00,9.78,9.79,9.76,9.79,98400.0,8.323,8.3315,8.3059,8.3315,98400.0
2012-03-30 10:30:00,9.8,9.8,9.75,9.75,110800.0,8.34,8.34,8.2974,8.2974,110800.0
2012-03-30 10:40:00,9.75,9.76,9.74,9.76,68800.0,8.2974,8.3059,8.2889,8.3059,68800.0
2012-03-30 10:50:00,9.76,9.76,9.72,9.72,55200.0,8.3059,8.3059,8.2719,8.2719,55200.0
2012-03-30 11:00:00,9.72,9.74,9.72,9.74,130800.0,8.2719,8.2889,8.2719,8.2889,130800.0
2012-03-30 11:10:00,9.74,9.79,9.74,9.79,77600.0,8.2889,8.3315,8.2889,8.3315,77600.0
2012-03-30 11:20:00,9.79,9.82,9.79,9.81,117600.0,8.3315,8.357,8.3315,8.3485,117600.0
2012-03-30 11:30:00,9.81,9.81,9.79,9.79,153200.0,8.3485,8.3485,8.3315,8.3315,153200.0
2012-03-30 11:40:00,9.79,9.79,9.78,9.79,87200.0,8.3315,8.3315,8.323,8.3315,87200.0
2012-03-30 11:50:00,9.8,9.82,9.8,9.82,68400.0,8.34,8.357,8.34,8.357,68400.0
2012-03-30 12:00:00,9.82,9.82,9.81,9.82,24400.0,8.357,8.357,8.3485,8.357,24400.0
2012-03-30 12:10:00,9.82,9.82,9.8,9.81,55200.0,8.357,8.357,8.34,8.3485,55200.0
2012-03-30 12:20:00,9.81,9.81,9.81,9.81,123200.0,8.3485,8.3485,8.3485,8.3485,123200.0
2012-03-30 12:30:00,9.8,9.82,9.8,9.82,33600.0,8.34,8.357,8.34,8.357,33600.0
2012-03-30 12:40:00,9.82,9.83,9.82,9.83,25200.0,8.357,8.3655,8.357,8.3655,25200.0
2012-03-30 12:50:00,9.83,9.84,9.82,9.82,42400.0,8.3655,8.374,8.357,8.357,42400.0
2012-03-30 13:00:00,9.82,9.82,9.81,9.82,37600.0,8.357,8.357,8.3485,8.357,37600.0
2012-03-30 13:10:00,9.82,9.82,9.8,9.8,25600.0,8.357,8.357,8.34,8.34,25600.0
2012-03-30 13:20:00,9.8,9.81,9.8,9.81,28400.0,8.34,8.3485,8.34,8.3485,28400.0
2012-03-30 13:30:00,9.81,9.81,9.8,9.8,22400.0,8.3485,8.3485,8.34,8.34,22400.0
2012-03-30 13:40:00,9.8,9.81,9.8,9.81,30800.0,8.34,8.3485,8.34,8.3485,30800.0
2012-03-30 13:50:00,9.81,9.81,9.8,9.81,48400.0,8.3485,8.3485,8.34,8.3485,48400.0
2012-03-30 14:00:00,9.81,9.81,9.81,9.81,26800.0,8.3485,8.3485,8.3485,8.3485,26800.0
2012-03-30 14:10:00,9.81,9.81,9.8,9.8,52400.0,8.3485,8.3485,8.34,8.34,52400.0
2012-03-30 14:20:00,9.81,9.81,9.8,9.8,24400.0,8.3485,8.3485,8.34,8.34,24400.0
2012-03-30 14:30:00,9.8,9.8,9.8,9.8,20400.0,8.34,8.34,8.34,8.34,20400.0
2012-03-30 14:40:00,9.8,9.8,9.8,9.8,16800.0,8.34,8.34,8.34,8.34,16800.0
2012-03-30 14:50:00,9.8,9.8,9.78,9.78,53600.0,8.34,8.34,8.323,8.323,53600.0
2012-03-30 15:00:00,9.78,9.8,9.78,9.8,163600.0,8.323,8.34,8.323,8.34,163600.0
2012-03-30 15:10:00,9.8,9.8,9.79,9.8,40400.0,8.34,8.34,8.3315,8.34,40400.0
2012-03-30 15:20:00,9.8,9.8,9.8,9.8,65600.0,8.34,8.34,8.34,8.34,65600.0
2012-03-30 15:30:00,9.8,9.83,9.8,9.83,123600.0,8.34,8.3655,8.34,8.3655,123600.0
2012-03-30 15:40:00,9.83,9.83,9.81,9.81,138000.0,8.3655,8.3655,8.3485,8.3485,138000.0
2012-03-30 15:50:00,9.81,9.81,9.78,9.78,368400.0,8.3485,8.3485,8.323,8.323,368400.0
2012-04-02 09:30:00,9.77,9.81,9.76,9.79,63200.0,8.3144,8.3485,8.3059,8.3315,63200.0
2012-04-02 09:40:00,9.8,9.81,9.77,9.78,121200.0,8.34,8.3485,8.3144,8.323,121200.0
2012-04-02 09:50:00,9.78,9.79,9.73,9.74,95600.0,8.323,8.3315,8.2804,8.2889,95600.0
2012-04-02 10:00:00,9.75,9.77,9.73,9.77,99600.0,8.2974,8.3144,8.2804,8.3144,99600.0
2012-04-02 10:10:00,9.77,9.81,9.76,9.8,53600.0,8.3144,8.3485,8.3059,8.34,53600.0
2012-04-02 10:20:00,9.8,9.8,9.78,9.78,38000.0,8.34,8.34,8.323,8.323,38000.0
2012-04-02 10:30:00,9.78,9.78,9.75,9.75,30800.0,8.323,8.323,8.2974,8.2974,30800.0
2012-04-02 10:40:00,9.75,9.75,9.73,9.74,50800.0,8.2974,8.2974,8.2804,8.2889,50800.0
2012-04-02 10:50:00,9.74,9.75,9.74,9.75,49200.0,8.2889,8.2974,8.2889,8.2974,49200.0
2012-04-02 11:00:00,9.74,9.76,9.73,9.74,73200.0,8.2889,8.3059,8.2804,8.2889,73200.0
2012-04-02 11:10:00,9.75,9.77,9.74,9.76,94000.0,8.2974,8.3144,8.2889,8.3059,94000.0
2012-04-02 11:20:00,9.76,9.77,9.74,9.74,68000.0,8.3059,8.3144,8.2889,8.2889,68000.0
2012-04-02 11:30:00,9.74,9.74,9.72,9.72,86000.0,8.2889,8.2889,8.2719,8.2719,86000.0
2012-04-02 11:40:00,9.72,9.77,9.71,9.77,144400.0,8.2719,8.3144,8.2634,8.3144,144400.0
2012-04-02 11:50:00,9.76,9.8,9.76,9.79,30400.0,8.3059,8.34,8.3059,8.3315,30400.0
2012-04-02 12:00:00,9.78,9.81,9.77,9.81,48800.0,8.323,8.3485,8.3144,8.3485,48800.0
2012-04-02 12:10:00,9.81,9.81,9.8,9.81,28400.0,8.3485,8.3485,8.34,8.3485,28400.0
2012-04-02 12:20:00,9.81,9.82,9.81,9.81,30400.0,8.3485,8.357,8.3485,8.3485,30400.0
2012-04-02 12:30:00,9.81,9.82,9.81,9.81,34400.0,8.3485,8.357,8.3485,8.3485,34400.0
2012-04-02 12:40:00,9.81,9.83,9.81,9.83,29600.0,8.3485,8.3655,8.3485,8.3655,29600.0
2012-04-02 12:50:00,9.83,9.83,9.81,9.81,43600.0,8.3655,8.3655,8.3485,8.3485,43600.0
2012-04-02 13:00:00,9.81,9.82,9.8,9.82,39200.0,8.3485,8.357,8.34,8.357,39200.0
2012-04-02 13:10:00,9.82,9.82,9.8,9.8,55200.0,8.357,8.357,8.34,8.34,55200.0
2012-04-02 13:20:00,9.8,9.8,9.79,9.8,49200.0,8.34,8.34,8.3315,8.34,49200.0
2012-04-02 13:30:00,9.8,9.81,9.8,9.8,110400.0,8.34,8.3485,8.34,8.34,110400.0
2012-04-02 13:40:00,9.8,9.81,9.8,9.81,39200.0,8.34,8.3485,8.34,8.3485,39200.0
2012-04-02 13:50:00,9.81,9.82,9.81,9.81,30000.0,8.3485,8.357,8.3485,8.3485,30000.0
2012-04-02 14:00:00,9.82,9.83,9.81,9.81,106800.0,8.357,8.3655,8.3485,8.3485,106800.0
2012-04-02 14:10:00,9.81,9.83,9.8,9.82,36400.0,8.3485,8.3655,8.34,8.357,36400.0
2012-04-02 14:20:00,9.83,9.83,9.82,9.83,36400.0,8.3655,8.3655,8.357,8.3655,36400.0
2012-04-02 14:30:00,9.83,9.85,9.83,9.84,44000.0,8.3655,8.3825,8.3655,8.374,44000.0
2012-04-02 14:40:00,9.84,9.85,9.84,9.85,39200.0,8.374,8.3825,8.374,8.3825,39200.0
2012-04-02 14:50:00,9.85,9.85,9.83,9.83,118000.0,8.3825,8.3825,8.3655,8.3655,118000.0
2012-04-02 15:00:00,9.84,9.85,9.84,9.84,40400.0,8.374,8.3825,8.374,8.374,40400.0
2012-04-02 15:10:00,9.84,9.85,9.84,9.85,42400.0,8.374,8.3825,8.374,8.3825,42400.0
2012-04-02 15:20:00,9.85,9.85,9.84,9.85,53200.0,8.3825,8.3825,8.374,8.3825,53200.0
2012-04-02 15:30:00,9.85,9.85,9.84,9.84,72800.0,8.3825,8.3825,8.374,8.374,72800.0
2012-04-02 15:40:00,9.84,9.84,9.81,9.81,63200.0,8.374,8.374,8.3485,8.3485,63200.0
2012-04-02 15:50:00,9.81,9.84,9.81,9.82,226800.0,8.3485,8.374,8.3485,8.357,226800.0
2012-04-03 09:30:00,9.8,9.85,9.8,9.83,81600.0,8.34,8.3825,8.34,8.3655,81600.0
2012-04-03 09:40:00,9.83,9.84,9.78,9.8,100800.0,8.3655,8.374,8.323,8.34,100800.0
2012-04-03 09:50:00,9.8,9.83,9.79,9.8,51200.0,8.34,8.3655,8.3315,8.34,51200.0
2012-04-03 10:00:00,9.8,9.82,9.79,9.81,72000.0,8.34,8.357,8.3315,8.3485,72000.0
2012-04-03 10:10:00,9.81,9.81,9.79,9.79,48000.0,8.3485,8.3485,8.3315,8.3315,48000.0
2012-04-03 10:20:00,9.79,9.81,9.79,9.81,41600.0,8.3315,8.3485,8.3315,8.3485,41600.0
2012-04-03 10:30:00,9.81,9.83,9.8,9.83,315200.0,8.3485,8.3655,8.34,8.3655,315200.0
2012-04-03 10:40:00,9.83,9.85,9.82,9.84,63600.0,8.3655,8.3825,8.357,8.374,63600.0
2012-04-03 10:50:00,9.84,9.84,9.8,9.8,39600.0,8.374,8.374,8.34,8.34,39600.0
2012-04-03 11:00:00,9.8,9.8,9.79,9.79,36000.0,8.34,8.34,8.3315,8.3315,36000.0
2012-04-03 11:10:00,9.79,9.79,9.78,9.78,35200.0,8.3315,8.3315,8.323,8.323,35200.0
2012-04-03 11:20:00,9.78,9.78,9.77,9.77,65200.0,8.323,8.323,8.3144,8.3144,65200.0
2012-04-03 11:30:00,9.77,9.78,9.76,9.77,39600.0,8.3144,8.323,8.3059,8.3144,39600.0
2012-04-03 11:40:00,9.77,9.78,9.77,9.77,19600.0,8.3144,8.323,8.3144,8.3144,19600.0
2012-04-03 11:50:00,9.77,9.78,9.77,9.78,30800.0,8.3144,8.323,8.3144,8.323,30800.0
2012-04-03 12:00:00,9.78,9.78,9.76,9.76,39600.0,8.323,8.323,8.3059,8.3059,39600.0
2012-04-03 12:10:00,9.76,9.76,9.75,9.75,47600.0,8.3059,8.3059,8.2974,8.2974,47600.0
2012-04-03 12:20:00,9.75,9.76,9.74,9.76,38000.0,8.2974,8.3059,8.2889,8.3059,38000.0
2012-04-03 12:30:00,9.77,9.77,9.75,9.76,35200.0,8.3144,8.3144,8.2974,8.3059,35200.0
2012-04-03 12:40:00,9.76,9.77,9.76,9.77,21200.0,8.3059,8.3144,8.3059,8.3144,21200.0
2012-04-03 12:50:00,9.77,9.78,9.76,9.76,94800.0,8.3144,8.323,8.3059,8.3059,94800.0
2012-04-03 13:00:00,9.76,9.76,9.75,9.75,28400.0,8.3059,8.3059,8.2974,8.2974,28400.0
2012-04-03 13:10:00,9.75,9.76,9.75,9.75,24400.0,8.2974,8.3059,8.2974,8.2974,24400.0
2012-04-03 13:20:00,9.75,9.75,9.74,9.74,37200.0,8.2974,8.2974,8.2889,8.2889,37200.0
2012-04-03 13:30:00,9.74,9.77,9.74,9.77,34800.0,8.2889,8.3144,8.2889,8.3144,34800.0
2012-04-03 13:40:00,9.77,9.79,9.77,9.79,52400.0,8.3144,8.3315,8.3144,8.3315,52400.0
2012-04-03 13:50:00,9.79,9.81,9.79,9.81,68000.0,8.3315,8.3485,8.3315,8.3485,68000.0
2012-04-03 14:00:00,9.81,9.81,9.75,9.76,160000.0,8.3485,8.3485,8.2974,8.3059,160000.0
2012-04-03 14:10:00,9.76,9.77,9.74,9.76,102400.0,8.3059,8.3144,8.2889,8.3059,102400.0
2012-04-03 14:20:00,9.76,9.77,9.74,9.74,53600.0,8.3059,8.3144,8.2889,8.2889,53600.0
2012-04-03 14:30:00,9.75,9.77,9.74,9.74,104400.0,8.2974,8.3144,8.2889,8.2889,104400.0
2012-04-03 14:40:00,9.74,9.76,9.74,9.76,93600.0,8.2889,8.3059,8.2889,8.3059,93600.0
2012-04-03 14:50:00,9.77,9.78,9.77,9.78,86400.0,8.3144,8.323,8.3144,8.323,86400.0
2012-04-03 15:00:00,9.78,9.81,9.77,9.8,82800.0,8.323,8.3485,8.3144,8.34,82800.0
2012-04-03 15:10:00,9.8,9.82,9.8,9.81,88800.0,8.34,8.357,8.34,8.3485,88800.0
2012-04-03 15:20:00,9.81,9.81,9.77,9.78,128800.0,8.3485,8.3485,8.3144,8.323,128800.0
2012-04-03 15:30:00,9.78,9.8,9.78,9.79,108400.0,8.323,8.34,8.323,8.3315,108400.0
2012-04-03 15:40:00,9.79,9.81,9.79,9.81,154800.0,8.3315,8.3485,8.3315,8.3485,154800.0
2012-04-03 15:50:00,9.81,9.83,9.81,9.82,301200.0,8.3485,8.3655,8.3485,8.357,301200.0
2012-04-04 09:30:00,9.72,9.74,9.71,9.73,62400.0,8.2719,8.2889,8.2634,8.2804,62400.0
2012-04-04 09:40:00,9.73,9.73,9.7,9.72,162400.0,8.2804,8.2804,8.2549,8.2719,162400.0
2012-04-04 09:50:00,9.72,9.75,9.71,9.75,74800.0,8.2719,8.2974,8.2634,8.2974,74800.0
2012-04-04 10:00:00,9.74,9.77,9.73,9.73,41200.0,8.2889,8.3144,8.2804,8.2804,41200.0
2012-04-04 10:10:00,9.73,9.75,9.72,9.74,40400.0,8.2804,8.2974,8.2719,8.2889,40400.0
2012-04-04 10:20:00,9.74,9.74,9.72,9.73,44000.0,8.2889,8.2889,8.2719,8.2804,44000.0
2012-04-04 10:30:00,9.74,9.74,9.71,9.74,72400.0,8.2889,8.2889,8.2634,8.2889,72400.0
2012-04-04 10:40:00,9.74,9.74,9.72,9.74,35600.0,8.2889,8.2889,8.2719,8.2889,35600.0
2012-04-04 10:50:00,9.74,9.74,9.71,9.72,55200.0,8.2889,8.2889,8.2634,8.2719,55200.0
2012-04-04 11:00:00,9.72,9.75,9.72,9.73,115600.0,8.2719,8.2974,8.2719,8.2804,115600.0
2012-04-04 11:10:00,9.72,9.72,9.71,9.72,46400.0,8.2719,8.2719,8.2634,8.2719,46400.0
2012-04-04 11:20:00,9.72,9.73,9.7,9.7,74800.0,8.2719,8.2804,8.2549,8.2549,74800.0
2012-04-04 11:30:00,9.7,9.72,9.7,9.72,72000.0,8.2549,8.2719,8.2549,8.2719,72000.0
2012-04-04 11:40:00,9.72,9.73,9.72,9.73,49600.0,8.2719,8.2804,8.2719,8.2804,49600.0
2012-04-04 11:50:00,9.74,9.74,9.74,9.74,23600.0,8.2889,8.2889,8.2889,8.2889,23600.0
2012-04-04 12:00:00,9.74,9.75,9.74,9.74,110000.0,8.2889,8.2974,8.2889,8.2889,110000.0
2012-04-04 12:10:00,9.74,9.76,9.74,9.75,42800.0,8.2889,8.3059,8.2889,8.2974,42800.0
2012-04-04 12:20:00,9.75,9.76,9.74,9.75,40800.0,8.2974,8.3059,8.2889,8.2974,40800.0
2012-04-04 12:30:00,9.75,9.75,9.74,9.75,29600.0,8.2974,8.2974,8.2889,8.2974,29600.0
2012-04-04 12:40:00,9.75,9.75,9.73,9.73,29600.0,8.2974,8.2974,8.2804,8.2804,29600.0
2012-04-04 12:50:00,9.74,9.74,9.74,9.74,103600.0,8.2889,8.2889,8.2889,8.2889,103600.0
2012-04-04 13:00:00,9.74,9.74,9.74,9.74,20800.0,8.2889,8.2889,8.2889,8.2889,20800.0
2012-04-04 13:10:00,9.73,9.75,9.73,9.74,83600.0,8.2804,8.2974,8.2804,8.2889,83600.0
2012-04-04 13:20:00,9.74,9.75,9.74,9.74,38400.0,8.2889,8.2974,8.2889,8.2889,38400.0
2012-04-04 13:30:00,9.74,9.75,9.74,9.74,29600.0,8.2889,8.2974,8.2889,8.2889,29600.0
2012-04-04 13:40:00,9.74,9.76,9.74,9.76,29600.0,8.2889,8.3059,8.2889,8.3059,29600.0
2012-04-04 13:50:00,9.77,9.78,9.77,9.78,16000.0,8.3144,8.323,8.3144,8.323,16000.0
2012-04-04 14:00:00,9.78,9.78,9.76,9.76,50800.0,8.323,8.323,8.3059,8.3059,50800.0
2012-04-04 14:10:00,9.76,9.77,9.75,9.75,46000.0,8.3059,8.3144,8.2974,8.2974,46000.0
2012-04-04 14:20:00,9.75,9.76,9.74,9.75,62000.0,8.2974,8.3059,8.2889,8.2974,62000.0
2012-04-04 14:30:00,9.75,9.77,9.75,9.76,67200.0,8.2974,8.3144,8.2974,8.3059,67200.0
2012-04-04 14:40:00,9.76,9.76,9.75,9.76,72000.0,8.3059,8.3059,8.2974,8.3059,72000.0
2012-04-04 14:50:00,9.76,9.77,9.75,9.77,129600.0,8.3059,8.3144,8.2974,8.3144,129600.0
2012-04-04 15:00:00,9.77,9.77,9.74,9.76,100800.0,8.3144,8.3144,8.2889,8.3059,100800.0
2012-04-04 15:10:00,9.76,9.77,9.74,9.75,75200.0,8.3059,8.3144,8.2889,8.2974,75200.0
2012-04-04 15:20:00,9.74,9.75,9.74,9.75,41600.0,8.2889,8.2974,8.2889,8.2974,41600.0
2012-04-04 15:30:00,9.75,9.76,9.74,9.74,70400.0,8.2974,8.3059,8.2889,8.2889,70400.0
2012-04-04 15:40:00,9.74,9.77,9.74,9.76,92000.0,8.2889,8.3144,8.2889,8.3059,92000.0
2012-04-04 15:50:00,9.76,9.76,9.74,9.74,214400.0,8.3059,8.3059,8.2889,8.2889,214400.0
2012-04-05 09:30:00,9.68,9.75,9.68,9.74,109200.0,8.2379,8.2974,8.2379,8.2889,109200.0
2012-04-05 09:40:00,9.75,9.77,9.72,9.72,72800.0,8.2974,8.3144,8.2719,8.2719,72800.0
2012-04-05 09:50:00,9.72,9.76,9.72,9.72,37600.0,8.2719,8.3059,8.2719,8.2719,37600.0
2012-04-05 10:00:00,9.72,9.74,9.72,9.73,29600.0,8.2719,8.2889,8.2719,8.2804,29600.0
2012-04-05 10:10:00,9.73,9.73,9.7,9.7,35600.0,8.2804,8.2804,8.2549,8.2549,35600.0
2012-04-05 10:20:00,9.7,9.7,9.68,9.69,78400.0,8.2549,8.2549,8.2379,8.2464,78400.0
2012-04-05 10:30:00,9.69,9.7,9.69,9.7,32800.0,8.2464,8.2549,8.2464,8.2549,32800.0
2012-04-05 10:40:00,9.7,9.7,9.69,9.69,20000.0,8.2549,8.2549,8.2464,8.2464,20000.0
2012-04-05 10:50:00,9.7,9.7,9.69,9.7,140400.0,8.2549,8.2549,8.2464,8.2549,140400.0
2012-04-05 11:00:00,9.7,9.72,9.69,9.71,26000.0,8.2549,8.2719,8.2464,8.2634,26000.0
2012-04-05 11:10:00,9.71,9.72,9.71,9.71,22800.0,8.2634,8.2719,8.2634,8.2634,22800.0
2012-04-05 11:20:00,9.71,9.72,9.71,9.72,13600.0,8.2634,8.2719,8.2634,8.2719,13600.0
2012-04-05 11:30:00,9.72,9.72,9.71,9.72,18800.0,8.2719,8.2719,8.2634,8.2719,18800.0
2012-04-05 11:40:00,9.72,9.73,9.72,9.72,31600.0,8.2719,8.2804,8.2719,8.2719,31600.0
2012-04-05 11:50:00,9.72,9.74,9.72,9.74,17200.0,8.2719,8.2889,8.2719,8.2889,17200.0
2012-04-05 12:00:00,9.74,9.74,9.73,9.74,22400.0,8.2889,8.2889,8.2804,8.2889,22400.0
2012-04-05 12:10:00,9.73,9.74,9.73,9.73,17600.0,8.2804,8.2889,8.2804,8.2804,17600.0
2012-04-05 12:20:00,9.73,9.74,9.73,9.74,16800.0,8.2804,8.2889,8.2804,8.2889,16800.0
2012-04-05 12:30:00,9.74,9.74,9.72,9.72,14000.0,8.2889,8.2889,8.2719,8.2719,14000.0
2012-04-05 12:40:00,9.72,9.73,9.72,9.72,12400.0,8.2719,8.2804,8.2719,8.2719,12400.0
2012-04-05 12:50:00,9.72,9.73,9.72,9.72,15600.0,8.2719,8.2804,8.2719,8.2719,15600.0
2012-04-05 13:00:00,9.72,9.73,9.72,9.72,19600.0,8.2719,8.2804,8.2719,8.2719,19600.0
2012-04-05 13:10:00,9.72,9.72,9.71,9.72,68800.0,8.2719,8.2719,8.2634,8.2719,68800.0
2012-04-05 13:20:00,9.71,9.72,9.71,9.72,10400.0,8.2634,8.2719,8.2634,8.2719,10400.0
2012-04-05 13:30:00,9.72,9.72,9.72,9.72,9600.0,8.2719,8.2719,8.2719,8.2719,9600.0
2012-04-05 13:40:00,9.72,9.73,9.7,9.71,37600.0,8.2719,8.2804,8.2549,8.2634,37600.0
2012-04-05 13:50:00,9.71,9.71,9.7,9.71,27600.0,8.2634,8.2634,8.2549,8.2634,27600.0
2012-04-05 14:00:00,9.71,9.72,9.71,9.71,20800.0,8.2634,8.2719,8.2634,8.2634,20800.0
2012-04-05 14:10:00,9.71,9.72,9.7,9.72,26400.0,8.2634,8.2719,8.2549,8.2719,26400.0
2012-04-05 14:20:00,9.71,9.72,9.71,9.72,17200.0,8.2634,8.2719,8.2634,8.2719,17200.0
2012-04-05 14:30:00,9.72,9.72,9.71,9.71,19200.0,8.2719,8.2719,8.2634,8.2634,19200.0
2012-04-05 14:40:00,9.71,9.72,9.71,9.72,42400.0,8.2634,8.2719,8.2634,8.2719,42400.0
2012-04-05 14:50:00,9.72,9.74,9.72,9.73,28400.0,8.2719,8.2889,8.2719,8.2804,28400.0
2012-04-05 15:00:00,9.73,9.73,9.72,9.72,114000.0,8.2804,8.2804,8.2719,8.2719,114000.0
2012-04-05 15:10:00,9.73,9.73,9.72,9.73,106800.0,8.2804,8.2804,8.2719,8.2804,106800.0
2012-04-05 15:20:00,9.73,9.74,9.73,9.74,46800.0,8.2804,8.2889,8.2804,8.2889,46800.0
2012-04-05 15:30:00,9.74,9.75,9.74,9.74,23200.0,8.2889,8.2974,8.2889,8.2889,23200.0
2012-04-05 15:40:00,9.74,9.75,9.74,9.74,60000.0,8.2889,8.2974,8.2889,8.2889,60000.0
2012-04-05 15:50:00,9.74,9.74,9.72,9.74,205600.0,8.2889,8.2889,8.2719,8.2889,205600.0
2012-04-09 09:30:00,9.56,9.6,9.52,9.53,196400.0,8.1357,8.1698,8.1017,8.1102,196400.0
2012-04-09 09:40:00,9.53,9.56,9.53,9.53,76000.0,8.1102,8.1357,8.1102,8.1102,76000.0
2012-04-09 09:50:00,9.53,9.56,9.53,9.55,210000.0,8.1102,8.1357,8.1102,8.1272,210000.0
2012-04-09 10:00:00,9.55,9.57,9.55,9.56,45200.0,8.1272,8.1442,8.1272,8.1357,45200.0
2012-04-09 10:10:00,9.56,9.57,9.56,9.57,39600.0,8.1357,8.1442,8.1357,8.1442,39600.0
2012-04-09 10:20:00,9.57,9.59,9.56,9.59,51600.0,8.1442,8.1613,8.1357,8.1613,51600.0
2012-04-09 10:30:00,9.59,9.59,9.57,9.57,51600.0,8.1613,8.1613,8.1442,8.1442,51600.0
2012-04-09 10:40:00,9.57,9.58,9.57,9.58,32400.0,8.1442,8.1528,8.1442,8.1528,32400.0
2012-04-09 10:50:00,9.58,9.59,9.58,9.58,33200.0,8.1528,8.1613,8.1528,8.1528,33200.0
2012-04-09 11:00:00,9.58,9.59,9.58,9.59,51200.0,8.1528,8.1613,8.1528,8.1613,51200.0
2012-04-09 11:10:00,9.59,9.59,9.57,9.58,59600.0,8.1613,8.1613,8.1442,8.1528,59600.0
2012-04-09 11:20:00,9.58,9.58,9.57,9.58,76800.0,8.1528,8.1528,8.1442,8.1528,76800.0
2012-04-09 11:30:00,9.58,9.59,9.58,9.58,66400.0,8.1528,8.1613,8.1528,8.1528,66400.0
2012-04-09 11:40:00,9.58,9.59,9.58,9.58,30400.0,8.1528,8.1613,8.1528,8.1528,30400.0
2012-04-09 11:50:00,9.58,9.58,9.57,9.58,62000.0,8.1528,8.1528,8.1442,8.1528,62000.0
2012-04-09 12:00:00,9.58,9.6,9.58,9.59,24800.0,8.1528,8.1698,8.1528,8.1613,24800.0
2012-04-09 12:10:00,9.59,9.61,9.59,9.6,13600.0,8.1613,8.1783,8.1613,8.1698,13600.0
2012-04-09 12:20:00,9.6,9.6,9.59,9.6,14800.0,8.1698,8.1698,8.1613,8.1698,14800.0
2012-04-09 12:30:00,9.6,9.61,9.6,9.61,14400.0,8.1698,8.1783,8.1698,8.1783,14400.0
2012-04-09 12:40:00,9.61,9.61,9.6,9.61,26000.0,8.1783,8.1783,8.1698,8.1783,26000.0
2012-04-09 12:50:00,9.61,9.61,9.59,9.59,56400.0,8.1783,8.1783,8.1613,8.1613,56400.0
2012-04-09 13:00:00,9.59,9.6,9.59,9.6,11600.0,8.1613,8.1698,8.1613,8.1698,11600.0
2012-04-09 13:10:00,9.6,9.6,9.59,9.59,81200.0,8.1698,8.1698,8.1613,8.1613,81200.0
2012-04-09 13:20:00,9.58,9.59,9.58,9.58,18800.0,8.1528,8.1613,8.1528,8.1528,18800.0
2012-04-09 13:30:00,9.58,9.59,9.58,9.59,10000.0,8.1528,8.1613,8.1528,8.1613,10000.0
2012-04-09 13:40:00,9.59,9.59,9.59,9.59,17200.0,8.1613,8.1613,8.1613,8.1613,17200.0
2012-04-09 13:50:00,9.59,9.61,9.59,9.6,22000.0,8.1613,8.1783,8.1613,8.1698,22000.0
2012-04-09 14:00:00,9.6,9.6,9.58,9.59,15600.0,8.1698,8.1698,8.1528,8.1613,15600.0
2012-04-09 14:10:00,9.59,9.6,9.59,9.6,20000.0,8.1613,8.1698,8.1613,8.1698,20000.0
2012-04-09 14:20:00,9.6,9.61,9.6,9.61,20000.0,8.1698,8.1783,8.1698,8.1783,20000.0
2012-04-09 14:30:00,9.61,9.61,9.6,9.61,18000.0,8.1783,8.1783,8.1698,8.1783,18000.0
2012-04-09 14:40:00,9.61,9.61,9.61,9.61,24000.0,8.1783,8.1783,8.1783,8.1783,24000.0
2012-04-09 14:50:00,9.61,9.61,9.6,9.6,44400.0,8.1783,8.1783,8.1698,8.1698,44400.0
2012-04-09 15:00:00,9.6,9.62,9.6,9.62,24800.0,8.1698,8.1868,8.1698,8.1868,24800.0
2012-04-09 15:10:00,9.62,9.62,9.6,9.61,48800.0,8.1868,8.1868,8.1698,8.1783,48800.0
2012-04-09 15:20:00,9.61,9.61,9.6,9.6,34000.0,8.1783,8.1783,8.1698,8.1698,34000.0
2012-04-09 15:30:00,9.6,9.61,9.6,9.61,54800.0,8.1698,8.1783,8.1698,8.1783,54800.0
2012-04-09 15:40:00,9.6,9.61,9.59,9.61,109200.0,8.1698,8.1783,8.1613,8.1783,109200.0
2012-04-09 15:50:00,9.61,9.61,9.59,9.59,189600.0,8.1783,8.1783,8.1613,8.1613,189600.0
2012-04-10 09:30:00,9.55,9.59,9.53,9.57,66800.0,8.1272,8.1613,8.1102,8.1442,66800.0
2012-04-10 09:40:00,9.57,9.59,9.56,9.56,50000.0,8.1442,8.1613,8.1357,8.1357,50000.0
2012-04-10 09:50:00,9.56,9.58,9.55,9.57,50800.0,8.1357,8.1528,8.1272,8.1442,50800.0
2012-04-10 10:00:00,9.56,9.57,9.51,9.51,187200.0,8.1357,8.1442,8.0932,8.0932,187200.0
2012-04-10 10:10:00,9.52,9.53,9.51,9.52,467200.0,8.1017,8.1102,8.0932,8.1017,467200.0
2012-04-10 10:20:00,9.51,9.53,9.51,9.52,17600.0,8.0932,8.1102,8.0932,8.1017,17600.0
2012-04-10 10:30:00,9.53,9.53,9.52,9.52,64400.0,8.1102,8.1102,8.1017,8.1017,64400.0
2012-04-10 10:40:00,9.52,9.53,9.51,9.52,47600.0,8.1017,8.1102,8.0932,8.1017,47600.0
2012-04-10 10:50:00,9.52,9.52,9.5,9.51,44000.0,8.1017,8.1017,8.0847,8.0932,44000.0
2012-04-10 11:00:00,9.52,9.53,9.51,9.51,46000.0,8.1017,8.1102,8.0932,8.0932,46000.0
2012-04-10 11:10:00,9.51,9.51,9.49,9.49,66000.0,8.0932,8.0932,8.0762,8.0762,66000.0
2012-04-10 11:20:00,9.5,9.51,9.49,9.51,63600.0,8.0847,8.0932,8.0762,8.0932,63600.0
2012-04-10 11:30:00,9.51,9.51,9.46,9.46,140400.0,8.0932,8.0932,8.0506,8.0506,140400.0
2012-04-10 11:40:00,9.46,9.47,9.45,9.45,88400.0,8.0506,8.0591,8.0421,8.0421,88400.0
2012-04-10 11:50:00,9.45,9.45,9.41,9.45,98400.0,8.0421,8.0421,8.0081,8.0421,98400.0
2012-04-10 12:00:00,9.45,9.47,9.44,9.44,54800.0,8.0421,8.0591,8.0336,8.0336,54800.0
2012-04-10 12:10:00,9.44,9.44,9.4,9.44,103200.0,8.0336,8.0336,7.9996,8.0336,103200.0
2012-04-10 12:20:00,9.44,9.45,9.43,9.45,31600.0,8.0336,8.0421,8.0251,8.0421,31600.0
2012-04-10 12:30:00,9.44,9.46,9.44,9.44,26400.0,8.0336,8.0506,8.0336,8.0336,26400.0
2012-04-10 12:40:00,9.44,9.45,9.43,9.43,83600.0,8.0336,8.0421,8.0251,8.0251,83600.0
2012-04-10 12:50:00,9.43,9.43,9.4,9.41,91200.0,8.0251,8.0251,7.9996,8.0081,91200.0
2012-04-10 13:00:00,9.42,9.44,9.41,9.43,67600.0,8.0166,8.0336,8.0081,8.0251,67600.0
2012-04-10 13:10:00,9.43,9.44,9.41,9.42,27200.0,8.0251,8.0336,8.0081,8.0166,27200.0
2012-04-10 13:20:00,9.42,9.44,9.42,9.44,41200.0,8.0166,8.0336,8.0166,8.0336,41200.0
2012-04-10 13:30:00,9.44,9.44,9.43,9.43,51200.0,8.0336,8.0336,8.0251,8.0251,51200.0
2012-04-10 13:40:00,9.43,9.45,9.43,9.45,35600.0,8.0251,8.0421,8.0251,8.0421,35600.0
2012-04-10 13:50:00,9.44,9.45,9.43,9.43,34000.0,8.0336,8.0421,8.0251,8.0251,34000.0
2012-04-10 14:00:00,9.43,9.44,9.42,9.44,44400.0,8.0251,8.0336,8.0166,8.0336,44400.0
2012-04-10 14:10:00,9.44,9.44,9.43,9.43,42000.0,8.0336,8.0336,8.0251,8.0251,42000.0
2012-04-10 14:20:00,9.43,9.44,9.42,9.43,41200.0,8.0251,8.0336,8.0166,8.0251,41200.0
2012-04-10 14:30:00,9.44,9.44,9.41,9.42,56400.0,8.0336,8.0336,8.0081,8.0166,56400.0
2012-04-10 14:40:00,9.42,9.44,9.42,9.44,53200.0,8.0166,8.0336,8.0166,8.0336,53200.0
2012-04-10 14:50:00,9.44,9.44,9.43,9.43,41600.0,8.0336,8.0336,8.0251,8.0251,41600.0
2012-04-10 15:00:00,9.43,9.43,9.4,9.41,56400.0,8.0251,8.0251,7.9996,8.0081,56400.0
2012-04-10 15:10:00,9.41,9.43,9.4,9.42,60400.0,8.0081,8.0251,7.9996,8.0166,60400.0
2012-04-10 15:20:00,9.42,9.44,9.42,9.43,55600.0,8.0166,8.0336,8.0166,8.0251,55600.0
2012-04-10 15:30:00,9.43,9.45,9.43,9.45,102000.0,8.0251,8.0421,8.0251,8.0421,102000.0
2012-04-10 15:40:00,9.45,9.46,9.45,9.46,196000.0,8.0421,8.0506,8.0421,8.0506,196000.0
2012-04-10 15:50:00,9.46,9.46,9.44,9.44,206000.0,8.0506,8.0506,8.0336,8.0336,206000.0
2012-04-11 09:30:00,9.54,9.56,9.53,9.55,49200.0,8.1187,8.1357,8.1102,8.1272,49200.0
2012-04-11 09:40:00,9.54,9.59,9.54,9.58,163600.0,8.1187,8.1613,8.1187,8.1528,163600.0
2012-04-11 09:50:00,9.58,9.6,9.57,9.59,142400.0,8.1528,8.1698,8.1442,8.1613,142400.0
2012-04-11 10:00:00,9.59,9.6,9.58,9.58,73600.0,8.1613,8.1698,8.1528,8.1528,73600.0
2012-04-11 10:10:00,9.58,9.6,9.58,9.59,73600.0,8.1528,8.1698,8.1528,8.1613,73600.0
2012-04-11 10:20:00,9.59,9.6,9.59,9.6,30000.0,8.1613,8.1698,8.1613,8.1698,30000.0
2012-04-11 10:30:00,9.6,9.62,9.6,9.61,54000.0,8.1698,8.1868,8.1698,8.1783,54000.0
2012-04-11 10:40:00,9.61,9.61,9.59,9.6,51200.0,8.1783,8.1783,8.1613,8.1698,51200.0
2012-04-11 10:50:00,9.61,9.61,9.6,9.61,32800.0,8.1783,8.1783,8.1698,8.1783,32800.0
2012-04-11 11:00:00,9.61,9.61,9.6,9.6,32800.0,8.1783,8.1783,8.1698,8.1698,32800.0
2012-04-11 11:10:00,9.6,9.6,9.58,9.59,34800.0,8.1698,8.1698,8.1528,8.1613,34800.0
2012-04-11 11:20:00,9.59,9.6,9.59,9.59,30000.0,8.1613,8.1698,8.1613,8.1613,30000.0
2012-04-11 11:30:00,9.59,9.59,9.58,9.58,17200.0,8.1613,8.1613,8.1528,8.1528,17200.0
2012-04-11 11:40:00,9.58,9.59,9.57,9.58,29600.0,8.1528,8.1613,8.1442,8.1528,29600.0
2012-04-11 11:50:00,9.58,9.58,9.57,9.58,27600.0,8.1528,8.1528,8.1442,8.1528,27600.0
2012-04-11 12:00:00,9.58,9.58,9.57,9.57,17600.0,8.1528,8.1528,8.1442,8.1442,17600.0
2012-04-11 12:10:00,9.58,9.58,9.57,9.58,22800.0,8.1528,8.1528,8.1442,8.1528,22800.0
2012-04-11 12:20:00,9.58,9.59,9.58,9.59,95200.0,8.1528,8.1613,8.1528,8.1613,95200.0
2012-04-11 12:30:00,9.59,9.61,9.58,9.61,69600.0,8.1613,8.1783,8.1528,8.1783,69600.0
2012-04-11 12:40:00,9.61,9.61,9.6,9.61,94800.0,8.1783,8.1783,8.1698,8.1783,94800.0
2012-04-11 12:50:00,9.61,9.63,9.61,9.63,53600.0,8.1783,8.1953,8.1783,8.1953,53600.0
2012-04-11 13:00:00,9.63,9.63,9.6,9.62,46800.0,8.1953,8.1953,8.1698,8.1868,46800.0
2012-04-11 13:10:00,9.61,9.61,9.6,9.6,22000.0,8.1783,8.1783,8.1698,8.1698,22000.0
2012-04-11 13:20:00,9.6,9.6,9.59,9.59,40400.0,8.1698,8.1698,8.1613,8.1613,40400.0
2012-04-11 13:30:00,9.59,9.61,9.59,9.61,34400.0,8.1613,8.1783,8.1613,8.1783,34400.0
2012-04-11 13:40:00,9.61,9.61,9.61,9.61,18800.0,8.1783,8.1783,8.1783,8.1783,18800.0
2012-04-11 13:50:00,9.62,9.63,9.61,9.62,19600.0,8.1868,8.1953,8.1783,8.1868,19600.0
2012-04-11 14:00:00,9.62,9.62,9.58,9.6,67200.0,8.1868,8.1868,8.1528,8.1698,67200.0
2012-04-11 14:10:00,9.6,9.6,9.59,9.6,27600.0,8.1698,8.1698,8.1613,8.1698,27600.0
2012-04-11 14:20:00,9.6,9.61,9.6,9.6,24400.0,8.1698,8.1783,8.1698,8.1698,24400.0
2012-04-11 14:30:00,9.6,9.61,9.58,9.6,50400.0,8.1698,8.1783,8.1528,8.1698,50400.0
2012-04-11 14:40:00,9.6,9.6,9.6,9.6,19200.0,8.1698,8.1698,8.1698,8.1698,19200.0
2012-04-11 14:50:00,9.6,9.61,9.6,9.6,28400.0,8.1698,8.1783,8.1698,8.1698,28400.0
2012-04-11 15:00:00,9.6,9.61,9.6,9.6,34400.0,8.1698,8.1783,8.1698,8.1698,34400.0
2012-04-11 15:10:00,9.6,9.6,9.58,9.58,52000.0,8.1698,8.1698,8.1528,8.1528,52000.0
2012-04-11 15:20:00,9.58,9.59,9.58,9.59,61600.0,8.1528,8.1613,8.1528,8.1613,61600.0
2012-04-11 15:30:00,9.59,9.6,9.58,9.58,90800.0,8.1613,8.1698,8.1528,8.1528,90800.0
2012-04-11 15:40:00,9.58,9.59,9.57,9.58,95600.0,8.1528,8.1613,8.1442,8.1528,95600.0
2012-04-11 15:50:00,9.58,9.59,9.58,9.59,144800.0,8.1528,8.1613,8.1528,8.1613,144800.0
2012-04-12 09:30:00,9.6,9.64,9.58,9.64,30000.0,8.1698,8.2038,8.1528,8.2038,30000.0
2012-04-12 09:40:00,9.63,9.66,9.63,9.64,47600.0,8.1953,8.2208,8.1953,8.2038,47600.0
2012-04-12 09:50:00,9.64,9.65,9.62,9.63,58000.0,8.2038,8.2123,8.1868,8.1953,58000.0
2012-04-12 10:00:00,9.64,9.66,9.63,9.64,61200.0,8.2038,8.2208,8.1953,8.2038,61200.0
2012-04-12 10:10:00,9.64,9.64,9.62,9.62,91600.0,8.2038,8.2038,8.1868,8.1868,91600.0
2012-04-12 10:20:00,9.61,9.64,9.61,9.63,42800.0,8.1783,8.2038,8.1783,8.1953,42800.0
2012-04-12 10:30:00,9.62,9.65,9.62,9.65,124800.0,8.1868,8.2123,8.1868,8.2123,124800.0
2012-04-12 10:40:00,9.66,9.67,9.65,9.66,42800.0,8.2208,8.2293,8.2123,8.2208,42800.0
2012-04-12 10:50:00,9.66,9.67,9.66,9.66,30000.0,8.2208,8.2293,8.2208,8.2208,30000.0
2012-04-12 11:00:00,9.66,9.68,9.66,9.68,39600.0,8.2208,8.2379,8.2208,8.2379,39600.0
2012-04-12 11:10:00,9.68,9.69,9.67,9.67,32800.0,8.2379,8.2464,8.2293,8.2293,32800.0
2012-04-12 11:20:00,9.67,9.68,9.67,9.67,26400.0,8.2293,8.2379,8.2293,8.2293,26400.0
2012-04-12 11:30:00,9.67,9.68,9.66,9.66,24800.0,8.2293,8.2379,8.2208,8.2208,24800.0
2012-04-12 11:40:00,9.66,9.68,9.66,9.67,20400.0,8.2208,8.2379,8.2208,8.2293,20400.0
2012-04-12 11:50:00,9.67,9.67,9.66,9.66,16000.0,8.2293,8.2293,8.2208,8.2208,16000.0
2012-04-12 12:00:00,9.66,9.68,9.66,9.66,14800.0,8.2208,8.2379,8.2208,8.2208,14800.0
2012-04-12 12:10:00,9.66,9.66,9.65,9.66,45600.0,8.2208,8.2208,8.2123,8.2208,45600.0
2012-04-12 12:20:00,9.67,9.68,9.66,9.68,34400.0,8.2293,8.2379,8.2208,8.2379,34400.0
2012-04-12 12:30:00,9.67,9.68,9.67,9.68,54800.0,8.2293,8.2379,8.2293,8.2379,54800.0
2012-04-12 12:40:00,9.68,9.69,9.68,9.68,28400.0,8.2379,8.2464,8.2379,8.2379,28400.0
2012-04-12 12:50:00,9.68,9.69,9.68,9.68,20400.0,8.2379,8.2464,8.2379,8.2379,20400.0
2012-04-12 13:00:00,9.68,9.68,9.68,9.68,18800.0,8.2379,8.2379,8.2379,8.2379,18800.0
2012-04-12 13:10:00,9.68,9.69,9.68,9.68,12000.0,8.2379,8.2464,8.2379,8.2379,12000.0
2012-04-12 13:20:00,9.68,9.69,9.67,9.68,176800.0,8.2379,8.2464,8.2293,8.2379,176800.0
2012-04-12 13:30:00,9.68,9.68,9.68,9.68,12000.0,8.2379,8.2379,8.2379,8.2379,12000.0
2012-04-12 13:40:00,9.68,9.69,9.68,9.68,19200.0,8.2379,8.2464,8.2379,8.2379,19200.0
2012-04-12 13:50:00,9.68,9.69,9.67,9.67,36400.0,8.2379,8.2464,8.2293,8.2293,36400.0
2012-04-12 14:00:00,9.67,9.68,9.67,9.67,28400.0,8.2293,8.2379,8.2293,8.2293,28400.0
2012-04-12 14:10:00,9.67,9.67,9.66,9.67,34800.0,8.2293,8.2293,8.2208,8.2293,34800.0
2012-04-12 14:20:00,9.67,9.68,9.67,9.67,25200.0,8.2293,8.2379,8.2293,8.2293,25200.0
2012-04-12 14:30:00,9.68,9.68,9.67,9.68,23200.0,8.2379,8.2379,8.2293,8.2379,23200.0
2012-04-12 14:40:00,9.68,9.69,9.68,9.69,17200.0,8.2379,8.2464,8.2379,8.2464,17200.0
2012-04-12 14:50:00,9.69,9.7,9.69,9.69,19200.0,8.2464,8.2549,8.2464,8.2464,19200.0
2012-04-12 15:00:00,9.68,9.69,9.68,9.68,11600.0,8.2379,8.2464,8.2379,8.2379,11600.0
2012-04-12 15:10:00,9.68,9.68,9.68,9.68,13200.0,8.2379,8.2379,8.2379,8.2379,13200.0
2012-04-12 15:20:00,9.68,9.68,9.67,9.67,52400.0,8.2379,8.2379,8.2293,8.2293,52400.0
2012-04-12 15:30:00,9.67,9.68,9.67,9.67,52400.0,8.2293,8.2379,8.2293,8.2293,52400.0
2012-04-12 15:40:00,9.67,9.68,9.67,9.68,88400.0,8.2293,8.2379,8.2293,8.2379,88400.0
2012-04-12 15:50:00,9.68,9.68,9.66,9.67,140400.0,8.2379,8.2379,8.2208,8.2293,140400.0
2012-04-13 09:30:00,9.63,9.71,9.63,9.68,46800.0,8.1953,8.2634,8.1953,8.2379,46800.0
2012-04-13 09:40:00,9.68,9.69,9.66,9.67,56000.0,8.2379,8.2464,8.2208,8.2293,56000.0
2012-04-13 09:50:00,9.67,9.67,9.64,9.64,32000.0,8.2293,8.2293,8.2038,8.2038,32000.0
2012-04-13 10:00:00,9.64,9.65,9.63,9.63,32800.0,8.2038,8.2123,8.1953,8.1953,32800.0
2012-04-13 10:10:00,9.63,9.65,9.63,9.63,40800.0,8.1953,8.2123,8.1953,8.1953,40800.0
2012-04-13 10:20:00,9.63,9.64,9.63,9.63,16000.0,8.1953,8.2038,8.1953,8.1953,16000.0
2012-04-13 10:30:00,9.63,9.63,9.61,9.63,19600.0,8.1953,8.1953,8.1783,8.1953,19600.0
2012-04-13 10:40:00,9.62,9.62,9.59,9.59,55600.0,8.1868,8.1868,8.1613,8.1613,55600.0
2012-04-13 10:50:00,9.59,9.61,9.59,9.61,18400.0,8.1613,8.1783,8.1613,8.1783,18400.0
2012-04-13 11:00:00,9.61,9.62,9.6,9.61,20800.0,8.1783,8.1868,8.1698,8.1783,20800.0
2012-04-13 11:10:00,9.6,9.63,9.6,9.63,154800.0,8.1698,8.1953,8.1698,8.1953,154800.0
2012-04-13 11:20:00,9.63,9.64,9.62,9.63,116000.0,8.1953,8.2038,8.1868,8.1953,116000.0
2012-04-13 11:30:00,9.63,9.65,9.63,9.64,80400.0,8.1953,8.2123,8.1953,8.2038,80400.0
2012-04-13 11:40:00,9.64,9.65,9.63,9.64,41200.0,8.2038,8.2123,8.1953,8.2038,41200.0
2012-04-13 11:50:00,9.64,9.65,9.63,9.64,61200.0,8.2038,8.2123,8.1953,8.2038,61200.0
2012-04-13 12:00:00,9.64,9.64,9.63,9.63,80800.0,8.2038,8.2038,8.1953,8.1953,80800.0
2012-04-13 12:10:00,9.63,9.64,9.63,9.64,36000.0,8.1953,8.2038,8.1953,8.2038,36000.0
2012-04-13 12:20:00,9.63,9.64,9.63,9.63,22400.0,8.1953,8.2038,8.1953,8.1953,22400.0
2012-04-13 12:30:00,9.63,9.65,9.63,9.64,10800.0,8.1953,8.2123,8.1953,8.2038,10800.0
2012-04-13 12:40:00,9.64,9.66,9.64,9.66,40400.0,8.2038,8.2208,8.2038,8.2208,40400.0
2012-04-13 12:50:00,9.65,9.66,9.64,9.65,18800.0,8.2123,8.2208,8.2038,8.2123,18800.0
2012-04-13 13:00:00,9.65,9.65,9.64,9.64,9600.0,8.2123,8.2123,8.2038,8.2038,9600.0
2012-04-13 13:10:00,9.64,9.65,9.64,9.64,16800.0,8.2038,8.2123,8.2038,8.2038,16800.0
2012-04-13 13:20:00,9.63,9.64,9.63,9.63,54800.0,8.1953,8.2038,8.1953,8.1953,54800.0
2012-04-13 13:30:00,9.64,9.65,9.64,9.65,31600.0,8.2038,8.2123,8.2038,8.2123,31600.0
2012-04-13 13:40:00,9.65,9.66,9.65,9.65,15200.0,8.2123,8.2208,8.2123,8.2123,15200.0
2012-04-13 13:50:00,9.65,9.65,9.63,9.63,12800.0,8.2123,8.2123,8.1953,8.1953,12800.0
2012-04-13 14:00:00,9.63,9.63,9.62,9.63,24400.0,8.1953,8.1953,8.1868,8.1953,24400.0
2012-04-13 14:10:00,9.63,9.63,9.62,9.62,19200.0,8.1953,8.1953,8.1868,8.1868,19200.0
2012-04-13 14:20:00,9.62,9.64,9.62,9.63,44400.0,8.1868,8.2038,8.1868,8.1953,44400.0
2012-04-13 14:30:00,9.63,9.63,9.63,9.63,11200.0,8.1953,8.1953,8.1953,8.1953,11200.0
2012-04-13 14:40:00,9.62,9.63,9.62,9.63,22400.0,8.1868,8.1953,8.1868,8.1953,22400.0
2012-04-13 14:50:00,9.63,9.63,9.62,9.62,21600.0,8.1953,8.1953,8.1868,8.1868,21600.0
2012-04-13 15:00:00,9.62,9.63,9.62,9.62,42400.0,8.1868,8.1953,8.1868,8.1868,42400.0
2012-04-13 15:10:00,9.63,9.63,9.62,9.63,16800.0,8.1953,8.1953,8.1868,8.1953,16800.0
2012-04-13 15:20:00,9.63,9.63,9.62,9.62,30800.0,8.1953,8.1953,8.1868,8.1868,30800.0
2012-04-13 15:30:00,9.62,9.63,9.61,9.62,56800.0,8.1868,8.1953,8.1783,8.1868,56800.0
2012-04-13 15:40:00,9.62,9.62,9.6,9.6,71200.0,8.1868,8.1868,8.1698,8.1698,71200.0
2012-04-13 15:50:00,9.61,9.62,9.6,9.62,216000.0,8.1783,8.1868,8.1698,8.1868,216000.0
2012-04-16 09:30:00,9.72,9.72,9.67,9.68,42400.0,8.2719,8.2719,8.2293,8.2379,42400.0
2012-04-16 09:40:00,9.68,9.68,9.63,9.66,104000.0,8.2379,8.2379,8.1953,8.2208,104000.0
2012-04-16 09:50:00,9.66,9.66,9.62,9.63,60800.0,8.2208,8.2208,8.1868,8.1953,60800.0
2012-04-16 10:00:00,9.62,9.64,9.61,9.63,53600.0,8.1868,8.2038,8.1783,8.1953,53600.0
2012-04-16 10:10:00,9.63,9.63,9.6,9.61,152800.0,8.1953,8.1953,8.1698,8.1783,152800.0
2012-04-16 10:20:00,9.61,9.62,9.6,9.62,74400.0,8.1783,8.1868,8.1698,8.1868,74400.0
2012-04-16 10:30:00,9.63,9.63,9.6,9.61,56400.0,8.1953,8.1953,8.1698,8.1783,56400.0
2012-04-16 10:40:00,9.61,9.61,9.6,9.61,115200.0,8.1783,8.1783,8.1698,8.1783,115200.0
2012-04-16 10:50:00,9.61,9.61,9.6,9.6,57600.0,8.1783,8.1783,8.1698,8.1698,57600.0
2012-04-16 11:00:00,9.6,9.61,9.6,9.61,70000.0,8.1698,8.1783,8.1698,8.1783,70000.0
2012-04-16 11:10:00,9.61,9.63,9.61,9.62,105600.0,8.1783,8.1953,8.1783,8.1868,105600.0
2012-04-16 11:20:00,9.62,9.62,9.61,9.61,44400.0,8.1868,8.1868,8.1783,8.1783,44400.0
2012-04-16 11:30:00,9.62,9.62,9.6,9.61,48400.0,8.1868,8.1868,8.1698,8.1783,48400.0
2012-04-16 11:40:00,9.61,9.62,9.61,9.61,33200.0,8.1783,8.1868,8.1783,8.1783,33200.0
2012-04-16 11:50:00,9.61,9.62,9.6,9.6,28800.0,8.1783,8.1868,8.1698,8.1698,28800.0
2012-04-16 12:00:00,9.59,9.63,9.59,9.61,42000.0,8.1613,8.1953,8.1613,8.1783,42000.0
2012-04-16 12:10:00,9.61,9.62,9.61,9.61,21200.0,8.1783,8.1868,8.1783,8.1783,21200.0
2012-04-16 12:20:00,9.61,9.63,9.61,9.63,24000.0,8.1783,8.1953,8.1783,8.1953,24000.0
2012-04-16 12:30:00,9.63,9.63,9.61,9.62,20000.0,8.1953,8.1953,8.1783,8.1868,20000.0
2012-04-16 12:40:00,9.62,9.64,9.62,9.63,25600.0,8.1868,8.2038,8.1868,8.1953,25600.0
2012-04-16 12:50:00,9.64,9.66,9.62,9.65,40400.0,8.2038,8.2208,8.1868,8.2123,40400.0
2012-04-16 13:00:00,9.65,9.65,9.64,9.65,17200.0,8.2123,8.2123,8.2038,8.2123,17200.0
2012-04-16 13:10:00,9.65,9.65,9.64,9.64,21200.0,8.2123,8.2123,8.2038,8.2038,21200.0
2012-04-16 13:20:00,9.65,9.65,9.63,9.65,19600.0,8.2123,8.2123,8.1953,8.2123,19600.0
2012-04-16 13:30:00,9.65,9.66,9.64,9.66,60000.0,8.2123,8.2208,8.2038,8.2208,60000.0
2012-04-16 13:40:00,9.66,9.68,9.66,9.67,46800.0,8.2208,8.2379,8.2208,8.2293,46800.0
2012-04-16 13:50:00,9.67,9.69,9.67,9.68,43600.0,8.2293,8.2464,8.2293,8.2379,43600.0
2012-04-16 14:00:00,9.68,9.68,9.65,9.65,62400.0,8.2379,8.2379,8.2123,8.2123,62400.0
2012-04-16 14:10:00,9.65,9.67,9.65,9.67,9600.0,8.2123,8.2293,8.2123,8.2293,9600.0
2012-04-16 14:20:00,9.66,9.67,9.65,9.65,17600.0,8.2208,8.2293,8.2123,8.2123,17600.0
2012-04-16 14:30:00,9.65,9.67,9.65,9.66,34400.0,8.2123,8.2293,8.2123,8.2208,34400.0
2012-04-16 14:40:00,9.66,9.67,9.66,9.66,28000.0,8.2208,8.2293,8.2208,8.2208,28000.0
2012-04-16 14:50:00,9.67,9.68,9.65,9.66,34800.0,8.2293,8.2379,8.2123,8.2208,34800.0
2012-04-16 15:00:00,9.66,9.66,9.64,9.65,40000.0,8.2208,8.2208,8.2038,8.2123,40000.0
2012-04-16 15:10:00,9.65,9.65,9.65,9.65,29200.0,8.2123,8.2123,8.2123,8.2123,29200.0
2012-04-16 15:20:00,9.65,9.65,9.63,9.64,35600.0,8.2123,8.2123,8.1953,8.2038,35600.0
2012-04-16 15:30:00,9.64,9.65,9.63,9.64,63200.0,8.2038,8.2123,8.1953,8.2038,63200.0
2012-04-16 15:40:00,9.64,9.64,9.63,9.63,71600.0,8.2038,8.2038,8.1953,8.1953,71600.0
2012-04-16 15:50:00,9.63,9.63,9.62,9.62,155600.0,8.1953,8.1953,8.1868,8.1868,155600.0
2012-04-17 09:30:00,9.7,9.72,9.68,9.71,38400.0,8.2549,8.2719,8.2379,8.2634,38400.0
2012-04-17 09:40:00,9.71,9.74,9.71,9.72,39200.0,8.2634,8.2889,8.2634,8.2719,39200.0
2012-04-17 09:50:00,9.72,9.74,9.7,9.7,41600.0,8.2719,8.2889,8.2549,8.2549,41600.0
2012-04-17 10:00:00,9.71,9.71,9.68,9.69,44800.0,8.2634,8.2634,8.2379,8.2464,44800.0
2012-04-17 10:10:00,9.68,9.71,9.68,9.71,39200.0,8.2379,8.2634,8.2379,8.2634,39200.0
2012-04-17 10:20:00,9.71,9.73,9.71,9.72,30400.0,8.2634,8.2804,8.2634,8.2719,30400.0
2012-04-17 10:30:00,9.72,9.74,9.72,9.72,68400.0,8.2719,8.2889,8.2719,8.2719,68400.0
2012-04-17 10:40:00,9.72,9.73,9.72,9.72,38400.0,8.2719,8.2804,8.2719,8.2719,38400.0
2012-04-17 10:50:00,9.72,9.73,9.72,9.72,34000.0,8.2719,8.2804,8.2719,8.2719,34000.0
2012-04-17 11:00:00,9.72,9.73,9.72,9.72,78800.0,8.2719,8.2804,8.2719,8.2719,78800.0
2012-04-17 11:10:00,9.73,9.73,9.72,9.72,55600.0,8.2804,8.2804,8.2719,8.2719,55600.0
2012-04-17 11:20:00,9.72,9.73,9.72,9.72,67200.0,8.2719,8.2804,8.2719,8.2719,67200.0
2012-04-17 11:30:00,9.72,9.73,9.72,9.72,63200.0,8.2719,8.2804,8.2719,8.2719,63200.0
2012-04-17 11:40:00,9.72,9.74,9.72,9.74,59600.0,8.2719,8.2889,8.2719,8.2889,59600.0
2012-04-17 11:50:00,9.74,9.74,9.73,9.74,70400.0,8.2889,8.2889,8.2804,8.2889,70400.0
2012-04-17 12:00:00,9.74,9.75,9.74,9.75,17200.0,8.2889,8.2974,8.2889,8.2974,17200.0
2012-04-17 12:10:00,9.75,9.76,9.75,9.76,38400.0,8.2974,8.3059,8.2974,8.3059,38400.0
2012-04-17 12:20:00,9.76,9.77,9.76,9.77,24400.0,8.3059,8.3144,8.3059,8.3144,24400.0
2012-04-17 12:30:00,9.77,9.79,9.77,9.77,26000.0,8.3144,8.3315,8.3144,8.3144,26000.0
2012-04-17 12:40:00,9.77,9.78,9.77,9.78,21600.0,8.3144,8.323,8.3144,8.323,21600.0
2012-04-17 12:50:00,9.77,9.78,9.75,9.75,53600.0,8.3144,8.323,8.2974,8.2974,53600.0
2012-04-17 13:00:00,9.75,9.75,9.74,9.74,28400.0,8.2974,8.2974,8.2889,8.2889,28400.0
2012-04-17 13:10:00,9.75,9.75,9.75,9.75,17600.0,8.2974,8.2974,8.2974,8.2974,17600.0
2012-04-17 13:20:00,9.75,9.75,9.75,9.75,12800.0,8.2974,8.2974,8.2974,8.2974,12800.0
2012-04-17 13:30:00,9.75,9.75,9.75,9.75,26000.0,8.2974,8.2974,8.2974,8.2974,26000.0
2012-04-17 13:40:00,9.75,9.75,9.75,9.75,22000.0,8.2974,8.2974,8.2974,8.2974,22000.0
2012-04-17 13:50:00,9.75,9.78,9.75,9.78,66400.0,8.2974,8.323,8.2974,8.323,66400.0
2012-04-17 14:00:00,9.78,9.78,9.78,9.78,22400.0,8.323,8.323,8.323,8.323,22400.0
2012-04-17 14:10:00,9.78,9.8,9.78,9.8,89200.0,8.323,8.34,8.323,8.34,89200.0
2012-04-17 14:20:00,9.8,9.81,9.8,9.81,46000.0,8.34,8.3485,8.34,8.3485,46000.0
2012-04-17 14:30:00,9.81,9.82,9.81,9.82,53600.0,8.3485,8.357,8.3485,8.357,53600.0
2012-04-17 14:40:00,9.82,9.83,9.8,9.8,80400.0,8.357,8.3655,8.34,8.34,80400.0
2012-04-17 14:50:00,9.8,9.81,9.8,9.81,58800.0,8.34,8.3485,8.34,8.3485,58800.0
2012-04-17 15:00:00,9.81,9.82,9.81,9.82,44000.0,8.3485,8.357,8.3485,8.357,44000.0
2012-04-17 15:10:00,9.82,9.82,9.82,9.82,163200.0,8.357,8.357,8.357,8.357,163200.0
2012-04-17 15:20:00,9.82,9.83,9.82,9.83,164400.0,8.357,8.3655,8.357,8.3655,164400.0
2012-04-17 15:30:00,9.83,9.83,9.82,9.83,203600.0,8.3655,8.3655,8.357,8.3655,203600.0
2012-04-17 15:40:00,9.82,9.86,9.82,9.85,410000.0,8.357,8.391,8.357,8.3825,410000.0
2012-04-17 15:50:00,9.84,9.85,9.8,9.8,240000.0,8.374,8.3825,8.34,8.34,240000.0
2012-04-18 09:30:00,9.75,9.77,9.75,9.76,69200.0,8.2974,8.3144,8.2974,8.3059,69200.0
2012-04-18 09:40:00,9.76,9.77,9.73,9.77,67600.0,8.3059,8.3144,8.2804,8.3144,67600.0
2012-04-18 09:50:00,9.77,9.78,9.76,9.77,86800.0,8.3144,8.323,8.3059,8.3144,86800.0
2012-04-18 10:00:00,9.77,9.78,9.76,9.77,64800.0,8.3144,8.323,8.3059,8.3144,64800.0
2012-04-18 10:10:00,9.77,9.79,9.75,9.79,82000.0,8.3144,8.3315,8.2974,8.3315,82000.0
2012-04-18 10:20:00,9.79,9.8,9.77,9.77,57600.0,8.3315,8.34,8.3144,8.3144,57600.0
2012-04-18 10:30:00,9.77,9.8,9.76,9.79,44000.0,8.3144,8.34,8.3059,8.3315,44000.0
2012-04-18 10:40:00,9.79,9.8,9.78,9.79,86400.0,8.3315,8.34,8.323,8.3315,86400.0
2012-04-18 10:50:00,9.8,9.8,9.78,9.79,110000.0,8.34,8.34,8.323,8.3315,110000.0
2012-04-18 11:00:00,9.79,9.8,9.78,9.8,119600.0,8.3315,8.34,8.323,8.34,119600.0
2012-04-18 11:10:00,9.8,9.8,9.78,9.8,86400.0,8.34,8.34,8.323,8.34,86400.0
2012-04-18 11:20:00,9.8,9.81,9.79,9.81,48400.0,8.34,8.3485,8.3315,8.3485,48400.0
2012-04-18 11:30:00,9.81,9.81,9.8,9.81,29200.0,8.3485,8.3485,8.34,8.3485,29200.0
2012-04-18 11:40:00,9.81,9.82,9.8,9.82,36000.0,8.3485,8.357,8.34,8.357,36000.0
2012-04-18 11:50:00,9.82,9.84,9.82,9.83,62400.0,8.357,8.374,8.357,8.3655,62400.0
2012-04-18 12:00:00,9.83,9.84,9.83,9.84,72800.0,8.3655,8.374,8.3655,8.374,72800.0
2012-04-18 12:10:00,9.84,9.86,9.84,9.86,36800.0,8.374,8.391,8.374,8.391,36800.0
2012-04-18 12:20:00,9.86,9.86,9.83,9.84,52400.0,8.391,8.391,8.3655,8.374,52400.0
2012-04-18 12:30:00,9.83,9.85,9.83,9.84,80400.0,8.3655,8.3825,8.3655,8.374,80400.0
2012-04-18 12:40:00,9.84,9.85,9.84,9.84,38400.0,8.374,8.3825,8.374,8.374,38400.0
2012-04-18 12:50:00,9.84,9.84,9.84,9.84,20800.0,8.374,8.374,8.374,8.374,20800.0
2012-04-18 13:00:00,9.84,9.85,9.84,9.85,30000.0,8.374,8.3825,8.374,8.3825,30000.0
2012-04-18 13:10:00,9.85,9.85,9.85,9.85,32000.0,8.3825,8.3825,8.3825,8.3825,32000.0
2012-04-18 13:20:00,9.85,9.85,9.85,9.85,7200.0,8.3825,8.3825,8.3825,8.3825,7200.0
2012-04-18 13:30:00,9.85,9.85,9.85,9.85,112000.0,8.3825,8.3825,8.3825,8.3825,112000.0
2012-04-18 13:40:00,9.85,9.85,9.84,9.84,94800.0,8.3825,8.3825,8.374,8.374,94800.0
2012-04-18 13:50:00,9.85,9.85,9.84,9.85,62000.0,8.3825,8.3825,8.374,8.3825,62000.0
2012-04-18 14:00:00,9.85,9.85,9.84,9.84,38800.0,8.3825,8.3825,8.374,8.374,38800.0
2012-04-18 14:10:00,9.84,9.84,9.83,9.84,41600.0,8.374,8.374,8.3655,8.374,41600.0
2012-04-18 14:20:00,9.84,9.86,9.84,9.85,56400.0,8.374,8.391,8.374,8.3825,56400.0
2012-04-18 14:30:00,9.85,9.85,9.85,9.85,14400.0,8.3825,8.3825,8.3825,8.3825,14400.0
2012-04-18 14:40:00,9.85,9.85,9.85,9.85,87600.0,8.3825,8.3825,8.3825,8.3825,87600.0
2012-04-18 14:50:00,9.85,9.85,9.85,9.85,20000.0,8.3825,8.3825,8.3825,8.3825,20000.0
2012-04-18 15:00:00,9.85,9.87,9.85,9.87,44800.0,8.3825,8.3996,8.3825,8.3996,44800.0
2012-04-18 15:10:00,9.87,9.87,9.87,9.87,30800.0,8.3996,8.3996,8.3996,8.3996,30800.0
2012-04-18 15:20:00,9.87,9.89,9.87,9.87,161600.0,8.3996,8.4166,8.3996,8.3996,161600.0
2012-04-18 15:30:00,9.87,9.87,9.87,9.87,51600.0,8.3996,8.3996,8.3996,8.3996,51600.0
2012-04-18 15:40:00,9.87,9.87,9.86,9.86,180400.0,8.3996,8.3996,8.391,8.391,180400.0
2012-04-18 15:50:00,9.86,9.86,9.85,9.85,154000.0,8.391,8.391,8.3825,8.3825,154000.0
2012-04-19 09:30:00,9.83,9.85,9.8,9.8,36800.0,8.3655,8.3825,8.34,8.34,36800.0
2012-04-19 09:40:00,9.8,9.85,9.79,9.84,83200.0,8.34,8.3825,8.3315,8.374,83200.0
2012-04-19 09:50:00,9.84,9.85,9.83,9.85,44800.0,8.374,8.3825,8.3655,8.3825,44800.0
2012-04-19 10:00:00,9.85,9.85,9.77,9.78,128800.0,8.3825,8.3825,8.3144,8.323,128800.0
2012-04-19 10:10:00,9.78,9.82,9.77,9.82,155200.0,8.323,8.357,8.3144,8.357,155200.0
2012-04-19 10:20:00,9.82,9.83,9.8,9.81,35600.0,8.357,8.3655,8.34,8.3485,35600.0
2012-04-19 10:30:00,9.81,9.87,9.81,9.86,67600.0,8.3485,8.3996,8.3485,8.391,67600.0
2012-04-19 10:40:00,9.86,9.88,9.85,9.88,140000.0,8.391,8.4081,8.3825,8.4081,140000.0
2012-04-19 10:50:00,9.88,9.89,9.87,9.88,198800.0,8.4081,8.4166,8.3996,8.4081,198800.0
2012-04-19 11:00:00,9.88,9.9,9.87,9.88,130800.0,8.4081,8.4251,8.3996,8.4081,130800.0
2012-04-19 11:10:00,9.88,9.89,9.87,9.87,42000.0,8.4081,8.4166,8.3996,8.3996,42000.0
2012-04-19 11:20:00,9.87,9.88,9.83,9.84,49600.0,8.3996,8.4081,8.3655,8.374,49600.0
2012-04-19 11:30:00,9.84,9.84,9.8,9.81,52800.0,8.374,8.374,8.34,8.3485,52800.0
2012-04-19 11:40:00,9.81,9.84,9.81,9.84,35200.0,8.3485,8.374,8.3485,8.374,35200.0
2012-04-19 11:50:00,9.84,9.85,9.83,9.83,27200.0,8.374,8.3825,8.3655,8.3655,27200.0
2012-04-19 12:00:00,9.83,9.83,9.8,9.81,94000.0,8.3655,8.3655,8.34,8.3485,94000.0
2012-04-19 12:10:00,9.81,9.83,9.8,9.82,52000.0,8.3485,8.3655,8.34,8.357,52000.0
2012-04-19 12:20:00,9.83,9.83,9.81,9.83,45200.0,8.3655,8.3655,8.3485,8.3655,45200.0
2012-04-19 12:30:00,9.82,9.84,9.82,9.83,65200.0,8.357,8.374,8.357,8.3655,65200.0
2012-04-19 12:40:00,9.83,9.83,9.81,9.83,21200.0,8.3655,8.3655,8.3485,8.3655,21200.0
2012-04-19 12:50:00,9.83,9.83,9.83,9.83,30000.0,8.3655,8.3655,8.3655,8.3655,30000.0
2012-04-19 13:00:00,9.83,9.84,9.83,9.83,34800.0,8.3655,8.374,8.3655,8.3655,34800.0
2012-04-19 13:10:00,9.83,9.84,9.83,9.83,82000.0,8.3655,8.374,8.3655,8.3655,82000.0
2012-04-19 13:20:00,9.83,9.83,9.81,9.82,67200.0,8.3655,8.3655,8.3485,8.357,67200.0
2012-04-19 13:30:00,9.82,9.83,9.81,9.81,30800.0,8.357,8.3655,8.3485,8.3485,30800.0
2012-04-19 13:40:00,9.81,9.81,9.8,9.8,23200.0,8.3485,8.3485,8.34,8.34,23200.0
2012-04-19 13:50:00,9.8,9.8,9.79,9.79,57600.0,8.34,8.34,8.3315,8.3315,57600.0
2012-04-19 14:00:00,9.79,9.8,9.79,9.79,18000.0,8.3315,8.34,8.3315,8.3315,18000.0
2012-04-19 14:10:00,9.79,9.8,9.78,9.78,68000.0,8.3315,8.34,8.323,8.323,68000.0
2012-04-19 14:20:00,9.79,9.8,9.79,9.79,76400.0,8.3315,8.34,8.3315,8.3315,76400.0
2012-04-19 14:30:00,9.79,9.79,9.77,9.78,98400.0,8.3315,8.3315,8.3144,8.323,98400.0
2012-04-19 14:40:00,9.78,9.79,9.77,9.78,44000.0,8.323,8.3315,8.3144,8.323,44000.0
2012-04-19 14:50:00,9.78,9.79,9.78,9.78,35600.0,8.323,8.3315,8.323,8.323,35600.0
2012-04-19 15:00:00,9.78,9.78,9.77,9.78,47200.0,8.323,8.323,8.3144,8.323,47200.0
2012-04-19 15:10:00,9.78,9.79,9.77,9.79,95600.0,8.323,8.3315,8.3144,8.3315,95600.0
2012-04-19 15:20:00,9.79,9.8,9.78,9.8,62400.0,8.3315,8.34,8.323,8.34,62400.0
2012-04-19 15:30:00,9.79,9.8,9.79,9.8,91600.0,8.3315,8.34,8.3315,8.34,91600.0
2012-04-19 15:40:00,9.8,9.83,9.8,9.83,158800.0,8.34,8.3655,8.34,8.3655,158800.0
2012-04-19 15:50:00,9.83,9.83,9.8,9.81,187200.0,8.3655,8.3655,8.34,8.3485,187200.0
2012-04-20 09:30:00,9.83,9.9,9.82,9.88,434400.0,8.3655,8.4251,8.357,8.4081,434400.0
2012-04-20 09:40:00,9.88,9.88,9.85,9.87,61600.0,8.4081,8.4081,8.3825,8.3996,61600.0
2012-04-20 09:50:00,9.87,9.89,9.86,9.88,147600.0,8.3996,8.4166,8.391,8.4081,147600.0
2012-04-20 10:00:00,9.89,9.89,9.85,9.86,101600.0,8.4166,8.4166,8.3825,8.391,101600.0
2012-04-20 10:10:00,9.87,9.87,9.86,9.86,62400.0,8.3996,8.3996,8.391,8.391,62400.0
2012-04-20 10:20:00,9.86,9.86,9.85,9.86,184400.0,8.391,8.391,8.3825,8.391,184400.0
2012-04-20 10:30:00,9.86,9.88,9.85,9.88,542000.0,8.391,8.4081,8.3825,8.4081,542000.0
2012-04-20 10:40:00,9.88,9.88,9.87,9.88,68400.0,8.4081,8.4081,8.3996,8.4081,68400.0
2012-04-20 10:50:00,9.88,9.88,9.87,9.87,78000.0,8.4081,8.4081,8.3996,8.3996,78000.0
2012-04-20 11:00:00,9.87,9.88,9.86,9.86,100800.0,8.3996,8.4081,8.391,8.391,100800.0
2012-04-20 11:10:00,9.86,9.88,9.86,9.87,118000.0,8.391,8.4081,8.391,8.3996,118000.0
2012-04-20 11:20:00,9.88,9.88,9.86,9.87,55600.0,8.4081,8.4081,8.391,8.3996,55600.0
2012-04-20 11:30:00,9.87,9.87,9.87,9.87,25200.0,8.3996,8.3996,8.3996,8.3996,25200.0
2012-04-20 11:40:00,9.87,9.87,9.87,9.87,30800.0,8.3996,8.3996,8.3996,8.3996,30800.0
2012-04-20 11:50:00,9.87,9.87,9.87,9.87,28000.0,8.3996,8.3996,8.3996,8.3996,28000.0
2012-04-20 12:00:00,9.87,9.88,9.87,9.88,31200.0,8.3996,8.4081,8.3996,8.4081,31200.0
2012-04-20 12:10:00,9.88,9.88,9.87,9.87,23600.0,8.4081,8.4081,8.3996,8.3996,23600.0
2012-04-20 12:20:00,9.87,9.88,9.87,9.87,122800.0,8.3996,8.4081,8.3996,8.3996,122800.0
2012-04-20 12:30:00,9.87,9.87,9.86,9.86,38800.0,8.3996,8.3996,8.391,8.391,38800.0
2012-04-20 12:40:00,9.86,9.86,9.85,9.86,20400.0,8.391,8.391,8.3825,8.391,20400.0
2012-04-20 12:50:00,9.86,9.86,9.84,9.84,21600.0,8.391,8.391,8.374,8.374,21600.0
2012-04-20 13:00:00,9.84,9.86,9.84,9.85,114000.0,8.374,8.391,8.374,8.3825,114000.0
2012-04-20 13:10:00,9.85,9.86,9.85,9.85,40800.0,8.3825,8.391,8.3825,8.3825,40800.0
2012-04-20 13:20:00,9.85,9.85,9.83,9.83,62800.0,8.3825,8.3825,8.3655,8.3655,62800.0
2012-04-20 13:30:00,9.83,9.83,9.83,9.83,19600.0,8.3655,8.3655,8.3655,8.3655,19600.0
2012-04-20 13:40:00,9.83,9.84,9.83,9.84,95200.0,8.3655,8.374,8.3655,8.374,95200.0
2012-04-20 13:50:00,9.84,9.84,9.82,9.83,60400.0,8.374,8.374,8.357,8.3655,60400.0
2012-04-20 14:00:00,9.83,9.84,9.82,9.82,63200.0,8.3655,8.374,8.357,8.357,63200.0
2012-04-20 14:10:00,9.82,9.84,9.82,9.84,50000.0,8.357,8.374,8.357,8.374,50000.0
2012-04-20 14:20:00,9.84,9.85,9.83,9.85,124800.0,8.374,8.3825,8.3655,8.3825,124800.0
2012-04-20 14:30:00,9.84,9.85,9.83,9.84,45200.0,8.374,8.3825,8.3655,8.374,45200.0
2012-04-20 14:40:00,9.84,9.84,9.82,9.82,40400.0,8.374,8.374,8.357,8.357,40400.0
2012-04-20 14:50:00,9.83,9.83,9.82,9.83,96400.0,8.3655,8.3655,8.357,8.3655,96400.0
2012-04-20 15:00:00,9.83,9.83,9.81,9.81,50400.0,8.3655,8.3655,8.3485,8.3485,50400.0
2012-04-20 15:10:00,9.81,9.83,9.81,9.83,43200.0,8.3485,8.3655,8.3485,8.3655,43200.0
2012-04-20 15:20:00,9.83,9.83,9.81,9.81,112400.0,8.3655,8.3655,8.3485,8.3485,112400.0
2012-04-20 15:30:00,9.81,9.83,9.81,9.82,144800.0,8.3485,8.3655,8.3485,8.357,144800.0
2012-04-20 15:40:00,9.82,9.83,9.81,9.82,210800.0,8.357,8.3655,8.3485,8.357,210800.0
2012-04-20 15:50:00,9.82,9.83,9.81,9.81,249200.0,8.357,8.3655,8.3485,8.3485,249200.0
2012-04-23 09:30:00,9.74,9.74,9.69,9.73,138000.0,8.2889,8.2889,8.2464,8.2804,138000.0
2012-04-23 09:40:00,9.73,9.73,9.66,9.67,104000.0,8.2804,8.2804,8.2208,8.2293,104000.0
2012-04-23 09:50:00,9.67,9.67,9.65,9.66,145200.0,8.2293,8.2293,8.2123,8.2208,145200.0
2012-04-23 10:00:00,9.66,9.66,9.64,9.65,86000.0,8.2208,8.2208,8.2038,8.2123,86000.0
2012-04-23 10:10:00,9.65,9.66,9.65,9.66,60800.0,8.2123,8.2208,8.2123,8.2208,60800.0
2012-04-23 10:20:00,9.65,9.67,9.65,9.66,96400.0,8.2123,8.2293,8.2123,8.2208,96400.0
2012-04-23 10:30:00,9.66,9.69,9.65,9.69,98800.0,8.2208,8.2464,8.2123,8.2464,98800.0
2012-04-23 10:40:00,9.69,9.69,9.68,9.68,81200.0,8.2464,8.2464,8.2379,8.2379,81200.0
2012-04-23 10:50:00,9.68,9.69,9.67,9.68,81600.0,8.2379,8.2464,8.2293,8.2379,81600.0
2012-04-23 11:00:00,9.68,9.69,9.67,9.67,99600.0,8.2379,8.2464,8.2293,8.2293,99600.0
2012-04-23 11:10:00,9.67,9.68,9.67,9.67,73600.0,8.2293,8.2379,8.2293,8.2293,73600.0
2012-04-23 11:20:00,9.66,9.67,9.66,9.66,46400.0,8.2208,8.2293,8.2208,8.2208,46400.0
2012-04-23 11:30:00,9.66,9.67,9.65,9.65,33200.0,8.2208,8.2293,8.2123,8.2123,33200.0
2012-04-23 11:40:00,9.65,9.66,9.65,9.65,40000.0,8.2123,8.2208,8.2123,8.2123,40000.0
2012-04-23 11:50:00,9.65,9.65,9.64,9.65,33600.0,8.2123,8.2123,8.2038,8.2123,33600.0
2012-04-23 12:00:00,9.65,9.65,9.65,9.65,34400.0,8.2123,8.2123,8.2123,8.2123,34400.0
2012-04-23 12:10:00,9.65,9.65,9.64,9.65,43200.0,8.2123,8.2123,8.2038,8.2123,43200.0
2012-04-23 12:20:00,9.65,9.65,9.65,9.65,23200.0,8.2123,8.2123,8.2123,8.2123,23200.0
2012-04-23 12:30:00,9.65,9.65,9.64,9.65,42800.0,8.2123,8.2123,8.2038,8.2123,42800.0
2012-04-23 12:40:00,9.65,9.65,9.64,9.64,26800.0,8.2123,8.2123,8.2038,8.2038,26800.0
2012-04-23 12:50:00,9.64,9.64,9.63,9.64,16800.0,8.2038,8.2038,8.1953,8.2038,16800.0
2012-04-23 13:00:00,9.64,9.64,9.63,9.63,17200.0,8.2038,8.2038,8.1953,8.1953,17200.0
2012-04-23 13:10:00,9.64,9.65,9.64,9.65,37600.0,8.2038,8.2123,8.2038,8.2123,37600.0
2012-04-23 13:20:00,9.65,9.65,9.64,9.64,142400.0,8.2123,8.2123,8.2038,8.2038,142400.0
2012-04-23 13:30:00,9.64,9.65,9.64,9.65,34800.0,8.2038,8.2123,8.2038,8.2123,34800.0
2012-04-23 13:40:00,9.65,9.65,9.64,9.65,36400.0,8.2123,8.2123,8.2038,8.2123,36400.0
2012-04-23 13:50:00,9.65,9.65,9.65,9.65,59200.0,8.2123,8.2123,8.2123,8.2123,59200.0
2012-04-23 14:00:00,9.65,9.66,9.65,9.65,128400.0,8.2123,8.2208,8.2123,8.2123,128400.0
2012-04-23 14:10:00,9.65,9.67,9.65,9.67,35200.0,8.2123,8.2293,8.2123,8.2293,35200.0
2012-04-23 14:20:00,9.67,9.69,9.67,9.67,76400.0,8.2293,8.2464,8.2293,8.2293,76400.0
2012-04-23 14:30:00,9.68,9.69,9.68,9.69,49600.0,8.2379,8.2464,8.2379,8.2464,49600.0
2012-04-23 14:40:00,9.69,9.69,9.67,9.68,56000.0,8.2464,8.2464,8.2293,8.2379,56000.0
2012-04-23 14:50:00,9.68,9.68,9.67,9.67,39600.0,8.2379,8.2379,8.2293,8.2293,39600.0
2012-04-23 15:00:00,9.67,9.68,9.67,9.67,87600.0,8.2293,8.2379,8.2293,8.2293,87600.0
2012-04-23 15:10:00,9.67,9.68,9.66,9.68,107200.0,8.2293,8.2379,8.2208,8.2379,107200.0
2012-04-23 15:20:00,9.68,9.69,9.67,9.69,70000.0,8.2379,8.2464,8.2293,8.2464,70000.0
2012-04-23 15:30:00,9.69,9.7,9.69,9.7,123200.0,8.2464,8.2549,8.2464,8.2549,123200.0
2012-04-23 15:40:00,9.7,9.71,9.69,9.71,137600.0,8.2549,8.2634,8.2464,8.2634,137600.0
2012-04-23 15:50:00,9.71,9.71,9.69,9.69,206400.0,8.2634,8.2634,8.2464,8.2464,206400.0
2012-04-24 09:30:00,9.7,9.72,9.65,9.7,90400.0,8.2549,8.2719,8.2123,8.2549,90400.0
2012-04-24 09:40:00,9.69,9.71,9.68,9.7,94400.0,8.2464,8.2634,8.2379,8.2549,94400.0
2012-04-24 09:50:00,9.7,9.72,9.68,9.72,93200.0,8.2549,8.2719,8.2379,8.2719,93200.0
2012-04-24 10:00:00,9.72,9.77,9.72,9.77,210000.0,8.2719,8.3144,8.2719,8.3144,210000.0
2012-04-24 10:10:00,9.77,9.77,9.73,9.73,87600.0,8.3144,8.3144,8.2804,8.2804,87600.0
2012-04-24 10:20:00,9.73,9.74,9.72,9.74,40000.0,8.2804,8.2889,8.2719,8.2889,40000.0
2012-04-24 10:30:00,9.74,9.74,9.74,9.74,24400.0,8.2889,8.2889,8.2889,8.2889,24400.0
2012-04-24 10:40:00,9.74,9.76,9.74,9.76,71200.0,8.2889,8.3059,8.2889,8.3059,71200.0
2012-04-24 10:50:00,9.76,9.76,9.74,9.76,54400.0,8.3059,8.3059,8.2889,8.3059,54400.0
2012-04-24 11:00:00,9.76,9.76,9.73,9.74,129200.0,8.3059,8.3059,8.2804,8.2889,129200.0
2012-04-24 11:10:00,9.75,9.76,9.74,9.75,238000.0,8.2974,8.3059,8.2889,8.2974,238000.0
2012-04-24 11:20:00,9.75,9.75,9.74,9.74,29600.0,8.2974,8.2974,8.2889,8.2889,29600.0
2012-04-24 11:30:00,9.74,9.74,9.72,9.73,21600.0,8.2889,8.2889,8.2719,8.2804,21600.0
2012-04-24 11:40:00,9.73,9.74,9.73,9.74,22800.0,8.2804,8.2889,8.2804,8.2889,22800.0
2012-04-24 11:50:00,9.73,9.74,9.73,9.74,49600.0,8.2804,8.2889,8.2804,8.2889,49600.0
2012-04-24 12:00:00,9.74,9.74,9.74,9.74,33600.0,8.2889,8.2889,8.2889,8.2889,33600.0
2012-04-24 12:10:00,9.74,9.74,9.72,9.72,14800.0,8.2889,8.2889,8.2719,8.2719,14800.0
2012-04-24 12:20:00,9.73,9.74,9.72,9.74,33200.0,8.2804,8.2889,8.2719,8.2889,33200.0
2012-04-24 12:30:00,9.74,9.74,9.73,9.73,46000.0,8.2889,8.2889,8.2804,8.2804,46000.0
2012-04-24 12:40:00,9.73,9.73,9.72,9.72,32800.0,8.2804,8.2804,8.2719,8.2719,32800.0
2012-04-24 12:50:00,9.72,9.73,9.72,9.73,21600.0,8.2719,8.2804,8.2719,8.2804,21600.0
2012-04-24 13:00:00,9.73,9.74,9.72,9.73,64800.0,8.2804,8.2889,8.2719,8.2804,64800.0
2012-04-24 13:10:00,9.73,9.73,9.72,9.72,109600.0,8.2804,8.2804,8.2719,8.2719,109600.0
2012-04-24 13:20:00,9.72,9.72,9.71,9.71,21200.0,8.2719,8.2719,8.2634,8.2634,21200.0
2012-04-24 13:30:00,9.72,9.72,9.72,9.72,85200.0,8.2719,8.2719,8.2719,8.2719,85200.0
2012-04-24 13:40:00,9.72,9.73,9.72,9.73,24000.0,8.2719,8.2804,8.2719,8.2804,24000.0
2012-04-24 13:50:00,9.73,9.73,9.71,9.71,65200.0,8.2804,8.2804,8.2634,8.2634,65200.0
2012-04-24 14:00:00,9.71,9.72,9.7,9.72,50000.0,8.2634,8.2719,8.2549,8.2719,50000.0
2012-04-24 14:10:00,9.72,9.72,9.72,9.72,11200.0,8.2719,8.2719,8.2719,8.2719,11200.0
2012-04-24 14:20:00,9.72,9.72,9.71,9.71,52000.0,8.2719,8.2719,8.2634,8.2634,52000.0
2012-04-24 14:30:00,9.71,9.73,9.71,9.73,28400.0,8.2634,8.2804,8.2634,8.2804,28400.0
2012-04-24 14:40:00,9.73,9.73,9.72,9.72,26800.0,8.2804,8.2804,8.2719,8.2719,26800.0
2012-04-24 14:50:00,9.73,9.73,9.73,9.73,32000.0,8.2804,8.2804,8.2804,8.2804,32000.0
2012-04-24 15:00:00,9.73,9.74,9.72,9.74,46400.0,8.2804,8.2889,8.2719,8.2889,46400.0
2012-04-24 15:10:00,9.74,9.74,9.73,9.73,109200.0,8.2889,8.2889,8.2804,8.2804,109200.0
2012-04-24 15:20:00,9.73,9.73,9.72,9.72,84400.0,8.2804,8.2804,8.2719,8.2719,84400.0
2012-04-24 15:30:00,9.72,9.73,9.72,9.72,120000.0,8.2719,8.2804,8.2719,8.2719,120000.0
2012-04-24 15:40:00,9.73,9.74,9.72,9.72,112800.0,8.2804,8.2889,8.2719,8.2719,112800.0
2012-04-24 15:50:00,9.72,9.73,9.72,9.73,150000.0,8.2719,8.2804,8.2719,8.2804,150000.0
2012-04-25 09:30:00,9.78,9.85,9.76,9.82,174000.0,8.323,8.3825,8.3059,8.357,174000.0
2012-04-25 09:40:00,9.83,9.85,9.82,9.83,81200.0,8.3655,8.3825,8.357,8.3655,81200.0
2012-04-25 09:50:00,9.82,9.84,9.82,9.82,40400.0,8.357,8.374,8.357,8.357,40400.0
2012-04-25 10:00:00,9.81,9.82,9.81,9.81,31600.0,8.3485,8.357,8.3485,8.3485,31600.0
2012-04-25 10:10:00,9.81,9.81,9.8,9.81,135200.0,8.3485,8.3485,8.34,8.3485,135200.0
2012-04-25 10:20:00,9.81,9.83,9.81,9.81,64000.0,8.3485,8.3655,8.3485,8.3485,64000.0
2012-04-25 10:30:00,9.8,9.81,9.79,9.8,53200.0,8.34,8.3485,8.3315,8.34,53200.0
2012-04-25 10:40:00,9.8,9.81,9.79,9.8,30400.0,8.34,8.3485,8.3315,8.34,30400.0
2012-04-25 10:50:00,9.8,9.8,9.8,9.8,42400.0,8.34,8.34,8.34,8.34,42400.0
2012-04-25 11:00:00,9.8,9.8,9.78,9.79,87200.0,8.34,8.34,8.323,8.3315,87200.0
2012-04-25 11:10:00,9.79,9.79,9.77,9.77,57200.0,8.3315,8.3315,8.3144,8.3144,57200.0
2012-04-25 11:20:00,9.77,9.79,9.77,9.78,34000.0,8.3144,8.3315,8.3144,8.323,34000.0
2012-04-25 11:30:00,9.78,9.78,9.77,9.77,12400.0,8.323,8.323,8.3144,8.3144,12400.0
2012-04-25 11:40:00,9.77,9.78,9.77,9.77,18000.0,8.3144,8.323,8.3144,8.3144,18000.0
2012-04-25 11:50:00,9.77,9.78,9.77,9.77,12000.0,8.3144,8.323,8.3144,8.3144,12000.0
2012-04-25 12:00:00,9.77,9.77,9.77,9.77,13600.0,8.3144,8.3144,8.3144,8.3144,13600.0
2012-04-25 12:10:00,9.77,9.79,9.77,9.78,37200.0,8.3144,8.3315,8.3144,8.323,37200.0
2012-04-25 12:20:00,9.78,9.78,9.77,9.78,73200.0,8.323,8.323,8.3144,8.323,73200.0
2012-04-25 12:30:00,9.77,9.79,9.76,9.77,39200.0,8.3144,8.3315,8.3059,8.3144,39200.0
2012-04-25 12:40:00,9.77,9.78,9.77,9.77,20800.0,8.3144,8.323,8.3144,8.3144,20800.0
2012-04-25 12:50:00,9.77,9.79,9.77,9.79,15200.0,8.3144,8.3315,8.3144,8.3315,15200.0
2012-04-25 13:00:00,9.79,9.79,9.78,9.78,138000.0,8.3315,8.3315,8.323,8.323,138000.0
2012-04-25 13:10:00,9.78,9.79,9.78,9.78,21600.0,8.323,8.3315,8.323,8.323,21600.0
2012-04-25 13:20:00,9.78,9.78,9.77,9.77,22000.0,8.323,8.323,8.3144,8.3144,22000.0
2012-04-25 13:30:00,9.77,9.78,9.77,9.77,156800.0,8.3144,8.323,8.3144,8.3144,156800.0
2012-04-25 13:40:00,9.77,9.78,9.77,9.78,70800.0,8.3144,8.323,8.3144,8.323,70800.0
2012-04-25 13:50:00,9.78,9.78,9.77,9.77,39200.0,8.323,8.323,8.3144,8.3144,39200.0
2012-04-25 14:00:00,9.77,9.77,9.75,9.76,60400.0,8.3144,8.3144,8.2974,8.3059,60400.0
2012-04-25 14:10:00,9.76,9.76,9.75,9.76,73200.0,8.3059,8.3059,8.2974,8.3059,73200.0
2012-04-25 14:20:00,9.76,9.78,9.76,9.76,75200.0,8.3059,8.323,8.3059,8.3059,75200.0
2012-04-25 14:30:00,9.76,9.77,9.74,9.74,107200.0,8.3059,8.3144,8.2889,8.2889,107200.0
2012-04-25 14:40:00,9.74,9.74,9.72,9.72,168800.0,8.2889,8.2889,8.2719,8.2719,168800.0
2012-04-25 14:50:00,9.73,9.75,9.72,9.75,64000.0,8.2804,8.2974,8.2719,8.2974,64000.0
2012-04-25 15:00:00,9.75,9.76,9.74,9.74,116000.0,8.2974,8.3059,8.2889,8.2889,116000.0
2012-04-25 15:10:00,9.74,9.74,9.73,9.74,74000.0,8.2889,8.2889,8.2804,8.2889,74000.0
2012-04-25 15:20:00,9.74,9.76,9.74,9.74,78000.0,8.2889,8.3059,8.2889,8.2889,78000.0
2012-04-25 15:30:00,9.74,9.75,9.73,9.74,51600.0,8.2889,8.2974,8.2804,8.2889,51600.0
2012-04-25 15:40:00,9.74,9.75,9.74,9.75,116400.0,8.2889,8.2974,8.2889,8.2974,116400.0
2012-04-25 15:50:00,9.74,9.75,9.74,9.75,160400.0,8.2889,8.2974,8.2889,8.2974,160400.0
2012-04-26 09:30:00,9.71,9.72,9.68,9.7,105600.0,8.2634,8.2719,8.2379,8.2549,105600.0
2012-04-26 09:40:00,9.71,9.75,9.71,9.74,82000.0,8.2634,8.2974,8.2634,8.2889,82000.0
2012-04-26 09:50:00,9.74,9.74,9.72,9.73,42000.0,8.2889,8.2889,8.2719,8.2804,42000.0
2012-04-26 10:00:00,9.73,9.74,9.72,9.72,32000.0,8.2804,8.2889,8.2719,8.2719,32000.0
2012-04-26 10:10:00,9.72,9.73,9.72,9.72,42000.0,8.2719,8.2804,8.2719,8.2719,42000.0
2012-04-26 10:20:00,9.72,9.72,9.71,9.72,93600.0,8.2719,8.2719,8.2634,8.2719,93600.0
2012-04-26 10:30:00,9.72,9.74,9.71,9.74,66000.0,8.2719,8.2889,8.2634,8.2889,66000.0
2012-04-26 10:40:00,9.74,9.77,9.74,9.75,317200.0,8.2889,8.3144,8.2889,8.2974,317200.0
2012-04-26 10:50:00,9.75,9.75,9.72,9.73,35200.0,8.2974,8.2974,8.2719,8.2804,35200.0
2012-04-26 11:00:00,9.74,9.75,9.73,9.74,30800.0,8.2889,8.2974,8.2804,8.2889,30800.0
2012-04-26 11:10:00,9.73,9.74,9.73,9.73,25200.0,8.2804,8.2889,8.2804,8.2804,25200.0
2012-04-26 11:20:00,9.73,9.74,9.73,9.74,23200.0,8.2804,8.2889,8.2804,8.2889,23200.0
2012-04-26 11:30:00,9.74,9.74,9.74,9.74,19600.0,8.2889,8.2889,8.2889,8.2889,19600.0
2012-04-26 11:40:00,9.74,9.74,9.73,9.73,84400.0,8.2889,8.2889,8.2804,8.2804,84400.0
2012-04-26 11:50:00,9.73,9.74,9.73,9.73,37600.0,8.2804,8.2889,8.2804,8.2804,37600.0
2012-04-26 12:00:00,9.73,9.74,9.72,9.74,34400.0,8.2804,8.2889,8.2719,8.2889,34400.0
2012-04-26 12:10:00,9.73,9.74,9.73,9.73,34000.0,8.2804,8.2889,8.2804,8.2804,34000.0
2012-04-26 12:20:00,9.73,9.74,9.73,9.73,52400.0,8.2804,8.2889,8.2804,8.2804,52400.0
2012-04-26 12:30:00,9.73,9.74,9.73,9.74,22800.0,8.2804,8.2889,8.2804,8.2889,22800.0
2012-04-26 12:40:00,9.74,9.75,9.74,9.75,16000.0,8.2889,8.2974,8.2889,8.2974,16000.0
2012-04-26 12:50:00,9.75,9.76,9.75,9.75,129600.0,8.2974,8.3059,8.2974,8.2974,129600.0
2012-04-26 13:00:00,9.76,9.76,9.75,9.75,50000.0,8.3059,8.3059,8.2974,8.2974,50000.0
2012-04-26 13:10:00,9.75,9.76,9.74,9.75,110800.0,8.2974,8.3059,8.2889,8.2974,110800.0
2012-04-26 13:20:00,9.75,9.76,9.75,9.76,129600.0,8.2974,8.3059,8.2974,8.3059,129600.0
2012-04-26 13:30:00,9.75,9.77,9.74,9.77,91600.0,8.2974,8.3144,8.2889,8.3144,91600.0
2012-04-26 13:40:00,9.77,9.78,9.75,9.77,79200.0,8.3144,8.323,8.2974,8.3144,79200.0
2012-04-26 13:50:00,9.78,9.78,9.77,9.78,30000.0,8.323,8.323,8.3144,8.323,30000.0
2012-04-26 14:00:00,9.78,9.79,9.78,9.78,61600.0,8.323,8.3315,8.323,8.323,61600.0
2012-04-26 14:10:00,9.78,9.79,9.78,9.79,36800.0,8.323,8.3315,8.323,8.3315,36800.0
2012-04-26 14:20:00,9.79,9.8,9.79,9.79,116000.0,8.3315,8.34,8.3315,8.3315,116000.0
2012-04-26 14:30:00,9.79,9.8,9.79,9.79,105600.0,8.3315,8.34,8.3315,8.3315,105600.0
2012-04-26 14:40:00,9.79,9.8,9.79,9.79,45200.0,8.3315,8.34,8.3315,8.3315,45200.0
2012-04-26 14:50:00,9.79,9.8,9.79,9.79,26400.0,8.3315,8.34,8.3315,8.3315,26400.0
2012-04-26 15:00:00,9.79,9.8,9.79,9.8,105200.0,8.3315,8.34,8.3315,8.34,105200.0
2012-04-26 15:10:00,9.79,9.8,9.79,9.8,684800.0,8.3315,8.34,8.3315,8.34,684800.0
2012-04-26 15:20:00,9.8,9.81,9.79,9.81,97600.0,8.34,8.3485,8.3315,8.3485,97600.0
2012-04-26 15:30:00,9.81,9.81,9.79,9.79,105600.0,8.3485,8.3485,8.3315,8.3315,105600.0
2012-04-26 15:40:00,9.8,9.8,9.79,9.79,133200.0,8.34,8.34,8.3315,8.3315,133200.0
2012-04-26 15:50:00,9.79,9.8,9.78,9.79,137600.0,8.3315,8.34,8.323,8.3315,137600.0
2012-04-27 09:30:00,9.81,9.82,9.78,9.8,43600.0,8.3485,8.357,8.323,8.34,43600.0
2012-04-27 09:40:00,9.8,9.8,9.76,9.76,57600.0,8.34,8.34,8.3059,8.3059,57600.0
2012-04-27 09:50:00,9.76,9.81,9.76,9.81,69200.0,8.3059,8.3485,8.3059,8.3485,69200.0
2012-04-27 10:00:00,9.81,9.81,9.78,9.8,48800.0,8.3485,8.3485,8.323,8.34,48800.0
2012-04-27 10:10:00,9.8,9.82,9.79,9.81,55200.0,8.34,8.357,8.3315,8.3485,55200.0
2012-04-27 10:20:00,9.81,9.82,9.8,9.81,30800.0,8.3485,8.357,8.34,8.3485,30800.0
2012-04-27 10:30:00,9.81,9.84,9.81,9.84,68400.0,8.3485,8.374,8.3485,8.374,68400.0
2012-04-27 10:40:00,9.84,9.84,9.82,9.84,72000.0,8.374,8.374,8.357,8.374,72000.0
2012-04-27 10:50:00,9.84,9.87,9.83,9.86,60400.0,8.374,8.3996,8.3655,8.391,60400.0
2012-04-27 11:00:00,9.86,9.86,9.85,9.86,36800.0,8.391,8.391,8.3825,8.391,36800.0
2012-04-27 11:10:00,9.86,9.86,9.85,9.85,62400.0,8.391,8.391,8.3825,8.3825,62400.0
2012-04-27 11:20:00,9.85,9.85,9.84,9.84,103200.0,8.3825,8.3825,8.374,8.374,103200.0
2012-04-27 11:30:00,9.84,9.85,9.84,9.84,120800.0,8.374,8.3825,8.374,8.374,120800.0
2012-04-27 11:40:00,9.84,9.84,9.84,9.84,38800.0,8.374,8.374,8.374,8.374,38800.0
2012-04-27 11:50:00,9.84,9.84,9.84,9.84,48000.0,8.374,8.374,8.374,8.374,48000.0
2012-04-27 12:00:00,9.84,9.84,9.83,9.83,41200.0,8.374,8.374,8.3655,8.3655,41200.0
2012-04-27 12:10:00,9.83,9.84,9.83,9.84,22800.0,8.3655,8.374,8.3655,8.374,22800.0
2012-04-27 12:20:00,9.84,9.84,9.84,9.84,24800.0,8.374,8.374,8.374,8.374,24800.0
2012-04-27 12:30:00,9.84,9.84,9.84,9.84,13600.0,8.374,8.374,8.374,8.374,13600.0
2012-04-27 12:40:00,9.84,9.84,9.83,9.84,10400.0,8.374,8.374,8.3655,8.374,10400.0
2012-04-27 12:50:00,9.84,9.85,9.84,9.85,12400.0,8.374,8.3825,8.374,8.3825,12400.0
2012-04-27 13:00:00,9.85,9.85,9.84,9.84,19600.0,8.3825,8.3825,8.374,8.374,19600.0
2012-04-27 13:10:00,9.84,9.84,9.84,9.84,9200.0,8.374,8.374,8.374,8.374,9200.0
2012-04-27 13:20:00,9.84,9.84,9.84,9.84,66800.0,8.374,8.374,8.374,8.374,66800.0
2012-04-27 13:30:00,9.84,9.86,9.84,9.84,140800.0,8.374,8.391,8.374,8.374,140800.0
2012-04-27 13:40:00,9.85,9.85,9.84,9.84,119600.0,8.3825,8.3825,8.374,8.374,119600.0
2012-04-27 13:50:00,9.85,9.85,9.85,9.85,35600.0,8.3825,8.3825,8.3825,8.3825,35600.0
2012-04-27 14:00:00,9.85,9.85,9.84,9.85,61600.0,8.3825,8.3825,8.374,8.3825,61600.0
2012-04-27 14:10:00,9.85,9.85,9.85,9.85,62800.0,8.3825,8.3825,8.3825,8.3825,62800.0
2012-04-27 14:20:00,9.85,9.86,9.85,9.85,32800.0,8.3825,8.391,8.3825,8.3825,32800.0
2012-04-27 14:30:00,9.85,9.86,9.84,9.86,21600.0,8.3825,8.391,8.374,8.391,21600.0
2012-04-27 14:40:00,9.86,9.86,9.85,9.86,49600.0,8.391,8.391,8.3825,8.391,49600.0
2012-04-27 14:50:00,9.86,9.87,9.86,9.86,35600.0,8.391,8.3996,8.391,8.391,35600.0
2012-04-27 15:00:00,9.86,9.88,9.86,9.88,140000.0,8.391,8.4081,8.391,8.4081,140000.0
2012-04-27 15:10:00,9.88,9.88,9.88,9.88,45600.0,8.4081,8.4081,8.4081,8.4081,45600.0
2012-04-27 15:20:00,9.88,9.89,9.87,9.87,52000.0,8.4081,8.4166,8.3996,8.3996,52000.0
2012-04-27 15:30:00,9.88,9.88,9.87,9.87,56000.0,8.4081,8.4081,8.3996,8.3996,56000.0
2012-04-27 15:40:00,9.88,9.88,9.87,9.88,194400.0,8.4081,8.4081,8.3996,8.4081,194400.0
2012-04-27 15:50:00,9.88,9.88,9.85,9.86,166400.0,8.4081,8.4081,8.3825,8.391,166400.0
2012-04-30 09:30:00,9.81,9.83,9.8,9.82,106800.0,8.3485,8.3655,8.34,8.357,106800.0
2012-04-30 09:40:00,9.81,9.81,9.77,9.81,54800.0,8.3485,8.3485,8.3144,8.3485,54800.0
2012-04-30 09:50:00,9.81,9.81,9.8,9.8,30000.0,8.3485,8.3485,8.34,8.34,30000.0
2012-04-30 10:00:00,9.8,9.82,9.8,9.81,12400.0,8.34,8.357,8.34,8.3485,12400.0
2012-04-30 10:10:00,9.81,9.82,9.79,9.81,123600.0,8.3485,8.357,8.3315,8.3485,123600.0
2012-04-30 10:20:00,9.81,9.81,9.81,9.81,18000.0,8.3485,8.3485,8.3485,8.3485,18000.0
2012-04-30 10:30:00,9.81,9.81,9.8,9.8,18000.0,8.3485,8.3485,8.34,8.34,18000.0
2012-04-30 10:40:00,9.8,9.81,9.79,9.8,48400.0,8.34,8.3485,8.3315,8.34,48400.0
2012-04-30 10:50:00,9.8,9.8,9.78,9.8,48800.0,8.34,8.34,8.323,8.34,48800.0
2012-04-30 11:00:00,9.8,9.8,9.79,9.79,51600.0,8.34,8.34,8.3315,8.3315,51600.0
2012-04-30 11:10:00,9.79,9.79,9.77,9.77,160000.0,8.3315,8.3315,8.3144,8.3144,160000.0
2012-04-30 11:20:00,9.77,9.78,9.77,9.77,30000.0,8.3144,8.323,8.3144,8.3144,30000.0
2012-04-30 11:30:00,9.77,9.78,9.77,9.77,26400.0,8.3144,8.323,8.3144,8.3144,26400.0
2012-04-30 11:40:00,9.77,9.78,9.77,9.77,24400.0,8.3144,8.323,8.3144,8.3144,24400.0
2012-04-30 11:50:00,9.77,9.77,9.76,9.76,39200.0,8.3144,8.3144,8.3059,8.3059,39200.0
2012-04-30 12:00:00,9.76,9.77,9.76,9.76,27200.0,8.3059,8.3144,8.3059,8.3059,27200.0
2012-04-30 12:10:00,9.76,9.77,9.75,9.75,34400.0,8.3059,8.3144,8.2974,8.2974,34400.0
2012-04-30 12:20:00,9.75,9.76,9.75,9.76,16000.0,8.2974,8.3059,8.2974,8.3059,16000.0
2012-04-30 12:30:00,9.76,9.76,9.74,9.75,16400.0,8.3059,8.3059,8.2889,8.2974,16400.0
2012-04-30 12:40:00,9.75,9.75,9.73,9.74,26000.0,8.2974,8.2974,8.2804,8.2889,26000.0
2012-04-30 12:50:00,9.74,9.74,9.73,9.74,44400.0,8.2889,8.2889,8.2804,8.2889,44400.0
2012-04-30 13:00:00,9.74,9.74,9.73,9.73,24800.0,8.2889,8.2889,8.2804,8.2804,24800.0
2012-04-30 13:10:00,9.73,9.74,9.73,9.74,23600.0,8.2804,8.2889,8.2804,8.2889,23600.0
2012-04-30 13:20:00,9.74,9.75,9.74,9.75,38400.0,8.2889,8.2974,8.2889,8.2974,38400.0
2012-04-30 13:30:00,9.75,9.75,9.74,9.74,30000.0,8.2974,8.2974,8.2889,8.2889,30000.0
2012-04-30 13:40:00,9.75,9.75,9.74,9.74,26400.0,8.2974,8.2974,8.2889,8.2889,26400.0
2012-04-30 13:50:00,9.74,9.75,9.74,9.75,28400.0,8.2889,8.2974,8.2889,8.2974,28400.0
2012-04-30 14:00:00,9.75,9.76,9.74,9.75,28400.0,8.2974,8.3059,8.2889,8.2974,28400.0
2012-04-30 14:10:00,9.75,9.76,9.75,9.76,70000.0,8.2974,8.3059,8.2974,8.3059,70000.0
2012-04-30 14:20:00,9.76,9.77,9.76,9.76,28800.0,8.3059,8.3144,8.3059,8.3059,28800.0
2012-04-30 14:30:00,9.76,9.76,9.75,9.76,50400.0,8.3059,8.3059,8.2974,8.3059,50400.0
2012-04-30 14:40:00,9.76,9.77,9.76,9.76,31600.0,8.3059,8.3144,8.3059,8.3059,31600.0
2012-04-30 14:50:00,9.76,9.78,9.76,9.77,52000.0,8.3059,8.323,8.3059,8.3144,52000.0
2012-04-30 15:00:00,9.77,9.78,9.77,9.77,156800.0,8.3144,8.323,8.3144,8.3144,156800.0
2012-04-30 15:10:00,9.77,9.78,9.77,9.78,157600.0,8.3144,8.323,8.3144,8.323,157600.0
2012-04-30 15:20:00,9.78,9.79,9.78,9.79,80000.0,8.323,8.3315,8.323,8.3315,80000.0
2012-04-30 15:30:00,9.79,9.81,9.79,9.81,107200.0,8.3315,8.3485,8.3315,8.3485,107200.0
2012-04-30 15:40:00,9.81,9.81,9.8,9.8,116800.0,8.3485,8.3485,8.34,8.34,116800.0
2012-04-30 15:50:00,9.8,9.81,9.78,9.79,167200.0,8.34,8.3485,8.323,8.3315,167200.0
2012-05-01 09:30:00,9.8,9.83,9.77,9.8,68800.0,8.34,8.3655,8.3144,8.34,68800.0
2012-05-01 09:40:00,9.8,9.81,9.79,9.8,31600.0,8.34,8.3485,8.3315,8.34,31600.0
2012-05-01 09:50:00,9.8,9.8,9.78,9.79,78800.0,8.34,8.34,8.323,8.3315,78800.0
2012-05-01 10:00:00,9.79,9.9,9.79,9.89,124000.0,8.3315,8.4251,8.3315,8.4166,124000.0
2012-05-01 10:10:00,9.9,9.92,9.88,9.9,236000.0,8.4251,8.4421,8.4081,8.4251,236000.0
2012-05-01 10:20:00,9.91,9.94,9.9,9.94,142800.0,8.4336,8.4591,8.4251,8.4591,142800.0
2012-05-01 10:30:00,9.94,9.96,9.94,9.96,57200.0,8.4591,8.4761,8.4591,8.4761,57200.0
2012-05-01 10:40:00,9.96,9.96,9.94,9.94,29600.0,8.4761,8.4761,8.4591,8.4591,29600.0
2012-05-01 10:50:00,9.95,9.96,9.94,9.94,59200.0,8.4676,8.4761,8.4591,8.4591,59200.0
2012-05-01 11:00:00,9.94,9.94,9.93,9.93,14000.0,8.4591,8.4591,8.4506,8.4506,14000.0
2012-05-01 11:10:00,9.93,9.94,9.93,9.94,35200.0,8.4506,8.4591,8.4506,8.4591,35200.0
2012-05-01 11:20:00,9.94,9.95,9.93,9.94,25200.0,8.4591,8.4676,8.4506,8.4591,25200.0
2012-05-01 11:30:00,9.94,9.95,9.94,9.95,26000.0,8.4591,8.4676,8.4591,8.4676,26000.0
2012-05-01 11:40:00,9.94,9.95,9.94,9.94,66400.0,8.4591,8.4676,8.4591,8.4591,66400.0
2012-05-01 11:50:00,9.94,9.96,9.94,9.95,30000.0,8.4591,8.4761,8.4591,8.4676,30000.0
2012-05-01 12:00:00,9.95,9.95,9.93,9.93,21200.0,8.4676,8.4676,8.4506,8.4506,21200.0
2012-05-01 12:10:00,9.94,9.94,9.92,9.94,95200.0,8.4591,8.4591,8.4421,8.4591,95200.0
2012-05-01 12:20:00,9.94,9.95,9.94,9.94,27200.0,8.4591,8.4676,8.4591,8.4591,27200.0
2012-05-01 12:30:00,9.94,9.95,9.94,9.94,15200.0,8.4591,8.4676,8.4591,8.4591,15200.0
2012-05-01 12:40:00,9.94,9.94,9.92,9.92,15600.0,8.4591,8.4591,8.4421,8.4421,15600.0
2012-05-01 12:50:00,9.92,9.93,9.92,9.93,11200.0,8.4421,8.4506,8.4421,8.4506,11200.0
2012-05-01 13:00:00,9.93,9.93,9.9,9.91,28000.0,8.4506,8.4506,8.4251,8.4336,28000.0
2012-05-01 13:10:00,9.91,9.92,9.9,9.9,29600.0,8.4336,8.4421,8.4251,8.4251,29600.0
2012-05-01 13:20:00,9.9,9.9,9.89,9.9,20000.0,8.4251,8.4251,8.4166,8.4251,20000.0
2012-05-01 13:30:00,9.9,9.91,9.9,9.9,9600.0,8.4251,8.4336,8.4251,8.4251,9600.0
2012-05-01 13:40:00,9.9,9.9,9.89,9.9,23200.0,8.4251,8.4251,8.4166,8.4251,23200.0
2012-05-01 13:50:00,9.9,9.91,9.9,9.9,24400.0,8.4251,8.4336,8.4251,8.4251,24400.0
2012-05-01 14:00:00,9.9,9.9,9.89,9.9,26400.0,8.4251,8.4251,8.4166,8.4251,26400.0
2012-05-01 14:10:00,9.9,9.9,9.89,9.89,24400.0,8.4251,8.4251,8.4166,8.4166,24400.0
2012-05-01 14:20:00,9.9,9.9,9.87,9.88,49600.0,8.4251,8.4251,8.3996,8.4081,49600.0
2012-05-01 14:30:00,9.89,9.91,9.89,9.9,68800.0,8.4166,8.4336,8.4166,8.4251,68800.0
2012-05-01 14:40:00,9.9,9.91,9.89,9.89,37200.0,8.4251,8.4336,8.4166,8.4166,37200.0
2012-05-01 14:50:00,9.89,9.9,9.88,9.88,39600.0,8.4166,8.4251,8.4081,8.4081,39600.0
2012-05-01 15:00:00,9.88,9.89,9.88,9.89,22800.0,8.4081,8.4166,8.4081,8.4166,22800.0
2012-05-01 15:10:00,9.89,9.89,9.87,9.88,62000.0,8.4166,8.4166,8.3996,8.4081,62000.0
2012-05-01 15:20:00,9.88,9.88,9.86,9.87,70000.0,8.4081,8.4081,8.391,8.3996,70000.0
2012-05-01 15:30:00,9.87,9.87,9.86,9.87,89600.0,8.3996,8.3996,8.391,8.3996,89600.0
2012-05-01 15:40:00,9.87,9.89,9.87,9.89,184000.0,8.3996,8.4166,8.3996,8.4166,184000.0
2012-05-01 15:50:00,9.89,9.89,9.83,9.84,177200.0,8.4166,8.4166,8.3655,8.374,177200.0
2012-05-02 09:30:00,9.77,9.81,9.77,9.81,38400.0,8.3144,8.3485,8.3144,8.3485,38400.0
2012-05-02 09:40:00,9.8,9.83,9.8,9.82,30800.0,8.34,8.3655,8.34,8.357,30800.0
2012-05-02 09:50:00,9.82,9.83,9.82,9.83,34800.0,8.357,8.3655,8.357,8.3655,34800.0
2012-05-02 10:00:00,9.83,9.83,9.8,9.83,48800.0,8.3655,8.3655,8.34,8.3655,48800.0
2012-05-02 10:10:00,9.83,9.83,9.8,9.8,24400.0,8.3655,8.3655,8.34,8.34,24400.0
2012-05-02 10:20:00,9.8,9.82,9.8,9.81,20000.0,8.34,8.357,8.34,8.3485,20000.0
2012-05-02 10:30:00,9.81,9.82,9.8,9.82,24800.0,8.3485,8.357,8.34,8.357,24800.0
2012-05-02 10:40:00,9.82,9.84,9.82,9.84,22400.0,8.357,8.374,8.357,8.374,22400.0
2012-05-02 10:50:00,9.84,9.86,9.84,9.85,130000.0,8.374,8.391,8.374,8.3825,130000.0
2012-05-02 11:00:00,9.85,9.85,9.83,9.83,31200.0,8.3825,8.3825,8.3655,8.3655,31200.0
2012-05-02 11:10:00,9.83,9.84,9.83,9.83,45600.0,8.3655,8.374,8.3655,8.3655,45600.0
2012-05-02 11:20:00,9.83,9.85,9.83,9.84,89600.0,8.3655,8.3825,8.3655,8.374,89600.0
2012-05-02 11:30:00,9.84,9.85,9.84,9.85,8800.0,8.374,8.3825,8.374,8.3825,8800.0
2012-05-02 11:40:00,9.86,9.86,9.85,9.85,6800.0,8.391,8.391,8.3825,8.3825,6800.0
2012-05-02 11:50:00,9.85,9.85,9.84,9.84,12800.0,8.3825,8.3825,8.374,8.374,12800.0
2012-05-02 12:00:00,9.84,9.84,9.83,9.84,7600.0,8.374,8.374,8.3655,8.374,7600.0
2012-05-02 12:10:00,9.84,9.86,9.84,9.86,19200.0,8.374,8.391,8.374,8.391,19200.0
2012-05-02 12:20:00,9.86,9.87,9.86,9.87,10800.0,8.391,8.3996,8.391,8.3996,10800.0
2012-05-02 12:30:00,9.87,9.88,9.86,9.86,20000.0,8.3996,8.4081,8.391,8.391,20000.0
2012-05-02 12:40:00,9.86,9.87,9.86,9.86,16000.0,8.391,8.3996,8.391,8.391,16000.0
2012-05-02 12:50:00,9.86,9.86,9.86,9.86,8800.0,8.391,8.391,8.391,8.391,8800.0
2012-05-02 13:00:00,9.86,9.86,9.86,9.86,11200.0,8.391,8.391,8.391,8.391,11200.0
2012-05-02 13:10:00,9.86,9.86,9.85,9.85,34800.0,8.391,8.391,8.3825,8.3825,34800.0
2012-05-02 13:20:00,9.85,9.85,9.84,9.84,4800.0,8.3825,8.3825,8.374,8.374,4800.0
2012-05-02 13:30:00,9.84,9.84,9.84,9.84,16400.0,8.374,8.374,8.374,8.374,16400.0
2012-05-02 13:40:00,9.84,9.85,9.84,9.85,26000.0,8.374,8.3825,8.374,8.3825,26000.0
2012-05-02 13:50:00,9.85,9.86,9.84,9.86,29600.0,8.3825,8.391,8.374,8.391,29600.0
2012-05-02 14:00:00,9.86,9.87,9.86,9.86,27200.0,8.391,8.3996,8.391,8.391,27200.0
2012-05-02 14:10:00,9.86,9.86,9.86,9.86,22400.0,8.391,8.391,8.391,8.391,22400.0
2012-05-02 14:20:00,9.86,9.87,9.86,9.87,29600.0,8.391,8.3996,8.391,8.3996,29600.0
2012-05-02 14:30:00,9.87,9.87,9.86,9.86,46800.0,8.3996,8.3996,8.391,8.391,46800.0
2012-05-02 14:40:00,9.86,9.87,9.86,9.86,14800.0,8.391,8.3996,8.391,8.391,14800.0
2012-05-02 14:50:00,9.86,9.87,9.86,9.87,40800.0,8.391,8.3996,8.391,8.3996,40800.0
2012-05-02 15:00:00,9.87,9.88,9.86,9.86,48000.0,8.3996,8.4081,8.391,8.391,48000.0
2012-05-02 15:10:00,9.86,9.86,9.85,9.86,35200.0,8.391,8.391,8.3825,8.391,35200.0
2012-05-02 15:20:00,9.86,9.86,9.85,9.86,37600.0,8.391,8.391,8.3825,8.391,37600.0
2012-05-02 15:30:00,9.86,9.86,9.85,9.85,60400.0,8.391,8.391,8.3825,8.3825,60400.0
2012-05-02 15:40:00,9.85,9.87,9.85,9.86,67600.0,8.3825,8.3996,8.3825,8.391,67600.0
2012-05-02 15:50:00,9.87,9.87,9.86,9.87,98000.0,8.3996,8.3996,8.391,8.3996,98000.0
2012-05-03 09:30:00,9.85,9.88,9.85,9.88,52800.0,8.3825,8.4081,8.3825,8.4081,52800.0
2012-05-03 09:40:00,9.88,9.9,9.88,9.89,54800.0,8.4081,8.4251,8.4081,8.4166,54800.0
2012-05-03 09:50:00,9.89,9.92,9.89,9.89,30000.0,8.4166,8.4421,8.4166,8.4166,30000.0
2012-05-03 10:00:00,9.89,9.89,9.86,9.88,34400.0,8.4166,8.4166,8.391,8.4081,34400.0
2012-05-03 10:10:00,9.88,9.88,9.87,9.87,62400.0,8.4081,8.4081,8.3996,8.3996,62400.0
2012-05-03 10:20:00,9.87,9.88,9.87,9.88,41200.0,8.3996,8.4081,8.3996,8.4081,41200.0
2012-05-03 10:30:00,9.88,9.89,9.88,9.89,20400.0,8.4081,8.4166,8.4081,8.4166,20400.0
2012-05-03 10:40:00,9.88,9.89,9.88,9.88,25200.0,8.4081,8.4166,8.4081,8.4081,25200.0
2012-05-03 10:50:00,9.88,9.88,9.87,9.88,20400.0,8.4081,8.4081,8.3996,8.4081,20400.0
2012-05-03 11:00:00,9.89,9.89,9.89,9.89,22000.0,8.4166,8.4166,8.4166,8.4166,22000.0
2012-05-03 11:10:00,9.89,9.9,9.88,9.89,21600.0,8.4166,8.4251,8.4081,8.4166,21600.0
2012-05-03 11:20:00,9.89,9.9,9.89,9.89,16800.0,8.4166,8.4251,8.4166,8.4166,16800.0
2012-05-03 11:30:00,9.9,9.9,9.87,9.87,32000.0,8.4251,8.4251,8.3996,8.3996,32000.0
2012-05-03 11:40:00,9.87,9.87,9.86,9.86,68800.0,8.3996,8.3996,8.391,8.391,68800.0
2012-05-03 11:50:00,9.86,9.87,9.85,9.87,23600.0,8.391,8.3996,8.3825,8.3996,23600.0
2012-05-03 12:00:00,9.87,9.88,9.86,9.88,28400.0,8.3996,8.4081,8.391,8.4081,28400.0
2012-05-03 12:10:00,9.88,9.88,9.87,9.87,20000.0,8.4081,8.4081,8.3996,8.3996,20000.0
2012-05-03 12:20:00,9.87,9.88,9.86,9.88,24000.0,8.3996,8.4081,8.391,8.4081,24000.0
2012-05-03 12:30:00,9.88,9.9,9.88,9.9,160400.0,8.4081,8.4251,8.4081,8.4251,160400.0
2012-05-03 12:40:00,9.9,9.9,9.9,9.9,18800.0,8.4251,8.4251,8.4251,8.4251,18800.0
2012-05-03 12:50:00,9.9,9.9,9.89,9.89,40400.0,8.4251,8.4251,8.4166,8.4166,40400.0
2012-05-03 13:00:00,9.89,9.9,9.89,9.9,59200.0,8.4166,8.4251,8.4166,8.4251,59200.0
2012-05-03 13:10:00,9.9,9.9,9.9,9.9,24800.0,8.4251,8.4251,8.4251,8.4251,24800.0
2012-05-03 13:20:00,9.9,9.91,9.9,9.91,41600.0,8.4251,8.4336,8.4251,8.4336,41600.0
2012-05-03 13:30:00,9.91,9.91,9.89,9.89,12000.0,8.4336,8.4336,8.4166,8.4166,12000.0
2012-05-03 13:40:00,9.89,9.89,9.87,9.87,106400.0,8.4166,8.4166,8.3996,8.3996,106400.0
2012-05-03 13:50:00,9.87,9.87,9.86,9.86,24800.0,8.3996,8.3996,8.391,8.391,24800.0
2012-05-03 14:00:00,9.86,9.86,9.86,9.86,19200.0,8.391,8.391,8.391,8.391,19200.0
2012-05-03 14:10:00,9.86,9.86,9.84,9.86,28000.0,8.391,8.391,8.374,8.391,28000.0
2012-05-03 14:20:00,9.86,9.86,9.85,9.86,29200.0,8.391,8.391,8.3825,8.391,29200.0
2012-05-03 14:30:00,9.86,9.86,9.86,9.86,30800.0,8.391,8.391,8.391,8.391,30800.0
2012-05-03 14:40:00,9.86,9.86,9.83,9.83,53600.0,8.391,8.391,8.3655,8.3655,53600.0
2012-05-03 14:50:00,9.83,9.85,9.83,9.85,25600.0,8.3655,8.3825,8.3655,8.3825,25600.0
2012-05-03 15:00:00,9.85,9.86,9.85,9.85,59600.0,8.3825,8.391,8.3825,8.3825,59600.0
2012-05-03 15:10:00,9.85,9.87,9.84,9.87,32800.0,8.3825,8.3996,8.374,8.3996,32800.0
2012-05-03 15:20:00,9.87,9.87,9.86,9.86,28400.0,8.3996,8.3996,8.391,8.391,28400.0
2012-05-03 15:30:00,9.87,9.87,9.85,9.85,41200.0,8.3996,8.3996,8.3825,8.3825,41200.0
2012-05-03 15:40:00,9.85,9.86,9.85,9.85,118400.0,8.3825,8.391,8.3825,8.3825,118400.0
2012-05-03 15:50:00,9.85,9.85,9.83,9.84,175600.0,8.3825,8.3825,8.3655,8.374,175600.0
2012-05-04 09:30:00,9.77,9.82,9.77,9.79,72000.0,8.3144,8.357,8.3144,8.3315,72000.0
2012-05-04 09:40:00,9.79,9.81,9.77,9.81,98000.0,8.3315,8.3485,8.3144,8.3485,98000.0
2012-05-04 09:50:00,9.81,9.83,9.81,9.82,106000.0,8.3485,8.3655,8.3485,8.357,106000.0
2012-05-04 10:00:00,9.82,9.82,9.8,9.81,59200.0,8.357,8.357,8.34,8.3485,59200.0
2012-05-04 10:10:00,9.81,9.81,9.79,9.8,37200.0,8.3485,8.3485,8.3315,8.34,37200.0
2012-05-04 10:20:00,9.8,9.82,9.79,9.81,183600.0,8.34,8.357,8.3315,8.3485,183600.0
2012-05-04 10:30:00,9.81,9.81,9.8,9.81,27600.0,8.3485,8.3485,8.34,8.3485,27600.0
2012-05-04 10:40:00,9.81,9.83,9.81,9.83,14800.0,8.3485,8.3655,8.3485,8.3655,14800.0
2012-05-04 10:50:00,9.82,9.83,9.82,9.83,28800.0,8.357,8.3655,8.357,8.3655,28800.0
2012-05-04 11:00:00,9.83,9.83,9.81,9.82,26400.0,8.3655,8.3655,8.3485,8.357,26400.0
2012-05-04 11:10:00,9.83,9.83,9.81,9.83,31200.0,8.3655,8.3655,8.3485,8.3655,31200.0
2012-05-04 11:20:00,9.83,9.83,9.81,9.81,30800.0,8.3655,8.3655,8.3485,8.3485,30800.0
2012-05-04 11:30:00,9.81,9.81,9.79,9.8,49200.0,8.3485,8.3485,8.3315,8.34,49200.0
2012-05-04 11:40:00,9.8,9.8,9.79,9.79,48400.0,8.34,8.34,8.3315,8.3315,48400.0
2012-05-04 11:50:00,9.8,9.8,9.79,9.8,63600.0,8.34,8.34,8.3315,8.34,63600.0
2012-05-04 12:00:00,9.8,9.81,9.8,9.81,21200.0,8.34,8.3485,8.34,8.3485,21200.0
2012-05-04 12:10:00,9.81,9.81,9.8,9.8,19200.0,8.3485,8.3485,8.34,8.34,19200.0
2012-05-04 12:20:00,9.8,9.8,9.8,9.8,24000.0,8.34,8.34,8.34,8.34,24000.0
2012-05-04 12:30:00,9.8,9.8,9.78,9.79,68000.0,8.34,8.34,8.323,8.3315,68000.0
2012-05-04 12:40:00,9.79,9.8,9.79,9.79,8400.0,8.3315,8.34,8.3315,8.3315,8400.0
2012-05-04 12:50:00,9.79,9.8,9.79,9.8,24400.0,8.3315,8.34,8.3315,8.34,24400.0
2012-05-04 13:00:00,9.8,9.8,9.8,9.8,22400.0,8.34,8.34,8.34,8.34,22400.0
2012-05-04 13:10:00,9.8,9.8,9.79,9.8,39600.0,8.34,8.34,8.3315,8.34,39600.0
2012-05-04 13:20:00,9.8,9.8,9.8,9.8,19200.0,8.34,8.34,8.34,8.34,19200.0
2012-05-04 13:30:00,9.8,9.81,9.8,9.81,29600.0,8.34,8.3485,8.34,8.3485,29600.0
2012-05-04 13:40:00,9.81,9.81,9.8,9.8,32000.0,8.3485,8.3485,8.34,8.34,32000.0
2012-05-04 13:50:00,9.81,9.81,9.81,9.81,18400.0,8.3485,8.3485,8.3485,8.3485,18400.0
2012-05-04 14:00:00,9.81,9.81,9.79,9.8,51200.0,8.3485,8.3485,8.3315,8.34,51200.0
2012-05-04 14:10:00,9.8,9.81,9.8,9.81,52400.0,8.34,8.3485,8.34,8.3485,52400.0
2012-05-04 14:20:00,9.8,9.81,9.8,9.8,18800.0,8.34,8.3485,8.34,8.34,18800.0
2012-05-04 14:30:00,9.8,9.81,9.78,9.79,58000.0,8.34,8.3485,8.323,8.3315,58000.0
2012-05-04 14:40:00,9.79,9.8,9.78,9.8,36400.0,8.3315,8.34,8.323,8.34,36400.0
2012-05-04 14:50:00,9.8,9.81,9.8,9.8,89600.0,8.34,8.3485,8.34,8.34,89600.0
2012-05-04 15:00:00,9.81,9.81,9.8,9.81,12800.0,8.3485,8.3485,8.34,8.3485,12800.0
2012-05-04 15:10:00,9.81,9.81,9.8,9.81,107200.0,8.3485,8.3485,8.34,8.3485,107200.0
2012-05-04 15:20:00,9.81,9.81,9.8,9.8,43200.0,8.3485,8.3485,8.34,8.34,43200.0
2012-05-04 15:30:00,9.8,9.81,9.8,9.81,54800.0,8.34,8.3485,8.34,8.3485,54800.0
2012-05-04 15:40:00,9.81,9.81,9.81,9.81,88800.0,8.3485,8.3485,8.3485,8.3485,88800.0
2012-05-04 15:50:00,9.81,9.81,9.8,9.8,142400.0,8.3485,8.3485,8.34,8.34,142400.0
2012-05-07 09:30:00,9.76,9.85,9.76,9.85,70800.0,8.3059,8.3825,8.3059,8.3825,70800.0
2012-05-07 09:40:00,9.85,9.86,9.82,9.83,58400.0,8.3825,8.391,8.357,8.3655,58400.0
2012-05-07 09:50:00,9.83,9.86,9.83,9.86,51200.0,8.3655,8.391,8.3655,8.391,51200.0
2012-05-07 10:00:00,9.86,9.89,9.86,9.89,90800.0,8.391,8.4166,8.391,8.4166,90800.0
2012-05-07 10:10:00,9.89,9.9,9.88,9.9,61200.0,8.4166,8.4251,8.4081,8.4251,61200.0
2012-05-07 10:20:00,9.9,9.91,9.87,9.87,76000.0,8.4251,8.4336,8.3996,8.3996,76000.0
2012-05-07 10:30:00,9.87,9.87,9.86,9.87,47200.0,8.3996,8.3996,8.391,8.3996,47200.0
2012-05-07 10:40:00,9.87,9.89,9.87,9.89,42000.0,8.3996,8.4166,8.3996,8.4166,42000.0
2012-05-07 10:50:00,9.89,9.89,9.87,9.88,60000.0,8.4166,8.4166,8.3996,8.4081,60000.0
2012-05-07 11:00:00,9.88,9.9,9.88,9.9,61200.0,8.4081,8.4251,8.4081,8.4251,61200.0
2012-05-07 11:10:00,9.9,9.91,9.89,9.91,45600.0,8.4251,8.4336,8.4166,8.4336,45600.0
2012-05-07 11:20:00,9.91,9.91,9.89,9.89,40000.0,8.4336,8.4336,8.4166,8.4166,40000.0
2012-05-07 11:30:00,9.89,9.9,9.88,9.88,48000.0,8.4166,8.4251,8.4081,8.4081,48000.0
2012-05-07 11:40:00,9.88,9.9,9.88,9.89,17600.0,8.4081,8.4251,8.4081,8.4166,17600.0
2012-05-07 11:50:00,9.89,9.89,9.87,9.88,131600.0,8.4166,8.4166,8.3996,8.4081,131600.0
2012-05-07 12:00:00,9.87,9.87,9.86,9.86,42400.0,8.3996,8.3996,8.391,8.391,42400.0
2012-05-07 12:10:00,9.86,9.86,9.86,9.86,26000.0,8.391,8.391,8.391,8.391,26000.0
2012-05-07 12:20:00,9.87,9.87,9.86,9.86,30800.0,8.3996,8.3996,8.391,8.391,30800.0
2012-05-07 12:30:00,9.87,9.87,9.85,9.87,42400.0,8.3996,8.3996,8.3825,8.3996,42400.0
2012-05-07 12:40:00,9.87,9.88,9.87,9.88,22400.0,8.3996,8.4081,8.3996,8.4081,22400.0
2012-05-07 12:50:00,9.88,9.88,9.86,9.87,26000.0,8.4081,8.4081,8.391,8.3996,26000.0
2012-05-07 13:00:00,9.87,9.87,9.87,9.87,19200.0,8.3996,8.3996,8.3996,8.3996,19200.0
2012-05-07 13:10:00,9.87,9.88,9.87,9.88,42000.0,8.3996,8.4081,8.3996,8.4081,42000.0
2012-05-07 13:20:00,9.87,9.88,9.86,9.86,53600.0,8.3996,8.4081,8.391,8.391,53600.0
2012-05-07 13:30:00,9.87,9.88,9.87,9.88,34400.0,8.3996,8.4081,8.3996,8.4081,34400.0
2012-05-07 13:40:00,9.88,9.88,9.87,9.87,62400.0,8.4081,8.4081,8.3996,8.3996,62400.0
2012-05-07 13:50:00,9.87,9.88,9.87,9.87,41200.0,8.3996,8.4081,8.3996,8.3996,41200.0
2012-05-07 14:00:00,9.87,9.88,9.87,9.87,48000.0,8.3996,8.4081,8.3996,8.3996,48000.0
2012-05-07 14:10:00,9.87,9.88,9.86,9.87,40800.0,8.3996,8.4081,8.391,8.3996,40800.0
2012-05-07 14:20:00,9.87,9.87,9.86,9.86,34800.0,8.3996,8.3996,8.391,8.391,34800.0
2012-05-07 14:30:00,9.86,9.86,9.85,9.86,39600.0,8.391,8.391,8.3825,8.391,39600.0
2012-05-07 14:40:00,9.86,9.86,9.85,9.86,34800.0,8.391,8.391,8.3825,8.391,34800.0
2012-05-07 14:50:00,9.86,9.88,9.86,9.87,50400.0,8.391,8.4081,8.391,8.3996,50400.0
2012-05-07 15:00:00,9.87,9.87,9.87,9.87,50000.0,8.3996,8.3996,8.3996,8.3996,50000.0
2012-05-07 15:10:00,9.87,9.87,9.86,9.86,72800.0,8.3996,8.3996,8.391,8.391,72800.0
2012-05-07 15:20:00,9.87,9.87,9.85,9.86,78000.0,8.3996,8.3996,8.3825,8.391,78000.0
2012-05-07 15:30:00,9.85,9.86,9.84,9.85,91200.0,8.3825,8.391,8.374,8.3825,91200.0
2012-05-07 15:40:00,9.85,9.85,9.84,9.84,129200.0,8.3825,8.3825,8.374,8.374,129200.0
2012-05-07 15:50:00,9.84,9.84,9.82,9.83,258800.0,8.374,8.374,8.357,8.3655,258800.0
2012-05-08 09:30:00,9.79,9.8,9.76,9.78,52000.0,8.3315,8.34,8.3059,8.323,52000.0
2012-05-08 09:40:00,9.78,9.8,9.77,9.8,86000.0,8.323,8.34,8.3144,8.34,86000.0
2012-05-08 09:50:00,9.8,9.8,9.77,9.78,59200.0,8.34,8.34,8.3144,8.323,59200.0
2012-05-08 10:00:00,9.78,9.8,9.78,9.78,58400.0,8.323,8.34,8.323,8.323,58400.0
2012-05-08 10:10:00,9.79,9.79,9.77,9.79,42400.0,8.3315,8.3315,8.3144,8.3315,42400.0
2012-05-08 10:20:00,9.79,9.79,9.76,9.76,50000.0,8.3315,8.3315,8.3059,8.3059,50000.0
2012-05-08 10:30:00,9.76,9.77,9.75,9.76,35600.0,8.3059,8.3144,8.2974,8.3059,35600.0
2012-05-08 10:40:00,9.76,9.76,9.74,9.74,54800.0,8.3059,8.3059,8.2889,8.2889,54800.0
2012-05-08 10:50:00,9.74,9.76,9.73,9.76,86000.0,8.2889,8.3059,8.2804,8.3059,86000.0
2012-05-08 11:00:00,9.76,9.76,9.75,9.75,54000.0,8.3059,8.3059,8.2974,8.2974,54000.0
2012-05-08 11:10:00,9.75,9.75,9.72,9.74,50400.0,8.2974,8.2974,8.2719,8.2889,50400.0
2012-05-08 11:20:00,9.74,9.75,9.74,9.74,40400.0,8.2889,8.2974,8.2889,8.2889,40400.0
2012-05-08 11:30:00,9.74,9.75,9.73,9.74,36800.0,8.2889,8.2974,8.2804,8.2889,36800.0
2012-05-08 11:40:00,9.75,9.75,9.72,9.74,185200.0,8.2974,8.2974,8.2719,8.2889,185200.0
2012-05-08 11:50:00,9.74,9.74,9.72,9.72,117200.0,8.2889,8.2889,8.2719,8.2719,117200.0
2012-05-08 12:00:00,9.72,9.72,9.72,9.72,37600.0,8.2719,8.2719,8.2719,8.2719,37600.0
2012-05-08 12:10:00,9.72,9.74,9.72,9.74,72800.0,8.2719,8.2889,8.2719,8.2889,72800.0
2012-05-08 12:20:00,9.74,9.74,9.72,9.73,46000.0,8.2889,8.2889,8.2719,8.2804,46000.0
2012-05-08 12:30:00,9.73,9.74,9.72,9.74,49200.0,8.2804,8.2889,8.2719,8.2889,49200.0
2012-05-08 12:40:00,9.73,9.74,9.72,9.72,30400.0,8.2804,8.2889,8.2719,8.2719,30400.0
2012-05-08 12:50:00,9.72,9.73,9.72,9.72,24800.0,8.2719,8.2804,8.2719,8.2719,24800.0
2012-05-08 13:00:00,9.72,9.74,9.72,9.74,23200.0,8.2719,8.2889,8.2719,8.2889,23200.0
2012-05-08 13:10:00,9.74,9.75,9.73,9.75,22400.0,8.2889,8.2974,8.2804,8.2974,22400.0
2012-05-08 13:20:00,9.75,9.77,9.75,9.77,42800.0,8.2974,8.3144,8.2974,8.3144,42800.0
2012-05-08 13:30:00,9.77,9.78,9.77,9.77,57200.0,8.3144,8.323,8.3144,8.3144,57200.0
2012-05-08 13:40:00,9.77,9.79,9.77,9.79,23200.0,8.3144,8.3315,8.3144,8.3315,23200.0
2012-05-08 13:50:00,9.79,9.8,9.78,9.79,44000.0,8.3315,8.34,8.323,8.3315,44000.0
2012-05-08 14:00:00,9.79,9.79,9.78,9.79,28400.0,8.3315,8.3315,8.323,8.3315,28400.0
2012-05-08 14:10:00,9.79,9.79,9.77,9.77,47600.0,8.3315,8.3315,8.3144,8.3144,47600.0
2012-05-08 14:20:00,9.78,9.78,9.77,9.78,40800.0,8.323,8.323,8.3144,8.323,40800.0
2012-05-08 14:30:00,9.78,9.79,9.77,9.79,75200.0,8.323,8.3315,8.3144,8.3315,75200.0
2012-05-08 14:40:00,9.79,9.8,9.79,9.8,66000.0,8.3315,8.34,8.3315,8.34,66000.0
2012-05-08 14:50:00,9.81,9.82,9.81,9.82,64000.0,8.3485,8.357,8.3485,8.357,64000.0
2012-05-08 15:00:00,9.82,9.83,9.81,9.81,84000.0,8.357,8.3655,8.3485,8.3485,84000.0
2012-05-08 15:10:00,9.81,9.87,9.81,9.87,140400.0,8.3485,8.3996,8.3485,8.3996,140400.0
2012-05-08 15:20:00,9.87,9.87,9.84,9.85,78400.0,8.3996,8.3996,8.374,8.3825,78400.0
2012-05-08 15:30:00,9.85,9.87,9.84,9.87,86000.0,8.3825,8.3996,8.374,8.3996,86000.0
2012-05-08 15:40:00,9.86,9.87,9.84,9.84,159200.0,8.391,8.3996,8.374,8.374,159200.0
2012-05-08 15:50:00,9.83,9.85,9.82,9.83,195200.0,8.3655,8.3825,8.357,8.3655,195200.0
2012-05-09 09:30:00,9.73,9.77,9.73,9.76,100000.0,8.2804,8.3144,8.2804,8.3059,100000.0
2012-05-09 09:40:00,9.77,9.77,9.73,9.74,80000.0,8.3144,8.3144,8.2804,8.2889,80000.0
2012-05-09 09:50:00,9.72,9.74,9.7,9.73,78000.0,8.2719,8.2889,8.2549,8.2804,78000.0
2012-05-09 10:00:00,9.73,9.74,9.69,9.71,118800.0,8.2804,8.2889,8.2464,8.2634,118800.0
2012-05-09 10:10:00,9.71,9.72,9.68,9.69,70400.0,8.2634,8.2719,8.2379,8.2464,70400.0
2012-05-09 10:20:00,9.69,9.69,9.66,9.68,90400.0,8.2464,8.2464,8.2208,8.2379,90400.0
2012-05-09 10:30:00,9.68,9.69,9.66,9.69,230000.0,8.2379,8.2464,8.2208,8.2464,230000.0
2012-05-09 10:40:00,9.69,9.71,9.68,9.68,70000.0,8.2464,8.2634,8.2379,8.2379,70000.0
2012-05-09 10:50:00,9.68,9.69,9.66,9.69,81600.0,8.2379,8.2464,8.2208,8.2464,81600.0
2012-05-09 11:00:00,9.69,9.69,9.68,9.69,71600.0,8.2464,8.2464,8.2379,8.2464,71600.0
2012-05-09 11:10:00,9.69,9.72,9.69,9.69,96400.0,8.2464,8.2719,8.2464,8.2464,96400.0
2012-05-09 11:20:00,9.69,9.7,9.68,9.68,82000.0,8.2464,8.2549,8.2379,8.2379,82000.0
2012-05-09 11:30:00,9.68,9.7,9.68,9.7,60000.0,8.2379,8.2549,8.2379,8.2549,60000.0
2012-05-09 11:40:00,9.7,9.7,9.68,9.69,112400.0,8.2549,8.2549,8.2379,8.2464,112400.0
2012-05-09 11:50:00,9.68,9.69,9.67,9.67,92400.0,8.2379,8.2464,8.2293,8.2293,92400.0
2012-05-09 12:00:00,9.67,9.68,9.67,9.67,77200.0,8.2293,8.2379,8.2293,8.2293,77200.0
2012-05-09 12:10:00,9.68,9.68,9.67,9.68,121600.0,8.2379,8.2379,8.2293,8.2379,121600.0
2012-05-09 12:20:00,9.68,9.68,9.67,9.68,129200.0,8.2379,8.2379,8.2293,8.2379,129200.0
2012-05-09 12:30:00,9.67,9.68,9.67,9.67,51200.0,8.2293,8.2379,8.2293,8.2293,51200.0
2012-05-09 12:40:00,9.67,9.67,9.65,9.67,90400.0,8.2293,8.2293,8.2123,8.2293,90400.0
2012-05-09 12:50:00,9.67,9.67,9.64,9.66,72800.0,8.2293,8.2293,8.2038,8.2208,72800.0
2012-05-09 13:00:00,9.66,9.69,9.66,9.66,93200.0,8.2208,8.2464,8.2208,8.2208,93200.0
2012-05-09 13:10:00,9.66,9.67,9.65,9.65,79200.0,8.2208,8.2293,8.2123,8.2123,79200.0
2012-05-09 13:20:00,9.65,9.69,9.65,9.67,142000.0,8.2123,8.2464,8.2123,8.2293,142000.0
2012-05-09 13:30:00,9.67,9.69,9.67,9.68,153200.0,8.2293,8.2464,8.2293,8.2379,153200.0
2012-05-09 13:40:00,9.68,9.69,9.67,9.68,356800.0,8.2379,8.2464,8.2293,8.2379,356800.0
2012-05-09 13:50:00,9.68,9.7,9.68,9.69,80400.0,8.2379,8.2549,8.2379,8.2464,80400.0
2012-05-09 14:00:00,9.69,9.7,9.69,9.69,68400.0,8.2464,8.2549,8.2464,8.2464,68400.0
2012-05-09 14:10:00,9.69,9.7,9.68,9.68,83600.0,8.2464,8.2549,8.2379,8.2379,83600.0
2012-05-09 14:20:00,9.67,9.69,9.67,9.67,66400.0,8.2293,8.2464,8.2293,8.2293,66400.0
2012-05-09 14:30:00,9.66,9.67,9.64,9.64,113200.0,8.2208,8.2293,8.2038,8.2038,113200.0
2012-05-09 14:40:00,9.65,9.66,9.65,9.65,62800.0,8.2123,8.2208,8.2123,8.2123,62800.0
2012-05-09 14:50:00,9.65,9.66,9.64,9.65,82000.0,8.2123,8.2208,8.2038,8.2123,82000.0
2012-05-09 15:00:00,9.64,9.65,9.62,9.62,123600.0,8.2038,8.2123,8.1868,8.1868,123600.0
2012-05-09 15:10:00,9.62,9.66,9.62,9.65,121200.0,8.1868,8.2208,8.1868,8.2123,121200.0
2012-05-09 15:20:00,9.65,9.68,9.65,9.67,142800.0,8.2123,8.2379,8.2123,8.2293,142800.0
2012-05-09 15:30:00,9.67,9.69,9.67,9.68,170400.0,8.2293,8.2464,8.2293,8.2379,170400.0
2012-05-09 15:40:00,9.68,9.7,9.67,9.68,190800.0,8.2379,8.2549,8.2293,8.2379,190800.0
2012-05-09 15:50:00,9.68,9.68,9.64,9.64,368000.0,8.2379,8.2379,8.2038,8.2038,368000.0
2012-05-10 09:30:00,9.65,9.73,9.65,9.72,130800.0,8.2123,8.2804,8.2123,8.2719,130800.0
2012-05-10 09:40:00,9.72,9.73,9.69,9.71,120000.0,8.2719,8.2804,8.2464,8.2634,120000.0
2012-05-10 09:50:00,9.71,9.72,9.69,9.71,84400.0,8.2634,8.2719,8.2464,8.2634,84400.0
2012-05-10 10:00:00,9.7,9.71,9.67,9.67,71600.0,8.2549,8.2634,8.2293,8.2293,71600.0
2012-05-10 10:10:00,9.67,9.68,9.65,9.65,78400.0,8.2293,8.2379,8.2123,8.2123,78400.0
2012-05-10 10:20:00,9.65,9.67,9.64,9.65,96800.0,8.2123,8.2293,8.2038,8.2123,96800.0
2012-05-10 10:30:00,9.65,9.65,9.64,9.64,95200.0,8.2123,8.2123,8.2038,8.2038,95200.0
2012-05-10 10:40:00,9.65,9.66,9.65,9.65,78400.0,8.2123,8.2208,8.2123,8.2123,78400.0
2012-05-10 10:50:00,9.66,9.66,9.62,9.62,72000.0,8.2208,8.2208,8.1868,8.1868,72000.0
2012-05-10 11:00:00,9.63,9.63,9.62,9.62,94400.0,8.1953,8.1953,8.1868,8.1868,94400.0
2012-05-10 11:10:00,9.62,9.63,9.61,9.63,32000.0,8.1868,8.1953,8.1783,8.1953,32000.0
2012-05-10 11:20:00,9.63,9.66,9.63,9.66,38800.0,8.1953,8.2208,8.1953,8.2208,38800.0
2012-05-10 11:30:00,9.66,9.67,9.65,9.67,51600.0,8.2208,8.2293,8.2123,8.2293,51600.0
2012-05-10 11:40:00,9.67,9.67,9.65,9.65,32800.0,8.2293,8.2293,8.2123,8.2123,32800.0
2012-05-10 11:50:00,9.65,9.65,9.65,9.65,35200.0,8.2123,8.2123,8.2123,8.2123,35200.0
2012-05-10 12:00:00,9.65,9.65,9.62,9.63,36400.0,8.2123,8.2123,8.1868,8.1953,36400.0
2012-05-10 12:10:00,9.63,9.66,9.63,9.66,26400.0,8.1953,8.2208,8.1953,8.2208,26400.0
2012-05-10 12:20:00,9.66,9.67,9.65,9.65,21200.0,8.2208,8.2293,8.2123,8.2123,21200.0
2012-05-10 12:30:00,9.65,9.67,9.65,9.65,22400.0,8.2123,8.2293,8.2123,8.2123,22400.0
2012-05-10 12:40:00,9.66,9.67,9.65,9.67,23600.0,8.2208,8.2293,8.2123,8.2293,23600.0
2012-05-10 12:50:00,9.67,9.7,9.67,9.69,21200.0,8.2293,8.2549,8.2293,8.2464,21200.0
2012-05-10 13:00:00,9.69,9.7,9.68,9.69,36800.0,8.2464,8.2549,8.2379,8.2464,36800.0
2012-05-10 13:10:00,9.68,9.68,9.67,9.67,62800.0,8.2379,8.2379,8.2293,8.2293,62800.0
2012-05-10 13:20:00,9.67,9.69,9.67,9.69,53200.0,8.2293,8.2464,8.2293,8.2464,53200.0
2012-05-10 13:30:00,9.69,9.69,9.68,9.68,44000.0,8.2464,8.2464,8.2379,8.2379,44000.0
2012-05-10 13:40:00,9.68,9.69,9.68,9.68,48000.0,8.2379,8.2464,8.2379,8.2379,48000.0
2012-05-10 13:50:00,9.68,9.69,9.66,9.66,61600.0,8.2379,8.2464,8.2208,8.2208,61600.0
2012-05-10 14:00:00,9.66,9.67,9.66,9.67,45200.0,8.2208,8.2293,8.2208,8.2293,45200.0
2012-05-10 14:10:00,9.67,9.68,9.67,9.67,76000.0,8.2293,8.2379,8.2293,8.2293,76000.0
2012-05-10 14:20:00,9.67,9.68,9.67,9.67,76400.0,8.2293,8.2379,8.2293,8.2293,76400.0
2012-05-10 14:30:00,9.67,9.68,9.66,9.67,45200.0,8.2293,8.2379,8.2208,8.2293,45200.0
2012-05-10 14:40:00,9.67,9.68,9.67,9.68,51200.0,8.2293,8.2379,8.2293,8.2379,51200.0
2012-05-10 14:50:00,9.68,9.68,9.66,9.67,87600.0,8.2379,8.2379,8.2208,8.2293,87600.0
2012-05-10 15:00:00,9.67,9.68,9.66,9.66,52800.0,8.2293,8.2379,8.2208,8.2208,52800.0
2012-05-10 15:10:00,9.66,9.67,9.66,9.67,58000.0,8.2208,8.2293,8.2208,8.2293,58000.0
2012-05-10 15:20:00,9.67,9.69,9.66,9.68,140400.0,8.2293,8.2464,8.2208,8.2379,140400.0
2012-05-10 15:30:00,9.68,9.69,9.67,9.68,108000.0,8.2379,8.2464,8.2293,8.2379,108000.0
2012-05-10 15:40:00,9.69,9.69,9.66,9.67,109600.0,8.2464,8.2464,8.2208,8.2293,109600.0
2012-05-10 15:50:00,9.66,9.67,9.55,9.64,538800.0,8.2208,8.2293,8.1272,8.2038,538800.0
2012-05-11 09:30:00,9.6,9.63,9.57,9.63,54000.0,8.1698,8.1953,8.1442,8.1953,54000.0
2012-05-11 09:40:00,9.63,9.64,9.62,9.64,37200.0,8.1953,8.2038,8.1868,8.2038,37200.0
2012-05-11 09:50:00,9.64,9.67,9.64,9.65,57200.0,8.2038,8.2293,8.2038,8.2123,57200.0
2012-05-11 10:00:00,9.65,9.69,9.65,9.65,51200.0,8.2123,8.2464,8.2123,8.2123,51200.0
2012-05-11 10:10:00,9.65,9.68,9.65,9.68,41200.0,8.2123,8.2379,8.2123,8.2379,41200.0
2012-05-11 10:20:00,9.68,9.68,9.68,9.68,22400.0,8.2379,8.2379,8.2379,8.2379,22400.0
2012-05-11 10:30:00,9.68,9.7,9.68,9.7,52400.0,8.2379,8.2549,8.2379,8.2549,52400.0
2012-05-11 10:40:00,9.71,9.72,9.7,9.7,79600.0,8.2634,8.2719,8.2549,8.2549,79600.0
2012-05-11 10:50:00,9.7,9.7,9.69,9.7,29200.0,8.2549,8.2549,8.2464,8.2549,29200.0
2012-05-11 11:00:00,9.7,9.7,9.68,9.7,46800.0,8.2549,8.2549,8.2379,8.2549,46800.0
2012-05-11 11:10:00,9.7,9.72,9.69,9.7,32000.0,8.2549,8.2719,8.2464,8.2549,32000.0
2012-05-11 11:20:00,9.7,9.7,9.68,9.68,25600.0,8.2549,8.2549,8.2379,8.2379,25600.0
2012-05-11 11:30:00,9.68,9.69,9.68,9.68,24400.0,8.2379,8.2464,8.2379,8.2379,24400.0
2012-05-11 11:40:00,9.68,9.68,9.66,9.67,41600.0,8.2379,8.2379,8.2208,8.2293,41600.0
2012-05-11 11:50:00,9.67,9.68,9.66,9.68,43200.0,8.2293,8.2379,8.2208,8.2379,43200.0
2012-05-11 12:00:00,9.68,9.69,9.67,9.68,46800.0,8.2379,8.2464,8.2293,8.2379,46800.0
2012-05-11 12:10:00,9.68,9.7,9.68,9.7,36400.0,8.2379,8.2549,8.2379,8.2549,36400.0
2012-05-11 12:20:00,9.7,9.71,9.69,9.7,50000.0,8.2549,8.2634,8.2464,8.2549,50000.0
2012-05-11 12:30:00,9.7,9.72,9.7,9.72,28000.0,8.2549,8.2719,8.2549,8.2719,28000.0
2012-05-11 12:40:00,9.72,9.74,9.72,9.74,38000.0,8.2719,8.2889,8.2719,8.2889,38000.0
2012-05-11 12:50:00,9.73,9.73,9.72,9.72,8400.0,8.2804,8.2804,8.2719,8.2719,8400.0
2012-05-11 13:00:00,9.72,9.73,9.71,9.71,16400.0,8.2719,8.2804,8.2634,8.2634,16400.0
2012-05-11 13:10:00,9.71,9.71,9.7,9.71,22400.0,8.2634,8.2634,8.2549,8.2634,22400.0
2012-05-11 13:20:00,9.71,9.71,9.7,9.7,28800.0,8.2634,8.2634,8.2549,8.2549,28800.0
2012-05-11 13:30:00,9.7,9.72,9.7,9.7,33200.0,8.2549,8.2719,8.2549,8.2549,33200.0
2012-05-11 13:40:00,9.7,9.71,9.69,9.69,23600.0,8.2549,8.2634,8.2464,8.2464,23600.0
2012-05-11 13:50:00,9.69,9.71,9.69,9.7,31600.0,8.2464,8.2634,8.2464,8.2549,31600.0
2012-05-11 14:00:00,9.7,9.71,9.7,9.7,66000.0,8.2549,8.2634,8.2549,8.2549,66000.0
2012-05-11 14:10:00,9.71,9.72,9.71,9.72,46800.0,8.2634,8.2719,8.2634,8.2719,46800.0
2012-05-11 14:20:00,9.72,9.72,9.71,9.72,50800.0,8.2719,8.2719,8.2634,8.2719,50800.0
2012-05-11 14:30:00,9.72,9.72,9.72,9.72,31600.0,8.2719,8.2719,8.2719,8.2719,31600.0
2012-05-11 14:40:00,9.72,9.73,9.72,9.72,62800.0,8.2719,8.2804,8.2719,8.2719,62800.0
2012-05-11 14:50:00,9.72,9.72,9.7,9.7,57600.0,8.2719,8.2719,8.2549,8.2549,57600.0
2012-05-11 15:00:00,9.7,9.71,9.68,9.68,38800.0,8.2549,8.2634,8.2379,8.2379,38800.0
2012-05-11 15:10:00,9.68,9.7,9.68,9.7,89200.0,8.2379,8.2549,8.2379,8.2549,89200.0
2012-05-11 15:20:00,9.7,9.7,9.68,9.69,145200.0,8.2549,8.2549,8.2379,8.2464,145200.0
2012-05-11 15:30:00,9.69,9.7,9.68,9.7,106400.0,8.2464,8.2549,8.2379,8.2549,106400.0
2012-05-11 15:40:00,9.7,9.7,9.69,9.7,71200.0,8.2549,8.2549,8.2464,8.2549,71200.0
2012-05-11 15:50:00,9.7,9.7,9.67,9.69,178800.0,8.2549,8.2549,8.2293,8.2464,178800.0
2012-05-14 09:30:00,9.59,9.64,9.58,9.59,90800.0,8.1613,8.2038,8.1528,8.1613,90800.0
2012-05-14 09:40:00,9.59,9.59,9.56,9.58,68400.0,8.1613,8.1613,8.1357,8.1528,68400.0
2012-05-14 09:50:00,9.58,9.59,9.58,9.58,63200.0,8.1528,8.1613,8.1528,8.1528,63200.0
2012-05-14 10:00:00,9.57,9.58,9.56,9.57,103600.0,8.1442,8.1528,8.1357,8.1442,103600.0
2012-05-14 10:10:00,9.57,9.58,9.56,9.57,62800.0,8.1442,8.1528,8.1357,8.1442,62800.0
2012-05-14 10:20:00,9.57,9.57,9.55,9.55,101200.0,8.1442,8.1442,8.1272,8.1272,101200.0
2012-05-14 10:30:00,9.55,9.57,9.55,9.57,54000.0,8.1272,8.1442,8.1272,8.1442,54000.0
2012-05-14 10:40:00,9.57,9.6,9.57,9.6,58800.0,8.1442,8.1698,8.1442,8.1698,58800.0
2012-05-14 10:50:00,9.6,9.63,9.6,9.63,46000.0,8.1698,8.1953,8.1698,8.1953,46000.0
2012-05-14 11:00:00,9.63,9.63,9.62,9.63,43200.0,8.1953,8.1953,8.1868,8.1953,43200.0
2012-05-14 11:10:00,9.63,9.63,9.6,9.6,39200.0,8.1953,8.1953,8.1698,8.1698,39200.0
2012-05-14 11:20:00,9.6,9.64,9.6,9.63,43200.0,8.1698,8.2038,8.1698,8.1953,43200.0
2012-05-14 11:30:00,9.63,9.63,9.61,9.61,70400.0,8.1953,8.1953,8.1783,8.1783,70400.0
2012-05-14 11:40:00,9.61,9.61,9.6,9.6,30800.0,8.1783,8.1783,8.1698,8.1698,30800.0
2012-05-14 11:50:00,9.6,9.61,9.6,9.61,23600.0,8.1698,8.1783,8.1698,8.1783,23600.0
2012-05-14 12:00:00,9.61,9.62,9.61,9.61,20800.0,8.1783,8.1868,8.1783,8.1783,20800.0
2012-05-14 12:10:00,9.61,9.62,9.61,9.61,16800.0,8.1783,8.1868,8.1783,8.1783,16800.0
2012-05-14 12:20:00,9.61,9.62,9.61,9.62,18400.0,8.1783,8.1868,8.1783,8.1868,18400.0
2012-05-14 12:30:00,9.62,9.62,9.61,9.61,23600.0,8.1868,8.1868,8.1783,8.1783,23600.0
2012-05-14 12:40:00,9.61,9.62,9.61,9.62,8400.0,8.1783,8.1868,8.1783,8.1868,8400.0
2012-05-14 12:50:00,9.63,9.63,9.62,9.62,12000.0,8.1953,8.1953,8.1868,8.1868,12000.0
2012-05-14 13:00:00,9.62,9.63,9.62,9.63,23200.0,8.1868,8.1953,8.1868,8.1953,23200.0
2012-05-14 13:10:00,9.63,9.63,9.61,9.62,29200.0,8.1953,8.1953,8.1783,8.1868,29200.0
2012-05-14 13:20:00,9.62,9.62,9.61,9.62,14800.0,8.1868,8.1868,8.1783,8.1868,14800.0
2012-05-14 13:30:00,9.62,9.64,9.62,9.64,14800.0,8.1868,8.2038,8.1868,8.2038,14800.0
2012-05-14 13:40:00,9.65,9.65,9.64,9.64,29200.0,8.2123,8.2123,8.2038,8.2038,29200.0
2012-05-14 13:50:00,9.64,9.67,9.64,9.65,44400.0,8.2038,8.2293,8.2038,8.2123,44400.0
2012-05-14 14:00:00,9.65,9.66,9.65,9.66,34000.0,8.2123,8.2208,8.2123,8.2208,34000.0
2012-05-14 14:10:00,9.66,9.66,9.64,9.64,33600.0,8.2208,8.2208,8.2038,8.2038,33600.0
2012-05-14 14:20:00,9.63,9.65,9.63,9.65,23200.0,8.1953,8.2123,8.1953,8.2123,23200.0
2012-05-14 14:30:00,9.65,9.65,9.62,9.63,52800.0,8.2123,8.2123,8.1868,8.1953,52800.0
2012-05-14 14:40:00,9.63,9.63,9.62,9.62,43600.0,8.1953,8.1953,8.1868,8.1868,43600.0
2012-05-14 14:50:00,9.63,9.63,9.61,9.62,51600.0,8.1953,8.1953,8.1783,8.1868,51600.0
2012-05-14 15:00:00,9.62,9.62,9.6,9.61,47600.0,8.1868,8.1868,8.1698,8.1783,47600.0
2012-05-14 15:10:00,9.61,9.63,9.61,9.62,56800.0,8.1783,8.1953,8.1783,8.1868,56800.0
2012-05-14 15:20:00,9.62,9.63,9.61,9.63,62000.0,8.1868,8.1953,8.1783,8.1953,62000.0
2012-05-14 15:30:00,9.63,9.63,9.62,9.62,101200.0,8.1953,8.1953,8.1868,8.1868,101200.0
2012-05-14 15:40:00,9.62,9.63,9.61,9.62,145200.0,8.1868,8.1953,8.1783,8.1868,145200.0
2012-05-14 15:50:00,9.62,9.63,9.6,9.6,116000.0,8.1868,8.1953,8.1698,8.1698,116000.0
2012-05-15 09:30:00,9.61,9.62,9.57,9.58,77200.0,8.1783,8.1868,8.1442,8.1528,77200.0
2012-05-15 09:40:00,9.58,9.59,9.56,9.56,91600.0,8.1528,8.1613,8.1357,8.1357,91600.0
2012-05-15 09:50:00,9.57,9.57,9.55,9.56,90000.0,8.1442,8.1442,8.1272,8.1357,90000.0
2012-05-15 10:00:00,9.56,9.57,9.55,9.56,116400.0,8.1357,8.1442,8.1272,8.1357,116400.0
2012-05-15 10:10:00,9.55,9.55,9.54,9.54,50400.0,8.1272,8.1272,8.1187,8.1187,50400.0
2012-05-15 10:20:00,9.54,9.59,9.54,9.59,66400.0,8.1187,8.1613,8.1187,8.1613,66400.0
2012-05-15 10:30:00,9.59,9.59,9.58,9.58,36800.0,8.1613,8.1613,8.1528,8.1528,36800.0
2012-05-15 10:40:00,9.58,9.6,9.58,9.59,64000.0,8.1528,8.1698,8.1528,8.1613,64000.0
2012-05-15 10:50:00,9.59,9.59,9.56,9.56,42400.0,8.1613,8.1613,8.1357,8.1357,42400.0
2012-05-15 11:00:00,9.56,9.56,9.52,9.53,93600.0,8.1357,8.1357,8.1017,8.1102,93600.0
2012-05-15 11:10:00,9.53,9.53,9.51,9.53,55200.0,8.1102,8.1102,8.0932,8.1102,55200.0
2012-05-15 11:20:00,9.54,9.55,9.54,9.55,65200.0,8.1187,8.1272,8.1187,8.1272,65200.0
2012-05-15 11:30:00,9.55,9.59,9.55,9.59,64800.0,8.1272,8.1613,8.1272,8.1613,64800.0
2012-05-15 11:40:00,9.59,9.62,9.58,9.61,45200.0,8.1613,8.1868,8.1528,8.1783,45200.0
2012-05-15 11:50:00,9.61,9.61,9.6,9.6,26800.0,8.1783,8.1783,8.1698,8.1698,26800.0
2012-05-15 12:00:00,9.61,9.62,9.6,9.61,36000.0,8.1783,8.1868,8.1698,8.1783,36000.0
2012-05-15 12:10:00,9.61,9.61,9.6,9.6,31200.0,8.1783,8.1783,8.1698,8.1698,31200.0
2012-05-15 12:20:00,9.6,9.6,9.59,9.6,34000.0,8.1698,8.1698,8.1613,8.1698,34000.0
2012-05-15 12:30:00,9.6,9.61,9.59,9.6,33600.0,8.1698,8.1783,8.1613,8.1698,33600.0
2012-05-15 12:40:00,9.6,9.61,9.58,9.58,17600.0,8.1698,8.1783,8.1528,8.1528,17600.0
2012-05-15 12:50:00,9.58,9.59,9.57,9.57,25200.0,8.1528,8.1613,8.1442,8.1442,25200.0
2012-05-15 13:00:00,9.58,9.58,9.57,9.58,29200.0,8.1528,8.1528,8.1442,8.1528,29200.0
2012-05-15 13:10:00,9.58,9.59,9.58,9.59,27600.0,8.1528,8.1613,8.1528,8.1613,27600.0
2012-05-15 13:20:00,9.59,9.59,9.58,9.59,27200.0,8.1613,8.1613,8.1528,8.1613,27200.0
2012-05-15 13:30:00,9.59,9.59,9.58,9.58,26800.0,8.1613,8.1613,8.1528,8.1528,26800.0
2012-05-15 13:40:00,9.58,9.59,9.56,9.57,39200.0,8.1528,8.1613,8.1357,8.1442,39200.0
2012-05-15 13:50:00,9.57,9.58,9.56,9.57,59600.0,8.1442,8.1528,8.1357,8.1442,59600.0
2012-05-15 14:00:00,9.57,9.6,9.57,9.58,47200.0,8.1442,8.1698,8.1442,8.1528,47200.0
2012-05-15 14:10:00,9.58,9.59,9.58,9.59,33600.0,8.1528,8.1613,8.1528,8.1613,33600.0
2012-05-15 14:20:00,9.58,9.6,9.58,9.59,21600.0,8.1528,8.1698,8.1528,8.1613,21600.0
2012-05-15 14:30:00,9.59,9.6,9.58,9.59,36800.0,8.1613,8.1698,8.1528,8.1613,36800.0
2012-05-15 14:40:00,9.59,9.59,9.58,9.59,24000.0,8.1613,8.1613,8.1528,8.1613,24000.0
2012-05-15 14:50:00,9.59,9.59,9.58,9.59,67200.0,8.1613,8.1613,8.1528,8.1613,67200.0
2012-05-15 15:00:00,9.59,9.59,9.56,9.57,76000.0,8.1613,8.1613,8.1357,8.1442,76000.0
2012-05-15 15:10:00,9.57,9.57,9.55,9.56,156400.0,8.1442,8.1442,8.1272,8.1357,156400.0
2012-05-15 15:20:00,9.56,9.57,9.55,9.56,89200.0,8.1357,8.1442,8.1272,8.1357,89200.0
2012-05-15 15:30:00,9.56,9.58,9.56,9.57,80400.0,8.1357,8.1528,8.1357,8.1442,80400.0
2012-05-15 15:40:00,9.57,9.59,9.56,9.56,150800.0,8.1442,8.1613,8.1357,8.1357,150800.0
2012-05-15 15:50:00,9.56,9.58,9.56,9.56,182800.0,8.1357,8.1528,8.1357,8.1357,182800.0
2012-05-16 09:30:00,9.63,9.63,9.6,9.61,82400.0,8.1953,8.1953,8.1698,8.1783,82400.0
2012-05-16 09:40:00,9.61,9.62,9.59,9.61,54400.0,8.1783,8.1868,8.1613,8.1783,54400.0
2012-05-16 09:50:00,9.61,9.62,9.6,9.6,53200.0,8.1783,8.1868,8.1698,8.1698,53200.0
2012-05-16 10:00:00,9.61,9.61,9.58,9.58,54000.0,8.1783,8.1783,8.1528,8.1528,54000.0
2012-05-16 10:10:00,9.58,9.6,9.57,9.6,45600.0,8.1528,8.1698,8.1442,8.1698,45600.0
2012-05-16 10:20:00,9.6,9.6,9.59,9.59,49600.0,8.1698,8.1698,8.1613,8.1613,49600.0
2012-05-16 10:30:00,9.59,9.6,9.58,9.58,35600.0,8.1613,8.1698,8.1528,8.1528,35600.0
2012-05-16 10:40:00,9.58,9.6,9.57,9.59,37600.0,8.1528,8.1698,8.1442,8.1613,37600.0
2012-05-16 10:50:00,9.59,9.59,9.56,9.57,34400.0,8.1613,8.1613,8.1357,8.1442,34400.0
2012-05-16 11:00:00,9.57,9.57,9.52,9.52,67600.0,8.1442,8.1442,8.1017,8.1017,67600.0
2012-05-16 11:10:00,9.53,9.55,9.53,9.53,45200.0,8.1102,8.1272,8.1102,8.1102,45200.0
2012-05-16 11:20:00,9.53,9.53,9.51,9.51,29600.0,8.1102,8.1102,8.0932,8.0932,29600.0
2012-05-16 11:30:00,9.52,9.52,9.51,9.51,30800.0,8.1017,8.1017,8.0932,8.0932,30800.0
2012-05-16 11:40:00,9.51,9.53,9.5,9.53,51600.0,8.0932,8.1102,8.0847,8.1102,51600.0
2012-05-16 11:50:00,9.53,9.55,9.53,9.54,32400.0,8.1102,8.1272,8.1102,8.1187,32400.0
2012-05-16 12:00:00,9.54,9.56,9.53,9.56,33200.0,8.1187,8.1357,8.1102,8.1357,33200.0
2012-05-16 12:10:00,9.55,9.56,9.55,9.56,16400.0,8.1272,8.1357,8.1272,8.1357,16400.0
2012-05-16 12:20:00,9.56,9.56,9.54,9.55,34000.0,8.1357,8.1357,8.1187,8.1272,34000.0
2012-05-16 12:30:00,9.55,9.56,9.55,9.56,28800.0,8.1272,8.1357,8.1272,8.1357,28800.0
2012-05-16 12:40:00,9.56,9.57,9.55,9.56,60400.0,8.1357,8.1442,8.1272,8.1357,60400.0
2012-05-16 12:50:00,9.56,9.57,9.53,9.53,31600.0,8.1357,8.1442,8.1102,8.1102,31600.0
2012-05-16 13:00:00,9.54,9.54,9.52,9.52,92000.0,8.1187,8.1187,8.1017,8.1017,92000.0
2012-05-16 13:10:00,9.52,9.53,9.51,9.52,55600.0,8.1017,8.1102,8.0932,8.1017,55600.0
2012-05-16 13:20:00,9.51,9.52,9.51,9.51,34000.0,8.0932,8.1017,8.0932,8.0932,34000.0
2012-05-16 13:30:00,9.51,9.52,9.5,9.5,85200.0,8.0932,8.1017,8.0847,8.0847,85200.0
2012-05-16 13:40:00,9.5,9.5,9.49,9.49,44800.0,8.0847,8.0847,8.0762,8.0762,44800.0
2012-05-16 13:50:00,9.49,9.51,9.49,9.51,24400.0,8.0762,8.0932,8.0762,8.0932,24400.0
2012-05-16 14:00:00,9.51,9.53,9.49,9.5,56000.0,8.0932,8.1102,8.0762,8.0847,56000.0
2012-05-16 14:10:00,9.5,9.5,9.48,9.5,34400.0,8.0847,8.0847,8.0677,8.0847,34400.0
2012-05-16 14:20:00,9.5,9.5,9.49,9.49,40800.0,8.0847,8.0847,8.0762,8.0762,40800.0
2012-05-16 14:30:00,9.49,9.49,9.47,9.47,92800.0,8.0762,8.0762,8.0591,8.0591,92800.0
2012-05-16 14:40:00,9.47,9.51,9.47,9.51,48400.0,8.0591,8.0932,8.0591,8.0932,48400.0
2012-05-16 14:50:00,9.51,9.52,9.51,9.51,44000.0,8.0932,8.1017,8.0932,8.0932,44000.0
2012-05-16 15:00:00,9.51,9.51,9.5,9.51,38800.0,8.0932,8.0932,8.0847,8.0932,38800.0
2012-05-16 15:10:00,9.5,9.5,9.49,9.5,44400.0,8.0847,8.0847,8.0762,8.0847,44400.0
2012-05-16 15:20:00,9.5,9.52,9.5,9.51,61600.0,8.0847,8.1017,8.0847,8.0932,61600.0
2012-05-16 15:30:00,9.51,9.52,9.51,9.51,80800.0,8.0932,8.1017,8.0932,8.0932,80800.0
2012-05-16 15:40:00,9.51,9.51,9.48,9.48,107600.0,8.0932,8.0932,8.0677,8.0677,107600.0
2012-05-16 15:50:00,9.48,9.48,9.46,9.46,296400.0,8.0677,8.0677,8.0506,8.0506,296400.0
2012-05-17 09:30:00,9.26,9.38,9.18,9.22,623200.0,7.8804,7.9826,7.8123,7.8464,623200.0
2012-05-17 09:40:00,9.22,9.28,9.21,9.27,276000.0,7.8464,7.8974,7.8379,7.8889,276000.0
2012-05-17 09:50:00,9.27,9.29,9.24,9.28,88400.0,7.8889,7.906,7.8634,7.8974,88400.0
2012-05-17 10:00:00,9.28,9.28,9.21,9.26,209600.0,7.8974,7.8974,7.8379,7.8804,209600.0
2012-05-17 10:10:00,9.26,9.29,9.24,9.27,118800.0,7.8804,7.906,7.8634,7.8889,118800.0
2012-05-17 10:20:00,9.28,9.29,9.27,9.28,74800.0,7.8974,7.906,7.8889,7.8974,74800.0
2012-05-17 10:30:00,9.27,9.28,9.24,9.27,106000.0,7.8889,7.8974,7.8634,7.8889,106000.0
2012-05-17 10:40:00,9.28,9.28,9.25,9.25,90000.0,7.8974,7.8974,7.8719,7.8719,90000.0
2012-05-17 10:50:00,9.25,9.28,9.24,9.26,54400.0,7.8719,7.8974,7.8634,7.8804,54400.0
2012-05-17 11:00:00,9.25,9.27,9.25,9.26,78000.0,7.8719,7.8889,7.8719,7.8804,78000.0
2012-05-17 11:10:00,9.26,9.26,9.24,9.25,59600.0,7.8804,7.8804,7.8634,7.8719,59600.0
2012-05-17 11:20:00,9.26,9.26,9.24,9.25,77200.0,7.8804,7.8804,7.8634,7.8719,77200.0
2012-05-17 11:30:00,9.25,9.25,9.22,9.23,68800.0,7.8719,7.8719,7.8464,7.8549,68800.0
2012-05-17 11:40:00,9.23,9.24,9.23,9.24,37200.0,7.8549,7.8634,7.8549,7.8634,37200.0
2012-05-17 11:50:00,9.24,9.24,9.22,9.23,50000.0,7.8634,7.8634,7.8464,7.8549,50000.0
2012-05-17 12:00:00,9.23,9.23,9.2,9.21,66800.0,7.8549,7.8549,7.8294,7.8379,66800.0
2012-05-17 12:10:00,9.21,9.22,9.21,9.22,62000.0,7.8379,7.8464,7.8379,7.8464,62000.0
2012-05-17 12:20:00,9.22,9.25,9.22,9.24,59200.0,7.8464,7.8719,7.8464,7.8634,59200.0
2012-05-17 12:30:00,9.24,9.24,9.24,9.24,35600.0,7.8634,7.8634,7.8634,7.8634,35600.0
2012-05-17 12:40:00,9.24,9.25,9.24,9.24,37600.0,7.8634,7.8719,7.8634,7.8634,37600.0
2012-05-17 12:50:00,9.24,9.24,9.23,9.24,36800.0,7.8634,7.8634,7.8549,7.8634,36800.0
2012-05-17 13:00:00,9.24,9.26,9.24,9.26,56000.0,7.8634,7.8804,7.8634,7.8804,56000.0
2012-05-17 13:10:00,9.26,9.27,9.26,9.27,44000.0,7.8804,7.8889,7.8804,7.8889,44000.0
2012-05-17 13:20:00,9.27,9.27,9.26,9.26,55200.0,7.8889,7.8889,7.8804,7.8804,55200.0
2012-05-17 13:30:00,9.26,9.26,9.25,9.25,52000.0,7.8804,7.8804,7.8719,7.8719,52000.0
2012-05-17 13:40:00,9.25,9.26,9.21,9.22,90400.0,7.8719,7.8804,7.8379,7.8464,90400.0
2012-05-17 13:50:00,9.22,9.22,9.21,9.22,34400.0,7.8464,7.8464,7.8379,7.8464,34400.0
2012-05-17 14:00:00,9.21,9.22,9.21,9.21,46000.0,7.8379,7.8464,7.8379,7.8379,46000.0
2012-05-17 14:10:00,9.22,9.22,9.21,9.21,44000.0,7.8464,7.8464,7.8379,7.8379,44000.0
2012-05-17 14:20:00,9.21,9.23,9.21,9.22,62800.0,7.8379,7.8549,7.8379,7.8464,62800.0
2012-05-17 14:30:00,9.22,9.22,9.2,9.2,48800.0,7.8464,7.8464,7.8294,7.8294,48800.0
2012-05-17 14:40:00,9.2,9.2,9.19,9.19,102400.0,7.8294,7.8294,7.8209,7.8209,102400.0
2012-05-17 14:50:00,9.19,9.22,9.19,9.21,41600.0,7.8209,7.8464,7.8209,7.8379,41600.0
2012-05-17 15:00:00,9.22,9.23,9.2,9.2,73200.0,7.8464,7.8549,7.8294,7.8294,73200.0
2012-05-17 15:10:00,9.2,9.22,9.2,9.22,84400.0,7.8294,7.8464,7.8294,7.8464,84400.0
2012-05-17 15:20:00,9.22,9.24,9.22,9.24,105600.0,7.8464,7.8634,7.8464,7.8634,105600.0
2012-05-17 15:30:00,9.24,9.24,9.22,9.23,238000.0,7.8634,7.8634,7.8464,7.8549,238000.0
2012-05-17 15:40:00,9.23,9.23,9.21,9.21,194800.0,7.8549,7.8549,7.8379,7.8379,194800.0
2012-05-17 15:50:00,9.22,9.22,9.2,9.2,367600.0,7.8464,7.8464,7.8294,7.8294,367600.0
2012-05-18 09:30:00,9.22,9.24,9.19,9.2,390400.0,7.8464,7.8634,7.8209,7.8294,390400.0
2012-05-18 09:40:00,9.2,9.21,9.19,9.2,48000.0,7.8294,7.8379,7.8209,7.8294,48000.0
2012-05-18 09:50:00,9.2,9.21,9.19,9.2,24400.0,7.8294,7.8379,7.8209,7.8294,24400.0
2012-05-18 10:00:00,9.19,9.2,9.18,9.2,68800.0,7.8209,7.8294,7.8123,7.8294,68800.0
2012-05-18 10:10:00,9.2,9.23,9.2,9.21,45200.0,7.8294,7.8549,7.8294,7.8379,45200.0
2012-05-18 10:20:00,9.21,9.23,9.21,9.21,26800.0,7.8379,7.8549,7.8379,7.8379,26800.0
2012-05-18 10:30:00,9.21,9.22,9.2,9.2,42800.0,7.8379,7.8464,7.8294,7.8294,42800.0
2012-05-18 10:40:00,9.2,9.21,9.2,9.21,15200.0,7.8294,7.8379,7.8294,7.8379,15200.0
2012-05-18 10:50:00,9.21,9.23,9.21,9.22,26000.0,7.8379,7.8549,7.8379,7.8464,26000.0
2012-05-18 11:00:00,9.22,9.23,9.21,9.21,39200.0,7.8464,7.8549,7.8379,7.8379,39200.0
2012-05-18 11:10:00,9.21,9.21,9.19,9.2,29200.0,7.8379,7.8379,7.8209,7.8294,29200.0
2012-05-18 11:20:00,9.2,9.2,9.19,9.19,17600.0,7.8294,7.8294,7.8209,7.8209,17600.0
2012-05-18 11:30:00,9.18,9.19,9.15,9.17,37200.0,7.8123,7.8209,7.7868,7.8038,37200.0
2012-05-18 11:40:00,9.17,9.17,9.14,9.15,26400.0,7.8038,7.8038,7.7783,7.7868,26400.0
2012-05-18 11:50:00,9.15,9.15,9.13,9.15,42800.0,7.7868,7.7868,7.7698,7.7868,42800.0
2012-05-18 12:00:00,9.15,9.17,9.15,9.17,41600.0,7.7868,7.8038,7.7868,7.8038,41600.0
2012-05-18 12:10:00,9.17,9.17,9.16,9.16,28000.0,7.8038,7.8038,7.7953,7.7953,28000.0
2012-05-18 12:20:00,9.16,9.19,9.16,9.18,18800.0,7.7953,7.8209,7.7953,7.8123,18800.0
2012-05-18 12:30:00,9.18,9.19,9.18,9.18,21600.0,7.8123,7.8209,7.8123,7.8123,21600.0
2012-05-18 12:40:00,9.18,9.2,9.17,9.18,34400.0,7.8123,7.8294,7.8038,7.8123,34400.0
2012-05-18 12:50:00,9.17,9.18,9.17,9.17,20800.0,7.8038,7.8123,7.8038,7.8038,20800.0
2012-05-18 13:00:00,9.17,9.17,9.16,9.17,36000.0,7.8038,7.8038,7.7953,7.8038,36000.0
2012-05-18 13:10:00,9.17,9.19,9.17,9.18,23600.0,7.8038,7.8209,7.8038,7.8123,23600.0
2012-05-18 13:20:00,9.18,9.18,9.15,9.16,53200.0,7.8123,7.8123,7.7868,7.7953,53200.0
2012-05-18 13:30:00,9.16,9.17,9.15,9.15,32800.0,7.7953,7.8038,7.7868,7.7868,32800.0
2012-05-18 13:40:00,9.15,9.16,9.15,9.16,20000.0,7.7868,7.7953,7.7868,7.7953,20000.0
2012-05-18 13:50:00,9.16,9.17,9.15,9.15,22800.0,7.7953,7.8038,7.7868,7.7868,22800.0
2012-05-18 14:00:00,9.15,9.16,9.15,9.15,30400.0,7.7868,7.7953,7.7868,7.7868,30400.0
2012-05-18 14:10:00,9.15,9.17,9.15,9.15,26400.0,7.7868,7.8038,7.7868,7.7868,26400.0
2012-05-18 14:20:00,9.15,9.15,9.14,9.15,33200.0,7.7868,7.7868,7.7783,7.7868,33200.0
2012-05-18 14:30:00,9.15,9.15,9.13,9.15,37600.0,7.7868,7.7868,7.7698,7.7868,37600.0
2012-05-18 14:40:00,9.15,9.15,9.13,9.14,21200.0,7.7868,7.7868,7.7698,7.7783,21200.0
2012-05-18 14:50:00,9.14,9.15,9.13,9.13,68400.0,7.7783,7.7868,7.7698,7.7698,68400.0
2012-05-18 15:00:00,9.13,9.13,9.12,9.13,111600.0,7.7698,7.7698,7.7613,7.7698,111600.0
2012-05-18 15:10:00,9.13,9.15,9.13,9.14,54400.0,7.7698,7.7868,7.7698,7.7783,54400.0
2012-05-18 15:20:00,9.15,9.15,9.13,9.13,79600.0,7.7868,7.7868,7.7698,7.7698,79600.0
2012-05-18 15:30:00,9.13,9.13,9.12,9.12,92000.0,7.7698,7.7698,7.7613,7.7613,92000.0
2012-05-18 15:40:00,9.12,9.12,9.11,9.11,104400.0,7.7613,7.7613,7.7528,7.7528,104400.0
2012-05-18 15:50:00,9.11,9.13,9.11,9.12,364800.0,7.7528,7.7698,7.7528,7.7613,364800.0
2012-05-21 09:30:00,9.15,9.19,9.14,9.18,46000.0,7.7868,7.8209,7.7783,7.8123,46000.0
2012-05-21 09:40:00,9.18,9.2,9.17,9.17,22400.0,7.8123,7.8294,7.8038,7.8038,22400.0
2012-05-21 09:50:00,9.17,9.17,9.15,9.17,24800.0,7.8038,7.8038,7.7868,7.8038,24800.0
2012-05-21 10:00:00,9.17,9.2,9.17,9.19,22400.0,7.8038,7.8294,7.8038,7.8209,22400.0
2012-05-21 10:10:00,9.2,9.23,9.19,9.22,28400.0,7.8294,7.8549,7.8209,7.8464,28400.0
2012-05-21 10:20:00,9.22,9.23,9.21,9.23,14000.0,7.8464,7.8549,7.8379,7.8549,14000.0
2012-05-21 10:30:00,9.23,9.25,9.23,9.25,81200.0,7.8549,7.8719,7.8549,7.8719,81200.0
2012-05-21 10:40:00,9.25,9.26,9.25,9.26,30000.0,7.8719,7.8804,7.8719,7.8804,30000.0
2012-05-21 10:50:00,9.26,9.28,9.26,9.28,37200.0,7.8804,7.8974,7.8804,7.8974,37200.0
2012-05-21 11:00:00,9.28,9.28,9.25,9.26,16400.0,7.8974,7.8974,7.8719,7.8804,16400.0
2012-05-21 11:10:00,9.25,9.25,9.23,9.23,17600.0,7.8719,7.8719,7.8549,7.8549,17600.0
2012-05-21 11:20:00,9.23,9.23,9.21,9.22,12800.0,7.8549,7.8549,7.8379,7.8464,12800.0
2012-05-21 11:30:00,9.22,9.22,9.21,9.22,20000.0,7.8464,7.8464,7.8379,7.8464,20000.0
2012-05-21 11:40:00,9.21,9.22,9.21,9.22,12800.0,7.8379,7.8464,7.8379,7.8464,12800.0
2012-05-21 11:50:00,9.22,9.22,9.21,9.21,24000.0,7.8464,7.8464,7.8379,7.8379,24000.0
2012-05-21 12:00:00,9.21,9.22,9.21,9.21,29200.0,7.8379,7.8464,7.8379,7.8379,29200.0
2012-05-21 12:10:00,9.21,9.22,9.21,9.22,11200.0,7.8379,7.8464,7.8379,7.8464,11200.0
2012-05-21 12:20:00,9.23,9.26,9.23,9.26,24400.0,7.8549,7.8804,7.8549,7.8804,24400.0
2012-05-21 12:30:00,9.26,9.26,9.24,9.26,23600.0,7.8804,7.8804,7.8634,7.8804,23600.0
2012-05-21 12:40:00,9.26,9.26,9.24,9.24,10000.0,7.8804,7.8804,7.8634,7.8634,10000.0
2012-05-21 12:50:00,9.24,9.24,9.23,9.23,7600.0,7.8634,7.8634,7.8549,7.8549,7600.0
2012-05-21 13:00:00,9.23,9.25,9.23,9.25,20000.0,7.8549,7.8719,7.8549,7.8719,20000.0
2012-05-21 13:10:00,9.25,9.26,9.24,9.24,23200.0,7.8719,7.8804,7.8634,7.8634,23200.0
2012-05-21 13:20:00,9.25,9.25,9.24,9.24,77200.0,7.8719,7.8719,7.8634,7.8634,77200.0
2012-05-21 13:30:00,9.24,9.24,9.24,9.24,23200.0,7.8634,7.8634,7.8634,7.8634,23200.0
2012-05-21 13:40:00,9.24,9.26,9.24,9.26,30400.0,7.8634,7.8804,7.8634,7.8804,30400.0
2012-05-21 13:50:00,9.26,9.26,9.25,9.26,24000.0,7.8804,7.8804,7.8719,7.8804,24000.0
2012-05-21 14:00:00,9.26,9.27,9.25,9.27,31600.0,7.8804,7.8889,7.8719,7.8889,31600.0
2012-05-21 14:10:00,9.27,9.28,9.26,9.28,33600.0,7.8889,7.8974,7.8804,7.8974,33600.0
2012-05-21 14:20:00,9.28,9.28,9.27,9.27,15200.0,7.8974,7.8974,7.8889,7.8889,15200.0
2012-05-21 14:30:00,9.27,9.28,9.27,9.27,48400.0,7.8889,7.8974,7.8889,7.8889,48400.0
2012-05-21 14:40:00,9.27,9.28,9.27,9.28,33200.0,7.8889,7.8974,7.8889,7.8974,33200.0
2012-05-21 14:50:00,9.28,9.29,9.28,9.29,32400.0,7.8974,7.906,7.8974,7.906,32400.0
2012-05-21 15:00:00,9.29,9.31,9.29,9.3,87600.0,7.906,7.923,7.906,7.9145,87600.0
2012-05-21 15:10:00,9.3,9.31,9.3,9.3,56000.0,7.9145,7.923,7.9145,7.9145,56000.0
2012-05-21 15:20:00,9.31,9.31,9.3,9.31,86400.0,7.923,7.923,7.9145,7.923,86400.0
2012-05-21 15:30:00,9.3,9.3,9.29,9.29,66400.0,7.9145,7.9145,7.906,7.906,66400.0
2012-05-21 15:40:00,9.29,9.3,9.29,9.3,52000.0,7.906,7.9145,7.906,7.9145,52000.0
2012-05-21 15:50:00,9.3,9.31,9.3,9.3,141200.0,7.9145,7.923,7.9145,7.9145,141200.0
2012-05-22 09:30:00,9.3,9.35,9.3,9.35,108800.0,7.9145,7.957,7.9145,7.957,108800.0
2012-05-22 09:40:00,9.35,9.38,9.35,9.37,97200.0,7.957,7.9826,7.957,7.974,97200.0
2012-05-22 09:50:00,9.37,9.38,9.37,9.38,71200.0,7.974,7.9826,7.974,7.9826,71200.0
2012-05-22 10:00:00,9.38,9.43,9.37,9.42,63600.0,7.9826,8.0251,7.974,8.0166,63600.0
2012-05-22 10:10:00,9.43,9.44,9.43,9.43,63600.0,8.0251,8.0336,8.0251,8.0251,63600.0
2012-05-22 10:20:00,9.43,9.45,9.43,9.44,50800.0,8.0251,8.0421,8.0251,8.0336,50800.0
2012-05-22 10:30:00,9.44,9.44,9.43,9.43,14000.0,8.0336,8.0336,8.0251,8.0251,14000.0
2012-05-22 10:40:00,9.43,9.44,9.4,9.4,26800.0,8.0251,8.0336,7.9996,7.9996,26800.0
2012-05-22 10:50:00,9.4,9.4,9.39,9.4,12000.0,7.9996,7.9996,7.9911,7.9996,12000.0
2012-05-22 11:00:00,9.41,9.42,9.4,9.42,18400.0,8.0081,8.0166,7.9996,8.0166,18400.0
2012-05-22 11:10:00,9.42,9.42,9.39,9.4,49600.0,8.0166,8.0166,7.9911,7.9996,49600.0
2012-05-22 11:20:00,9.41,9.42,9.41,9.42,16400.0,8.0081,8.0166,8.0081,8.0166,16400.0
2012-05-22 11:30:00,9.42,9.43,9.41,9.42,22000.0,8.0166,8.0251,8.0081,8.0166,22000.0
2012-05-22 11:40:00,9.42,9.43,9.42,9.43,13600.0,8.0166,8.0251,8.0166,8.0251,13600.0
2012-05-22 11:50:00,9.43,9.44,9.43,9.43,14800.0,8.0251,8.0336,8.0251,8.0251,14800.0
2012-05-22 12:00:00,9.43,9.43,9.39,9.39,14800.0,8.0251,8.0251,7.9911,7.9911,14800.0
2012-05-22 12:10:00,9.38,9.4,9.38,9.39,59200.0,7.9826,7.9996,7.9826,7.9911,59200.0
2012-05-22 12:20:00,9.39,9.4,9.39,9.39,22400.0,7.9911,7.9996,7.9911,7.9911,22400.0
2012-05-22 12:30:00,9.4,9.4,9.39,9.4,14400.0,7.9996,7.9996,7.9911,7.9996,14400.0
2012-05-22 12:40:00,9.4,9.42,9.4,9.42,9200.0,7.9996,8.0166,7.9996,8.0166,9200.0
2012-05-22 12:50:00,9.42,9.42,9.42,9.42,6800.0,8.0166,8.0166,8.0166,8.0166,6800.0
2012-05-22 13:00:00,9.42,9.43,9.42,9.42,19600.0,8.0166,8.0251,8.0166,8.0166,19600.0
2012-05-22 13:10:00,9.42,9.43,9.41,9.41,22800.0,8.0166,8.0251,8.0081,8.0081,22800.0
2012-05-22 13:20:00,9.41,9.43,9.4,9.42,32800.0,8.0081,8.0251,7.9996,8.0166,32800.0
2012-05-22 13:30:00,9.42,9.44,9.42,9.43,40800.0,8.0166,8.0336,8.0166,8.0251,40800.0
2012-05-22 13:40:00,9.43,9.43,9.4,9.4,20000.0,8.0251,8.0251,7.9996,7.9996,20000.0
2012-05-22 13:50:00,9.4,9.4,9.4,9.4,10800.0,7.9996,7.9996,7.9996,7.9996,10800.0
2012-05-22 14:00:00,9.4,9.41,9.4,9.4,29600.0,7.9996,8.0081,7.9996,7.9996,29600.0
2012-05-22 14:10:00,9.4,9.4,9.39,9.39,21600.0,7.9996,7.9996,7.9911,7.9911,21600.0
2012-05-22 14:20:00,9.39,9.41,9.39,9.41,25200.0,7.9911,8.0081,7.9911,8.0081,25200.0
2012-05-22 14:30:00,9.41,9.42,9.39,9.4,35200.0,8.0081,8.0166,7.9911,7.9996,35200.0
2012-05-22 14:40:00,9.4,9.4,9.39,9.4,22000.0,7.9996,7.9996,7.9911,7.9996,22000.0
2012-05-22 14:50:00,9.4,9.4,9.39,9.39,26000.0,7.9996,7.9996,7.9911,7.9911,26000.0
2012-05-22 15:00:00,9.39,9.4,9.38,9.39,50400.0,7.9911,7.9996,7.9826,7.9911,50400.0
2012-05-22 15:10:00,9.39,9.4,9.38,9.39,131600.0,7.9911,7.9996,7.9826,7.9911,131600.0
2012-05-22 15:20:00,9.39,9.4,9.37,9.37,82000.0,7.9911,7.9996,7.974,7.974,82000.0
2012-05-22 15:30:00,9.37,9.37,9.35,9.36,82000.0,7.974,7.974,7.957,7.9655,82000.0
2012-05-22 15:40:00,9.36,9.36,9.33,9.33,93200.0,7.9655,7.9655,7.94,7.94,93200.0
2012-05-22 15:50:00,9.34,9.36,9.33,9.35,351200.0,7.9485,7.9655,7.94,7.957,351200.0
2012-05-23 09:30:00,9.31,9.36,9.3,9.36,57600.0,7.923,7.9655,7.9145,7.9655,57600.0
2012-05-23 09:40:00,9.35,9.37,9.34,9.34,36000.0,7.957,7.974,7.9485,7.9485,36000.0
2012-05-23 09:50:00,9.34,9.39,9.34,9.39,25200.0,7.9485,7.9911,7.9485,7.9911,25200.0
2012-05-23 10:00:00,9.39,9.4,9.37,9.37,46400.0,7.9911,7.9996,7.974,7.974,46400.0
2012-05-23 10:10:00,9.36,9.36,9.34,9.34,21200.0,7.9655,7.9655,7.9485,7.9485,21200.0
2012-05-23 10:20:00,9.33,9.34,9.29,9.31,66800.0,7.94,7.9485,7.906,7.923,66800.0
2012-05-23 10:30:00,9.31,9.31,9.28,9.28,36800.0,7.923,7.923,7.8974,7.8974,36800.0
2012-05-23 10:40:00,9.28,9.3,9.26,9.26,17600.0,7.8974,7.9145,7.8804,7.8804,17600.0
2012-05-23 10:50:00,9.27,9.28,9.26,9.26,25200.0,7.8889,7.8974,7.8804,7.8804,25200.0
2012-05-23 11:00:00,9.26,9.28,9.25,9.28,34800.0,7.8804,7.8974,7.8719,7.8974,34800.0
2012-05-23 11:10:00,9.28,9.29,9.27,9.27,44800.0,7.8974,7.906,7.8889,7.8889,44800.0
2012-05-23 11:20:00,9.27,9.28,9.25,9.26,33600.0,7.8889,7.8974,7.8719,7.8804,33600.0
2012-05-23 11:30:00,9.25,9.27,9.25,9.27,38000.0,7.8719,7.8889,7.8719,7.8889,38000.0
2012-05-23 11:40:00,9.26,9.28,9.26,9.27,32400.0,7.8804,7.8974,7.8804,7.8889,32400.0
2012-05-23 11:50:00,9.28,9.28,9.27,9.28,27600.0,7.8974,7.8974,7.8889,7.8974,27600.0
2012-05-23 12:00:00,9.28,9.28,9.26,9.27,28800.0,7.8974,7.8974,7.8804,7.8889,28800.0
2012-05-23 12:10:00,9.27,9.28,9.27,9.28,8400.0,7.8889,7.8974,7.8889,7.8974,8400.0
2012-05-23 12:20:00,9.28,9.28,9.24,9.24,18800.0,7.8974,7.8974,7.8634,7.8634,18800.0
2012-05-23 12:30:00,9.25,9.26,9.25,9.26,11600.0,7.8719,7.8804,7.8719,7.8804,11600.0
2012-05-23 12:40:00,9.26,9.27,9.26,9.27,12000.0,7.8804,7.8889,7.8804,7.8889,12000.0
2012-05-23 12:50:00,9.27,9.27,9.26,9.26,26000.0,7.8889,7.8889,7.8804,7.8804,26000.0
2012-05-23 13:00:00,9.26,9.27,9.26,9.26,17600.0,7.8804,7.8889,7.8804,7.8804,17600.0
2012-05-23 13:10:00,9.26,9.27,9.26,9.26,10800.0,7.8804,7.8889,7.8804,7.8804,10800.0
2012-05-23 13:20:00,9.26,9.28,9.26,9.28,15200.0,7.8804,7.8974,7.8804,7.8974,15200.0
2012-05-23 13:30:00,9.28,9.3,9.28,9.3,38000.0,7.8974,7.9145,7.8974,7.9145,38000.0
2012-05-23 13:40:00,9.3,9.31,9.3,9.31,41600.0,7.9145,7.923,7.9145,7.923,41600.0
2012-05-23 13:50:00,9.31,9.32,9.3,9.32,34000.0,7.923,7.9315,7.9145,7.9315,34000.0
2012-05-23 14:00:00,9.32,9.32,9.3,9.31,22000.0,7.9315,7.9315,7.9145,7.923,22000.0
2012-05-23 14:10:00,9.31,9.31,9.28,9.29,37200.0,7.923,7.923,7.8974,7.906,37200.0
2012-05-23 14:20:00,9.28,9.29,9.28,9.28,54400.0,7.8974,7.906,7.8974,7.8974,54400.0
2012-05-23 14:30:00,9.28,9.31,9.28,9.31,39200.0,7.8974,7.923,7.8974,7.923,39200.0
2012-05-23 14:40:00,9.31,9.34,9.31,9.34,90400.0,7.923,7.9485,7.923,7.9485,90400.0
2012-05-23 14:50:00,9.34,9.36,9.34,9.36,51600.0,7.9485,7.9655,7.9485,7.9655,51600.0
2012-05-23 15:00:00,9.36,9.38,9.35,9.37,77600.0,7.9655,7.9826,7.957,7.974,77600.0
2012-05-23 15:10:00,9.38,9.39,9.37,9.39,74000.0,7.9826,7.9911,7.974,7.9911,74000.0
2012-05-23 15:20:00,9.39,9.42,9.38,9.4,83200.0,7.9911,8.0166,7.9826,7.9996,83200.0
2012-05-23 15:30:00,9.4,9.45,9.4,9.44,110800.0,7.9996,8.0421,7.9996,8.0336,110800.0
2012-05-23 15:40:00,9.44,9.47,9.44,9.45,101600.0,8.0336,8.0591,8.0336,8.0421,101600.0
2012-05-23 15:50:00,9.44,9.45,9.42,9.45,189600.0,8.0336,8.0421,8.0166,8.0421,189600.0
2012-05-24 09:30:00,9.47,9.47,9.45,9.45,26000.0,8.0591,8.0591,8.0421,8.0421,26000.0
2012-05-24 09:40:00,9.45,9.47,9.44,9.44,31600.0,8.0421,8.0591,8.0336,8.0336,31600.0
2012-05-24 09:50:00,9.44,9.44,9.42,9.43,48800.0,8.0336,8.0336,8.0166,8.0251,48800.0
2012-05-24 10:00:00,9.42,9.44,9.41,9.44,107600.0,8.0166,8.0336,8.0081,8.0336,107600.0
2012-05-24 10:10:00,9.43,9.45,9.42,9.43,24400.0,8.0251,8.0421,8.0166,8.0251,24400.0
2012-05-24 10:20:00,9.42,9.43,9.41,9.43,35200.0,8.0166,8.0251,8.0081,8.0251,35200.0
2012-05-24 10:30:00,9.43,9.48,9.43,9.46,27200.0,8.0251,8.0677,8.0251,8.0506,27200.0
2012-05-24 10:40:00,9.46,9.47,9.45,9.45,25600.0,8.0506,8.0591,8.0421,8.0421,25600.0
2012-05-24 10:50:00,9.45,9.45,9.43,9.43,28400.0,8.0421,8.0421,8.0251,8.0251,28400.0
2012-05-24 11:00:00,9.43,9.44,9.41,9.42,34800.0,8.0251,8.0336,8.0081,8.0166,34800.0
2012-05-24 11:10:00,9.42,9.44,9.42,9.43,31600.0,8.0166,8.0336,8.0166,8.0251,31600.0
2012-05-24 11:20:00,9.43,9.43,9.41,9.41,13200.0,8.0251,8.0251,8.0081,8.0081,13200.0
2012-05-24 11:30:00,9.41,9.41,9.39,9.4,22000.0,8.0081,8.0081,7.9911,7.9996,22000.0
2012-05-24 11:40:00,9.39,9.4,9.39,9.39,11600.0,7.9911,7.9996,7.9911,7.9911,11600.0
2012-05-24 11:50:00,9.4,9.41,9.4,9.41,9200.0,7.9996,8.0081,7.9996,8.0081,9200.0
2012-05-24 12:00:00,9.41,9.41,9.38,9.38,16400.0,8.0081,8.0081,7.9826,7.9826,16400.0
2012-05-24 12:10:00,9.38,9.4,9.38,9.38,13200.0,7.9826,7.9996,7.9826,7.9826,13200.0
2012-05-24 12:20:00,9.39,9.4,9.39,9.4,6000.0,7.9911,7.9996,7.9911,7.9996,6000.0
2012-05-24 12:30:00,9.4,9.41,9.4,9.41,11600.0,7.9996,8.0081,7.9996,8.0081,11600.0
2012-05-24 12:40:00,9.41,9.42,9.41,9.41,21600.0,8.0081,8.0166,8.0081,8.0081,21600.0
2012-05-24 12:50:00,9.42,9.42,9.4,9.42,20400.0,8.0166,8.0166,7.9996,8.0166,20400.0
2012-05-24 13:00:00,9.41,9.42,9.4,9.42,16400.0,8.0081,8.0166,7.9996,8.0166,16400.0
2012-05-24 13:10:00,9.41,9.42,9.4,9.41,28800.0,8.0081,8.0166,7.9996,8.0081,28800.0
2012-05-24 13:20:00,9.41,9.41,9.38,9.38,14400.0,8.0081,8.0081,7.9826,7.9826,14400.0
2012-05-24 13:30:00,9.38,9.4,9.38,9.4,59200.0,7.9826,7.9996,7.9826,7.9996,59200.0
2012-05-24 13:40:00,9.4,9.4,9.39,9.39,17600.0,7.9996,7.9996,7.9911,7.9911,17600.0
2012-05-24 13:50:00,9.38,9.39,9.37,9.37,22000.0,7.9826,7.9911,7.974,7.974,22000.0
2012-05-24 14:00:00,9.37,9.38,9.37,9.38,20000.0,7.974,7.9826,7.974,7.9826,20000.0
2012-05-24 14:10:00,9.37,9.38,9.36,9.38,31600.0,7.974,7.9826,7.9655,7.9826,31600.0
2012-05-24 14:20:00,9.38,9.39,9.38,9.38,18400.0,7.9826,7.9911,7.9826,7.9826,18400.0
2012-05-24 14:30:00,9.38,9.4,9.38,9.4,15600.0,7.9826,7.9996,7.9826,7.9996,15600.0
2012-05-24 14:40:00,9.39,9.39,9.38,9.38,24800.0,7.9911,7.9911,7.9826,7.9826,24800.0
2012-05-24 14:50:00,9.38,9.4,9.38,9.39,36000.0,7.9826,7.9996,7.9826,7.9911,36000.0
2012-05-24 15:00:00,9.38,9.41,9.38,9.4,23200.0,7.9826,8.0081,7.9826,7.9996,23200.0
2012-05-24 15:10:00,9.4,9.4,9.39,9.4,27600.0,7.9996,7.9996,7.9911,7.9996,27600.0
2012-05-24 15:20:00,9.39,9.44,9.39,9.42,59200.0,7.9911,8.0336,7.9911,8.0166,59200.0
2012-05-24 15:30:00,9.42,9.44,9.41,9.42,28400.0,8.0166,8.0336,8.0081,8.0166,28400.0
2012-05-24 15:40:00,9.42,9.43,9.41,9.43,79600.0,8.0166,8.0251,8.0081,8.0251,79600.0
2012-05-24 15:50:00,9.43,9.45,9.42,9.43,160800.0,8.0251,8.0421,8.0166,8.0251,160800.0
2012-05-25 09:30:00,9.45,9.47,9.44,9.47,46800.0,8.0421,8.0591,8.0336,8.0591,46800.0
2012-05-25 09:40:00,9.47,9.47,9.45,9.46,20000.0,8.0591,8.0591,8.0421,8.0506,20000.0
2012-05-25 09:50:00,9.46,9.46,9.44,9.45,40400.0,8.0506,8.0506,8.0336,8.0421,40400.0
2012-05-25 10:00:00,9.45,9.45,9.43,9.44,20400.0,8.0421,8.0421,8.0251,8.0336,20400.0
2012-05-25 10:10:00,9.43,9.43,9.42,9.42,18800.0,8.0251,8.0251,8.0166,8.0166,18800.0
2012-05-25 10:20:00,9.43,9.44,9.43,9.44,10000.0,8.0251,8.0336,8.0251,8.0336,10000.0
2012-05-25 10:30:00,9.45,9.47,9.45,9.46,20800.0,8.0421,8.0591,8.0421,8.0506,20800.0
2012-05-25 10:40:00,9.46,9.46,9.44,9.44,9200.0,8.0506,8.0506,8.0336,8.0336,9200.0
2012-05-25 10:50:00,9.44,9.45,9.43,9.43,9200.0,8.0336,8.0421,8.0251,8.0251,9200.0
2012-05-25 11:00:00,9.44,9.44,9.44,9.44,8400.0,8.0336,8.0336,8.0336,8.0336,8400.0
2012-05-25 11:10:00,9.44,9.44,9.43,9.44,24400.0,8.0336,8.0336,8.0251,8.0336,24400.0
2012-05-25 11:20:00,9.44,9.44,9.43,9.43,48000.0,8.0336,8.0336,8.0251,8.0251,48000.0
2012-05-25 11:30:00,9.43,9.43,9.39,9.39,94400.0,8.0251,8.0251,7.9911,7.9911,94400.0
2012-05-25 11:40:00,9.4,9.4,9.38,9.38,176800.0,7.9996,7.9996,7.9826,7.9826,176800.0
2012-05-25 11:50:00,9.38,9.39,9.38,9.39,68000.0,7.9826,7.9911,7.9826,7.9911,68000.0
2012-05-25 12:00:00,9.39,9.4,9.38,9.4,40000.0,7.9911,7.9996,7.9826,7.9996,40000.0
2012-05-25 12:10:00,9.4,9.4,9.39,9.4,34400.0,7.9996,7.9996,7.9911,7.9996,34400.0
2012-05-25 12:20:00,9.4,9.4,9.38,9.38,36800.0,7.9996,7.9996,7.9826,7.9826,36800.0
2012-05-25 12:30:00,9.38,9.4,9.38,9.4,12400.0,7.9826,7.9996,7.9826,7.9996,12400.0
2012-05-25 12:40:00,9.4,9.41,9.4,9.4,33200.0,7.9996,8.0081,7.9996,7.9996,33200.0
2012-05-25 12:50:00,9.41,9.41,9.4,9.4,30800.0,8.0081,8.0081,7.9996,7.9996,30800.0
2012-05-25 13:00:00,9.4,9.4,9.4,9.4,26000.0,7.9996,7.9996,7.9996,7.9996,26000.0
2012-05-25 13:10:00,9.4,9.4,9.38,9.39,28400.0,7.9996,7.9996,7.9826,7.9911,28400.0
2012-05-25 13:20:00,9.39,9.4,9.38,9.39,82000.0,7.9911,7.9996,7.9826,7.9911,82000.0
2012-05-25 13:30:00,9.39,9.39,9.38,9.38,34000.0,7.9911,7.9911,7.9826,7.9826,34000.0
2012-05-25 13:40:00,9.38,9.38,9.38,9.38,72400.0,7.9826,7.9826,7.9826,7.9826,72400.0
2012-05-25 13:50:00,9.38,9.38,9.36,9.36,92000.0,7.9826,7.9826,7.9655,7.9655,92000.0
2012-05-25 14:00:00,9.36,9.37,9.36,9.36,62800.0,7.9655,7.974,7.9655,7.9655,62800.0
2012-05-25 14:10:00,9.36,9.36,9.34,9.34,36400.0,7.9655,7.9655,7.9485,7.9485,36400.0
2012-05-25 14:20:00,9.34,9.34,9.31,9.34,210800.0,7.9485,7.9485,7.923,7.9485,210800.0
2012-05-25 14:30:00,9.34,9.34,9.34,9.34,94800.0,7.9485,7.9485,7.9485,7.9485,94800.0
2012-05-25 14:40:00,9.34,9.34,9.33,9.34,36400.0,7.9485,7.9485,7.94,7.9485,36400.0
2012-05-25 14:50:00,9.34,9.34,9.32,9.33,142400.0,7.9485,7.9485,7.9315,7.94,142400.0
2012-05-25 15:00:00,9.33,9.35,9.33,9.35,57200.0,7.94,7.957,7.94,7.957,57200.0
2012-05-25 15:10:00,9.35,9.36,9.34,9.34,57600.0,7.957,7.9655,7.9485,7.9485,57600.0
2012-05-25 15:20:00,9.34,9.34,9.32,9.33,99600.0,7.9485,7.9485,7.9315,7.94,99600.0
2012-05-25 15:30:00,9.33,9.33,9.32,9.32,145600.0,7.94,7.94,7.9315,7.9315,145600.0
2012-05-25 15:40:00,9.33,9.33,9.32,9.32,118400.0,7.94,7.94,7.9315,7.9315,118400.0
2012-05-25 15:50:00,9.33,9.33,9.31,9.33,340800.0,7.94,7.94,7.923,7.94,340800.0
2012-05-29 09:30:00,9.4,9.42,9.39,9.4,41600.0,7.9996,8.0166,7.9911,7.9996,41600.0
2012-05-29 09:40:00,9.4,9.42,9.4,9.42,72400.0,7.9996,8.0166,7.9996,8.0166,72400.0
2012-05-29 09:50:00,9.42,9.42,9.41,9.41,53200.0,8.0166,8.0166,8.0081,8.0081,53200.0
2012-05-29 10:00:00,9.41,9.42,9.4,9.41,116800.0,8.0081,8.0166,7.9996,8.0081,116800.0
2012-05-29 10:10:00,9.42,9.43,9.42,9.43,130400.0,8.0166,8.0251,8.0166,8.0251,130400.0
2012-05-29 10:20:00,9.43,9.43,9.42,9.42,62400.0,8.0251,8.0251,8.0166,8.0166,62400.0
2012-05-29 10:30:00,9.42,9.43,9.41,9.41,56400.0,8.0166,8.0251,8.0081,8.0081,56400.0
2012-05-29 10:40:00,9.42,9.42,9.41,9.41,15200.0,8.0166,8.0166,8.0081,8.0081,15200.0
2012-05-29 10:50:00,9.41,9.42,9.41,9.41,33600.0,8.0081,8.0166,8.0081,8.0081,33600.0
2012-05-29 11:00:00,9.41,9.41,9.4,9.4,31200.0,8.0081,8.0081,7.9996,7.9996,31200.0
2012-05-29 11:10:00,9.4,9.41,9.4,9.41,57600.0,7.9996,8.0081,7.9996,8.0081,57600.0
2012-05-29 11:20:00,9.41,9.41,9.39,9.4,80800.0,8.0081,8.0081,7.9911,7.9996,80800.0
2012-05-29 11:30:00,9.41,9.41,9.39,9.39,58000.0,8.0081,8.0081,7.9911,7.9911,58000.0
2012-05-29 11:40:00,9.39,9.4,9.37,9.37,80400.0,7.9911,7.9996,7.974,7.974,80400.0
2012-05-29 11:50:00,9.37,9.39,9.37,9.37,60000.0,7.974,7.9911,7.974,7.974,60000.0
2012-05-29 12:00:00,9.37,9.38,9.36,9.38,58800.0,7.974,7.9826,7.9655,7.9826,58800.0
2012-05-29 12:10:00,9.38,9.38,9.36,9.38,111600.0,7.9826,7.9826,7.9655,7.9826,111600.0
2012-05-29 12:20:00,9.38,9.38,9.37,9.37,65600.0,7.9826,7.9826,7.974,7.974,65600.0
2012-05-29 12:30:00,9.37,9.37,9.35,9.35,64400.0,7.974,7.974,7.957,7.957,64400.0
2012-05-29 12:40:00,9.35,9.35,9.34,9.35,75200.0,7.957,7.957,7.9485,7.957,75200.0
2012-05-29 12:50:00,9.35,9.36,9.35,9.35,83200.0,7.957,7.9655,7.957,7.957,83200.0
2012-05-29 13:00:00,9.35,9.35,9.34,9.35,55200.0,7.957,7.957,7.9485,7.957,55200.0
2012-05-29 13:10:00,9.35,9.36,9.35,9.35,55200.0,7.957,7.9655,7.957,7.957,55200.0
2012-05-29 13:20:00,9.35,9.36,9.35,9.35,37600.0,7.957,7.9655,7.957,7.957,37600.0
2012-05-29 13:30:00,9.35,9.38,9.35,9.38,22000.0,7.957,7.9826,7.957,7.9826,22000.0
2012-05-29 13:40:00,9.38,9.4,9.38,9.38,55600.0,7.9826,7.9996,7.9826,7.9826,55600.0
2012-05-29 13:50:00,9.38,9.38,9.38,9.38,16800.0,7.9826,7.9826,7.9826,7.9826,16800.0
2012-05-29 14:00:00,9.38,9.38,9.37,9.37,60800.0,7.9826,7.9826,7.974,7.974,60800.0
2012-05-29 14:10:00,9.37,9.38,9.37,9.37,86800.0,7.974,7.9826,7.974,7.974,86800.0
2012-05-29 14:20:00,9.37,9.38,9.36,9.38,51600.0,7.974,7.9826,7.9655,7.9826,51600.0
2012-05-29 14:30:00,9.38,9.38,9.37,9.37,44400.0,7.9826,7.9826,7.974,7.974,44400.0
2012-05-29 14:40:00,9.37,9.38,9.37,9.38,38000.0,7.974,7.9826,7.974,7.9826,38000.0
2012-05-29 14:50:00,9.38,9.39,9.38,9.39,92400.0,7.9826,7.9911,7.9826,7.9911,92400.0
2012-05-29 15:00:00,9.39,9.39,9.38,9.39,50800.0,7.9911,7.9911,7.9826,7.9911,50800.0
2012-05-29 15:10:00,9.38,9.39,9.38,9.38,171600.0,7.9826,7.9911,7.9826,7.9826,171600.0
2012-05-29 15:20:00,9.38,9.38,9.37,9.37,57600.0,7.9826,7.9826,7.974,7.974,57600.0
2012-05-29 15:30:00,9.37,9.38,9.37,9.38,142400.0,7.974,7.9826,7.974,7.9826,142400.0
2012-05-29 15:40:00,9.38,9.4,9.38,9.39,264800.0,7.9826,7.9996,7.9826,7.9911,264800.0
2012-05-29 15:50:00,9.4,9.41,9.4,9.4,256800.0,7.9996,8.0081,7.9996,7.9996,256800.0
2012-05-30 09:30:00,9.33,9.35,9.29,9.32,54800.0,7.94,7.957,7.906,7.9315,54800.0
2012-05-30 09:40:00,9.3,9.35,9.3,9.32,49600.0,7.9145,7.957,7.9145,7.9315,49600.0
2012-05-30 09:50:00,9.31,9.32,9.3,9.31,13200.0,7.923,7.9315,7.9145,7.923,13200.0
2012-05-30 10:00:00,9.3,9.3,9.26,9.26,156400.0,7.9145,7.9145,7.8804,7.8804,156400.0
2012-05-30 10:10:00,9.27,9.27,9.26,9.26,50800.0,7.8889,7.8889,7.8804,7.8804,50800.0
2012-05-30 10:20:00,9.26,9.29,9.26,9.29,22400.0,7.8804,7.906,7.8804,7.906,22400.0
2012-05-30 10:30:00,9.29,9.29,9.27,9.27,82800.0,7.906,7.906,7.8889,7.8889,82800.0
2012-05-30 10:40:00,9.27,9.28,9.27,9.28,18800.0,7.8889,7.8974,7.8889,7.8974,18800.0
2012-05-30 10:50:00,9.28,9.28,9.27,9.27,18800.0,7.8974,7.8974,7.8889,7.8889,18800.0
2012-05-30 11:00:00,9.27,9.3,9.27,9.3,17200.0,7.8889,7.9145,7.8889,7.9145,17200.0
2012-05-30 11:10:00,9.3,9.31,9.29,9.3,38000.0,7.9145,7.923,7.906,7.9145,38000.0
2012-05-30 11:20:00,9.3,9.3,9.29,9.29,69200.0,7.9145,7.9145,7.906,7.906,69200.0
2012-05-30 11:30:00,9.29,9.29,9.28,9.28,114800.0,7.906,7.906,7.8974,7.8974,114800.0
2012-05-30 11:40:00,9.28,9.28,9.27,9.27,30800.0,7.8974,7.8974,7.8889,7.8889,30800.0
2012-05-30 11:50:00,9.27,9.28,9.27,9.27,30800.0,7.8889,7.8974,7.8889,7.8889,30800.0
2012-05-30 12:00:00,9.27,9.28,9.24,9.26,55600.0,7.8889,7.8974,7.8634,7.8804,55600.0
2012-05-30 12:10:00,9.27,9.27,9.26,9.26,38000.0,7.8889,7.8889,7.8804,7.8804,38000.0
2012-05-30 12:20:00,9.26,9.27,9.24,9.25,31600.0,7.8804,7.8889,7.8634,7.8719,31600.0
2012-05-30 12:30:00,9.25,9.26,9.24,9.26,15200.0,7.8719,7.8804,7.8634,7.8804,15200.0
2012-05-30 12:40:00,9.26,9.27,9.26,9.26,16400.0,7.8804,7.8889,7.8804,7.8804,16400.0
2012-05-30 12:50:00,9.26,9.27,9.26,9.26,39200.0,7.8804,7.8889,7.8804,7.8804,39200.0
2012-05-30 13:00:00,9.26,9.27,9.26,9.26,63600.0,7.8804,7.8889,7.8804,7.8804,63600.0
2012-05-30 13:10:00,9.26,9.27,9.26,9.27,28800.0,7.8804,7.8889,7.8804,7.8889,28800.0
2012-05-30 13:20:00,9.27,9.28,9.27,9.28,37200.0,7.8889,7.8974,7.8889,7.8974,37200.0
2012-05-30 13:30:00,9.28,9.28,9.27,9.28,98000.0,7.8974,7.8974,7.8889,7.8974,98000.0
2012-05-30 13:40:00,9.28,9.28,9.27,9.27,38000.0,7.8974,7.8974,7.8889,7.8889,38000.0
2012-05-30 13:50:00,9.27,9.28,9.27,9.28,38000.0,7.8889,7.8974,7.8889,7.8974,38000.0
2012-05-30 14:00:00,9.28,9.3,9.28,9.3,39200.0,7.8974,7.9145,7.8974,7.9145,39200.0
2012-05-30 14:10:00,9.3,9.3,9.29,9.29,84800.0,7.9145,7.9145,7.906,7.906,84800.0
2012-05-30 14:20:00,9.3,9.3,9.29,9.29,33600.0,7.9145,7.9145,7.906,7.906,33600.0
2012-05-30 14:30:00,9.29,9.3,9.29,9.3,53200.0,7.906,7.9145,7.906,7.9145,53200.0
2012-05-30 14:40:00,9.3,9.3,9.29,9.29,22800.0,7.9145,7.9145,7.906,7.906,22800.0
2012-05-30 14:50:00,9.29,9.29,9.28,9.29,26000.0,7.906,7.906,7.8974,7.906,26000.0
2012-05-30 15:00:00,9.29,9.29,9.28,9.28,42800.0,7.906,7.906,7.8974,7.8974,42800.0
2012-05-30 15:10:00,9.28,9.28,9.27,9.28,21600.0,7.8974,7.8974,7.8889,7.8974,21600.0
2012-05-30 15:20:00,9.28,9.3,9.27,9.3,82800.0,7.8974,7.9145,7.8889,7.9145,82800.0
2012-05-30 15:30:00,9.3,9.3,9.28,9.29,110800.0,7.9145,7.9145,7.8974,7.906,110800.0
2012-05-30 15:40:00,9.29,9.29,9.28,9.29,91200.0,7.906,7.906,7.8974,7.906,91200.0
2012-05-30 15:50:00,9.28,9.29,9.27,9.27,219200.0,7.8974,7.906,7.8889,7.8889,219200.0
2012-05-31 09:30:00,9.27,9.27,9.24,9.24,30000.0,7.8889,7.8889,7.8634,7.8634,30000.0
2012-05-31 09:40:00,9.24,9.26,9.19,9.19,51200.0,7.8634,7.8804,7.8209,7.8209,51200.0
2012-05-31 09:50:00,9.19,9.2,9.17,9.18,55200.0,7.8209,7.8294,7.8038,7.8123,55200.0
2012-05-31 10:00:00,9.17,9.19,9.13,9.13,132800.0,7.8038,7.8209,7.7698,7.7698,132800.0
2012-05-31 10:10:00,9.14,9.14,9.12,9.13,108400.0,7.7783,7.7783,7.7613,7.7698,108400.0
2012-05-31 10:20:00,9.13,9.14,9.12,9.13,106000.0,7.7698,7.7783,7.7613,7.7698,106000.0
2012-05-31 10:30:00,9.13,9.15,9.13,9.14,44800.0,7.7698,7.7868,7.7698,7.7783,44800.0
2012-05-31 10:40:00,9.14,9.15,9.12,9.13,30400.0,7.7783,7.7868,7.7613,7.7698,30400.0
2012-05-31 10:50:00,9.13,9.13,9.11,9.12,97600.0,7.7698,7.7698,7.7528,7.7613,97600.0
2012-05-31 11:00:00,9.12,9.13,9.1,9.11,15600.0,7.7613,7.7698,7.7443,7.7528,15600.0
2012-05-31 11:10:00,9.11,9.13,9.11,9.13,20000.0,7.7528,7.7698,7.7528,7.7698,20000.0
2012-05-31 11:20:00,9.13,9.14,9.12,9.13,21200.0,7.7698,7.7783,7.7613,7.7698,21200.0
2012-05-31 11:30:00,9.14,9.17,9.13,9.17,91200.0,7.7783,7.8038,7.7698,7.8038,91200.0
2012-05-31 11:40:00,9.17,9.19,9.17,9.17,31200.0,7.8038,7.8209,7.8038,7.8038,31200.0
2012-05-31 11:50:00,9.17,9.18,9.17,9.18,54800.0,7.8038,7.8123,7.8038,7.8123,54800.0
2012-05-31 12:00:00,9.18,9.21,9.17,9.21,43600.0,7.8123,7.8379,7.8038,7.8379,43600.0
2012-05-31 12:10:00,9.2,9.22,9.2,9.21,28400.0,7.8294,7.8464,7.8294,7.8379,28400.0
2012-05-31 12:20:00,9.21,9.23,9.21,9.22,71600.0,7.8379,7.8549,7.8379,7.8464,71600.0
2012-05-31 12:30:00,9.21,9.22,9.19,9.19,72400.0,7.8379,7.8464,7.8209,7.8209,72400.0
2012-05-31 12:40:00,9.19,9.2,9.18,9.2,28000.0,7.8209,7.8294,7.8123,7.8294,28000.0
2012-05-31 12:50:00,9.2,9.2,9.19,9.19,23600.0,7.8294,7.8294,7.8209,7.8209,23600.0
2012-05-31 13:00:00,9.2,9.22,9.19,9.21,55200.0,7.8294,7.8464,7.8209,7.8379,55200.0
2012-05-31 13:10:00,9.21,9.24,9.21,9.24,44400.0,7.8379,7.8634,7.8379,7.8634,44400.0
2012-05-31 13:20:00,9.24,9.24,9.22,9.22,14400.0,7.8634,7.8634,7.8464,7.8464,14400.0
2012-05-31 13:30:00,9.21,9.23,9.21,9.22,54000.0,7.8379,7.8549,7.8379,7.8464,54000.0
2012-05-31 13:40:00,9.21,9.22,9.2,9.21,39200.0,7.8379,7.8464,7.8294,7.8379,39200.0
2012-05-31 13:50:00,9.2,9.21,9.2,9.21,27200.0,7.8294,7.8379,7.8294,7.8379,27200.0
2012-05-31 14:00:00,9.21,9.22,9.2,9.22,24800.0,7.8379,7.8464,7.8294,7.8464,24800.0
2012-05-31 14:10:00,9.23,9.24,9.22,9.23,40400.0,7.8549,7.8634,7.8464,7.8549,40400.0
2012-05-31 14:20:00,9.22,9.24,9.22,9.23,22800.0,7.8464,7.8634,7.8464,7.8549,22800.0
2012-05-31 14:30:00,9.22,9.24,9.22,9.24,30800.0,7.8464,7.8634,7.8464,7.8634,30800.0
2012-05-31 14:40:00,9.24,9.24,9.22,9.22,24000.0,7.8634,7.8634,7.8464,7.8464,24000.0
2012-05-31 14:50:00,9.23,9.23,9.21,9.22,39600.0,7.8549,7.8549,7.8379,7.8464,39600.0
2012-05-31 15:00:00,9.22,9.23,9.22,9.22,38400.0,7.8464,7.8549,7.8464,7.8464,38400.0
2012-05-31 15:10:00,9.22,9.24,9.22,9.24,58800.0,7.8464,7.8634,7.8464,7.8634,58800.0
2012-05-31 15:20:00,9.24,9.27,9.24,9.27,40800.0,7.8634,7.8889,7.8634,7.8889,40800.0
2012-05-31 15:30:00,9.27,9.27,9.25,9.27,156800.0,7.8889,7.8889,7.8719,7.8889,156800.0
2012-05-31 15:40:00,9.27,9.27,9.22,9.23,99200.0,7.8889,7.8889,7.8464,7.8549,99200.0
2012-05-31 15:50:00,9.22,9.23,9.2,9.23,570400.0,7.8464,7.8549,7.8294,7.8549,570400.0
2012-06-01 09:30:00,9.06,9.14,9.06,9.12,112800.0,7.7102,7.7783,7.7102,7.7613,112800.0
2012-06-01 09:40:00,9.11,9.13,9.09,9.1,55200.0,7.7528,7.7698,7.7358,7.7443,55200.0
2012-06-01 09:50:00,9.1,9.1,9.05,9.07,74800.0,7.7443,7.7443,7.7017,7.7187,74800.0
2012-06-01 10:00:00,9.06,9.1,9.05,9.08,162800.0,7.7102,7.7443,7.7017,7.7272,162800.0
2012-06-01 10:10:00,9.08,9.08,9.05,9.05,45200.0,7.7272,7.7272,7.7017,7.7017,45200.0
2012-06-01 10:20:00,9.05,9.05,9.03,9.03,76800.0,7.7017,7.7017,7.6847,7.6847,76800.0
2012-06-01 10:30:00,9.02,9.03,9.02,9.02,42400.0,7.6762,7.6847,7.6762,7.6762,42400.0
2012-06-01 10:40:00,9.02,9.05,9.02,9.05,38000.0,7.6762,7.7017,7.6762,7.7017,38000.0
2012-06-01 10:50:00,9.05,9.07,9.04,9.05,65600.0,7.7017,7.7187,7.6932,7.7017,65600.0
2012-06-01 11:00:00,9.05,9.05,9.02,9.02,81200.0,7.7017,7.7017,7.6762,7.6762,81200.0
2012-06-01 11:10:00,9.02,9.04,9.0,9.03,64800.0,7.6762,7.6932,7.6592,7.6847,64800.0
2012-06-01 11:20:00,9.03,9.05,9.02,9.03,65600.0,7.6847,7.7017,7.6762,7.6847,65600.0
2012-06-01 11:30:00,9.02,9.04,9.01,9.01,39600.0,7.6762,7.6932,7.6677,7.6677,39600.0
2012-06-01 11:40:00,9.01,9.01,9.0,9.01,28400.0,7.6677,7.6677,7.6592,7.6677,28400.0
2012-06-01 11:50:00,9.01,9.02,9.01,9.01,36000.0,7.6677,7.6762,7.6677,7.6677,36000.0
2012-06-01 12:00:00,9.01,9.02,9.0,9.01,35200.0,7.6677,7.6762,7.6592,7.6677,35200.0
2012-06-01 12:10:00,9.01,9.02,9.01,9.02,36400.0,7.6677,7.6762,7.6677,7.6762,36400.0
2012-06-01 12:20:00,9.02,9.02,9.0,9.0,171200.0,7.6762,7.6762,7.6592,7.6592,171200.0
2012-06-01 12:30:00,9.0,9.0,8.98,8.98,43600.0,7.6592,7.6592,7.6421,7.6421,43600.0
2012-06-01 12:40:00,8.98,8.99,8.98,8.98,43200.0,7.6421,7.6507,7.6421,7.6421,43200.0
2012-06-01 12:50:00,8.98,8.98,8.97,8.97,62000.0,7.6421,7.6421,7.6336,7.6336,62000.0
2012-06-01 13:00:00,8.97,8.97,8.96,8.97,23600.0,7.6336,7.6336,7.6251,7.6336,23600.0
2012-06-01 13:10:00,8.97,8.98,8.97,8.97,84400.0,7.6336,7.6421,7.6336,7.6336,84400.0
2012-06-01 13:20:00,8.97,8.97,8.96,8.96,46800.0,7.6336,7.6336,7.6251,7.6251,46800.0
2012-06-01 13:30:00,8.96,8.96,8.94,8.94,50000.0,7.6251,7.6251,7.6081,7.6081,50000.0
2012-06-01 13:40:00,8.95,8.96,8.95,8.96,36000.0,7.6166,7.6251,7.6166,7.6251,36000.0
2012-06-01 13:50:00,8.96,8.96,8.95,8.95,56000.0,7.6251,7.6251,7.6166,7.6166,56000.0
2012-06-01 14:00:00,8.96,8.96,8.94,8.95,106800.0,7.6251,7.6251,7.6081,7.6166,106800.0
2012-06-01 14:10:00,8.95,8.95,8.92,8.92,196400.0,7.6166,7.6166,7.5911,7.5911,196400.0
2012-06-01 14:20:00,8.93,8.95,8.92,8.94,248800.0,7.5996,7.6166,7.5911,7.6081,248800.0
2012-06-01 14:30:00,8.94,8.96,8.94,8.96,30400.0,7.6081,7.6251,7.6081,7.6251,30400.0
2012-06-01 14:40:00,8.96,8.96,8.95,8.96,32400.0,7.6251,7.6251,7.6166,7.6251,32400.0
2012-06-01 14:50:00,8.96,8.97,8.93,8.93,55200.0,7.6251,7.6336,7.5996,7.5996,55200.0
2012-06-01 15:00:00,8.94,8.94,8.93,8.94,44800.0,7.6081,7.6081,7.5996,7.6081,44800.0
2012-06-01 15:10:00,8.95,8.96,8.93,8.94,70800.0,7.6166,7.6251,7.5996,7.6081,70800.0
2012-06-01 15:20:00,8.94,8.96,8.93,8.95,84400.0,7.6081,7.6251,7.5996,7.6166,84400.0
2012-06-01 15:30:00,8.95,8.96,8.94,8.96,116800.0,7.6166,7.6251,7.6081,7.6251,116800.0
2012-06-01 15:40:00,8.96,8.96,8.94,8.95,195600.0,7.6251,7.6251,7.6081,7.6166,195600.0
2012-06-01 15:50:00,8.95,8.96,8.93,8.93,198400.0,7.6166,7.6251,7.5996,7.5996,198400.0
2012-06-04 09:30:00,8.95,8.97,8.94,8.96,56000.0,7.6166,7.6336,7.6081,7.6251,56000.0
2012-06-04 09:40:00,8.95,8.97,8.94,8.94,22000.0,7.6166,7.6336,7.6081,7.6081,22000.0
2012-06-04 09:50:00,8.94,8.94,8.92,8.94,32000.0,7.6081,7.6081,7.5911,7.6081,32000.0
2012-06-04 10:00:00,8.94,8.94,8.9,8.9,40400.0,7.6081,7.6081,7.5741,7.5741,40400.0
2012-06-04 10:10:00,8.91,8.94,8.91,8.94,40000.0,7.5826,7.6081,7.5826,7.6081,40000.0
2012-06-04 10:20:00,8.94,8.94,8.92,8.92,48000.0,7.6081,7.6081,7.5911,7.5911,48000.0
2012-06-04 10:30:00,8.93,8.94,8.91,8.92,22800.0,7.5996,7.6081,7.5826,7.5911,22800.0
2012-06-04 10:40:00,8.93,8.94,8.9,8.91,48400.0,7.5996,7.6081,7.5741,7.5826,48400.0
2012-06-04 10:50:00,8.91,8.93,8.91,8.91,37600.0,7.5826,7.5996,7.5826,7.5826,37600.0
2012-06-04 11:00:00,8.91,8.92,8.9,8.9,15600.0,7.5826,7.5911,7.5741,7.5741,15600.0
2012-06-04 11:10:00,8.9,8.91,8.89,8.89,24400.0,7.5741,7.5826,7.5656,7.5656,24400.0
2012-06-04 11:20:00,8.89,8.9,8.89,8.89,16800.0,7.5656,7.5741,7.5656,7.5656,16800.0
2012-06-04 11:30:00,8.89,8.9,8.88,8.89,69600.0,7.5656,7.5741,7.557,7.5656,69600.0
2012-06-04 11:40:00,8.89,8.9,8.88,8.9,26000.0,7.5656,7.5741,7.557,7.5741,26000.0
2012-06-04 11:50:00,8.9,8.9,8.88,8.89,25200.0,7.5741,7.5741,7.557,7.5656,25200.0
2012-06-04 12:00:00,8.88,8.9,8.87,8.87,34400.0,7.557,7.5741,7.5485,7.5485,34400.0
2012-06-04 12:10:00,8.88,8.88,8.85,8.86,30000.0,7.557,7.557,7.5315,7.54,30000.0
2012-06-04 12:20:00,8.86,8.87,8.85,8.86,17200.0,7.54,7.5485,7.5315,7.54,17200.0
2012-06-04 12:30:00,8.85,8.88,8.85,8.88,29600.0,7.5315,7.557,7.5315,7.557,29600.0
2012-06-04 12:40:00,8.88,8.9,8.88,8.89,140400.0,7.557,7.5741,7.557,7.5656,140400.0
2012-06-04 12:50:00,8.89,8.9,8.88,8.9,14000.0,7.5656,7.5741,7.557,7.5741,14000.0
2012-06-04 13:00:00,8.9,8.92,8.9,8.9,85200.0,7.5741,7.5911,7.5741,7.5741,85200.0
2012-06-04 13:10:00,8.91,8.92,8.88,8.88,416000.0,7.5826,7.5911,7.557,7.557,416000.0
2012-06-04 13:20:00,8.88,8.88,8.87,8.88,10800.0,7.557,7.557,7.5485,7.557,10800.0
2012-06-04 13:30:00,8.89,8.89,8.88,8.88,81600.0,7.5656,7.5656,7.557,7.557,81600.0
2012-06-04 13:40:00,8.88,8.89,8.88,8.88,16000.0,7.557,7.5656,7.557,7.557,16000.0
2012-06-04 13:50:00,8.88,8.89,8.86,8.87,48800.0,7.557,7.5656,7.54,7.5485,48800.0
2012-06-04 14:00:00,8.87,8.89,8.87,8.88,32400.0,7.5485,7.5656,7.5485,7.557,32400.0
2012-06-04 14:10:00,8.88,8.91,8.88,8.9,33600.0,7.557,7.5826,7.557,7.5741,33600.0
2012-06-04 14:20:00,8.91,8.93,8.9,8.93,26400.0,7.5826,7.5996,7.5741,7.5996,26400.0
2012-06-04 14:30:00,8.93,8.97,8.92,8.96,38000.0,7.5996,7.6336,7.5911,7.6251,38000.0
2012-06-04 14:40:00,8.96,8.97,8.96,8.96,142800.0,7.6251,7.6336,7.6251,7.6251,142800.0
2012-06-04 14:50:00,8.96,8.96,8.93,8.93,59600.0,7.6251,7.6251,7.5996,7.5996,59600.0
2012-06-04 15:00:00,8.93,8.95,8.93,8.93,104400.0,7.5996,7.6166,7.5996,7.5996,104400.0
2012-06-04 15:10:00,8.93,8.93,8.91,8.92,77600.0,7.5996,7.5996,7.5826,7.5911,77600.0
2012-06-04 15:20:00,8.92,8.94,8.91,8.93,33600.0,7.5911,7.6081,7.5826,7.5996,33600.0
2012-06-04 15:30:00,8.93,8.93,8.91,8.92,37200.0,7.5996,7.5996,7.5826,7.5911,37200.0
2012-06-04 15:40:00,8.92,8.94,8.91,8.94,46000.0,7.5911,7.6081,7.5826,7.6081,46000.0
2012-06-04 15:50:00,8.94,8.97,8.94,8.95,204000.0,7.6081,7.6336,7.6081,7.6166,204000.0
2012-06-05 09:30:00,8.94,8.95,8.92,8.94,23600.0,7.6081,7.6166,7.5911,7.6081,23600.0
2012-06-05 09:40:00,8.93,8.96,8.92,8.96,17200.0,7.5996,7.6251,7.5911,7.6251,17200.0
2012-06-05 09:50:00,8.96,8.96,8.94,8.95,10000.0,7.6251,7.6251,7.6081,7.6166,10000.0
2012-06-05 10:00:00,8.97,8.99,8.97,8.99,32400.0,7.6336,7.6507,7.6336,7.6507,32400.0
2012-06-05 10:10:00,8.99,8.99,8.93,8.94,137600.0,7.6507,7.6507,7.5996,7.6081,137600.0
2012-06-05 10:20:00,8.94,8.96,8.94,8.94,49200.0,7.6081,7.6251,7.6081,7.6081,49200.0
2012-06-05 10:30:00,8.94,8.95,8.93,8.95,20000.0,7.6081,7.6166,7.5996,7.6166,20000.0
2012-06-05 10:40:00,8.94,8.95,8.92,8.92,15200.0,7.6081,7.6166,7.5911,7.5911,15200.0
2012-06-05 10:50:00,8.93,8.93,8.9,8.91,24800.0,7.5996,7.5996,7.5741,7.5826,24800.0
2012-06-05 11:00:00,8.91,8.94,8.91,8.94,36000.0,7.5826,7.6081,7.5826,7.6081,36000.0
2012-06-05 11:10:00,8.94,8.96,8.94,8.96,29600.0,7.6081,7.6251,7.6081,7.6251,29600.0
2012-06-05 11:20:00,8.95,8.96,8.94,8.94,21600.0,7.6166,7.6251,7.6081,7.6081,21600.0
2012-06-05 11:30:00,8.94,8.95,8.93,8.93,38000.0,7.6081,7.6166,7.5996,7.5996,38000.0
2012-06-05 11:40:00,8.93,8.93,8.92,8.92,36000.0,7.5996,7.5996,7.5911,7.5911,36000.0
2012-06-05 11:50:00,8.92,8.92,8.9,8.9,234400.0,7.5911,7.5911,7.5741,7.5741,234400.0
2012-06-05 12:00:00,8.9,8.93,8.9,8.93,72000.0,7.5741,7.5996,7.5741,7.5996,72000.0
2012-06-05 12:10:00,8.93,8.93,8.91,8.92,35200.0,7.5996,7.5996,7.5826,7.5911,35200.0
2012-06-05 12:20:00,8.92,8.93,8.91,8.92,56000.0,7.5911,7.5996,7.5826,7.5911,56000.0
2012-06-05 12:30:00,8.93,8.95,8.93,8.94,66800.0,7.5996,7.6166,7.5996,7.6081,66800.0
2012-06-05 12:40:00,8.93,8.94,8.92,8.92,26000.0,7.5996,7.6081,7.5911,7.5911,26000.0
2012-06-05 12:50:00,8.92,8.93,8.91,8.92,42400.0,7.5911,7.5996,7.5826,7.5911,42400.0
2012-06-05 13:00:00,8.92,8.93,8.91,8.92,63600.0,7.5911,7.5996,7.5826,7.5911,63600.0
2012-06-05 13:10:00,8.92,8.93,8.91,8.91,91600.0,7.5911,7.5996,7.5826,7.5826,91600.0
2012-06-05 13:20:00,8.91,8.93,8.91,8.92,32400.0,7.5826,7.5996,7.5826,7.5911,32400.0
2012-06-05 13:30:00,8.92,8.93,8.92,8.92,73200.0,7.5911,7.5996,7.5911,7.5911,73200.0
2012-06-05 13:40:00,8.92,8.93,8.92,8.93,37200.0,7.5911,7.5996,7.5911,7.5996,37200.0
2012-06-05 13:50:00,8.93,8.94,8.92,8.92,116400.0,7.5996,7.6081,7.5911,7.5911,116400.0
2012-06-05 14:00:00,8.93,8.93,8.92,8.93,510400.0,7.5996,7.5996,7.5911,7.5996,510400.0
2012-06-05 14:10:00,8.92,8.94,8.92,8.94,303200.0,7.5911,7.6081,7.5911,7.6081,303200.0
2012-06-05 14:20:00,8.94,8.94,8.92,8.92,89200.0,7.6081,7.6081,7.5911,7.5911,89200.0
2012-06-05 14:30:00,8.92,8.93,8.92,8.92,51200.0,7.5911,7.5996,7.5911,7.5911,51200.0
2012-06-05 14:40:00,8.92,8.93,8.92,8.93,39200.0,7.5911,7.5996,7.5911,7.5996,39200.0
2012-06-05 14:50:00,8.93,8.93,8.92,8.92,98800.0,7.5996,7.5996,7.5911,7.5911,98800.0
2012-06-05 15:00:00,8.92,8.93,8.92,8.92,124000.0,7.5911,7.5996,7.5911,7.5911,124000.0
2012-06-05 15:10:00,8.92,8.92,8.91,8.92,51200.0,7.5911,7.5911,7.5826,7.5911,51200.0
2012-06-05 15:20:00,8.92,8.92,8.91,8.91,105200.0,7.5911,7.5911,7.5826,7.5826,105200.0
2012-06-05 15:30:00,8.91,8.92,8.91,8.92,122000.0,7.5826,7.5911,7.5826,7.5911,122000.0
2012-06-05 15:40:00,8.92,8.92,8.9,8.91,166800.0,7.5911,7.5911,7.5741,7.5826,166800.0
2012-06-05 15:50:00,8.91,8.91,8.9,8.9,246800.0,7.5826,7.5826,7.5741,7.5741,246800.0
2012-06-06 09:30:00,8.99,9.0,8.96,8.99,81600.0,7.6507,7.6592,7.6251,7.6507,81600.0
2012-06-06 09:40:00,9.01,9.01,8.99,9.0,93200.0,7.6677,7.6677,7.6507,7.6592,93200.0
2012-06-06 09:50:00,8.99,9.0,8.99,8.99,224000.0,7.6507,7.6592,7.6507,7.6507,224000.0
2012-06-06 10:00:00,8.99,9.01,8.99,9.01,80000.0,7.6507,7.6677,7.6507,7.6677,80000.0
2012-06-06 10:10:00,9.01,9.02,9.01,9.02,76400.0,7.6677,7.6762,7.6677,7.6762,76400.0
2012-06-06 10:20:00,9.02,9.03,9.02,9.02,40400.0,7.6762,7.6847,7.6762,7.6762,40400.0
2012-06-06 10:30:00,9.03,9.03,9.02,9.02,78000.0,7.6847,7.6847,7.6762,7.6762,78000.0
2012-06-06 10:40:00,9.02,9.03,9.02,9.02,58400.0,7.6762,7.6847,7.6762,7.6762,58400.0
2012-06-06 10:50:00,9.02,9.03,9.02,9.03,52000.0,7.6762,7.6847,7.6762,7.6847,52000.0
2012-06-06 11:00:00,9.03,9.04,9.03,9.03,46000.0,7.6847,7.6932,7.6847,7.6847,46000.0
2012-06-06 11:10:00,9.03,9.04,9.01,9.01,95200.0,7.6847,7.6932,7.6677,7.6677,95200.0
2012-06-06 11:20:00,9.01,9.01,9.01,9.01,65600.0,7.6677,7.6677,7.6677,7.6677,65600.0
2012-06-06 11:30:00,9.01,9.01,8.99,9.0,86400.0,7.6677,7.6677,7.6507,7.6592,86400.0
2012-06-06 11:40:00,9.0,9.02,9.0,9.01,74000.0,7.6592,7.6762,7.6592,7.6677,74000.0
2012-06-06 11:50:00,9.01,9.01,9.0,9.0,37600.0,7.6677,7.6677,7.6592,7.6592,37600.0
2012-06-06 12:00:00,9.0,9.01,9.0,9.0,107600.0,7.6592,7.6677,7.6592,7.6592,107600.0
2012-06-06 12:10:00,9.0,9.01,9.0,9.0,73200.0,7.6592,7.6677,7.6592,7.6592,73200.0
2012-06-06 12:20:00,9.0,9.01,9.0,9.0,116400.0,7.6592,7.6677,7.6592,7.6592,116400.0
2012-06-06 12:30:00,9.0,9.0,8.99,9.0,68000.0,7.6592,7.6592,7.6507,7.6592,68000.0
2012-06-06 12:40:00,9.0,9.01,9.0,9.0,60000.0,7.6592,7.6677,7.6592,7.6592,60000.0
2012-06-06 12:50:00,9.0,9.0,8.99,9.0,31600.0,7.6592,7.6592,7.6507,7.6592,31600.0
2012-06-06 13:00:00,9.0,9.0,8.99,9.0,92000.0,7.6592,7.6592,7.6507,7.6592,92000.0
2012-06-06 13:10:00,9.0,9.0,8.99,9.0,36400.0,7.6592,7.6592,7.6507,7.6592,36400.0
2012-06-06 13:20:00,9.0,9.0,9.0,9.0,136800.0,7.6592,7.6592,7.6592,7.6592,136800.0
2012-06-06 13:30:00,9.0,9.0,8.99,9.0,154000.0,7.6592,7.6592,7.6507,7.6592,154000.0
2012-06-06 13:40:00,9.0,9.0,8.99,9.0,87600.0,7.6592,7.6592,7.6507,7.6592,87600.0
2012-06-06 13:50:00,9.0,9.01,9.0,9.01,77200.0,7.6592,7.6677,7.6592,7.6677,77200.0
2012-06-06 14:00:00,9.01,9.02,9.0,9.01,115600.0,7.6677,7.6762,7.6592,7.6677,115600.0
2012-06-06 14:10:00,9.01,9.04,9.01,9.04,78800.0,7.6677,7.6932,7.6677,7.6932,78800.0
2012-06-06 14:20:00,9.04,9.04,9.02,9.02,125600.0,7.6932,7.6932,7.6762,7.6762,125600.0
2012-06-06 14:30:00,9.03,9.03,9.02,9.03,98400.0,7.6847,7.6847,7.6762,7.6847,98400.0
2012-06-06 14:40:00,9.03,9.03,9.01,9.02,127200.0,7.6847,7.6847,7.6677,7.6762,127200.0
2012-06-06 14:50:00,9.02,9.03,9.01,9.03,125200.0,7.6762,7.6847,7.6677,7.6847,125200.0
2012-06-06 15:00:00,9.03,9.04,9.02,9.03,131200.0,7.6847,7.6932,7.6762,7.6847,131200.0
2012-06-06 15:10:00,9.04,9.04,9.02,9.02,215200.0,7.6932,7.6932,7.6762,7.6762,215200.0
2012-06-06 15:20:00,9.02,9.02,9.01,9.01,190400.0,7.6762,7.6762,7.6677,7.6677,190400.0
2012-06-06 15:30:00,9.01,9.02,9.01,9.01,212800.0,7.6677,7.6762,7.6677,7.6677,212800.0
2012-06-06 15:40:00,9.01,9.04,9.0,9.01,542800.0,7.6677,7.6932,7.6592,7.6677,542800.0
2012-06-06 15:50:00,9.01,9.03,8.99,9.0,1139600.0,7.6677,7.6847,7.6507,7.6592,1139600.0
2012-06-07 09:30:00,9.12,9.13,9.08,9.13,145200.0,7.7613,7.7698,7.7272,7.7698,145200.0
2012-06-07 09:40:00,9.13,9.19,9.13,9.19,109600.0,7.7698,7.8209,7.7698,7.8209,109600.0
2012-06-07 09:50:00,9.19,9.2,9.17,9.17,225600.0,7.8209,7.8294,7.8038,7.8038,225600.0
2012-06-07 10:00:00,9.17,9.18,9.14,9.17,88800.0,7.8038,7.8123,7.7783,7.8038,88800.0
2012-06-07 10:10:00,9.17,9.18,9.15,9.16,87200.0,7.8038,7.8123,7.7868,7.7953,87200.0
2012-06-07 10:20:00,9.16,9.19,9.15,9.18,136400.0,7.7953,7.8209,7.7868,7.8123,136400.0
2012-06-07 10:30:00,9.18,9.18,9.12,9.13,95200.0,7.8123,7.8123,7.7613,7.7698,95200.0
2012-06-07 10:40:00,9.12,9.13,9.1,9.11,92000.0,7.7613,7.7698,7.7443,7.7528,92000.0
2012-06-07 10:50:00,9.11,9.12,9.1,9.11,111600.0,7.7528,7.7613,7.7443,7.7528,111600.0
2012-06-07 11:00:00,9.12,9.14,9.11,9.13,100400.0,7.7613,7.7783,7.7528,7.7698,100400.0
2012-06-07 11:10:00,9.13,9.13,9.1,9.1,59200.0,7.7698,7.7698,7.7443,7.7443,59200.0
2012-06-07 11:20:00,9.1,9.13,9.1,9.12,63600.0,7.7443,7.7698,7.7443,7.7613,63600.0
2012-06-07 11:30:00,9.12,9.12,9.11,9.12,54800.0,7.7613,7.7613,7.7528,7.7613,54800.0
2012-06-07 11:40:00,9.12,9.12,9.11,9.12,26800.0,7.7613,7.7613,7.7528,7.7613,26800.0
2012-06-07 11:50:00,9.12,9.13,9.1,9.1,27600.0,7.7613,7.7698,7.7443,7.7443,27600.0
2012-06-07 12:00:00,9.1,9.11,9.09,9.1,44000.0,7.7443,7.7528,7.7358,7.7443,44000.0
2012-06-07 12:10:00,9.1,9.13,9.09,9.12,51200.0,7.7443,7.7698,7.7358,7.7613,51200.0
2012-06-07 12:20:00,9.11,9.13,9.11,9.11,38400.0,7.7528,7.7698,7.7528,7.7528,38400.0
2012-06-07 12:30:00,9.11,9.12,9.11,9.11,94800.0,7.7528,7.7613,7.7528,7.7528,94800.0
2012-06-07 12:40:00,9.12,9.12,9.1,9.11,45600.0,7.7613,7.7613,7.7443,7.7528,45600.0
2012-06-07 12:50:00,9.11,9.11,9.1,9.1,41600.0,7.7528,7.7528,7.7443,7.7443,41600.0
2012-06-07 13:00:00,9.1,9.1,9.08,9.08,62000.0,7.7443,7.7443,7.7272,7.7272,62000.0
2012-06-07 13:10:00,9.09,9.1,9.08,9.1,62800.0,7.7358,7.7443,7.7272,7.7443,62800.0
2012-06-07 13:20:00,9.1,9.11,9.1,9.11,42800.0,7.7443,7.7528,7.7443,7.7528,42800.0
2012-06-07 13:30:00,9.11,9.11,9.1,9.11,24800.0,7.7528,7.7528,7.7443,7.7528,24800.0
2012-06-07 13:40:00,9.11,9.11,9.1,9.1,55600.0,7.7528,7.7528,7.7443,7.7443,55600.0
2012-06-07 13:50:00,9.1,9.1,9.09,9.09,44400.0,7.7443,7.7443,7.7358,7.7358,44400.0
2012-06-07 14:00:00,9.09,9.1,9.09,9.09,40400.0,7.7358,7.7443,7.7358,7.7358,40400.0
2012-06-07 14:10:00,9.09,9.11,9.09,9.1,44400.0,7.7358,7.7528,7.7358,7.7443,44400.0
2012-06-07 14:20:00,9.1,9.11,9.1,9.11,37200.0,7.7443,7.7528,7.7443,7.7528,37200.0
2012-06-07 14:30:00,9.11,9.11,9.1,9.1,192800.0,7.7528,7.7528,7.7443,7.7443,192800.0
2012-06-07 14:40:00,9.1,9.11,9.1,9.1,100000.0,7.7443,7.7528,7.7443,7.7443,100000.0
2012-06-07 14:50:00,9.1,9.11,9.1,9.1,80000.0,7.7443,7.7528,7.7443,7.7443,80000.0
2012-06-07 15:00:00,9.1,9.1,9.09,9.1,73600.0,7.7443,7.7443,7.7358,7.7443,73600.0
2012-06-07 15:10:00,9.1,9.1,9.08,9.08,155600.0,7.7443,7.7443,7.7272,7.7272,155600.0
2012-06-07 15:20:00,9.08,9.08,9.06,9.08,184400.0,7.7272,7.7272,7.7102,7.7272,184400.0
2012-06-07 15:30:00,9.08,9.09,9.06,9.07,109200.0,7.7272,7.7358,7.7102,7.7187,109200.0
2012-06-07 15:40:00,9.07,9.08,9.05,9.05,177600.0,7.7187,7.7272,7.7017,7.7017,177600.0
2012-06-07 15:50:00,9.05,9.06,9.02,9.03,611600.0,7.7017,7.7102,7.6762,7.6847,611600.0
2012-06-08 09:30:00,9.05,9.06,9.01,9.01,31600.0,7.7017,7.7102,7.6677,7.6677,31600.0
2012-06-08 09:40:00,9.01,9.03,9.0,9.03,22400.0,7.6677,7.6847,7.6592,7.6847,22400.0
2012-06-08 09:50:00,9.03,9.06,9.01,9.04,76800.0,7.6847,7.7102,7.6677,7.6932,76800.0
2012-06-08 10:00:00,9.04,9.06,9.04,9.06,30800.0,7.6932,7.7102,7.6932,7.7102,30800.0
2012-06-08 10:10:00,9.05,9.06,9.05,9.06,33600.0,7.7017,7.7102,7.7017,7.7102,33600.0
2012-06-08 10:20:00,9.06,9.06,9.05,9.06,23600.0,7.7102,7.7102,7.7017,7.7102,23600.0
2012-06-08 10:30:00,9.06,9.09,9.06,9.08,34400.0,7.7102,7.7358,7.7102,7.7272,34400.0
2012-06-08 10:40:00,9.07,9.1,9.07,9.1,38000.0,7.7187,7.7443,7.7187,7.7443,38000.0
2012-06-08 10:50:00,9.09,9.09,9.08,9.09,20800.0,7.7358,7.7358,7.7272,7.7358,20800.0
2012-06-08 11:00:00,9.09,9.09,9.07,9.07,18000.0,7.7358,7.7358,7.7187,7.7187,18000.0
2012-06-08 11:10:00,9.07,9.07,9.05,9.05,13200.0,7.7187,7.7187,7.7017,7.7017,13200.0
2012-06-08 11:20:00,9.06,9.07,9.06,9.06,31600.0,7.7102,7.7187,7.7102,7.7102,31600.0
2012-06-08 11:30:00,9.06,9.09,9.06,9.08,22000.0,7.7102,7.7358,7.7102,7.7272,22000.0
2012-06-08 11:40:00,9.08,9.08,9.08,9.08,20400.0,7.7272,7.7272,7.7272,7.7272,20400.0
2012-06-08 11:50:00,9.08,9.08,9.06,9.06,23200.0,7.7272,7.7272,7.7102,7.7102,23200.0
2012-06-08 12:00:00,9.06,9.07,9.06,9.06,38000.0,7.7102,7.7187,7.7102,7.7102,38000.0
2012-06-08 12:10:00,9.06,9.07,9.06,9.06,15200.0,7.7102,7.7187,7.7102,7.7102,15200.0
2012-06-08 12:20:00,9.06,9.07,9.06,9.07,23200.0,7.7102,7.7187,7.7102,7.7187,23200.0
2012-06-08 12:30:00,9.07,9.08,9.07,9.08,71600.0,7.7187,7.7272,7.7187,7.7272,71600.0
2012-06-08 12:40:00,9.08,9.09,9.08,9.09,28000.0,7.7272,7.7358,7.7272,7.7358,28000.0
2012-06-08 12:50:00,9.09,9.09,9.08,9.08,25600.0,7.7358,7.7358,7.7272,7.7272,25600.0
2012-06-08 13:00:00,9.09,9.1,9.09,9.1,31600.0,7.7358,7.7443,7.7358,7.7443,31600.0
2012-06-08 13:10:00,9.1,9.1,9.09,9.1,20800.0,7.7443,7.7443,7.7358,7.7443,20800.0
2012-06-08 13:20:00,9.1,9.11,9.1,9.1,22000.0,7.7443,7.7528,7.7443,7.7443,22000.0
2012-06-08 13:30:00,9.1,9.11,9.1,9.1,20000.0,7.7443,7.7528,7.7443,7.7443,20000.0
2012-06-08 13:40:00,9.11,9.11,9.1,9.1,25200.0,7.7528,7.7528,7.7443,7.7443,25200.0
2012-06-08 13:50:00,9.1,9.11,9.1,9.11,39200.0,7.7443,7.7528,7.7443,7.7528,39200.0
2012-06-08 14:00:00,9.11,9.11,9.09,9.1,47200.0,7.7528,7.7528,7.7358,7.7443,47200.0
2012-06-08 14:10:00,9.1,9.1,9.09,9.09,28800.0,7.7443,7.7443,7.7358,7.7358,28800.0
2012-06-08 14:20:00,9.1,9.1,9.09,9.1,46000.0,7.7443,7.7443,7.7358,7.7443,46000.0
2012-06-08 14:30:00,9.1,9.1,9.09,9.1,74000.0,7.7443,7.7443,7.7358,7.7443,74000.0
2012-06-08 14:40:00,9.09,9.1,9.09,9.09,41600.0,7.7358,7.7443,7.7358,7.7358,41600.0
2012-06-08 14:50:00,9.09,9.09,9.08,9.08,79600.0,7.7358,7.7358,7.7272,7.7272,79600.0
2012-06-08 15:00:00,9.09,9.09,9.08,9.08,72000.0,7.7358,7.7358,7.7272,7.7272,72000.0
2012-06-08 15:10:00,9.08,9.1,9.07,9.09,192000.0,7.7272,7.7443,7.7187,7.7358,192000.0
2012-06-08 15:20:00,9.09,9.09,9.08,9.09,105200.0,7.7358,7.7358,7.7272,7.7358,105200.0
2012-06-08 15:30:00,9.09,9.09,9.08,9.09,100400.0,7.7358,7.7358,7.7272,7.7358,100400.0
2012-06-08 15:40:00,9.09,9.1,9.08,9.1,158800.0,7.7358,7.7443,7.7272,7.7443,158800.0
2012-06-08 15:50:00,9.1,9.1,9.08,9.1,196800.0,7.7443,7.7443,7.7272,7.7443,196800.0
2012-06-11 09:30:00,9.18,9.18,9.13,9.13,33600.0,7.8123,7.8123,7.7698,7.7698,33600.0
2012-06-11 09:40:00,9.13,9.13,9.1,9.13,75600.0,7.7698,7.7698,7.7443,7.7698,75600.0
2012-06-11 09:50:00,9.13,9.16,9.13,9.14,58800.0,7.7698,7.7953,7.7698,7.7783,58800.0
2012-06-11 10:00:00,9.14,9.17,9.12,9.13,68000.0,7.7783,7.8038,7.7613,7.7698,68000.0
2012-06-11 10:10:00,9.13,9.14,9.11,9.13,112800.0,7.7698,7.7783,7.7528,7.7698,112800.0
2012-06-11 10:20:00,9.13,9.14,9.12,9.13,26000.0,7.7698,7.7783,7.7613,7.7698,26000.0
2012-06-11 10:30:00,9.13,9.18,9.13,9.18,75200.0,7.7698,7.8123,7.7698,7.8123,75200.0
2012-06-11 10:40:00,9.18,9.19,9.17,9.18,115200.0,7.8123,7.8209,7.8038,7.8123,115200.0
2012-06-11 10:50:00,9.18,9.18,9.15,9.15,34000.0,7.8123,7.8123,7.7868,7.7868,34000.0
2012-06-11 11:00:00,9.15,9.17,9.14,9.17,32000.0,7.7868,7.8038,7.7783,7.8038,32000.0
2012-06-11 11:10:00,9.17,9.18,9.16,9.16,106400.0,7.8038,7.8123,7.7953,7.7953,106400.0
2012-06-11 11:20:00,9.16,9.18,9.16,9.16,77200.0,7.7953,7.8123,7.7953,7.7953,77200.0
2012-06-11 11:30:00,9.16,9.18,9.16,9.18,52800.0,7.7953,7.8123,7.7953,7.8123,52800.0
2012-06-11 11:40:00,9.18,9.18,9.17,9.17,22000.0,7.8123,7.8123,7.8038,7.8038,22000.0
2012-06-11 11:50:00,9.17,9.17,9.14,9.16,55200.0,7.8038,7.8038,7.7783,7.7953,55200.0
2012-06-11 12:00:00,9.16,9.17,9.15,9.15,42800.0,7.7953,7.8038,7.7868,7.7868,42800.0
2012-06-11 12:10:00,9.15,9.16,9.14,9.15,30000.0,7.7868,7.7953,7.7783,7.7868,30000.0
2012-06-11 12:20:00,9.15,9.16,9.15,9.15,49200.0,7.7868,7.7953,7.7868,7.7868,49200.0
2012-06-11 12:30:00,9.15,9.17,9.15,9.17,99200.0,7.7868,7.8038,7.7868,7.8038,99200.0
2012-06-11 12:40:00,9.17,9.19,9.17,9.19,30000.0,7.8038,7.8209,7.8038,7.8209,30000.0
2012-06-11 12:50:00,9.19,9.19,9.18,9.19,33600.0,7.8209,7.8209,7.8123,7.8209,33600.0
2012-06-11 13:00:00,9.19,9.19,9.18,9.19,47200.0,7.8209,7.8209,7.8123,7.8209,47200.0
2012-06-11 13:10:00,9.18,9.19,9.17,9.18,41600.0,7.8123,7.8209,7.8038,7.8123,41600.0
2012-06-11 13:20:00,9.18,9.18,9.16,9.16,28800.0,7.8123,7.8123,7.7953,7.7953,28800.0
2012-06-11 13:30:00,9.16,9.17,9.15,9.17,88400.0,7.7953,7.8038,7.7868,7.8038,88400.0
2012-06-11 13:40:00,9.17,9.17,9.14,9.14,35600.0,7.8038,7.8038,7.7783,7.7783,35600.0
2012-06-11 13:50:00,9.15,9.15,9.13,9.13,45200.0,7.7868,7.7868,7.7698,7.7698,45200.0
2012-06-11 14:00:00,9.13,9.13,9.11,9.12,40800.0,7.7698,7.7698,7.7528,7.7613,40800.0
2012-06-11 14:10:00,9.12,9.12,9.11,9.11,27200.0,7.7613,7.7613,7.7528,7.7528,27200.0
2012-06-11 14:20:00,9.11,9.12,9.11,9.12,25200.0,7.7528,7.7613,7.7528,7.7613,25200.0
2012-06-11 14:30:00,9.12,9.13,9.1,9.1,35600.0,7.7613,7.7698,7.7443,7.7443,35600.0
2012-06-11 14:40:00,9.1,9.11,9.1,9.1,47200.0,7.7443,7.7528,7.7443,7.7443,47200.0
2012-06-11 14:50:00,9.1,9.1,9.09,9.1,38000.0,7.7443,7.7443,7.7358,7.7443,38000.0
2012-06-11 15:00:00,9.1,9.1,9.09,9.09,50000.0,7.7443,7.7443,7.7358,7.7358,50000.0
2012-06-11 15:10:00,9.09,9.09,9.07,9.08,63200.0,7.7358,7.7358,7.7187,7.7272,63200.0
2012-06-11 15:20:00,9.08,9.08,9.06,9.07,43600.0,7.7272,7.7272,7.7102,7.7187,43600.0
2012-06-11 15:30:00,9.07,9.08,9.06,9.07,61600.0,7.7187,7.7272,7.7102,7.7187,61600.0
2012-06-11 15:40:00,9.07,9.08,9.03,9.03,137200.0,7.7187,7.7272,7.6847,7.6847,137200.0
2012-06-11 15:50:00,9.03,9.04,9.02,9.03,306400.0,7.6847,7.6932,7.6762,7.6847,306400.0
2012-06-12 09:30:00,9.07,9.1,9.05,9.07,71200.0,7.7187,7.7443,7.7017,7.7187,71200.0
2012-06-12 09:40:00,9.08,9.1,9.06,9.09,32000.0,7.7272,7.7443,7.7102,7.7358,32000.0
2012-06-12 09:50:00,9.09,9.11,9.08,9.09,75600.0,7.7358,7.7528,7.7272,7.7358,75600.0
2012-06-12 10:00:00,9.09,9.12,9.06,9.06,26000.0,7.7358,7.7613,7.7102,7.7102,26000.0
2012-06-12 10:10:00,9.06,9.06,9.02,9.02,48800.0,7.7102,7.7102,7.6762,7.6762,48800.0
2012-06-12 10:20:00,9.03,9.03,9.01,9.02,70800.0,7.6847,7.6847,7.6677,7.6762,70800.0
2012-06-12 10:30:00,9.01,9.02,9.0,9.01,28000.0,7.6677,7.6762,7.6592,7.6677,28000.0
2012-06-12 10:40:00,9.0,9.02,9.0,9.02,112000.0,7.6592,7.6762,7.6592,7.6762,112000.0
2012-06-12 10:50:00,9.02,9.02,9.01,9.02,20400.0,7.6762,7.6762,7.6677,7.6762,20400.0
2012-06-12 11:00:00,9.02,9.05,9.02,9.04,59200.0,7.6762,7.7017,7.6762,7.6932,59200.0
2012-06-12 11:10:00,9.05,9.06,9.04,9.04,34000.0,7.7017,7.7102,7.6932,7.6932,34000.0
2012-06-12 11:20:00,9.05,9.09,9.05,9.08,84400.0,7.7017,7.7358,7.7017,7.7272,84400.0
2012-06-12 11:30:00,9.08,9.1,9.08,9.09,32800.0,7.7272,7.7443,7.7272,7.7358,32800.0
2012-06-12 11:40:00,9.09,9.11,9.09,9.09,29600.0,7.7358,7.7528,7.7358,7.7358,29600.0
2012-06-12 11:50:00,9.1,9.1,9.09,9.09,24800.0,7.7443,7.7443,7.7358,7.7358,24800.0
2012-06-12 12:00:00,9.09,9.09,9.07,9.08,36800.0,7.7358,7.7358,7.7187,7.7272,36800.0
2012-06-12 12:10:00,9.07,9.07,9.06,9.06,39600.0,7.7187,7.7187,7.7102,7.7102,39600.0
2012-06-12 12:20:00,9.06,9.08,9.06,9.07,23200.0,7.7102,7.7272,7.7102,7.7187,23200.0
2012-06-12 12:30:00,9.07,9.08,9.07,9.08,16400.0,7.7187,7.7272,7.7187,7.7272,16400.0
2012-06-12 12:40:00,9.08,9.08,9.07,9.07,23200.0,7.7272,7.7272,7.7187,7.7187,23200.0
2012-06-12 12:50:00,9.07,9.07,9.06,9.07,22800.0,7.7187,7.7187,7.7102,7.7187,22800.0
2012-06-12 13:00:00,9.07,9.07,9.06,9.06,50400.0,7.7187,7.7187,7.7102,7.7102,50400.0
2012-06-12 13:10:00,9.07,9.1,9.07,9.1,28800.0,7.7187,7.7443,7.7187,7.7443,28800.0
2012-06-12 13:20:00,9.1,9.11,9.09,9.09,14000.0,7.7443,7.7528,7.7358,7.7358,14000.0
2012-06-12 13:30:00,9.09,9.11,9.09,9.11,28000.0,7.7358,7.7528,7.7358,7.7528,28000.0
2012-06-12 13:40:00,9.11,9.12,9.1,9.11,53200.0,7.7528,7.7613,7.7443,7.7528,53200.0
2012-06-12 13:50:00,9.11,9.11,9.09,9.1,42400.0,7.7528,7.7528,7.7358,7.7443,42400.0
2012-06-12 14:00:00,9.1,9.1,9.09,9.1,35600.0,7.7443,7.7443,7.7358,7.7443,35600.0
2012-06-12 14:10:00,9.1,9.11,9.09,9.1,28000.0,7.7443,7.7528,7.7358,7.7443,28000.0
2012-06-12 14:20:00,9.1,9.1,9.09,9.1,23600.0,7.7443,7.7443,7.7358,7.7443,23600.0
2012-06-12 14:30:00,9.1,9.13,9.1,9.13,52400.0,7.7443,7.7698,7.7443,7.7698,52400.0
2012-06-12 14:40:00,9.13,9.13,9.11,9.11,60000.0,7.7698,7.7698,7.7528,7.7528,60000.0
2012-06-12 14:50:00,9.12,9.12,9.1,9.12,59200.0,7.7613,7.7613,7.7443,7.7613,59200.0
2012-06-12 15:00:00,9.12,9.13,9.11,9.13,23200.0,7.7613,7.7698,7.7528,7.7698,23200.0
2012-06-12 15:10:00,9.12,9.13,9.11,9.12,52000.0,7.7613,7.7698,7.7528,7.7613,52000.0
2012-06-12 15:20:00,9.12,9.15,9.11,9.14,118800.0,7.7613,7.7868,7.7528,7.7783,118800.0
2012-06-12 15:30:00,9.14,9.14,9.13,9.13,110800.0,7.7783,7.7783,7.7698,7.7698,110800.0
2012-06-12 15:40:00,9.13,9.16,9.13,9.15,144000.0,7.7698,7.7953,7.7698,7.7868,144000.0
2012-06-12 15:50:00,9.15,9.17,9.15,9.17,365600.0,7.7868,7.8038,7.7868,7.8038,365600.0
2012-06-13 09:30:00,9.15,9.15,9.07,9.12,38800.0,7.7868,7.7868,7.7187,7.7613,38800.0
2012-06-13 09:40:00,9.12,9.14,9.11,9.13,32000.0,7.7613,7.7783,7.7528,7.7698,32000.0
2012-06-13 09:50:00,9.12,9.12,9.09,9.12,47600.0,7.7613,7.7613,7.7358,7.7613,47600.0
2012-06-13 10:00:00,9.12,9.13,9.11,9.12,93600.0,7.7613,7.7698,7.7528,7.7613,93600.0
2012-06-13 10:10:00,9.12,9.13,9.11,9.12,57600.0,7.7613,7.7698,7.7528,7.7613,57600.0
2012-06-13 10:20:00,9.13,9.14,9.12,9.13,34800.0,7.7698,7.7783,7.7613,7.7698,34800.0
2012-06-13 10:30:00,9.13,9.17,9.13,9.17,32800.0,7.7698,7.8038,7.7698,7.8038,32800.0
2012-06-13 10:40:00,9.17,9.18,9.16,9.18,43200.0,7.8038,7.8123,7.7953,7.8123,43200.0
2012-06-13 10:50:00,9.18,9.2,9.18,9.2,35200.0,7.8123,7.8294,7.8123,7.8294,35200.0
2012-06-13 11:00:00,9.2,9.2,9.17,9.17,16000.0,7.8294,7.8294,7.8038,7.8038,16000.0
2012-06-13 11:10:00,9.17,9.2,9.17,9.19,38800.0,7.8038,7.8294,7.8038,7.8209,38800.0
2012-06-13 11:20:00,9.2,9.21,9.19,9.19,25600.0,7.8294,7.8379,7.8209,7.8209,25600.0
2012-06-13 11:30:00,9.19,9.21,9.19,9.21,33200.0,7.8209,7.8379,7.8209,7.8379,33200.0
2012-06-13 11:40:00,9.2,9.21,9.2,9.21,17200.0,7.8294,7.8379,7.8294,7.8379,17200.0
2012-06-13 11:50:00,9.21,9.22,9.19,9.2,54800.0,7.8379,7.8464,7.8209,7.8294,54800.0
2012-06-13 12:00:00,9.2,9.2,9.18,9.19,35600.0,7.8294,7.8294,7.8123,7.8209,35600.0
2012-06-13 12:10:00,9.19,9.19,9.19,9.19,34400.0,7.8209,7.8209,7.8209,7.8209,34400.0
2012-06-13 12:20:00,9.19,9.19,9.18,9.19,27600.0,7.8209,7.8209,7.8123,7.8209,27600.0
2012-06-13 12:30:00,9.19,9.22,9.19,9.22,39600.0,7.8209,7.8464,7.8209,7.8464,39600.0
2012-06-13 12:40:00,9.22,9.22,9.21,9.21,63200.0,7.8464,7.8464,7.8379,7.8379,63200.0
2012-06-13 12:50:00,9.21,9.21,9.2,9.21,23600.0,7.8379,7.8379,7.8294,7.8379,23600.0
2012-06-13 13:00:00,9.21,9.22,9.2,9.21,34800.0,7.8379,7.8464,7.8294,7.8379,34800.0
2012-06-13 13:10:00,9.21,9.22,9.21,9.22,22400.0,7.8379,7.8464,7.8379,7.8464,22400.0
2012-06-13 13:20:00,9.22,9.22,9.2,9.22,37600.0,7.8464,7.8464,7.8294,7.8464,37600.0
2012-06-13 13:30:00,9.22,9.22,9.22,9.22,25200.0,7.8464,7.8464,7.8464,7.8464,25200.0
2012-06-13 13:40:00,9.22,9.22,9.21,9.21,42800.0,7.8464,7.8464,7.8379,7.8379,42800.0
2012-06-13 13:50:00,9.21,9.22,9.2,9.2,33200.0,7.8379,7.8464,7.8294,7.8294,33200.0
2012-06-13 14:00:00,9.19,9.2,9.19,9.19,23200.0,7.8209,7.8294,7.8209,7.8209,23200.0
2012-06-13 14:10:00,9.2,9.2,9.18,9.18,48400.0,7.8294,7.8294,7.8123,7.8123,48400.0
2012-06-13 14:20:00,9.18,9.19,9.18,9.19,61200.0,7.8123,7.8209,7.8123,7.8209,61200.0
2012-06-13 14:30:00,9.19,9.19,9.18,9.18,68400.0,7.8209,7.8209,7.8123,7.8123,68400.0
2012-06-13 14:40:00,9.18,9.18,9.15,9.17,29600.0,7.8123,7.8123,7.7868,7.8038,29600.0
2012-06-13 14:50:00,9.17,9.18,9.16,9.16,56400.0,7.8038,7.8123,7.7953,7.7953,56400.0
2012-06-13 15:00:00,9.16,9.17,9.14,9.14,33600.0,7.7953,7.8038,7.7783,7.7783,33600.0
2012-06-13 15:10:00,9.15,9.15,9.11,9.11,71600.0,7.7868,7.7868,7.7528,7.7528,71600.0
2012-06-13 15:20:00,9.11,9.11,9.09,9.09,52000.0,7.7528,7.7528,7.7358,7.7358,52000.0
2012-06-13 15:30:00,9.09,9.11,9.09,9.11,60800.0,7.7358,7.7528,7.7358,7.7528,60800.0
2012-06-13 15:40:00,9.1,9.1,9.08,9.08,52800.0,7.7443,7.7443,7.7272,7.7272,52800.0
2012-06-13 15:50:00,9.08,9.11,9.08,9.1,156400.0,7.7272,7.7528,7.7272,7.7443,156400.0
2012-06-14 09:30:00,9.13,9.16,9.1,9.16,22400.0,7.7698,7.7953,7.7443,7.7953,22400.0
2012-06-14 09:40:00,9.15,9.15,9.13,9.13,97200.0,7.7868,7.7868,7.7698,7.7698,97200.0
2012-06-14 09:50:00,9.13,9.17,9.11,9.16,68000.0,7.7698,7.8038,7.7528,7.7953,68000.0
2012-06-14 10:00:00,9.16,9.17,9.15,9.16,49200.0,7.7953,7.8038,7.7868,7.7953,49200.0
2012-06-14 10:10:00,9.17,9.17,9.15,9.17,20000.0,7.8038,7.8038,7.7868,7.8038,20000.0
2012-06-14 10:20:00,9.17,9.17,9.15,9.15,49600.0,7.8038,7.8038,7.7868,7.7868,49600.0
2012-06-14 10:30:00,9.15,9.16,9.12,9.12,98800.0,7.7868,7.7953,7.7613,7.7613,98800.0
2012-06-14 10:40:00,9.12,9.13,9.11,9.12,98400.0,7.7613,7.7698,7.7528,7.7613,98400.0
2012-06-14 10:50:00,9.12,9.15,9.12,9.13,62400.0,7.7613,7.7868,7.7613,7.7698,62400.0
2012-06-14 11:00:00,9.13,9.13,9.12,9.13,98000.0,7.7698,7.7698,7.7613,7.7698,98000.0
2012-06-14 11:10:00,9.13,9.14,9.12,9.13,123600.0,7.7698,7.7783,7.7613,7.7698,123600.0
2012-06-14 11:20:00,9.13,9.15,9.13,9.14,38400.0,7.7698,7.7868,7.7698,7.7783,38400.0
2012-06-14 11:30:00,9.15,9.15,9.13,9.13,87600.0,7.7868,7.7868,7.7698,7.7698,87600.0
2012-06-14 11:40:00,9.13,9.14,9.13,9.13,64800.0,7.7698,7.7783,7.7698,7.7698,64800.0
2012-06-14 11:50:00,9.13,9.13,9.13,9.13,48800.0,7.7698,7.7698,7.7698,7.7698,48800.0
2012-06-14 12:00:00,9.13,9.13,9.12,9.13,47200.0,7.7698,7.7698,7.7613,7.7698,47200.0
2012-06-14 12:10:00,9.13,9.13,9.12,9.13,56000.0,7.7698,7.7698,7.7613,7.7698,56000.0
2012-06-14 12:20:00,9.13,9.13,9.12,9.13,33600.0,7.7698,7.7698,7.7613,7.7698,33600.0
2012-06-14 12:30:00,9.13,9.13,9.13,9.13,29200.0,7.7698,7.7698,7.7698,7.7698,29200.0
2012-06-14 12:40:00,9.14,9.16,9.14,9.15,24800.0,7.7783,7.7953,7.7783,7.7868,24800.0
2012-06-14 12:50:00,9.15,9.16,9.15,9.16,15200.0,7.7868,7.7953,7.7868,7.7953,15200.0
2012-06-14 13:00:00,9.16,9.18,9.15,9.18,14000.0,7.7953,7.8123,7.7868,7.8123,14000.0
2012-06-14 13:10:00,9.18,9.19,9.18,9.18,21200.0,7.8123,7.8209,7.8123,7.8123,21200.0
2012-06-14 13:20:00,9.18,9.18,9.17,9.18,34800.0,7.8123,7.8123,7.8038,7.8123,34800.0
2012-06-14 13:30:00,9.17,9.19,9.17,9.19,28800.0,7.8038,7.8209,7.8038,7.8209,28800.0
2012-06-14 13:40:00,9.19,9.19,9.18,9.18,15600.0,7.8209,7.8209,7.8123,7.8123,15600.0
2012-06-14 13:50:00,9.18,9.19,9.18,9.19,22000.0,7.8123,7.8209,7.8123,7.8209,22000.0
2012-06-14 14:00:00,9.19,9.19,9.18,9.19,21200.0,7.8209,7.8209,7.8123,7.8209,21200.0
2012-06-14 14:10:00,9.19,9.19,9.18,9.19,23600.0,7.8209,7.8209,7.8123,7.8209,23600.0
2012-06-14 14:20:00,9.19,9.19,9.15,9.16,29200.0,7.8209,7.8209,7.7868,7.7953,29200.0
2012-06-14 14:30:00,9.16,9.16,9.15,9.15,26400.0,7.7953,7.7953,7.7868,7.7868,26400.0
2012-06-14 14:40:00,9.15,9.16,9.14,9.15,81600.0,7.7868,7.7953,7.7783,7.7868,81600.0
2012-06-14 14:50:00,9.15,9.15,9.14,9.14,26400.0,7.7868,7.7868,7.7783,7.7783,26400.0
2012-06-14 15:00:00,9.13,9.22,9.13,9.18,136000.0,7.7698,7.8464,7.7698,7.8123,136000.0
2012-06-14 15:10:00,9.18,9.19,9.15,9.15,158400.0,7.8123,7.8209,7.7868,7.7868,158400.0
2012-06-14 15:20:00,9.15,9.15,9.13,9.14,69600.0,7.7868,7.7868,7.7698,7.7783,69600.0
2012-06-14 15:30:00,9.14,9.18,9.13,9.17,66000.0,7.7783,7.8123,7.7698,7.8038,66000.0
2012-06-14 15:40:00,9.18,9.19,9.17,9.17,97600.0,7.8123,7.8209,7.8038,7.8038,97600.0
2012-06-14 15:50:00,9.18,9.19,9.16,9.17,122000.0,7.8123,7.8209,7.7953,7.8038,122000.0
2012-06-15 09:30:00,9.2,9.23,9.18,9.22,494400.0,7.8294,7.8549,7.8123,7.8464,494400.0
2012-06-15 09:40:00,9.21,9.24,9.21,9.22,82800.0,7.8379,7.8634,7.8379,7.8464,82800.0
2012-06-15 09:50:00,9.23,9.24,9.21,9.22,68000.0,7.8549,7.8634,7.8379,7.8464,68000.0
2012-06-15 10:00:00,9.23,9.26,9.23,9.26,48400.0,7.8549,7.8804,7.8549,7.8804,48400.0
2012-06-15 10:10:00,9.26,9.29,9.25,9.28,88400.0,7.8804,7.906,7.8719,7.8974,88400.0
2012-06-15 10:20:00,9.28,9.29,9.27,9.29,60400.0,7.8974,7.906,7.8889,7.906,60400.0
2012-06-15 10:30:00,9.29,9.3,9.28,9.3,72000.0,7.906,7.9145,7.8974,7.9145,72000.0
2012-06-15 10:40:00,9.29,9.31,9.29,9.31,49600.0,7.906,7.923,7.906,7.923,49600.0
2012-06-15 10:50:00,9.31,9.32,9.31,9.31,75600.0,7.923,7.9315,7.923,7.923,75600.0
2012-06-15 11:00:00,9.31,9.33,9.31,9.33,50400.0,7.923,7.94,7.923,7.94,50400.0
2012-06-15 11:10:00,9.33,9.33,9.33,9.33,21200.0,7.94,7.94,7.94,7.94,21200.0
2012-06-15 11:20:00,9.33,9.33,9.33,9.33,32000.0,7.94,7.94,7.94,7.94,32000.0
2012-06-15 11:30:00,9.33,9.34,9.33,9.34,16400.0,7.94,7.9485,7.94,7.9485,16400.0
2012-06-15 11:40:00,9.34,9.34,9.33,9.34,20800.0,7.9485,7.9485,7.94,7.9485,20800.0
2012-06-15 11:50:00,9.34,9.34,9.33,9.34,24400.0,7.9485,7.9485,7.94,7.9485,24400.0
2012-06-15 12:00:00,9.34,9.34,9.33,9.34,11600.0,7.9485,7.9485,7.94,7.9485,11600.0
2012-06-15 12:10:00,9.34,9.34,9.33,9.33,12800.0,7.9485,7.9485,7.94,7.94,12800.0
2012-06-15 12:20:00,9.34,9.34,9.33,9.34,7600.0,7.9485,7.9485,7.94,7.9485,7600.0
2012-06-15 12:30:00,9.34,9.34,9.3,9.3,21200.0,7.9485,7.9485,7.9145,7.9145,21200.0
2012-06-15 12:40:00,9.3,9.31,9.3,9.31,18000.0,7.9145,7.923,7.9145,7.923,18000.0
2012-06-15 12:50:00,9.31,9.31,9.3,9.31,25200.0,7.923,7.923,7.9145,7.923,25200.0
2012-06-15 13:00:00,9.31,9.33,9.31,9.33,23600.0,7.923,7.94,7.923,7.94,23600.0
2012-06-15 13:10:00,9.33,9.33,9.32,9.33,24400.0,7.94,7.94,7.9315,7.94,24400.0
2012-06-15 13:20:00,9.33,9.33,9.32,9.32,16000.0,7.94,7.94,7.9315,7.9315,16000.0
2012-06-15 13:30:00,9.32,9.33,9.31,9.31,18000.0,7.9315,7.94,7.923,7.923,18000.0
2012-06-15 13:40:00,9.31,9.32,9.31,9.32,13200.0,7.923,7.9315,7.923,7.9315,13200.0
2012-06-15 13:50:00,9.31,9.32,9.31,9.31,23200.0,7.923,7.9315,7.923,7.923,23200.0
2012-06-15 14:00:00,9.31,9.31,9.3,9.31,38000.0,7.923,7.923,7.9145,7.923,38000.0
2012-06-15 14:10:00,9.31,9.31,9.3,9.31,42000.0,7.923,7.923,7.9145,7.923,42000.0
2012-06-15 14:20:00,9.31,9.33,9.31,9.32,44400.0,7.923,7.94,7.923,7.9315,44400.0
2012-06-15 14:30:00,9.33,9.33,9.32,9.33,25600.0,7.94,7.94,7.9315,7.94,25600.0
2012-06-15 14:40:00,9.33,9.33,9.32,9.32,55600.0,7.94,7.94,7.9315,7.9315,55600.0
2012-06-15 14:50:00,9.32,9.32,9.3,9.32,72400.0,7.9315,7.9315,7.9145,7.9315,72400.0
2012-06-15 15:00:00,9.31,9.33,9.31,9.32,28000.0,7.923,7.94,7.923,7.9315,28000.0
2012-06-15 15:10:00,9.32,9.33,9.31,9.32,29200.0,7.9315,7.94,7.923,7.9315,29200.0
2012-06-15 15:20:00,9.32,9.32,9.3,9.31,42400.0,7.9315,7.9315,7.9145,7.923,42400.0
2012-06-15 15:30:00,9.31,9.31,9.28,9.29,70000.0,7.923,7.923,7.8974,7.906,70000.0
2012-06-15 15:40:00,9.29,9.3,9.28,9.29,138000.0,7.906,7.9145,7.8974,7.906,138000.0
2012-06-15 15:50:00,9.28,9.32,9.28,9.31,457200.0,7.8974,7.9315,7.8974,7.923,457200.0
2012-06-18 09:30:00,9.26,9.33,9.26,9.33,41600.0,7.8804,7.94,7.8804,7.94,41600.0
2012-06-18 09:40:00,9.33,9.33,9.28,9.29,51600.0,7.94,7.94,7.8974,7.906,51600.0
2012-06-18 09:50:00,9.29,9.3,9.28,9.28,36400.0,7.906,7.9145,7.8974,7.8974,36400.0
2012-06-18 10:00:00,9.28,9.3,9.28,9.28,23600.0,7.8974,7.9145,7.8974,7.8974,23600.0
2012-06-18 10:10:00,9.28,9.31,9.28,9.31,40400.0,7.8974,7.923,7.8974,7.923,40400.0
2012-06-18 10:20:00,9.31,9.33,9.3,9.32,38000.0,7.923,7.94,7.9145,7.9315,38000.0
2012-06-18 10:30:00,9.33,9.33,9.31,9.31,33600.0,7.94,7.94,7.923,7.923,33600.0
2012-06-18 10:40:00,9.32,9.36,9.32,9.36,39600.0,7.9315,7.9655,7.9315,7.9655,39600.0
2012-06-18 10:50:00,9.36,9.36,9.31,9.32,70400.0,7.9655,7.9655,7.923,7.9315,70400.0
2012-06-18 11:00:00,9.32,9.34,9.32,9.34,108800.0,7.9315,7.9485,7.9315,7.9485,108800.0
2012-06-18 11:10:00,9.34,9.34,9.31,9.31,159600.0,7.9485,7.9485,7.923,7.923,159600.0
2012-06-18 11:20:00,9.31,9.31,9.3,9.3,46000.0,7.923,7.923,7.9145,7.9145,46000.0
2012-06-18 11:30:00,9.3,9.3,9.28,9.28,39200.0,7.9145,7.9145,7.8974,7.8974,39200.0
2012-06-18 11:40:00,9.28,9.29,9.28,9.28,36000.0,7.8974,7.906,7.8974,7.8974,36000.0
2012-06-18 11:50:00,9.28,9.28,9.27,9.28,35600.0,7.8974,7.8974,7.8889,7.8974,35600.0
2012-06-18 12:00:00,9.28,9.28,9.27,9.27,20400.0,7.8974,7.8974,7.8889,7.8889,20400.0
2012-06-18 12:10:00,9.27,9.28,9.26,9.28,12400.0,7.8889,7.8974,7.8804,7.8974,12400.0
2012-06-18 12:20:00,9.28,9.28,9.27,9.27,13600.0,7.8974,7.8974,7.8889,7.8889,13600.0
2012-06-18 12:30:00,9.27,9.27,9.26,9.27,13600.0,7.8889,7.8889,7.8804,7.8889,13600.0
2012-06-18 12:40:00,9.27,9.28,9.27,9.28,10800.0,7.8889,7.8974,7.8889,7.8974,10800.0
2012-06-18 12:50:00,9.28,9.29,9.27,9.27,27200.0,7.8974,7.906,7.8889,7.8889,27200.0
2012-06-18 13:00:00,9.27,9.28,9.27,9.28,38800.0,7.8889,7.8974,7.8889,7.8974,38800.0
2012-06-18 13:10:00,9.29,9.29,9.28,9.29,9600.0,7.906,7.906,7.8974,7.906,9600.0
2012-06-18 13:20:00,9.29,9.3,9.29,9.3,26000.0,7.906,7.9145,7.906,7.9145,26000.0
2012-06-18 13:30:00,9.3,9.31,9.3,9.31,31200.0,7.9145,7.923,7.9145,7.923,31200.0
2012-06-18 13:40:00,9.31,9.31,9.3,9.3,36000.0,7.923,7.923,7.9145,7.9145,36000.0
2012-06-18 13:50:00,9.3,9.3,9.29,9.3,22800.0,7.9145,7.9145,7.906,7.9145,22800.0
2012-06-18 14:00:00,9.3,9.3,9.29,9.3,23200.0,7.9145,7.9145,7.906,7.9145,23200.0
2012-06-18 14:10:00,9.3,9.31,9.29,9.3,37200.0,7.9145,7.923,7.906,7.9145,37200.0
2012-06-18 14:20:00,9.3,9.31,9.3,9.3,42800.0,7.9145,7.923,7.9145,7.9145,42800.0
2012-06-18 14:30:00,9.3,9.31,9.3,9.31,27200.0,7.9145,7.923,7.9145,7.923,27200.0
2012-06-18 14:40:00,9.31,9.31,9.3,9.3,34800.0,7.923,7.923,7.9145,7.9145,34800.0
2012-06-18 14:50:00,9.3,9.31,9.3,9.3,24000.0,7.9145,7.923,7.9145,7.9145,24000.0
2012-06-18 15:00:00,9.3,9.31,9.3,9.31,21200.0,7.9145,7.923,7.9145,7.923,21200.0
2012-06-18 15:10:00,9.31,9.31,9.28,9.29,66800.0,7.923,7.923,7.8974,7.906,66800.0
2012-06-18 15:20:00,9.29,9.3,9.29,9.3,38400.0,7.906,7.9145,7.906,7.9145,38400.0
2012-06-18 15:30:00,9.3,9.32,9.3,9.31,80400.0,7.9145,7.9315,7.9145,7.923,80400.0
2012-06-18 15:40:00,9.31,9.33,9.31,9.32,64400.0,7.923,7.94,7.923,7.9315,64400.0
2012-06-18 15:50:00,9.32,9.32,9.3,9.31,141200.0,7.9315,7.9315,7.9145,7.923,141200.0
2012-06-19 09:30:00,9.34,9.37,9.33,9.37,38800.0,7.9485,7.974,7.94,7.974,38800.0
2012-06-19 09:40:00,9.37,9.38,9.35,9.35,30400.0,7.974,7.9826,7.957,7.957,30400.0
2012-06-19 09:50:00,9.35,9.38,9.35,9.38,35200.0,7.957,7.9826,7.957,7.9826,35200.0
2012-06-19 10:00:00,9.38,9.41,9.38,9.4,48800.0,7.9826,8.0081,7.9826,7.9996,48800.0
2012-06-19 10:10:00,9.4,9.42,9.4,9.42,24400.0,7.9996,8.0166,7.9996,8.0166,24400.0
2012-06-19 10:20:00,9.42,9.43,9.42,9.43,38800.0,8.0166,8.0251,8.0166,8.0251,38800.0
2012-06-19 10:30:00,9.43,9.44,9.42,9.43,43600.0,8.0251,8.0336,8.0166,8.0251,43600.0
2012-06-19 10:40:00,9.44,9.44,9.42,9.42,28400.0,8.0336,8.0336,8.0166,8.0166,28400.0
2012-06-19 10:50:00,9.42,9.43,9.42,9.42,22800.0,8.0166,8.0251,8.0166,8.0166,22800.0
2012-06-19 11:00:00,9.42,9.44,9.42,9.44,68000.0,8.0166,8.0336,8.0166,8.0336,68000.0
2012-06-19 11:10:00,9.44,9.45,9.44,9.45,74800.0,8.0336,8.0421,8.0336,8.0421,74800.0
2012-06-19 11:20:00,9.44,9.45,9.44,9.44,38000.0,8.0336,8.0421,8.0336,8.0336,38000.0
2012-06-19 11:30:00,9.44,9.45,9.44,9.44,25600.0,8.0336,8.0421,8.0336,8.0336,25600.0
2012-06-19 11:40:00,9.44,9.46,9.44,9.46,55200.0,8.0336,8.0506,8.0336,8.0506,55200.0
2012-06-19 11:50:00,9.46,9.46,9.44,9.45,41200.0,8.0506,8.0506,8.0336,8.0421,41200.0
2012-06-19 12:00:00,9.44,9.45,9.43,9.43,14800.0,8.0336,8.0421,8.0251,8.0251,14800.0
2012-06-19 12:10:00,9.44,9.44,9.43,9.43,7600.0,8.0336,8.0336,8.0251,8.0251,7600.0
2012-06-19 12:20:00,9.43,9.43,9.42,9.43,7200.0,8.0251,8.0251,8.0166,8.0251,7200.0
2012-06-19 12:30:00,9.42,9.42,9.42,9.42,9200.0,8.0166,8.0166,8.0166,8.0166,9200.0
2012-06-19 12:40:00,9.42,9.42,9.42,9.42,17600.0,8.0166,8.0166,8.0166,8.0166,17600.0
2012-06-19 12:50:00,9.41,9.42,9.41,9.42,13600.0,8.0081,8.0166,8.0081,8.0166,13600.0
2012-06-19 13:00:00,9.42,9.42,9.41,9.41,12800.0,8.0166,8.0166,8.0081,8.0081,12800.0
2012-06-19 13:10:00,9.42,9.42,9.42,9.42,14000.0,8.0166,8.0166,8.0166,8.0166,14000.0
2012-06-19 13:20:00,9.43,9.44,9.43,9.43,16400.0,8.0251,8.0336,8.0251,8.0251,16400.0
2012-06-19 13:30:00,9.43,9.44,9.43,9.44,28800.0,8.0251,8.0336,8.0251,8.0336,28800.0
2012-06-19 13:40:00,9.44,9.44,9.44,9.44,23200.0,8.0336,8.0336,8.0336,8.0336,23200.0
2012-06-19 13:50:00,9.43,9.45,9.43,9.44,21600.0,8.0251,8.0421,8.0251,8.0336,21600.0
2012-06-19 14:00:00,9.44,9.44,9.44,9.44,16000.0,8.0336,8.0336,8.0336,8.0336,16000.0
2012-06-19 14:10:00,9.44,9.44,9.43,9.43,17200.0,8.0336,8.0336,8.0251,8.0251,17200.0
2012-06-19 14:20:00,9.43,9.43,9.41,9.42,38800.0,8.0251,8.0251,8.0081,8.0166,38800.0
2012-06-19 14:30:00,9.42,9.42,9.4,9.41,52000.0,8.0166,8.0166,7.9996,8.0081,52000.0
2012-06-19 14:40:00,9.41,9.41,9.4,9.4,28400.0,8.0081,8.0081,7.9996,7.9996,28400.0
2012-06-19 14:50:00,9.4,9.42,9.4,9.42,16400.0,7.9996,8.0166,7.9996,8.0166,16400.0
2012-06-19 15:00:00,9.42,9.42,9.41,9.42,28400.0,8.0166,8.0166,8.0081,8.0166,28400.0
2012-06-19 15:10:00,9.42,9.43,9.41,9.42,50400.0,8.0166,8.0251,8.0081,8.0166,50400.0
2012-06-19 15:20:00,9.43,9.43,9.41,9.42,62800.0,8.0251,8.0251,8.0081,8.0166,62800.0
2012-06-19 15:30:00,9.42,9.42,9.4,9.41,56800.0,8.0166,8.0166,7.9996,8.0081,56800.0
2012-06-19 15:40:00,9.41,9.42,9.4,9.4,74800.0,8.0081,8.0166,7.9996,7.9996,74800.0
2012-06-19 15:50:00,9.4,9.41,9.39,9.4,155600.0,7.9996,8.0081,7.9911,7.9996,155600.0
2012-06-20 09:30:00,9.4,9.42,9.4,9.41,13200.0,7.9996,8.0166,7.9996,8.0081,13200.0
2012-06-20 09:40:00,9.4,9.4,9.37,9.37,11600.0,7.9996,7.9996,7.974,7.974,11600.0
2012-06-20 09:50:00,9.38,9.38,9.37,9.38,16400.0,7.9826,7.9826,7.974,7.9826,16400.0
2012-06-20 10:00:00,9.38,9.38,9.36,9.36,11600.0,7.9826,7.9826,7.9655,7.9655,11600.0
2012-06-20 10:10:00,9.36,9.37,9.36,9.37,13200.0,7.9655,7.974,7.9655,7.974,13200.0
2012-06-20 10:20:00,9.37,9.37,9.35,9.36,14400.0,7.974,7.974,7.957,7.9655,14400.0
2012-06-20 10:30:00,9.35,9.36,9.35,9.35,22000.0,7.957,7.9655,7.957,7.957,22000.0
2012-06-20 10:40:00,9.35,9.35,9.35,9.35,4400.0,7.957,7.957,7.957,7.957,4400.0
2012-06-20 10:50:00,9.34,9.34,9.33,9.33,12400.0,7.9485,7.9485,7.94,7.94,12400.0
2012-06-20 11:00:00,9.33,9.34,9.33,9.33,23200.0,7.94,7.9485,7.94,7.94,23200.0
2012-06-20 11:10:00,9.34,9.36,9.34,9.34,10800.0,7.9485,7.9655,7.9485,7.9485,10800.0
2012-06-20 11:20:00,9.34,9.35,9.34,9.34,19200.0,7.9485,7.957,7.9485,7.9485,19200.0
2012-06-20 11:30:00,9.34,9.35,9.34,9.34,10400.0,7.9485,7.957,7.9485,7.9485,10400.0
2012-06-20 11:40:00,9.35,9.36,9.35,9.36,10000.0,7.957,7.9655,7.957,7.9655,10000.0
2012-06-20 11:50:00,9.36,9.37,9.35,9.35,8800.0,7.9655,7.974,7.957,7.957,8800.0
2012-06-20 12:00:00,9.35,9.35,9.34,9.34,19600.0,7.957,7.957,7.9485,7.9485,19600.0
2012-06-20 12:10:00,9.34,9.35,9.34,9.35,10400.0,7.9485,7.957,7.9485,7.957,10400.0
2012-06-20 12:20:00,9.34,9.35,9.33,9.33,17600.0,7.9485,7.957,7.94,7.94,17600.0
2012-06-20 12:30:00,9.33,9.33,9.28,9.29,103200.0,7.94,7.94,7.8974,7.906,103200.0
2012-06-20 12:40:00,9.29,9.34,9.29,9.32,29600.0,7.906,7.9485,7.906,7.9315,29600.0
2012-06-20 12:50:00,9.32,9.34,9.3,9.33,27200.0,7.9315,7.9485,7.9145,7.94,27200.0
2012-06-20 13:00:00,9.33,9.38,9.32,9.37,32400.0,7.94,7.9826,7.9315,7.974,32400.0
2012-06-20 13:10:00,9.37,9.37,9.35,9.35,16800.0,7.974,7.974,7.957,7.957,16800.0
2012-06-20 13:20:00,9.35,9.36,9.35,9.35,13200.0,7.957,7.9655,7.957,7.957,13200.0
2012-06-20 13:30:00,9.36,9.37,9.33,9.34,40400.0,7.9655,7.974,7.94,7.9485,40400.0
2012-06-20 13:40:00,9.34,9.36,9.34,9.36,12000.0,7.9485,7.9655,7.9485,7.9655,12000.0
2012-06-20 13:50:00,9.35,9.35,9.33,9.35,25200.0,7.957,7.957,7.94,7.957,25200.0
2012-06-20 14:00:00,9.35,9.35,9.33,9.34,26000.0,7.957,7.957,7.94,7.9485,26000.0
2012-06-20 14:10:00,9.35,9.36,9.33,9.33,35600.0,7.957,7.9655,7.94,7.94,35600.0
2012-06-20 14:20:00,9.33,9.34,9.31,9.32,33200.0,7.94,7.9485,7.923,7.9315,33200.0
2012-06-20 14:30:00,9.32,9.34,9.32,9.33,23600.0,7.9315,7.9485,7.9315,7.94,23600.0
2012-06-20 14:40:00,9.32,9.33,9.3,9.31,20800.0,7.9315,7.94,7.9145,7.923,20800.0
2012-06-20 14:50:00,9.31,9.32,9.31,9.31,25600.0,7.923,7.9315,7.923,7.923,25600.0
2012-06-20 15:00:00,9.31,9.31,9.31,9.31,30400.0,7.923,7.923,7.923,7.923,30400.0
2012-06-20 15:10:00,9.31,9.31,9.3,9.3,24000.0,7.923,7.923,7.9145,7.9145,24000.0
2012-06-20 15:20:00,9.3,9.32,9.29,9.31,33600.0,7.9145,7.9315,7.906,7.923,33600.0
2012-06-20 15:30:00,9.32,9.33,9.31,9.31,44000.0,7.9315,7.94,7.923,7.923,44000.0
2012-06-20 15:40:00,9.31,9.34,9.31,9.33,47200.0,7.923,7.9485,7.923,7.94,47200.0
2012-06-20 15:50:00,9.33,9.34,9.32,9.34,76000.0,7.94,7.9485,7.9315,7.9485,76000.0
2012-06-21 09:30:00,9.36,9.37,9.34,9.34,24000.0,7.9655,7.974,7.9485,7.9485,24000.0
2012-06-21 09:40:00,9.34,9.34,9.31,9.31,12000.0,7.9485,7.9485,7.923,7.923,12000.0
2012-06-21 09:50:00,9.31,9.32,9.3,9.3,13600.0,7.923,7.9315,7.9145,7.9145,13600.0
2012-06-21 10:00:00,9.3,9.3,9.26,9.26,34400.0,7.9145,7.9145,7.8804,7.8804,34400.0
2012-06-21 10:10:00,9.27,9.29,9.27,9.28,12000.0,7.8889,7.906,7.8889,7.8974,12000.0
2012-06-21 10:20:00,9.29,9.3,9.27,9.28,22800.0,7.906,7.9145,7.8889,7.8974,22800.0
2012-06-21 10:30:00,9.28,9.29,9.28,9.29,13200.0,7.8974,7.906,7.8974,7.906,13200.0
2012-06-21 10:40:00,9.29,9.3,9.29,9.3,20800.0,7.906,7.9145,7.906,7.9145,20800.0
2012-06-21 10:50:00,9.3,9.3,9.3,9.3,9200.0,7.9145,7.9145,7.9145,7.9145,9200.0
2012-06-21 11:00:00,9.3,9.3,9.25,9.25,54800.0,7.9145,7.9145,7.8719,7.8719,54800.0
2012-06-21 11:10:00,9.24,9.26,9.24,9.25,13600.0,7.8634,7.8804,7.8634,7.8719,13600.0
2012-06-21 11:20:00,9.25,9.26,9.25,9.26,15200.0,7.8719,7.8804,7.8719,7.8804,15200.0
2012-06-21 11:30:00,9.26,9.26,9.24,9.25,18400.0,7.8804,7.8804,7.8634,7.8719,18400.0
2012-06-21 11:40:00,9.25,9.26,9.24,9.25,13200.0,7.8719,7.8804,7.8634,7.8719,13200.0
2012-06-21 11:50:00,9.25,9.27,9.25,9.27,20400.0,7.8719,7.8889,7.8719,7.8889,20400.0
2012-06-21 12:00:00,9.27,9.28,9.26,9.26,17600.0,7.8889,7.8974,7.8804,7.8804,17600.0
2012-06-21 12:10:00,9.27,9.27,9.26,9.27,8400.0,7.8889,7.8889,7.8804,7.8889,8400.0
2012-06-21 12:20:00,9.27,9.27,9.24,9.24,35600.0,7.8889,7.8889,7.8634,7.8634,35600.0
2012-06-21 12:30:00,9.24,9.24,9.23,9.23,13600.0,7.8634,7.8634,7.8549,7.8549,13600.0
2012-06-21 12:40:00,9.23,9.24,9.22,9.23,40400.0,7.8549,7.8634,7.8464,7.8549,40400.0
2012-06-21 12:50:00,9.23,9.24,9.23,9.24,13600.0,7.8549,7.8634,7.8549,7.8634,13600.0
2012-06-21 13:00:00,9.24,9.24,9.23,9.24,19600.0,7.8634,7.8634,7.8549,7.8634,19600.0
2012-06-21 13:10:00,9.24,9.24,9.22,9.22,31600.0,7.8634,7.8634,7.8464,7.8464,31600.0
2012-06-21 13:20:00,9.22,9.23,9.21,9.21,14000.0,7.8464,7.8549,7.8379,7.8379,14000.0
2012-06-21 13:30:00,9.21,9.22,9.21,9.21,24800.0,7.8379,7.8464,7.8379,7.8379,24800.0
2012-06-21 13:40:00,9.21,9.21,9.2,9.2,20800.0,7.8379,7.8379,7.8294,7.8294,20800.0
2012-06-21 13:50:00,9.2,9.21,9.2,9.2,20000.0,7.8294,7.8379,7.8294,7.8294,20000.0
2012-06-21 14:00:00,9.2,9.2,9.18,9.19,12400.0,7.8294,7.8294,7.8123,7.8209,12400.0
2012-06-21 14:10:00,9.19,9.19,9.18,9.19,16400.0,7.8209,7.8209,7.8123,7.8209,16400.0
2012-06-21 14:20:00,9.19,9.19,9.18,9.19,38800.0,7.8209,7.8209,7.8123,7.8209,38800.0
2012-06-21 14:30:00,9.19,9.19,9.18,9.18,20000.0,7.8209,7.8209,7.8123,7.8123,20000.0
2012-06-21 14:40:00,9.19,9.2,9.18,9.19,24000.0,7.8209,7.8294,7.8123,7.8209,24000.0
2012-06-21 14:50:00,9.19,9.19,9.18,9.19,22000.0,7.8209,7.8209,7.8123,7.8209,22000.0
2012-06-21 15:00:00,9.18,9.18,9.17,9.17,29200.0,7.8123,7.8123,7.8038,7.8038,29200.0
2012-06-21 15:10:00,9.17,9.17,9.15,9.15,38400.0,7.8038,7.8038,7.7868,7.7868,38400.0
2012-06-21 15:20:00,9.15,9.16,9.14,9.15,72000.0,7.7868,7.7953,7.7783,7.7868,72000.0
2012-06-21 15:30:00,9.15,9.17,9.14,9.17,86800.0,7.7868,7.8038,7.7783,7.8038,86800.0
2012-06-21 15:40:00,9.16,9.17,9.15,9.16,76400.0,7.7953,7.8038,7.7868,7.7953,76400.0
2012-06-21 15:50:00,9.16,9.18,9.15,9.16,198800.0,7.7953,7.8123,7.7868,7.7953,198800.0
2012-06-22 09:30:00,9.22,9.22,9.15,9.15,39600.0,7.8464,7.8464,7.7868,7.7868,39600.0
2012-06-22 09:40:00,9.16,9.18,9.15,9.17,33200.0,7.7953,7.8123,7.7868,7.8038,33200.0
2012-06-22 09:50:00,9.17,9.18,9.15,9.16,29200.0,7.8038,7.8123,7.7868,7.7953,29200.0
2012-06-22 10:00:00,9.16,9.17,9.14,9.14,30400.0,7.7953,7.8038,7.7783,7.7783,30400.0
2012-06-22 10:10:00,9.14,9.15,9.13,9.13,30000.0,7.7783,7.7868,7.7698,7.7698,30000.0
2012-06-22 10:20:00,9.13,9.15,9.13,9.14,30400.0,7.7698,7.7868,7.7698,7.7783,30400.0
2012-06-22 10:30:00,9.14,9.14,9.13,9.13,30000.0,7.7783,7.7783,7.7698,7.7698,30000.0
2012-06-22 10:40:00,9.13,9.15,9.13,9.15,24000.0,7.7698,7.7868,7.7698,7.7868,24000.0
2012-06-22 10:50:00,9.15,9.15,9.15,9.15,14000.0,7.7868,7.7868,7.7868,7.7868,14000.0
2012-06-22 11:00:00,9.15,9.17,9.15,9.16,35200.0,7.7868,7.8038,7.7868,7.7953,35200.0
2012-06-22 11:10:00,9.16,9.16,9.15,9.16,34400.0,7.7953,7.7953,7.7868,7.7953,34400.0
2012-06-22 11:20:00,9.16,9.16,9.14,9.14,17600.0,7.7953,7.7953,7.7783,7.7783,17600.0
2012-06-22 11:30:00,9.14,9.15,9.14,9.15,17200.0,7.7783,7.7868,7.7783,7.7868,17200.0
2012-06-22 11:40:00,9.15,9.16,9.15,9.15,29600.0,7.7868,7.7953,7.7868,7.7868,29600.0
2012-06-22 11:50:00,9.15,9.16,9.15,9.15,39200.0,7.7868,7.7953,7.7868,7.7868,39200.0
2012-06-22 12:00:00,9.15,9.15,9.13,9.14,12400.0,7.7868,7.7868,7.7698,7.7783,12400.0
2012-06-22 12:10:00,9.14,9.14,9.13,9.14,15200.0,7.7783,7.7783,7.7698,7.7783,15200.0
2012-06-22 12:20:00,9.14,9.14,9.13,9.14,43200.0,7.7783,7.7783,7.7698,7.7783,43200.0
2012-06-22 12:30:00,9.14,9.14,9.14,9.14,6400.0,7.7783,7.7783,7.7783,7.7783,6400.0
2012-06-22 12:40:00,9.14,9.15,9.14,9.15,10000.0,7.7783,7.7868,7.7783,7.7868,10000.0
2012-06-22 12:50:00,9.15,9.15,9.13,9.13,8400.0,7.7868,7.7868,7.7698,7.7698,8400.0
2012-06-22 13:00:00,9.14,9.14,9.12,9.13,20800.0,7.7783,7.7783,7.7613,7.7698,20800.0
2012-06-22 13:10:00,9.13,9.15,9.13,9.14,5600.0,7.7698,7.7868,7.7698,7.7783,5600.0
2012-06-22 13:20:00,9.13,9.15,9.13,9.15,16400.0,7.7698,7.7868,7.7698,7.7868,16400.0
2012-06-22 13:30:00,9.15,9.16,9.15,9.15,30000.0,7.7868,7.7953,7.7868,7.7868,30000.0
2012-06-22 13:40:00,9.15,9.16,9.15,9.16,10800.0,7.7868,7.7953,7.7868,7.7953,10800.0
2012-06-22 13:50:00,9.15,9.16,9.15,9.16,16800.0,7.7868,7.7953,7.7868,7.7953,16800.0
2012-06-22 14:00:00,9.16,9.16,9.15,9.16,32000.0,7.7953,7.7953,7.7868,7.7953,32000.0
2012-06-22 14:10:00,9.16,9.16,9.16,9.16,8400.0,7.7953,7.7953,7.7953,7.7953,8400.0
2012-06-22 14:20:00,9.16,9.16,9.16,9.16,28400.0,7.7953,7.7953,7.7953,7.7953,28400.0
2012-06-22 14:30:00,9.16,9.17,9.16,9.17,14000.0,7.7953,7.8038,7.7953,7.8038,14000.0
2012-06-22 14:40:00,9.18,9.19,9.17,9.19,13600.0,7.8123,7.8209,7.8038,7.8209,13600.0
2012-06-22 14:50:00,9.19,9.2,9.19,9.19,21600.0,7.8209,7.8294,7.8209,7.8209,21600.0
2012-06-22 15:00:00,9.19,9.19,9.17,9.17,30000.0,7.8209,7.8209,7.8038,7.8038,30000.0
2012-06-22 15:10:00,9.17,9.19,9.17,9.17,27200.0,7.8038,7.8209,7.8038,7.8038,27200.0
2012-06-22 15:20:00,9.17,9.18,9.17,9.18,12400.0,7.8038,7.8123,7.8038,7.8123,12400.0
2012-06-22 15:30:00,9.18,9.2,9.18,9.19,43600.0,7.8123,7.8294,7.8123,7.8209,43600.0
2012-06-22 15:40:00,9.19,9.21,9.19,9.2,70400.0,7.8209,7.8379,7.8209,7.8294,70400.0
2012-06-22 15:50:00,9.2,9.22,9.19,9.2,193200.0,7.8294,7.8464,7.8209,7.8294,193200.0
2012-06-25 09:30:00,9.07,9.18,9.07,9.09,62000.0,7.7187,7.8123,7.7187,7.7358,62000.0
2012-06-25 09:40:00,9.09,9.09,9.06,9.07,51600.0,7.7358,7.7358,7.7102,7.7187,51600.0
2012-06-25 09:50:00,9.07,9.07,9.04,9.04,50400.0,7.7187,7.7187,7.6932,7.6932,50400.0
2012-06-25 10:00:00,9.04,9.08,9.04,9.04,72800.0,7.6932,7.7272,7.6932,7.6932,72800.0
2012-06-25 10:10:00,9.04,9.06,9.01,9.02,82000.0,7.6932,7.7102,7.6677,7.6762,82000.0
2012-06-25 10:20:00,9.02,9.03,9.0,9.02,68000.0,7.6762,7.6847,7.6592,7.6762,68000.0
2012-06-25 10:30:00,9.02,9.03,9.02,9.02,32400.0,7.6762,7.6847,7.6762,7.6762,32400.0
2012-06-25 10:40:00,9.02,9.03,9.01,9.03,52000.0,7.6762,7.6847,7.6677,7.6847,52000.0
2012-06-25 10:50:00,9.03,9.06,9.03,9.05,57600.0,7.6847,7.7102,7.6847,7.7017,57600.0
2012-06-25 11:00:00,9.05,9.05,9.01,9.01,38800.0,7.7017,7.7017,7.6677,7.6677,38800.0
2012-06-25 11:10:00,9.01,9.02,9.01,9.01,36800.0,7.6677,7.6762,7.6677,7.6677,36800.0
2012-06-25 11:20:00,9.01,9.01,9.0,9.0,41200.0,7.6677,7.6677,7.6592,7.6592,41200.0
2012-06-25 11:30:00,9.0,9.01,8.98,8.98,44400.0,7.6592,7.6677,7.6421,7.6421,44400.0
2012-06-25 11:40:00,8.98,8.98,8.98,8.98,53600.0,7.6421,7.6421,7.6421,7.6421,53600.0
2012-06-25 11:50:00,8.98,8.99,8.97,8.97,37600.0,7.6421,7.6507,7.6336,7.6336,37600.0
2012-06-25 12:00:00,8.97,8.99,8.96,8.99,34400.0,7.6336,7.6507,7.6251,7.6507,34400.0
2012-06-25 12:10:00,8.99,9.02,8.99,9.02,26000.0,7.6507,7.6762,7.6507,7.6762,26000.0
2012-06-25 12:20:00,9.02,9.02,9.02,9.02,9600.0,7.6762,7.6762,7.6762,7.6762,9600.0
2012-06-25 12:30:00,9.02,9.02,9.0,9.01,12000.0,7.6762,7.6762,7.6592,7.6677,12000.0
2012-06-25 12:40:00,9.01,9.01,9.0,9.0,20000.0,7.6677,7.6677,7.6592,7.6592,20000.0
2012-06-25 12:50:00,9.01,9.01,9.0,9.01,14000.0,7.6677,7.6677,7.6592,7.6677,14000.0
2012-06-25 13:00:00,9.0,9.01,8.99,9.0,17200.0,7.6592,7.6677,7.6507,7.6592,17200.0
2012-06-25 13:10:00,9.0,9.01,9.0,9.01,12800.0,7.6592,7.6677,7.6592,7.6677,12800.0
2012-06-25 13:20:00,9.01,9.04,9.01,9.04,88000.0,7.6677,7.6932,7.6677,7.6932,88000.0
2012-06-25 13:30:00,9.04,9.05,9.03,9.03,48400.0,7.6932,7.7017,7.6847,7.6847,48400.0
2012-06-25 13:40:00,9.03,9.03,9.02,9.03,34800.0,7.6847,7.6847,7.6762,7.6847,34800.0
2012-06-25 13:50:00,9.03,9.04,9.02,9.04,17600.0,7.6847,7.6932,7.6762,7.6932,17600.0
2012-06-25 14:00:00,9.04,9.05,9.04,9.05,38400.0,7.6932,7.7017,7.6932,7.7017,38400.0
2012-06-25 14:10:00,9.05,9.07,9.04,9.07,109200.0,7.7017,7.7187,7.6932,7.7187,109200.0
2012-06-25 14:20:00,9.06,9.07,9.06,9.06,70400.0,7.7102,7.7187,7.7102,7.7102,70400.0
2012-06-25 14:30:00,9.05,9.05,9.04,9.04,19200.0,7.7017,7.7017,7.6932,7.6932,19200.0
2012-06-25 14:40:00,9.04,9.04,9.03,9.03,31600.0,7.6932,7.6932,7.6847,7.6847,31600.0
2012-06-25 14:50:00,9.03,9.04,9.03,9.03,21600.0,7.6847,7.6932,7.6847,7.6847,21600.0
2012-06-25 15:00:00,9.03,9.03,9.02,9.03,45600.0,7.6847,7.6847,7.6762,7.6847,45600.0
2012-06-25 15:10:00,9.03,9.04,9.02,9.02,62400.0,7.6847,7.6932,7.6762,7.6762,62400.0
2012-06-25 15:20:00,9.02,9.04,9.01,9.04,43600.0,7.6762,7.6932,7.6677,7.6932,43600.0
2012-06-25 15:30:00,9.04,9.06,9.03,9.06,49200.0,7.6932,7.7102,7.6847,7.7102,49200.0
2012-06-25 15:40:00,9.06,9.07,9.05,9.07,59200.0,7.7102,7.7187,7.7017,7.7187,59200.0
2012-06-25 15:50:00,9.07,9.07,9.04,9.05,180800.0,7.7187,7.7187,7.6932,7.7017,180800.0
2012-06-26 09:30:00,9.04,9.07,9.04,9.04,42800.0,7.6932,7.7187,7.6932,7.6932,42800.0
2012-06-26 09:40:00,9.03,9.05,9.01,9.01,33200.0,7.6847,7.7017,7.6677,7.6677,33200.0
2012-06-26 09:50:00,9.01,9.03,9.0,9.01,80800.0,7.6677,7.6847,7.6592,7.6677,80800.0
2012-06-26 10:00:00,9.01,9.04,9.01,9.03,32400.0,7.6677,7.6932,7.6677,7.6847,32400.0
2012-06-26 10:10:00,9.03,9.03,8.98,8.98,45600.0,7.6847,7.6847,7.6421,7.6421,45600.0
2012-06-26 10:20:00,8.98,9.0,8.98,8.99,26400.0,7.6421,7.6592,7.6421,7.6507,26400.0
2012-06-26 10:30:00,8.99,8.99,8.98,8.99,14800.0,7.6507,7.6507,7.6421,7.6507,14800.0
2012-06-26 10:40:00,8.99,8.99,8.97,8.98,30000.0,7.6507,7.6507,7.6336,7.6421,30000.0
2012-06-26 10:50:00,8.97,8.99,8.97,8.99,35600.0,7.6336,7.6507,7.6336,7.6507,35600.0
2012-06-26 11:00:00,8.99,9.01,8.96,8.96,89600.0,7.6507,7.6677,7.6251,7.6251,89600.0
2012-06-26 11:10:00,8.96,8.97,8.95,8.97,66800.0,7.6251,7.6336,7.6166,7.6336,66800.0
2012-06-26 11:20:00,8.96,8.97,8.96,8.97,28000.0,7.6251,7.6336,7.6251,7.6336,28000.0
2012-06-26 11:30:00,8.97,8.99,8.97,8.98,26800.0,7.6336,7.6507,7.6336,7.6421,26800.0
2012-06-26 11:40:00,8.98,8.99,8.98,8.99,34000.0,7.6421,7.6507,7.6421,7.6507,34000.0
2012-06-26 11:50:00,8.99,9.01,8.99,9.0,62400.0,7.6507,7.6677,7.6507,7.6592,62400.0
2012-06-26 12:00:00,9.01,9.01,8.98,8.99,186800.0,7.6677,7.6677,7.6421,7.6507,186800.0
2012-06-26 12:10:00,9.0,9.02,9.0,9.02,22400.0,7.6592,7.6762,7.6592,7.6762,22400.0
2012-06-26 12:20:00,9.02,9.03,9.02,9.02,20400.0,7.6762,7.6847,7.6762,7.6762,20400.0
2012-06-26 12:30:00,9.03,9.04,9.02,9.04,13200.0,7.6847,7.6932,7.6762,7.6932,13200.0
2012-06-26 12:40:00,9.04,9.05,9.03,9.05,22000.0,7.6932,7.7017,7.6847,7.7017,22000.0
2012-06-26 12:50:00,9.05,9.05,9.04,9.04,14800.0,7.7017,7.7017,7.6932,7.6932,14800.0
2012-06-26 13:00:00,9.04,9.05,9.04,9.04,24000.0,7.6932,7.7017,7.6932,7.6932,24000.0
2012-06-26 13:10:00,9.04,9.05,9.04,9.04,17200.0,7.6932,7.7017,7.6932,7.6932,17200.0
2012-06-26 13:20:00,9.04,9.04,9.03,9.04,46000.0,7.6932,7.6932,7.6847,7.6932,46000.0
2012-06-26 13:30:00,9.04,9.04,9.03,9.04,46000.0,7.6932,7.6932,7.6847,7.6932,46000.0
2012-06-26 13:40:00,9.05,9.05,9.04,9.04,33600.0,7.7017,7.7017,7.6932,7.6932,33600.0
2012-06-26 13:50:00,9.05,9.05,9.04,9.05,13200.0,7.7017,7.7017,7.6932,7.7017,13200.0
2012-06-26 14:00:00,9.05,9.06,9.05,9.06,24400.0,7.7017,7.7102,7.7017,7.7102,24400.0
2012-06-26 14:10:00,9.06,9.06,9.06,9.06,78000.0,7.7102,7.7102,7.7102,7.7102,78000.0
2012-06-26 14:20:00,9.06,9.06,9.06,9.06,30800.0,7.7102,7.7102,7.7102,7.7102,30800.0
2012-06-26 14:30:00,9.06,9.06,9.05,9.06,23200.0,7.7102,7.7102,7.7017,7.7102,23200.0
2012-06-26 14:40:00,9.05,9.06,9.05,9.06,56800.0,7.7017,7.7102,7.7017,7.7102,56800.0
2012-06-26 14:50:00,9.06,9.06,9.04,9.06,57600.0,7.7102,7.7102,7.6932,7.7102,57600.0
2012-06-26 15:00:00,9.06,9.07,9.06,9.07,67600.0,7.7102,7.7187,7.7102,7.7187,67600.0
2012-06-26 15:10:00,9.07,9.07,9.06,9.06,62000.0,7.7187,7.7187,7.7102,7.7102,62000.0
2012-06-26 15:20:00,9.06,9.07,9.06,9.07,42400.0,7.7102,7.7187,7.7102,7.7187,42400.0
2012-06-26 15:30:00,9.07,9.08,9.06,9.07,30400.0,7.7187,7.7272,7.7102,7.7187,30400.0
2012-06-26 15:40:00,9.07,9.08,9.06,9.07,73200.0,7.7187,7.7272,7.7102,7.7187,73200.0
2012-06-26 15:50:00,9.07,9.07,9.05,9.06,185200.0,7.7187,7.7187,7.7017,7.7102,185200.0
2012-06-27 09:30:00,9.08,9.19,9.08,9.18,70400.0,7.7272,7.8209,7.7272,7.8123,70400.0
2012-06-27 09:40:00,9.18,9.18,9.17,9.18,31600.0,7.8123,7.8123,7.8038,7.8123,31600.0
2012-06-27 09:50:00,9.18,9.2,9.18,9.2,59600.0,7.8123,7.8294,7.8123,7.8294,59600.0
2012-06-27 10:00:00,9.2,9.2,9.18,9.19,144400.0,7.8294,7.8294,7.8123,7.8209,144400.0
2012-06-27 10:10:00,9.19,9.24,9.19,9.23,134000.0,7.8209,7.8634,7.8209,7.8549,134000.0
2012-06-27 10:20:00,9.23,9.26,9.23,9.26,126400.0,7.8549,7.8804,7.8549,7.8804,126400.0
2012-06-27 10:30:00,9.26,9.28,9.26,9.28,64400.0,7.8804,7.8974,7.8804,7.8974,64400.0
2012-06-27 10:40:00,9.28,9.28,9.25,9.27,38000.0,7.8974,7.8974,7.8719,7.8889,38000.0
2012-06-27 10:50:00,9.26,9.28,9.26,9.27,36400.0,7.8804,7.8974,7.8804,7.8889,36400.0
2012-06-27 11:00:00,9.27,9.27,9.26,9.27,24800.0,7.8889,7.8889,7.8804,7.8889,24800.0
2012-06-27 11:10:00,9.26,9.26,9.23,9.23,58400.0,7.8804,7.8804,7.8549,7.8549,58400.0
2012-06-27 11:20:00,9.23,9.23,9.22,9.22,49200.0,7.8549,7.8549,7.8464,7.8464,49200.0
2012-06-27 11:30:00,9.22,9.22,9.21,9.21,94800.0,7.8464,7.8464,7.8379,7.8379,94800.0
2012-06-27 11:40:00,9.21,9.22,9.2,9.2,78800.0,7.8379,7.8464,7.8294,7.8294,78800.0
2012-06-27 11:50:00,9.21,9.22,9.2,9.22,74800.0,7.8379,7.8464,7.8294,7.8464,74800.0
2012-06-27 12:00:00,9.22,9.25,9.22,9.24,90400.0,7.8464,7.8719,7.8464,7.8634,90400.0
2012-06-27 12:10:00,9.24,9.26,9.24,9.26,13200.0,7.8634,7.8804,7.8634,7.8804,13200.0
2012-06-27 12:20:00,9.25,9.26,9.25,9.26,11200.0,7.8719,7.8804,7.8719,7.8804,11200.0
2012-06-27 12:30:00,9.26,9.27,9.25,9.26,33200.0,7.8804,7.8889,7.8719,7.8804,33200.0
2012-06-27 12:40:00,9.26,9.27,9.26,9.27,74800.0,7.8804,7.8889,7.8804,7.8889,74800.0
2012-06-27 12:50:00,9.27,9.27,9.27,9.27,14000.0,7.8889,7.8889,7.8889,7.8889,14000.0
2012-06-27 13:00:00,9.27,9.31,9.27,9.31,51600.0,7.8889,7.923,7.8889,7.923,51600.0
2012-06-27 13:10:00,9.31,9.31,9.31,9.31,21600.0,7.923,7.923,7.923,7.923,21600.0
2012-06-27 13:20:00,9.31,9.31,9.29,9.29,54800.0,7.923,7.923,7.906,7.906,54800.0
2012-06-27 13:30:00,9.29,9.29,9.27,9.27,28400.0,7.906,7.906,7.8889,7.8889,28400.0
2012-06-27 13:40:00,9.27,9.28,9.27,9.27,14400.0,7.8889,7.8974,7.8889,7.8889,14400.0
2012-06-27 13:50:00,9.27,9.28,9.27,9.27,44000.0,7.8889,7.8974,7.8889,7.8889,44000.0
2012-06-27 14:00:00,9.28,9.28,9.26,9.27,18000.0,7.8974,7.8974,7.8804,7.8889,18000.0
2012-06-27 14:10:00,9.27,9.27,9.26,9.26,19200.0,7.8889,7.8889,7.8804,7.8804,19200.0
2012-06-27 14:20:00,9.27,9.27,9.26,9.26,10400.0,7.8889,7.8889,7.8804,7.8804,10400.0
2012-06-27 14:30:00,9.26,9.26,9.25,9.26,29200.0,7.8804,7.8804,7.8719,7.8804,29200.0
2012-06-27 14:40:00,9.26,9.26,9.25,9.26,10000.0,7.8804,7.8804,7.8719,7.8804,10000.0
2012-06-27 14:50:00,9.26,9.27,9.25,9.25,26800.0,7.8804,7.8889,7.8719,7.8719,26800.0
2012-06-27 15:00:00,9.26,9.26,9.25,9.26,11200.0,7.8804,7.8804,7.8719,7.8804,11200.0
2012-06-27 15:10:00,9.26,9.27,9.26,9.26,32400.0,7.8804,7.8889,7.8804,7.8804,32400.0
2012-06-27 15:20:00,9.26,9.28,9.26,9.27,44400.0,7.8804,7.8974,7.8804,7.8889,44400.0
2012-06-27 15:30:00,9.27,9.27,9.25,9.26,54000.0,7.8889,7.8889,7.8719,7.8804,54000.0
2012-06-27 15:40:00,9.26,9.27,9.24,9.24,120400.0,7.8804,7.8889,7.8634,7.8634,120400.0
2012-06-27 15:50:00,9.24,9.26,9.24,9.26,194400.0,7.8634,7.8804,7.8634,7.8804,194400.0
2012-06-28 09:30:00,9.21,9.23,9.2,9.22,57600.0,7.8379,7.8549,7.8294,7.8464,57600.0
2012-06-28 09:40:00,9.22,9.27,9.21,9.26,55200.0,7.8464,7.8889,7.8379,7.8804,55200.0
2012-06-28 09:50:00,9.26,9.27,9.23,9.23,32800.0,7.8804,7.8889,7.8549,7.8549,32800.0
2012-06-28 10:00:00,9.24,9.24,9.16,9.18,90400.0,7.8634,7.8634,7.7953,7.8123,90400.0
2012-06-28 10:10:00,9.19,9.22,9.19,9.22,17600.0,7.8209,7.8464,7.8209,7.8464,17600.0
2012-06-28 10:20:00,9.22,9.24,9.21,9.22,51600.0,7.8464,7.8634,7.8379,7.8464,51600.0
2012-06-28 10:30:00,9.22,9.22,9.19,9.2,28000.0,7.8464,7.8464,7.8209,7.8294,28000.0
2012-06-28 10:40:00,9.2,9.2,9.18,9.18,43600.0,7.8294,7.8294,7.8123,7.8123,43600.0
2012-06-28 10:50:00,9.18,9.18,9.15,9.16,44000.0,7.8123,7.8123,7.7868,7.7953,44000.0
2012-06-28 11:00:00,9.16,9.16,9.15,9.15,44800.0,7.7953,7.7953,7.7868,7.7868,44800.0
2012-06-28 11:10:00,9.15,9.16,9.15,9.15,36800.0,7.7868,7.7953,7.7868,7.7868,36800.0
2012-06-28 11:20:00,9.15,9.17,9.15,9.16,24400.0,7.7868,7.8038,7.7868,7.7953,24400.0
2012-06-28 11:30:00,9.16,9.2,9.16,9.18,38400.0,7.7953,7.8294,7.7953,7.8123,38400.0
2012-06-28 11:40:00,9.18,9.19,9.17,9.17,23600.0,7.8123,7.8209,7.8038,7.8038,23600.0
2012-06-28 11:50:00,9.17,9.18,9.17,9.17,29200.0,7.8038,7.8123,7.8038,7.8038,29200.0
2012-06-28 12:00:00,9.17,9.18,9.17,9.18,32400.0,7.8038,7.8123,7.8038,7.8123,32400.0
2012-06-28 12:10:00,9.18,9.18,9.17,9.17,26000.0,7.8123,7.8123,7.8038,7.8038,26000.0
2012-06-28 12:20:00,9.17,9.18,9.17,9.18,23200.0,7.8038,7.8123,7.8038,7.8123,23200.0
2012-06-28 12:30:00,9.18,9.19,9.17,9.18,32400.0,7.8123,7.8209,7.8038,7.8123,32400.0
2012-06-28 12:40:00,9.19,9.2,9.19,9.19,21200.0,7.8209,7.8294,7.8209,7.8209,21200.0
2012-06-28 12:50:00,9.19,9.21,9.19,9.21,30400.0,7.8209,7.8379,7.8209,7.8379,30400.0
2012-06-28 13:00:00,9.21,9.21,9.2,9.21,38000.0,7.8379,7.8379,7.8294,7.8379,38000.0
2012-06-28 13:10:00,9.21,9.21,9.2,9.2,24000.0,7.8379,7.8379,7.8294,7.8294,24000.0
2012-06-28 13:20:00,9.2,9.22,9.2,9.21,26800.0,7.8294,7.8464,7.8294,7.8379,26800.0
2012-06-28 13:30:00,9.21,9.22,9.21,9.21,52800.0,7.8379,7.8464,7.8379,7.8379,52800.0
2012-06-28 13:40:00,9.21,9.21,9.2,9.2,29600.0,7.8379,7.8379,7.8294,7.8294,29600.0
2012-06-28 13:50:00,9.2,9.22,9.2,9.22,47200.0,7.8294,7.8464,7.8294,7.8464,47200.0
2012-06-28 14:00:00,9.22,9.22,9.19,9.2,127200.0,7.8464,7.8464,7.8209,7.8294,127200.0
2012-06-28 14:10:00,9.2,9.21,9.2,9.21,46800.0,7.8294,7.8379,7.8294,7.8379,46800.0
2012-06-28 14:20:00,9.21,9.22,9.21,9.22,25600.0,7.8379,7.8464,7.8379,7.8464,25600.0
2012-06-28 14:30:00,9.22,9.23,9.22,9.23,63600.0,7.8464,7.8549,7.8464,7.8549,63600.0
2012-06-28 14:40:00,9.23,9.24,9.23,9.24,46800.0,7.8549,7.8634,7.8549,7.8634,46800.0
2012-06-28 14:50:00,9.24,9.24,9.24,9.24,35600.0,7.8634,7.8634,7.8634,7.8634,35600.0
2012-06-28 15:00:00,9.24,9.26,9.24,9.26,75600.0,7.8634,7.8804,7.8634,7.8804,75600.0
2012-06-28 15:10:00,9.26,9.26,9.26,9.26,47200.0,7.8804,7.8804,7.8804,7.8804,47200.0
2012-06-28 15:20:00,9.26,9.28,9.26,9.28,79200.0,7.8804,7.8974,7.8804,7.8974,79200.0
2012-06-28 15:30:00,9.28,9.34,9.27,9.33,196800.0,7.8974,7.9485,7.8889,7.94,196800.0
2012-06-28 15:40:00,9.33,9.35,9.32,9.35,194800.0,7.94,7.957,7.9315,7.957,194800.0
2012-06-28 15:50:00,9.35,9.36,9.34,9.35,398800.0,7.957,7.9655,7.9485,7.957,398800.0
2012-06-29 09:30:00,9.5,9.6,9.48,9.59,127600.0,8.0847,8.1698,8.0677,8.1613,127600.0
2012-06-29 09:40:00,9.59,9.59,9.56,9.57,62000.0,8.1613,8.1613,8.1357,8.1442,62000.0
2012-06-29 09:50:00,9.57,9.57,9.53,9.57,128400.0,8.1442,8.1442,8.1102,8.1442,128400.0
2012-06-29 10:00:00,9.57,9.59,9.57,9.59,91600.0,8.1442,8.1613,8.1442,8.1613,91600.0
2012-06-29 10:10:00,9.6,9.6,9.59,9.6,48800.0,8.1698,8.1698,8.1613,8.1698,48800.0
2012-06-29 10:20:00,9.6,9.61,9.59,9.6,65200.0,8.1698,8.1783,8.1613,8.1698,65200.0
2012-06-29 10:30:00,9.6,9.6,9.59,9.6,28400.0,8.1698,8.1698,8.1613,8.1698,28400.0
2012-06-29 10:40:00,9.6,9.61,9.59,9.61,72800.0,8.1698,8.1783,8.1613,8.1783,72800.0
2012-06-29 10:50:00,9.6,9.63,9.6,9.63,56800.0,8.1698,8.1953,8.1698,8.1953,56800.0
2012-06-29 11:00:00,9.63,9.64,9.63,9.63,50400.0,8.1953,8.2038,8.1953,8.1953,50400.0
2012-06-29 11:10:00,9.64,9.65,9.63,9.65,78800.0,8.2038,8.2123,8.1953,8.2123,78800.0
2012-06-29 11:20:00,9.65,9.66,9.65,9.66,46000.0,8.2123,8.2208,8.2123,8.2208,46000.0
2012-06-29 11:30:00,9.67,9.67,9.66,9.67,61200.0,8.2293,8.2293,8.2208,8.2293,61200.0
2012-06-29 11:40:00,9.67,9.68,9.67,9.67,44000.0,8.2293,8.2379,8.2293,8.2293,44000.0
2012-06-29 11:50:00,9.68,9.68,9.67,9.68,46800.0,8.2379,8.2379,8.2293,8.2379,46800.0
2012-06-29 12:00:00,9.68,9.7,9.68,9.7,36800.0,8.2379,8.2549,8.2379,8.2549,36800.0
2012-06-29 12:10:00,9.69,9.69,9.67,9.68,152800.0,8.2464,8.2464,8.2293,8.2379,152800.0
2012-06-29 12:20:00,9.68,9.68,9.67,9.68,34400.0,8.2379,8.2379,8.2293,8.2379,34400.0
2012-06-29 12:30:00,9.68,9.68,9.67,9.67,40400.0,8.2379,8.2379,8.2293,8.2293,40400.0
2012-06-29 12:40:00,9.67,9.67,9.65,9.65,65600.0,8.2293,8.2293,8.2123,8.2123,65600.0
2012-06-29 12:50:00,9.65,9.65,9.64,9.64,51600.0,8.2123,8.2123,8.2038,8.2038,51600.0
2012-06-29 13:00:00,9.64,9.65,9.64,9.65,37200.0,8.2038,8.2123,8.2038,8.2123,37200.0
2012-06-29 13:10:00,9.65,9.66,9.65,9.66,33200.0,8.2123,8.2208,8.2123,8.2208,33200.0
2012-06-29 13:20:00,9.66,9.66,9.65,9.66,44800.0,8.2208,8.2208,8.2123,8.2208,44800.0
2012-06-29 13:30:00,9.66,9.66,9.65,9.65,30400.0,8.2208,8.2208,8.2123,8.2123,30400.0
2012-06-29 13:40:00,9.65,9.66,9.65,9.66,36800.0,8.2123,8.2208,8.2123,8.2208,36800.0
2012-06-29 13:50:00,9.65,9.65,9.64,9.65,65600.0,8.2123,8.2123,8.2038,8.2123,65600.0
2012-06-29 14:00:00,9.65,9.65,9.65,9.65,27600.0,8.2123,8.2123,8.2123,8.2123,27600.0
2012-06-29 14:10:00,9.65,9.66,9.65,9.66,53200.0,8.2123,8.2208,8.2123,8.2208,53200.0
2012-06-29 14:20:00,9.66,9.67,9.65,9.67,53200.0,8.2208,8.2293,8.2123,8.2293,53200.0
2012-06-29 14:30:00,9.67,9.67,9.65,9.66,47600.0,8.2293,8.2293,8.2123,8.2208,47600.0
2012-06-29 14:40:00,9.66,9.67,9.65,9.67,42800.0,8.2208,8.2293,8.2123,8.2293,42800.0
2012-06-29 14:50:00,9.67,9.67,9.66,9.67,42000.0,8.2293,8.2293,8.2208,8.2293,42000.0
2012-06-29 15:00:00,9.66,9.66,9.66,9.66,43200.0,8.2208,8.2208,8.2208,8.2208,43200.0
2012-06-29 15:10:00,9.66,9.67,9.65,9.65,58000.0,8.2208,8.2293,8.2123,8.2123,58000.0
2012-06-29 15:20:00,9.65,9.65,9.64,9.65,70800.0,8.2123,8.2123,8.2038,8.2123,70800.0
2012-06-29 15:30:00,9.65,9.65,9.62,9.63,188400.0,8.2123,8.2123,8.1868,8.1953,188400.0
2012-06-29 15:40:00,9.63,9.63,9.61,9.61,308400.0,8.1953,8.1953,8.1783,8.1783,308400.0
2012-06-29 15:50:00,9.62,9.65,9.61,9.65,570000.0,8.1868,8.2123,8.1783,8.2123,570000.0
2012-07-02 09:30:00,9.72,9.76,9.66,9.72,108000.0,8.2719,8.3059,8.2208,8.2719,108000.0
2012-07-02 09:40:00,9.73,9.75,9.72,9.75,48000.0,8.2804,8.2974,8.2719,8.2974,48000.0
2012-07-02 09:50:00,9.75,9.75,9.74,9.74,61600.0,8.2974,8.2974,8.2889,8.2889,61600.0
2012-07-02 10:00:00,9.73,9.73,9.67,9.67,72000.0,8.2804,8.2804,8.2293,8.2293,72000.0
2012-07-02 10:10:00,9.67,9.7,9.67,9.7,54400.0,8.2293,8.2549,8.2293,8.2549,54400.0
2012-07-02 10:20:00,9.7,9.71,9.69,9.7,164400.0,8.2549,8.2634,8.2464,8.2549,164400.0
2012-07-02 10:30:00,9.7,9.71,9.69,9.7,48000.0,8.2549,8.2634,8.2464,8.2549,48000.0
2012-07-02 10:40:00,9.7,9.72,9.69,9.72,54800.0,8.2549,8.2719,8.2464,8.2719,54800.0
2012-07-02 10:50:00,9.72,9.74,9.72,9.73,50400.0,8.2719,8.2889,8.2719,8.2804,50400.0
2012-07-02 11:00:00,9.73,9.74,9.71,9.73,231600.0,8.2804,8.2889,8.2634,8.2804,231600.0
2012-07-02 11:10:00,9.73,9.74,9.71,9.74,55200.0,8.2804,8.2889,8.2634,8.2889,55200.0
2012-07-02 11:20:00,9.73,9.76,9.73,9.75,49200.0,8.2804,8.3059,8.2804,8.2974,49200.0
2012-07-02 11:30:00,9.75,9.77,9.75,9.77,31200.0,8.2974,8.3144,8.2974,8.3144,31200.0
2012-07-02 11:40:00,9.77,9.78,9.76,9.78,47200.0,8.3144,8.323,8.3059,8.323,47200.0
2012-07-02 11:50:00,9.78,9.79,9.78,9.78,40400.0,8.323,8.3315,8.323,8.323,40400.0
2012-07-02 12:00:00,9.79,9.79,9.78,9.79,29600.0,8.3315,8.3315,8.323,8.3315,29600.0
2012-07-02 12:10:00,9.79,9.81,9.79,9.8,60800.0,8.3315,8.3485,8.3315,8.34,60800.0
2012-07-02 12:20:00,9.8,9.81,9.8,9.81,22000.0,8.34,8.3485,8.34,8.3485,22000.0
2012-07-02 12:30:00,9.81,9.81,9.8,9.81,19600.0,8.3485,8.3485,8.34,8.3485,19600.0
2012-07-02 12:40:00,9.81,9.81,9.79,9.8,66800.0,8.3485,8.3485,8.3315,8.34,66800.0
2012-07-02 12:50:00,9.8,9.82,9.8,9.81,79200.0,8.34,8.357,8.34,8.3485,79200.0
2012-07-02 13:00:00,9.81,9.82,9.81,9.82,64000.0,8.3485,8.357,8.3485,8.357,64000.0
2012-07-02 13:10:00,9.81,9.82,9.81,9.82,28800.0,8.3485,8.357,8.3485,8.357,28800.0
2012-07-02 13:20:00,9.82,9.83,9.81,9.83,32800.0,8.357,8.3655,8.3485,8.3655,32800.0
2012-07-02 13:30:00,9.82,9.84,9.82,9.83,39200.0,8.357,8.374,8.357,8.3655,39200.0
2012-07-02 13:40:00,9.83,9.84,9.82,9.82,62400.0,8.3655,8.374,8.357,8.357,62400.0
2012-07-02 13:50:00,9.82,9.82,9.81,9.81,52800.0,8.357,8.357,8.3485,8.3485,52800.0
2012-07-02 14:00:00,9.81,9.81,9.79,9.8,68800.0,8.3485,8.3485,8.3315,8.34,68800.0
2012-07-02 14:10:00,9.8,9.82,9.8,9.82,31600.0,8.34,8.357,8.34,8.357,31600.0
2012-07-02 14:20:00,9.82,9.82,9.81,9.81,37600.0,8.357,8.357,8.3485,8.3485,37600.0
2012-07-02 14:30:00,9.81,9.82,9.81,9.81,52800.0,8.3485,8.357,8.3485,8.3485,52800.0
2012-07-02 14:40:00,9.81,9.81,9.8,9.8,37200.0,8.3485,8.3485,8.34,8.34,37200.0
2012-07-02 14:50:00,9.81,9.82,9.81,9.82,32000.0,8.3485,8.357,8.3485,8.357,32000.0
2012-07-02 15:00:00,9.82,9.83,9.81,9.82,87600.0,8.357,8.3655,8.3485,8.357,87600.0
2012-07-02 15:10:00,9.83,9.83,9.82,9.83,82000.0,8.3655,8.3655,8.357,8.3655,82000.0
2012-07-02 15:20:00,9.83,9.83,9.82,9.83,111600.0,8.3655,8.3655,8.357,8.3655,111600.0
2012-07-02 15:30:00,9.83,9.84,9.82,9.84,128000.0,8.3655,8.374,8.357,8.374,128000.0
2012-07-02 15:40:00,9.83,9.84,9.82,9.83,171600.0,8.3655,8.374,8.357,8.3655,171600.0
2012-07-02 15:50:00,9.83,9.83,9.82,9.83,231200.0,8.3655,8.3655,8.357,8.3655,231200.0
2012-07-03 09:30:00,9.8,9.86,9.8,9.86,57200.0,8.34,8.391,8.34,8.391,57200.0
2012-07-03 09:40:00,9.85,9.87,9.84,9.86,100800.0,8.3825,8.3996,8.374,8.391,100800.0
2012-07-03 09:50:00,9.86,9.87,9.86,9.86,29200.0,8.391,8.3996,8.391,8.391,29200.0
2012-07-03 10:00:00,9.86,9.88,9.86,9.86,54000.0,8.391,8.4081,8.391,8.391,54000.0
2012-07-03 10:10:00,9.86,9.86,9.83,9.83,50000.0,8.391,8.391,8.3655,8.3655,50000.0
2012-07-03 10:20:00,9.83,9.83,9.82,9.83,68800.0,8.3655,8.3655,8.357,8.3655,68800.0
2012-07-03 10:30:00,9.83,9.85,9.83,9.85,45600.0,8.3655,8.3825,8.3655,8.3825,45600.0
2012-07-03 10:40:00,9.85,9.86,9.84,9.84,26000.0,8.3825,8.391,8.374,8.374,26000.0
2012-07-03 10:50:00,9.84,9.84,9.84,9.84,25200.0,8.374,8.374,8.374,8.374,25200.0
2012-07-03 11:00:00,9.84,9.85,9.84,9.85,44000.0,8.374,8.3825,8.374,8.3825,44000.0
2012-07-03 11:10:00,9.84,9.86,9.84,9.86,28000.0,8.374,8.391,8.374,8.391,28000.0
2012-07-03 11:20:00,9.86,9.88,9.86,9.88,24800.0,8.391,8.4081,8.391,8.4081,24800.0
2012-07-03 11:30:00,9.88,9.88,9.88,9.88,25200.0,8.4081,8.4081,8.4081,8.4081,25200.0
2012-07-03 11:40:00,9.88,9.88,9.86,9.87,21200.0,8.4081,8.4081,8.391,8.3996,21200.0
2012-07-03 11:50:00,9.87,9.87,9.85,9.86,33600.0,8.3996,8.3996,8.3825,8.391,33600.0
2012-07-03 12:00:00,9.86,9.86,9.84,9.84,40000.0,8.391,8.391,8.374,8.374,40000.0
2012-07-03 12:10:00,9.84,9.84,9.83,9.83,54800.0,8.374,8.374,8.3655,8.3655,54800.0
2012-07-03 12:20:00,9.84,9.84,9.82,9.82,36800.0,8.374,8.374,8.357,8.357,36800.0
2012-07-03 12:30:00,9.82,9.82,9.8,9.81,51600.0,8.357,8.357,8.34,8.3485,51600.0
2012-07-03 12:40:00,9.82,9.82,9.8,9.8,57600.0,8.357,8.357,8.34,8.34,57600.0
2012-07-03 12:50:00,9.81,9.85,9.81,9.85,132000.0,8.3485,8.3825,8.3485,8.3825,132000.0
2012-07-05 09:30:00,9.83,9.83,9.8,9.82,26800.0,8.3655,8.3655,8.34,8.357,26800.0
2012-07-05 09:40:00,9.83,9.84,9.8,9.81,60400.0,8.3655,8.374,8.34,8.3485,60400.0
2012-07-05 09:50:00,9.82,9.83,9.81,9.81,30000.0,8.357,8.3655,8.3485,8.3485,30000.0
2012-07-05 10:00:00,9.83,9.83,9.81,9.81,28400.0,8.3655,8.3655,8.3485,8.3485,28400.0
2012-07-05 10:10:00,9.81,9.82,9.8,9.81,26000.0,8.3485,8.357,8.34,8.3485,26000.0
2012-07-05 10:20:00,9.81,9.84,9.81,9.83,19600.0,8.3485,8.374,8.3485,8.3655,19600.0
2012-07-05 10:30:00,9.84,9.84,9.83,9.83,33600.0,8.374,8.374,8.3655,8.3655,33600.0
2012-07-05 10:40:00,9.83,9.83,9.81,9.82,68400.0,8.3655,8.3655,8.3485,8.357,68400.0
2012-07-05 10:50:00,9.82,9.83,9.81,9.82,46000.0,8.357,8.3655,8.3485,8.357,46000.0
2012-07-05 11:00:00,9.83,9.84,9.83,9.83,14000.0,8.3655,8.374,8.3655,8.3655,14000.0
2012-07-05 11:10:00,9.84,9.84,9.83,9.84,9600.0,8.374,8.374,8.3655,8.374,9600.0
2012-07-05 11:20:00,9.83,9.84,9.83,9.84,6800.0,8.3655,8.374,8.3655,8.374,6800.0
2012-07-05 11:30:00,9.84,9.84,9.82,9.82,27200.0,8.374,8.374,8.357,8.357,27200.0
2012-07-05 11:40:00,9.82,9.85,9.81,9.85,12800.0,8.357,8.3825,8.3485,8.3825,12800.0
2012-07-05 11:50:00,9.85,9.85,9.84,9.85,17200.0,8.3825,8.3825,8.374,8.3825,17200.0
2012-07-05 12:00:00,9.85,9.85,9.85,9.85,20800.0,8.3825,8.3825,8.3825,8.3825,20800.0
2012-07-05 12:10:00,9.85,9.85,9.85,9.85,30400.0,8.3825,8.3825,8.3825,8.3825,30400.0
2012-07-05 12:20:00,9.85,9.87,9.85,9.86,40400.0,8.3825,8.3996,8.3825,8.391,40400.0
2012-07-05 12:30:00,9.86,9.87,9.86,9.87,30000.0,8.391,8.3996,8.391,8.3996,30000.0
2012-07-05 12:40:00,9.87,9.88,9.87,9.87,13600.0,8.3996,8.4081,8.3996,8.3996,13600.0
2012-07-05 12:50:00,9.87,9.89,9.87,9.89,32000.0,8.3996,8.4166,8.3996,8.4166,32000.0
2012-07-05 13:00:00,9.89,9.9,9.89,9.9,34800.0,8.4166,8.4251,8.4166,8.4251,34800.0
2012-07-05 13:10:00,9.9,9.9,9.9,9.9,16400.0,8.4251,8.4251,8.4251,8.4251,16400.0
2012-07-05 13:20:00,9.9,9.9,9.9,9.9,8000.0,8.4251,8.4251,8.4251,8.4251,8000.0
2012-07-05 13:30:00,9.91,9.92,9.9,9.91,35600.0,8.4336,8.4421,8.4251,8.4336,35600.0
2012-07-05 13:40:00,9.91,9.93,9.91,9.93,30400.0,8.4336,8.4506,8.4336,8.4506,30400.0
2012-07-05 13:50:00,9.93,9.94,9.93,9.94,18400.0,8.4506,8.4591,8.4506,8.4591,18400.0
2012-07-05 14:00:00,9.93,9.93,9.91,9.91,28000.0,8.4506,8.4506,8.4336,8.4336,28000.0
2012-07-05 14:10:00,9.91,9.91,9.91,9.91,16000.0,8.4336,8.4336,8.4336,8.4336,16000.0
2012-07-05 14:20:00,9.91,9.92,9.91,9.91,23200.0,8.4336,8.4421,8.4336,8.4336,23200.0
2012-07-05 14:30:00,9.91,9.92,9.91,9.92,38400.0,8.4336,8.4421,8.4336,8.4421,38400.0
2012-07-05 14:40:00,9.92,9.92,9.91,9.91,29200.0,8.4421,8.4421,8.4336,8.4336,29200.0
2012-07-05 14:50:00,9.92,9.92,9.91,9.92,23600.0,8.4421,8.4421,8.4336,8.4421,23600.0
2012-07-05 15:00:00,9.91,9.92,9.91,9.92,46400.0,8.4336,8.4421,8.4336,8.4421,46400.0
2012-07-05 15:10:00,9.92,9.92,9.9,9.9,27200.0,8.4421,8.4421,8.4251,8.4251,27200.0
2012-07-05 15:20:00,9.9,9.9,9.88,9.9,68000.0,8.4251,8.4251,8.4081,8.4251,68000.0
2012-07-05 15:30:00,9.9,9.9,9.88,9.88,67600.0,8.4251,8.4251,8.4081,8.4081,67600.0
2012-07-05 15:40:00,9.88,9.89,9.87,9.88,109600.0,8.4081,8.4166,8.3996,8.4081,109600.0
2012-07-05 15:50:00,9.88,9.89,9.87,9.88,149600.0,8.4081,8.4166,8.3996,8.4081,149600.0
2012-07-06 09:30:00,9.78,9.81,9.77,9.78,48000.0,8.323,8.3485,8.3144,8.323,48000.0
2012-07-06 09:40:00,9.78,9.79,9.77,9.78,25200.0,8.323,8.3315,8.3144,8.323,25200.0
2012-07-06 09:50:00,9.78,9.78,9.77,9.78,34400.0,8.323,8.323,8.3144,8.323,34400.0
2012-07-06 10:00:00,9.78,9.78,9.74,9.75,47200.0,8.323,8.323,8.2889,8.2974,47200.0
2012-07-06 10:10:00,9.74,9.76,9.74,9.74,37600.0,8.2889,8.3059,8.2889,8.2889,37600.0
2012-07-06 10:20:00,9.74,9.75,9.74,9.74,20800.0,8.2889,8.2974,8.2889,8.2889,20800.0
2012-07-06 10:30:00,9.74,9.74,9.72,9.72,36000.0,8.2889,8.2889,8.2719,8.2719,36000.0
2012-07-06 10:40:00,9.72,9.72,9.71,9.71,6800.0,8.2719,8.2719,8.2634,8.2634,6800.0
2012-07-06 10:50:00,9.71,9.71,9.69,9.69,24000.0,8.2634,8.2634,8.2464,8.2464,24000.0
2012-07-06 11:00:00,9.69,9.7,9.68,9.7,31200.0,8.2464,8.2549,8.2379,8.2549,31200.0
2012-07-06 11:10:00,9.7,9.7,9.69,9.7,19600.0,8.2549,8.2549,8.2464,8.2549,19600.0
2012-07-06 11:20:00,9.7,9.71,9.7,9.7,22800.0,8.2549,8.2634,8.2549,8.2549,22800.0
2012-07-06 11:30:00,9.7,9.71,9.7,9.71,12400.0,8.2549,8.2634,8.2549,8.2634,12400.0
2012-07-06 11:40:00,9.71,9.73,9.71,9.73,13600.0,8.2634,8.2804,8.2634,8.2804,13600.0
2012-07-06 11:50:00,9.73,9.73,9.73,9.73,9600.0,8.2804,8.2804,8.2804,8.2804,9600.0
2012-07-06 12:00:00,9.73,9.74,9.73,9.74,14800.0,8.2804,8.2889,8.2804,8.2889,14800.0
2012-07-06 12:10:00,9.73,9.75,9.73,9.74,21200.0,8.2804,8.2974,8.2804,8.2889,21200.0
2012-07-06 12:20:00,9.75,9.75,9.74,9.75,20000.0,8.2974,8.2974,8.2889,8.2974,20000.0
2012-07-06 12:30:00,9.74,9.76,9.74,9.75,13200.0,8.2889,8.3059,8.2889,8.2974,13200.0
2012-07-06 12:40:00,9.75,9.77,9.75,9.77,15600.0,8.2974,8.3144,8.2974,8.3144,15600.0
2012-07-06 12:50:00,9.77,9.77,9.77,9.77,7200.0,8.3144,8.3144,8.3144,8.3144,7200.0
2012-07-06 13:00:00,9.77,9.78,9.77,9.77,11600.0,8.3144,8.323,8.3144,8.3144,11600.0
2012-07-06 13:10:00,9.78,9.78,9.77,9.78,16800.0,8.323,8.323,8.3144,8.323,16800.0
2012-07-06 13:20:00,9.78,9.78,9.77,9.77,8400.0,8.323,8.323,8.3144,8.3144,8400.0
2012-07-06 13:30:00,9.76,9.77,9.75,9.76,40800.0,8.3059,8.3144,8.2974,8.3059,40800.0
2012-07-06 13:40:00,9.75,9.75,9.74,9.74,24800.0,8.2974,8.2974,8.2889,8.2889,24800.0
2012-07-06 13:50:00,9.74,9.74,9.74,9.74,14800.0,8.2889,8.2889,8.2889,8.2889,14800.0
2012-07-06 14:00:00,9.74,9.74,9.72,9.72,19600.0,8.2889,8.2889,8.2719,8.2719,19600.0
2012-07-06 14:10:00,9.72,9.72,9.72,9.72,12400.0,8.2719,8.2719,8.2719,8.2719,12400.0
2012-07-06 14:20:00,9.72,9.72,9.72,9.72,7600.0,8.2719,8.2719,8.2719,8.2719,7600.0
2012-07-06 14:30:00,9.72,9.72,9.71,9.72,20000.0,8.2719,8.2719,8.2634,8.2719,20000.0
2012-07-06 14:40:00,9.71,9.72,9.71,9.72,10400.0,8.2634,8.2719,8.2634,8.2719,10400.0
2012-07-06 14:50:00,9.72,9.73,9.72,9.72,21200.0,8.2719,8.2804,8.2719,8.2719,21200.0
2012-07-06 15:00:00,9.72,9.72,9.72,9.72,26800.0,8.2719,8.2719,8.2719,8.2719,26800.0
2012-07-06 15:10:00,9.72,9.74,9.72,9.74,36400.0,8.2719,8.2889,8.2719,8.2889,36400.0
2012-07-06 15:20:00,9.74,9.75,9.73,9.75,44800.0,8.2889,8.2974,8.2804,8.2974,44800.0
2012-07-06 15:30:00,9.75,9.78,9.75,9.76,65600.0,8.2974,8.323,8.2974,8.3059,65600.0
2012-07-06 15:40:00,9.77,9.79,9.76,9.78,70400.0,8.3144,8.3315,8.3059,8.323,70400.0
2012-07-06 15:50:00,9.78,9.78,9.76,9.77,153200.0,8.323,8.323,8.3059,8.3144,153200.0
2012-07-09 09:30:00,9.73,9.77,9.72,9.76,17200.0,8.2804,8.3144,8.2719,8.3059,17200.0
2012-07-09 09:40:00,9.76,9.76,9.73,9.73,12000.0,8.3059,8.3059,8.2804,8.2804,12000.0
2012-07-09 09:50:00,9.74,9.74,9.72,9.73,20000.0,8.2889,8.2889,8.2719,8.2804,20000.0
2012-07-09 10:00:00,9.72,9.74,9.71,9.74,34000.0,8.2719,8.2889,8.2634,8.2889,34000.0
2012-07-09 10:10:00,9.73,9.73,9.72,9.72,46400.0,8.2804,8.2804,8.2719,8.2719,46400.0
2012-07-09 10:20:00,9.73,9.73,9.72,9.73,12000.0,8.2804,8.2804,8.2719,8.2804,12000.0
2012-07-09 10:30:00,9.73,9.75,9.72,9.75,36800.0,8.2804,8.2974,8.2719,8.2974,36800.0
2012-07-09 10:40:00,9.75,9.77,9.75,9.76,17600.0,8.2974,8.3144,8.2974,8.3059,17600.0
2012-07-09 10:50:00,9.77,9.78,9.76,9.77,30000.0,8.3144,8.323,8.3059,8.3144,30000.0
2012-07-09 11:00:00,9.77,9.78,9.77,9.77,17600.0,8.3144,8.323,8.3144,8.3144,17600.0
2012-07-09 11:10:00,9.77,9.77,9.75,9.76,7200.0,8.3144,8.3144,8.2974,8.3059,7200.0
2012-07-09 11:20:00,9.75,9.76,9.75,9.75,15200.0,8.2974,8.3059,8.2974,8.2974,15200.0
2012-07-09 11:30:00,9.76,9.76,9.74,9.75,13600.0,8.3059,8.3059,8.2889,8.2974,13600.0
2012-07-09 11:40:00,9.75,9.76,9.75,9.75,8400.0,8.2974,8.3059,8.2974,8.2974,8400.0
2012-07-09 11:50:00,9.75,9.75,9.74,9.74,9200.0,8.2974,8.2974,8.2889,8.2889,9200.0
2012-07-09 12:00:00,9.74,9.75,9.74,9.74,21200.0,8.2889,8.2974,8.2889,8.2889,21200.0
2012-07-09 12:10:00,9.74,9.75,9.74,9.75,14000.0,8.2889,8.2974,8.2889,8.2974,14000.0
2012-07-09 12:20:00,9.75,9.76,9.75,9.76,12000.0,8.2974,8.3059,8.2974,8.3059,12000.0
2012-07-09 12:30:00,9.76,9.76,9.74,9.74,21600.0,8.3059,8.3059,8.2889,8.2889,21600.0
2012-07-09 12:40:00,9.74,9.74,9.74,9.74,3600.0,8.2889,8.2889,8.2889,8.2889,3600.0
2012-07-09 12:50:00,9.74,9.75,9.74,9.75,5200.0,8.2889,8.2974,8.2889,8.2974,5200.0
2012-07-09 13:00:00,9.75,9.75,9.75,9.75,19200.0,8.2974,8.2974,8.2974,8.2974,19200.0
2012-07-09 13:10:00,9.75,9.76,9.75,9.76,12400.0,8.2974,8.3059,8.2974,8.3059,12400.0
2012-07-09 13:20:00,9.77,9.78,9.77,9.78,7600.0,8.3144,8.323,8.3144,8.323,7600.0
2012-07-09 13:30:00,9.78,9.79,9.78,9.79,16800.0,8.323,8.3315,8.323,8.3315,16800.0
2012-07-09 13:40:00,9.79,9.79,9.79,9.79,8000.0,8.3315,8.3315,8.3315,8.3315,8000.0
2012-07-09 13:50:00,9.79,9.79,9.78,9.78,7600.0,8.3315,8.3315,8.323,8.323,7600.0
2012-07-09 14:00:00,9.77,9.78,9.77,9.77,20800.0,8.3144,8.323,8.3144,8.3144,20800.0
2012-07-09 14:10:00,9.77,9.78,9.77,9.78,8800.0,8.3144,8.323,8.3144,8.323,8800.0
2012-07-09 14:20:00,9.78,9.78,9.77,9.77,27600.0,8.323,8.323,8.3144,8.3144,27600.0
2012-07-09 14:30:00,9.77,9.78,9.77,9.78,18800.0,8.3144,8.323,8.3144,8.323,18800.0
2012-07-09 14:40:00,9.78,9.78,9.77,9.77,12400.0,8.323,8.323,8.3144,8.3144,12400.0
2012-07-09 14:50:00,9.77,9.78,9.77,9.77,18400.0,8.3144,8.323,8.3144,8.3144,18400.0
2012-07-09 15:00:00,9.77,9.78,9.77,9.78,20000.0,8.3144,8.323,8.3144,8.323,20000.0
2012-07-09 15:10:00,9.78,9.78,9.77,9.77,26000.0,8.323,8.323,8.3144,8.3144,26000.0
2012-07-09 15:20:00,9.77,9.77,9.76,9.77,25200.0,8.3144,8.3144,8.3059,8.3144,25200.0
2012-07-09 15:30:00,9.77,9.78,9.76,9.77,38800.0,8.3144,8.323,8.3059,8.3144,38800.0
2012-07-09 15:40:00,9.77,9.79,9.77,9.78,26000.0,8.3144,8.3315,8.3144,8.323,26000.0
2012-07-09 15:50:00,9.78,9.8,9.78,9.79,85200.0,8.323,8.34,8.323,8.3315,85200.0
2012-07-10 09:30:00,9.86,9.9,9.83,9.9,69600.0,8.391,8.4251,8.3655,8.4251,69600.0
2012-07-10 09:40:00,9.89,9.93,9.88,9.93,46800.0,8.4166,8.4506,8.4081,8.4506,46800.0
2012-07-10 09:50:00,9.93,9.95,9.92,9.94,62400.0,8.4506,8.4676,8.4421,8.4591,62400.0
2012-07-10 10:00:00,9.94,9.95,9.9,9.9,72000.0,8.4591,8.4676,8.4251,8.4251,72000.0
2012-07-10 10:10:00,9.9,9.91,9.89,9.9,65200.0,8.4251,8.4336,8.4166,8.4251,65200.0
2012-07-10 10:20:00,9.9,9.93,9.9,9.93,55200.0,8.4251,8.4506,8.4251,8.4506,55200.0
2012-07-10 10:30:00,9.93,9.94,9.92,9.92,81600.0,8.4506,8.4591,8.4421,8.4421,81600.0
2012-07-10 10:40:00,9.91,9.92,9.91,9.92,40400.0,8.4336,8.4421,8.4336,8.4421,40400.0
2012-07-10 10:50:00,9.92,9.92,9.9,9.9,43600.0,8.4421,8.4421,8.4251,8.4251,43600.0
2012-07-10 11:00:00,9.91,9.92,9.89,9.9,54000.0,8.4336,8.4421,8.4166,8.4251,54000.0
2012-07-10 11:10:00,9.9,9.9,9.88,9.89,46000.0,8.4251,8.4251,8.4081,8.4166,46000.0
2012-07-10 11:20:00,9.89,9.89,9.87,9.87,60400.0,8.4166,8.4166,8.3996,8.3996,60400.0
2012-07-10 11:30:00,9.87,9.88,9.87,9.88,53200.0,8.3996,8.4081,8.3996,8.4081,53200.0
2012-07-10 11:40:00,9.88,9.92,9.88,9.91,70800.0,8.4081,8.4421,8.4081,8.4336,70800.0
2012-07-10 11:50:00,9.91,9.92,9.91,9.91,91600.0,8.4336,8.4421,8.4336,8.4336,91600.0
2012-07-10 12:00:00,9.9,9.91,9.9,9.9,27200.0,8.4251,8.4336,8.4251,8.4251,27200.0
2012-07-10 12:10:00,9.9,9.9,9.9,9.9,41200.0,8.4251,8.4251,8.4251,8.4251,41200.0
2012-07-10 12:20:00,9.9,9.92,9.9,9.92,40400.0,8.4251,8.4421,8.4251,8.4421,40400.0
2012-07-10 12:30:00,9.92,9.93,9.92,9.93,74800.0,8.4421,8.4506,8.4421,8.4506,74800.0
2012-07-10 12:40:00,9.93,9.93,9.92,9.93,76400.0,8.4506,8.4506,8.4421,8.4506,76400.0
2012-07-10 12:50:00,9.93,9.94,9.93,9.93,80000.0,8.4506,8.4591,8.4506,8.4506,80000.0
2012-07-10 13:00:00,9.93,9.94,9.92,9.94,40000.0,8.4506,8.4591,8.4421,8.4591,40000.0
2012-07-10 13:10:00,9.94,9.95,9.94,9.95,46400.0,8.4591,8.4676,8.4591,8.4676,46400.0
2012-07-10 13:20:00,9.94,9.95,9.91,9.92,62800.0,8.4591,8.4676,8.4336,8.4421,62800.0
2012-07-10 13:30:00,9.92,9.92,9.89,9.89,57200.0,8.4421,8.4421,8.4166,8.4166,57200.0
2012-07-10 13:40:00,9.89,9.89,9.88,9.88,62000.0,8.4166,8.4166,8.4081,8.4081,62000.0
2012-07-10 13:50:00,9.88,9.89,9.87,9.89,40400.0,8.4081,8.4166,8.3996,8.4166,40400.0
2012-07-10 14:00:00,9.89,9.9,9.88,9.88,47200.0,8.4166,8.4251,8.4081,8.4081,47200.0
2012-07-10 14:10:00,9.88,9.88,9.83,9.83,48800.0,8.4081,8.4081,8.3655,8.3655,48800.0
2012-07-10 14:20:00,9.82,9.84,9.82,9.84,42800.0,8.357,8.374,8.357,8.374,42800.0
2012-07-10 14:30:00,9.84,9.85,9.82,9.84,52800.0,8.374,8.3825,8.357,8.374,52800.0
2012-07-10 14:40:00,9.84,9.84,9.83,9.84,46000.0,8.374,8.374,8.3655,8.374,46000.0
2012-07-10 14:50:00,9.84,9.84,9.82,9.83,86400.0,8.374,8.374,8.357,8.3655,86400.0
2012-07-10 15:00:00,9.82,9.84,9.82,9.83,79200.0,8.357,8.374,8.357,8.3655,79200.0
2012-07-10 15:10:00,9.83,9.84,9.83,9.83,66800.0,8.3655,8.374,8.3655,8.3655,66800.0
2012-07-10 15:20:00,9.83,9.83,9.79,9.79,111600.0,8.3655,8.3655,8.3315,8.3315,111600.0
2012-07-10 15:30:00,9.79,9.8,9.79,9.8,120800.0,8.3315,8.34,8.3315,8.34,120800.0
2012-07-10 15:40:00,9.79,9.81,9.79,9.8,230800.0,8.3315,8.3485,8.3315,8.34,230800.0
2012-07-10 15:50:00,9.8,9.83,9.8,9.81,309600.0,8.34,8.3655,8.34,8.3485,309600.0
2012-07-11 09:30:00,9.82,9.87,9.82,9.85,78000.0,8.357,8.3996,8.357,8.3825,78000.0
2012-07-11 09:40:00,9.86,9.86,9.84,9.86,70000.0,8.391,8.391,8.374,8.391,70000.0
2012-07-11 09:50:00,9.87,9.89,9.86,9.86,61200.0,8.3996,8.4166,8.391,8.391,61200.0
2012-07-11 10:00:00,9.87,9.89,9.87,9.88,35200.0,8.3996,8.4166,8.3996,8.4081,35200.0
2012-07-11 10:10:00,9.88,9.88,9.85,9.85,40800.0,8.4081,8.4081,8.3825,8.3825,40800.0
2012-07-11 10:20:00,9.86,9.86,9.83,9.84,27200.0,8.391,8.391,8.3655,8.374,27200.0
2012-07-11 10:30:00,9.84,9.84,9.83,9.83,37200.0,8.374,8.374,8.3655,8.3655,37200.0
2012-07-11 10:40:00,9.83,9.83,9.82,9.82,32400.0,8.3655,8.3655,8.357,8.357,32400.0
2012-07-11 10:50:00,9.82,9.83,9.81,9.82,30400.0,8.357,8.3655,8.3485,8.357,30400.0
2012-07-11 11:00:00,9.82,9.84,9.81,9.83,23200.0,8.357,8.374,8.3485,8.3655,23200.0
2012-07-11 11:10:00,9.83,9.83,9.81,9.81,24800.0,8.3655,8.3655,8.3485,8.3485,24800.0
2012-07-11 11:20:00,9.81,9.82,9.81,9.81,15200.0,8.3485,8.357,8.3485,8.3485,15200.0
2012-07-11 11:30:00,9.81,9.83,9.81,9.82,21600.0,8.3485,8.3655,8.3485,8.357,21600.0
2012-07-11 11:40:00,9.82,9.82,9.81,9.82,20800.0,8.357,8.357,8.3485,8.357,20800.0
2012-07-11 11:50:00,9.82,9.83,9.82,9.82,21600.0,8.357,8.3655,8.357,8.357,21600.0
2012-07-11 12:00:00,9.82,9.83,9.81,9.81,25200.0,8.357,8.3655,8.3485,8.3485,25200.0
2012-07-11 12:10:00,9.82,9.82,9.81,9.81,14000.0,8.357,8.357,8.3485,8.3485,14000.0
2012-07-11 12:20:00,9.81,9.82,9.81,9.82,18400.0,8.3485,8.357,8.3485,8.357,18400.0
2012-07-11 12:30:00,9.82,9.83,9.81,9.83,26800.0,8.357,8.3655,8.3485,8.3655,26800.0
2012-07-11 12:40:00,9.83,9.85,9.83,9.84,40000.0,8.3655,8.3825,8.3655,8.374,40000.0
2012-07-11 12:50:00,9.84,9.85,9.84,9.85,27600.0,8.374,8.3825,8.374,8.3825,27600.0
2012-07-11 13:00:00,9.85,9.85,9.85,9.85,28400.0,8.3825,8.3825,8.3825,8.3825,28400.0
2012-07-11 13:10:00,9.85,9.86,9.83,9.83,20000.0,8.3825,8.391,8.3655,8.3655,20000.0
2012-07-11 13:20:00,9.83,9.84,9.83,9.83,18000.0,8.3655,8.374,8.3655,8.3655,18000.0
2012-07-11 13:30:00,9.83,9.83,9.82,9.83,21200.0,8.3655,8.3655,8.357,8.3655,21200.0
2012-07-11 13:40:00,9.82,9.83,9.82,9.83,14000.0,8.357,8.3655,8.357,8.3655,14000.0
2012-07-11 13:50:00,9.83,9.83,9.81,9.81,17600.0,8.3655,8.3655,8.3485,8.3485,17600.0
2012-07-11 14:00:00,9.82,9.84,9.79,9.8,77200.0,8.357,8.374,8.3315,8.34,77200.0
2012-07-11 14:10:00,9.8,9.81,9.79,9.8,20000.0,8.34,8.3485,8.3315,8.34,20000.0
2012-07-11 14:20:00,9.8,9.81,9.78,9.79,21600.0,8.34,8.3485,8.323,8.3315,21600.0
2012-07-11 14:30:00,9.79,9.79,9.76,9.78,26800.0,8.3315,8.3315,8.3059,8.323,26800.0
2012-07-11 14:40:00,9.78,9.8,9.78,9.8,46000.0,8.323,8.34,8.323,8.34,46000.0
2012-07-11 14:50:00,9.8,9.83,9.8,9.82,131200.0,8.34,8.3655,8.34,8.357,131200.0
2012-07-11 15:00:00,9.83,9.84,9.82,9.83,44800.0,8.3655,8.374,8.357,8.3655,44800.0
2012-07-11 15:10:00,9.83,9.83,9.8,9.81,40800.0,8.3655,8.3655,8.34,8.3485,40800.0
2012-07-11 15:20:00,9.81,9.81,9.79,9.79,42000.0,8.3485,8.3485,8.3315,8.3315,42000.0
2012-07-11 15:30:00,9.79,9.8,9.78,9.8,60000.0,8.3315,8.34,8.323,8.34,60000.0
2012-07-11 15:40:00,9.8,9.84,9.8,9.84,88800.0,8.34,8.374,8.34,8.374,88800.0
2012-07-11 15:50:00,9.84,9.85,9.82,9.82,116800.0,8.374,8.3825,8.357,8.357,116800.0
2012-07-12 09:30:00,9.8,9.8,9.72,9.72,77200.0,8.34,8.34,8.2719,8.2719,77200.0
2012-07-12 09:40:00,9.72,9.72,9.66,9.66,70800.0,8.2719,8.2719,8.2208,8.2208,70800.0
2012-07-12 09:50:00,9.65,9.67,9.65,9.65,40800.0,8.2123,8.2293,8.2123,8.2123,40800.0
2012-07-12 10:00:00,9.65,9.65,9.63,9.64,43600.0,8.2123,8.2123,8.1953,8.2038,43600.0
2012-07-12 10:10:00,9.64,9.66,9.63,9.65,58800.0,8.2038,8.2208,8.1953,8.2123,58800.0
2012-07-12 10:20:00,9.66,9.67,9.64,9.65,41200.0,8.2208,8.2293,8.2038,8.2123,41200.0
2012-07-12 10:30:00,9.65,9.66,9.65,9.65,24800.0,8.2123,8.2208,8.2123,8.2123,24800.0
2012-07-12 10:40:00,9.65,9.65,9.62,9.63,72000.0,8.2123,8.2123,8.1868,8.1953,72000.0
2012-07-12 10:50:00,9.63,9.65,9.63,9.65,24000.0,8.1953,8.2123,8.1953,8.2123,24000.0
2012-07-12 11:00:00,9.65,9.68,9.65,9.67,46000.0,8.2123,8.2379,8.2123,8.2293,46000.0
2012-07-12 11:10:00,9.67,9.67,9.65,9.65,42400.0,8.2293,8.2293,8.2123,8.2123,42400.0
2012-07-12 11:20:00,9.65,9.69,9.65,9.69,43600.0,8.2123,8.2464,8.2123,8.2464,43600.0
2012-07-12 11:30:00,9.69,9.7,9.68,9.68,39200.0,8.2464,8.2549,8.2379,8.2379,39200.0
2012-07-12 11:40:00,9.68,9.7,9.68,9.7,55600.0,8.2379,8.2549,8.2379,8.2549,55600.0
2012-07-12 11:50:00,9.71,9.74,9.7,9.72,56400.0,8.2634,8.2889,8.2549,8.2719,56400.0
2012-07-12 12:00:00,9.72,9.72,9.7,9.71,28800.0,8.2719,8.2719,8.2549,8.2634,28800.0
2012-07-12 12:10:00,9.7,9.71,9.7,9.7,23200.0,8.2549,8.2634,8.2549,8.2549,23200.0
2012-07-12 12:20:00,9.71,9.71,9.7,9.7,30000.0,8.2634,8.2634,8.2549,8.2549,30000.0
2012-07-12 12:30:00,9.7,9.7,9.69,9.69,40400.0,8.2549,8.2549,8.2464,8.2464,40400.0
2012-07-12 12:40:00,9.7,9.7,9.69,9.7,16400.0,8.2549,8.2549,8.2464,8.2549,16400.0
2012-07-12 12:50:00,9.71,9.71,9.69,9.71,34400.0,8.2634,8.2634,8.2464,8.2634,34400.0
2012-07-12 13:00:00,9.71,9.71,9.7,9.71,24800.0,8.2634,8.2634,8.2549,8.2634,24800.0
2012-07-12 13:10:00,9.71,9.73,9.71,9.72,34800.0,8.2634,8.2804,8.2634,8.2719,34800.0
2012-07-12 13:20:00,9.72,9.76,9.72,9.74,58400.0,8.2719,8.3059,8.2719,8.2889,58400.0
2012-07-12 13:30:00,9.74,9.76,9.74,9.76,23600.0,8.2889,8.3059,8.2889,8.3059,23600.0
2012-07-12 13:40:00,9.76,9.78,9.76,9.77,40000.0,8.3059,8.323,8.3059,8.3144,40000.0
2012-07-12 13:50:00,9.77,9.77,9.74,9.74,17200.0,8.3144,8.3144,8.2889,8.2889,17200.0
2012-07-12 14:00:00,9.74,9.76,9.73,9.75,40000.0,8.2889,8.3059,8.2804,8.2974,40000.0
2012-07-12 14:10:00,9.75,9.75,9.73,9.73,55600.0,8.2974,8.2974,8.2804,8.2804,55600.0
2012-07-12 14:20:00,9.73,9.76,9.73,9.75,35200.0,8.2804,8.3059,8.2804,8.2974,35200.0
2012-07-12 14:30:00,9.75,9.77,9.75,9.77,34400.0,8.2974,8.3144,8.2974,8.3144,34400.0
2012-07-12 14:40:00,9.78,9.78,9.74,9.74,43200.0,8.323,8.323,8.2889,8.2889,43200.0
2012-07-12 14:50:00,9.74,9.76,9.74,9.76,32400.0,8.2889,8.3059,8.2889,8.3059,32400.0
2012-07-12 15:00:00,9.76,9.78,9.75,9.78,123600.0,8.3059,8.323,8.2974,8.323,123600.0
2012-07-12 15:10:00,9.78,9.79,9.77,9.78,83200.0,8.323,8.3315,8.3144,8.323,83200.0
2012-07-12 15:20:00,9.78,9.81,9.77,9.79,88400.0,8.323,8.3485,8.3144,8.3315,88400.0
2012-07-12 15:30:00,9.79,9.8,9.79,9.79,160400.0,8.3315,8.34,8.3315,8.3315,160400.0
2012-07-12 15:40:00,9.79,9.8,9.77,9.77,178400.0,8.3315,8.34,8.3144,8.3144,178400.0
2012-07-12 15:50:00,9.77,9.77,9.74,9.74,345600.0,8.3144,8.3144,8.2889,8.2889,345600.0
2012-07-13 09:30:00,9.77,9.86,9.76,9.86,44800.0,8.3144,8.391,8.3059,8.391,44800.0
2012-07-13 09:40:00,9.87,9.9,9.85,9.9,67600.0,8.3996,8.4251,8.3825,8.4251,67600.0
2012-07-13 09:50:00,9.9,9.92,9.88,9.91,112000.0,8.4251,8.4421,8.4081,8.4336,112000.0
2012-07-13 10:00:00,9.92,9.97,9.91,9.97,67200.0,8.4421,8.4847,8.4336,8.4847,67200.0
2012-07-13 10:10:00,9.97,9.98,9.95,9.96,53600.0,8.4847,8.4932,8.4676,8.4761,53600.0
2012-07-13 10:20:00,9.96,9.96,9.93,9.93,41600.0,8.4761,8.4761,8.4506,8.4506,41600.0
2012-07-13 10:30:00,9.93,9.96,9.93,9.94,54800.0,8.4506,8.4761,8.4506,8.4591,54800.0
2012-07-13 10:40:00,9.94,9.96,9.94,9.96,40800.0,8.4591,8.4761,8.4591,8.4761,40800.0
2012-07-13 10:50:00,9.96,9.97,9.96,9.96,52800.0,8.4761,8.4847,8.4761,8.4761,52800.0
2012-07-13 11:00:00,9.96,9.98,9.96,9.97,76400.0,8.4761,8.4932,8.4761,8.4847,76400.0
2012-07-13 11:10:00,9.98,9.99,9.97,9.97,53200.0,8.4932,8.5017,8.4847,8.4847,53200.0
2012-07-13 11:20:00,9.97,9.98,9.97,9.97,46800.0,8.4847,8.4932,8.4847,8.4847,46800.0
2012-07-13 11:30:00,9.97,9.98,9.97,9.97,28000.0,8.4847,8.4932,8.4847,8.4847,28000.0
2012-07-13 11:40:00,9.97,9.99,9.97,9.98,49600.0,8.4847,8.5017,8.4847,8.4932,49600.0
2012-07-13 11:50:00,9.98,9.98,9.97,9.98,20800.0,8.4932,8.4932,8.4847,8.4932,20800.0
2012-07-13 12:00:00,9.98,9.99,9.98,9.99,38400.0,8.4932,8.5017,8.4932,8.5017,38400.0
2012-07-13 12:10:00,9.99,9.99,9.98,9.99,34400.0,8.5017,8.5017,8.4932,8.5017,34400.0
2012-07-13 12:20:00,9.99,10.0,9.99,10.0,42400.0,8.5017,8.5102,8.5017,8.5102,42400.0
2012-07-13 12:30:00,10.0,10.0,9.98,9.98,54400.0,8.5102,8.5102,8.4932,8.4932,54400.0
2012-07-13 12:40:00,9.98,9.99,9.98,9.99,16800.0,8.4932,8.5017,8.4932,8.5017,16800.0
2012-07-13 12:50:00,9.99,9.99,9.99,9.99,70000.0,8.5017,8.5017,8.5017,8.5017,70000.0
2012-07-13 13:00:00,9.99,9.99,9.98,9.99,31600.0,8.5017,8.5017,8.4932,8.5017,31600.0
2012-07-13 13:10:00,9.99,10.0,9.99,10.0,42400.0,8.5017,8.5102,8.5017,8.5102,42400.0
2012-07-13 13:20:00,10.0,10.0,9.99,9.99,52000.0,8.5102,8.5102,8.5017,8.5017,52000.0
2012-07-13 13:30:00,9.99,9.99,9.99,9.99,48000.0,8.5017,8.5017,8.5017,8.5017,48000.0
2012-07-13 13:40:00,9.99,10.0,9.99,10.0,63600.0,8.5017,8.5102,8.5017,8.5102,63600.0
2012-07-13 13:50:00,10.0,10.01,10.0,10.0,108400.0,8.5102,8.5187,8.5102,8.5102,108400.0
2012-07-13 14:00:00,10.0,10.0,10.0,10.0,42400.0,8.5102,8.5102,8.5102,8.5102,42400.0
2012-07-13 14:10:00,10.0,10.01,10.0,10.01,47200.0,8.5102,8.5187,8.5102,8.5187,47200.0
2012-07-13 14:20:00,10.01,10.03,10.01,10.02,70000.0,8.5187,8.5357,8.5187,8.5272,70000.0
2012-07-13 14:30:00,10.02,10.03,10.02,10.03,45200.0,8.5272,8.5357,8.5272,8.5357,45200.0
2012-07-13 14:40:00,10.02,10.04,10.02,10.02,78800.0,8.5272,8.5442,8.5272,8.5272,78800.0
2012-07-13 14:50:00,10.02,10.03,10.02,10.02,58400.0,8.5272,8.5357,8.5272,8.5272,58400.0
2012-07-13 15:00:00,10.02,10.04,10.02,10.03,126000.0,8.5272,8.5442,8.5272,8.5357,126000.0
2012-07-13 15:10:00,10.03,10.04,10.03,10.03,54400.0,8.5357,8.5442,8.5357,8.5357,54400.0
2012-07-13 15:20:00,10.03,10.03,10.01,10.01,86000.0,8.5357,8.5357,8.5187,8.5187,86000.0
2012-07-13 15:30:00,10.01,10.01,9.98,9.98,162400.0,8.5187,8.5187,8.4932,8.4932,162400.0
2012-07-13 15:40:00,9.99,9.99,9.97,9.97,275200.0,8.5017,8.5017,8.4847,8.4847,275200.0
2012-07-13 15:50:00,9.96,9.98,9.95,9.97,532800.0,8.4761,8.4932,8.4676,8.4847,532800.0
2012-07-16 09:30:00,10.03,10.05,9.91,9.92,122800.0,8.5357,8.5527,8.4336,8.4421,122800.0
2012-07-16 09:40:00,9.92,9.92,9.89,9.9,49200.0,8.4421,8.4421,8.4166,8.4251,49200.0
2012-07-16 09:50:00,9.9,9.92,9.9,9.9,74400.0,8.4251,8.4421,8.4251,8.4251,74400.0
2012-07-16 10:00:00,9.9,9.92,9.9,9.91,108000.0,8.4251,8.4421,8.4251,8.4336,108000.0
2012-07-16 10:10:00,9.92,9.94,9.92,9.94,62400.0,8.4421,8.4591,8.4421,8.4591,62400.0
2012-07-16 10:20:00,9.94,9.94,9.92,9.93,57200.0,8.4591,8.4591,8.4421,8.4506,57200.0
2012-07-16 10:30:00,9.93,9.96,9.93,9.96,80400.0,8.4506,8.4761,8.4506,8.4761,80400.0
2012-07-16 10:40:00,9.96,9.96,9.93,9.93,99200.0,8.4761,8.4761,8.4506,8.4506,99200.0
2012-07-16 10:50:00,9.92,9.92,9.9,9.91,96800.0,8.4421,8.4421,8.4251,8.4336,96800.0
2012-07-16 11:00:00,9.92,9.92,9.9,9.9,76000.0,8.4421,8.4421,8.4251,8.4251,76000.0
2012-07-16 11:10:00,9.91,9.92,9.9,9.91,102400.0,8.4336,8.4421,8.4251,8.4336,102400.0
2012-07-16 11:20:00,9.91,9.93,9.91,9.92,50000.0,8.4336,8.4506,8.4336,8.4421,50000.0
2012-07-16 11:30:00,9.92,9.92,9.88,9.88,53600.0,8.4421,8.4421,8.4081,8.4081,53600.0
2012-07-16 11:40:00,9.88,9.88,9.86,9.86,44400.0,8.4081,8.4081,8.391,8.391,44400.0
2012-07-16 11:50:00,9.86,9.87,9.85,9.87,78000.0,8.391,8.3996,8.3825,8.3996,78000.0
2012-07-16 12:00:00,9.87,9.89,9.87,9.89,28000.0,8.3996,8.4166,8.3996,8.4166,28000.0
2012-07-16 12:10:00,9.9,9.9,9.89,9.89,36800.0,8.4251,8.4251,8.4166,8.4166,36800.0
2012-07-16 12:20:00,9.89,9.91,9.89,9.91,31200.0,8.4166,8.4336,8.4166,8.4336,31200.0
2012-07-16 12:30:00,9.91,9.91,9.89,9.89,34400.0,8.4336,8.4336,8.4166,8.4166,34400.0
2012-07-16 12:40:00,9.89,9.91,9.89,9.91,24800.0,8.4166,8.4336,8.4166,8.4336,24800.0
2012-07-16 12:50:00,9.91,9.91,9.89,9.89,54800.0,8.4336,8.4336,8.4166,8.4166,54800.0
2012-07-16 13:00:00,9.89,9.89,9.88,9.89,50400.0,8.4166,8.4166,8.4081,8.4166,50400.0
2012-07-16 13:10:00,9.88,9.89,9.88,9.88,34800.0,8.4081,8.4166,8.4081,8.4081,34800.0
2012-07-16 13:20:00,9.88,9.91,9.88,9.91,34800.0,8.4081,8.4336,8.4081,8.4336,34800.0
2012-07-16 13:30:00,9.91,9.92,9.91,9.91,45600.0,8.4336,8.4421,8.4336,8.4336,45600.0
2012-07-16 13:40:00,9.91,9.93,9.91,9.92,50400.0,8.4336,8.4506,8.4336,8.4421,50400.0
2012-07-16 13:50:00,9.92,9.92,9.91,9.91,37200.0,8.4421,8.4421,8.4336,8.4336,37200.0
2012-07-16 14:00:00,9.91,9.92,9.91,9.92,22000.0,8.4336,8.4421,8.4336,8.4421,22000.0
2012-07-16 14:10:00,9.92,9.92,9.91,9.92,68800.0,8.4421,8.4421,8.4336,8.4421,68800.0
2012-07-16 14:20:00,9.92,9.92,9.92,9.92,49200.0,8.4421,8.4421,8.4421,8.4421,49200.0
2012-07-16 14:30:00,9.92,9.92,9.89,9.9,47200.0,8.4421,8.4421,8.4166,8.4251,47200.0
2012-07-16 14:40:00,9.9,9.9,9.9,9.9,40800.0,8.4251,8.4251,8.4251,8.4251,40800.0
2012-07-16 14:50:00,9.9,9.9,9.88,9.89,63200.0,8.4251,8.4251,8.4081,8.4166,63200.0
2012-07-16 15:00:00,9.89,9.9,9.88,9.9,72000.0,8.4166,8.4251,8.4081,8.4251,72000.0
2012-07-16 15:10:00,9.9,9.9,9.89,9.89,112400.0,8.4251,8.4251,8.4166,8.4166,112400.0
2012-07-16 15:20:00,9.89,9.89,9.88,9.88,94000.0,8.4166,8.4166,8.4081,8.4081,94000.0
2012-07-16 15:30:00,9.88,9.88,9.87,9.87,188800.0,8.4081,8.4081,8.3996,8.3996,188800.0
2012-07-16 15:40:00,9.87,9.87,9.83,9.84,316000.0,8.3996,8.3996,8.3655,8.374,316000.0
2012-07-16 15:50:00,9.84,9.86,9.84,9.85,445200.0,8.374,8.391,8.374,8.3825,445200.0
2012-07-17 09:30:00,9.45,9.55,9.27,9.38,1193600.0,8.0421,8.1272,7.8889,7.9826,1193600.0
2012-07-17 09:40:00,9.38,9.51,9.38,9.43,729200.0,7.9826,8.0932,7.9826,8.0251,729200.0
2012-07-17 09:50:00,9.43,9.56,9.38,9.39,562800.0,8.0251,8.1357,7.9826,7.9911,562800.0
2012-07-17 10:00:00,9.38,9.44,9.24,9.38,1075600.0,7.9826,8.0336,7.8634,7.9826,1075600.0
2012-07-17 10:10:00,9.39,9.47,9.35,9.47,554000.0,7.9911,8.0591,7.957,8.0591,554000.0
2012-07-17 10:20:00,9.46,9.52,9.39,9.47,502800.0,8.0506,8.1017,7.9911,8.0591,502800.0
2012-07-17 10:30:00,9.47,9.5,9.45,9.45,340800.0,8.0591,8.0847,8.0421,8.0421,340800.0
2012-07-17 10:40:00,9.45,9.45,9.32,9.36,475200.0,8.0421,8.0421,7.9315,7.9655,475200.0
2012-07-17 10:50:00,9.35,9.36,9.27,9.3,404800.0,7.957,7.9655,7.8889,7.9145,404800.0
2012-07-17 11:00:00,9.29,9.38,9.29,9.36,408400.0,7.906,7.9826,7.906,7.9655,408400.0
2012-07-17 11:10:00,9.36,9.38,9.35,9.37,170800.0,7.9655,7.9826,7.957,7.974,170800.0
2012-07-17 11:20:00,9.38,9.38,9.31,9.31,242800.0,7.9826,7.9826,7.923,7.923,242800.0
2012-07-17 11:30:00,9.31,9.36,9.27,9.36,278800.0,7.923,7.9655,7.8889,7.9655,278800.0
2012-07-17 11:40:00,9.36,9.38,9.36,9.37,216000.0,7.9655,7.9826,7.9655,7.974,216000.0
2012-07-17 11:50:00,9.38,9.41,9.37,9.4,372000.0,7.9826,8.0081,7.974,7.9996,372000.0
2012-07-17 12:00:00,9.41,9.42,9.37,9.38,312000.0,8.0081,8.0166,7.974,7.9826,312000.0
2012-07-17 12:10:00,9.38,9.45,9.38,9.43,176000.0,7.9826,8.0421,7.9826,8.0251,176000.0
2012-07-17 12:20:00,9.43,9.46,9.42,9.43,171200.0,8.0251,8.0506,8.0166,8.0251,171200.0
2012-07-17 12:30:00,9.43,9.44,9.37,9.38,152000.0,8.0251,8.0336,7.974,7.9826,152000.0
2012-07-17 12:40:00,9.38,9.4,9.38,9.39,150800.0,7.9826,7.9996,7.9826,7.9911,150800.0
2012-07-17 12:50:00,9.39,9.41,9.38,9.38,148400.0,7.9911,8.0081,7.9826,7.9826,148400.0
2012-07-17 13:00:00,9.38,9.43,9.37,9.43,212800.0,7.9826,8.0251,7.974,8.0251,212800.0
2012-07-17 13:10:00,9.43,9.5,9.42,9.47,212000.0,8.0251,8.0847,8.0166,8.0591,212000.0
2012-07-17 13:20:00,9.47,9.49,9.44,9.46,134800.0,8.0591,8.0762,8.0336,8.0506,134800.0
2012-07-17 13:30:00,9.46,9.49,9.44,9.46,164400.0,8.0506,8.0762,8.0336,8.0506,164400.0
2012-07-17 13:40:00,9.45,9.46,9.43,9.44,125600.0,8.0421,8.0506,8.0251,8.0336,125600.0
2012-07-17 13:50:00,9.44,9.47,9.43,9.46,196400.0,8.0336,8.0591,8.0251,8.0506,196400.0
2012-07-17 14:00:00,9.46,9.48,9.46,9.47,144800.0,8.0506,8.0677,8.0506,8.0591,144800.0
2012-07-17 14:10:00,9.47,9.47,9.42,9.43,196000.0,8.0591,8.0591,8.0166,8.0251,196000.0
2012-07-17 14:20:00,9.43,9.45,9.43,9.44,143200.0,8.0251,8.0421,8.0251,8.0336,143200.0
2012-07-17 14:30:00,9.44,9.49,9.44,9.46,177200.0,8.0336,8.0762,8.0336,8.0506,177200.0
2012-07-17 14:40:00,9.46,9.53,9.45,9.52,184800.0,8.0506,8.1102,8.0421,8.1017,184800.0
2012-07-17 14:50:00,9.52,9.53,9.49,9.49,191600.0,8.1017,8.1102,8.0762,8.0762,191600.0
2012-07-17 15:00:00,9.5,9.5,9.43,9.43,249200.0,8.0847,8.0847,8.0251,8.0251,249200.0
2012-07-17 15:10:00,9.43,9.5,9.43,9.5,225600.0,8.0251,8.0847,8.0251,8.0847,225600.0
2012-07-17 15:20:00,9.5,9.53,9.5,9.51,283600.0,8.0847,8.1102,8.0847,8.0932,283600.0
2012-07-17 15:30:00,9.51,9.53,9.49,9.49,400400.0,8.0932,8.1102,8.0762,8.0762,400400.0
2012-07-17 15:40:00,9.49,9.51,9.48,9.48,512400.0,8.0762,8.0932,8.0677,8.0677,512400.0
2012-07-17 15:50:00,9.49,9.52,9.48,9.5,813200.0,8.0762,8.1017,8.0677,8.0847,813200.0
2012-07-18 09:30:00,9.44,9.47,9.39,9.45,98000.0,8.0336,8.0591,7.9911,8.0421,98000.0
2012-07-18 09:40:00,9.45,9.49,9.45,9.49,101200.0,8.0421,8.0762,8.0421,8.0762,101200.0
2012-07-18 09:50:00,9.49,9.51,9.49,9.49,171200.0,8.0762,8.0932,8.0762,8.0762,171200.0
2012-07-18 10:00:00,9.49,9.51,9.48,9.49,164400.0,8.0762,8.0932,8.0677,8.0762,164400.0
2012-07-18 10:10:00,9.49,9.49,9.45,9.45,139200.0,8.0762,8.0762,8.0421,8.0421,139200.0
2012-07-18 10:20:00,9.45,9.46,9.44,9.45,80400.0,8.0421,8.0506,8.0336,8.0421,80400.0
2012-07-18 10:30:00,9.46,9.47,9.46,9.47,67200.0,8.0506,8.0591,8.0506,8.0591,67200.0
2012-07-18 10:40:00,9.47,9.55,9.47,9.55,150400.0,8.0591,8.1272,8.0591,8.1272,150400.0
2012-07-18 10:50:00,9.54,9.55,9.53,9.54,63200.0,8.1187,8.1272,8.1102,8.1187,63200.0
2012-07-18 11:00:00,9.54,9.54,9.51,9.51,80400.0,8.1187,8.1187,8.0932,8.0932,80400.0
2012-07-18 11:10:00,9.51,9.51,9.49,9.5,40000.0,8.0932,8.0932,8.0762,8.0847,40000.0
2012-07-18 11:20:00,9.5,9.5,9.49,9.49,58400.0,8.0847,8.0847,8.0762,8.0762,58400.0
2012-07-18 11:30:00,9.49,9.51,9.49,9.49,120800.0,8.0762,8.0932,8.0762,8.0762,120800.0
2012-07-18 11:40:00,9.49,9.49,9.47,9.47,58400.0,8.0762,8.0762,8.0591,8.0591,58400.0
2012-07-18 11:50:00,9.47,9.48,9.46,9.46,56400.0,8.0591,8.0677,8.0506,8.0506,56400.0
2012-07-18 12:00:00,9.46,9.46,9.45,9.45,130800.0,8.0506,8.0506,8.0421,8.0421,130800.0
2012-07-18 12:10:00,9.45,9.45,9.44,9.44,66000.0,8.0421,8.0421,8.0336,8.0336,66000.0
2012-07-18 12:20:00,9.44,9.46,9.44,9.44,47200.0,8.0336,8.0506,8.0336,8.0336,47200.0
2012-07-18 12:30:00,9.44,9.44,9.43,9.43,46000.0,8.0336,8.0336,8.0251,8.0251,46000.0
2012-07-18 12:40:00,9.43,9.43,9.42,9.42,57200.0,8.0251,8.0251,8.0166,8.0166,57200.0
2012-07-18 12:50:00,9.42,9.42,9.42,9.42,42800.0,8.0166,8.0166,8.0166,8.0166,42800.0
2012-07-18 13:00:00,9.42,9.43,9.42,9.42,47200.0,8.0166,8.0251,8.0166,8.0166,47200.0
2012-07-18 13:10:00,9.42,9.43,9.42,9.42,44000.0,8.0166,8.0251,8.0166,8.0166,44000.0
2012-07-18 13:20:00,9.43,9.43,9.41,9.41,54800.0,8.0251,8.0251,8.0081,8.0081,54800.0
2012-07-18 13:30:00,9.41,9.41,9.4,9.4,80400.0,8.0081,8.0081,7.9996,7.9996,80400.0
2012-07-18 13:40:00,9.4,9.42,9.4,9.42,68400.0,7.9996,8.0166,7.9996,8.0166,68400.0
2012-07-18 13:50:00,9.41,9.42,9.39,9.39,111600.0,8.0081,8.0166,7.9911,7.9911,111600.0
2012-07-18 14:00:00,9.39,9.42,9.39,9.4,61200.0,7.9911,8.0166,7.9911,7.9996,61200.0
2012-07-18 14:10:00,9.41,9.41,9.4,9.41,63600.0,8.0081,8.0081,7.9996,8.0081,63600.0
2012-07-18 14:20:00,9.41,9.42,9.41,9.41,56400.0,8.0081,8.0166,8.0081,8.0081,56400.0
2012-07-18 14:30:00,9.41,9.41,9.4,9.4,79200.0,8.0081,8.0081,7.9996,7.9996,79200.0
2012-07-18 14:40:00,9.4,9.41,9.39,9.41,152800.0,7.9996,8.0081,7.9911,8.0081,152800.0
2012-07-18 14:50:00,9.41,9.41,9.4,9.41,67200.0,8.0081,8.0081,7.9996,8.0081,67200.0
2012-07-18 15:00:00,9.41,9.42,9.41,9.42,136000.0,8.0081,8.0166,8.0081,8.0166,136000.0
2012-07-18 15:10:00,9.42,9.45,9.42,9.45,135200.0,8.0166,8.0421,8.0166,8.0421,135200.0
2012-07-18 15:20:00,9.45,9.46,9.45,9.46,137200.0,8.0421,8.0506,8.0421,8.0506,137200.0
2012-07-18 15:30:00,9.46,9.48,9.46,9.48,172800.0,8.0506,8.0677,8.0506,8.0677,172800.0
2012-07-18 15:40:00,9.48,9.49,9.45,9.47,306000.0,8.0677,8.0762,8.0421,8.0591,306000.0
2012-07-18 15:50:00,9.47,9.49,9.47,9.47,610800.0,8.0591,8.0762,8.0591,8.0591,610800.0
2012-07-19 09:30:00,9.52,9.55,9.49,9.53,65200.0,8.1017,8.1272,8.0762,8.1102,65200.0
2012-07-19 09:40:00,9.52,9.53,9.51,9.51,24000.0,8.1017,8.1102,8.0932,8.0932,24000.0
2012-07-19 09:50:00,9.51,9.53,9.48,9.53,86800.0,8.0932,8.1102,8.0677,8.1102,86800.0
2012-07-19 10:00:00,9.53,9.53,9.49,9.49,82400.0,8.1102,8.1102,8.0762,8.0762,82400.0
2012-07-19 10:10:00,9.49,9.49,9.47,9.47,174400.0,8.0762,8.0762,8.0591,8.0591,174400.0
2012-07-19 10:20:00,9.47,9.49,9.47,9.49,43600.0,8.0591,8.0762,8.0591,8.0762,43600.0
2012-07-19 10:30:00,9.48,9.5,9.48,9.5,55200.0,8.0677,8.0847,8.0677,8.0847,55200.0
2012-07-19 10:40:00,9.5,9.54,9.5,9.54,72000.0,8.0847,8.1187,8.0847,8.1187,72000.0
2012-07-19 10:50:00,9.54,9.54,9.52,9.52,44800.0,8.1187,8.1187,8.1017,8.1017,44800.0
2012-07-19 11:00:00,9.53,9.54,9.53,9.53,33200.0,8.1102,8.1187,8.1102,8.1102,33200.0
2012-07-19 11:10:00,9.53,9.53,9.5,9.51,32400.0,8.1102,8.1102,8.0847,8.0932,32400.0
2012-07-19 11:20:00,9.51,9.53,9.51,9.52,36000.0,8.0932,8.1102,8.0932,8.1017,36000.0
2012-07-19 11:30:00,9.53,9.54,9.53,9.53,37200.0,8.1102,8.1187,8.1102,8.1102,37200.0
2012-07-19 11:40:00,9.53,9.54,9.51,9.51,54000.0,8.1102,8.1187,8.0932,8.0932,54000.0
2012-07-19 11:50:00,9.51,9.52,9.51,9.52,39200.0,8.0932,8.1017,8.0932,8.1017,39200.0
2012-07-19 12:00:00,9.52,9.53,9.52,9.52,44400.0,8.1017,8.1102,8.1017,8.1017,44400.0
2012-07-19 12:10:00,9.53,9.53,9.49,9.51,87600.0,8.1102,8.1102,8.0762,8.0932,87600.0
2012-07-19 12:20:00,9.51,9.53,9.51,9.52,45600.0,8.0932,8.1102,8.0932,8.1017,45600.0
2012-07-19 12:30:00,9.52,9.52,9.51,9.52,38800.0,8.1017,8.1017,8.0932,8.1017,38800.0
2012-07-19 12:40:00,9.52,9.53,9.51,9.51,84400.0,8.1017,8.1102,8.0932,8.0932,84400.0
2012-07-19 12:50:00,9.51,9.52,9.51,9.52,47600.0,8.0932,8.1017,8.0932,8.1017,47600.0
2012-07-19 13:00:00,9.52,9.52,9.51,9.51,65200.0,8.1017,8.1017,8.0932,8.0932,65200.0
2012-07-19 13:10:00,9.51,9.52,9.51,9.51,61200.0,8.0932,8.1017,8.0932,8.0932,61200.0
2012-07-19 13:20:00,9.52,9.53,9.52,9.52,52800.0,8.1017,8.1102,8.1017,8.1017,52800.0
2012-07-19 13:30:00,9.52,9.53,9.51,9.51,71600.0,8.1017,8.1102,8.0932,8.0932,71600.0
2012-07-19 13:40:00,9.52,9.52,9.51,9.51,64000.0,8.1017,8.1017,8.0932,8.0932,64000.0
2012-07-19 13:50:00,9.51,9.51,9.5,9.5,82800.0,8.0932,8.0932,8.0847,8.0847,82800.0
2012-07-19 14:00:00,9.51,9.52,9.51,9.52,97200.0,8.0932,8.1017,8.0932,8.1017,97200.0
2012-07-19 14:10:00,9.52,9.52,9.51,9.51,77200.0,8.1017,8.1017,8.0932,8.0932,77200.0
2012-07-19 14:20:00,9.51,9.52,9.51,9.52,66800.0,8.0932,8.1017,8.0932,8.1017,66800.0
2012-07-19 14:30:00,9.52,9.53,9.52,9.53,104800.0,8.1017,8.1102,8.1017,8.1102,104800.0
2012-07-19 14:40:00,9.52,9.53,9.5,9.5,94000.0,8.1017,8.1102,8.0847,8.0847,94000.0
2012-07-19 14:50:00,9.5,9.51,9.5,9.5,80800.0,8.0847,8.0932,8.0847,8.0847,80800.0
2012-07-19 15:00:00,9.5,9.51,9.49,9.51,112400.0,8.0847,8.0932,8.0762,8.0932,112400.0
2012-07-19 15:10:00,9.51,9.51,9.5,9.51,104400.0,8.0932,8.0932,8.0847,8.0932,104400.0
2012-07-19 15:20:00,9.51,9.51,9.49,9.5,124400.0,8.0932,8.0932,8.0762,8.0847,124400.0
2012-07-19 15:30:00,9.5,9.5,9.49,9.5,150800.0,8.0847,8.0847,8.0762,8.0847,150800.0
2012-07-19 15:40:00,9.5,9.51,9.5,9.51,176800.0,8.0847,8.0932,8.0847,8.0932,176800.0
2012-07-19 15:50:00,9.51,9.52,9.5,9.51,342000.0,8.0932,8.1017,8.0847,8.0932,342000.0
2012-07-20 09:30:00,9.47,9.47,9.39,9.45,346400.0,8.0591,8.0591,7.9911,8.0421,346400.0
2012-07-20 09:40:00,9.44,9.46,9.43,9.44,93200.0,8.0336,8.0506,8.0251,8.0336,93200.0
2012-07-20 09:50:00,9.44,9.46,9.41,9.46,53200.0,8.0336,8.0506,8.0081,8.0506,53200.0
2012-07-20 10:00:00,9.45,9.49,9.45,9.46,88400.0,8.0421,8.0762,8.0421,8.0506,88400.0
2012-07-20 10:10:00,9.46,9.47,9.44,9.44,114800.0,8.0506,8.0591,8.0336,8.0336,114800.0
2012-07-20 10:20:00,9.44,9.44,9.43,9.43,87200.0,8.0336,8.0336,8.0251,8.0251,87200.0
2012-07-20 10:30:00,9.44,9.44,9.39,9.39,77600.0,8.0336,8.0336,7.9911,7.9911,77600.0
2012-07-20 10:40:00,9.39,9.39,9.37,9.39,122000.0,7.9911,7.9911,7.974,7.9911,122000.0
2012-07-20 10:50:00,9.39,9.41,9.39,9.4,82000.0,7.9911,8.0081,7.9911,7.9996,82000.0
2012-07-20 11:00:00,9.4,9.41,9.4,9.4,100400.0,7.9996,8.0081,7.9996,7.9996,100400.0
2012-07-20 11:10:00,9.41,9.41,9.35,9.35,122000.0,8.0081,8.0081,7.957,7.957,122000.0
2012-07-20 11:20:00,9.35,9.37,9.34,9.36,92800.0,7.957,7.974,7.9485,7.9655,92800.0
2012-07-20 11:30:00,9.36,9.37,9.35,9.37,76800.0,7.9655,7.974,7.957,7.974,76800.0
2012-07-20 11:40:00,9.38,9.4,9.38,9.4,84400.0,7.9826,7.9996,7.9826,7.9996,84400.0
2012-07-20 11:50:00,9.4,9.41,9.4,9.41,60800.0,7.9996,8.0081,7.9996,8.0081,60800.0
2012-07-20 12:00:00,9.41,9.41,9.38,9.39,110000.0,8.0081,8.0081,7.9826,7.9911,110000.0
2012-07-20 12:10:00,9.39,9.39,9.37,9.37,62800.0,7.9911,7.9911,7.974,7.974,62800.0
2012-07-20 12:20:00,9.38,9.38,9.37,9.38,59600.0,7.9826,7.9826,7.974,7.9826,59600.0
2012-07-20 12:30:00,9.38,9.38,9.35,9.35,61200.0,7.9826,7.9826,7.957,7.957,61200.0
2012-07-20 12:40:00,9.35,9.36,9.35,9.36,60800.0,7.957,7.9655,7.957,7.9655,60800.0
2012-07-20 12:50:00,9.36,9.36,9.34,9.34,108800.0,7.9655,7.9655,7.9485,7.9485,108800.0
2012-07-20 13:00:00,9.34,9.34,9.32,9.33,96400.0,7.9485,7.9485,7.9315,7.94,96400.0
2012-07-20 13:10:00,9.33,9.34,9.32,9.33,68800.0,7.94,7.9485,7.9315,7.94,68800.0
2012-07-20 13:20:00,9.33,9.34,9.32,9.34,84800.0,7.94,7.9485,7.9315,7.9485,84800.0
2012-07-20 13:30:00,9.34,9.36,9.34,9.36,48400.0,7.9485,7.9655,7.9485,7.9655,48400.0
2012-07-20 13:40:00,9.36,9.36,9.35,9.36,84000.0,7.9655,7.9655,7.957,7.9655,84000.0
2012-07-20 13:50:00,9.36,9.38,9.36,9.37,101200.0,7.9655,7.9826,7.9655,7.974,101200.0
2012-07-20 14:00:00,9.37,9.37,9.36,9.36,82400.0,7.974,7.974,7.9655,7.9655,82400.0
2012-07-20 14:10:00,9.36,9.36,9.36,9.36,85200.0,7.9655,7.9655,7.9655,7.9655,85200.0
2012-07-20 14:20:00,9.36,9.37,9.36,9.37,86000.0,7.9655,7.974,7.9655,7.974,86000.0
2012-07-20 14:30:00,9.37,9.38,9.37,9.38,122800.0,7.974,7.9826,7.974,7.9826,122800.0
2012-07-20 14:40:00,9.38,9.39,9.38,9.38,89600.0,7.9826,7.9911,7.9826,7.9826,89600.0
2012-07-20 14:50:00,9.39,9.4,9.39,9.4,92000.0,7.9911,7.9996,7.9911,7.9996,92000.0
2012-07-20 15:00:00,9.4,9.4,9.39,9.4,90800.0,7.9996,7.9996,7.9911,7.9996,90800.0
2012-07-20 15:10:00,9.4,9.41,9.4,9.41,146000.0,7.9996,8.0081,7.9996,8.0081,146000.0
2012-07-20 15:20:00,9.41,9.41,9.4,9.4,146800.0,8.0081,8.0081,7.9996,7.9996,146800.0
2012-07-20 15:30:00,9.4,9.41,9.4,9.41,213600.0,7.9996,8.0081,7.9996,8.0081,213600.0
2012-07-20 15:40:00,9.41,9.47,9.41,9.47,601600.0,8.0081,8.0591,8.0081,8.0591,601600.0
2012-07-20 15:50:00,9.47,9.47,9.38,9.46,2553600.0,8.0591,8.0591,7.9826,8.0506,2553600.0
2012-07-23 09:30:00,9.26,9.3,9.25,9.27,93200.0,7.8804,7.9145,7.8719,7.8889,93200.0
2012-07-23 09:40:00,9.27,9.27,9.25,9.27,55600.0,7.8889,7.8889,7.8719,7.8889,55600.0
2012-07-23 09:50:00,9.27,9.31,9.26,9.31,83200.0,7.8889,7.923,7.8804,7.923,83200.0
2012-07-23 10:00:00,9.31,9.32,9.29,9.31,48400.0,7.923,7.9315,7.906,7.923,48400.0
2012-07-23 10:10:00,9.31,9.31,9.28,9.29,60800.0,7.923,7.923,7.8974,7.906,60800.0
2012-07-23 10:20:00,9.29,9.31,9.29,9.31,61600.0,7.906,7.923,7.906,7.923,61600.0
2012-07-23 10:30:00,9.31,9.35,9.31,9.35,64800.0,7.923,7.957,7.923,7.957,64800.0
2012-07-23 10:40:00,9.35,9.36,9.34,9.35,50400.0,7.957,7.9655,7.9485,7.957,50400.0
2012-07-23 10:50:00,9.34,9.35,9.32,9.32,48400.0,7.9485,7.957,7.9315,7.9315,48400.0
2012-07-23 11:00:00,9.32,9.33,9.32,9.33,28400.0,7.9315,7.94,7.9315,7.94,28400.0
2012-07-23 11:10:00,9.33,9.33,9.31,9.31,36400.0,7.94,7.94,7.923,7.923,36400.0
2012-07-23 11:20:00,9.31,9.31,9.3,9.31,28800.0,7.923,7.923,7.9145,7.923,28800.0
2012-07-23 11:30:00,9.31,9.32,9.3,9.3,24000.0,7.923,7.9315,7.9145,7.9145,24000.0
2012-07-23 11:40:00,9.3,9.33,9.3,9.32,426000.0,7.9145,7.94,7.9145,7.9315,426000.0
2012-07-23 11:50:00,9.32,9.35,9.32,9.35,42000.0,7.9315,7.957,7.9315,7.957,42000.0
2012-07-23 12:00:00,9.35,9.37,9.35,9.36,46400.0,7.957,7.974,7.957,7.9655,46400.0
2012-07-23 12:10:00,9.36,9.38,9.34,9.34,47600.0,7.9655,7.9826,7.9485,7.9485,47600.0
2012-07-23 12:20:00,9.35,9.36,9.34,9.36,24000.0,7.957,7.9655,7.9485,7.9655,24000.0
2012-07-23 12:30:00,9.35,9.35,9.34,9.34,22800.0,7.957,7.957,7.9485,7.9485,22800.0
2012-07-23 12:40:00,9.34,9.36,9.34,9.36,22000.0,7.9485,7.9655,7.9485,7.9655,22000.0
2012-07-23 12:50:00,9.36,9.37,9.36,9.37,30000.0,7.9655,7.974,7.9655,7.974,30000.0
2012-07-23 13:00:00,9.37,9.37,9.36,9.36,15200.0,7.974,7.974,7.9655,7.9655,15200.0
2012-07-23 13:10:00,9.36,9.37,9.36,9.36,15600.0,7.9655,7.974,7.9655,7.9655,15600.0
2012-07-23 13:20:00,9.36,9.36,9.35,9.35,16000.0,7.9655,7.9655,7.957,7.957,16000.0
2012-07-23 13:30:00,9.35,9.36,9.35,9.35,28000.0,7.957,7.9655,7.957,7.957,28000.0
2012-07-23 13:40:00,9.35,9.37,9.35,9.37,26400.0,7.957,7.974,7.957,7.974,26400.0
2012-07-23 13:50:00,9.37,9.38,9.37,9.37,29600.0,7.974,7.9826,7.974,7.974,29600.0
2012-07-23 14:00:00,9.37,9.38,9.37,9.38,38000.0,7.974,7.9826,7.974,7.9826,38000.0
2012-07-23 14:10:00,9.38,9.38,9.37,9.37,24400.0,7.9826,7.9826,7.974,7.974,24400.0
2012-07-23 14:20:00,9.37,9.37,9.36,9.36,33200.0,7.974,7.974,7.9655,7.9655,33200.0
2012-07-23 14:30:00,9.36,9.36,9.35,9.36,44000.0,7.9655,7.9655,7.957,7.9655,44000.0
2012-07-23 14:40:00,9.36,9.38,9.36,9.38,36400.0,7.9655,7.9826,7.9655,7.9826,36400.0
2012-07-23 14:50:00,9.38,9.38,9.37,9.38,32800.0,7.9826,7.9826,7.974,7.9826,32800.0
2012-07-23 15:00:00,9.37,9.38,9.36,9.38,88800.0,7.974,7.9826,7.9655,7.9826,88800.0
2012-07-23 15:10:00,9.38,9.39,9.38,9.38,37200.0,7.9826,7.9911,7.9826,7.9826,37200.0
2012-07-23 15:20:00,9.38,9.41,9.38,9.41,51200.0,7.9826,8.0081,7.9826,8.0081,51200.0
2012-07-23 15:30:00,9.41,9.42,9.39,9.4,74000.0,8.0081,8.0166,7.9911,7.9996,74000.0
2012-07-23 15:40:00,9.39,9.39,9.38,9.39,92400.0,7.9911,7.9911,7.9826,7.9911,92400.0
2012-07-23 15:50:00,9.4,9.4,9.38,9.38,227200.0,7.9996,7.9996,7.9826,7.9826,227200.0
2012-07-24 09:30:00,9.38,9.41,9.38,9.4,21200.0,7.9826,8.0081,7.9826,7.9996,21200.0
2012-07-24 09:40:00,9.4,9.4,9.36,9.37,37600.0,7.9996,7.9996,7.9655,7.974,37600.0
2012-07-24 09:50:00,9.37,9.37,9.34,9.35,64000.0,7.974,7.974,7.9485,7.957,64000.0
2012-07-24 10:00:00,9.36,9.36,9.35,9.36,32800.0,7.9655,7.9655,7.957,7.9655,32800.0
2012-07-24 10:10:00,9.37,9.37,9.34,9.34,46800.0,7.974,7.974,7.9485,7.9485,46800.0
2012-07-24 10:20:00,9.34,9.37,9.34,9.37,88000.0,7.9485,7.974,7.9485,7.974,88000.0
2012-07-24 10:30:00,9.37,9.38,9.36,9.38,38400.0,7.974,7.9826,7.9655,7.9826,38400.0
2012-07-24 10:40:00,9.38,9.38,9.36,9.36,67200.0,7.9826,7.9826,7.9655,7.9655,67200.0
2012-07-24 10:50:00,9.36,9.38,9.36,9.36,54000.0,7.9655,7.9826,7.9655,7.9655,54000.0
2012-07-24 11:00:00,9.36,9.37,9.35,9.36,58400.0,7.9655,7.974,7.957,7.9655,58400.0
2012-07-24 11:10:00,9.36,9.37,9.35,9.35,67600.0,7.9655,7.974,7.957,7.957,67600.0
2012-07-24 11:20:00,9.35,9.36,9.34,9.34,28000.0,7.957,7.9655,7.9485,7.9485,28000.0
2012-07-24 11:30:00,9.34,9.34,9.28,9.29,60000.0,7.9485,7.9485,7.8974,7.906,60000.0
2012-07-24 11:40:00,9.3,9.31,9.28,9.31,31200.0,7.9145,7.923,7.8974,7.923,31200.0
2012-07-24 11:50:00,9.31,9.34,9.31,9.34,80000.0,7.923,7.9485,7.923,7.9485,80000.0
2012-07-24 12:00:00,9.34,9.34,9.31,9.33,82400.0,7.9485,7.9485,7.923,7.94,82400.0
2012-07-24 12:10:00,9.33,9.33,9.31,9.32,35600.0,7.94,7.94,7.923,7.9315,35600.0
2012-07-24 12:20:00,9.32,9.32,9.31,9.32,104000.0,7.9315,7.9315,7.923,7.9315,104000.0
2012-07-24 12:30:00,9.32,9.33,9.32,9.33,45200.0,7.9315,7.94,7.9315,7.94,45200.0
2012-07-24 12:40:00,9.33,9.33,9.31,9.33,26800.0,7.94,7.94,7.923,7.94,26800.0
2012-07-24 12:50:00,9.33,9.37,9.33,9.36,158400.0,7.94,7.974,7.94,7.9655,158400.0
2012-07-24 13:00:00,9.36,9.37,9.34,9.34,118400.0,7.9655,7.974,7.9485,7.9485,118400.0
2012-07-24 13:10:00,9.34,9.36,9.34,9.35,85200.0,7.9485,7.9655,7.9485,7.957,85200.0
2012-07-24 13:20:00,9.34,9.34,9.33,9.33,15600.0,7.9485,7.9485,7.94,7.94,15600.0
2012-07-24 13:30:00,9.33,9.33,9.32,9.33,38400.0,7.94,7.94,7.9315,7.94,38400.0
2012-07-24 13:40:00,9.33,9.33,9.32,9.32,42000.0,7.94,7.94,7.9315,7.9315,42000.0
2012-07-24 13:50:00,9.32,9.35,9.32,9.35,54400.0,7.9315,7.957,7.9315,7.957,54400.0
2012-07-24 14:00:00,9.35,9.35,9.33,9.34,62000.0,7.957,7.957,7.94,7.9485,62000.0
2012-07-24 14:10:00,9.34,9.34,9.33,9.33,48400.0,7.9485,7.9485,7.94,7.94,48400.0
2012-07-24 14:20:00,9.33,9.34,9.33,9.33,92400.0,7.94,7.9485,7.94,7.94,92400.0
2012-07-24 14:30:00,9.33,9.35,9.33,9.35,114000.0,7.94,7.957,7.94,7.957,114000.0
2012-07-24 14:40:00,9.34,9.35,9.34,9.34,26800.0,7.9485,7.957,7.9485,7.9485,26800.0
2012-07-24 14:50:00,9.34,9.35,9.33,9.35,58400.0,7.9485,7.957,7.94,7.957,58400.0
2012-07-24 15:00:00,9.35,9.35,9.32,9.33,68000.0,7.957,7.957,7.9315,7.94,68000.0
2012-07-24 15:10:00,9.33,9.34,9.32,9.33,122400.0,7.94,7.9485,7.9315,7.94,122400.0
2012-07-24 15:20:00,9.33,9.36,9.33,9.36,77600.0,7.94,7.9655,7.94,7.9655,77600.0
2012-07-24 15:30:00,9.36,9.37,9.34,9.37,109600.0,7.9655,7.974,7.9485,7.974,109600.0
2012-07-24 15:40:00,9.37,9.37,9.34,9.35,160800.0,7.974,7.974,7.9485,7.957,160800.0
2012-07-24 15:50:00,9.35,9.39,9.34,9.38,224800.0,7.957,7.9911,7.9485,7.9826,224800.0
2012-07-25 09:30:00,9.42,9.51,9.42,9.51,145600.0,8.0166,8.0932,8.0166,8.0932,145600.0
2012-07-25 09:40:00,9.5,9.52,9.49,9.5,132800.0,8.0847,8.1017,8.0762,8.0847,132800.0
2012-07-25 09:50:00,9.49,9.5,9.46,9.47,98800.0,8.0762,8.0847,8.0506,8.0591,98800.0
2012-07-25 10:00:00,9.46,9.46,9.42,9.46,147200.0,8.0506,8.0506,8.0166,8.0506,147200.0
2012-07-25 10:10:00,9.46,9.48,9.46,9.48,144400.0,8.0506,8.0677,8.0506,8.0677,144400.0
2012-07-25 10:20:00,9.48,9.49,9.47,9.47,108000.0,8.0677,8.0762,8.0591,8.0591,108000.0
2012-07-25 10:30:00,9.47,9.47,9.45,9.46,34400.0,8.0591,8.0591,8.0421,8.0506,34400.0
2012-07-25 10:40:00,9.46,9.47,9.44,9.44,107200.0,8.0506,8.0591,8.0336,8.0336,107200.0
2012-07-25 10:50:00,9.44,9.44,9.4,9.42,76400.0,8.0336,8.0336,7.9996,8.0166,76400.0
2012-07-25 11:00:00,9.42,9.44,9.42,9.44,71200.0,8.0166,8.0336,8.0166,8.0336,71200.0
2012-07-25 11:10:00,9.44,9.44,9.43,9.44,24000.0,8.0336,8.0336,8.0251,8.0336,24000.0
2012-07-25 11:20:00,9.44,9.44,9.42,9.42,29600.0,8.0336,8.0336,8.0166,8.0166,29600.0
2012-07-25 11:30:00,9.42,9.43,9.41,9.43,41600.0,8.0166,8.0251,8.0081,8.0251,41600.0
2012-07-25 11:40:00,9.43,9.43,9.41,9.41,21600.0,8.0251,8.0251,8.0081,8.0081,21600.0
2012-07-25 11:50:00,9.4,9.41,9.4,9.41,78000.0,7.9996,8.0081,7.9996,8.0081,78000.0
2012-07-25 12:00:00,9.41,9.41,9.4,9.4,30800.0,8.0081,8.0081,7.9996,7.9996,30800.0
2012-07-25 12:10:00,9.4,9.4,9.38,9.39,25600.0,7.9996,7.9996,7.9826,7.9911,25600.0
2012-07-25 12:20:00,9.39,9.4,9.39,9.4,44400.0,7.9911,7.9996,7.9911,7.9996,44400.0
2012-07-25 12:30:00,9.4,9.41,9.4,9.41,44400.0,7.9996,8.0081,7.9996,8.0081,44400.0
2012-07-25 12:40:00,9.41,9.41,9.4,9.4,52000.0,8.0081,8.0081,7.9996,7.9996,52000.0
2012-07-25 12:50:00,9.4,9.41,9.4,9.4,20000.0,7.9996,8.0081,7.9996,7.9996,20000.0
2012-07-25 13:00:00,9.4,9.41,9.4,9.41,56400.0,7.9996,8.0081,7.9996,8.0081,56400.0
2012-07-25 13:10:00,9.41,9.41,9.4,9.4,64400.0,8.0081,8.0081,7.9996,7.9996,64400.0
2012-07-25 13:20:00,9.4,9.42,9.4,9.41,85200.0,7.9996,8.0166,7.9996,8.0081,85200.0
2012-07-25 13:30:00,9.4,9.42,9.4,9.42,74000.0,7.9996,8.0166,7.9996,8.0166,74000.0
2012-07-25 13:40:00,9.42,9.43,9.4,9.4,182000.0,8.0166,8.0251,7.9996,7.9996,182000.0
2012-07-25 13:50:00,9.4,9.43,9.4,9.43,43600.0,7.9996,8.0251,7.9996,8.0251,43600.0
2012-07-25 14:00:00,9.43,9.43,9.42,9.42,81600.0,8.0251,8.0251,8.0166,8.0166,81600.0
2012-07-25 14:10:00,9.41,9.42,9.41,9.42,66000.0,8.0081,8.0166,8.0081,8.0166,66000.0
2012-07-25 14:20:00,9.42,9.43,9.42,9.42,38400.0,8.0166,8.0251,8.0166,8.0166,38400.0
2012-07-25 14:30:00,9.42,9.42,9.41,9.42,66800.0,8.0166,8.0166,8.0081,8.0166,66800.0
2012-07-25 14:40:00,9.42,9.43,9.42,9.43,45600.0,8.0166,8.0251,8.0166,8.0251,45600.0
2012-07-25 14:50:00,9.43,9.43,9.42,9.42,52400.0,8.0251,8.0251,8.0166,8.0166,52400.0
2012-07-25 15:00:00,9.42,9.42,9.42,9.42,42400.0,8.0166,8.0166,8.0166,8.0166,42400.0
2012-07-25 15:10:00,9.42,9.42,9.41,9.41,47200.0,8.0166,8.0166,8.0081,8.0081,47200.0
2012-07-25 15:20:00,9.41,9.41,9.4,9.41,155600.0,8.0081,8.0081,7.9996,8.0081,155600.0
2012-07-25 15:30:00,9.41,9.42,9.4,9.42,143600.0,8.0081,8.0166,7.9996,8.0166,143600.0
2012-07-25 15:40:00,9.42,9.42,9.4,9.41,234400.0,8.0166,8.0166,7.9996,8.0081,234400.0
2012-07-25 15:50:00,9.41,9.41,9.39,9.4,426000.0,8.0081,8.0081,7.9911,7.9996,426000.0
2012-07-26 09:30:00,9.51,9.54,9.49,9.53,129200.0,8.0932,8.1187,8.0762,8.1102,129200.0
2012-07-26 09:40:00,9.53,9.58,9.53,9.55,187200.0,8.1102,8.1528,8.1102,8.1272,187200.0
2012-07-26 09:50:00,9.54,9.55,9.53,9.54,63600.0,8.1187,8.1272,8.1102,8.1187,63600.0
2012-07-26 10:00:00,9.53,9.55,9.52,9.54,45600.0,8.1102,8.1272,8.1017,8.1187,45600.0
2012-07-26 10:10:00,9.53,9.54,9.52,9.52,15200.0,8.1102,8.1187,8.1017,8.1017,15200.0
2012-07-26 10:20:00,9.53,9.54,9.51,9.52,53200.0,8.1102,8.1187,8.0932,8.1017,53200.0
2012-07-26 10:30:00,9.52,9.54,9.52,9.53,126000.0,8.1017,8.1187,8.1017,8.1102,126000.0
2012-07-26 10:40:00,9.53,9.54,9.53,9.53,76000.0,8.1102,8.1187,8.1102,8.1102,76000.0
2012-07-26 10:50:00,9.53,9.54,9.52,9.53,58800.0,8.1102,8.1187,8.1017,8.1102,58800.0
2012-07-26 11:00:00,9.53,9.53,9.51,9.53,74400.0,8.1102,8.1102,8.0932,8.1102,74400.0
2012-07-26 11:10:00,9.53,9.54,9.52,9.53,43600.0,8.1102,8.1187,8.1017,8.1102,43600.0
2012-07-26 11:20:00,9.53,9.54,9.52,9.53,65200.0,8.1102,8.1187,8.1017,8.1102,65200.0
2012-07-26 11:30:00,9.53,9.53,9.51,9.53,60000.0,8.1102,8.1102,8.0932,8.1102,60000.0
2012-07-26 11:40:00,9.53,9.53,9.51,9.53,106800.0,8.1102,8.1102,8.0932,8.1102,106800.0
2012-07-26 11:50:00,9.53,9.54,9.52,9.54,50800.0,8.1102,8.1187,8.1017,8.1187,50800.0
2012-07-26 12:00:00,9.53,9.53,9.51,9.52,54400.0,8.1102,8.1102,8.0932,8.1017,54400.0
2012-07-26 12:10:00,9.51,9.54,9.51,9.53,42000.0,8.0932,8.1187,8.0932,8.1102,42000.0
2012-07-26 12:20:00,9.53,9.55,9.53,9.54,29600.0,8.1102,8.1272,8.1102,8.1187,29600.0
2012-07-26 12:30:00,9.54,9.54,9.52,9.53,23200.0,8.1187,8.1187,8.1017,8.1102,23200.0
2012-07-26 12:40:00,9.54,9.54,9.52,9.52,28400.0,8.1187,8.1187,8.1017,8.1017,28400.0
2012-07-26 12:50:00,9.52,9.54,9.51,9.54,64000.0,8.1017,8.1187,8.0932,8.1187,64000.0
2012-07-26 13:00:00,9.54,9.55,9.54,9.54,38000.0,8.1187,8.1272,8.1187,8.1187,38000.0
2012-07-26 13:10:00,9.54,9.54,9.54,9.54,14400.0,8.1187,8.1187,8.1187,8.1187,14400.0
2012-07-26 13:20:00,9.54,9.55,9.53,9.54,33200.0,8.1187,8.1272,8.1102,8.1187,33200.0
2012-07-26 13:30:00,9.55,9.55,9.54,9.55,50800.0,8.1272,8.1272,8.1187,8.1272,50800.0
2012-07-26 13:40:00,9.55,9.55,9.54,9.55,41200.0,8.1272,8.1272,8.1187,8.1272,41200.0
2012-07-26 13:50:00,9.55,9.57,9.54,9.56,109200.0,8.1272,8.1442,8.1187,8.1357,109200.0
2012-07-26 14:00:00,9.56,9.58,9.56,9.57,84000.0,8.1357,8.1528,8.1357,8.1442,84000.0
2012-07-26 14:10:00,9.57,9.57,9.56,9.57,57200.0,8.1442,8.1442,8.1357,8.1442,57200.0
2012-07-26 14:20:00,9.57,9.59,9.56,9.59,81600.0,8.1442,8.1613,8.1357,8.1613,81600.0
2012-07-26 14:30:00,9.59,9.6,9.59,9.6,112400.0,8.1613,8.1698,8.1613,8.1698,112400.0
2012-07-26 14:40:00,9.6,9.6,9.6,9.6,55200.0,8.1698,8.1698,8.1698,8.1698,55200.0
2012-07-26 14:50:00,9.6,9.62,9.6,9.62,87200.0,8.1698,8.1868,8.1698,8.1868,87200.0
2012-07-26 15:00:00,9.62,9.62,9.6,9.61,60800.0,8.1868,8.1868,8.1698,8.1783,60800.0
2012-07-26 15:10:00,9.61,9.61,9.59,9.59,68000.0,8.1783,8.1783,8.1613,8.1613,68000.0
2012-07-26 15:20:00,9.59,9.6,9.58,9.6,130000.0,8.1613,8.1698,8.1528,8.1698,130000.0
2012-07-26 15:30:00,9.6,9.65,9.6,9.63,352800.0,8.1698,8.2123,8.1698,8.1953,352800.0
2012-07-26 15:40:00,9.62,9.64,9.62,9.63,170000.0,8.1868,8.2038,8.1868,8.1953,170000.0
2012-07-26 15:50:00,9.63,9.64,9.63,9.63,244000.0,8.1953,8.2038,8.1953,8.1953,244000.0
2012-07-27 09:30:00,9.67,9.71,9.67,9.71,64000.0,8.2293,8.2634,8.2293,8.2634,64000.0
2012-07-27 09:40:00,9.71,9.72,9.68,9.72,79200.0,8.2634,8.2719,8.2379,8.2719,79200.0
2012-07-27 09:50:00,9.72,9.75,9.7,9.74,53200.0,8.2719,8.2974,8.2549,8.2889,53200.0
2012-07-27 10:00:00,9.74,9.77,9.74,9.76,62400.0,8.2889,8.3144,8.2889,8.3059,62400.0
2012-07-27 10:10:00,9.76,9.76,9.75,9.76,26400.0,8.3059,8.3059,8.2974,8.3059,26400.0
2012-07-27 10:20:00,9.76,9.76,9.75,9.76,39200.0,8.3059,8.3059,8.2974,8.3059,39200.0
2012-07-27 10:30:00,9.75,9.75,9.74,9.74,27200.0,8.2974,8.2974,8.2889,8.2889,27200.0
2012-07-27 10:40:00,9.74,9.79,9.74,9.78,67200.0,8.2889,8.3315,8.2889,8.323,67200.0
2012-07-27 10:50:00,9.78,9.78,9.74,9.78,40400.0,8.323,8.323,8.2889,8.323,40400.0
2012-07-27 11:00:00,9.78,9.79,9.78,9.79,33200.0,8.323,8.3315,8.323,8.3315,33200.0
2012-07-27 11:10:00,9.79,9.8,9.79,9.8,38400.0,8.3315,8.34,8.3315,8.34,38400.0
2012-07-27 11:20:00,9.8,9.81,9.8,9.8,54400.0,8.34,8.3485,8.34,8.34,54400.0
2012-07-27 11:30:00,9.8,9.81,9.8,9.81,73200.0,8.34,8.3485,8.34,8.3485,73200.0
2012-07-27 11:40:00,9.81,9.82,9.81,9.81,42800.0,8.3485,8.357,8.3485,8.3485,42800.0
2012-07-27 11:50:00,9.81,9.82,9.81,9.81,29600.0,8.3485,8.357,8.3485,8.3485,29600.0
2012-07-27 12:00:00,9.81,9.81,9.8,9.81,65200.0,8.3485,8.3485,8.34,8.3485,65200.0
2012-07-27 12:10:00,9.81,9.82,9.8,9.81,30800.0,8.3485,8.357,8.34,8.3485,30800.0
2012-07-27 12:20:00,9.81,9.81,9.81,9.81,32800.0,8.3485,8.3485,8.3485,8.3485,32800.0
2012-07-27 12:30:00,9.81,9.82,9.8,9.81,71200.0,8.3485,8.357,8.34,8.3485,71200.0
2012-07-27 12:40:00,9.8,9.81,9.8,9.81,45200.0,8.34,8.3485,8.34,8.3485,45200.0
2012-07-27 12:50:00,9.81,9.81,9.8,9.8,197600.0,8.3485,8.3485,8.34,8.34,197600.0
2012-07-27 13:00:00,9.8,9.8,9.8,9.8,52800.0,8.34,8.34,8.34,8.34,52800.0
2012-07-27 13:10:00,9.8,9.8,9.79,9.79,36800.0,8.34,8.34,8.3315,8.3315,36800.0
2012-07-27 13:20:00,9.79,9.84,9.78,9.83,112400.0,8.3315,8.374,8.323,8.3655,112400.0
2012-07-27 13:30:00,9.83,9.88,9.82,9.88,111600.0,8.3655,8.4081,8.357,8.4081,111600.0
2012-07-27 13:40:00,9.88,9.88,9.83,9.83,45600.0,8.4081,8.4081,8.3655,8.3655,45600.0
2012-07-27 13:50:00,9.82,9.83,9.82,9.82,96000.0,8.357,8.3655,8.357,8.357,96000.0
2012-07-27 14:00:00,9.82,9.83,9.81,9.82,68400.0,8.357,8.3655,8.3485,8.357,68400.0
2012-07-27 14:10:00,9.81,9.83,9.81,9.81,158800.0,8.3485,8.3655,8.3485,8.3485,158800.0
2012-07-27 14:20:00,9.82,9.83,9.81,9.82,54800.0,8.357,8.3655,8.3485,8.357,54800.0
2012-07-27 14:30:00,9.81,9.83,9.81,9.82,46400.0,8.3485,8.3655,8.3485,8.357,46400.0
2012-07-27 14:40:00,9.82,9.84,9.82,9.83,18000.0,8.357,8.374,8.357,8.3655,18000.0
2012-07-27 14:50:00,9.83,9.84,9.82,9.83,156400.0,8.3655,8.374,8.357,8.3655,156400.0
2012-07-27 15:00:00,9.83,9.84,9.82,9.84,50800.0,8.3655,8.374,8.357,8.374,50800.0
2012-07-27 15:10:00,9.84,9.85,9.84,9.84,73600.0,8.374,8.3825,8.374,8.374,73600.0
2012-07-27 15:20:00,9.84,9.84,9.82,9.83,83200.0,8.374,8.374,8.357,8.3655,83200.0
2012-07-27 15:30:00,9.83,9.83,9.81,9.81,105200.0,8.3655,8.3655,8.3485,8.3485,105200.0
2012-07-27 15:40:00,9.81,9.84,9.81,9.83,170400.0,8.3485,8.374,8.3485,8.3655,170400.0
2012-07-27 15:50:00,9.83,9.83,9.81,9.82,276400.0,8.3655,8.3655,8.3485,8.357,276400.0
2012-07-30 09:30:00,9.86,9.87,9.83,9.85,53600.0,8.391,8.3996,8.3655,8.3825,53600.0
2012-07-30 09:40:00,9.85,9.86,9.83,9.85,131200.0,8.3825,8.391,8.3655,8.3825,131200.0
2012-07-30 09:50:00,9.85,9.86,9.84,9.85,54400.0,8.3825,8.391,8.374,8.3825,54400.0
2012-07-30 10:00:00,9.85,9.9,9.85,9.87,222000.0,8.3825,8.4251,8.3825,8.3996,222000.0
2012-07-30 10:10:00,9.87,9.89,9.86,9.88,37200.0,8.3996,8.4166,8.391,8.4081,37200.0
2012-07-30 10:20:00,9.87,9.9,9.87,9.88,19200.0,8.3996,8.4251,8.3996,8.4081,19200.0
2012-07-30 10:30:00,9.87,9.89,9.86,9.88,40400.0,8.3996,8.4166,8.391,8.4081,40400.0
2012-07-30 10:40:00,9.88,9.88,9.86,9.86,16400.0,8.4081,8.4081,8.391,8.391,16400.0
2012-07-30 10:50:00,9.86,9.86,9.84,9.84,34800.0,8.391,8.391,8.374,8.374,34800.0
2012-07-30 11:00:00,9.84,9.87,9.84,9.86,28400.0,8.374,8.3996,8.374,8.391,28400.0
2012-07-30 11:10:00,9.86,9.86,9.84,9.84,38000.0,8.391,8.391,8.374,8.374,38000.0
2012-07-30 11:20:00,9.84,9.85,9.84,9.85,56400.0,8.374,8.3825,8.374,8.3825,56400.0
2012-07-30 11:30:00,9.85,9.85,9.83,9.84,111600.0,8.3825,8.3825,8.3655,8.374,111600.0
2012-07-30 11:40:00,9.84,9.84,9.82,9.83,86400.0,8.374,8.374,8.357,8.3655,86400.0
2012-07-30 11:50:00,9.83,9.84,9.82,9.84,79600.0,8.3655,8.374,8.357,8.374,79600.0
2012-07-30 12:00:00,9.84,9.84,9.83,9.84,114400.0,8.374,8.374,8.3655,8.374,114400.0
2012-07-30 12:10:00,9.84,9.84,9.84,9.84,70000.0,8.374,8.374,8.374,8.374,70000.0
2012-07-30 12:20:00,9.84,9.85,9.84,9.85,86800.0,8.374,8.3825,8.374,8.3825,86800.0
2012-07-30 12:30:00,9.84,9.85,9.84,9.85,42000.0,8.374,8.3825,8.374,8.3825,42000.0
2012-07-30 12:40:00,9.85,9.86,9.85,9.85,31200.0,8.3825,8.391,8.3825,8.3825,31200.0
2012-07-30 12:50:00,9.85,9.86,9.85,9.85,28400.0,8.3825,8.391,8.3825,8.3825,28400.0
2012-07-30 13:00:00,9.86,9.87,9.85,9.86,33200.0,8.391,8.3996,8.3825,8.391,33200.0
2012-07-30 13:10:00,9.87,9.87,9.86,9.86,28000.0,8.3996,8.3996,8.391,8.391,28000.0
2012-07-30 13:20:00,9.87,9.87,9.86,9.86,32000.0,8.3996,8.3996,8.391,8.391,32000.0
2012-07-30 13:30:00,9.86,9.87,9.86,9.86,34400.0,8.391,8.3996,8.391,8.391,34400.0
2012-07-30 13:40:00,9.86,9.86,9.85,9.86,51200.0,8.391,8.391,8.3825,8.391,51200.0
2012-07-30 13:50:00,9.86,9.87,9.85,9.85,62800.0,8.391,8.3996,8.3825,8.3825,62800.0
2012-07-30 14:00:00,9.84,9.84,9.82,9.82,39600.0,8.374,8.374,8.357,8.357,39600.0
2012-07-30 14:10:00,9.82,9.83,9.82,9.83,58800.0,8.357,8.3655,8.357,8.3655,58800.0
2012-07-30 14:20:00,9.83,9.85,9.83,9.85,74400.0,8.3655,8.3825,8.3655,8.3825,74400.0
2012-07-30 14:30:00,9.85,9.86,9.85,9.86,30800.0,8.3825,8.391,8.3825,8.391,30800.0
2012-07-30 14:40:00,9.86,9.87,9.86,9.86,50000.0,8.391,8.3996,8.391,8.391,50000.0
2012-07-30 14:50:00,9.86,9.86,9.85,9.86,38000.0,8.391,8.391,8.3825,8.391,38000.0
2012-07-30 15:00:00,9.86,9.87,9.85,9.85,46800.0,8.391,8.3996,8.3825,8.3825,46800.0
2012-07-30 15:10:00,9.85,9.87,9.85,9.86,141600.0,8.3825,8.3996,8.3825,8.391,141600.0
2012-07-30 15:20:00,9.86,9.86,9.85,9.86,94400.0,8.391,8.391,8.3825,8.391,94400.0
2012-07-30 15:30:00,9.86,9.87,9.85,9.86,87600.0,8.391,8.3996,8.3825,8.391,87600.0
2012-07-30 15:40:00,9.86,9.87,9.86,9.87,111600.0,8.391,8.3996,8.391,8.3996,111600.0
2012-07-30 15:50:00,9.87,9.87,9.86,9.87,129200.0,8.3996,8.3996,8.391,8.3996,129200.0
2012-07-31 09:30:00,9.86,9.88,9.84,9.87,53600.0,8.391,8.4081,8.374,8.3996,53600.0
2012-07-31 09:40:00,9.88,9.94,9.88,9.93,76800.0,8.4081,8.4591,8.4081,8.4506,76800.0
2012-07-31 09:50:00,9.94,9.95,9.92,9.94,67200.0,8.4591,8.4676,8.4421,8.4591,67200.0
2012-07-31 10:00:00,9.95,9.97,9.88,9.89,42400.0,8.4676,8.4847,8.4081,8.4166,42400.0
2012-07-31 10:10:00,9.9,9.91,9.9,9.9,38400.0,8.4251,8.4336,8.4251,8.4251,38400.0
2012-07-31 10:20:00,9.9,9.92,9.9,9.9,56000.0,8.4251,8.4421,8.4251,8.4251,56000.0
2012-07-31 10:30:00,9.9,9.91,9.89,9.89,46400.0,8.4251,8.4336,8.4166,8.4166,46400.0
2012-07-31 10:40:00,9.89,9.91,9.89,9.91,69600.0,8.4166,8.4336,8.4166,8.4336,69600.0
2012-07-31 10:50:00,9.9,9.91,9.89,9.9,58000.0,8.4251,8.4336,8.4166,8.4251,58000.0
2012-07-31 11:00:00,9.9,9.91,9.9,9.9,16400.0,8.4251,8.4336,8.4251,8.4251,16400.0
2012-07-31 11:10:00,9.9,9.92,9.9,9.91,26800.0,8.4251,8.4421,8.4251,8.4336,26800.0
2012-07-31 11:20:00,9.92,9.92,9.91,9.91,16800.0,8.4421,8.4421,8.4336,8.4336,16800.0
2012-07-31 11:30:00,9.91,9.93,9.91,9.92,38800.0,8.4336,8.4506,8.4336,8.4421,38800.0
2012-07-31 11:40:00,9.92,9.93,9.92,9.93,48400.0,8.4421,8.4506,8.4421,8.4506,48400.0
2012-07-31 11:50:00,9.93,9.93,9.92,9.92,17200.0,8.4506,8.4506,8.4421,8.4421,17200.0
2012-07-31 12:00:00,9.93,9.93,9.92,9.93,99600.0,8.4506,8.4506,8.4421,8.4506,99600.0
2012-07-31 12:10:00,9.92,9.93,9.91,9.91,78800.0,8.4421,8.4506,8.4336,8.4336,78800.0
2012-07-31 12:20:00,9.91,9.92,9.91,9.91,53200.0,8.4336,8.4421,8.4336,8.4336,53200.0
2012-07-31 12:30:00,9.91,9.92,9.9,9.92,42800.0,8.4336,8.4421,8.4251,8.4421,42800.0
2012-07-31 12:40:00,9.91,9.91,9.9,9.91,51600.0,8.4336,8.4336,8.4251,8.4336,51600.0
2012-07-31 12:50:00,9.91,9.92,9.9,9.92,67200.0,8.4336,8.4421,8.4251,8.4421,67200.0
2012-07-31 13:00:00,9.92,9.92,9.91,9.92,52800.0,8.4421,8.4421,8.4336,8.4421,52800.0
2012-07-31 13:10:00,9.92,9.92,9.91,9.92,28800.0,8.4421,8.4421,8.4336,8.4421,28800.0
2012-07-31 13:20:00,9.92,9.94,9.91,9.93,51600.0,8.4421,8.4591,8.4336,8.4506,51600.0
2012-07-31 13:30:00,9.93,9.94,9.93,9.94,60800.0,8.4506,8.4591,8.4506,8.4591,60800.0
2012-07-31 13:40:00,9.93,9.93,9.91,9.91,42000.0,8.4506,8.4506,8.4336,8.4336,42000.0
2012-07-31 13:50:00,9.91,9.91,9.9,9.91,52800.0,8.4336,8.4336,8.4251,8.4336,52800.0
2012-07-31 14:00:00,9.91,9.92,9.9,9.92,114800.0,8.4336,8.4421,8.4251,8.4421,114800.0
2012-07-31 14:10:00,9.92,9.92,9.92,9.92,34800.0,8.4421,8.4421,8.4421,8.4421,34800.0
2012-07-31 14:20:00,9.92,9.93,9.92,9.93,96400.0,8.4421,8.4506,8.4421,8.4506,96400.0
2012-07-31 14:30:00,9.93,9.95,9.93,9.95,139600.0,8.4506,8.4676,8.4506,8.4676,139600.0
2012-07-31 14:40:00,9.95,9.95,9.94,9.95,138000.0,8.4676,8.4676,8.4591,8.4676,138000.0
2012-07-31 14:50:00,9.94,9.96,9.94,9.94,69200.0,8.4591,8.4761,8.4591,8.4591,69200.0
2012-07-31 15:00:00,9.94,9.94,9.93,9.93,240400.0,8.4591,8.4591,8.4506,8.4506,240400.0
2012-07-31 15:10:00,9.93,9.93,9.92,9.93,112800.0,8.4506,8.4506,8.4421,8.4506,112800.0
2012-07-31 15:20:00,9.93,9.93,9.92,9.93,82800.0,8.4506,8.4506,8.4421,8.4506,82800.0
2012-07-31 15:30:00,9.93,9.93,9.93,9.93,156800.0,8.4506,8.4506,8.4506,8.4506,156800.0
2012-07-31 15:40:00,9.93,9.94,9.93,9.93,339600.0,8.4506,8.4591,8.4506,8.4506,339600.0
2012-07-31 15:50:00,9.93,9.94,9.91,9.91,356000.0,8.4506,8.4591,8.4336,8.4336,356000.0
2012-08-01 09:30:00,9.93,10.01,9.9,9.99,134800.0,8.4506,8.5187,8.4251,8.5017,134800.0
2012-08-01 09:40:00,9.99,10.01,9.99,10.0,78000.0,8.5017,8.5187,8.5017,8.5102,78000.0
2012-08-01 09:50:00,10.0,10.01,9.99,10.0,84800.0,8.5102,8.5187,8.5017,8.5102,84800.0
2012-08-01 10:00:00,10.0,10.03,9.99,10.0,108000.0,8.5102,8.5357,8.5017,8.5102,108000.0
2012-08-01 10:10:00,10.0,10.0,9.94,9.94,40400.0,8.5102,8.5102,8.4591,8.4591,40400.0
2012-08-01 10:20:00,9.94,9.94,9.9,9.91,43600.0,8.4591,8.4591,8.4251,8.4336,43600.0
2012-08-01 10:30:00,9.91,9.96,9.91,9.96,54000.0,8.4336,8.4761,8.4336,8.4761,54000.0
2012-08-01 10:40:00,9.96,9.97,9.95,9.97,81200.0,8.4761,8.4847,8.4676,8.4847,81200.0
2012-08-01 10:50:00,9.97,9.97,9.95,9.95,120000.0,8.4847,8.4847,8.4676,8.4676,120000.0
2012-08-01 11:00:00,9.96,9.97,9.94,9.94,90400.0,8.4761,8.4847,8.4591,8.4591,90400.0
2012-08-01 11:10:00,9.94,9.94,9.93,9.94,59200.0,8.4591,8.4591,8.4506,8.4591,59200.0
2012-08-01 11:20:00,9.94,9.94,9.92,9.93,84400.0,8.4591,8.4591,8.4421,8.4506,84400.0
2012-08-01 11:30:00,9.92,9.94,9.92,9.92,22400.0,8.4421,8.4591,8.4421,8.4421,22400.0
2012-08-01 11:40:00,9.93,9.93,9.91,9.91,18000.0,8.4506,8.4506,8.4336,8.4336,18000.0
2012-08-01 11:50:00,9.91,9.91,9.9,9.9,30400.0,8.4336,8.4336,8.4251,8.4251,30400.0
2012-08-01 12:00:00,9.9,9.9,9.88,9.88,72400.0,8.4251,8.4251,8.4081,8.4081,72400.0
2012-08-01 12:10:00,9.88,9.88,9.87,9.87,16800.0,8.4081,8.4081,8.3996,8.3996,16800.0
2012-08-01 12:20:00,9.87,9.87,9.86,9.86,25200.0,8.3996,8.3996,8.391,8.391,25200.0
2012-08-01 12:30:00,9.86,9.87,9.85,9.85,42000.0,8.391,8.3996,8.3825,8.3825,42000.0
2012-08-01 12:40:00,9.85,9.86,9.85,9.86,18000.0,8.3825,8.391,8.3825,8.391,18000.0
2012-08-01 12:50:00,9.86,9.86,9.86,9.86,12000.0,8.391,8.391,8.391,8.391,12000.0
2012-08-01 13:00:00,9.86,9.88,9.86,9.88,58800.0,8.391,8.4081,8.391,8.4081,58800.0
2012-08-01 13:10:00,9.88,9.88,9.87,9.88,29200.0,8.4081,8.4081,8.3996,8.4081,29200.0
2012-08-01 13:20:00,9.88,9.89,9.88,9.88,32400.0,8.4081,8.4166,8.4081,8.4081,32400.0
2012-08-01 13:30:00,9.88,9.88,9.87,9.88,55600.0,8.4081,8.4081,8.3996,8.4081,55600.0
2012-08-01 13:40:00,9.88,9.89,9.88,9.88,23600.0,8.4081,8.4166,8.4081,8.4081,23600.0
2012-08-01 13:50:00,9.88,9.88,9.87,9.87,33200.0,8.4081,8.4081,8.3996,8.3996,33200.0
2012-08-01 14:00:00,9.87,9.88,9.87,9.88,47200.0,8.3996,8.4081,8.3996,8.4081,47200.0
2012-08-01 14:10:00,9.88,9.89,9.85,9.87,151600.0,8.4081,8.4166,8.3825,8.3996,151600.0
2012-08-01 14:20:00,9.86,9.92,9.86,9.92,92400.0,8.391,8.4421,8.391,8.4421,92400.0
2012-08-01 14:30:00,9.92,9.93,9.9,9.92,168400.0,8.4421,8.4506,8.4251,8.4421,168400.0
2012-08-01 14:40:00,9.92,9.93,9.9,9.91,138400.0,8.4421,8.4506,8.4251,8.4336,138400.0
2012-08-01 14:50:00,9.91,9.93,9.9,9.92,165200.0,8.4336,8.4506,8.4251,8.4421,165200.0
2012-08-01 15:00:00,9.92,9.94,9.9,9.94,127200.0,8.4421,8.4591,8.4251,8.4591,127200.0
2012-08-01 15:10:00,9.94,9.94,9.92,9.92,80000.0,8.4591,8.4591,8.4421,8.4421,80000.0
2012-08-01 15:20:00,9.92,9.97,9.92,9.96,148400.0,8.4421,8.4847,8.4421,8.4761,148400.0
2012-08-01 15:30:00,9.95,9.96,9.95,9.95,162400.0,8.4676,8.4761,8.4676,8.4676,162400.0
2012-08-01 15:40:00,9.95,9.97,9.92,9.93,196000.0,8.4676,8.4847,8.4421,8.4506,196000.0
2012-08-01 15:50:00,9.93,9.94,9.9,9.91,169600.0,8.4506,8.4591,8.4251,8.4336,169600.0
2012-08-02 09:30:00,9.87,9.87,9.79,9.8,88000.0,8.3996,8.3996,8.3315,8.34,88000.0
2012-08-02 09:40:00,9.81,9.86,9.81,9.85,82000.0,8.3485,8.391,8.3485,8.3825,82000.0
2012-08-02 09:50:00,9.85,9.89,9.83,9.88,88000.0,8.3825,8.4166,8.3655,8.4081,88000.0
2012-08-02 10:00:00,9.88,9.9,9.86,9.9,44400.0,8.4081,8.4251,8.391,8.4251,44400.0
2012-08-02 10:10:00,9.9,9.91,9.88,9.89,64400.0,8.4251,8.4336,8.4081,8.4166,64400.0
2012-08-02 10:20:00,9.9,9.93,9.9,9.92,58000.0,8.4251,8.4506,8.4251,8.4421,58000.0
2012-08-02 10:30:00,9.92,9.92,9.9,9.9,12000.0,8.4421,8.4421,8.4251,8.4251,12000.0
2012-08-02 10:40:00,9.9,9.94,9.9,9.94,27600.0,8.4251,8.4591,8.4251,8.4591,27600.0
2012-08-02 10:50:00,9.94,9.95,9.89,9.9,80000.0,8.4591,8.4676,8.4166,8.4251,80000.0
2012-08-02 11:00:00,9.9,9.91,9.88,9.89,52000.0,8.4251,8.4336,8.4081,8.4166,52000.0
2012-08-02 11:10:00,9.89,9.89,9.87,9.87,28400.0,8.4166,8.4166,8.3996,8.3996,28400.0
2012-08-02 11:20:00,9.87,9.89,9.87,9.89,57200.0,8.3996,8.4166,8.3996,8.4166,57200.0
2012-08-02 11:30:00,9.89,9.89,9.87,9.87,38800.0,8.4166,8.4166,8.3996,8.3996,38800.0
2012-08-02 11:40:00,9.87,9.87,9.84,9.84,202800.0,8.3996,8.3996,8.374,8.374,202800.0
2012-08-02 11:50:00,9.83,9.84,9.81,9.84,43200.0,8.3655,8.374,8.3485,8.374,43200.0
2012-08-02 12:00:00,9.84,9.85,9.82,9.82,32800.0,8.374,8.3825,8.357,8.357,32800.0
2012-08-02 12:10:00,9.82,9.84,9.82,9.84,64000.0,8.357,8.374,8.357,8.374,64000.0
2012-08-02 12:20:00,9.84,9.85,9.83,9.85,24400.0,8.374,8.3825,8.3655,8.3825,24400.0
2012-08-02 12:30:00,9.85,9.86,9.83,9.86,114000.0,8.3825,8.391,8.3655,8.391,114000.0
2012-08-02 12:40:00,9.85,9.86,9.85,9.85,19200.0,8.3825,8.391,8.3825,8.3825,19200.0
2012-08-02 12:50:00,9.85,9.86,9.84,9.85,46800.0,8.3825,8.391,8.374,8.3825,46800.0
2012-08-02 13:00:00,9.85,9.87,9.85,9.87,25200.0,8.3825,8.3996,8.3825,8.3996,25200.0
2012-08-02 13:10:00,9.87,9.88,9.87,9.88,52000.0,8.3996,8.4081,8.3996,8.4081,52000.0
2012-08-02 13:20:00,9.88,9.88,9.87,9.87,31600.0,8.4081,8.4081,8.3996,8.3996,31600.0
2012-08-02 13:30:00,9.87,9.88,9.87,9.88,54800.0,8.3996,8.4081,8.3996,8.4081,54800.0
2012-08-02 13:40:00,9.88,9.93,9.88,9.93,91600.0,8.4081,8.4506,8.4081,8.4506,91600.0
2012-08-02 13:50:00,9.92,9.94,9.91,9.91,52000.0,8.4421,8.4591,8.4336,8.4336,52000.0
2012-08-02 14:00:00,9.91,9.95,9.9,9.95,236000.0,8.4336,8.4676,8.4251,8.4676,236000.0
2012-08-02 14:10:00,9.95,9.97,9.94,9.97,114000.0,8.4676,8.4847,8.4591,8.4847,114000.0
2012-08-02 14:20:00,9.97,10.0,9.97,9.98,96800.0,8.4847,8.5102,8.4847,8.4932,96800.0
2012-08-02 14:30:00,9.98,9.99,9.96,9.98,76400.0,8.4932,8.5017,8.4761,8.4932,76400.0
2012-08-02 14:40:00,9.98,9.98,9.97,9.98,50400.0,8.4932,8.4932,8.4847,8.4932,50400.0
2012-08-02 14:50:00,9.98,9.99,9.97,9.99,78000.0,8.4932,8.5017,8.4847,8.5017,78000.0
2012-08-02 15:00:00,9.99,9.99,9.97,9.97,88800.0,8.5017,8.5017,8.4847,8.4847,88800.0
2012-08-02 15:10:00,9.97,9.98,9.96,9.97,62800.0,8.4847,8.4932,8.4761,8.4847,62800.0
2012-08-02 15:20:00,9.97,9.98,9.97,9.97,98000.0,8.4847,8.4932,8.4847,8.4847,98000.0
2012-08-02 15:30:00,9.97,9.99,9.97,9.98,137600.0,8.4847,8.5017,8.4847,8.4932,137600.0
2012-08-02 15:40:00,9.98,9.99,9.97,9.98,181200.0,8.4932,8.5017,8.4847,8.4932,181200.0
2012-08-02 15:50:00,9.98,9.99,9.97,9.98,239600.0,8.4932,8.5017,8.4847,8.4932,239600.0
2012-08-03 09:30:00,10.12,10.12,10.08,10.1,82400.0,8.6123,8.6123,8.5783,8.5953,82400.0
2012-08-03 09:40:00,10.1,10.16,10.1,10.15,45600.0,8.5953,8.6463,8.5953,8.6378,45600.0
2012-08-03 09:50:00,10.17,10.19,10.17,10.17,52000.0,8.6549,8.6719,8.6549,8.6549,52000.0
2012-08-03 10:00:00,10.18,10.2,10.17,10.2,54800.0,8.6634,8.6804,8.6549,8.6804,54800.0
2012-08-03 10:10:00,10.19,10.2,10.17,10.18,47600.0,8.6719,8.6804,8.6549,8.6634,47600.0
2012-08-03 10:20:00,10.18,10.21,10.17,10.2,68000.0,8.6634,8.6889,8.6549,8.6804,68000.0
2012-08-03 10:30:00,10.2,10.2,10.18,10.18,52400.0,8.6804,8.6804,8.6634,8.6634,52400.0
2012-08-03 10:40:00,10.18,10.2,10.18,10.2,63600.0,8.6634,8.6804,8.6634,8.6804,63600.0
2012-08-03 10:50:00,10.21,10.22,10.19,10.22,38400.0,8.6889,8.6974,8.6719,8.6974,38400.0
2012-08-03 11:00:00,10.22,10.25,10.22,10.25,136000.0,8.6974,8.7229,8.6974,8.7229,136000.0
2012-08-03 11:10:00,10.24,10.25,10.22,10.22,86000.0,8.7144,8.7229,8.6974,8.6974,86000.0
2012-08-03 11:20:00,10.22,10.23,10.21,10.21,27200.0,8.6974,8.7059,8.6889,8.6889,27200.0
2012-08-03 11:30:00,10.21,10.22,10.19,10.2,38000.0,8.6889,8.6974,8.6719,8.6804,38000.0
2012-08-03 11:40:00,10.2,10.2,10.19,10.19,75600.0,8.6804,8.6804,8.6719,8.6719,75600.0
2012-08-03 11:50:00,10.19,10.2,10.19,10.2,52000.0,8.6719,8.6804,8.6719,8.6804,52000.0
2012-08-03 12:00:00,10.2,10.21,10.2,10.2,37200.0,8.6804,8.6889,8.6804,8.6804,37200.0
2012-08-03 12:10:00,10.19,10.2,10.17,10.17,56000.0,8.6719,8.6804,8.6549,8.6549,56000.0
2012-08-03 12:20:00,10.17,10.18,10.17,10.18,59200.0,8.6549,8.6634,8.6549,8.6634,59200.0
2012-08-03 12:30:00,10.18,10.19,10.15,10.15,44000.0,8.6634,8.6719,8.6378,8.6378,44000.0
2012-08-03 12:40:00,10.15,10.15,10.14,10.15,54400.0,8.6378,8.6378,8.6293,8.6378,54400.0
2012-08-03 12:50:00,10.15,10.15,10.13,10.13,30000.0,8.6378,8.6378,8.6208,8.6208,30000.0
2012-08-03 13:00:00,10.14,10.19,10.14,10.19,50800.0,8.6293,8.6719,8.6293,8.6719,50800.0
2012-08-03 13:10:00,10.19,10.19,10.16,10.16,72000.0,8.6719,8.6719,8.6463,8.6463,72000.0
2012-08-03 13:20:00,10.15,10.17,10.14,10.14,82400.0,8.6378,8.6549,8.6293,8.6293,82400.0
2012-08-03 13:30:00,10.15,10.15,10.15,10.15,66000.0,8.6378,8.6378,8.6378,8.6378,66000.0
2012-08-03 13:40:00,10.15,10.15,10.15,10.15,20800.0,8.6378,8.6378,8.6378,8.6378,20800.0
2012-08-03 13:50:00,10.15,10.16,10.15,10.15,62400.0,8.6378,8.6463,8.6378,8.6378,62400.0
2012-08-03 14:00:00,10.15,10.17,10.15,10.17,41600.0,8.6378,8.6549,8.6378,8.6549,41600.0
2012-08-03 14:10:00,10.17,10.17,10.12,10.15,174000.0,8.6549,8.6549,8.6123,8.6378,174000.0
2012-08-03 14:20:00,10.15,10.16,10.14,10.14,50800.0,8.6378,8.6463,8.6293,8.6293,50800.0
2012-08-03 14:30:00,10.14,10.17,10.14,10.17,65600.0,8.6293,8.6549,8.6293,8.6549,65600.0
2012-08-03 14:40:00,10.17,10.19,10.17,10.19,63200.0,8.6549,8.6719,8.6549,8.6719,63200.0
2012-08-03 14:50:00,10.19,10.19,10.17,10.18,68400.0,8.6719,8.6719,8.6549,8.6634,68400.0
2012-08-03 15:00:00,10.18,10.2,10.18,10.2,89600.0,8.6634,8.6804,8.6634,8.6804,89600.0
2012-08-03 15:10:00,10.19,10.2,10.16,10.17,99200.0,8.6719,8.6804,8.6463,8.6549,99200.0
2012-08-03 15:20:00,10.17,10.19,10.17,10.18,109600.0,8.6549,8.6719,8.6549,8.6634,109600.0
2012-08-03 15:30:00,10.18,10.18,10.16,10.17,126000.0,8.6634,8.6634,8.6463,8.6549,126000.0
2012-08-03 15:40:00,10.17,10.2,10.17,10.2,164800.0,8.6549,8.6804,8.6549,8.6804,164800.0
2012-08-03 15:50:00,10.19,10.19,10.15,10.17,325200.0,8.6719,8.6719,8.6378,8.6549,325200.0
2012-08-06 09:30:00,10.22,10.25,10.17,10.24,80400.0,8.6974,8.7229,8.6549,8.7144,80400.0
2012-08-06 09:40:00,10.24,10.25,10.23,10.24,204400.0,8.7144,8.7229,8.7059,8.7144,204400.0
2012-08-06 09:50:00,10.24,10.25,10.22,10.23,59600.0,8.7144,8.7229,8.6974,8.7059,59600.0
2012-08-06 10:00:00,10.23,10.28,10.22,10.27,274400.0,8.7059,8.7485,8.6974,8.74,274400.0
2012-08-06 10:10:00,10.26,10.28,10.24,10.24,144800.0,8.7314,8.7485,8.7144,8.7144,144800.0
2012-08-06 10:20:00,10.24,10.25,10.22,10.24,70400.0,8.7144,8.7229,8.6974,8.7144,70400.0
2012-08-06 10:30:00,10.24,10.24,10.22,10.24,92400.0,8.7144,8.7144,8.6974,8.7144,92400.0
2012-08-06 10:40:00,10.24,10.26,10.24,10.26,38400.0,8.7144,8.7314,8.7144,8.7314,38400.0
2012-08-06 10:50:00,10.26,10.26,10.24,10.24,32800.0,8.7314,8.7314,8.7144,8.7144,32800.0
2012-08-06 11:00:00,10.24,10.25,10.24,10.25,55600.0,8.7144,8.7229,8.7144,8.7229,55600.0
2012-08-06 11:10:00,10.25,10.25,10.22,10.23,140000.0,8.7229,8.7229,8.6974,8.7059,140000.0
2012-08-06 11:20:00,10.23,10.24,10.18,10.18,98400.0,8.7059,8.7144,8.6634,8.6634,98400.0
2012-08-06 11:30:00,10.18,10.19,10.17,10.17,41200.0,8.6634,8.6719,8.6549,8.6549,41200.0
2012-08-06 11:40:00,10.17,10.17,10.15,10.15,29200.0,8.6549,8.6549,8.6378,8.6378,29200.0
2012-08-06 11:50:00,10.15,10.17,10.15,10.17,86800.0,8.6378,8.6549,8.6378,8.6549,86800.0
2012-08-06 12:00:00,10.17,10.18,10.16,10.18,54000.0,8.6549,8.6634,8.6463,8.6634,54000.0
2012-08-06 12:10:00,10.18,10.19,10.18,10.19,59200.0,8.6634,8.6719,8.6634,8.6719,59200.0
2012-08-06 12:20:00,10.19,10.19,10.18,10.18,85200.0,8.6719,8.6719,8.6634,8.6634,85200.0
2012-08-06 12:30:00,10.18,10.18,10.17,10.18,35200.0,8.6634,8.6634,8.6549,8.6634,35200.0
2012-08-06 12:40:00,10.18,10.19,10.18,10.19,39600.0,8.6634,8.6719,8.6634,8.6719,39600.0
2012-08-06 12:50:00,10.19,10.2,10.19,10.19,18800.0,8.6719,8.6804,8.6719,8.6719,18800.0
2012-08-06 13:00:00,10.19,10.2,10.18,10.19,42000.0,8.6719,8.6804,8.6634,8.6719,42000.0
2012-08-06 13:10:00,10.18,10.19,10.18,10.18,60400.0,8.6634,8.6719,8.6634,8.6634,60400.0
2012-08-06 13:20:00,10.18,10.21,10.18,10.21,80800.0,8.6634,8.6889,8.6634,8.6889,80800.0
2012-08-06 13:30:00,10.21,10.22,10.2,10.21,99200.0,8.6889,8.6974,8.6804,8.6889,99200.0
2012-08-06 13:40:00,10.2,10.22,10.2,10.21,31200.0,8.6804,8.6974,8.6804,8.6889,31200.0
2012-08-06 13:50:00,10.21,10.22,10.2,10.22,19200.0,8.6889,8.6974,8.6804,8.6974,19200.0
2012-08-06 14:00:00,10.23,10.23,10.2,10.2,30000.0,8.7059,8.7059,8.6804,8.6804,30000.0
2012-08-06 14:10:00,10.2,10.2,10.2,10.2,23200.0,8.6804,8.6804,8.6804,8.6804,23200.0
2012-08-06 14:20:00,10.2,10.24,10.2,10.24,112800.0,8.6804,8.7144,8.6804,8.7144,112800.0
2012-08-06 14:30:00,10.25,10.29,10.25,10.28,134400.0,8.7229,8.757,8.7229,8.7485,134400.0
2012-08-06 14:40:00,10.28,10.29,10.25,10.26,39200.0,8.7485,8.757,8.7229,8.7314,39200.0
2012-08-06 14:50:00,10.26,10.27,10.22,10.23,67200.0,8.7314,8.74,8.6974,8.7059,67200.0
2012-08-06 15:00:00,10.23,10.24,10.23,10.23,46000.0,8.7059,8.7144,8.7059,8.7059,46000.0
2012-08-06 15:10:00,10.23,10.23,10.21,10.21,64000.0,8.7059,8.7059,8.6889,8.6889,64000.0
2012-08-06 15:20:00,10.21,10.22,10.21,10.22,24400.0,8.6889,8.6974,8.6889,8.6974,24400.0
2012-08-06 15:30:00,10.22,10.22,10.22,10.22,84400.0,8.6974,8.6974,8.6974,8.6974,84400.0
2012-08-06 15:40:00,10.22,10.23,10.21,10.21,122400.0,8.6974,8.7059,8.6889,8.6889,122400.0
2012-08-06 15:50:00,10.21,10.22,10.18,10.19,132800.0,8.6889,8.6974,8.6634,8.6719,132800.0
2012-08-07 09:30:00,10.26,10.26,10.19,10.19,38800.0,8.7314,8.7314,8.6719,8.6719,38800.0
2012-08-07 09:40:00,10.19,10.21,10.17,10.18,41200.0,8.6719,8.6889,8.6549,8.6634,41200.0
2012-08-07 09:50:00,10.19,10.2,10.15,10.15,76000.0,8.6719,8.6804,8.6378,8.6378,76000.0
2012-08-07 10:00:00,10.16,10.16,10.13,10.14,86800.0,8.6463,8.6463,8.6208,8.6293,86800.0
2012-08-07 10:10:00,10.14,10.15,10.13,10.14,54400.0,8.6293,8.6378,8.6208,8.6293,54400.0
2012-08-07 10:20:00,10.14,10.17,10.14,10.17,50800.0,8.6293,8.6549,8.6293,8.6549,50800.0
2012-08-07 10:30:00,10.16,10.17,10.14,10.15,46400.0,8.6463,8.6549,8.6293,8.6378,46400.0
2012-08-07 10:40:00,10.15,10.18,10.15,10.18,30000.0,8.6378,8.6634,8.6378,8.6634,30000.0
2012-08-07 10:50:00,10.18,10.19,10.17,10.18,32000.0,8.6634,8.6719,8.6549,8.6634,32000.0
2012-08-07 11:00:00,10.18,10.18,10.14,10.15,32400.0,8.6634,8.6634,8.6293,8.6378,32400.0
2012-08-07 11:10:00,10.15,10.15,10.13,10.15,44400.0,8.6378,8.6378,8.6208,8.6378,44400.0
2012-08-07 11:20:00,10.15,10.16,10.13,10.16,34800.0,8.6378,8.6463,8.6208,8.6463,34800.0
2012-08-07 11:30:00,10.17,10.19,10.16,10.17,21600.0,8.6549,8.6719,8.6463,8.6549,21600.0
2012-08-07 11:40:00,10.18,10.2,10.17,10.2,21200.0,8.6634,8.6804,8.6549,8.6804,21200.0
2012-08-07 11:50:00,10.21,10.21,10.19,10.2,34000.0,8.6889,8.6889,8.6719,8.6804,34000.0
2012-08-07 12:00:00,10.21,10.21,10.2,10.2,14000.0,8.6889,8.6889,8.6804,8.6804,14000.0
2012-08-07 12:10:00,10.2,10.2,10.19,10.2,18400.0,8.6804,8.6804,8.6719,8.6804,18400.0
2012-08-07 12:20:00,10.19,10.2,10.18,10.19,34000.0,8.6719,8.6804,8.6634,8.6719,34000.0
2012-08-07 12:30:00,10.19,10.2,10.19,10.2,28400.0,8.6719,8.6804,8.6719,8.6804,28400.0
2012-08-07 12:40:00,10.21,10.21,10.2,10.21,19600.0,8.6889,8.6889,8.6804,8.6889,19600.0
2012-08-07 12:50:00,10.21,10.21,10.2,10.21,30000.0,8.6889,8.6889,8.6804,8.6889,30000.0
2012-08-07 13:00:00,10.21,10.21,10.21,10.21,16800.0,8.6889,8.6889,8.6889,8.6889,16800.0
2012-08-07 13:10:00,10.21,10.22,10.21,10.22,25600.0,8.6889,8.6974,8.6889,8.6974,25600.0
2012-08-07 13:20:00,10.22,10.22,10.21,10.21,29600.0,8.6974,8.6974,8.6889,8.6889,29600.0
2012-08-07 13:30:00,10.21,10.22,10.21,10.21,16400.0,8.6889,8.6974,8.6889,8.6889,16400.0
2012-08-07 13:40:00,10.21,10.21,10.21,10.21,18800.0,8.6889,8.6889,8.6889,8.6889,18800.0
2012-08-07 13:50:00,10.21,10.21,10.2,10.2,28400.0,8.6889,8.6889,8.6804,8.6804,28400.0
2012-08-07 14:00:00,10.19,10.2,10.19,10.19,39600.0,8.6719,8.6804,8.6719,8.6719,39600.0
2012-08-07 14:10:00,10.19,10.2,10.19,10.19,27600.0,8.6719,8.6804,8.6719,8.6719,27600.0
2012-08-07 14:20:00,10.19,10.19,10.18,10.18,35200.0,8.6719,8.6719,8.6634,8.6634,35200.0
2012-08-07 14:30:00,10.18,10.19,10.18,10.18,35200.0,8.6634,8.6719,8.6634,8.6634,35200.0
2012-08-07 14:40:00,10.18,10.19,10.18,10.18,35200.0,8.6634,8.6719,8.6634,8.6634,35200.0
2012-08-07 14:50:00,10.18,10.18,10.17,10.18,46000.0,8.6634,8.6634,8.6549,8.6634,46000.0
2012-08-07 15:00:00,10.18,10.18,10.16,10.17,47200.0,8.6634,8.6634,8.6463,8.6549,47200.0
2012-08-07 15:10:00,10.17,10.18,10.17,10.18,30000.0,8.6549,8.6634,8.6549,8.6634,30000.0
2012-08-07 15:20:00,10.18,10.19,10.17,10.18,40000.0,8.6634,8.6719,8.6549,8.6634,40000.0
2012-08-07 15:30:00,10.18,10.19,10.18,10.19,65200.0,8.6634,8.6719,8.6634,8.6719,65200.0
2012-08-07 15:40:00,10.19,10.19,10.18,10.19,65600.0,8.6719,8.6719,8.6634,8.6719,65600.0
2012-08-07 15:50:00,10.19,10.19,10.16,10.17,92000.0,8.6719,8.6719,8.6463,8.6549,92000.0
2012-08-08 09:30:00,10.14,10.16,10.13,10.15,24000.0,8.6293,8.6463,8.6208,8.6378,24000.0
2012-08-08 09:40:00,10.15,10.16,10.12,10.12,20800.0,8.6378,8.6463,8.6123,8.6123,20800.0
2012-08-08 09:50:00,10.13,10.16,10.13,10.14,18800.0,8.6208,8.6463,8.6208,8.6293,18800.0
2012-08-08 10:00:00,10.14,10.15,10.14,10.15,10400.0,8.6293,8.6378,8.6293,8.6378,10400.0
2012-08-08 10:10:00,10.15,10.18,10.15,10.18,24400.0,8.6378,8.6634,8.6378,8.6634,24400.0
2012-08-08 10:20:00,10.18,10.19,10.18,10.18,9200.0,8.6634,8.6719,8.6634,8.6634,9200.0
2012-08-08 10:30:00,10.18,10.18,10.17,10.18,26800.0,8.6634,8.6634,8.6549,8.6634,26800.0
2012-08-08 10:40:00,10.18,10.2,10.18,10.2,29600.0,8.6634,8.6804,8.6634,8.6804,29600.0
2012-08-08 10:50:00,10.2,10.21,10.2,10.2,21600.0,8.6804,8.6889,8.6804,8.6804,21600.0
2012-08-08 11:00:00,10.21,10.22,10.21,10.21,18800.0,8.6889,8.6974,8.6889,8.6889,18800.0
2012-08-08 11:10:00,10.21,10.24,10.21,10.24,32800.0,8.6889,8.7144,8.6889,8.7144,32800.0
2012-08-08 11:20:00,10.24,10.24,10.24,10.24,14000.0,8.7144,8.7144,8.7144,8.7144,14000.0
2012-08-08 11:30:00,10.24,10.24,10.23,10.24,20800.0,8.7144,8.7144,8.7059,8.7144,20800.0
2012-08-08 11:40:00,10.24,10.24,10.23,10.24,27600.0,8.7144,8.7144,8.7059,8.7144,27600.0
2012-08-08 11:50:00,10.24,10.24,10.23,10.23,32400.0,8.7144,8.7144,8.7059,8.7059,32400.0
2012-08-08 12:00:00,10.24,10.24,10.22,10.23,8400.0,8.7144,8.7144,8.6974,8.7059,8400.0
2012-08-08 12:10:00,10.23,10.23,10.23,10.23,8400.0,8.7059,8.7059,8.7059,8.7059,8400.0
2012-08-08 12:20:00,10.22,10.22,10.21,10.22,10800.0,8.6974,8.6974,8.6889,8.6974,10800.0
2012-08-08 12:30:00,10.22,10.22,10.22,10.22,13200.0,8.6974,8.6974,8.6974,8.6974,13200.0
2012-08-08 12:40:00,10.23,10.23,10.23,10.23,14400.0,8.7059,8.7059,8.7059,8.7059,14400.0
2012-08-08 12:50:00,10.24,10.26,10.23,10.26,35200.0,8.7144,8.7314,8.7059,8.7314,35200.0
2012-08-08 13:00:00,10.26,10.27,10.26,10.26,21200.0,8.7314,8.74,8.7314,8.7314,21200.0
2012-08-08 13:10:00,10.26,10.27,10.26,10.26,9600.0,8.7314,8.74,8.7314,8.7314,9600.0
2012-08-08 13:20:00,10.26,10.26,10.26,10.26,6000.0,8.7314,8.7314,8.7314,8.7314,6000.0
2012-08-08 13:30:00,10.26,10.26,10.25,10.25,23200.0,8.7314,8.7314,8.7229,8.7229,23200.0
2012-08-08 13:40:00,10.25,10.25,10.23,10.23,27600.0,8.7229,8.7229,8.7059,8.7059,27600.0
2012-08-08 13:50:00,10.23,10.24,10.23,10.24,20400.0,8.7059,8.7144,8.7059,8.7144,20400.0
2012-08-08 14:00:00,10.24,10.24,10.22,10.22,16800.0,8.7144,8.7144,8.6974,8.6974,16800.0
2012-08-08 14:10:00,10.22,10.22,10.2,10.2,28000.0,8.6974,8.6974,8.6804,8.6804,28000.0
2012-08-08 14:20:00,10.2,10.22,10.2,10.22,47600.0,8.6804,8.6974,8.6804,8.6974,47600.0
2012-08-08 14:30:00,10.22,10.23,10.22,10.23,23600.0,8.6974,8.7059,8.6974,8.7059,23600.0
2012-08-08 14:40:00,10.23,10.23,10.21,10.21,49600.0,8.7059,8.7059,8.6889,8.6889,49600.0
2012-08-08 14:50:00,10.21,10.21,10.21,10.21,15200.0,8.6889,8.6889,8.6889,8.6889,15200.0
2012-08-08 15:00:00,10.21,10.22,10.21,10.22,35200.0,8.6889,8.6974,8.6889,8.6974,35200.0
2012-08-08 15:10:00,10.22,10.23,10.22,10.23,38400.0,8.6974,8.7059,8.6974,8.7059,38400.0
2012-08-08 15:20:00,10.23,10.23,10.21,10.21,33600.0,8.7059,8.7059,8.6889,8.6889,33600.0
2012-08-08 15:30:00,10.22,10.22,10.21,10.21,60000.0,8.6974,8.6974,8.6889,8.6889,60000.0
2012-08-08 15:40:00,10.21,10.21,10.2,10.21,56400.0,8.6889,8.6889,8.6804,8.6889,56400.0
2012-08-08 15:50:00,10.21,10.21,10.2,10.21,136800.0,8.6889,8.6889,8.6804,8.6889,136800.0
2012-08-09 09:30:00,10.19,10.21,10.15,10.19,28800.0,8.6719,8.6889,8.6378,8.6719,28800.0
2012-08-09 09:40:00,10.19,10.23,10.18,10.21,26400.0,8.6719,8.7059,8.6634,8.6889,26400.0
2012-08-09 09:50:00,10.22,10.22,10.2,10.2,7600.0,8.6974,8.6974,8.6804,8.6804,7600.0
2012-08-09 10:00:00,10.19,10.2,10.18,10.18,30800.0,8.6719,8.6804,8.6634,8.6634,30800.0
2012-08-09 10:10:00,10.18,10.2,10.18,10.19,35600.0,8.6634,8.6804,8.6634,8.6719,35600.0
2012-08-09 10:20:00,10.19,10.19,10.18,10.19,45200.0,8.6719,8.6719,8.6634,8.6719,45200.0
2012-08-09 10:30:00,10.19,10.2,10.18,10.2,12400.0,8.6719,8.6804,8.6634,8.6804,12400.0
2012-08-09 10:40:00,10.2,10.21,10.2,10.21,21200.0,8.6804,8.6889,8.6804,8.6889,21200.0
2012-08-09 10:50:00,10.2,10.21,10.2,10.21,15200.0,8.6804,8.6889,8.6804,8.6889,15200.0
2012-08-09 11:00:00,10.21,10.21,10.19,10.19,19600.0,8.6889,8.6889,8.6719,8.6719,19600.0
2012-08-09 11:10:00,10.19,10.2,10.18,10.19,18400.0,8.6719,8.6804,8.6634,8.6719,18400.0
2012-08-09 11:20:00,10.19,10.2,10.18,10.18,30400.0,8.6719,8.6804,8.6634,8.6634,30400.0
2012-08-09 11:30:00,10.18,10.18,10.17,10.18,18400.0,8.6634,8.6634,8.6549,8.6634,18400.0
2012-08-09 11:40:00,10.17,10.17,10.14,10.14,28400.0,8.6549,8.6549,8.6293,8.6293,28400.0
2012-08-09 11:50:00,10.14,10.15,10.14,10.15,18000.0,8.6293,8.6378,8.6293,8.6378,18000.0
2012-08-09 12:00:00,10.14,10.15,10.14,10.15,16000.0,8.6293,8.6378,8.6293,8.6378,16000.0
2012-08-09 12:10:00,10.15,10.16,10.15,10.16,10800.0,8.6378,8.6463,8.6378,8.6463,10800.0
2012-08-09 12:20:00,10.16,10.16,10.15,10.15,5600.0,8.6463,8.6463,8.6378,8.6378,5600.0
2012-08-09 12:30:00,10.16,10.17,10.16,10.17,18800.0,8.6463,8.6549,8.6463,8.6549,18800.0
2012-08-09 12:40:00,10.17,10.18,10.17,10.18,25200.0,8.6549,8.6634,8.6549,8.6634,25200.0
2012-08-09 12:50:00,10.17,10.19,10.17,10.19,13200.0,8.6549,8.6719,8.6549,8.6719,13200.0
2012-08-09 13:00:00,10.19,10.2,10.19,10.2,8000.0,8.6719,8.6804,8.6719,8.6804,8000.0
2012-08-09 13:10:00,10.19,10.19,10.18,10.19,21600.0,8.6719,8.6719,8.6634,8.6719,21600.0
2012-08-09 13:20:00,10.18,10.18,10.17,10.17,12400.0,8.6634,8.6634,8.6549,8.6549,12400.0
2012-08-09 13:30:00,10.17,10.18,10.17,10.17,13600.0,8.6549,8.6634,8.6549,8.6549,13600.0
2012-08-09 13:40:00,10.18,10.18,10.16,10.16,22000.0,8.6634,8.6634,8.6463,8.6463,22000.0
2012-08-09 13:50:00,10.16,10.16,10.16,10.16,12800.0,8.6463,8.6463,8.6463,8.6463,12800.0
2012-08-09 14:00:00,10.16,10.16,10.16,10.16,13200.0,8.6463,8.6463,8.6463,8.6463,13200.0
2012-08-09 14:10:00,10.16,10.16,10.15,10.15,10800.0,8.6463,8.6463,8.6378,8.6378,10800.0
2012-08-09 14:20:00,10.15,10.15,10.15,10.15,20000.0,8.6378,8.6378,8.6378,8.6378,20000.0
2012-08-09 14:30:00,10.15,10.17,10.15,10.17,22000.0,8.6378,8.6549,8.6378,8.6549,22000.0
2012-08-09 14:40:00,10.17,10.17,10.17,10.17,16800.0,8.6549,8.6549,8.6549,8.6549,16800.0
2012-08-09 14:50:00,10.18,10.18,10.18,10.18,8800.0,8.6634,8.6634,8.6634,8.6634,8800.0
2012-08-09 15:00:00,10.18,10.18,10.17,10.17,22800.0,8.6634,8.6634,8.6549,8.6549,22800.0
2012-08-09 15:10:00,10.17,10.19,10.17,10.18,51200.0,8.6549,8.6719,8.6549,8.6634,51200.0
2012-08-09 15:20:00,10.18,10.19,10.18,10.18,23600.0,8.6634,8.6719,8.6634,8.6634,23600.0
2012-08-09 15:30:00,10.19,10.19,10.18,10.19,33200.0,8.6719,8.6719,8.6634,8.6719,33200.0
2012-08-09 15:40:00,10.19,10.19,10.18,10.18,66000.0,8.6719,8.6719,8.6634,8.6634,66000.0
2012-08-09 15:50:00,10.18,10.19,10.17,10.19,76400.0,8.6634,8.6719,8.6549,8.6719,76400.0
2012-08-10 09:30:00,10.15,10.16,10.12,10.12,24800.0,8.6378,8.6463,8.6123,8.6123,24800.0
2012-08-10 09:40:00,10.13,10.14,10.1,10.1,58000.0,8.6208,8.6293,8.5953,8.5953,58000.0
2012-08-10 09:50:00,10.1,10.11,10.09,10.09,26000.0,8.5953,8.6038,8.5868,8.5868,26000.0
2012-08-10 10:00:00,10.09,10.11,10.09,10.11,24000.0,8.5868,8.6038,8.5868,8.6038,24000.0
2012-08-10 10:10:00,10.11,10.13,10.1,10.1,45200.0,8.6038,8.6208,8.5953,8.5953,45200.0
2012-08-10 10:20:00,10.11,10.12,10.11,10.12,17200.0,8.6038,8.6123,8.6038,8.6123,17200.0
2012-08-10 10:30:00,10.12,10.16,10.12,10.16,22400.0,8.6123,8.6463,8.6123,8.6463,22400.0
2012-08-10 10:40:00,10.16,10.19,10.16,10.18,37200.0,8.6463,8.6719,8.6463,8.6634,37200.0
2012-08-10 10:50:00,10.19,10.19,10.17,10.19,27600.0,8.6719,8.6719,8.6549,8.6719,27600.0
2012-08-10 11:00:00,10.19,10.19,10.16,10.17,35200.0,8.6719,8.6719,8.6463,8.6549,35200.0
2012-08-10 11:10:00,10.18,10.19,10.18,10.18,16400.0,8.6634,8.6719,8.6634,8.6634,16400.0
2012-08-10 11:20:00,10.19,10.2,10.18,10.2,25200.0,8.6719,8.6804,8.6634,8.6804,25200.0
2012-08-10 11:30:00,10.2,10.21,10.19,10.2,19200.0,8.6804,8.6889,8.6719,8.6804,19200.0
2012-08-10 11:40:00,10.21,10.21,10.2,10.2,23600.0,8.6889,8.6889,8.6804,8.6804,23600.0
2012-08-10 11:50:00,10.2,10.22,10.2,10.22,19600.0,8.6804,8.6974,8.6804,8.6974,19600.0
2012-08-10 12:00:00,10.21,10.21,10.2,10.2,7600.0,8.6889,8.6889,8.6804,8.6804,7600.0
2012-08-10 12:10:00,10.2,10.21,10.2,10.2,6000.0,8.6804,8.6889,8.6804,8.6804,6000.0
2012-08-10 12:20:00,10.2,10.2,10.2,10.2,6800.0,8.6804,8.6804,8.6804,8.6804,6800.0
2012-08-10 12:30:00,10.19,10.19,10.18,10.18,12800.0,8.6719,8.6719,8.6634,8.6634,12800.0
2012-08-10 12:40:00,10.19,10.19,10.18,10.18,13600.0,8.6719,8.6719,8.6634,8.6634,13600.0
2012-08-10 12:50:00,10.18,10.2,10.18,10.19,91600.0,8.6634,8.6804,8.6634,8.6719,91600.0
2012-08-10 13:00:00,10.19,10.19,10.18,10.18,3200.0,8.6719,8.6719,8.6634,8.6634,3200.0
2012-08-10 13:10:00,10.18,10.18,10.17,10.17,9600.0,8.6634,8.6634,8.6549,8.6549,9600.0
2012-08-10 13:20:00,10.17,10.18,10.17,10.18,11200.0,8.6549,8.6634,8.6549,8.6634,11200.0
2012-08-10 13:30:00,10.18,10.19,10.18,10.19,12400.0,8.6634,8.6719,8.6634,8.6719,12400.0
2012-08-10 13:40:00,10.19,10.2,10.19,10.19,13600.0,8.6719,8.6804,8.6719,8.6719,13600.0
2012-08-10 13:50:00,10.19,10.2,10.19,10.2,60000.0,8.6719,8.6804,8.6719,8.6804,60000.0
2012-08-10 14:00:00,10.2,10.2,10.19,10.19,9200.0,8.6804,8.6804,8.6719,8.6719,9200.0
2012-08-10 14:10:00,10.19,10.2,10.18,10.18,17200.0,8.6719,8.6804,8.6634,8.6634,17200.0
2012-08-10 14:20:00,10.18,10.2,10.18,10.19,83200.0,8.6634,8.6804,8.6634,8.6719,83200.0
2012-08-10 14:30:00,10.2,10.2,10.18,10.19,75600.0,8.6804,8.6804,8.6634,8.6719,75600.0
2012-08-10 14:40:00,10.18,10.2,10.18,10.2,92000.0,8.6634,8.6804,8.6634,8.6804,92000.0
2012-08-10 14:50:00,10.2,10.21,10.2,10.21,10800.0,8.6804,8.6889,8.6804,8.6889,10800.0
2012-08-10 15:00:00,10.21,10.21,10.2,10.21,14000.0,8.6889,8.6889,8.6804,8.6889,14000.0
2012-08-10 15:10:00,10.21,10.22,10.21,10.21,31200.0,8.6889,8.6974,8.6889,8.6889,31200.0
2012-08-10 15:20:00,10.21,10.22,10.21,10.22,13600.0,8.6889,8.6974,8.6889,8.6974,13600.0
2012-08-10 15:30:00,10.22,10.22,10.21,10.21,46400.0,8.6974,8.6974,8.6889,8.6889,46400.0
2012-08-10 15:40:00,10.21,10.23,10.2,10.22,88800.0,8.6889,8.7059,8.6804,8.6974,88800.0
2012-08-10 15:50:00,10.23,10.24,10.22,10.23,150400.0,8.7059,8.7144,8.6974,8.7059,150400.0
2012-08-13 09:30:00,10.2,10.24,10.2,10.23,28400.0,8.6804,8.7144,8.6804,8.7059,28400.0
2012-08-13 09:40:00,10.24,10.24,10.23,10.24,14000.0,8.7144,8.7144,8.7059,8.7144,14000.0
2012-08-13 09:50:00,10.24,10.24,10.2,10.22,59600.0,8.7144,8.7144,8.6804,8.6974,59600.0
2012-08-13 10:00:00,10.23,10.25,10.22,10.22,102400.0,8.7059,8.7229,8.6974,8.6974,102400.0
2012-08-13 10:10:00,10.22,10.22,10.19,10.19,6400.0,8.6974,8.6974,8.6719,8.6719,6400.0
2012-08-13 10:20:00,10.19,10.2,10.18,10.18,16000.0,8.6719,8.6804,8.6634,8.6634,16000.0
2012-08-13 10:30:00,10.17,10.17,10.13,10.14,23600.0,8.6549,8.6549,8.6208,8.6293,23600.0
2012-08-13 10:40:00,10.14,10.15,10.14,10.15,15600.0,8.6293,8.6378,8.6293,8.6378,15600.0
2012-08-13 10:50:00,10.15,10.15,10.13,10.14,32400.0,8.6378,8.6378,8.6208,8.6293,32400.0
2012-08-13 11:00:00,10.14,10.15,10.13,10.15,51200.0,8.6293,8.6378,8.6208,8.6378,51200.0
2012-08-13 11:10:00,10.15,10.16,10.15,10.15,13200.0,8.6378,8.6463,8.6378,8.6378,13200.0
2012-08-13 11:20:00,10.15,10.18,10.14,10.18,128000.0,8.6378,8.6634,8.6293,8.6634,128000.0
2012-08-13 11:30:00,10.18,10.18,10.16,10.16,86400.0,8.6634,8.6634,8.6463,8.6463,86400.0
2012-08-13 11:40:00,10.16,10.16,10.15,10.15,20000.0,8.6463,8.6463,8.6378,8.6378,20000.0
2012-08-13 11:50:00,10.15,10.17,10.15,10.16,18000.0,8.6378,8.6549,8.6378,8.6463,18000.0
2012-08-13 12:00:00,10.16,10.16,10.15,10.16,31600.0,8.6463,8.6463,8.6378,8.6463,31600.0
2012-08-13 12:10:00,10.16,10.18,10.16,10.18,16000.0,8.6463,8.6634,8.6463,8.6634,16000.0
2012-08-13 12:20:00,10.18,10.18,10.17,10.17,7200.0,8.6634,8.6634,8.6549,8.6549,7200.0
2012-08-13 12:30:00,10.17,10.17,10.17,10.17,17600.0,8.6549,8.6549,8.6549,8.6549,17600.0
2012-08-13 12:40:00,10.17,10.19,10.17,10.19,31600.0,8.6549,8.6719,8.6549,8.6719,31600.0
2012-08-13 12:50:00,10.19,10.21,10.19,10.21,128800.0,8.6719,8.6889,8.6719,8.6889,128800.0
2012-08-13 13:00:00,10.21,10.22,10.21,10.22,14000.0,8.6889,8.6974,8.6889,8.6974,14000.0
2012-08-13 13:10:00,10.22,10.22,10.21,10.21,16800.0,8.6974,8.6974,8.6889,8.6889,16800.0
2012-08-13 13:20:00,10.21,10.24,10.21,10.24,36400.0,8.6889,8.7144,8.6889,8.7144,36400.0
2012-08-13 13:30:00,10.24,10.24,10.22,10.22,30400.0,8.7144,8.7144,8.6974,8.6974,30400.0
2012-08-13 13:40:00,10.22,10.22,10.21,10.21,25600.0,8.6974,8.6974,8.6889,8.6889,25600.0
2012-08-13 13:50:00,10.21,10.22,10.21,10.22,14000.0,8.6889,8.6974,8.6889,8.6974,14000.0
2012-08-13 14:00:00,10.22,10.23,10.22,10.22,20400.0,8.6974,8.7059,8.6974,8.6974,20400.0
2012-08-13 14:10:00,10.22,10.22,10.22,10.22,34400.0,8.6974,8.6974,8.6974,8.6974,34400.0
2012-08-13 14:20:00,10.22,10.23,10.22,10.22,35200.0,8.6974,8.7059,8.6974,8.6974,35200.0
2012-08-13 14:30:00,10.22,10.22,10.22,10.22,11200.0,8.6974,8.6974,8.6974,8.6974,11200.0
2012-08-13 14:40:00,10.22,10.22,10.21,10.22,23200.0,8.6974,8.6974,8.6889,8.6974,23200.0
2012-08-13 14:50:00,10.22,10.24,10.22,10.23,27600.0,8.6974,8.7144,8.6974,8.7059,27600.0
2012-08-13 15:00:00,10.23,10.23,10.22,10.22,19200.0,8.7059,8.7059,8.6974,8.6974,19200.0
2012-08-13 15:10:00,10.22,10.22,10.21,10.21,45200.0,8.6974,8.6974,8.6889,8.6889,45200.0
2012-08-13 15:20:00,10.21,10.22,10.2,10.2,33200.0,8.6889,8.6974,8.6804,8.6804,33200.0
2012-08-13 15:30:00,10.2,10.21,10.2,10.2,31600.0,8.6804,8.6889,8.6804,8.6804,31600.0
2012-08-13 15:40:00,10.2,10.21,10.2,10.2,31600.0,8.6804,8.6889,8.6804,8.6804,31600.0
2012-08-13 15:50:00,10.2,10.21,10.19,10.2,142400.0,8.6804,8.6889,8.6719,8.6804,142400.0
2012-08-14 09:30:00,10.24,10.24,10.22,10.22,13200.0,8.7144,8.7144,8.6974,8.6974,13200.0
2012-08-14 09:40:00,10.21,10.23,10.19,10.23,24000.0,8.6889,8.7059,8.6719,8.7059,24000.0
2012-08-14 09:50:00,10.24,10.24,10.2,10.21,30000.0,8.7144,8.7144,8.6804,8.6889,30000.0
2012-08-14 10:00:00,10.21,10.21,10.19,10.2,27600.0,8.6889,8.6889,8.6719,8.6804,27600.0
2012-08-14 10:10:00,10.2,10.23,10.2,10.23,24800.0,8.6804,8.7059,8.6804,8.7059,24800.0
2012-08-14 10:20:00,10.22,10.24,10.21,10.23,86000.0,8.6974,8.7144,8.6889,8.7059,86000.0
2012-08-14 10:30:00,10.23,10.23,10.21,10.21,21200.0,8.7059,8.7059,8.6889,8.6889,21200.0
2012-08-14 10:40:00,10.21,10.23,10.21,10.23,12400.0,8.6889,8.7059,8.6889,8.7059,12400.0
2012-08-14 10:50:00,10.23,10.24,10.23,10.24,10000.0,8.7059,8.7144,8.7059,8.7144,10000.0
2012-08-14 11:00:00,10.24,10.25,10.23,10.24,367600.0,8.7144,8.7229,8.7059,8.7144,367600.0
2012-08-14 11:10:00,10.24,10.25,10.22,10.24,92000.0,8.7144,8.7229,8.6974,8.7144,92000.0
2012-08-14 11:20:00,10.24,10.25,10.23,10.24,72000.0,8.7144,8.7229,8.7059,8.7144,72000.0
2012-08-14 11:30:00,10.25,10.25,10.24,10.24,33600.0,8.7229,8.7229,8.7144,8.7144,33600.0
2012-08-14 11:40:00,10.24,10.24,10.23,10.24,20000.0,8.7144,8.7144,8.7059,8.7144,20000.0
2012-08-14 11:50:00,10.24,10.26,10.24,10.26,46800.0,8.7144,8.7314,8.7144,8.7314,46800.0
2012-08-14 12:00:00,10.25,10.26,10.25,10.25,10800.0,8.7229,8.7314,8.7229,8.7229,10800.0
2012-08-14 12:10:00,10.25,10.25,10.24,10.24,21600.0,8.7229,8.7229,8.7144,8.7144,21600.0
2012-08-14 12:20:00,10.24,10.24,10.23,10.23,14800.0,8.7144,8.7144,8.7059,8.7059,14800.0
2012-08-14 12:30:00,10.23,10.24,10.23,10.23,65200.0,8.7059,8.7144,8.7059,8.7059,65200.0
2012-08-14 12:40:00,10.22,10.23,10.21,10.22,90400.0,8.6974,8.7059,8.6889,8.6974,90400.0
2012-08-14 12:50:00,10.22,10.22,10.21,10.22,12400.0,8.6974,8.6974,8.6889,8.6974,12400.0
2012-08-14 13:00:00,10.22,10.22,10.2,10.2,34800.0,8.6974,8.6974,8.6804,8.6804,34800.0
2012-08-14 13:10:00,10.2,10.21,10.19,10.2,12000.0,8.6804,8.6889,8.6719,8.6804,12000.0
2012-08-14 13:20:00,10.2,10.2,10.19,10.19,10400.0,8.6804,8.6804,8.6719,8.6719,10400.0
2012-08-14 13:30:00,10.2,10.2,10.19,10.19,15200.0,8.6804,8.6804,8.6719,8.6719,15200.0
2012-08-14 13:40:00,10.2,10.2,10.19,10.2,23200.0,8.6804,8.6804,8.6719,8.6804,23200.0
2012-08-14 13:50:00,10.2,10.2,10.19,10.2,18800.0,8.6804,8.6804,8.6719,8.6804,18800.0
2012-08-14 14:00:00,10.2,10.21,10.2,10.21,19600.0,8.6804,8.6889,8.6804,8.6889,19600.0
2012-08-14 14:10:00,10.21,10.21,10.21,10.21,27200.0,8.6889,8.6889,8.6889,8.6889,27200.0
2012-08-14 14:20:00,10.21,10.23,10.21,10.21,121200.0,8.6889,8.7059,8.6889,8.6889,121200.0
2012-08-14 14:30:00,10.21,10.21,10.2,10.2,16000.0,8.6889,8.6889,8.6804,8.6804,16000.0
2012-08-14 14:40:00,10.2,10.22,10.2,10.21,100000.0,8.6804,8.6974,8.6804,8.6889,100000.0
2012-08-14 14:50:00,10.21,10.22,10.21,10.22,28000.0,8.6889,8.6974,8.6889,8.6974,28000.0
2012-08-14 15:00:00,10.22,10.22,10.2,10.2,58000.0,8.6974,8.6974,8.6804,8.6804,58000.0
2012-08-14 15:10:00,10.19,10.2,10.18,10.19,54800.0,8.6719,8.6804,8.6634,8.6719,54800.0
2012-08-14 15:20:00,10.19,10.2,10.18,10.18,28800.0,8.6719,8.6804,8.6634,8.6634,28800.0
2012-08-14 15:30:00,10.18,10.18,10.17,10.18,60800.0,8.6634,8.6634,8.6549,8.6634,60800.0
2012-08-14 15:40:00,10.18,10.19,10.18,10.19,48800.0,8.6634,8.6719,8.6634,8.6719,48800.0
2012-08-14 15:50:00,10.19,10.19,10.16,10.19,114000.0,8.6719,8.6719,8.6463,8.6719,114000.0
2012-08-15 09:30:00,10.16,10.18,10.14,10.18,26400.0,8.6463,8.6634,8.6293,8.6634,26400.0
2012-08-15 09:40:00,10.18,10.22,10.18,10.19,27600.0,8.6634,8.6974,8.6634,8.6719,27600.0
2012-08-15 09:50:00,10.2,10.27,10.19,10.24,173200.0,8.6804,8.74,8.6719,8.7144,173200.0
2012-08-15 10:00:00,10.24,10.25,10.24,10.24,8400.0,8.7144,8.7229,8.7144,8.7144,8400.0
2012-08-15 10:10:00,10.25,10.25,10.23,10.24,16800.0,8.7229,8.7229,8.7059,8.7144,16800.0
2012-08-15 10:20:00,10.24,10.24,10.22,10.22,24000.0,8.7144,8.7144,8.6974,8.6974,24000.0
2012-08-15 10:30:00,10.22,10.24,10.22,10.23,12800.0,8.6974,8.7144,8.6974,8.7059,12800.0
2012-08-15 10:40:00,10.22,10.23,10.21,10.22,4000.0,8.6974,8.7059,8.6889,8.6974,4000.0
2012-08-15 10:50:00,10.22,10.23,10.22,10.22,14800.0,8.6974,8.7059,8.6974,8.6974,14800.0
2012-08-15 11:00:00,10.21,10.23,10.21,10.23,22000.0,8.6889,8.7059,8.6889,8.7059,22000.0
2012-08-15 11:10:00,10.23,10.23,10.22,10.22,7600.0,8.7059,8.7059,8.6974,8.6974,7600.0
2012-08-15 11:20:00,10.22,10.22,10.2,10.21,21600.0,8.6974,8.6974,8.6804,8.6889,21600.0
2012-08-15 11:30:00,10.2,10.21,10.2,10.21,14800.0,8.6804,8.6889,8.6804,8.6889,14800.0
2012-08-15 11:40:00,10.21,10.23,10.21,10.23,16800.0,8.6889,8.7059,8.6889,8.7059,16800.0
2012-08-15 11:50:00,10.23,10.24,10.23,10.24,8400.0,8.7059,8.7144,8.7059,8.7144,8400.0
2012-08-15 12:00:00,10.24,10.24,10.23,10.24,16800.0,8.7144,8.7144,8.7059,8.7144,16800.0
2012-08-15 12:10:00,10.23,10.23,10.23,10.23,3600.0,8.7059,8.7059,8.7059,8.7059,3600.0
2012-08-15 12:20:00,10.23,10.24,10.23,10.23,9600.0,8.7059,8.7144,8.7059,8.7059,9600.0
2012-08-15 12:30:00,10.24,10.24,10.24,10.24,2800.0,8.7144,8.7144,8.7144,8.7144,2800.0
2012-08-15 12:40:00,10.23,10.24,10.23,10.24,21600.0,8.7059,8.7144,8.7059,8.7144,21600.0
2012-08-15 12:50:00,10.24,10.24,10.24,10.24,13200.0,8.7144,8.7144,8.7144,8.7144,13200.0
2012-08-15 13:00:00,10.23,10.24,10.22,10.24,101600.0,8.7059,8.7144,8.6974,8.7144,101600.0
2012-08-15 13:10:00,10.24,10.26,10.24,10.26,57600.0,8.7144,8.7314,8.7144,8.7314,57600.0
2012-08-15 13:20:00,10.26,10.27,10.26,10.27,18800.0,8.7314,8.74,8.7314,8.74,18800.0
2012-08-15 13:30:00,10.27,10.27,10.26,10.27,99200.0,8.74,8.74,8.7314,8.74,99200.0
2012-08-15 13:40:00,10.27,10.29,10.27,10.29,87600.0,8.74,8.757,8.74,8.757,87600.0
2012-08-15 13:50:00,10.29,10.3,10.29,10.29,44800.0,8.757,8.7655,8.757,8.757,44800.0
2012-08-15 14:00:00,10.29,10.3,10.29,10.29,37600.0,8.757,8.7655,8.757,8.757,37600.0
2012-08-15 14:10:00,10.29,10.3,10.28,10.29,57200.0,8.757,8.7655,8.7485,8.757,57200.0
2012-08-15 14:20:00,10.29,10.31,10.29,10.31,58800.0,8.757,8.774,8.757,8.774,58800.0
2012-08-15 14:30:00,10.31,10.33,10.31,10.32,78800.0,8.774,8.791,8.774,8.7825,78800.0
2012-08-15 14:40:00,10.32,10.34,10.32,10.33,41600.0,8.7825,8.7995,8.7825,8.791,41600.0
2012-08-15 14:50:00,10.33,10.34,10.32,10.33,62000.0,8.791,8.7995,8.7825,8.791,62000.0
2012-08-15 15:00:00,10.33,10.34,10.33,10.34,115200.0,8.791,8.7995,8.791,8.7995,115200.0
2012-08-15 15:10:00,10.34,10.34,10.34,10.34,26800.0,8.7995,8.7995,8.7995,8.7995,26800.0
2012-08-15 15:20:00,10.34,10.35,10.32,10.33,124400.0,8.7995,8.808,8.7825,8.791,124400.0
2012-08-15 15:30:00,10.33,10.34,10.33,10.34,136000.0,8.791,8.7995,8.791,8.7995,136000.0
2012-08-15 15:40:00,10.34,10.35,10.34,10.35,169600.0,8.7995,8.808,8.7995,8.808,169600.0
2012-08-15 15:50:00,10.34,10.35,10.34,10.35,288000.0,8.7995,8.808,8.7995,8.808,288000.0
2012-08-16 09:30:00,10.38,10.41,10.35,10.35,45200.0,8.8336,8.8591,8.808,8.808,45200.0
2012-08-16 09:40:00,10.36,10.36,10.33,10.33,43200.0,8.8165,8.8165,8.791,8.791,43200.0
2012-08-16 09:50:00,10.33,10.33,10.3,10.3,31200.0,8.791,8.791,8.7655,8.7655,31200.0
2012-08-16 10:00:00,10.3,10.34,10.29,10.33,33600.0,8.7655,8.7995,8.757,8.791,33600.0
2012-08-16 10:10:00,10.33,10.35,10.33,10.33,22400.0,8.791,8.808,8.791,8.791,22400.0
2012-08-16 10:20:00,10.33,10.38,10.33,10.37,28800.0,8.791,8.8336,8.791,8.8251,28800.0
2012-08-16 10:30:00,10.37,10.37,10.33,10.36,42400.0,8.8251,8.8251,8.791,8.8165,42400.0
2012-08-16 10:40:00,10.36,10.37,10.34,10.36,155200.0,8.8165,8.8251,8.7995,8.8165,155200.0
2012-08-16 10:50:00,10.36,10.37,10.33,10.33,39600.0,8.8165,8.8251,8.791,8.791,39600.0
2012-08-16 11:00:00,10.33,10.33,10.31,10.31,26800.0,8.791,8.791,8.774,8.774,26800.0
2012-08-16 11:10:00,10.31,10.36,10.31,10.36,33600.0,8.774,8.8165,8.774,8.8165,33600.0
2012-08-16 11:20:00,10.36,10.36,10.32,10.33,38400.0,8.8165,8.8165,8.7825,8.791,38400.0
2012-08-16 11:30:00,10.32,10.32,10.31,10.31,71600.0,8.7825,8.7825,8.774,8.774,71600.0
2012-08-16 11:40:00,10.31,10.32,10.31,10.32,44400.0,8.774,8.7825,8.774,8.7825,44400.0
2012-08-16 11:50:00,10.32,10.32,10.31,10.31,56400.0,8.7825,8.7825,8.774,8.774,56400.0
2012-08-16 12:00:00,10.31,10.32,10.3,10.31,132800.0,8.774,8.7825,8.7655,8.774,132800.0
2012-08-16 12:10:00,10.31,10.32,10.31,10.32,23600.0,8.774,8.7825,8.774,8.7825,23600.0
2012-08-16 12:20:00,10.31,10.35,10.31,10.34,28000.0,8.774,8.808,8.774,8.7995,28000.0
2012-08-16 12:30:00,10.33,10.34,10.33,10.33,12800.0,8.791,8.7995,8.791,8.791,12800.0
2012-08-16 12:40:00,10.33,10.33,10.31,10.31,119200.0,8.791,8.791,8.774,8.774,119200.0
2012-08-16 12:50:00,10.31,10.32,10.31,10.31,104800.0,8.774,8.7825,8.774,8.774,104800.0
2012-08-16 13:00:00,10.31,10.32,10.31,10.32,20000.0,8.774,8.7825,8.774,8.7825,20000.0
2012-08-16 13:10:00,10.32,10.33,10.31,10.31,104000.0,8.7825,8.791,8.774,8.774,104000.0
2012-08-16 13:20:00,10.31,10.31,10.31,10.31,38000.0,8.774,8.774,8.774,8.774,38000.0
2012-08-16 13:30:00,10.31,10.31,10.29,10.3,47200.0,8.774,8.774,8.757,8.7655,47200.0
2012-08-16 13:40:00,10.3,10.3,10.29,10.3,29600.0,8.7655,8.7655,8.757,8.7655,29600.0
2012-08-16 13:50:00,10.31,10.31,10.3,10.3,47600.0,8.774,8.774,8.7655,8.7655,47600.0
2012-08-16 14:00:00,10.3,10.31,10.29,10.3,78000.0,8.7655,8.774,8.757,8.7655,78000.0
2012-08-16 14:10:00,10.3,10.3,10.28,10.29,55200.0,8.7655,8.7655,8.7485,8.757,55200.0
2012-08-16 14:20:00,10.29,10.3,10.29,10.3,48000.0,8.757,8.7655,8.757,8.7655,48000.0
2012-08-16 14:30:00,10.3,10.32,10.3,10.31,89200.0,8.7655,8.7825,8.7655,8.774,89200.0
2012-08-16 14:40:00,10.31,10.31,10.3,10.31,28000.0,8.774,8.774,8.7655,8.774,28000.0
2012-08-16 14:50:00,10.31,10.31,10.3,10.3,76400.0,8.774,8.774,8.7655,8.7655,76400.0
2012-08-16 15:00:00,10.3,10.3,10.29,10.3,66000.0,8.7655,8.7655,8.757,8.7655,66000.0
2012-08-16 15:10:00,10.3,10.31,10.3,10.3,108000.0,8.7655,8.774,8.7655,8.7655,108000.0
2012-08-16 15:20:00,10.31,10.32,10.3,10.31,103600.0,8.774,8.7825,8.7655,8.774,103600.0
2012-08-16 15:30:00,10.31,10.31,10.29,10.31,122800.0,8.774,8.774,8.757,8.774,122800.0
2012-08-16 15:40:00,10.31,10.31,10.29,10.31,132400.0,8.774,8.774,8.757,8.774,132400.0
2012-08-16 15:50:00,10.31,10.31,10.29,10.3,244800.0,8.774,8.774,8.757,8.7655,244800.0
2012-08-17 09:30:00,10.31,10.32,10.27,10.3,352000.0,8.774,8.7825,8.74,8.7655,352000.0
2012-08-17 09:40:00,10.3,10.3,10.26,10.27,58800.0,8.7655,8.7655,8.7314,8.74,58800.0
2012-08-17 09:50:00,10.27,10.27,10.25,10.27,72800.0,8.74,8.74,8.7229,8.74,72800.0
2012-08-17 10:00:00,10.27,10.27,10.24,10.26,48800.0,8.74,8.74,8.7144,8.7314,48800.0
2012-08-17 10:10:00,10.26,10.28,10.26,10.27,100000.0,8.7314,8.7485,8.7314,8.74,100000.0
2012-08-17 10:20:00,10.28,10.29,10.27,10.27,118000.0,8.7485,8.757,8.74,8.74,118000.0
2012-08-17 10:30:00,10.27,10.28,10.26,10.27,58400.0,8.74,8.7485,8.7314,8.74,58400.0
2012-08-17 10:40:00,10.28,10.28,10.25,10.27,36000.0,8.7485,8.7485,8.7229,8.74,36000.0
2012-08-17 10:50:00,10.27,10.31,10.27,10.31,44000.0,8.74,8.774,8.74,8.774,44000.0
2012-08-17 11:00:00,10.3,10.31,10.3,10.31,31200.0,8.7655,8.774,8.7655,8.774,31200.0
2012-08-17 11:10:00,10.31,10.31,10.29,10.29,49600.0,8.774,8.774,8.757,8.757,49600.0
2012-08-17 11:20:00,10.3,10.31,10.3,10.3,22000.0,8.7655,8.774,8.7655,8.7655,22000.0
2012-08-17 11:30:00,10.3,10.32,10.3,10.32,91200.0,8.7655,8.7825,8.7655,8.7825,91200.0
2012-08-17 11:40:00,10.32,10.33,10.32,10.33,19200.0,8.7825,8.791,8.7825,8.791,19200.0
2012-08-17 11:50:00,10.34,10.34,10.33,10.34,15200.0,8.7995,8.7995,8.791,8.7995,15200.0
2012-08-17 12:00:00,10.34,10.34,10.32,10.32,30000.0,8.7995,8.7995,8.7825,8.7825,30000.0
2012-08-17 12:10:00,10.32,10.33,10.32,10.33,15600.0,8.7825,8.791,8.7825,8.791,15600.0
2012-08-17 12:20:00,10.32,10.32,10.29,10.3,45600.0,8.7825,8.7825,8.757,8.7655,45600.0
2012-08-17 12:30:00,10.3,10.31,10.3,10.31,44400.0,8.7655,8.774,8.7655,8.774,44400.0
2012-08-17 12:40:00,10.31,10.33,10.31,10.33,8800.0,8.774,8.791,8.774,8.791,8800.0
2012-08-17 12:50:00,10.33,10.33,10.31,10.31,27600.0,8.791,8.791,8.774,8.774,27600.0
2012-08-17 13:00:00,10.32,10.34,10.32,10.34,16000.0,8.7825,8.7995,8.7825,8.7995,16000.0
2012-08-17 13:10:00,10.34,10.35,10.34,10.35,21600.0,8.7995,8.808,8.7995,8.808,21600.0
2012-08-17 13:20:00,10.35,10.35,10.35,10.35,41200.0,8.808,8.808,8.808,8.808,41200.0
2012-08-17 13:30:00,10.35,10.37,10.35,10.37,47200.0,8.808,8.8251,8.808,8.8251,47200.0
2012-08-17 13:40:00,10.36,10.37,10.36,10.36,4000.0,8.8165,8.8251,8.8165,8.8165,4000.0
2012-08-17 13:50:00,10.36,10.36,10.32,10.34,114000.0,8.8165,8.8165,8.7825,8.7995,114000.0
2012-08-17 14:00:00,10.34,10.34,10.33,10.33,27200.0,8.7995,8.7995,8.791,8.791,27200.0
2012-08-17 14:10:00,10.33,10.34,10.33,10.34,20400.0,8.791,8.7995,8.791,8.7995,20400.0
2012-08-17 14:20:00,10.34,10.34,10.33,10.34,16800.0,8.7995,8.7995,8.791,8.7995,16800.0
2012-08-17 14:30:00,10.34,10.35,10.34,10.35,12400.0,8.7995,8.808,8.7995,8.808,12400.0
2012-08-17 14:40:00,10.35,10.35,10.35,10.35,13200.0,8.808,8.808,8.808,8.808,13200.0
2012-08-17 14:50:00,10.35,10.36,10.35,10.35,34000.0,8.808,8.8165,8.808,8.808,34000.0
2012-08-17 15:00:00,10.35,10.36,10.35,10.36,76000.0,8.808,8.8165,8.808,8.8165,76000.0
2012-08-17 15:10:00,10.36,10.36,10.35,10.36,49600.0,8.8165,8.8165,8.808,8.8165,49600.0
2012-08-17 15:20:00,10.36,10.37,10.35,10.36,44800.0,8.8165,8.8251,8.808,8.8165,44800.0
2012-08-17 15:30:00,10.36,10.36,10.35,10.35,73600.0,8.8165,8.8165,8.808,8.808,73600.0
2012-08-17 15:40:00,10.35,10.37,10.35,10.36,77200.0,8.808,8.8251,8.808,8.8165,77200.0
2012-08-17 15:50:00,10.35,10.36,10.35,10.35,142400.0,8.808,8.8165,8.808,8.808,142400.0
2012-08-20 09:30:00,10.35,10.37,10.33,10.33,22800.0,8.808,8.8251,8.791,8.791,22800.0
2012-08-20 09:40:00,10.33,10.34,10.31,10.31,26000.0,8.791,8.7995,8.774,8.774,26000.0
2012-08-20 09:50:00,10.3,10.3,10.26,10.26,24000.0,8.7655,8.7655,8.7314,8.7314,24000.0
2012-08-20 10:00:00,10.26,10.27,10.24,10.26,70400.0,8.7314,8.74,8.7144,8.7314,70400.0
2012-08-20 10:10:00,10.26,10.26,10.24,10.24,120000.0,8.7314,8.7314,8.7144,8.7144,120000.0
2012-08-20 10:20:00,10.24,10.24,10.24,10.24,21200.0,8.7144,8.7144,8.7144,8.7144,21200.0
2012-08-20 10:30:00,10.24,10.25,10.24,10.25,21200.0,8.7144,8.7229,8.7144,8.7229,21200.0
2012-08-20 10:40:00,10.25,10.25,10.24,10.25,60400.0,8.7229,8.7229,8.7144,8.7229,60400.0
2012-08-20 10:50:00,10.25,10.28,10.25,10.28,36800.0,8.7229,8.7485,8.7229,8.7485,36800.0
2012-08-20 11:00:00,10.27,10.27,10.25,10.25,46000.0,8.74,8.74,8.7229,8.7229,46000.0
2012-08-20 11:10:00,10.25,10.26,10.25,10.26,40000.0,8.7229,8.7314,8.7229,8.7314,40000.0
2012-08-20 11:20:00,10.26,10.26,10.24,10.24,22400.0,8.7314,8.7314,8.7144,8.7144,22400.0
2012-08-20 11:30:00,10.24,10.25,10.23,10.25,20000.0,8.7144,8.7229,8.7059,8.7229,20000.0
2012-08-20 11:40:00,10.25,10.26,10.25,10.26,12800.0,8.7229,8.7314,8.7229,8.7314,12800.0
2012-08-20 11:50:00,10.26,10.28,10.26,10.28,14000.0,8.7314,8.7485,8.7314,8.7485,14000.0
2012-08-20 12:00:00,10.27,10.28,10.27,10.28,13600.0,8.74,8.7485,8.74,8.7485,13600.0
2012-08-20 12:10:00,10.28,10.29,10.28,10.28,10400.0,8.7485,8.757,8.7485,8.7485,10400.0
2012-08-20 12:20:00,10.28,10.28,10.26,10.26,19600.0,8.7485,8.7485,8.7314,8.7314,19600.0
2012-08-20 12:30:00,10.26,10.26,10.24,10.26,25200.0,8.7314,8.7314,8.7144,8.7314,25200.0
2012-08-20 12:40:00,10.26,10.28,10.26,10.28,16400.0,8.7314,8.7485,8.7314,8.7485,16400.0
2012-08-20 12:50:00,10.28,10.28,10.27,10.27,28000.0,8.7485,8.7485,8.74,8.74,28000.0
2012-08-20 13:00:00,10.27,10.29,10.27,10.28,18800.0,8.74,8.757,8.74,8.7485,18800.0
2012-08-20 13:10:00,10.28,10.3,10.28,10.3,107200.0,8.7485,8.7655,8.7485,8.7655,107200.0
2012-08-20 13:20:00,10.3,10.3,10.28,10.3,319200.0,8.7655,8.7655,8.7485,8.7655,319200.0
2012-08-20 13:30:00,10.3,10.32,10.3,10.31,24400.0,8.7655,8.7825,8.7655,8.774,24400.0
2012-08-20 13:40:00,10.31,10.31,10.3,10.31,120400.0,8.774,8.774,8.7655,8.774,120400.0
2012-08-20 13:50:00,10.31,10.32,10.31,10.32,17200.0,8.774,8.7825,8.774,8.7825,17200.0
2012-08-20 14:00:00,10.32,10.32,10.31,10.31,14000.0,8.7825,8.7825,8.774,8.774,14000.0
2012-08-20 14:10:00,10.32,10.34,10.32,10.34,14400.0,8.7825,8.7995,8.7825,8.7995,14400.0
2012-08-20 14:20:00,10.34,10.34,10.34,10.34,22800.0,8.7995,8.7995,8.7995,8.7995,22800.0
2012-08-20 14:30:00,10.34,10.34,10.32,10.32,33200.0,8.7995,8.7995,8.7825,8.7825,33200.0
2012-08-20 14:40:00,10.32,10.33,10.32,10.33,26800.0,8.7825,8.791,8.7825,8.791,26800.0
2012-08-20 14:50:00,10.33,10.34,10.32,10.33,36800.0,8.791,8.7995,8.7825,8.791,36800.0
2012-08-20 15:00:00,10.33,10.33,10.29,10.31,96800.0,8.791,8.791,8.757,8.774,96800.0
2012-08-20 15:10:00,10.3,10.31,10.29,10.31,38800.0,8.7655,8.774,8.757,8.774,38800.0
2012-08-20 15:20:00,10.31,10.33,10.31,10.33,38000.0,8.774,8.791,8.774,8.791,38000.0
2012-08-20 15:30:00,10.33,10.33,10.31,10.32,71600.0,8.791,8.791,8.774,8.7825,71600.0
2012-08-20 15:40:00,10.32,10.34,10.32,10.33,83600.0,8.7825,8.7995,8.7825,8.791,83600.0
2012-08-20 15:50:00,10.34,10.34,10.32,10.34,155200.0,8.7995,8.7995,8.7825,8.7995,155200.0
2012-08-21 09:30:00,10.39,10.41,10.34,10.34,58000.0,8.8421,8.8591,8.7995,8.7995,58000.0
2012-08-21 09:40:00,10.35,10.35,10.3,10.31,21600.0,8.808,8.808,8.7655,8.774,21600.0
2012-08-21 09:50:00,10.32,10.36,10.32,10.36,9600.0,8.7825,8.8165,8.7825,8.8165,9600.0
2012-08-21 10:00:00,10.36,10.36,10.35,10.35,4400.0,8.8165,8.8165,8.808,8.808,4400.0
2012-08-21 10:10:00,10.35,10.36,10.35,10.35,9600.0,8.808,8.8165,8.808,8.808,9600.0
2012-08-21 10:20:00,10.35,10.37,10.35,10.36,31600.0,8.808,8.8251,8.808,8.8165,31600.0
2012-08-21 10:30:00,10.37,10.39,10.36,10.39,78400.0,8.8251,8.8421,8.8165,8.8421,78400.0
2012-08-21 10:40:00,10.39,10.39,10.37,10.37,11600.0,8.8421,8.8421,8.8251,8.8251,11600.0
2012-08-21 10:50:00,10.37,10.38,10.35,10.36,21600.0,8.8251,8.8336,8.808,8.8165,21600.0
2012-08-21 11:00:00,10.36,10.37,10.36,10.36,39600.0,8.8165,8.8251,8.8165,8.8165,39600.0
2012-08-21 11:10:00,10.36,10.36,10.34,10.36,52800.0,8.8165,8.8165,8.7995,8.8165,52800.0
2012-08-21 11:20:00,10.36,10.36,10.34,10.34,12400.0,8.8165,8.8165,8.7995,8.7995,12400.0
2012-08-21 11:30:00,10.34,10.34,10.33,10.33,10400.0,8.7995,8.7995,8.791,8.791,10400.0
2012-08-21 11:40:00,10.33,10.34,10.33,10.34,6400.0,8.791,8.7995,8.791,8.7995,6400.0
2012-08-21 11:50:00,10.34,10.34,10.33,10.33,12800.0,8.7995,8.7995,8.791,8.791,12800.0
2012-08-21 12:00:00,10.33,10.33,10.31,10.32,4800.0,8.791,8.791,8.774,8.7825,4800.0
2012-08-21 12:10:00,10.32,10.34,10.32,10.33,207600.0,8.7825,8.7995,8.7825,8.791,207600.0
2012-08-21 12:20:00,10.33,10.34,10.32,10.33,74000.0,8.791,8.7995,8.7825,8.791,74000.0
2012-08-21 12:30:00,10.34,10.35,10.33,10.35,7600.0,8.7995,8.808,8.791,8.808,7600.0
2012-08-21 12:40:00,10.34,10.34,10.33,10.34,11200.0,8.7995,8.7995,8.791,8.7995,11200.0
2012-08-21 12:50:00,10.34,10.35,10.34,10.35,6000.0,8.7995,8.808,8.7995,8.808,6000.0
2012-08-21 13:00:00,10.35,10.35,10.34,10.35,11600.0,8.808,8.808,8.7995,8.808,11600.0
2012-08-21 13:10:00,10.35,10.35,10.34,10.35,5600.0,8.808,8.808,8.7995,8.808,5600.0
2012-08-21 13:20:00,10.34,10.34,10.33,10.33,7600.0,8.7995,8.7995,8.791,8.791,7600.0
2012-08-21 13:30:00,10.33,10.33,10.32,10.32,1600.0,8.791,8.791,8.7825,8.7825,1600.0
2012-08-21 13:40:00,10.33,10.33,10.31,10.31,19200.0,8.791,8.791,8.774,8.774,19200.0
2012-08-21 13:50:00,10.31,10.31,10.3,10.31,14400.0,8.774,8.774,8.7655,8.774,14400.0
2012-08-21 14:00:00,10.31,10.31,10.31,10.31,10000.0,8.774,8.774,8.774,8.774,10000.0
2012-08-21 14:10:00,10.31,10.31,10.3,10.3,15200.0,8.774,8.774,8.7655,8.7655,15200.0
2012-08-21 14:20:00,10.3,10.31,10.29,10.29,19600.0,8.7655,8.774,8.757,8.757,19600.0
2012-08-21 14:30:00,10.29,10.3,10.28,10.29,29600.0,8.757,8.7655,8.7485,8.757,29600.0
2012-08-21 14:40:00,10.29,10.29,10.29,10.29,11600.0,8.757,8.757,8.757,8.757,11600.0
2012-08-21 14:50:00,10.29,10.29,10.28,10.28,19600.0,8.757,8.757,8.7485,8.7485,19600.0
2012-08-21 15:00:00,10.28,10.28,10.27,10.28,24400.0,8.7485,8.7485,8.74,8.7485,24400.0
2012-08-21 15:10:00,10.28,10.28,10.26,10.26,40400.0,8.7485,8.7485,8.7314,8.7314,40400.0
2012-08-21 15:20:00,10.27,10.27,10.26,10.27,24000.0,8.74,8.74,8.7314,8.74,24000.0
2012-08-21 15:30:00,10.27,10.28,10.26,10.27,38000.0,8.74,8.7485,8.7314,8.74,38000.0
2012-08-21 15:40:00,10.28,10.28,10.26,10.27,35200.0,8.7485,8.7485,8.7314,8.74,35200.0
2012-08-21 15:50:00,10.27,10.28,10.26,10.27,83200.0,8.74,8.7485,8.7314,8.74,83200.0
2012-08-22 09:30:00,10.24,10.26,10.2,10.24,36000.0,8.7144,8.7314,8.6804,8.7144,36000.0
2012-08-22 09:40:00,10.24,10.28,10.24,10.27,24000.0,8.7144,8.7485,8.7144,8.74,24000.0
2012-08-22 09:50:00,10.27,10.28,10.24,10.26,9200.0,8.74,8.7485,8.7144,8.7314,9200.0
2012-08-22 10:00:00,10.26,10.27,10.25,10.26,7600.0,8.7314,8.74,8.7229,8.7314,7600.0
2012-08-22 10:10:00,10.25,10.25,10.24,10.24,12400.0,8.7229,8.7229,8.7144,8.7144,12400.0
2012-08-22 10:20:00,10.24,10.25,10.22,10.22,20400.0,8.7144,8.7229,8.6974,8.6974,20400.0
2012-08-22 10:30:00,10.22,10.25,10.22,10.23,67600.0,8.6974,8.7229,8.6974,8.7059,67600.0
2012-08-22 10:40:00,10.23,10.24,10.21,10.21,11600.0,8.7059,8.7144,8.6889,8.6889,11600.0
2012-08-22 10:50:00,10.21,10.22,10.21,10.21,70000.0,8.6889,8.6974,8.6889,8.6889,70000.0
2012-08-22 11:00:00,10.2,10.21,10.18,10.19,38000.0,8.6804,8.6889,8.6634,8.6719,38000.0
2012-08-22 11:10:00,10.19,10.2,10.19,10.19,13600.0,8.6719,8.6804,8.6719,8.6719,13600.0
2012-08-22 11:20:00,10.19,10.19,10.18,10.18,17600.0,8.6719,8.6719,8.6634,8.6634,17600.0
2012-08-22 11:30:00,10.19,10.2,10.18,10.19,21600.0,8.6719,8.6804,8.6634,8.6719,21600.0
2012-08-22 11:40:00,10.19,10.19,10.19,10.19,35600.0,8.6719,8.6719,8.6719,8.6719,35600.0
2012-08-22 11:50:00,10.19,10.19,10.19,10.19,16400.0,8.6719,8.6719,8.6719,8.6719,16400.0
2012-08-22 12:00:00,10.19,10.19,10.19,10.19,21600.0,8.6719,8.6719,8.6719,8.6719,21600.0
2012-08-22 12:10:00,10.19,10.19,10.18,10.18,11200.0,8.6719,8.6719,8.6634,8.6634,11200.0
2012-08-22 12:20:00,10.19,10.19,10.18,10.18,6000.0,8.6719,8.6719,8.6634,8.6634,6000.0
2012-08-22 12:30:00,10.18,10.18,10.16,10.17,18000.0,8.6634,8.6634,8.6463,8.6549,18000.0
2012-08-22 12:40:00,10.17,10.18,10.17,10.18,43600.0,8.6549,8.6634,8.6549,8.6634,43600.0
2012-08-22 12:50:00,10.18,10.19,10.18,10.19,8000.0,8.6634,8.6719,8.6634,8.6719,8000.0
2012-08-22 13:00:00,10.19,10.2,10.18,10.19,91200.0,8.6719,8.6804,8.6634,8.6719,91200.0
2012-08-22 13:10:00,10.19,10.19,10.19,10.19,6400.0,8.6719,8.6719,8.6719,8.6719,6400.0
2012-08-22 13:20:00,10.2,10.2,10.2,10.2,9200.0,8.6804,8.6804,8.6804,8.6804,9200.0
2012-08-22 13:30:00,10.2,10.21,10.2,10.21,8000.0,8.6804,8.6889,8.6804,8.6889,8000.0
2012-08-22 13:40:00,10.21,10.21,10.2,10.2,16800.0,8.6889,8.6889,8.6804,8.6804,16800.0
2012-08-22 13:50:00,10.2,10.2,10.19,10.2,20800.0,8.6804,8.6804,8.6719,8.6804,20800.0
2012-08-22 14:00:00,10.2,10.24,10.2,10.22,54800.0,8.6804,8.7144,8.6804,8.6974,54800.0
2012-08-22 14:10:00,10.22,10.23,10.2,10.21,31600.0,8.6974,8.7059,8.6804,8.6889,31600.0
2012-08-22 14:20:00,10.21,10.22,10.2,10.22,56000.0,8.6889,8.6974,8.6804,8.6974,56000.0
2012-08-22 14:30:00,10.22,10.23,10.22,10.23,21200.0,8.6974,8.7059,8.6974,8.7059,21200.0
2012-08-22 14:40:00,10.23,10.24,10.22,10.22,24800.0,8.7059,8.7144,8.6974,8.6974,24800.0
2012-08-22 14:50:00,10.23,10.24,10.22,10.23,17200.0,8.7059,8.7144,8.6974,8.7059,17200.0
2012-08-22 15:00:00,10.24,10.24,10.22,10.22,24400.0,8.7144,8.7144,8.6974,8.6974,24400.0
2012-08-22 15:10:00,10.23,10.23,10.22,10.22,31200.0,8.7059,8.7059,8.6974,8.6974,31200.0
2012-08-22 15:20:00,10.22,10.22,10.21,10.21,32000.0,8.6974,8.6974,8.6889,8.6889,32000.0
2012-08-22 15:30:00,10.21,10.22,10.21,10.22,32800.0,8.6889,8.6974,8.6889,8.6974,32800.0
2012-08-22 15:40:00,10.22,10.22,10.2,10.21,34800.0,8.6974,8.6974,8.6804,8.6889,34800.0
2012-08-22 15:50:00,10.21,10.22,10.21,10.21,87600.0,8.6889,8.6974,8.6889,8.6889,87600.0
2012-08-23 09:30:00,10.18,10.18,10.13,10.13,56000.0,8.6634,8.6634,8.6208,8.6208,56000.0
2012-08-23 09:40:00,10.13,10.17,10.13,10.15,22400.0,8.6208,8.6549,8.6208,8.6378,22400.0
2012-08-23 09:50:00,10.15,10.17,10.15,10.17,16000.0,8.6378,8.6549,8.6378,8.6549,16000.0
2012-08-23 10:00:00,10.18,10.18,10.17,10.18,99600.0,8.6634,8.6634,8.6549,8.6634,99600.0
2012-08-23 10:10:00,10.18,10.18,10.16,10.18,51200.0,8.6634,8.6634,8.6463,8.6634,51200.0
2012-08-23 10:20:00,10.18,10.19,10.17,10.18,43600.0,8.6634,8.6719,8.6549,8.6634,43600.0
2012-08-23 10:30:00,10.18,10.21,10.18,10.21,11600.0,8.6634,8.6889,8.6634,8.6889,11600.0
2012-08-23 10:40:00,10.2,10.21,10.2,10.21,12800.0,8.6804,8.6889,8.6804,8.6889,12800.0
2012-08-23 10:50:00,10.22,10.22,10.21,10.21,19200.0,8.6974,8.6974,8.6889,8.6889,19200.0
2012-08-23 11:00:00,10.21,10.21,10.2,10.21,12400.0,8.6889,8.6889,8.6804,8.6889,12400.0
2012-08-23 11:10:00,10.21,10.21,10.21,10.21,6400.0,8.6889,8.6889,8.6889,8.6889,6400.0
2012-08-23 11:20:00,10.2,10.21,10.2,10.21,10800.0,8.6804,8.6889,8.6804,8.6889,10800.0
2012-08-23 11:30:00,10.21,10.21,10.19,10.19,11200.0,8.6889,8.6889,8.6719,8.6719,11200.0
2012-08-23 11:40:00,10.19,10.2,10.19,10.2,5600.0,8.6719,8.6804,8.6719,8.6804,5600.0
2012-08-23 11:50:00,10.2,10.2,10.2,10.2,6800.0,8.6804,8.6804,8.6804,8.6804,6800.0
2012-08-23 12:00:00,10.2,10.2,10.19,10.19,10400.0,8.6804,8.6804,8.6719,8.6719,10400.0
2012-08-23 12:10:00,10.19,10.19,10.18,10.19,8000.0,8.6719,8.6719,8.6634,8.6719,8000.0
2012-08-23 12:20:00,10.19,10.19,10.18,10.18,5200.0,8.6719,8.6719,8.6634,8.6634,5200.0
2012-08-23 12:30:00,10.18,10.19,10.18,10.19,7600.0,8.6634,8.6719,8.6634,8.6719,7600.0
2012-08-23 12:40:00,10.18,10.2,10.18,10.19,14800.0,8.6634,8.6804,8.6634,8.6719,14800.0
2012-08-23 12:50:00,10.19,10.19,10.17,10.18,11600.0,8.6719,8.6719,8.6549,8.6634,11600.0
2012-08-23 13:00:00,10.17,10.18,10.17,10.18,8000.0,8.6549,8.6634,8.6549,8.6634,8000.0
2012-08-23 13:10:00,10.18,10.18,10.15,10.18,104800.0,8.6634,8.6634,8.6378,8.6634,104800.0
2012-08-23 13:20:00,10.18,10.18,10.15,10.16,18800.0,8.6634,8.6634,8.6378,8.6463,18800.0
2012-08-23 13:30:00,10.16,10.17,10.16,10.16,12000.0,8.6463,8.6549,8.6463,8.6463,12000.0
2012-08-23 13:40:00,10.15,10.17,10.15,10.17,9200.0,8.6378,8.6549,8.6378,8.6549,9200.0
2012-08-23 13:50:00,10.17,10.17,10.16,10.17,7200.0,8.6549,8.6549,8.6463,8.6549,7200.0
2012-08-23 14:00:00,10.16,10.17,10.16,10.16,11600.0,8.6463,8.6549,8.6463,8.6463,11600.0
2012-08-23 14:10:00,10.17,10.18,10.17,10.17,14400.0,8.6549,8.6634,8.6549,8.6549,14400.0
2012-08-23 14:20:00,10.18,10.18,10.17,10.17,24400.0,8.6634,8.6634,8.6549,8.6549,24400.0
2012-08-23 14:30:00,10.17,10.17,10.17,10.17,20800.0,8.6549,8.6549,8.6549,8.6549,20800.0
2012-08-23 14:40:00,10.17,10.17,10.17,10.17,66000.0,8.6549,8.6549,8.6549,8.6549,66000.0
2012-08-23 14:50:00,10.17,10.18,10.17,10.18,42000.0,8.6549,8.6634,8.6549,8.6634,42000.0
2012-08-23 15:00:00,10.18,10.18,10.16,10.17,71200.0,8.6634,8.6634,8.6463,8.6549,71200.0
2012-08-23 15:10:00,10.17,10.18,10.16,10.16,76800.0,8.6549,8.6634,8.6463,8.6463,76800.0
2012-08-23 15:20:00,10.16,10.16,10.13,10.14,169200.0,8.6463,8.6463,8.6208,8.6293,169200.0
2012-08-23 15:30:00,10.14,10.16,10.14,10.16,72400.0,8.6293,8.6463,8.6293,8.6463,72400.0
2012-08-23 15:40:00,10.16,10.17,10.14,10.14,40800.0,8.6463,8.6549,8.6293,8.6293,40800.0
2012-08-23 15:50:00,10.14,10.15,10.13,10.15,126800.0,8.6293,8.6378,8.6208,8.6378,126800.0
2012-08-24 09:30:00,10.12,10.15,10.1,10.1,49200.0,8.6123,8.6378,8.5953,8.5953,49200.0
2012-08-24 09:40:00,10.11,10.12,10.1,10.11,47200.0,8.6038,8.6123,8.5953,8.6038,47200.0
2012-08-24 09:50:00,10.11,10.12,10.11,10.12,117200.0,8.6038,8.6123,8.6038,8.6123,117200.0
2012-08-24 10:00:00,10.11,10.13,10.1,10.11,95600.0,8.6038,8.6208,8.5953,8.6038,95600.0
2012-08-24 10:10:00,10.11,10.13,10.11,10.13,52000.0,8.6038,8.6208,8.6038,8.6208,52000.0
2012-08-24 10:20:00,10.13,10.13,10.11,10.12,57600.0,8.6208,8.6208,8.6038,8.6123,57600.0
2012-08-24 10:30:00,10.12,10.13,10.11,10.12,85200.0,8.6123,8.6208,8.6038,8.6123,85200.0
2012-08-24 10:40:00,10.12,10.13,10.12,10.13,17200.0,8.6123,8.6208,8.6123,8.6208,17200.0
2012-08-24 10:50:00,10.13,10.13,10.13,10.13,14800.0,8.6208,8.6208,8.6208,8.6208,14800.0
2012-08-24 11:00:00,10.13,10.15,10.13,10.15,196400.0,8.6208,8.6378,8.6208,8.6378,196400.0
2012-08-24 11:10:00,10.15,10.21,10.15,10.21,40000.0,8.6378,8.6889,8.6378,8.6889,40000.0
2012-08-24 11:20:00,10.21,10.22,10.21,10.21,17600.0,8.6889,8.6974,8.6889,8.6889,17600.0
2012-08-24 11:30:00,10.21,10.21,10.2,10.21,117600.0,8.6889,8.6889,8.6804,8.6889,117600.0
2012-08-24 11:40:00,10.21,10.21,10.18,10.19,62000.0,8.6889,8.6889,8.6634,8.6719,62000.0
2012-08-24 11:50:00,10.18,10.2,10.18,10.19,181600.0,8.6634,8.6804,8.6634,8.6719,181600.0
2012-08-24 12:00:00,10.19,10.19,10.18,10.18,51200.0,8.6719,8.6719,8.6634,8.6634,51200.0
2012-08-24 12:10:00,10.18,10.19,10.17,10.18,25600.0,8.6634,8.6719,8.6549,8.6634,25600.0
2012-08-24 12:20:00,10.18,10.19,10.17,10.19,14400.0,8.6634,8.6719,8.6549,8.6719,14400.0
2012-08-24 12:30:00,10.19,10.19,10.19,10.19,6400.0,8.6719,8.6719,8.6719,8.6719,6400.0
2012-08-24 12:40:00,10.19,10.2,10.19,10.2,9200.0,8.6719,8.6804,8.6719,8.6804,9200.0
2012-08-24 12:50:00,10.2,10.21,10.2,10.21,9600.0,8.6804,8.6889,8.6804,8.6889,9600.0
2012-08-24 13:00:00,10.2,10.21,10.2,10.21,8400.0,8.6804,8.6889,8.6804,8.6889,8400.0
2012-08-24 13:10:00,10.21,10.21,10.2,10.2,8400.0,8.6889,8.6889,8.6804,8.6804,8400.0
2012-08-24 13:20:00,10.2,10.2,10.19,10.2,28000.0,8.6804,8.6804,8.6719,8.6804,28000.0
2012-08-24 13:30:00,10.2,10.2,10.2,10.2,10000.0,8.6804,8.6804,8.6804,8.6804,10000.0
2012-08-24 13:40:00,10.2,10.22,10.2,10.22,18800.0,8.6804,8.6974,8.6804,8.6974,18800.0
2012-08-24 13:50:00,10.22,10.22,10.21,10.21,14800.0,8.6974,8.6974,8.6889,8.6889,14800.0
2012-08-24 14:00:00,10.22,10.22,10.21,10.21,12400.0,8.6974,8.6974,8.6889,8.6889,12400.0
2012-08-24 14:10:00,10.2,10.21,10.2,10.21,10400.0,8.6804,8.6889,8.6804,8.6889,10400.0
2012-08-24 14:20:00,10.21,10.21,10.2,10.2,60400.0,8.6889,8.6889,8.6804,8.6804,60400.0
2012-08-24 14:30:00,10.2,10.2,10.19,10.19,11200.0,8.6804,8.6804,8.6719,8.6719,11200.0
2012-08-24 14:40:00,10.19,10.19,10.19,10.19,14400.0,8.6719,8.6719,8.6719,8.6719,14400.0
2012-08-24 14:50:00,10.19,10.19,10.18,10.18,20400.0,8.6719,8.6719,8.6634,8.6634,20400.0
2012-08-24 15:00:00,10.19,10.2,10.18,10.2,36000.0,8.6719,8.6804,8.6634,8.6804,36000.0
2012-08-24 15:10:00,10.2,10.21,10.2,10.21,23600.0,8.6804,8.6889,8.6804,8.6889,23600.0
2012-08-24 15:20:00,10.21,10.22,10.2,10.22,22000.0,8.6889,8.6974,8.6804,8.6974,22000.0
2012-08-24 15:30:00,10.22,10.22,10.2,10.2,60400.0,8.6974,8.6974,8.6804,8.6804,60400.0
2012-08-24 15:40:00,10.21,10.22,10.2,10.21,56800.0,8.6889,8.6974,8.6804,8.6889,56800.0
2012-08-24 15:50:00,10.21,10.22,10.2,10.21,115200.0,8.6889,8.6974,8.6804,8.6889,115200.0
2012-08-27 09:30:00,10.26,10.28,10.24,10.24,30800.0,8.7314,8.7485,8.7144,8.7144,30800.0
2012-08-27 09:40:00,10.21,10.24,10.21,10.22,11600.0,8.6889,8.7144,8.6889,8.6974,11600.0
2012-08-27 09:50:00,10.22,10.22,10.2,10.22,16800.0,8.6974,8.6974,8.6804,8.6974,16800.0
2012-08-27 10:00:00,10.22,10.23,10.22,10.22,15200.0,8.6974,8.7059,8.6974,8.6974,15200.0
2012-08-27 10:10:00,10.22,10.23,10.21,10.23,20800.0,8.6974,8.7059,8.6889,8.7059,20800.0
2012-08-27 10:20:00,10.23,10.23,10.22,10.22,9600.0,8.7059,8.7059,8.6974,8.6974,9600.0
2012-08-27 10:30:00,10.22,10.22,10.22,10.22,5200.0,8.6974,8.6974,8.6974,8.6974,5200.0
2012-08-27 10:40:00,10.21,10.21,10.2,10.21,71200.0,8.6889,8.6889,8.6804,8.6889,71200.0
2012-08-27 10:50:00,10.21,10.21,10.19,10.21,72800.0,8.6889,8.6889,8.6719,8.6889,72800.0
2012-08-27 11:00:00,10.21,10.23,10.21,10.23,9200.0,8.6889,8.7059,8.6889,8.7059,9200.0
2012-08-27 11:10:00,10.23,10.25,10.23,10.25,13600.0,8.7059,8.7229,8.7059,8.7229,13600.0
2012-08-27 11:20:00,10.25,10.25,10.23,10.23,93600.0,8.7229,8.7229,8.7059,8.7059,93600.0
2012-08-27 11:30:00,10.24,10.24,10.23,10.23,72400.0,8.7144,8.7144,8.7059,8.7059,72400.0
2012-08-27 11:40:00,10.23,10.24,10.22,10.23,89200.0,8.7059,8.7144,8.6974,8.7059,89200.0
2012-08-27 11:50:00,10.23,10.24,10.22,10.23,92000.0,8.7059,8.7144,8.6974,8.7059,92000.0
2012-08-27 12:00:00,10.22,10.23,10.22,10.22,3200.0,8.6974,8.7059,8.6974,8.6974,3200.0
2012-08-27 12:10:00,10.22,10.22,10.22,10.22,6400.0,8.6974,8.6974,8.6974,8.6974,6400.0
2012-08-27 12:20:00,10.22,10.22,10.21,10.21,7600.0,8.6974,8.6974,8.6889,8.6889,7600.0
2012-08-27 12:30:00,10.2,10.21,10.2,10.21,32400.0,8.6804,8.6889,8.6804,8.6889,32400.0
2012-08-27 12:40:00,10.22,10.22,10.21,10.21,36400.0,8.6974,8.6974,8.6889,8.6889,36400.0
2012-08-27 12:50:00,10.2,10.2,10.2,10.2,6400.0,8.6804,8.6804,8.6804,8.6804,6400.0
2012-08-27 13:00:00,10.2,10.2,10.19,10.2,8800.0,8.6804,8.6804,8.6719,8.6804,8800.0
2012-08-27 13:10:00,10.2,10.2,10.19,10.2,13200.0,8.6804,8.6804,8.6719,8.6804,13200.0
2012-08-27 13:20:00,10.2,10.21,10.2,10.2,8000.0,8.6804,8.6889,8.6804,8.6804,8000.0
2012-08-27 13:30:00,10.2,10.2,10.2,10.2,8400.0,8.6804,8.6804,8.6804,8.6804,8400.0
2012-08-27 13:40:00,10.19,10.19,10.19,10.19,1600.0,8.6719,8.6719,8.6719,8.6719,1600.0
2012-08-27 13:50:00,10.19,10.19,10.18,10.18,23600.0,8.6719,8.6719,8.6634,8.6634,23600.0
2012-08-27 14:00:00,10.18,10.19,10.17,10.19,21200.0,8.6634,8.6719,8.6549,8.6719,21200.0
2012-08-27 14:10:00,10.18,10.19,10.18,10.19,40000.0,8.6634,8.6719,8.6634,8.6719,40000.0
2012-08-27 14:20:00,10.19,10.2,10.19,10.2,11200.0,8.6719,8.6804,8.6719,8.6804,11200.0
2012-08-27 14:30:00,10.2,10.21,10.2,10.21,12800.0,8.6804,8.6889,8.6804,8.6889,12800.0
2012-08-27 14:40:00,10.21,10.21,10.21,10.21,32000.0,8.6889,8.6889,8.6889,8.6889,32000.0
2012-08-27 14:50:00,10.21,10.21,10.21,10.21,32000.0,8.6889,8.6889,8.6889,8.6889,32000.0
2012-08-27 15:00:00,10.21,10.22,10.21,10.21,50800.0,8.6889,8.6974,8.6889,8.6889,50800.0
2012-08-27 15:10:00,10.21,10.21,10.21,10.21,38400.0,8.6889,8.6889,8.6889,8.6889,38400.0
2012-08-27 15:20:00,10.21,10.22,10.19,10.2,140000.0,8.6889,8.6974,8.6719,8.6804,140000.0
2012-08-27 15:30:00,10.2,10.2,10.18,10.2,128400.0,8.6804,8.6804,8.6634,8.6804,128400.0
2012-08-27 15:40:00,10.2,10.22,10.2,10.22,193200.0,8.6804,8.6974,8.6804,8.6974,193200.0
2012-08-27 15:50:00,10.22,10.22,10.2,10.22,140800.0,8.6974,8.6974,8.6804,8.6974,140800.0
2012-08-28 09:30:00,10.19,10.2,10.17,10.19,20000.0,8.6719,8.6804,8.6549,8.6719,20000.0
2012-08-28 09:40:00,10.21,10.21,10.17,10.17,8000.0,8.6889,8.6889,8.6549,8.6549,8000.0
2012-08-28 09:50:00,10.17,10.17,10.14,10.15,38400.0,8.6549,8.6549,8.6293,8.6378,38400.0
2012-08-28 10:00:00,10.16,10.18,10.15,10.17,37200.0,8.6463,8.6634,8.6378,8.6549,37200.0
2012-08-28 10:10:00,10.18,10.18,10.17,10.17,42000.0,8.6634,8.6634,8.6549,8.6549,42000.0
2012-08-28 10:20:00,10.17,10.2,10.17,10.19,8800.0,8.6549,8.6804,8.6549,8.6719,8800.0
2012-08-28 10:30:00,10.19,10.2,10.19,10.19,6800.0,8.6719,8.6804,8.6719,8.6719,6800.0
2012-08-28 10:40:00,10.19,10.2,10.19,10.2,140400.0,8.6719,8.6804,8.6719,8.6804,140400.0
2012-08-28 10:50:00,10.2,10.21,10.19,10.19,28400.0,8.6804,8.6889,8.6719,8.6719,28400.0
2012-08-28 11:00:00,10.19,10.19,10.18,10.18,14000.0,8.6719,8.6719,8.6634,8.6634,14000.0
2012-08-28 11:10:00,10.18,10.18,10.15,10.15,8800.0,8.6634,8.6634,8.6378,8.6378,8800.0
2012-08-28 11:20:00,10.15,10.16,10.14,10.15,31600.0,8.6378,8.6463,8.6293,8.6378,31600.0
2012-08-28 11:30:00,10.16,10.16,10.15,10.16,23200.0,8.6463,8.6463,8.6378,8.6463,23200.0
2012-08-28 11:40:00,10.16,10.17,10.15,10.15,178000.0,8.6463,8.6549,8.6378,8.6378,178000.0
2012-08-28 11:50:00,10.15,10.16,10.15,10.16,12800.0,8.6378,8.6463,8.6378,8.6463,12800.0
2012-08-28 12:00:00,10.16,10.18,10.16,10.18,244800.0,8.6463,8.6634,8.6463,8.6634,244800.0
2012-08-28 12:10:00,10.18,10.18,10.17,10.17,12400.0,8.6634,8.6634,8.6549,8.6549,12400.0
2012-08-28 12:20:00,10.17,10.17,10.15,10.15,73200.0,8.6549,8.6549,8.6378,8.6378,73200.0
2012-08-28 12:30:00,10.15,10.16,10.14,10.15,103600.0,8.6378,8.6463,8.6293,8.6378,103600.0
2012-08-28 12:40:00,10.15,10.15,10.14,10.14,52000.0,8.6378,8.6378,8.6293,8.6293,52000.0
2012-08-28 12:50:00,10.14,10.15,10.13,10.14,147200.0,8.6293,8.6378,8.6208,8.6293,147200.0
2012-08-28 13:00:00,10.14,10.15,10.13,10.14,96800.0,8.6293,8.6378,8.6208,8.6293,96800.0
2012-08-28 13:10:00,10.14,10.14,10.13,10.13,6400.0,8.6293,8.6293,8.6208,8.6208,6400.0
2012-08-28 13:20:00,10.14,10.15,10.13,10.14,78000.0,8.6293,8.6378,8.6208,8.6293,78000.0
2012-08-28 13:30:00,10.14,10.14,10.13,10.14,75600.0,8.6293,8.6293,8.6208,8.6293,75600.0
2012-08-28 13:40:00,10.14,10.14,10.12,10.14,212800.0,8.6293,8.6293,8.6123,8.6293,212800.0
2012-08-28 13:50:00,10.13,10.14,10.13,10.13,40400.0,8.6208,8.6293,8.6208,8.6208,40400.0
2012-08-28 14:00:00,10.14,10.15,10.13,10.13,100800.0,8.6293,8.6378,8.6208,8.6208,100800.0
2012-08-28 14:10:00,10.13,10.15,10.13,10.14,107200.0,8.6208,8.6378,8.6208,8.6293,107200.0
2012-08-28 14:20:00,10.14,10.15,10.13,10.14,42000.0,8.6293,8.6378,8.6208,8.6293,42000.0
2012-08-28 14:30:00,10.14,10.15,10.13,10.13,50000.0,8.6293,8.6378,8.6208,8.6208,50000.0
2012-08-28 14:40:00,10.14,10.14,10.13,10.14,22400.0,8.6293,8.6293,8.6208,8.6293,22400.0
2012-08-28 14:50:00,10.14,10.14,10.13,10.13,49200.0,8.6293,8.6293,8.6208,8.6208,49200.0
2012-08-28 15:00:00,10.13,10.15,10.13,10.14,114400.0,8.6208,8.6378,8.6208,8.6293,114400.0
2012-08-28 15:10:00,10.14,10.15,10.14,10.14,58000.0,8.6293,8.6378,8.6293,8.6293,58000.0
2012-08-28 15:20:00,10.14,10.14,10.13,10.13,95600.0,8.6293,8.6293,8.6208,8.6208,95600.0
2012-08-28 15:30:00,10.13,10.15,10.13,10.14,46000.0,8.6208,8.6378,8.6208,8.6293,46000.0
2012-08-28 15:40:00,10.14,10.14,10.12,10.12,205200.0,8.6293,8.6293,8.6123,8.6123,205200.0
2012-08-28 15:50:00,10.12,10.13,10.11,10.12,154000.0,8.6123,8.6208,8.6038,8.6123,154000.0
2012-08-29 09:30:00,10.09,10.12,10.09,10.12,45200.0,8.5868,8.6123,8.5868,8.6123,45200.0
2012-08-29 09:40:00,10.12,10.14,10.11,10.13,21600.0,8.6123,8.6293,8.6038,8.6208,21600.0
2012-08-29 09:50:00,10.14,10.15,10.12,10.12,11200.0,8.6293,8.6378,8.6123,8.6123,11200.0
2012-08-29 10:00:00,10.12,10.13,10.1,10.13,27600.0,8.6123,8.6208,8.5953,8.6208,27600.0
2012-08-29 10:10:00,10.13,10.15,10.12,10.12,110800.0,8.6208,8.6378,8.6123,8.6123,110800.0
2012-08-29 10:20:00,10.13,10.13,10.12,10.13,59200.0,8.6208,8.6208,8.6123,8.6208,59200.0
2012-08-29 10:30:00,10.13,10.13,10.12,10.13,52000.0,8.6208,8.6208,8.6123,8.6208,52000.0
2012-08-29 10:40:00,10.13,10.13,10.12,10.12,14000.0,8.6208,8.6208,8.6123,8.6123,14000.0
2012-08-29 10:50:00,10.12,10.12,10.1,10.11,20800.0,8.6123,8.6123,8.5953,8.6038,20800.0
2012-08-29 11:00:00,10.11,10.13,10.11,10.12,75600.0,8.6038,8.6208,8.6038,8.6123,75600.0
2012-08-29 11:10:00,10.13,10.13,10.13,10.13,30000.0,8.6208,8.6208,8.6208,8.6208,30000.0
2012-08-29 11:20:00,10.14,10.15,10.13,10.15,10000.0,8.6293,8.6378,8.6208,8.6378,10000.0
2012-08-29 11:30:00,10.15,10.15,10.15,10.15,19200.0,8.6378,8.6378,8.6378,8.6378,19200.0
2012-08-29 11:40:00,10.15,10.16,10.15,10.16,27200.0,8.6378,8.6463,8.6378,8.6463,27200.0
2012-08-29 11:50:00,10.16,10.18,10.16,10.18,24400.0,8.6463,8.6634,8.6463,8.6634,24400.0
2012-08-29 12:00:00,10.18,10.18,10.17,10.17,27200.0,8.6634,8.6634,8.6549,8.6549,27200.0
2012-08-29 12:10:00,10.17,10.18,10.17,10.18,18400.0,8.6549,8.6634,8.6549,8.6634,18400.0
2012-08-29 12:20:00,10.18,10.19,10.18,10.19,14400.0,8.6634,8.6719,8.6634,8.6719,14400.0
2012-08-29 12:30:00,10.19,10.19,10.18,10.18,17200.0,8.6719,8.6719,8.6634,8.6634,17200.0
2012-08-29 12:40:00,10.18,10.18,10.16,10.17,33600.0,8.6634,8.6634,8.6463,8.6549,33600.0
2012-08-29 12:50:00,10.17,10.17,10.16,10.16,23200.0,8.6549,8.6549,8.6463,8.6463,23200.0
2012-08-29 13:00:00,10.16,10.18,10.16,10.17,16000.0,8.6463,8.6634,8.6463,8.6549,16000.0
2012-08-29 13:10:00,10.18,10.19,10.18,10.19,26800.0,8.6634,8.6719,8.6634,8.6719,26800.0
2012-08-29 13:20:00,10.18,10.18,10.17,10.18,80800.0,8.6634,8.6634,8.6549,8.6634,80800.0
2012-08-29 13:30:00,10.18,10.18,10.15,10.16,33600.0,8.6634,8.6634,8.6378,8.6463,33600.0
2012-08-29 13:40:00,10.15,10.19,10.15,10.17,28400.0,8.6378,8.6719,8.6378,8.6549,28400.0
2012-08-29 13:50:00,10.18,10.18,10.16,10.17,122800.0,8.6634,8.6634,8.6463,8.6549,122800.0
2012-08-29 14:00:00,10.17,10.17,10.16,10.17,8800.0,8.6549,8.6549,8.6463,8.6549,8800.0
2012-08-29 14:10:00,10.17,10.18,10.17,10.18,16400.0,8.6549,8.6634,8.6549,8.6634,16400.0
2012-08-29 14:20:00,10.18,10.19,10.18,10.19,5200.0,8.6634,8.6719,8.6634,8.6719,5200.0
2012-08-29 14:30:00,10.19,10.19,10.18,10.18,11200.0,8.6719,8.6719,8.6634,8.6634,11200.0
2012-08-29 14:40:00,10.18,10.19,10.18,10.18,25600.0,8.6634,8.6719,8.6634,8.6634,25600.0
2012-08-29 14:50:00,10.18,10.18,10.17,10.17,5600.0,8.6634,8.6634,8.6549,8.6549,5600.0
2012-08-29 15:00:00,10.17,10.17,10.16,10.17,29600.0,8.6549,8.6549,8.6463,8.6549,29600.0
2012-08-29 15:10:00,10.17,10.18,10.17,10.18,21200.0,8.6549,8.6634,8.6549,8.6634,21200.0
2012-08-29 15:20:00,10.18,10.18,10.17,10.18,21200.0,8.6634,8.6634,8.6549,8.6634,21200.0
2012-08-29 15:30:00,10.18,10.18,10.17,10.17,45200.0,8.6634,8.6634,8.6549,8.6549,45200.0
2012-08-29 15:40:00,10.17,10.18,10.15,10.16,46800.0,8.6549,8.6634,8.6378,8.6463,46800.0
2012-08-29 15:50:00,10.15,10.16,10.15,10.15,65200.0,8.6378,8.6463,8.6378,8.6378,65200.0
2012-08-30 09:30:00,10.09,10.1,10.04,10.06,74000.0,8.5868,8.5953,8.5442,8.5612,74000.0
2012-08-30 09:40:00,10.07,10.1,10.06,10.09,15200.0,8.5698,8.5953,8.5612,8.5868,15200.0
2012-08-30 09:50:00,10.1,10.1,10.08,10.09,18000.0,8.5953,8.5953,8.5783,8.5868,18000.0
2012-08-30 10:00:00,10.08,10.09,10.08,10.08,6400.0,8.5783,8.5868,8.5783,8.5783,6400.0
2012-08-30 10:10:00,10.08,10.1,10.08,10.08,13600.0,8.5783,8.5953,8.5783,8.5783,13600.0
2012-08-30 10:20:00,10.08,10.08,10.05,10.05,12400.0,8.5783,8.5783,8.5527,8.5527,12400.0
2012-08-30 10:30:00,10.05,10.07,10.05,10.07,17600.0,8.5527,8.5698,8.5527,8.5698,17600.0
2012-08-30 10:40:00,10.06,10.06,10.06,10.06,8000.0,8.5612,8.5612,8.5612,8.5612,8000.0
2012-08-30 10:50:00,10.06,10.06,10.04,10.06,15600.0,8.5612,8.5612,8.5442,8.5612,15600.0
2012-08-30 11:00:00,10.07,10.07,10.06,10.06,76400.0,8.5698,8.5698,8.5612,8.5612,76400.0
2012-08-30 11:10:00,10.07,10.08,10.07,10.08,14000.0,8.5698,8.5783,8.5698,8.5783,14000.0
2012-08-30 11:20:00,10.08,10.09,10.08,10.09,12800.0,8.5783,8.5868,8.5783,8.5868,12800.0
2012-08-30 11:30:00,10.08,10.09,10.08,10.08,6000.0,8.5783,8.5868,8.5783,8.5783,6000.0
2012-08-30 11:40:00,10.08,10.08,10.07,10.07,2800.0,8.5783,8.5783,8.5698,8.5698,2800.0
2012-08-30 11:50:00,10.07,10.08,10.07,10.07,10400.0,8.5698,8.5783,8.5698,8.5698,10400.0
2012-08-30 12:00:00,10.07,10.08,10.07,10.08,34800.0,8.5698,8.5783,8.5698,8.5783,34800.0
2012-08-30 12:10:00,10.08,10.09,10.07,10.07,78000.0,8.5783,8.5868,8.5698,8.5698,78000.0
2012-08-30 12:20:00,10.06,10.06,10.06,10.06,3200.0,8.5612,8.5612,8.5612,8.5612,3200.0
2012-08-30 12:30:00,10.06,10.09,10.06,10.09,4800.0,8.5612,8.5868,8.5612,8.5868,4800.0
2012-08-30 12:40:00,10.09,10.09,10.08,10.09,19600.0,8.5868,8.5868,8.5783,8.5868,19600.0
2012-08-30 12:50:00,10.09,10.09,10.07,10.09,37200.0,8.5868,8.5868,8.5698,8.5868,37200.0
2012-08-30 13:00:00,10.09,10.1,10.08,10.1,23600.0,8.5868,8.5953,8.5783,8.5953,23600.0
2012-08-30 13:10:00,10.1,10.1,10.09,10.09,7200.0,8.5953,8.5953,8.5868,8.5868,7200.0
2012-08-30 13:20:00,10.09,10.1,10.08,10.09,13600.0,8.5868,8.5953,8.5783,8.5868,13600.0
2012-08-30 13:30:00,10.09,10.1,10.08,10.08,10800.0,8.5868,8.5953,8.5783,8.5783,10800.0
2012-08-30 13:40:00,10.08,10.09,10.08,10.09,2800.0,8.5783,8.5868,8.5783,8.5868,2800.0
2012-08-30 13:50:00,10.09,10.09,10.08,10.08,10800.0,8.5868,8.5868,8.5783,8.5783,10800.0
2012-08-30 14:00:00,10.09,10.09,10.08,10.08,8400.0,8.5868,8.5868,8.5783,8.5783,8400.0
2012-08-30 14:10:00,10.08,10.09,10.08,10.08,15200.0,8.5783,8.5868,8.5783,8.5783,15200.0
2012-08-30 14:20:00,10.08,10.08,10.07,10.07,6800.0,8.5783,8.5783,8.5698,8.5698,6800.0
2012-08-30 14:30:00,10.07,10.08,10.07,10.07,9600.0,8.5698,8.5783,8.5698,8.5698,9600.0
2012-08-30 14:40:00,10.07,10.08,10.07,10.08,17200.0,8.5698,8.5783,8.5698,8.5783,17200.0
2012-08-30 14:50:00,10.08,10.09,10.08,10.09,10800.0,8.5783,8.5868,8.5783,8.5868,10800.0
2012-08-30 15:00:00,10.08,10.1,10.08,10.1,18000.0,8.5783,8.5953,8.5783,8.5953,18000.0
2012-08-30 15:10:00,10.09,10.1,10.09,10.1,15200.0,8.5868,8.5953,8.5868,8.5953,15200.0
2012-08-30 15:20:00,10.1,10.1,10.09,10.09,15600.0,8.5953,8.5953,8.5868,8.5868,15600.0
2012-08-30 15:30:00,10.09,10.11,10.09,10.09,24000.0,8.5868,8.6038,8.5868,8.5868,24000.0
2012-08-30 15:40:00,10.1,10.1,10.08,10.09,54400.0,8.5953,8.5953,8.5783,8.5868,54400.0
2012-08-30 15:50:00,10.09,10.09,10.07,10.08,73600.0,8.5868,8.5868,8.5698,8.5783,73600.0
2012-08-31 09:30:00,10.13,10.13,10.1,10.13,58400.0,8.6208,8.6208,8.5953,8.6208,58400.0
2012-08-31 09:40:00,10.13,10.13,10.12,10.12,7200.0,8.6208,8.6208,8.6123,8.6123,7200.0
2012-08-31 09:50:00,10.12,10.13,10.12,10.12,7600.0,8.6123,8.6208,8.6123,8.6123,7600.0
2012-08-31 10:00:00,10.11,10.12,10.07,10.08,37600.0,8.6038,8.6123,8.5698,8.5783,37600.0
2012-08-31 10:10:00,10.08,10.13,10.08,10.12,30400.0,8.5783,8.6208,8.5783,8.6123,30400.0
2012-08-31 10:20:00,10.12,10.13,10.11,10.11,88800.0,8.6123,8.6208,8.6038,8.6038,88800.0
2012-08-31 10:30:00,10.1,10.13,10.1,10.12,8800.0,8.5953,8.6208,8.5953,8.6123,8800.0
2012-08-31 10:40:00,10.11,10.12,10.11,10.11,38400.0,8.6038,8.6123,8.6038,8.6038,38400.0
2012-08-31 10:50:00,10.11,10.14,10.11,10.14,12000.0,8.6038,8.6293,8.6038,8.6293,12000.0
2012-08-31 11:00:00,10.14,10.15,10.13,10.13,9600.0,8.6293,8.6378,8.6208,8.6208,9600.0
2012-08-31 11:10:00,10.14,10.14,10.13,10.13,6000.0,8.6293,8.6293,8.6208,8.6208,6000.0
2012-08-31 11:20:00,10.14,10.14,10.12,10.13,7600.0,8.6293,8.6293,8.6123,8.6208,7600.0
2012-08-31 11:30:00,10.12,10.12,10.11,10.12,7200.0,8.6123,8.6123,8.6038,8.6123,7200.0
2012-08-31 11:40:00,10.13,10.13,10.12,10.12,5600.0,8.6208,8.6208,8.6123,8.6123,5600.0
2012-08-31 11:50:00,10.12,10.12,10.12,10.12,6800.0,8.6123,8.6123,8.6123,8.6123,6800.0
2012-08-31 12:00:00,10.12,10.12,10.1,10.1,4800.0,8.6123,8.6123,8.5953,8.5953,4800.0
2012-08-31 12:10:00,10.1,10.1,10.08,10.09,12800.0,8.5953,8.5953,8.5783,8.5868,12800.0
2012-08-31 12:20:00,10.08,10.09,10.08,10.08,7200.0,8.5783,8.5868,8.5783,8.5783,7200.0
2012-08-31 12:30:00,10.08,10.09,10.07,10.07,30400.0,8.5783,8.5868,8.5698,8.5698,30400.0
2012-08-31 12:40:00,10.07,10.08,10.06,10.06,15200.0,8.5698,8.5783,8.5612,8.5612,15200.0
2012-08-31 12:50:00,10.06,10.07,10.06,10.07,10400.0,8.5612,8.5698,8.5612,8.5698,10400.0
2012-08-31 13:00:00,10.07,10.08,10.07,10.07,11600.0,8.5698,8.5783,8.5698,8.5698,11600.0
2012-08-31 13:10:00,10.07,10.07,10.05,10.06,21600.0,8.5698,8.5698,8.5527,8.5612,21600.0
2012-08-31 13:20:00,10.06,10.07,10.06,10.06,6400.0,8.5612,8.5698,8.5612,8.5612,6400.0
2012-08-31 13:30:00,10.06,10.06,10.06,10.06,6800.0,8.5612,8.5612,8.5612,8.5612,6800.0
2012-08-31 13:40:00,10.06,10.06,10.06,10.06,5600.0,8.5612,8.5612,8.5612,8.5612,5600.0
2012-08-31 13:50:00,10.07,10.09,10.07,10.09,4000.0,8.5698,8.5868,8.5698,8.5868,4000.0
2012-08-31 14:00:00,10.09,10.09,10.08,10.09,15200.0,8.5868,8.5868,8.5783,8.5868,15200.0
2012-08-31 14:10:00,10.09,10.11,10.09,10.11,11200.0,8.5868,8.6038,8.5868,8.6038,11200.0
2012-08-31 14:20:00,10.11,10.12,10.11,10.11,46400.0,8.6038,8.6123,8.6038,8.6038,46400.0
2012-08-31 14:30:00,10.11,10.12,10.11,10.12,5200.0,8.6038,8.6123,8.6038,8.6123,5200.0
2012-08-31 14:40:00,10.12,10.12,10.11,10.11,6400.0,8.6123,8.6123,8.6038,8.6038,6400.0
2012-08-31 14:50:00,10.11,10.11,10.1,10.1,10000.0,8.6038,8.6038,8.5953,8.5953,10000.0
2012-08-31 15:00:00,10.1,10.1,10.09,10.09,12000.0,8.5953,8.5953,8.5868,8.5868,12000.0
2012-08-31 15:10:00,10.09,10.09,10.09,10.09,13600.0,8.5868,8.5868,8.5868,8.5868,13600.0
2012-08-31 15:20:00,10.09,10.1,10.09,10.1,12800.0,8.5868,8.5953,8.5868,8.5953,12800.0
2012-08-31 15:30:00,10.1,10.1,10.09,10.09,28800.0,8.5953,8.5953,8.5868,8.5868,28800.0
2012-08-31 15:40:00,10.1,10.1,10.09,10.09,40400.0,8.5953,8.5953,8.5868,8.5868,40400.0
2012-08-31 15:50:00,10.1,10.12,10.09,10.1,148000.0,8.5953,8.6123,8.5868,8.5953,148000.0
2012-09-04 09:30:00,10.08,10.08,10.04,10.06,52800.0,8.5783,8.5783,8.5442,8.5612,52800.0
2012-09-04 09:40:00,10.06,10.07,10.05,10.07,40800.0,8.5612,8.5698,8.5527,8.5698,40800.0
2012-09-04 09:50:00,10.07,10.09,10.06,10.09,28400.0,8.5698,8.5868,8.5612,8.5868,28400.0
2012-09-04 10:00:00,10.09,10.1,10.06,10.06,40000.0,8.5868,8.5953,8.5612,8.5612,40000.0
2012-09-04 10:10:00,10.06,10.07,10.04,10.05,36800.0,8.5612,8.5698,8.5442,8.5527,36800.0
2012-09-04 10:20:00,10.05,10.06,10.03,10.03,46400.0,8.5527,8.5612,8.5357,8.5357,46400.0
2012-09-04 10:30:00,10.03,10.03,10.01,10.02,50800.0,8.5357,8.5357,8.5187,8.5272,50800.0
2012-09-04 10:40:00,10.03,10.03,10.0,10.01,79200.0,8.5357,8.5357,8.5102,8.5187,79200.0
2012-09-04 10:50:00,10.01,10.02,10.01,10.01,36400.0,8.5187,8.5272,8.5187,8.5187,36400.0
2012-09-04 11:00:00,10.01,10.02,10.01,10.01,40400.0,8.5187,8.5272,8.5187,8.5187,40400.0
2012-09-04 11:10:00,10.01,10.01,10.0,10.01,95200.0,8.5187,8.5187,8.5102,8.5187,95200.0
2012-09-04 11:20:00,10.01,10.06,10.01,10.06,171600.0,8.5187,8.5612,8.5187,8.5612,171600.0
2012-09-04 11:30:00,10.06,10.06,10.02,10.02,71600.0,8.5612,8.5612,8.5272,8.5272,71600.0
2012-09-04 11:40:00,10.02,10.03,10.01,10.03,47600.0,8.5272,8.5357,8.5187,8.5357,47600.0
2012-09-04 11:50:00,10.03,10.05,10.03,10.04,72400.0,8.5357,8.5527,8.5357,8.5442,72400.0
2012-09-04 12:00:00,10.04,10.04,10.03,10.04,28800.0,8.5442,8.5442,8.5357,8.5442,28800.0
2012-09-04 12:10:00,10.04,10.04,10.03,10.03,47200.0,8.5442,8.5442,8.5357,8.5357,47200.0
2012-09-04 12:20:00,10.03,10.04,10.03,10.03,21200.0,8.5357,8.5442,8.5357,8.5357,21200.0
2012-09-04 12:30:00,10.04,10.05,10.04,10.05,16400.0,8.5442,8.5527,8.5442,8.5527,16400.0
2012-09-04 12:40:00,10.04,10.05,10.02,10.02,46400.0,8.5442,8.5527,8.5272,8.5272,46400.0
2012-09-04 12:50:00,10.02,10.03,10.01,10.03,52000.0,8.5272,8.5357,8.5187,8.5357,52000.0
2012-09-04 13:00:00,10.03,10.03,10.02,10.03,64000.0,8.5357,8.5357,8.5272,8.5357,64000.0
2012-09-04 13:10:00,10.03,10.03,10.02,10.03,55200.0,8.5357,8.5357,8.5272,8.5357,55200.0
2012-09-04 13:20:00,10.03,10.03,10.02,10.02,51200.0,8.5357,8.5357,8.5272,8.5272,51200.0
2012-09-04 13:30:00,10.02,10.03,10.02,10.02,21600.0,8.5272,8.5357,8.5272,8.5272,21600.0
2012-09-04 13:40:00,10.02,10.02,10.01,10.01,46400.0,8.5272,8.5272,8.5187,8.5187,46400.0
2012-09-04 13:50:00,10.01,10.01,10.01,10.01,27600.0,8.5187,8.5187,8.5187,8.5187,27600.0
2012-09-04 14:00:00,10.01,10.04,10.0,10.04,50800.0,8.5187,8.5442,8.5102,8.5442,50800.0
2012-09-04 14:10:00,10.05,10.05,10.03,10.04,40800.0,8.5527,8.5527,8.5357,8.5442,40800.0
2012-09-04 14:20:00,10.04,10.07,10.04,10.07,26800.0,8.5442,8.5698,8.5442,8.5698,26800.0
2012-09-04 14:30:00,10.07,10.13,10.07,10.12,68000.0,8.5698,8.6208,8.5698,8.6123,68000.0
2012-09-04 14:40:00,10.12,10.12,10.1,10.1,65600.0,8.6123,8.6123,8.5953,8.5953,65600.0
2012-09-04 14:50:00,10.1,10.11,10.09,10.11,46400.0,8.5953,8.6038,8.5868,8.6038,46400.0
2012-09-04 15:00:00,10.1,10.11,10.09,10.1,35200.0,8.5953,8.6038,8.5868,8.5953,35200.0
2012-09-04 15:10:00,10.1,10.11,10.09,10.1,68800.0,8.5953,8.6038,8.5868,8.5953,68800.0
2012-09-04 15:20:00,10.1,10.1,10.09,10.1,95600.0,8.5953,8.5953,8.5868,8.5953,95600.0
2012-09-04 15:30:00,10.1,10.1,10.08,10.08,92400.0,8.5953,8.5953,8.5783,8.5783,92400.0
2012-09-04 15:40:00,10.08,10.08,10.06,10.06,178400.0,8.5783,8.5783,8.5612,8.5612,178400.0
2012-09-04 15:50:00,10.07,10.07,10.06,10.06,154400.0,8.5698,8.5698,8.5612,8.5612,154400.0
2012-09-05 09:30:00,10.08,10.09,10.07,10.09,32800.0,8.5783,8.5868,8.5698,8.5868,32800.0
2012-09-05 09:40:00,10.09,10.09,10.06,10.08,126000.0,8.5868,8.5868,8.5612,8.5783,126000.0
2012-09-05 09:50:00,10.08,10.08,10.06,10.07,22000.0,8.5783,8.5783,8.5612,8.5698,22000.0
2012-09-05 10:00:00,10.07,10.09,10.07,10.08,20800.0,8.5698,8.5868,8.5698,8.5783,20800.0
2012-09-05 10:10:00,10.08,10.1,10.07,10.1,82800.0,8.5783,8.5953,8.5698,8.5953,82800.0
2012-09-05 10:20:00,10.09,10.1,10.09,10.1,22000.0,8.5868,8.5953,8.5868,8.5953,22000.0
2012-09-05 10:30:00,10.11,10.13,10.11,10.12,26000.0,8.6038,8.6208,8.6038,8.6123,26000.0
2012-09-05 10:40:00,10.12,10.13,10.1,10.11,16800.0,8.6123,8.6208,8.5953,8.6038,16800.0
2012-09-05 10:50:00,10.1,10.11,10.09,10.09,16800.0,8.5953,8.6038,8.5868,8.5868,16800.0
2012-09-05 11:00:00,10.09,10.1,10.08,10.09,10800.0,8.5868,8.5953,8.5783,8.5868,10800.0
2012-09-05 11:10:00,10.09,10.1,10.09,10.09,10000.0,8.5868,8.5953,8.5868,8.5868,10000.0
2012-09-05 11:20:00,10.09,10.09,10.08,10.09,12000.0,8.5868,8.5868,8.5783,8.5868,12000.0
2012-09-05 11:30:00,10.1,10.12,10.1,10.12,11600.0,8.5953,8.6123,8.5953,8.6123,11600.0
2012-09-05 11:40:00,10.12,10.13,10.11,10.12,15600.0,8.6123,8.6208,8.6038,8.6123,15600.0
2012-09-05 11:50:00,10.12,10.12,10.11,10.12,10400.0,8.6123,8.6123,8.6038,8.6123,10400.0
2012-09-05 12:00:00,10.12,10.13,10.11,10.13,9200.0,8.6123,8.6208,8.6038,8.6208,9200.0
2012-09-05 12:10:00,10.13,10.13,10.13,10.13,3600.0,8.6208,8.6208,8.6208,8.6208,3600.0
2012-09-05 12:20:00,10.12,10.12,10.12,10.12,6000.0,8.6123,8.6123,8.6123,8.6123,6000.0
2012-09-05 12:30:00,10.13,10.13,10.12,10.13,10400.0,8.6208,8.6208,8.6123,8.6208,10400.0
2012-09-05 12:40:00,10.13,10.13,10.12,10.13,11200.0,8.6208,8.6208,8.6123,8.6208,11200.0
2012-09-05 12:50:00,10.13,10.13,10.13,10.13,11200.0,8.6208,8.6208,8.6208,8.6208,11200.0
2012-09-05 13:00:00,10.13,10.13,10.13,10.13,8000.0,8.6208,8.6208,8.6208,8.6208,8000.0
2012-09-05 13:10:00,10.13,10.13,10.13,10.13,15600.0,8.6208,8.6208,8.6208,8.6208,15600.0
2012-09-05 13:20:00,10.13,10.13,10.11,10.11,7600.0,8.6208,8.6208,8.6038,8.6038,7600.0
2012-09-05 13:30:00,10.11,10.11,10.1,10.1,25600.0,8.6038,8.6038,8.5953,8.5953,25600.0
2012-09-05 13:40:00,10.1,10.1,10.08,10.08,28800.0,8.5953,8.5953,8.5783,8.5783,28800.0
2012-09-05 13:50:00,10.08,10.09,10.08,10.09,10800.0,8.5783,8.5868,8.5783,8.5868,10800.0
2012-09-05 14:00:00,10.09,10.09,10.08,10.08,30000.0,8.5868,8.5868,8.5783,8.5783,30000.0
2012-09-05 14:10:00,10.08,10.09,10.08,10.09,8000.0,8.5783,8.5868,8.5783,8.5868,8000.0
2012-09-05 14:20:00,10.09,10.11,10.09,10.1,14800.0,8.5868,8.6038,8.5868,8.5953,14800.0
2012-09-05 14:30:00,10.1,10.12,10.1,10.12,18400.0,8.5953,8.6123,8.5953,8.6123,18400.0
2012-09-05 14:40:00,10.12,10.12,10.11,10.11,14000.0,8.6123,8.6123,8.6038,8.6038,14000.0
2012-09-05 14:50:00,10.11,10.12,10.11,10.12,16000.0,8.6038,8.6123,8.6038,8.6123,16000.0
2012-09-05 15:00:00,10.12,10.12,10.1,10.11,25200.0,8.6123,8.6123,8.5953,8.6038,25200.0
2012-09-05 15:10:00,10.11,10.12,10.11,10.12,33200.0,8.6038,8.6123,8.6038,8.6123,33200.0
2012-09-05 15:20:00,10.12,10.13,10.12,10.12,20000.0,8.6123,8.6208,8.6123,8.6123,20000.0
2012-09-05 15:30:00,10.12,10.13,10.11,10.13,32400.0,8.6123,8.6208,8.6038,8.6208,32400.0
2012-09-05 15:40:00,10.13,10.13,10.11,10.12,61200.0,8.6208,8.6208,8.6038,8.6123,61200.0
2012-09-05 15:50:00,10.12,10.13,10.12,10.12,145600.0,8.6123,8.6208,8.6123,8.6123,145600.0
2012-09-06 09:30:00,10.19,10.25,10.08,10.24,142000.0,8.6719,8.7229,8.5783,8.7144,142000.0
2012-09-06 09:40:00,10.24,10.25,10.24,10.24,22000.0,8.7144,8.7229,8.7144,8.7144,22000.0
2012-09-06 09:50:00,10.25,10.27,10.24,10.27,66000.0,8.7229,8.74,8.7144,8.74,66000.0
2012-09-06 10:00:00,10.27,10.31,10.27,10.31,115600.0,8.74,8.774,8.74,8.774,115600.0
2012-09-06 10:10:00,10.31,10.31,10.29,10.31,80800.0,8.774,8.774,8.757,8.774,80800.0
2012-09-06 10:20:00,10.31,10.31,10.3,10.3,23200.0,8.774,8.774,8.7655,8.7655,23200.0
2012-09-06 10:30:00,10.3,10.34,10.3,10.33,48400.0,8.7655,8.7995,8.7655,8.791,48400.0
2012-09-06 10:40:00,10.33,10.34,10.32,10.34,36400.0,8.791,8.7995,8.7825,8.7995,36400.0
2012-09-06 10:50:00,10.35,10.35,10.33,10.35,45200.0,8.808,8.808,8.791,8.808,45200.0
2012-09-06 11:00:00,10.36,10.36,10.35,10.35,32800.0,8.8165,8.8165,8.808,8.808,32800.0
2012-09-06 11:10:00,10.35,10.35,10.34,10.35,11600.0,8.808,8.808,8.7995,8.808,11600.0
2012-09-06 11:20:00,10.34,10.35,10.34,10.34,15200.0,8.7995,8.808,8.7995,8.7995,15200.0
2012-09-06 11:30:00,10.34,10.36,10.34,10.36,25200.0,8.7995,8.8165,8.7995,8.8165,25200.0
2012-09-06 11:40:00,10.36,10.36,10.34,10.35,27600.0,8.8165,8.8165,8.7995,8.808,27600.0
2012-09-06 11:50:00,10.35,10.37,10.35,10.37,28800.0,8.808,8.8251,8.808,8.8251,28800.0
2012-09-06 12:00:00,10.37,10.38,10.37,10.37,22000.0,8.8251,8.8336,8.8251,8.8251,22000.0
2012-09-06 12:10:00,10.37,10.38,10.37,10.37,14800.0,8.8251,8.8336,8.8251,8.8251,14800.0
2012-09-06 12:20:00,10.37,10.37,10.36,10.36,14400.0,8.8251,8.8251,8.8165,8.8165,14400.0
2012-09-06 12:30:00,10.36,10.37,10.36,10.37,23600.0,8.8165,8.8251,8.8165,8.8251,23600.0
2012-09-06 12:40:00,10.37,10.37,10.36,10.37,16400.0,8.8251,8.8251,8.8165,8.8251,16400.0
2012-09-06 12:50:00,10.37,10.37,10.36,10.37,16000.0,8.8251,8.8251,8.8165,8.8251,16000.0
2012-09-06 13:00:00,10.36,10.37,10.36,10.36,20000.0,8.8165,8.8251,8.8165,8.8165,20000.0
2012-09-06 13:10:00,10.35,10.37,10.35,10.36,20000.0,8.808,8.8251,8.808,8.8165,20000.0
2012-09-06 13:20:00,10.36,10.36,10.36,10.36,7200.0,8.8165,8.8165,8.8165,8.8165,7200.0
2012-09-06 13:30:00,10.36,10.36,10.35,10.35,26800.0,8.8165,8.8165,8.808,8.808,26800.0
2012-09-06 13:40:00,10.35,10.36,10.35,10.36,24000.0,8.808,8.8165,8.808,8.8165,24000.0
2012-09-06 13:50:00,10.36,10.36,10.36,10.36,17600.0,8.8165,8.8165,8.8165,8.8165,17600.0
2012-09-06 14:00:00,10.36,10.36,10.35,10.36,14000.0,8.8165,8.8165,8.808,8.8165,14000.0
2012-09-06 14:10:00,10.35,10.36,10.35,10.36,20800.0,8.808,8.8165,8.808,8.8165,20800.0
2012-09-06 14:20:00,10.36,10.36,10.36,10.36,50000.0,8.8165,8.8165,8.8165,8.8165,50000.0
2012-09-06 14:30:00,10.36,10.36,10.36,10.36,31600.0,8.8165,8.8165,8.8165,8.8165,31600.0
2012-09-06 14:40:00,10.36,10.37,10.36,10.36,15200.0,8.8165,8.8251,8.8165,8.8165,15200.0
2012-09-06 14:50:00,10.36,10.37,10.36,10.36,22400.0,8.8165,8.8251,8.8165,8.8165,22400.0
2012-09-06 15:00:00,10.36,10.36,10.36,10.36,10000.0,8.8165,8.8165,8.8165,8.8165,10000.0
2012-09-06 15:10:00,10.36,10.36,10.35,10.35,43200.0,8.8165,8.8165,8.808,8.808,43200.0
2012-09-06 15:20:00,10.35,10.36,10.35,10.35,38400.0,8.808,8.8165,8.808,8.808,38400.0
2012-09-06 15:30:00,10.36,10.37,10.35,10.36,92800.0,8.8165,8.8251,8.808,8.8165,92800.0
2012-09-06 15:40:00,10.36,10.36,10.35,10.36,68400.0,8.8165,8.8165,8.808,8.8165,68400.0
2012-09-06 15:50:00,10.36,10.38,10.36,10.37,223600.0,8.8165,8.8336,8.8165,8.8251,223600.0
2012-09-07 09:30:00,10.41,10.43,10.38,10.41,61600.0,8.8591,8.8761,8.8336,8.8591,61600.0
2012-09-07 09:40:00,10.4,10.4,10.39,10.4,22000.0,8.8506,8.8506,8.8421,8.8506,22000.0
2012-09-07 09:50:00,10.39,10.39,10.36,10.37,33600.0,8.8421,8.8421,8.8165,8.8251,33600.0
2012-09-07 10:00:00,10.38,10.4,10.37,10.38,38800.0,8.8336,8.8506,8.8251,8.8336,38800.0
2012-09-07 10:10:00,10.38,10.39,10.37,10.37,30800.0,8.8336,8.8421,8.8251,8.8251,30800.0
2012-09-07 10:20:00,10.37,10.38,10.36,10.37,24000.0,8.8251,8.8336,8.8165,8.8251,24000.0
2012-09-07 10:30:00,10.36,10.36,10.35,10.36,35600.0,8.8165,8.8165,8.808,8.8165,35600.0
2012-09-07 10:40:00,10.36,10.36,10.36,10.36,11200.0,8.8165,8.8165,8.8165,8.8165,11200.0
2012-09-07 10:50:00,10.36,10.36,10.34,10.34,35600.0,8.8165,8.8165,8.7995,8.7995,35600.0
2012-09-07 11:00:00,10.34,10.35,10.33,10.35,34800.0,8.7995,8.808,8.791,8.808,34800.0
2012-09-07 11:10:00,10.35,10.35,10.31,10.31,48400.0,8.808,8.808,8.774,8.774,48400.0
2012-09-07 11:20:00,10.32,10.32,10.31,10.32,28400.0,8.7825,8.7825,8.774,8.7825,28400.0
2012-09-07 11:30:00,10.32,10.34,10.32,10.32,24000.0,8.7825,8.7995,8.7825,8.7825,24000.0
2012-09-07 11:40:00,10.32,10.32,10.32,10.32,12400.0,8.7825,8.7825,8.7825,8.7825,12400.0
2012-09-07 11:50:00,10.32,10.33,10.32,10.33,18800.0,8.7825,8.791,8.7825,8.791,18800.0
2012-09-07 12:00:00,10.33,10.35,10.33,10.35,21600.0,8.791,8.808,8.791,8.808,21600.0
2012-09-07 12:10:00,10.34,10.35,10.34,10.35,20000.0,8.7995,8.808,8.7995,8.808,20000.0
2012-09-07 12:20:00,10.35,10.36,10.34,10.35,16800.0,8.808,8.8165,8.7995,8.808,16800.0
2012-09-07 12:30:00,10.35,10.36,10.35,10.36,8400.0,8.808,8.8165,8.808,8.8165,8400.0
2012-09-07 12:40:00,10.36,10.37,10.36,10.37,11200.0,8.8165,8.8251,8.8165,8.8251,11200.0
2012-09-07 12:50:00,10.37,10.37,10.36,10.36,17600.0,8.8251,8.8251,8.8165,8.8165,17600.0
2012-09-07 13:00:00,10.36,10.36,10.36,10.36,15200.0,8.8165,8.8165,8.8165,8.8165,15200.0
2012-09-07 13:10:00,10.36,10.37,10.36,10.36,18800.0,8.8165,8.8251,8.8165,8.8165,18800.0
2012-09-07 13:20:00,10.36,10.36,10.35,10.35,12400.0,8.8165,8.8165,8.808,8.808,12400.0
2012-09-07 13:30:00,10.35,10.36,10.35,10.36,10000.0,8.808,8.8165,8.808,8.8165,10000.0
2012-09-07 13:40:00,10.35,10.36,10.35,10.36,11200.0,8.808,8.8165,8.808,8.8165,11200.0
2012-09-07 13:50:00,10.36,10.36,10.35,10.35,15600.0,8.8165,8.8165,8.808,8.808,15600.0
2012-09-07 14:00:00,10.35,10.35,10.34,10.34,17200.0,8.808,8.808,8.7995,8.7995,17200.0
2012-09-07 14:10:00,10.34,10.35,10.34,10.35,27200.0,8.7995,8.808,8.7995,8.808,27200.0
2012-09-07 14:20:00,10.35,10.35,10.34,10.35,16000.0,8.808,8.808,8.7995,8.808,16000.0
2012-09-07 14:30:00,10.35,10.35,10.34,10.34,24400.0,8.808,8.808,8.7995,8.7995,24400.0
2012-09-07 14:40:00,10.34,10.34,10.33,10.34,14000.0,8.7995,8.7995,8.791,8.7995,14000.0
2012-09-07 14:50:00,10.34,10.34,10.33,10.33,26000.0,8.7995,8.7995,8.791,8.791,26000.0
2012-09-07 15:00:00,10.33,10.33,10.32,10.33,65200.0,8.791,8.791,8.7825,8.791,65200.0
2012-09-07 15:10:00,10.33,10.33,10.32,10.32,25600.0,8.791,8.791,8.7825,8.7825,25600.0
2012-09-07 15:20:00,10.32,10.32,10.31,10.31,31600.0,8.7825,8.7825,8.774,8.774,31600.0
2012-09-07 15:30:00,10.32,10.33,10.32,10.33,56800.0,8.7825,8.791,8.7825,8.791,56800.0
2012-09-07 15:40:00,10.33,10.34,10.33,10.34,72000.0,8.791,8.7995,8.791,8.7995,72000.0
2012-09-07 15:50:00,10.34,10.35,10.34,10.35,108400.0,8.7995,8.808,8.7995,8.808,108400.0
2012-09-10 09:30:00,10.32,10.33,10.29,10.33,18000.0,8.7825,8.791,8.757,8.791,18000.0
2012-09-10 09:40:00,10.3,10.34,10.28,10.33,58400.0,8.7655,8.7995,8.7485,8.791,58400.0
2012-09-10 09:50:00,10.34,10.35,10.34,10.34,8400.0,8.7995,8.808,8.7995,8.7995,8400.0
2012-09-10 10:00:00,10.34,10.34,10.32,10.32,16400.0,8.7995,8.7995,8.7825,8.7825,16400.0
2012-09-10 10:10:00,10.32,10.34,10.32,10.34,10400.0,8.7825,8.7995,8.7825,8.7995,10400.0
2012-09-10 10:20:00,10.34,10.36,10.34,10.36,15600.0,8.7995,8.8165,8.7995,8.8165,15600.0
2012-09-10 10:30:00,10.36,10.36,10.34,10.34,44400.0,8.8165,8.8165,8.7995,8.7995,44400.0
2012-09-10 10:40:00,10.34,10.34,10.34,10.34,17200.0,8.7995,8.7995,8.7995,8.7995,17200.0
2012-09-10 10:50:00,10.34,10.35,10.33,10.34,21200.0,8.7995,8.808,8.791,8.7995,21200.0
2012-09-10 11:00:00,10.34,10.34,10.32,10.33,30800.0,8.7995,8.7995,8.7825,8.791,30800.0
2012-09-10 11:10:00,10.33,10.34,10.33,10.34,9600.0,8.791,8.7995,8.791,8.7995,9600.0
2012-09-10 11:20:00,10.34,10.34,10.33,10.34,34000.0,8.7995,8.7995,8.791,8.7995,34000.0
2012-09-10 11:30:00,10.33,10.33,10.31,10.33,16000.0,8.791,8.791,8.774,8.791,16000.0
2012-09-10 11:40:00,10.33,10.34,10.33,10.34,8800.0,8.791,8.7995,8.791,8.7995,8800.0
2012-09-10 11:50:00,10.34,10.35,10.34,10.35,16000.0,8.7995,8.808,8.7995,8.808,16000.0
2012-09-10 12:00:00,10.35,10.35,10.35,10.35,5600.0,8.808,8.808,8.808,8.808,5600.0
2012-09-10 12:10:00,10.35,10.4,10.34,10.35,237200.0,8.808,8.8506,8.7995,8.808,237200.0
2012-09-10 12:20:00,10.35,10.36,10.35,10.35,26000.0,8.808,8.8165,8.808,8.808,26000.0
2012-09-10 12:30:00,10.35,10.36,10.35,10.35,16400.0,8.808,8.8165,8.808,8.808,16400.0
2012-09-10 12:40:00,10.35,10.35,10.35,10.35,10400.0,8.808,8.808,8.808,8.808,10400.0
2012-09-10 12:50:00,10.35,10.35,10.35,10.35,6000.0,8.808,8.808,8.808,8.808,6000.0
2012-09-10 13:00:00,10.35,10.36,10.35,10.36,13600.0,8.808,8.8165,8.808,8.8165,13600.0
2012-09-10 13:10:00,10.36,10.36,10.36,10.36,14400.0,8.8165,8.8165,8.8165,8.8165,14400.0
2012-09-10 13:20:00,10.36,10.37,10.36,10.36,11600.0,8.8165,8.8251,8.8165,8.8165,11600.0
2012-09-10 13:30:00,10.37,10.37,10.36,10.36,26800.0,8.8251,8.8251,8.8165,8.8165,26800.0
2012-09-10 13:40:00,10.36,10.36,10.35,10.36,13600.0,8.8165,8.8165,8.808,8.8165,13600.0
2012-09-10 13:50:00,10.36,10.36,10.35,10.35,20400.0,8.8165,8.8165,8.808,8.808,20400.0
2012-09-10 14:00:00,10.35,10.35,10.35,10.35,29600.0,8.808,8.808,8.808,8.808,29600.0
2012-09-10 14:10:00,10.35,10.35,10.35,10.35,43200.0,8.808,8.808,8.808,8.808,43200.0
2012-09-10 14:20:00,10.35,10.35,10.35,10.35,26800.0,8.808,8.808,8.808,8.808,26800.0
2012-09-10 14:30:00,10.35,10.35,10.34,10.34,26400.0,8.808,8.808,8.7995,8.7995,26400.0
2012-09-10 14:40:00,10.34,10.35,10.34,10.35,20800.0,8.7995,8.808,8.7995,8.808,20800.0
2012-09-10 14:50:00,10.35,10.35,10.34,10.35,43600.0,8.808,8.808,8.7995,8.808,43600.0
2012-09-10 15:00:00,10.35,10.35,10.34,10.34,66000.0,8.808,8.808,8.7995,8.7995,66000.0
2012-09-10 15:10:00,10.34,10.34,10.33,10.33,46400.0,8.7995,8.7995,8.791,8.791,46400.0
2012-09-10 15:20:00,10.33,10.34,10.33,10.34,43600.0,8.791,8.7995,8.791,8.7995,43600.0
2012-09-10 15:30:00,10.34,10.34,10.33,10.33,56800.0,8.7995,8.7995,8.791,8.791,56800.0
2012-09-10 15:40:00,10.33,10.33,10.31,10.31,78800.0,8.791,8.791,8.774,8.774,78800.0
2012-09-10 15:50:00,10.31,10.31,10.3,10.31,187600.0,8.774,8.774,8.7655,8.774,187600.0
2012-09-11 09:30:00,10.31,10.33,10.27,10.29,26400.0,8.774,8.791,8.74,8.757,26400.0
2012-09-11 09:40:00,10.3,10.31,10.28,10.31,86000.0,8.7655,8.774,8.7485,8.774,86000.0
2012-09-11 09:50:00,10.31,10.34,10.31,10.34,46400.0,8.774,8.7995,8.774,8.7995,46400.0
2012-09-11 10:00:00,10.35,10.35,10.33,10.34,16000.0,8.808,8.808,8.791,8.7995,16000.0
2012-09-11 10:10:00,10.33,10.35,10.33,10.34,11600.0,8.791,8.808,8.791,8.7995,11600.0
2012-09-11 10:20:00,10.34,10.34,10.33,10.33,53200.0,8.7995,8.7995,8.791,8.791,53200.0
2012-09-11 10:30:00,10.33,10.34,10.33,10.34,7200.0,8.791,8.7995,8.791,8.7995,7200.0
2012-09-11 10:40:00,10.34,10.36,10.34,10.36,7600.0,8.7995,8.8165,8.7995,8.8165,7600.0
2012-09-11 10:50:00,10.36,10.36,10.34,10.34,12000.0,8.8165,8.8165,8.7995,8.7995,12000.0
2012-09-11 11:00:00,10.35,10.36,10.34,10.35,14800.0,8.808,8.8165,8.7995,8.808,14800.0
2012-09-11 11:10:00,10.35,10.37,10.35,10.37,10000.0,8.808,8.8251,8.808,8.8251,10000.0
2012-09-11 11:20:00,10.37,10.37,10.36,10.37,26400.0,8.8251,8.8251,8.8165,8.8251,26400.0
2012-09-11 11:30:00,10.37,10.38,10.36,10.37,38000.0,8.8251,8.8336,8.8165,8.8251,38000.0
2012-09-11 11:40:00,10.37,10.37,10.35,10.35,23600.0,8.8251,8.8251,8.808,8.808,23600.0
2012-09-11 11:50:00,10.34,10.35,10.34,10.35,4400.0,8.7995,8.808,8.7995,8.808,4400.0
2012-09-11 12:00:00,10.36,10.37,10.35,10.35,101600.0,8.8165,8.8251,8.808,8.808,101600.0
2012-09-11 12:10:00,10.35,10.35,10.33,10.34,9200.0,8.808,8.808,8.791,8.7995,9200.0
2012-09-11 12:20:00,10.34,10.35,10.34,10.35,6800.0,8.7995,8.808,8.7995,8.808,6800.0
2012-09-11 12:30:00,10.35,10.36,10.35,10.35,8000.0,8.808,8.8165,8.808,8.808,8000.0
2012-09-11 12:40:00,10.35,10.35,10.34,10.34,7200.0,8.808,8.808,8.7995,8.7995,7200.0
2012-09-11 12:50:00,10.35,10.35,10.32,10.33,103200.0,8.808,8.808,8.7825,8.791,103200.0
2012-09-11 13:00:00,10.34,10.35,10.34,10.35,14400.0,8.7995,8.808,8.7995,8.808,14400.0
2012-09-11 13:10:00,10.35,10.36,10.35,10.36,7600.0,8.808,8.8165,8.808,8.8165,7600.0
2012-09-11 13:20:00,10.36,10.36,10.36,10.36,8400.0,8.8165,8.8165,8.8165,8.8165,8400.0
2012-09-11 13:30:00,10.36,10.36,10.36,10.36,6800.0,8.8165,8.8165,8.8165,8.8165,6800.0
2012-09-11 13:40:00,10.36,10.37,10.36,10.37,6800.0,8.8165,8.8251,8.8165,8.8251,6800.0
2012-09-11 13:50:00,10.37,10.37,10.36,10.37,8000.0,8.8251,8.8251,8.8165,8.8251,8000.0
2012-09-11 14:00:00,10.37,10.37,10.36,10.36,8800.0,8.8251,8.8251,8.8165,8.8165,8800.0
2012-09-11 14:10:00,10.36,10.37,10.34,10.34,86000.0,8.8165,8.8251,8.7995,8.7995,86000.0
2012-09-11 14:20:00,10.34,10.35,10.34,10.35,15200.0,8.7995,8.808,8.7995,8.808,15200.0
2012-09-11 14:30:00,10.35,10.36,10.34,10.35,229600.0,8.808,8.8165,8.7995,8.808,229600.0
2012-09-11 14:40:00,10.35,10.35,10.33,10.33,13200.0,8.808,8.808,8.791,8.791,13200.0
2012-09-11 14:50:00,10.33,10.34,10.33,10.34,17600.0,8.791,8.7995,8.791,8.7995,17600.0
2012-09-11 15:00:00,10.34,10.34,10.34,10.34,20800.0,8.7995,8.7995,8.7995,8.7995,20800.0
2012-09-11 15:10:00,10.34,10.34,10.33,10.34,10000.0,8.7995,8.7995,8.791,8.7995,10000.0
2012-09-11 15:20:00,10.34,10.34,10.33,10.34,28400.0,8.7995,8.7995,8.791,8.7995,28400.0
2012-09-11 15:30:00,10.34,10.35,10.33,10.34,82000.0,8.7995,8.808,8.791,8.7995,82000.0
2012-09-11 15:40:00,10.34,10.35,10.33,10.34,98800.0,8.7995,8.808,8.791,8.7995,98800.0
2012-09-11 15:50:00,10.34,10.34,10.33,10.34,151200.0,8.7995,8.7995,8.791,8.7995,151200.0
2012-09-12 09:30:00,10.38,10.39,10.33,10.38,26800.0,8.8336,8.8421,8.791,8.8336,26800.0
2012-09-12 09:40:00,10.38,10.38,10.36,10.37,43200.0,8.8336,8.8336,8.8165,8.8251,43200.0
2012-09-12 09:50:00,10.37,10.37,10.36,10.36,9200.0,8.8251,8.8251,8.8165,8.8165,9200.0
2012-09-12 10:00:00,10.36,10.38,10.34,10.38,46400.0,8.8165,8.8336,8.7995,8.8336,46400.0
2012-09-12 10:10:00,10.38,10.38,10.37,10.37,22800.0,8.8336,8.8336,8.8251,8.8251,22800.0
2012-09-12 10:20:00,10.38,10.39,10.38,10.38,22400.0,8.8336,8.8421,8.8336,8.8336,22400.0
2012-09-12 10:30:00,10.38,10.39,10.37,10.39,16800.0,8.8336,8.8421,8.8251,8.8421,16800.0
2012-09-12 10:40:00,10.39,10.4,10.38,10.39,29600.0,8.8421,8.8506,8.8336,8.8421,29600.0
2012-09-12 10:50:00,10.4,10.41,10.4,10.4,85200.0,8.8506,8.8591,8.8506,8.8506,85200.0
2012-09-12 11:00:00,10.41,10.44,10.41,10.43,43600.0,8.8591,8.8846,8.8591,8.8761,43600.0
2012-09-12 11:10:00,10.43,10.44,10.43,10.43,48000.0,8.8761,8.8846,8.8761,8.8761,48000.0
2012-09-12 11:20:00,10.43,10.45,10.43,10.44,26000.0,8.8761,8.8931,8.8761,8.8846,26000.0
2012-09-12 11:30:00,10.44,10.45,10.43,10.43,28000.0,8.8846,8.8931,8.8761,8.8761,28000.0
2012-09-12 11:40:00,10.43,10.43,10.42,10.43,20400.0,8.8761,8.8761,8.8676,8.8761,20400.0
2012-09-12 11:50:00,10.42,10.42,10.41,10.41,14400.0,8.8676,8.8676,8.8591,8.8591,14400.0
2012-09-12 12:00:00,10.41,10.42,10.41,10.41,20000.0,8.8591,8.8676,8.8591,8.8591,20000.0
2012-09-12 12:10:00,10.41,10.41,10.41,10.41,25200.0,8.8591,8.8591,8.8591,8.8591,25200.0
2012-09-12 12:20:00,10.42,10.43,10.42,10.43,14800.0,8.8676,8.8761,8.8676,8.8761,14800.0
2012-09-12 12:30:00,10.43,10.44,10.43,10.43,22800.0,8.8761,8.8846,8.8761,8.8761,22800.0
2012-09-12 12:40:00,10.43,10.43,10.42,10.42,46000.0,8.8761,8.8761,8.8676,8.8676,46000.0
2012-09-12 12:50:00,10.42,10.43,10.42,10.43,39200.0,8.8676,8.8761,8.8676,8.8761,39200.0
2012-09-12 13:00:00,10.43,10.46,10.42,10.45,44000.0,8.8761,8.9017,8.8676,8.8931,44000.0
2012-09-12 13:10:00,10.45,10.46,10.45,10.46,27200.0,8.8931,8.9017,8.8931,8.9017,27200.0
2012-09-12 13:20:00,10.46,10.46,10.45,10.46,31200.0,8.9017,8.9017,8.8931,8.9017,31200.0
2012-09-12 13:30:00,10.46,10.46,10.45,10.46,52000.0,8.9017,8.9017,8.8931,8.9017,52000.0
2012-09-12 13:40:00,10.46,10.46,10.45,10.46,34800.0,8.9017,8.9017,8.8931,8.9017,34800.0
2012-09-12 13:50:00,10.46,10.46,10.45,10.46,21200.0,8.9017,8.9017,8.8931,8.9017,21200.0
2012-09-12 14:00:00,10.46,10.47,10.46,10.46,25200.0,8.9017,8.9102,8.9017,8.9017,25200.0
2012-09-12 14:10:00,10.46,10.46,10.46,10.46,36800.0,8.9017,8.9017,8.9017,8.9017,36800.0
2012-09-12 14:20:00,10.46,10.47,10.45,10.46,22800.0,8.9017,8.9102,8.8931,8.9017,22800.0
2012-09-12 14:30:00,10.46,10.47,10.45,10.45,28400.0,8.9017,8.9102,8.8931,8.8931,28400.0
2012-09-12 14:40:00,10.45,10.46,10.45,10.45,32400.0,8.8931,8.9017,8.8931,8.8931,32400.0
2012-09-12 14:50:00,10.45,10.46,10.45,10.46,27200.0,8.8931,8.9017,8.8931,8.9017,27200.0
2012-09-12 15:00:00,10.46,10.46,10.44,10.45,55600.0,8.9017,8.9017,8.8846,8.8931,55600.0
2012-09-12 15:10:00,10.45,10.45,10.44,10.44,38800.0,8.8931,8.8931,8.8846,8.8846,38800.0
2012-09-12 15:20:00,10.44,10.45,10.44,10.45,40400.0,8.8846,8.8931,8.8846,8.8931,40400.0
2012-09-12 15:30:00,10.45,10.46,10.45,10.46,70800.0,8.8931,8.9017,8.8931,8.9017,70800.0
2012-09-12 15:40:00,10.46,10.46,10.45,10.45,93200.0,8.9017,8.9017,8.8931,8.8931,93200.0
2012-09-12 15:50:00,10.45,10.47,10.45,10.47,128000.0,8.8931,8.9102,8.8931,8.9102,128000.0
2012-09-13 09:30:00,10.47,10.48,10.42,10.44,28000.0,8.9102,8.9187,8.8676,8.8846,28000.0
2012-09-13 09:40:00,10.45,10.46,10.45,10.45,16800.0,8.8931,8.9017,8.8931,8.8931,16800.0
2012-09-13 09:50:00,10.45,10.46,10.45,10.45,8800.0,8.8931,8.9017,8.8931,8.8931,8800.0
2012-09-13 10:00:00,10.44,10.46,10.44,10.46,12800.0,8.8846,8.9017,8.8846,8.9017,12800.0
2012-09-13 10:10:00,10.46,10.46,10.44,10.44,22000.0,8.9017,8.9017,8.8846,8.8846,22000.0
2012-09-13 10:20:00,10.44,10.44,10.44,10.44,30000.0,8.8846,8.8846,8.8846,8.8846,30000.0
2012-09-13 10:30:00,10.44,10.44,10.44,10.44,54400.0,8.8846,8.8846,8.8846,8.8846,54400.0
2012-09-13 10:40:00,10.44,10.44,10.44,10.44,12400.0,8.8846,8.8846,8.8846,8.8846,12400.0
2012-09-13 10:50:00,10.44,10.44,10.44,10.44,4800.0,8.8846,8.8846,8.8846,8.8846,4800.0
2012-09-13 11:00:00,10.44,10.45,10.44,10.45,3600.0,8.8846,8.8931,8.8846,8.8931,3600.0
2012-09-13 11:10:00,10.45,10.45,10.45,10.45,9200.0,8.8931,8.8931,8.8931,8.8931,9200.0
2012-09-13 11:20:00,10.45,10.46,10.45,10.46,26800.0,8.8931,8.9017,8.8931,8.9017,26800.0
2012-09-13 11:30:00,10.46,10.47,10.46,10.47,7200.0,8.9017,8.9102,8.9017,8.9102,7200.0
2012-09-13 11:40:00,10.47,10.47,10.46,10.46,16400.0,8.9102,8.9102,8.9017,8.9017,16400.0
2012-09-13 11:50:00,10.46,10.47,10.46,10.46,23200.0,8.9017,8.9102,8.9017,8.9017,23200.0
2012-09-13 12:00:00,10.46,10.46,10.44,10.44,24000.0,8.9017,8.9017,8.8846,8.8846,24000.0
2012-09-13 12:10:00,10.44,10.45,10.44,10.45,14800.0,8.8846,8.8931,8.8846,8.8931,14800.0
2012-09-13 12:20:00,10.45,10.47,10.45,10.47,9200.0,8.8931,8.9102,8.8931,8.9102,9200.0
2012-09-13 12:30:00,10.47,10.53,10.45,10.53,93200.0,8.9102,8.9612,8.8931,8.9612,93200.0
2012-09-13 12:40:00,10.52,10.57,10.52,10.54,43200.0,8.9527,8.9953,8.9527,8.9697,43200.0
2012-09-13 12:50:00,10.53,10.55,10.53,10.55,22000.0,8.9612,8.9782,8.9612,8.9782,22000.0
2012-09-13 13:00:00,10.56,10.58,10.54,10.55,30400.0,8.9868,9.0038,8.9697,8.9782,30400.0
2012-09-13 13:10:00,10.55,10.55,10.53,10.55,24800.0,8.9782,8.9782,8.9612,8.9782,24800.0
2012-09-13 13:20:00,10.54,10.58,10.54,10.57,20800.0,8.9697,9.0038,8.9697,8.9953,20800.0
2012-09-13 13:30:00,10.59,10.6,10.58,10.59,16800.0,9.0123,9.0208,9.0038,9.0123,16800.0
2012-09-13 13:40:00,10.59,10.6,10.59,10.6,14400.0,9.0123,9.0208,9.0123,9.0208,14400.0
2012-09-13 13:50:00,10.6,10.6,10.59,10.59,12000.0,9.0208,9.0208,9.0123,9.0123,12000.0
2012-09-13 14:00:00,10.59,10.6,10.59,10.6,43600.0,9.0123,9.0208,9.0123,9.0208,43600.0
2012-09-13 14:10:00,10.6,10.6,10.59,10.6,30000.0,9.0208,9.0208,9.0123,9.0208,30000.0
2012-09-13 14:20:00,10.6,10.64,10.6,10.63,57600.0,9.0208,9.0548,9.0208,9.0463,57600.0
2012-09-13 14:30:00,10.62,10.63,10.61,10.62,45200.0,9.0378,9.0463,9.0293,9.0378,45200.0
2012-09-13 14:40:00,10.61,10.62,10.6,10.61,36000.0,9.0293,9.0378,9.0208,9.0293,36000.0
2012-09-13 14:50:00,10.61,10.61,10.59,10.6,44800.0,9.0293,9.0293,9.0123,9.0208,44800.0
2012-09-13 15:00:00,10.6,10.6,10.58,10.6,74000.0,9.0208,9.0208,9.0038,9.0208,74000.0
2012-09-13 15:10:00,10.6,10.61,10.58,10.58,40400.0,9.0208,9.0293,9.0038,9.0038,40400.0
2012-09-13 15:20:00,10.58,10.6,10.58,10.59,88800.0,9.0038,9.0208,9.0038,9.0123,88800.0
2012-09-13 15:30:00,10.59,10.59,10.57,10.59,129200.0,9.0123,9.0123,8.9953,9.0123,129200.0
2012-09-13 15:40:00,10.59,10.6,10.57,10.57,130800.0,9.0123,9.0208,8.9953,8.9953,130800.0
2012-09-13 15:50:00,10.57,10.57,10.54,10.55,268000.0,8.9953,8.9953,8.9697,8.9782,268000.0
2012-09-14 09:30:00,10.55,10.55,10.51,10.51,40000.0,8.9782,8.9782,8.9442,8.9442,40000.0
2012-09-14 09:40:00,10.52,10.53,10.51,10.52,30400.0,8.9527,8.9612,8.9442,8.9527,30400.0
2012-09-14 09:50:00,10.52,10.53,10.48,10.48,82400.0,8.9527,8.9612,8.9187,8.9187,82400.0
2012-09-14 10:00:00,10.49,10.51,10.49,10.49,81200.0,8.9272,8.9442,8.9272,8.9272,81200.0
2012-09-14 10:10:00,10.49,10.52,10.49,10.5,78000.0,8.9272,8.9527,8.9272,8.9357,78000.0
2012-09-14 10:20:00,10.51,10.52,10.47,10.47,90000.0,8.9442,8.9527,8.9102,8.9102,90000.0
2012-09-14 10:30:00,10.48,10.51,10.48,10.51,65600.0,8.9187,8.9442,8.9187,8.9442,65600.0
2012-09-14 10:40:00,10.52,10.52,10.49,10.49,45600.0,8.9527,8.9527,8.9272,8.9272,45600.0
2012-09-14 10:50:00,10.49,10.5,10.48,10.5,86000.0,8.9272,8.9357,8.9187,8.9357,86000.0
2012-09-14 11:00:00,10.49,10.5,10.49,10.49,59600.0,8.9272,8.9357,8.9272,8.9272,59600.0
2012-09-14 11:10:00,10.49,10.5,10.49,10.49,40800.0,8.9272,8.9357,8.9272,8.9272,40800.0
2012-09-14 11:20:00,10.49,10.51,10.49,10.49,126800.0,8.9272,8.9442,8.9272,8.9272,126800.0
2012-09-14 11:30:00,10.49,10.51,10.49,10.51,114000.0,8.9272,8.9442,8.9272,8.9442,114000.0
2012-09-14 11:40:00,10.51,10.53,10.51,10.52,57200.0,8.9442,8.9612,8.9442,8.9527,57200.0
2012-09-14 11:50:00,10.52,10.53,10.51,10.52,59600.0,8.9527,8.9612,8.9442,8.9527,59600.0
2012-09-14 12:00:00,10.52,10.53,10.51,10.52,62800.0,8.9527,8.9612,8.9442,8.9527,62800.0
2012-09-14 12:10:00,10.52,10.52,10.52,10.52,35200.0,8.9527,8.9527,8.9527,8.9527,35200.0
2012-09-14 12:20:00,10.52,10.53,10.51,10.51,50800.0,8.9527,8.9612,8.9442,8.9442,50800.0
2012-09-14 12:30:00,10.52,10.52,10.5,10.51,22400.0,8.9527,8.9527,8.9357,8.9442,22400.0
2012-09-14 12:40:00,10.5,10.51,10.49,10.49,162400.0,8.9357,8.9442,8.9272,8.9272,162400.0
2012-09-14 12:50:00,10.5,10.51,10.49,10.49,41200.0,8.9357,8.9442,8.9272,8.9272,41200.0
2012-09-14 13:00:00,10.49,10.5,10.49,10.5,18000.0,8.9272,8.9357,8.9272,8.9357,18000.0
2012-09-14 13:10:00,10.5,10.5,10.48,10.48,28000.0,8.9357,8.9357,8.9187,8.9187,28000.0
2012-09-14 13:20:00,10.48,10.48,10.47,10.47,31600.0,8.9187,8.9187,8.9102,8.9102,31600.0
2012-09-14 13:30:00,10.47,10.48,10.47,10.48,20000.0,8.9102,8.9187,8.9102,8.9187,20000.0
2012-09-14 13:40:00,10.49,10.49,10.48,10.49,15200.0,8.9272,8.9272,8.9187,8.9272,15200.0
2012-09-14 13:50:00,10.49,10.51,10.49,10.5,24400.0,8.9272,8.9442,8.9272,8.9357,24400.0
2012-09-14 14:00:00,10.5,10.5,10.49,10.49,34800.0,8.9357,8.9357,8.9272,8.9272,34800.0
2012-09-14 14:10:00,10.49,10.49,10.48,10.49,26400.0,8.9272,8.9272,8.9187,8.9272,26400.0
2012-09-14 14:20:00,10.49,10.49,10.48,10.48,65600.0,8.9272,8.9272,8.9187,8.9187,65600.0
2012-09-14 14:30:00,10.48,10.49,10.47,10.48,26800.0,8.9187,8.9272,8.9102,8.9187,26800.0
2012-09-14 14:40:00,10.49,10.49,10.48,10.49,26800.0,8.9272,8.9272,8.9187,8.9272,26800.0
2012-09-14 14:50:00,10.49,10.49,10.46,10.47,89600.0,8.9272,8.9272,8.9017,8.9102,89600.0
2012-09-14 15:00:00,10.48,10.48,10.46,10.47,44800.0,8.9187,8.9187,8.9017,8.9102,44800.0
2012-09-14 15:10:00,10.47,10.47,10.45,10.46,48800.0,8.9102,8.9102,8.8931,8.9017,48800.0
2012-09-14 15:20:00,10.46,10.47,10.44,10.46,54000.0,8.9017,8.9102,8.8846,8.9017,54000.0
2012-09-14 15:30:00,10.47,10.47,10.45,10.45,185600.0,8.9102,8.9102,8.8931,8.8931,185600.0
2012-09-14 15:40:00,10.45,10.46,10.42,10.43,140000.0,8.8931,8.9017,8.8676,8.8761,140000.0
2012-09-14 15:50:00,10.43,10.43,10.4,10.43,500800.0,8.8761,8.8761,8.8506,8.8761,500800.0
2012-09-17 09:30:00,10.41,10.51,10.33,10.43,186400.0,8.8591,8.9442,8.791,8.8761,186400.0
2012-09-17 09:40:00,10.43,10.45,10.36,10.36,252000.0,8.8761,8.8931,8.8165,8.8165,252000.0
2012-09-17 09:50:00,10.36,10.38,10.22,10.22,452800.0,8.8165,8.8336,8.6974,8.6974,452800.0
2012-09-17 10:00:00,10.24,10.33,10.23,10.33,131200.0,8.7144,8.791,8.7059,8.791,131200.0
2012-09-17 10:10:00,10.34,10.34,10.24,10.24,172800.0,8.7995,8.7995,8.7144,8.7144,172800.0
2012-09-17 10:20:00,10.24,10.28,10.24,10.27,149200.0,8.7144,8.7485,8.7144,8.74,149200.0
2012-09-17 10:30:00,10.27,10.28,10.24,10.24,235200.0,8.74,8.7485,8.7144,8.7144,235200.0
2012-09-17 10:40:00,10.24,10.26,10.24,10.25,29200.0,8.7144,8.7314,8.7144,8.7229,29200.0
2012-09-17 10:50:00,10.24,10.25,10.23,10.23,52000.0,8.7144,8.7229,8.7059,8.7059,52000.0
2012-09-17 11:00:00,10.22,10.24,10.22,10.22,49600.0,8.6974,8.7144,8.6974,8.6974,49600.0
2012-09-17 11:10:00,10.22,10.24,10.22,10.23,50800.0,8.6974,8.7144,8.6974,8.7059,50800.0
2012-09-17 11:20:00,10.23,10.23,10.2,10.2,57200.0,8.7059,8.7059,8.6804,8.6804,57200.0
2012-09-17 11:30:00,10.21,10.21,10.19,10.2,25600.0,8.6889,8.6889,8.6719,8.6804,25600.0
2012-09-17 11:40:00,10.2,10.21,10.2,10.21,34000.0,8.6804,8.6889,8.6804,8.6889,34000.0
2012-09-17 11:50:00,10.21,10.21,10.19,10.19,56800.0,8.6889,8.6889,8.6719,8.6719,56800.0
2012-09-17 12:00:00,10.2,10.21,10.19,10.2,50800.0,8.6804,8.6889,8.6719,8.6804,50800.0
2012-09-17 12:10:00,10.2,10.2,10.19,10.19,52000.0,8.6804,8.6804,8.6719,8.6719,52000.0
2012-09-17 12:20:00,10.19,10.2,10.19,10.19,58800.0,8.6719,8.6804,8.6719,8.6719,58800.0
2012-09-17 12:30:00,10.19,10.2,10.19,10.2,39600.0,8.6719,8.6804,8.6719,8.6804,39600.0
2012-09-17 12:40:00,10.2,10.2,10.2,10.2,17600.0,8.6804,8.6804,8.6804,8.6804,17600.0
2012-09-17 12:50:00,10.2,10.2,10.19,10.19,34800.0,8.6804,8.6804,8.6719,8.6719,34800.0
2012-09-17 13:00:00,10.19,10.2,10.19,10.2,129600.0,8.6719,8.6804,8.6719,8.6804,129600.0
2012-09-17 13:10:00,10.2,10.21,10.2,10.21,27600.0,8.6804,8.6889,8.6804,8.6889,27600.0
2012-09-17 13:20:00,10.21,10.22,10.21,10.22,33200.0,8.6889,8.6974,8.6889,8.6974,33200.0
2012-09-17 13:30:00,10.22,10.22,10.21,10.21,46400.0,8.6974,8.6974,8.6889,8.6889,46400.0
2012-09-17 13:40:00,10.21,10.22,10.21,10.22,15200.0,8.6889,8.6974,8.6889,8.6974,15200.0
2012-09-17 13:50:00,10.22,10.22,10.21,10.22,59200.0,8.6974,8.6974,8.6889,8.6974,59200.0
2012-09-17 14:00:00,10.21,10.22,10.19,10.2,77600.0,8.6889,8.6974,8.6719,8.6804,77600.0
2012-09-17 14:10:00,10.2,10.22,10.2,10.22,41600.0,8.6804,8.6974,8.6804,8.6974,41600.0
2012-09-17 14:20:00,10.22,10.23,10.22,10.22,67600.0,8.6974,8.7059,8.6974,8.6974,67600.0
2012-09-17 14:30:00,10.22,10.24,10.22,10.23,64000.0,8.6974,8.7144,8.6974,8.7059,64000.0
2012-09-17 14:40:00,10.23,10.23,10.21,10.21,153600.0,8.7059,8.7059,8.6889,8.6889,153600.0
2012-09-17 14:50:00,10.21,10.24,10.21,10.24,123200.0,8.6889,8.7144,8.6889,8.7144,123200.0
2012-09-17 15:00:00,10.24,10.25,10.22,10.24,92000.0,8.7144,8.7229,8.6974,8.7144,92000.0
2012-09-17 15:10:00,10.24,10.25,10.24,10.25,47600.0,8.7144,8.7229,8.7144,8.7229,47600.0
2012-09-17 15:20:00,10.25,10.26,10.24,10.26,81600.0,8.7229,8.7314,8.7144,8.7314,81600.0
2012-09-17 15:30:00,10.26,10.27,10.25,10.26,98800.0,8.7314,8.74,8.7229,8.7314,98800.0
2012-09-17 15:40:00,10.26,10.29,10.26,10.28,132800.0,8.7314,8.757,8.7314,8.7485,132800.0
2012-09-17 15:50:00,10.29,10.31,10.29,10.3,535600.0,8.757,8.774,8.757,8.7655,535600.0
2012-09-18 09:30:00,10.3,10.31,10.23,10.24,98800.0,8.7655,8.774,8.7059,8.7144,98800.0
2012-09-18 09:40:00,10.24,10.24,10.18,10.19,86800.0,8.7144,8.7144,8.6634,8.6719,86800.0
2012-09-18 09:50:00,10.19,10.26,10.18,10.24,138000.0,8.6719,8.7314,8.6634,8.7144,138000.0
2012-09-18 10:00:00,10.25,10.25,10.23,10.24,43200.0,8.7229,8.7229,8.7059,8.7144,43200.0
2012-09-18 10:10:00,10.24,10.27,10.24,10.26,88800.0,8.7144,8.74,8.7144,8.7314,88800.0
2012-09-18 10:20:00,10.26,10.28,10.26,10.28,93600.0,8.7314,8.7485,8.7314,8.7485,93600.0
2012-09-18 10:30:00,10.28,10.29,10.27,10.27,64800.0,8.7485,8.757,8.74,8.74,64800.0
2012-09-18 10:40:00,10.27,10.27,10.24,10.25,72800.0,8.74,8.74,8.7144,8.7229,72800.0
2012-09-18 10:50:00,10.25,10.28,10.24,10.28,73600.0,8.7229,8.7485,8.7144,8.7485,73600.0
2012-09-18 11:00:00,10.28,10.28,10.27,10.28,104400.0,8.7485,8.7485,8.74,8.7485,104400.0
2012-09-18 11:10:00,10.28,10.28,10.27,10.27,112400.0,8.7485,8.7485,8.74,8.74,112400.0
2012-09-18 11:20:00,10.27,10.28,10.26,10.26,49200.0,8.74,8.7485,8.7314,8.7314,49200.0
2012-09-18 11:30:00,10.26,10.26,10.23,10.25,72000.0,8.7314,8.7314,8.7059,8.7229,72000.0
2012-09-18 11:40:00,10.25,10.26,10.24,10.25,74800.0,8.7229,8.7314,8.7144,8.7229,74800.0
2012-09-18 11:50:00,10.25,10.26,10.24,10.26,60000.0,8.7229,8.7314,8.7144,8.7314,60000.0
2012-09-18 12:00:00,10.26,10.26,10.25,10.26,44400.0,8.7314,8.7314,8.7229,8.7314,44400.0
2012-09-18 12:10:00,10.26,10.26,10.24,10.24,84400.0,8.7314,8.7314,8.7144,8.7144,84400.0
2012-09-18 12:20:00,10.24,10.25,10.22,10.22,96400.0,8.7144,8.7229,8.6974,8.6974,96400.0
2012-09-18 12:30:00,10.22,10.23,10.22,10.22,37200.0,8.6974,8.7059,8.6974,8.6974,37200.0
2012-09-18 12:40:00,10.23,10.23,10.22,10.22,32400.0,8.7059,8.7059,8.6974,8.6974,32400.0
2012-09-18 12:50:00,10.23,10.24,10.21,10.24,94000.0,8.7059,8.7144,8.6889,8.7144,94000.0
2012-09-18 13:00:00,10.24,10.24,10.22,10.23,117600.0,8.7144,8.7144,8.6974,8.7059,117600.0
2012-09-18 13:10:00,10.23,10.24,10.23,10.24,50800.0,8.7059,8.7144,8.7059,8.7144,50800.0
2012-09-18 13:20:00,10.24,10.24,10.24,10.24,73200.0,8.7144,8.7144,8.7144,8.7144,73200.0
2012-09-18 13:30:00,10.24,10.25,10.24,10.24,67200.0,8.7144,8.7229,8.7144,8.7144,67200.0
2012-09-18 13:40:00,10.24,10.25,10.24,10.25,26800.0,8.7144,8.7229,8.7144,8.7229,26800.0
2012-09-18 13:50:00,10.25,10.25,10.24,10.24,46400.0,8.7229,8.7229,8.7144,8.7144,46400.0
2012-09-18 14:00:00,10.24,10.25,10.24,10.25,53200.0,8.7144,8.7229,8.7144,8.7229,53200.0
2012-09-18 14:10:00,10.25,10.27,10.25,10.26,54400.0,8.7229,8.74,8.7229,8.7314,54400.0
2012-09-18 14:20:00,10.26,10.27,10.26,10.27,52000.0,8.7314,8.74,8.7314,8.74,52000.0
2012-09-18 14:30:00,10.27,10.29,10.26,10.28,148000.0,8.74,8.757,8.7314,8.7485,148000.0
2012-09-18 14:40:00,10.28,10.3,10.28,10.3,76000.0,8.7485,8.7655,8.7485,8.7655,76000.0
2012-09-18 14:50:00,10.3,10.31,10.3,10.3,57200.0,8.7655,8.774,8.7655,8.7655,57200.0
2012-09-18 15:00:00,10.3,10.31,10.29,10.31,114000.0,8.7655,8.774,8.757,8.774,114000.0
2012-09-18 15:10:00,10.31,10.31,10.31,10.31,53200.0,8.774,8.774,8.774,8.774,53200.0
2012-09-18 15:20:00,10.31,10.32,10.31,10.32,89600.0,8.774,8.7825,8.774,8.7825,89600.0
2012-09-18 15:30:00,10.32,10.35,10.32,10.34,157600.0,8.7825,8.808,8.7825,8.7995,157600.0
2012-09-18 15:40:00,10.34,10.36,10.33,10.36,162800.0,8.7995,8.8165,8.791,8.8165,162800.0
2012-09-18 15:50:00,10.36,10.38,10.36,10.37,424800.0,8.8165,8.8336,8.8165,8.8251,424800.0
2012-09-19 09:30:00,10.36,10.36,10.28,10.28,58000.0,8.8165,8.8165,8.7485,8.7485,58000.0
2012-09-19 09:40:00,10.29,10.32,10.29,10.31,27200.0,8.757,8.7825,8.757,8.774,27200.0
2012-09-19 09:50:00,10.32,10.36,10.32,10.36,36000.0,8.7825,8.8165,8.7825,8.8165,36000.0
2012-09-19 10:00:00,10.36,10.36,10.31,10.31,62000.0,8.8165,8.8165,8.774,8.774,62000.0
2012-09-19 10:10:00,10.31,10.31,10.29,10.29,62000.0,8.774,8.774,8.757,8.757,62000.0
2012-09-19 10:20:00,10.29,10.3,10.29,10.29,77200.0,8.757,8.7655,8.757,8.757,77200.0
2012-09-19 10:30:00,10.29,10.29,10.27,10.28,68800.0,8.757,8.757,8.74,8.7485,68800.0
2012-09-19 10:40:00,10.29,10.3,10.28,10.3,169600.0,8.757,8.7655,8.7485,8.7655,169600.0
2012-09-19 10:50:00,10.31,10.31,10.29,10.3,50400.0,8.774,8.774,8.757,8.7655,50400.0
2012-09-19 11:00:00,10.3,10.31,10.29,10.31,26400.0,8.7655,8.774,8.757,8.774,26400.0
2012-09-19 11:10:00,10.31,10.31,10.29,10.3,26000.0,8.774,8.774,8.757,8.7655,26000.0
2012-09-19 11:20:00,10.31,10.31,10.31,10.31,16000.0,8.774,8.774,8.774,8.774,16000.0
2012-09-19 11:30:00,10.31,10.31,10.29,10.29,23200.0,8.774,8.774,8.757,8.757,23200.0
2012-09-19 11:40:00,10.29,10.31,10.29,10.3,28400.0,8.757,8.774,8.757,8.7655,28400.0
2012-09-19 11:50:00,10.3,10.31,10.29,10.29,22400.0,8.7655,8.774,8.757,8.757,22400.0
2012-09-19 12:00:00,10.29,10.3,10.29,10.29,24400.0,8.757,8.7655,8.757,8.757,24400.0
2012-09-19 12:10:00,10.29,10.29,10.29,10.29,41600.0,8.757,8.757,8.757,8.757,41600.0
2012-09-19 12:20:00,10.29,10.32,10.28,10.32,44000.0,8.757,8.7825,8.7485,8.7825,44000.0
2012-09-19 12:30:00,10.32,10.32,10.3,10.3,24400.0,8.7825,8.7825,8.7655,8.7655,24400.0
2012-09-19 12:40:00,10.31,10.31,10.31,10.31,14000.0,8.774,8.774,8.774,8.774,14000.0
2012-09-19 12:50:00,10.31,10.31,10.3,10.31,21600.0,8.774,8.774,8.7655,8.774,21600.0
2012-09-19 13:00:00,10.31,10.31,10.3,10.31,29200.0,8.774,8.774,8.7655,8.774,29200.0
2012-09-19 13:10:00,10.31,10.31,10.3,10.31,42400.0,8.774,8.774,8.7655,8.774,42400.0
2012-09-19 13:20:00,10.31,10.31,10.3,10.31,21200.0,8.774,8.774,8.7655,8.774,21200.0
2012-09-19 13:30:00,10.31,10.32,10.31,10.31,41200.0,8.774,8.7825,8.774,8.774,41200.0
2012-09-19 13:40:00,10.31,10.31,10.3,10.31,23200.0,8.774,8.774,8.7655,8.774,23200.0
2012-09-19 13:50:00,10.31,10.33,10.31,10.32,31200.0,8.774,8.791,8.774,8.7825,31200.0
2012-09-19 14:00:00,10.32,10.32,10.31,10.31,35200.0,8.7825,8.7825,8.774,8.774,35200.0
2012-09-19 14:10:00,10.31,10.32,10.31,10.31,35600.0,8.774,8.7825,8.774,8.774,35600.0
2012-09-19 14:20:00,10.31,10.33,10.31,10.33,53600.0,8.774,8.791,8.774,8.791,53600.0
2012-09-19 14:30:00,10.32,10.33,10.31,10.31,62400.0,8.7825,8.791,8.774,8.774,62400.0
2012-09-19 14:40:00,10.31,10.32,10.31,10.31,76800.0,8.774,8.7825,8.774,8.774,76800.0
2012-09-19 14:50:00,10.31,10.32,10.31,10.31,44000.0,8.774,8.7825,8.774,8.774,44000.0
2012-09-19 15:00:00,10.31,10.31,10.31,10.31,44800.0,8.774,8.774,8.774,8.774,44800.0
2012-09-19 15:10:00,10.31,10.33,10.31,10.33,170000.0,8.774,8.791,8.774,8.791,170000.0
2012-09-19 15:20:00,10.33,10.33,10.32,10.33,30800.0,8.791,8.791,8.7825,8.791,30800.0
2012-09-19 15:30:00,10.33,10.33,10.32,10.33,60800.0,8.791,8.791,8.7825,8.791,60800.0
2012-09-19 15:40:00,10.33,10.34,10.33,10.34,67200.0,8.791,8.7995,8.791,8.7995,67200.0
2012-09-19 15:50:00,10.33,10.33,10.31,10.31,108800.0,8.791,8.791,8.774,8.774,108800.0
2012-09-20 09:30:00,10.31,10.37,10.25,10.25,52000.0,8.774,8.8251,8.7229,8.7229,52000.0
2012-09-20 09:40:00,10.26,10.28,10.24,10.26,39200.0,8.7314,8.7485,8.7144,8.7314,39200.0
2012-09-20 09:50:00,10.26,10.26,10.23,10.24,32400.0,8.7314,8.7314,8.7059,8.7144,32400.0
2012-09-20 10:00:00,10.25,10.28,10.24,10.25,41200.0,8.7229,8.7485,8.7144,8.7229,41200.0
2012-09-20 10:10:00,10.25,10.25,10.23,10.23,88800.0,8.7229,8.7229,8.7059,8.7059,88800.0
2012-09-20 10:20:00,10.23,10.26,10.23,10.26,43200.0,8.7059,8.7314,8.7059,8.7314,43200.0
2012-09-20 10:30:00,10.26,10.27,10.25,10.26,80800.0,8.7314,8.74,8.7229,8.7314,80800.0
2012-09-20 10:40:00,10.26,10.26,10.25,10.26,79600.0,8.7314,8.7314,8.7229,8.7314,79600.0
2012-09-20 10:50:00,10.26,10.26,10.23,10.23,50800.0,8.7314,8.7314,8.7059,8.7059,50800.0
2012-09-20 11:00:00,10.24,10.24,10.23,10.23,41600.0,8.7144,8.7144,8.7059,8.7059,41600.0
2012-09-20 11:10:00,10.23,10.24,10.23,10.23,28800.0,8.7059,8.7144,8.7059,8.7059,28800.0
2012-09-20 11:20:00,10.23,10.24,10.23,10.23,38400.0,8.7059,8.7144,8.7059,8.7059,38400.0
2012-09-20 11:30:00,10.22,10.23,10.21,10.22,82000.0,8.6974,8.7059,8.6889,8.6974,82000.0
2012-09-20 11:40:00,10.22,10.24,10.22,10.22,53600.0,8.6974,8.7144,8.6974,8.6974,53600.0
2012-09-20 11:50:00,10.22,10.24,10.22,10.24,9200.0,8.6974,8.7144,8.6974,8.7144,9200.0
2012-09-20 12:00:00,10.24,10.25,10.24,10.24,41200.0,8.7144,8.7229,8.7144,8.7144,41200.0
2012-09-20 12:10:00,10.24,10.24,10.22,10.23,61200.0,8.7144,8.7144,8.6974,8.7059,61200.0
2012-09-20 12:20:00,10.24,10.24,10.23,10.23,24400.0,8.7144,8.7144,8.7059,8.7059,24400.0
2012-09-20 12:30:00,10.23,10.24,10.23,10.23,26400.0,8.7059,8.7144,8.7059,8.7059,26400.0
2012-09-20 12:40:00,10.23,10.24,10.22,10.22,25600.0,8.7059,8.7144,8.6974,8.6974,25600.0
2012-09-20 12:50:00,10.23,10.24,10.23,10.23,34400.0,8.7059,8.7144,8.7059,8.7059,34400.0
2012-09-20 13:00:00,10.23,10.24,10.23,10.24,22000.0,8.7059,8.7144,8.7059,8.7144,22000.0
2012-09-20 13:10:00,10.24,10.25,10.24,10.25,24000.0,8.7144,8.7229,8.7144,8.7229,24000.0
2012-09-20 13:20:00,10.25,10.26,10.25,10.26,42800.0,8.7229,8.7314,8.7229,8.7314,42800.0
2012-09-20 13:30:00,10.25,10.29,10.25,10.29,48400.0,8.7229,8.757,8.7229,8.757,48400.0
2012-09-20 13:40:00,10.29,10.29,10.28,10.28,22400.0,8.757,8.757,8.7485,8.7485,22400.0
2012-09-20 13:50:00,10.28,10.29,10.28,10.29,53600.0,8.7485,8.757,8.7485,8.757,53600.0
2012-09-20 14:00:00,10.29,10.29,10.28,10.29,23200.0,8.757,8.757,8.7485,8.757,23200.0
2012-09-20 14:10:00,10.29,10.31,10.29,10.29,52400.0,8.757,8.774,8.757,8.757,52400.0
2012-09-20 14:20:00,10.29,10.31,10.29,10.31,30000.0,8.757,8.774,8.757,8.774,30000.0
2012-09-20 14:30:00,10.31,10.33,10.31,10.33,42800.0,8.774,8.791,8.774,8.791,42800.0
2012-09-20 14:40:00,10.32,10.33,10.32,10.32,16000.0,8.7825,8.791,8.7825,8.7825,16000.0
2012-09-20 14:50:00,10.32,10.33,10.31,10.33,30000.0,8.7825,8.791,8.774,8.791,30000.0
2012-09-20 15:00:00,10.33,10.34,10.32,10.32,101200.0,8.791,8.7995,8.7825,8.7825,101200.0
2012-09-20 15:10:00,10.32,10.34,10.31,10.33,52400.0,8.7825,8.7995,8.774,8.791,52400.0
2012-09-20 15:20:00,10.33,10.34,10.32,10.32,83200.0,8.791,8.7995,8.7825,8.7825,83200.0
2012-09-20 15:30:00,10.32,10.34,10.31,10.31,116400.0,8.7825,8.7995,8.774,8.774,116400.0
2012-09-20 15:40:00,10.31,10.31,10.3,10.3,172000.0,8.774,8.774,8.7655,8.7655,172000.0
2012-09-20 15:50:00,10.3,10.31,10.3,10.3,342800.0,8.7655,8.774,8.7655,8.7655,342800.0
2012-09-21 09:30:00,10.34,10.41,10.17,10.32,598000.0,8.7995,8.8591,8.6549,8.7825,598000.0
2012-09-21 09:40:00,10.32,10.38,10.32,10.38,106800.0,8.7825,8.8336,8.7825,8.8336,106800.0
2012-09-21 09:50:00,10.38,10.4,10.33,10.38,99200.0,8.8336,8.8506,8.791,8.8336,99200.0
2012-09-21 10:00:00,10.38,10.39,10.31,10.32,94000.0,8.8336,8.8421,8.774,8.7825,94000.0
2012-09-21 10:10:00,10.31,10.35,10.27,10.27,91600.0,8.774,8.808,8.74,8.74,91600.0
2012-09-21 10:20:00,10.27,10.27,10.23,10.24,122400.0,8.74,8.74,8.7059,8.7144,122400.0
2012-09-21 10:30:00,10.24,10.25,10.21,10.21,138400.0,8.7144,8.7229,8.6889,8.6889,138400.0
2012-09-21 10:40:00,10.22,10.24,10.21,10.22,105600.0,8.6974,8.7144,8.6889,8.6974,105600.0
2012-09-21 10:50:00,10.22,10.24,10.21,10.22,75200.0,8.6974,8.7144,8.6889,8.6974,75200.0
2012-09-21 11:00:00,10.22,10.22,10.2,10.2,60000.0,8.6974,8.6974,8.6804,8.6804,60000.0
2012-09-21 11:10:00,10.2,10.21,10.17,10.17,71600.0,8.6804,8.6889,8.6549,8.6549,71600.0
2012-09-21 11:20:00,10.18,10.18,10.13,10.13,157600.0,8.6634,8.6634,8.6208,8.6208,157600.0
2012-09-21 11:30:00,10.13,10.13,10.12,10.12,87600.0,8.6208,8.6208,8.6123,8.6123,87600.0
2012-09-21 11:40:00,10.12,10.15,10.12,10.15,64800.0,8.6123,8.6378,8.6123,8.6378,64800.0
2012-09-21 11:50:00,10.15,10.18,10.14,10.17,98800.0,8.6378,8.6634,8.6293,8.6549,98800.0
2012-09-21 12:00:00,10.17,10.24,10.17,10.23,248800.0,8.6549,8.7144,8.6549,8.7059,248800.0
2012-09-21 12:10:00,10.23,10.24,10.23,10.23,54400.0,8.7059,8.7144,8.7059,8.7059,54400.0
2012-09-21 12:20:00,10.23,10.23,10.22,10.22,38800.0,8.7059,8.7059,8.6974,8.6974,38800.0
2012-09-21 12:30:00,10.22,10.22,10.19,10.19,45200.0,8.6974,8.6974,8.6719,8.6719,45200.0
2012-09-21 12:40:00,10.19,10.21,10.19,10.21,33200.0,8.6719,8.6889,8.6719,8.6889,33200.0
2012-09-21 12:50:00,10.2,10.21,10.2,10.2,13600.0,8.6804,8.6889,8.6804,8.6804,13600.0
2012-09-21 13:00:00,10.2,10.2,10.15,10.15,96000.0,8.6804,8.6804,8.6378,8.6378,96000.0
2012-09-21 13:10:00,10.15,10.15,10.13,10.13,84800.0,8.6378,8.6378,8.6208,8.6208,84800.0
2012-09-21 13:20:00,10.13,10.17,10.13,10.17,43200.0,8.6208,8.6549,8.6208,8.6549,43200.0
2012-09-21 13:30:00,10.17,10.18,10.16,10.18,21200.0,8.6549,8.6634,8.6463,8.6634,21200.0
2012-09-21 13:40:00,10.18,10.19,10.16,10.16,36800.0,8.6634,8.6719,8.6463,8.6463,36800.0
2012-09-21 13:50:00,10.17,10.19,10.17,10.19,14800.0,8.6549,8.6719,8.6549,8.6719,14800.0
2012-09-21 14:00:00,10.19,10.21,10.18,10.21,33600.0,8.6719,8.6889,8.6634,8.6889,33600.0
2012-09-21 14:10:00,10.21,10.22,10.2,10.21,32800.0,8.6889,8.6974,8.6804,8.6889,32800.0
2012-09-21 14:20:00,10.21,10.21,10.2,10.21,38000.0,8.6889,8.6889,8.6804,8.6889,38000.0
2012-09-21 14:30:00,10.2,10.21,10.19,10.2,57600.0,8.6804,8.6889,8.6719,8.6804,57600.0
2012-09-21 14:40:00,10.2,10.22,10.2,10.21,40000.0,8.6804,8.6974,8.6804,8.6889,40000.0
2012-09-21 14:50:00,10.21,10.21,10.2,10.2,58800.0,8.6889,8.6889,8.6804,8.6804,58800.0
2012-09-21 15:00:00,10.2,10.2,10.17,10.18,155600.0,8.6804,8.6804,8.6549,8.6634,155600.0
2012-09-21 15:10:00,10.17,10.18,10.16,10.17,98000.0,8.6549,8.6634,8.6463,8.6549,98000.0
2012-09-21 15:20:00,10.17,10.2,10.17,10.18,146400.0,8.6549,8.6804,8.6549,8.6634,146400.0
2012-09-21 15:30:00,10.18,10.21,10.15,10.15,186400.0,8.6634,8.6889,8.6378,8.6378,186400.0
2012-09-21 15:40:00,10.15,10.18,10.15,10.16,169200.0,8.6378,8.6634,8.6378,8.6463,169200.0
2012-09-21 15:50:00,10.17,10.18,10.15,10.16,403200.0,8.6549,8.6634,8.6378,8.6463,403200.0
2012-09-24 09:30:00,10.14,10.2,10.14,10.18,48400.0,8.6293,8.6804,8.6293,8.6634,48400.0
2012-09-24 09:40:00,10.18,10.18,10.16,10.17,40800.0,8.6634,8.6634,8.6463,8.6549,40800.0
2012-09-24 09:50:00,10.17,10.24,10.17,10.24,59600.0,8.6549,8.7144,8.6549,8.7144,59600.0
2012-09-24 10:00:00,10.24,10.24,10.24,10.24,72000.0,8.7144,8.7144,8.7144,8.7144,72000.0
2012-09-24 10:10:00,10.24,10.24,10.23,10.24,47200.0,8.7144,8.7144,8.7059,8.7144,47200.0
2012-09-24 10:20:00,10.24,10.25,10.23,10.24,31600.0,8.7144,8.7229,8.7059,8.7144,31600.0
2012-09-24 10:30:00,10.25,10.26,10.24,10.25,58000.0,8.7229,8.7314,8.7144,8.7229,58000.0
2012-09-24 10:40:00,10.25,10.25,10.24,10.24,20000.0,8.7229,8.7229,8.7144,8.7144,20000.0
2012-09-24 10:50:00,10.24,10.28,10.24,10.28,36000.0,8.7144,8.7485,8.7144,8.7485,36000.0
2012-09-24 11:00:00,10.28,10.29,10.28,10.28,25600.0,8.7485,8.757,8.7485,8.7485,25600.0
2012-09-24 11:10:00,10.28,10.28,10.27,10.27,37600.0,8.7485,8.7485,8.74,8.74,37600.0
2012-09-24 11:20:00,10.27,10.27,10.26,10.26,18400.0,8.74,8.74,8.7314,8.7314,18400.0
2012-09-24 11:30:00,10.26,10.28,10.26,10.28,39200.0,8.7314,8.7485,8.7314,8.7485,39200.0
2012-09-24 11:40:00,10.27,10.29,10.27,10.29,14800.0,8.74,8.757,8.74,8.757,14800.0
2012-09-24 11:50:00,10.29,10.29,10.29,10.29,14400.0,8.757,8.757,8.757,8.757,14400.0
2012-09-24 12:00:00,10.29,10.29,10.28,10.28,37200.0,8.757,8.757,8.7485,8.7485,37200.0
2012-09-24 12:10:00,10.28,10.29,10.28,10.29,31200.0,8.7485,8.757,8.7485,8.757,31200.0
2012-09-24 12:20:00,10.29,10.3,10.29,10.29,21600.0,8.757,8.7655,8.757,8.757,21600.0
2012-09-24 12:30:00,10.29,10.29,10.28,10.28,15200.0,8.757,8.757,8.7485,8.7485,15200.0
2012-09-24 12:40:00,10.28,10.3,10.28,10.3,25200.0,8.7485,8.7655,8.7485,8.7655,25200.0
2012-09-24 12:50:00,10.3,10.31,10.3,10.31,68000.0,8.7655,8.774,8.7655,8.774,68000.0
2012-09-24 13:00:00,10.31,10.31,10.3,10.31,110800.0,8.774,8.774,8.7655,8.774,110800.0
2012-09-24 13:10:00,10.31,10.31,10.3,10.31,48400.0,8.774,8.774,8.7655,8.774,48400.0
2012-09-24 13:20:00,10.31,10.31,10.3,10.3,26800.0,8.774,8.774,8.7655,8.7655,26800.0
2012-09-24 13:30:00,10.3,10.3,10.29,10.29,25600.0,8.7655,8.7655,8.757,8.757,25600.0
2012-09-24 13:40:00,10.29,10.3,10.29,10.29,72000.0,8.757,8.7655,8.757,8.757,72000.0
2012-09-24 13:50:00,10.3,10.3,10.28,10.28,108800.0,8.7655,8.7655,8.7485,8.7485,108800.0
2012-09-24 14:00:00,10.28,10.28,10.27,10.27,78000.0,8.7485,8.7485,8.74,8.74,78000.0
2012-09-24 14:10:00,10.27,10.28,10.27,10.28,101200.0,8.74,8.7485,8.74,8.7485,101200.0
2012-09-24 14:20:00,10.28,10.29,10.28,10.29,38800.0,8.7485,8.757,8.7485,8.757,38800.0
2012-09-24 14:30:00,10.29,10.31,10.29,10.31,60000.0,8.757,8.774,8.757,8.774,60000.0
2012-09-24 14:40:00,10.31,10.32,10.31,10.32,54400.0,8.774,8.7825,8.774,8.7825,54400.0
2012-09-24 14:50:00,10.32,10.34,10.32,10.32,80400.0,8.7825,8.7995,8.7825,8.7825,80400.0
2012-09-24 15:00:00,10.32,10.33,10.31,10.33,61200.0,8.7825,8.791,8.774,8.791,61200.0
2012-09-24 15:10:00,10.33,10.34,10.32,10.34,38000.0,8.791,8.7995,8.7825,8.7995,38000.0
2012-09-24 15:20:00,10.34,10.35,10.34,10.35,97200.0,8.7995,8.808,8.7995,8.808,97200.0
2012-09-24 15:30:00,10.34,10.35,10.33,10.34,127600.0,8.7995,8.808,8.791,8.7995,127600.0
2012-09-24 15:40:00,10.34,10.35,10.33,10.34,113600.0,8.7995,8.808,8.791,8.7995,113600.0
2012-09-24 15:50:00,10.34,10.34,10.33,10.34,240400.0,8.7995,8.7995,8.791,8.7995,240400.0
2012-09-25 09:30:00,10.35,10.43,10.27,10.4,149600.0,8.808,8.8761,8.74,8.8506,149600.0
2012-09-25 09:40:00,10.4,10.41,10.38,10.4,94000.0,8.8506,8.8591,8.8336,8.8506,94000.0
2012-09-25 09:50:00,10.4,10.4,10.39,10.4,45600.0,8.8506,8.8506,8.8421,8.8506,45600.0
2012-09-25 10:00:00,10.4,10.46,10.4,10.46,174800.0,8.8506,8.9017,8.8506,8.9017,174800.0
2012-09-25 10:10:00,10.46,10.48,10.46,10.48,68800.0,8.9017,8.9187,8.9017,8.9187,68800.0
2012-09-25 10:20:00,10.48,10.49,10.46,10.47,36800.0,8.9187,8.9272,8.9017,8.9102,36800.0
2012-09-25 10:30:00,10.47,10.47,10.47,10.47,16000.0,8.9102,8.9102,8.9102,8.9102,16000.0
2012-09-25 10:40:00,10.47,10.47,10.45,10.45,26400.0,8.9102,8.9102,8.8931,8.8931,26400.0
2012-09-25 10:50:00,10.46,10.46,10.44,10.44,22400.0,8.9017,8.9017,8.8846,8.8846,22400.0
2012-09-25 11:00:00,10.44,10.46,10.42,10.42,44400.0,8.8846,8.9017,8.8676,8.8676,44400.0
2012-09-25 11:10:00,10.42,10.42,10.41,10.41,20000.0,8.8676,8.8676,8.8591,8.8591,20000.0
2012-09-25 11:20:00,10.41,10.41,10.4,10.41,31200.0,8.8591,8.8591,8.8506,8.8591,31200.0
2012-09-25 11:30:00,10.4,10.42,10.4,10.42,17200.0,8.8506,8.8676,8.8506,8.8676,17200.0
2012-09-25 11:40:00,10.41,10.41,10.4,10.4,25600.0,8.8591,8.8591,8.8506,8.8506,25600.0
2012-09-25 11:50:00,10.4,10.4,10.39,10.39,38400.0,8.8506,8.8506,8.8421,8.8421,38400.0
2012-09-25 12:00:00,10.39,10.4,10.39,10.4,22400.0,8.8421,8.8506,8.8421,8.8506,22400.0
2012-09-25 12:10:00,10.4,10.4,10.38,10.38,32800.0,8.8506,8.8506,8.8336,8.8336,32800.0
2012-09-25 12:20:00,10.38,10.4,10.38,10.4,21600.0,8.8336,8.8506,8.8336,8.8506,21600.0
2012-09-25 12:30:00,10.4,10.41,10.38,10.38,32000.0,8.8506,8.8591,8.8336,8.8336,32000.0
2012-09-25 12:40:00,10.38,10.39,10.38,10.39,22400.0,8.8336,8.8421,8.8336,8.8421,22400.0
2012-09-25 12:50:00,10.38,10.4,10.38,10.39,24000.0,8.8336,8.8506,8.8336,8.8421,24000.0
2012-09-25 13:00:00,10.39,10.39,10.38,10.38,14400.0,8.8421,8.8421,8.8336,8.8336,14400.0
2012-09-25 13:10:00,10.38,10.4,10.38,10.39,30000.0,8.8336,8.8506,8.8336,8.8421,30000.0
2012-09-25 13:20:00,10.38,10.4,10.38,10.4,92400.0,8.8336,8.8506,8.8336,8.8506,92400.0
2012-09-25 13:30:00,10.39,10.41,10.38,10.39,33600.0,8.8421,8.8591,8.8336,8.8421,33600.0
2012-09-25 13:40:00,10.39,10.39,10.38,10.38,16800.0,8.8421,8.8421,8.8336,8.8336,16800.0
2012-09-25 13:50:00,10.39,10.4,10.38,10.4,12400.0,8.8421,8.8506,8.8336,8.8506,12400.0
2012-09-25 14:00:00,10.4,10.4,10.39,10.4,42000.0,8.8506,8.8506,8.8421,8.8506,42000.0
2012-09-25 14:10:00,10.39,10.4,10.38,10.38,27200.0,8.8421,8.8506,8.8336,8.8336,27200.0
2012-09-25 14:20:00,10.38,10.39,10.38,10.38,29200.0,8.8336,8.8421,8.8336,8.8336,29200.0
2012-09-25 14:30:00,10.38,10.4,10.38,10.39,46000.0,8.8336,8.8506,8.8336,8.8421,46000.0
2012-09-25 14:40:00,10.39,10.39,10.38,10.38,61600.0,8.8421,8.8421,8.8336,8.8336,61600.0
2012-09-25 14:50:00,10.39,10.39,10.38,10.38,82400.0,8.8421,8.8421,8.8336,8.8336,82400.0
2012-09-25 15:00:00,10.38,10.38,10.38,10.38,126000.0,8.8336,8.8336,8.8336,8.8336,126000.0
2012-09-25 15:10:00,10.38,10.39,10.38,10.38,156800.0,8.8336,8.8421,8.8336,8.8336,156800.0
2012-09-25 15:20:00,10.38,10.39,10.37,10.38,109600.0,8.8336,8.8421,8.8251,8.8336,109600.0
2012-09-25 15:30:00,10.38,10.39,10.36,10.36,103600.0,8.8336,8.8421,8.8165,8.8165,103600.0
2012-09-25 15:40:00,10.36,10.38,10.35,10.38,242000.0,8.8165,8.8336,8.808,8.8336,242000.0
2012-09-25 15:50:00,10.37,10.38,10.34,10.35,479200.0,8.8251,8.8336,8.7995,8.808,479200.0
2012-09-26 09:30:00,10.36,10.41,10.33,10.33,42000.0,8.8165,8.8591,8.791,8.791,42000.0
2012-09-26 09:40:00,10.33,10.36,10.31,10.36,67200.0,8.791,8.8165,8.774,8.8165,67200.0
2012-09-26 09:50:00,10.36,10.38,10.36,10.38,31200.0,8.8165,8.8336,8.8165,8.8336,31200.0
2012-09-26 10:00:00,10.38,10.38,10.34,10.34,62400.0,8.8336,8.8336,8.7995,8.7995,62400.0
2012-09-26 10:10:00,10.34,10.35,10.33,10.34,54000.0,8.7995,8.808,8.791,8.7995,54000.0
2012-09-26 10:20:00,10.34,10.35,10.33,10.33,71200.0,8.7995,8.808,8.791,8.791,71200.0
2012-09-26 10:30:00,10.33,10.34,10.3,10.3,44800.0,8.791,8.7995,8.7655,8.7655,44800.0
2012-09-26 10:40:00,10.3,10.32,10.29,10.31,47600.0,8.7655,8.7825,8.757,8.774,47600.0
2012-09-26 10:50:00,10.31,10.32,10.29,10.29,37600.0,8.774,8.7825,8.757,8.757,37600.0
2012-09-26 11:00:00,10.29,10.32,10.29,10.32,46000.0,8.757,8.7825,8.757,8.7825,46000.0
2012-09-26 11:10:00,10.32,10.34,10.31,10.34,49200.0,8.7825,8.7995,8.774,8.7995,49200.0
2012-09-26 11:20:00,10.34,10.34,10.33,10.34,44000.0,8.7995,8.7995,8.791,8.7995,44000.0
2012-09-26 11:30:00,10.34,10.34,10.31,10.34,56800.0,8.7995,8.7995,8.774,8.7995,56800.0
2012-09-26 11:40:00,10.34,10.36,10.34,10.34,31200.0,8.7995,8.8165,8.7995,8.7995,31200.0
2012-09-26 11:50:00,10.35,10.36,10.34,10.35,17600.0,8.808,8.8165,8.7995,8.808,17600.0
2012-09-26 12:00:00,10.35,10.37,10.35,10.37,22800.0,8.808,8.8251,8.808,8.8251,22800.0
2012-09-26 12:10:00,10.37,10.37,10.34,10.36,15600.0,8.8251,8.8251,8.7995,8.8165,15600.0
2012-09-26 12:20:00,10.35,10.35,10.33,10.33,21600.0,8.808,8.808,8.791,8.791,21600.0
2012-09-26 12:30:00,10.33,10.35,10.32,10.34,25600.0,8.791,8.808,8.7825,8.7995,25600.0
2012-09-26 12:40:00,10.34,10.34,10.32,10.32,27600.0,8.7995,8.7995,8.7825,8.7825,27600.0
2012-09-26 12:50:00,10.32,10.36,10.32,10.36,42000.0,8.7825,8.8165,8.7825,8.8165,42000.0
2012-09-26 13:00:00,10.36,10.36,10.34,10.36,30400.0,8.8165,8.8165,8.7995,8.8165,30400.0
2012-09-26 13:10:00,10.35,10.36,10.34,10.34,27600.0,8.808,8.8165,8.7995,8.7995,27600.0
2012-09-26 13:20:00,10.34,10.35,10.33,10.34,27200.0,8.7995,8.808,8.791,8.7995,27200.0
2012-09-26 13:30:00,10.34,10.34,10.31,10.31,46000.0,8.7995,8.7995,8.774,8.774,46000.0
2012-09-26 13:40:00,10.31,10.33,10.31,10.31,16400.0,8.774,8.791,8.774,8.774,16400.0
2012-09-26 13:50:00,10.31,10.31,10.28,10.29,40800.0,8.774,8.774,8.7485,8.757,40800.0
2012-09-26 14:00:00,10.29,10.32,10.29,10.32,36400.0,8.757,8.7825,8.757,8.7825,36400.0
2012-09-26 14:10:00,10.32,10.33,10.31,10.33,26800.0,8.7825,8.791,8.774,8.791,26800.0
2012-09-26 14:20:00,10.33,10.34,10.31,10.32,37200.0,8.791,8.7995,8.774,8.7825,37200.0
2012-09-26 14:30:00,10.32,10.32,10.3,10.3,60400.0,8.7825,8.7825,8.7655,8.7655,60400.0
2012-09-26 14:40:00,10.3,10.33,10.3,10.33,54400.0,8.7655,8.791,8.7655,8.791,54400.0
2012-09-26 14:50:00,10.33,10.33,10.32,10.33,29200.0,8.791,8.791,8.7825,8.791,29200.0
2012-09-26 15:00:00,10.33,10.33,10.3,10.31,58000.0,8.791,8.791,8.7655,8.774,58000.0
2012-09-26 15:10:00,10.31,10.33,10.31,10.31,72000.0,8.774,8.791,8.774,8.774,72000.0
2012-09-26 15:20:00,10.31,10.32,10.3,10.31,62400.0,8.774,8.7825,8.7655,8.774,62400.0
2012-09-26 15:30:00,10.31,10.32,10.3,10.32,112800.0,8.774,8.7825,8.7655,8.7825,112800.0
2012-09-26 15:40:00,10.32,10.32,10.29,10.29,80000.0,8.7825,8.7825,8.757,8.757,80000.0
2012-09-26 15:50:00,10.29,10.3,10.29,10.29,148400.0,8.757,8.7655,8.757,8.757,148400.0
2012-09-27 09:30:00,10.31,10.33,10.3,10.3,30400.0,8.774,8.791,8.7655,8.7655,30400.0
2012-09-27 09:40:00,10.3,10.36,10.29,10.36,51200.0,8.7655,8.8165,8.757,8.8165,51200.0
2012-09-27 09:50:00,10.35,10.36,10.33,10.34,32400.0,8.808,8.8165,8.791,8.7995,32400.0
2012-09-27 10:00:00,10.33,10.34,10.32,10.33,29200.0,8.791,8.7995,8.7825,8.791,29200.0
2012-09-27 10:10:00,10.33,10.36,10.33,10.36,44000.0,8.791,8.8165,8.791,8.8165,44000.0
2012-09-27 10:20:00,10.36,10.36,10.34,10.34,32400.0,8.8165,8.8165,8.7995,8.7995,32400.0
2012-09-27 10:30:00,10.34,10.35,10.33,10.35,22000.0,8.7995,8.808,8.791,8.808,22000.0
2012-09-27 10:40:00,10.35,10.36,10.35,10.35,30400.0,8.808,8.8165,8.808,8.808,30400.0
2012-09-27 10:50:00,10.35,10.36,10.35,10.36,68400.0,8.808,8.8165,8.808,8.8165,68400.0
2012-09-27 11:00:00,10.36,10.38,10.35,10.35,36800.0,8.8165,8.8336,8.808,8.808,36800.0
2012-09-27 11:10:00,10.36,10.37,10.35,10.36,26800.0,8.8165,8.8251,8.808,8.8165,26800.0
2012-09-27 11:20:00,10.36,10.36,10.35,10.36,20400.0,8.8165,8.8165,8.808,8.8165,20400.0
2012-09-27 11:30:00,10.36,10.36,10.34,10.34,26400.0,8.8165,8.8165,8.7995,8.7995,26400.0
2012-09-27 11:40:00,10.35,10.36,10.35,10.36,32000.0,8.808,8.8165,8.808,8.8165,32000.0
2012-09-27 11:50:00,10.36,10.38,10.36,10.38,29600.0,8.8165,8.8336,8.8165,8.8336,29600.0
2012-09-27 12:00:00,10.38,10.4,10.38,10.39,13600.0,8.8336,8.8506,8.8336,8.8421,13600.0
2012-09-27 12:10:00,10.4,10.4,10.38,10.38,11600.0,8.8506,8.8506,8.8336,8.8336,11600.0
2012-09-27 12:20:00,10.38,10.4,10.38,10.4,31200.0,8.8336,8.8506,8.8336,8.8506,31200.0
2012-09-27 12:30:00,10.4,10.4,10.39,10.39,8400.0,8.8506,8.8506,8.8421,8.8421,8400.0
2012-09-27 12:40:00,10.39,10.39,10.38,10.38,7600.0,8.8421,8.8421,8.8336,8.8336,7600.0
2012-09-27 12:50:00,10.38,10.38,10.38,10.38,6400.0,8.8336,8.8336,8.8336,8.8336,6400.0
2012-09-27 13:00:00,10.38,10.39,10.38,10.38,22800.0,8.8336,8.8421,8.8336,8.8336,22800.0
2012-09-27 13:10:00,10.38,10.39,10.38,10.39,18400.0,8.8336,8.8421,8.8336,8.8421,18400.0
2012-09-27 13:20:00,10.39,10.4,10.39,10.4,12000.0,8.8421,8.8506,8.8421,8.8506,12000.0
2012-09-27 13:30:00,10.4,10.43,10.4,10.43,31200.0,8.8506,8.8761,8.8506,8.8761,31200.0
2012-09-27 13:40:00,10.43,10.44,10.43,10.44,12400.0,8.8761,8.8846,8.8761,8.8846,12400.0
2012-09-27 13:50:00,10.44,10.44,10.42,10.42,12000.0,8.8846,8.8846,8.8676,8.8676,12000.0
2012-09-27 14:00:00,10.43,10.43,10.42,10.42,14400.0,8.8761,8.8761,8.8676,8.8676,14400.0
2012-09-27 14:10:00,10.42,10.42,10.41,10.41,18400.0,8.8676,8.8676,8.8591,8.8591,18400.0
2012-09-27 14:20:00,10.41,10.41,10.4,10.4,21200.0,8.8591,8.8591,8.8506,8.8506,21200.0
2012-09-27 14:30:00,10.4,10.41,10.4,10.4,15600.0,8.8506,8.8591,8.8506,8.8506,15600.0
2012-09-27 14:40:00,10.4,10.41,10.4,10.4,9600.0,8.8506,8.8591,8.8506,8.8506,9600.0
2012-09-27 14:50:00,10.41,10.41,10.4,10.4,15600.0,8.8591,8.8591,8.8506,8.8506,15600.0
2012-09-27 15:00:00,10.4,10.41,10.4,10.41,24400.0,8.8506,8.8591,8.8506,8.8591,24400.0
2012-09-27 15:10:00,10.41,10.41,10.4,10.41,39600.0,8.8591,8.8591,8.8506,8.8591,39600.0
2012-09-27 15:20:00,10.4,10.41,10.4,10.41,42800.0,8.8506,8.8591,8.8506,8.8591,42800.0
2012-09-27 15:30:00,10.41,10.42,10.4,10.4,61600.0,8.8591,8.8676,8.8506,8.8506,61600.0
2012-09-27 15:40:00,10.4,10.41,10.39,10.4,56800.0,8.8506,8.8591,8.8421,8.8506,56800.0
2012-09-27 15:50:00,10.4,10.4,10.39,10.4,122400.0,8.8506,8.8506,8.8421,8.8506,122400.0
2012-09-28 09:30:00,10.32,10.38,10.28,10.38,116000.0,8.7825,8.8336,8.7485,8.8336,116000.0
2012-09-28 09:40:00,10.38,10.38,10.34,10.37,58400.0,8.8336,8.8336,8.7995,8.8251,58400.0
2012-09-28 09:50:00,10.37,10.4,10.35,10.39,99200.0,8.8251,8.8506,8.808,8.8421,99200.0
2012-09-28 10:00:00,10.39,10.41,10.38,10.39,72800.0,8.8421,8.8591,8.8336,8.8421,72800.0
2012-09-28 10:10:00,10.4,10.4,10.38,10.38,92800.0,8.8506,8.8506,8.8336,8.8336,92800.0
2012-09-28 10:20:00,10.38,10.4,10.38,10.39,83200.0,8.8336,8.8506,8.8336,8.8421,83200.0
2012-09-28 10:30:00,10.4,10.4,10.38,10.39,84400.0,8.8506,8.8506,8.8336,8.8421,84400.0
2012-09-28 10:40:00,10.39,10.39,10.38,10.39,83200.0,8.8421,8.8421,8.8336,8.8421,83200.0
2012-09-28 10:50:00,10.39,10.4,10.38,10.39,62800.0,8.8421,8.8506,8.8336,8.8421,62800.0
2012-09-28 11:00:00,10.39,10.39,10.38,10.39,72400.0,8.8421,8.8421,8.8336,8.8421,72400.0
2012-09-28 11:10:00,10.39,10.39,10.38,10.38,55600.0,8.8421,8.8421,8.8336,8.8336,55600.0
2012-09-28 11:20:00,10.38,10.41,10.38,10.41,56800.0,8.8336,8.8591,8.8336,8.8591,56800.0
2012-09-28 11:30:00,10.4,10.41,10.39,10.4,20800.0,8.8506,8.8591,8.8421,8.8506,20800.0
2012-09-28 11:40:00,10.39,10.4,10.39,10.4,20400.0,8.8421,8.8506,8.8421,8.8506,20400.0
2012-09-28 11:50:00,10.4,10.4,10.38,10.38,20800.0,8.8506,8.8506,8.8336,8.8336,20800.0
2012-09-28 12:00:00,10.38,10.4,10.38,10.38,30000.0,8.8336,8.8506,8.8336,8.8336,30000.0
2012-09-28 12:10:00,10.39,10.41,10.38,10.4,25600.0,8.8421,8.8591,8.8336,8.8506,25600.0
2012-09-28 12:20:00,10.4,10.4,10.38,10.38,24400.0,8.8506,8.8506,8.8336,8.8336,24400.0
2012-09-28 12:30:00,10.38,10.38,10.36,10.37,71200.0,8.8336,8.8336,8.8165,8.8251,71200.0
2012-09-28 12:40:00,10.37,10.37,10.37,10.37,20000.0,8.8251,8.8251,8.8251,8.8251,20000.0
2012-09-28 12:50:00,10.37,10.38,10.37,10.37,24800.0,8.8251,8.8336,8.8251,8.8251,24800.0
2012-09-28 13:00:00,10.37,10.38,10.37,10.37,42000.0,8.8251,8.8336,8.8251,8.8251,42000.0
2012-09-28 13:10:00,10.37,10.38,10.36,10.38,92000.0,8.8251,8.8336,8.8165,8.8336,92000.0
2012-09-28 13:20:00,10.38,10.38,10.37,10.38,56800.0,8.8336,8.8336,8.8251,8.8336,56800.0
2012-09-28 13:30:00,10.38,10.42,10.38,10.42,33200.0,8.8336,8.8676,8.8336,8.8676,33200.0
2012-09-28 13:40:00,10.42,10.42,10.41,10.41,39200.0,8.8676,8.8676,8.8591,8.8591,39200.0
2012-09-28 13:50:00,10.4,10.41,10.4,10.4,22800.0,8.8506,8.8591,8.8506,8.8506,22800.0
2012-09-28 14:00:00,10.4,10.41,10.37,10.37,80800.0,8.8506,8.8591,8.8251,8.8251,80800.0
2012-09-28 14:10:00,10.37,10.38,10.37,10.38,56000.0,8.8251,8.8336,8.8251,8.8336,56000.0
2012-09-28 14:20:00,10.38,10.38,10.38,10.38,35200.0,8.8336,8.8336,8.8336,8.8336,35200.0
2012-09-28 14:30:00,10.38,10.38,10.38,10.38,99600.0,8.8336,8.8336,8.8336,8.8336,99600.0
2012-09-28 14:40:00,10.38,10.38,10.38,10.38,20000.0,8.8336,8.8336,8.8336,8.8336,20000.0
2012-09-28 14:50:00,10.38,10.38,10.38,10.38,58400.0,8.8336,8.8336,8.8336,8.8336,58400.0
2012-09-28 15:00:00,10.38,10.38,10.38,10.38,73600.0,8.8336,8.8336,8.8336,8.8336,73600.0
2012-09-28 15:10:00,10.38,10.38,10.37,10.37,74000.0,8.8336,8.8336,8.8251,8.8251,74000.0
2012-09-28 15:20:00,10.37,10.38,10.37,10.37,60800.0,8.8251,8.8336,8.8251,8.8251,60800.0
2012-09-28 15:30:00,10.37,10.38,10.36,10.36,147600.0,8.8251,8.8336,8.8165,8.8165,147600.0
2012-09-28 15:40:00,10.36,10.38,10.36,10.38,186400.0,8.8165,8.8336,8.8165,8.8336,186400.0
2012-09-28 15:50:00,10.38,10.38,10.35,10.36,227200.0,8.8336,8.8336,8.808,8.8165,227200.0
2012-10-01 09:30:00,10.44,10.49,10.4,10.41,41600.0,8.8846,8.9272,8.8506,8.8591,41600.0
2012-10-01 09:40:00,10.41,10.44,10.4,10.42,42000.0,8.8591,8.8846,8.8506,8.8676,42000.0
2012-10-01 09:50:00,10.42,10.43,10.4,10.42,47200.0,8.8676,8.8761,8.8506,8.8676,47200.0
2012-10-01 10:00:00,10.42,10.53,10.42,10.52,68000.0,8.8676,8.9612,8.8676,8.9527,68000.0
2012-10-01 10:10:00,10.52,10.53,10.51,10.53,35200.0,8.9527,8.9612,8.9442,8.9612,35200.0
2012-10-01 10:20:00,10.53,10.53,10.5,10.5,118800.0,8.9612,8.9612,8.9357,8.9357,118800.0
2012-10-01 10:30:00,10.51,10.52,10.51,10.52,22400.0,8.9442,8.9527,8.9442,8.9527,22400.0
2012-10-01 10:40:00,10.52,10.52,10.49,10.49,48400.0,8.9527,8.9527,8.9272,8.9272,48400.0
2012-10-01 10:50:00,10.48,10.5,10.48,10.5,36000.0,8.9187,8.9357,8.9187,8.9357,36000.0
2012-10-01 11:00:00,10.5,10.53,10.5,10.51,31600.0,8.9357,8.9612,8.9357,8.9442,31600.0
2012-10-01 11:10:00,10.51,10.53,10.51,10.53,30000.0,8.9442,8.9612,8.9442,8.9612,30000.0
2012-10-01 11:20:00,10.53,10.53,10.49,10.5,54400.0,8.9612,8.9612,8.9272,8.9357,54400.0
2012-10-01 11:30:00,10.51,10.51,10.46,10.46,49200.0,8.9442,8.9442,8.9017,8.9017,49200.0
2012-10-01 11:40:00,10.46,10.49,10.46,10.49,26400.0,8.9017,8.9272,8.9017,8.9272,26400.0
2012-10-01 11:50:00,10.49,10.49,10.45,10.45,38400.0,8.9272,8.9272,8.8931,8.8931,38400.0
2012-10-01 12:00:00,10.46,10.46,10.44,10.46,18000.0,8.9017,8.9017,8.8846,8.9017,18000.0
2012-10-01 12:10:00,10.45,10.47,10.45,10.47,22400.0,8.8931,8.9102,8.8931,8.9102,22400.0
2012-10-01 12:20:00,10.46,10.47,10.45,10.47,21200.0,8.9017,8.9102,8.8931,8.9102,21200.0
2012-10-01 12:30:00,10.48,10.49,10.46,10.47,31600.0,8.9187,8.9272,8.9017,8.9102,31600.0
2012-10-01 12:40:00,10.47,10.47,10.43,10.43,60400.0,8.9102,8.9102,8.8761,8.8761,60400.0
2012-10-01 12:50:00,10.43,10.44,10.4,10.42,39600.0,8.8761,8.8846,8.8506,8.8676,39600.0
2012-10-01 13:00:00,10.42,10.43,10.4,10.4,32800.0,8.8676,8.8761,8.8506,8.8506,32800.0
2012-10-01 13:10:00,10.4,10.4,10.39,10.4,37600.0,8.8506,8.8506,8.8421,8.8506,37600.0
2012-10-01 13:20:00,10.4,10.42,10.39,10.42,26000.0,8.8506,8.8676,8.8421,8.8676,26000.0
2012-10-01 13:30:00,10.42,10.44,10.4,10.4,88800.0,8.8676,8.8846,8.8506,8.8506,88800.0
2012-10-01 13:40:00,10.4,10.43,10.39,10.43,30000.0,8.8506,8.8761,8.8421,8.8761,30000.0
2012-10-01 13:50:00,10.43,10.44,10.42,10.44,35600.0,8.8761,8.8846,8.8676,8.8846,35600.0
2012-10-01 14:00:00,10.44,10.45,10.44,10.45,40800.0,8.8846,8.8931,8.8846,8.8931,40800.0
2012-10-01 14:10:00,10.45,10.46,10.43,10.43,29600.0,8.8931,8.9017,8.8761,8.8761,29600.0
2012-10-01 14:20:00,10.43,10.45,10.43,10.44,49600.0,8.8761,8.8931,8.8761,8.8846,49600.0
2012-10-01 14:30:00,10.44,10.46,10.44,10.45,39200.0,8.8846,8.9017,8.8846,8.8931,39200.0
2012-10-01 14:40:00,10.45,10.46,10.44,10.45,31200.0,8.8931,8.9017,8.8846,8.8931,31200.0
2012-10-01 14:50:00,10.45,10.45,10.43,10.45,46000.0,8.8931,8.8931,8.8761,8.8931,46000.0
2012-10-01 15:00:00,10.45,10.45,10.43,10.44,82000.0,8.8931,8.8931,8.8761,8.8846,82000.0
2012-10-01 15:10:00,10.43,10.43,10.39,10.4,96000.0,8.8761,8.8761,8.8421,8.8506,96000.0
2012-10-01 15:20:00,10.4,10.41,10.38,10.41,94000.0,8.8506,8.8591,8.8336,8.8591,94000.0
2012-10-01 15:30:00,10.41,10.41,10.39,10.4,88800.0,8.8591,8.8591,8.8421,8.8506,88800.0
2012-10-01 15:40:00,10.4,10.42,10.4,10.41,168800.0,8.8506,8.8676,8.8506,8.8591,168800.0
2012-10-01 15:50:00,10.41,10.43,10.4,10.43,231200.0,8.8591,8.8761,8.8506,8.8761,231200.0
2012-10-02 09:30:00,10.46,10.49,10.42,10.48,26400.0,8.9017,8.9272,8.8676,8.9187,26400.0
2012-10-02 09:40:00,10.46,10.49,10.45,10.49,31200.0,8.9017,8.9272,8.8931,8.9272,31200.0
2012-10-02 09:50:00,10.49,10.5,10.46,10.49,30800.0,8.9272,8.9357,8.9017,8.9272,30800.0
2012-10-02 10:00:00,10.49,10.51,10.47,10.51,38800.0,8.9272,8.9442,8.9102,8.9442,38800.0
2012-10-02 10:10:00,10.51,10.51,10.47,10.48,37200.0,8.9442,8.9442,8.9102,8.9187,37200.0
2012-10-02 10:20:00,10.49,10.51,10.48,10.51,16400.0,8.9272,8.9442,8.9187,8.9442,16400.0
2012-10-02 10:30:00,10.51,10.55,10.51,10.54,41200.0,8.9442,8.9782,8.9442,8.9697,41200.0
2012-10-02 10:40:00,10.54,10.54,10.53,10.53,23600.0,8.9697,8.9697,8.9612,8.9612,23600.0
2012-10-02 10:50:00,10.53,10.54,10.5,10.52,44000.0,8.9612,8.9697,8.9357,8.9527,44000.0
2012-10-02 11:00:00,10.51,10.52,10.49,10.49,47200.0,8.9442,8.9527,8.9272,8.9272,47200.0
2012-10-02 11:10:00,10.49,10.53,10.49,10.53,33200.0,8.9272,8.9612,8.9272,8.9612,33200.0
2012-10-02 11:20:00,10.53,10.53,10.51,10.52,22400.0,8.9612,8.9612,8.9442,8.9527,22400.0
2012-10-02 11:30:00,10.52,10.53,10.49,10.51,46800.0,8.9527,8.9612,8.9272,8.9442,46800.0
2012-10-02 11:40:00,10.51,10.51,10.5,10.51,58000.0,8.9442,8.9442,8.9357,8.9442,58000.0
2012-10-02 11:50:00,10.51,10.52,10.51,10.51,30800.0,8.9442,8.9527,8.9442,8.9442,30800.0
2012-10-02 12:00:00,10.51,10.53,10.51,10.52,18000.0,8.9442,8.9612,8.9442,8.9527,18000.0
2012-10-02 12:10:00,10.52,10.54,10.52,10.53,32000.0,8.9527,8.9697,8.9527,8.9612,32000.0
2012-10-02 12:20:00,10.53,10.54,10.52,10.53,27600.0,8.9612,8.9697,8.9527,8.9612,27600.0
2012-10-02 12:30:00,10.53,10.53,10.51,10.52,18000.0,8.9612,8.9612,8.9442,8.9527,18000.0
2012-10-02 12:40:00,10.52,10.53,10.51,10.52,23600.0,8.9527,8.9612,8.9442,8.9527,23600.0
2012-10-02 12:50:00,10.52,10.52,10.51,10.52,12400.0,8.9527,8.9527,8.9442,8.9527,12400.0
2012-10-02 13:00:00,10.52,10.52,10.52,10.52,13600.0,8.9527,8.9527,8.9527,8.9527,13600.0
2012-10-02 13:10:00,10.52,10.52,10.52,10.52,18000.0,8.9527,8.9527,8.9527,8.9527,18000.0
2012-10-02 13:20:00,10.51,10.52,10.5,10.51,36400.0,8.9442,8.9527,8.9357,8.9442,36400.0
2012-10-02 13:30:00,10.51,10.52,10.51,10.52,34800.0,8.9442,8.9527,8.9442,8.9527,34800.0
2012-10-02 13:40:00,10.52,10.53,10.52,10.52,28800.0,8.9527,8.9612,8.9527,8.9527,28800.0
2012-10-02 13:50:00,10.52,10.52,10.5,10.52,102000.0,8.9527,8.9527,8.9357,8.9527,102000.0
2012-10-02 14:00:00,10.52,10.52,10.51,10.51,22800.0,8.9527,8.9527,8.9442,8.9442,22800.0
2012-10-02 14:10:00,10.52,10.52,10.51,10.52,20000.0,8.9527,8.9527,8.9442,8.9527,20000.0
2012-10-02 14:20:00,10.52,10.52,10.5,10.51,26000.0,8.9527,8.9527,8.9357,8.9442,26000.0
2012-10-02 14:30:00,10.51,10.51,10.5,10.51,25600.0,8.9442,8.9442,8.9357,8.9442,25600.0
2012-10-02 14:40:00,10.5,10.51,10.5,10.51,23600.0,8.9357,8.9442,8.9357,8.9442,23600.0
2012-10-02 14:50:00,10.51,10.52,10.51,10.51,35600.0,8.9442,8.9527,8.9442,8.9442,35600.0
2012-10-02 15:00:00,10.51,10.52,10.51,10.51,35200.0,8.9442,8.9527,8.9442,8.9442,35200.0
2012-10-02 15:10:00,10.51,10.52,10.5,10.52,38400.0,8.9442,8.9527,8.9357,8.9527,38400.0
2012-10-02 15:20:00,10.52,10.52,10.51,10.51,32400.0,8.9527,8.9527,8.9442,8.9442,32400.0
2012-10-02 15:30:00,10.52,10.52,10.51,10.52,74800.0,8.9527,8.9527,8.9442,8.9527,74800.0
2012-10-02 15:40:00,10.52,10.53,10.51,10.51,94800.0,8.9527,8.9612,8.9442,8.9442,94800.0
2012-10-02 15:50:00,10.51,10.54,10.51,10.53,223600.0,8.9442,8.9697,8.9442,8.9612,223600.0
2012-10-03 09:30:00,10.55,10.56,10.52,10.52,21600.0,8.9782,8.9868,8.9527,8.9527,21600.0
2012-10-03 09:40:00,10.51,10.52,10.5,10.5,16400.0,8.9442,8.9527,8.9357,8.9357,16400.0
2012-10-03 09:50:00,10.5,10.51,10.5,10.51,29200.0,8.9357,8.9442,8.9357,8.9442,29200.0
2012-10-03 10:00:00,10.52,10.55,10.51,10.52,34400.0,8.9527,8.9782,8.9442,8.9527,34400.0
2012-10-03 10:10:00,10.51,10.54,10.51,10.54,16000.0,8.9442,8.9697,8.9442,8.9697,16000.0
2012-10-03 10:20:00,10.53,10.54,10.53,10.53,12800.0,8.9612,8.9697,8.9612,8.9612,12800.0
2012-10-03 10:30:00,10.53,10.54,10.51,10.51,26800.0,8.9612,8.9697,8.9442,8.9442,26800.0
2012-10-03 10:40:00,10.51,10.52,10.51,10.51,24000.0,8.9442,8.9527,8.9442,8.9442,24000.0
2012-10-03 10:50:00,10.51,10.53,10.51,10.53,14000.0,8.9442,8.9612,8.9442,8.9612,14000.0
2012-10-03 11:00:00,10.53,10.56,10.53,10.56,30000.0,8.9612,8.9868,8.9612,8.9868,30000.0
2012-10-03 11:10:00,10.56,10.57,10.55,10.56,29600.0,8.9868,8.9953,8.9782,8.9868,29600.0
2012-10-03 11:20:00,10.56,10.58,10.56,10.57,23200.0,8.9868,9.0038,8.9868,8.9953,23200.0
2012-10-03 11:30:00,10.57,10.58,10.57,10.58,20400.0,8.9953,9.0038,8.9953,9.0038,20400.0
2012-10-03 11:40:00,10.58,10.6,10.58,10.59,17600.0,9.0038,9.0208,9.0038,9.0123,17600.0
2012-10-03 11:50:00,10.6,10.6,10.58,10.58,28400.0,9.0208,9.0208,9.0038,9.0038,28400.0
2012-10-03 12:00:00,10.58,10.58,10.57,10.58,20000.0,9.0038,9.0038,8.9953,9.0038,20000.0
2012-10-03 12:10:00,10.58,10.58,10.56,10.56,42400.0,9.0038,9.0038,8.9868,8.9868,42400.0
2012-10-03 12:20:00,10.56,10.57,10.56,10.57,14000.0,8.9868,8.9953,8.9868,8.9953,14000.0
2012-10-03 12:30:00,10.58,10.59,10.58,10.58,13600.0,9.0038,9.0123,9.0038,9.0038,13600.0
2012-10-03 12:40:00,10.58,10.58,10.57,10.58,11200.0,9.0038,9.0038,8.9953,9.0038,11200.0
2012-10-03 12:50:00,10.58,10.58,10.57,10.57,9600.0,9.0038,9.0038,8.9953,8.9953,9600.0
2012-10-03 13:00:00,10.58,10.58,10.57,10.57,13600.0,9.0038,9.0038,8.9953,8.9953,13600.0
2012-10-03 13:10:00,10.57,10.58,10.57,10.58,21200.0,8.9953,9.0038,8.9953,9.0038,21200.0
2012-10-03 13:20:00,10.58,10.58,10.57,10.57,20000.0,9.0038,9.0038,8.9953,8.9953,20000.0
2012-10-03 13:30:00,10.57,10.57,10.52,10.52,32800.0,8.9953,8.9953,8.9527,8.9527,32800.0
2012-10-03 13:40:00,10.52,10.54,10.52,10.54,46400.0,8.9527,8.9697,8.9527,8.9697,46400.0
2012-10-03 13:50:00,10.54,10.55,10.54,10.55,18000.0,8.9697,8.9782,8.9697,8.9782,18000.0
2012-10-03 14:00:00,10.55,10.56,10.55,10.55,17200.0,8.9782,8.9868,8.9782,8.9782,17200.0
2012-10-03 14:10:00,10.55,10.56,10.55,10.55,19200.0,8.9782,8.9868,8.9782,8.9782,19200.0
2012-10-03 14:20:00,10.55,10.56,10.53,10.53,51200.0,8.9782,8.9868,8.9612,8.9612,51200.0
2012-10-03 14:30:00,10.53,10.54,10.53,10.53,30400.0,8.9612,8.9697,8.9612,8.9612,30400.0
2012-10-03 14:40:00,10.53,10.53,10.51,10.51,34400.0,8.9612,8.9612,8.9442,8.9442,34400.0
2012-10-03 14:50:00,10.51,10.51,10.5,10.51,42400.0,8.9442,8.9442,8.9357,8.9442,42400.0
2012-10-03 15:00:00,10.51,10.52,10.5,10.51,39600.0,8.9442,8.9527,8.9357,8.9442,39600.0
2012-10-03 15:10:00,10.5,10.52,10.5,10.51,66400.0,8.9357,8.9527,8.9357,8.9442,66400.0
2012-10-03 15:20:00,10.51,10.52,10.5,10.52,56000.0,8.9442,8.9527,8.9357,8.9527,56000.0
2012-10-03 15:30:00,10.52,10.53,10.51,10.53,101200.0,8.9527,8.9612,8.9442,8.9612,101200.0
2012-10-03 15:40:00,10.53,10.54,10.53,10.54,397600.0,8.9612,8.9697,8.9612,8.9697,397600.0
2012-10-03 15:50:00,10.53,10.55,10.51,10.55,481600.0,8.9612,8.9782,8.9442,8.9782,481600.0
2012-10-04 09:30:00,10.61,10.61,10.5,10.57,40800.0,9.0293,9.0293,8.9357,8.9953,40800.0
2012-10-04 09:40:00,10.56,10.59,10.56,10.59,16000.0,8.9868,9.0123,8.9868,9.0123,16000.0
2012-10-04 09:50:00,10.58,10.59,10.56,10.57,26000.0,9.0038,9.0123,8.9868,8.9953,26000.0
2012-10-04 10:00:00,10.56,10.6,10.54,10.6,405600.0,8.9868,9.0208,8.9697,9.0208,405600.0
2012-10-04 10:10:00,10.62,10.64,10.62,10.63,31600.0,9.0378,9.0548,9.0378,9.0463,31600.0
2012-10-04 10:20:00,10.63,10.64,10.63,10.63,16400.0,9.0463,9.0548,9.0463,9.0463,16400.0
2012-10-04 10:30:00,10.63,10.63,10.61,10.62,29600.0,9.0463,9.0463,9.0293,9.0378,29600.0
2012-10-04 10:40:00,10.62,10.62,10.61,10.62,14800.0,9.0378,9.0378,9.0293,9.0378,14800.0
2012-10-04 10:50:00,10.62,10.62,10.61,10.62,36000.0,9.0378,9.0378,9.0293,9.0378,36000.0
2012-10-04 11:00:00,10.62,10.62,10.58,10.6,19200.0,9.0378,9.0378,9.0038,9.0208,19200.0
2012-10-04 11:10:00,10.6,10.6,10.59,10.59,8400.0,9.0208,9.0208,9.0123,9.0123,8400.0
2012-10-04 11:20:00,10.6,10.6,10.58,10.58,34400.0,9.0208,9.0208,9.0038,9.0038,34400.0
2012-10-04 11:30:00,10.58,10.58,10.57,10.57,12400.0,9.0038,9.0038,8.9953,8.9953,12400.0
2012-10-04 11:40:00,10.57,10.57,10.56,10.57,15200.0,8.9953,8.9953,8.9868,8.9953,15200.0
2012-10-04 11:50:00,10.56,10.57,10.56,10.56,12400.0,8.9868,8.9953,8.9868,8.9868,12400.0
2012-10-04 12:00:00,10.56,10.58,10.55,10.57,19600.0,8.9868,9.0038,8.9782,8.9953,19600.0
2012-10-04 12:10:00,10.59,10.59,10.58,10.59,12400.0,9.0123,9.0123,9.0038,9.0123,12400.0
2012-10-04 12:20:00,10.59,10.6,10.59,10.59,15200.0,9.0123,9.0208,9.0123,9.0123,15200.0
2012-10-04 12:30:00,10.59,10.59,10.59,10.59,9200.0,9.0123,9.0123,9.0123,9.0123,9200.0
2012-10-04 12:40:00,10.59,10.59,10.58,10.58,24400.0,9.0123,9.0123,9.0038,9.0038,24400.0
2012-10-04 12:50:00,10.59,10.59,10.58,10.59,24800.0,9.0123,9.0123,9.0038,9.0123,24800.0
2012-10-04 13:00:00,10.6,10.6,10.6,10.6,7600.0,9.0208,9.0208,9.0208,9.0208,7600.0
2012-10-04 13:10:00,10.6,10.6,10.6,10.6,10400.0,9.0208,9.0208,9.0208,9.0208,10400.0
2012-10-04 13:20:00,10.6,10.61,10.6,10.61,15600.0,9.0208,9.0293,9.0208,9.0293,15600.0
2012-10-04 13:30:00,10.61,10.62,10.61,10.62,12800.0,9.0293,9.0378,9.0293,9.0378,12800.0
2012-10-04 13:40:00,10.61,10.62,10.61,10.61,9200.0,9.0293,9.0378,9.0293,9.0293,9200.0
2012-10-04 13:50:00,10.61,10.62,10.61,10.62,10800.0,9.0293,9.0378,9.0293,9.0378,10800.0
2012-10-04 14:00:00,10.62,10.62,10.6,10.61,40400.0,9.0378,9.0378,9.0208,9.0293,40400.0
2012-10-04 14:10:00,10.61,10.62,10.6,10.6,39200.0,9.0293,9.0378,9.0208,9.0208,39200.0
2012-10-04 14:20:00,10.6,10.6,10.59,10.6,18800.0,9.0208,9.0208,9.0123,9.0208,18800.0
2012-10-04 14:30:00,10.6,10.61,10.59,10.6,30000.0,9.0208,9.0293,9.0123,9.0208,30000.0
2012-10-04 14:40:00,10.6,10.61,10.59,10.6,18000.0,9.0208,9.0293,9.0123,9.0208,18000.0
2012-10-04 14:50:00,10.6,10.6,10.59,10.59,15600.0,9.0208,9.0208,9.0123,9.0123,15600.0
2012-10-04 15:00:00,10.59,10.59,10.55,10.57,121200.0,9.0123,9.0123,8.9782,8.9953,121200.0
2012-10-04 15:10:00,10.58,10.6,10.57,10.6,24800.0,9.0038,9.0208,8.9953,9.0208,24800.0
2012-10-04 15:20:00,10.6,10.6,10.58,10.58,29600.0,9.0208,9.0208,9.0038,9.0038,29600.0
2012-10-04 15:30:00,10.59,10.59,10.58,10.58,26400.0,9.0123,9.0123,9.0038,9.0038,26400.0
2012-10-04 15:40:00,10.58,10.58,10.57,10.57,62800.0,9.0038,9.0038,8.9953,8.9953,62800.0
2012-10-04 15:50:00,10.57,10.57,10.55,10.56,412400.0,8.9953,8.9953,8.9782,8.9868,412400.0
2012-10-05 09:30:00,10.59,10.59,10.51,10.57,82400.0,9.0123,9.0123,8.9442,8.9953,82400.0
2012-10-05 09:40:00,10.58,10.59,10.56,10.58,29600.0,9.0038,9.0123,8.9868,9.0038,29600.0
2012-10-05 09:50:00,10.58,10.59,10.56,10.57,67600.0,9.0038,9.0123,8.9868,8.9953,67600.0
2012-10-05 10:00:00,10.58,10.58,10.57,10.58,9600.0,9.0038,9.0038,8.9953,9.0038,9600.0
2012-10-05 10:10:00,10.58,10.59,10.58,10.59,166000.0,9.0038,9.0123,9.0038,9.0123,166000.0
2012-10-05 10:20:00,10.59,10.6,10.59,10.59,55600.0,9.0123,9.0208,9.0123,9.0123,55600.0
2012-10-05 10:30:00,10.6,10.6,10.58,10.6,128000.0,9.0208,9.0208,9.0038,9.0208,128000.0
2012-10-05 10:40:00,10.61,10.61,10.6,10.6,35200.0,9.0293,9.0293,9.0208,9.0208,35200.0
2012-10-05 10:50:00,10.6,10.61,10.6,10.61,11200.0,9.0208,9.0293,9.0208,9.0293,11200.0
2012-10-05 11:00:00,10.61,10.62,10.61,10.61,55200.0,9.0293,9.0378,9.0293,9.0293,55200.0
2012-10-05 11:10:00,10.61,10.61,10.6,10.6,47200.0,9.0293,9.0293,9.0208,9.0208,47200.0
2012-10-05 11:20:00,10.6,10.6,10.6,10.6,14400.0,9.0208,9.0208,9.0208,9.0208,14400.0
2012-10-05 11:30:00,10.6,10.6,10.6,10.6,14800.0,9.0208,9.0208,9.0208,9.0208,14800.0
2012-10-05 11:40:00,10.6,10.6,10.59,10.6,26000.0,9.0208,9.0208,9.0123,9.0208,26000.0
2012-10-05 11:50:00,10.6,10.6,10.6,10.6,28400.0,9.0208,9.0208,9.0208,9.0208,28400.0
2012-10-05 12:00:00,10.6,10.6,10.59,10.6,14800.0,9.0208,9.0208,9.0123,9.0208,14800.0
2012-10-05 12:10:00,10.6,10.61,10.59,10.59,35600.0,9.0208,9.0293,9.0123,9.0123,35600.0
2012-10-05 12:20:00,10.6,10.6,10.59,10.59,8800.0,9.0208,9.0208,9.0123,9.0123,8800.0
2012-10-05 12:30:00,10.59,10.6,10.59,10.6,9600.0,9.0123,9.0208,9.0123,9.0208,9600.0
2012-10-05 12:40:00,10.6,10.6,10.58,10.59,13600.0,9.0208,9.0208,9.0038,9.0123,13600.0
2012-10-05 12:50:00,10.58,10.59,10.58,10.59,10400.0,9.0038,9.0123,9.0038,9.0123,10400.0
2012-10-05 13:00:00,10.58,10.59,10.58,10.59,21600.0,9.0038,9.0123,9.0038,9.0123,21600.0
2012-10-05 13:10:00,10.59,10.59,10.59,10.59,14400.0,9.0123,9.0123,9.0123,9.0123,14400.0
2012-10-05 13:20:00,10.59,10.59,10.56,10.57,15600.0,9.0123,9.0123,8.9868,8.9953,15600.0
2012-10-05 13:30:00,10.57,10.57,10.56,10.56,18800.0,8.9953,8.9953,8.9868,8.9868,18800.0
2012-10-05 13:40:00,10.56,10.57,10.55,10.55,31200.0,8.9868,8.9953,8.9782,8.9782,31200.0
2012-10-05 13:50:00,10.55,10.56,10.55,10.56,20400.0,8.9782,8.9868,8.9782,8.9868,20400.0
2012-10-05 14:00:00,10.56,10.56,10.55,10.56,23600.0,8.9868,8.9868,8.9782,8.9868,23600.0
2012-10-05 14:10:00,10.56,10.57,10.55,10.57,20000.0,8.9868,8.9953,8.9782,8.9953,20000.0
2012-10-05 14:20:00,10.57,10.57,10.56,10.56,23600.0,8.9953,8.9953,8.9868,8.9868,23600.0
2012-10-05 14:30:00,10.56,10.56,10.55,10.55,18000.0,8.9868,8.9868,8.9782,8.9782,18000.0
2012-10-05 14:40:00,10.55,10.55,10.55,10.55,24800.0,8.9782,8.9782,8.9782,8.9782,24800.0
2012-10-05 14:50:00,10.55,10.55,10.52,10.52,35200.0,8.9782,8.9782,8.9527,8.9527,35200.0
2012-10-05 15:00:00,10.52,10.52,10.51,10.52,92000.0,8.9527,8.9527,8.9442,8.9527,92000.0
2012-10-05 15:10:00,10.52,10.52,10.51,10.52,50000.0,8.9527,8.9527,8.9442,8.9527,50000.0
2012-10-05 15:20:00,10.52,10.53,10.52,10.53,47200.0,8.9527,8.9612,8.9527,8.9612,47200.0
2012-10-05 15:30:00,10.53,10.53,10.51,10.51,66400.0,8.9612,8.9612,8.9442,8.9442,66400.0
2012-10-05 15:40:00,10.51,10.54,10.51,10.54,58800.0,8.9442,8.9697,8.9442,8.9697,58800.0
2012-10-05 15:50:00,10.54,10.55,10.54,10.55,170400.0,8.9697,8.9782,8.9697,8.9782,170400.0
2012-10-08 09:30:00,10.52,10.6,10.44,10.55,40800.0,8.9527,9.0208,8.8846,8.9782,40800.0
2012-10-08 09:40:00,10.55,10.57,10.54,10.54,24800.0,8.9782,8.9953,8.9697,8.9697,24800.0
2012-10-08 09:50:00,10.53,10.53,10.51,10.51,15600.0,8.9612,8.9612,8.9442,8.9442,15600.0
2012-10-08 10:00:00,10.51,10.53,10.51,10.53,15600.0,8.9442,8.9612,8.9442,8.9612,15600.0
2012-10-08 10:10:00,10.53,10.53,10.51,10.52,19200.0,8.9612,8.9612,8.9442,8.9527,19200.0
2012-10-08 10:20:00,10.52,10.52,10.5,10.51,19600.0,8.9527,8.9527,8.9357,8.9442,19600.0
2012-10-08 10:30:00,10.51,10.53,10.51,10.52,7200.0,8.9442,8.9612,8.9442,8.9527,7200.0
2012-10-08 10:40:00,10.53,10.53,10.52,10.52,12800.0,8.9612,8.9612,8.9527,8.9527,12800.0
2012-10-08 10:50:00,10.53,10.53,10.52,10.52,13600.0,8.9612,8.9612,8.9527,8.9527,13600.0
2012-10-08 11:00:00,10.52,10.52,10.51,10.52,9600.0,8.9527,8.9527,8.9442,8.9527,9600.0
2012-10-08 11:10:00,10.52,10.52,10.5,10.51,22000.0,8.9527,8.9527,8.9357,8.9442,22000.0
2012-10-08 11:20:00,10.5,10.51,10.5,10.51,16000.0,8.9357,8.9442,8.9357,8.9442,16000.0
2012-10-08 11:30:00,10.5,10.51,10.5,10.5,12400.0,8.9357,8.9442,8.9357,8.9357,12400.0
2012-10-08 11:40:00,10.5,10.52,10.5,10.52,15600.0,8.9357,8.9527,8.9357,8.9527,15600.0
2012-10-08 11:50:00,10.52,10.53,10.52,10.53,8000.0,8.9527,8.9612,8.9527,8.9612,8000.0
2012-10-08 12:00:00,10.53,10.54,10.52,10.53,16000.0,8.9612,8.9697,8.9527,8.9612,16000.0
2012-10-08 12:10:00,10.53,10.53,10.52,10.52,23200.0,8.9612,8.9612,8.9527,8.9527,23200.0
2012-10-08 12:20:00,10.52,10.53,10.52,10.53,4400.0,8.9527,8.9612,8.9527,8.9612,4400.0
2012-10-08 12:30:00,10.53,10.53,10.53,10.53,3600.0,8.9612,8.9612,8.9612,8.9612,3600.0
2012-10-08 12:40:00,10.53,10.53,10.52,10.53,5200.0,8.9612,8.9612,8.9527,8.9612,5200.0
2012-10-08 12:50:00,10.53,10.53,10.53,10.53,8400.0,8.9612,8.9612,8.9612,8.9612,8400.0
2012-10-08 13:00:00,10.54,10.55,10.53,10.53,12400.0,8.9697,8.9782,8.9612,8.9612,12400.0
2012-10-08 13:10:00,10.53,10.54,10.53,10.53,7600.0,8.9612,8.9697,8.9612,8.9612,7600.0
2012-10-08 13:20:00,10.53,10.53,10.53,10.53,400.0,8.9612,8.9612,8.9612,8.9612,400.0
2012-10-08 13:30:00,10.54,10.54,10.53,10.53,4800.0,8.9697,8.9697,8.9612,8.9612,4800.0
2012-10-08 13:40:00,10.54,10.54,10.53,10.53,5200.0,8.9697,8.9697,8.9612,8.9612,5200.0
2012-10-08 13:50:00,10.53,10.53,10.53,10.53,2800.0,8.9612,8.9612,8.9612,8.9612,2800.0
2012-10-08 14:00:00,10.53,10.54,10.53,10.53,12000.0,8.9612,8.9697,8.9612,8.9612,12000.0
2012-10-08 14:10:00,10.53,10.54,10.53,10.54,3200.0,8.9612,8.9697,8.9612,8.9697,3200.0
2012-10-08 14:20:00,10.53,10.54,10.53,10.53,23600.0,8.9612,8.9697,8.9612,8.9612,23600.0
2012-10-08 14:30:00,10.54,10.54,10.53,10.53,27600.0,8.9697,8.9697,8.9612,8.9612,27600.0
2012-10-08 14:40:00,10.53,10.53,10.53,10.53,43600.0,8.9612,8.9612,8.9612,8.9612,43600.0
2012-10-08 14:50:00,10.52,10.53,10.52,10.53,32800.0,8.9527,8.9612,8.9527,8.9612,32800.0
2012-10-08 15:00:00,10.53,10.54,10.53,10.54,81600.0,8.9612,8.9697,8.9612,8.9697,81600.0
2012-10-08 15:10:00,10.54,10.55,10.54,10.55,15200.0,8.9697,8.9782,8.9697,8.9782,15200.0
2012-10-08 15:20:00,10.55,10.55,10.54,10.54,26800.0,8.9782,8.9782,8.9697,8.9697,26800.0
2012-10-08 15:30:00,10.54,10.54,10.53,10.54,19200.0,8.9697,8.9697,8.9612,8.9697,19200.0
2012-10-08 15:40:00,10.54,10.54,10.53,10.54,32000.0,8.9697,8.9697,8.9612,8.9697,32000.0
2012-10-08 15:50:00,10.54,10.54,10.54,10.54,60400.0,8.9697,8.9697,8.9697,8.9697,60400.0
2012-10-09 09:30:00,10.49,10.5,10.46,10.5,50800.0,8.9272,8.9357,8.9017,8.9357,50800.0
2012-10-09 09:40:00,10.51,10.55,10.51,10.52,17600.0,8.9442,8.9782,8.9442,8.9527,17600.0
2012-10-09 09:50:00,10.52,10.52,10.5,10.51,21200.0,8.9527,8.9527,8.9357,8.9442,21200.0
2012-10-09 10:00:00,10.51,10.52,10.5,10.51,19200.0,8.9442,8.9527,8.9357,8.9442,19200.0
2012-10-09 10:10:00,10.51,10.54,10.51,10.53,28000.0,8.9442,8.9697,8.9442,8.9612,28000.0
2012-10-09 10:20:00,10.52,10.52,10.5,10.51,31600.0,8.9527,8.9527,8.9357,8.9442,31600.0
2012-10-09 10:30:00,10.51,10.52,10.5,10.5,27200.0,8.9442,8.9527,8.9357,8.9357,27200.0
2012-10-09 10:40:00,10.51,10.51,10.5,10.5,56000.0,8.9442,8.9442,8.9357,8.9357,56000.0
2012-10-09 10:50:00,10.5,10.51,10.5,10.5,67600.0,8.9357,8.9442,8.9357,8.9357,67600.0
2012-10-09 11:00:00,10.5,10.51,10.5,10.5,49600.0,8.9357,8.9442,8.9357,8.9357,49600.0
2012-10-09 11:10:00,10.5,10.51,10.5,10.5,66800.0,8.9357,8.9442,8.9357,8.9357,66800.0
2012-10-09 11:20:00,10.5,10.51,10.49,10.49,89600.0,8.9357,8.9442,8.9272,8.9272,89600.0
2012-10-09 11:30:00,10.49,10.51,10.48,10.49,30800.0,8.9272,8.9442,8.9187,8.9272,30800.0
2012-10-09 11:40:00,10.49,10.49,10.47,10.47,11200.0,8.9272,8.9272,8.9102,8.9102,11200.0
2012-10-09 11:50:00,10.47,10.48,10.47,10.48,38400.0,8.9102,8.9187,8.9102,8.9187,38400.0
2012-10-09 12:00:00,10.48,10.5,10.48,10.49,80800.0,8.9187,8.9357,8.9187,8.9272,80800.0
2012-10-09 12:10:00,10.49,10.57,10.49,10.57,273600.0,8.9272,8.9953,8.9272,8.9953,273600.0
2012-10-09 12:20:00,10.56,10.59,10.56,10.59,311600.0,8.9868,9.0123,8.9868,9.0123,311600.0
2012-10-09 12:30:00,10.59,10.6,10.58,10.59,128400.0,9.0123,9.0208,9.0038,9.0123,128400.0
2012-10-09 12:40:00,10.59,10.59,10.58,10.59,109600.0,9.0123,9.0123,9.0038,9.0123,109600.0
2012-10-09 12:50:00,10.59,10.6,10.58,10.59,111200.0,9.0123,9.0208,9.0038,9.0123,111200.0
2012-10-09 13:00:00,10.59,10.61,10.59,10.6,112400.0,9.0123,9.0293,9.0123,9.0208,112400.0
2012-10-09 13:10:00,10.6,10.63,10.6,10.62,97200.0,9.0208,9.0463,9.0208,9.0378,97200.0
2012-10-09 13:20:00,10.62,10.63,10.61,10.62,54400.0,9.0378,9.0463,9.0293,9.0378,54400.0
2012-10-09 13:30:00,10.61,10.62,10.61,10.62,58000.0,9.0293,9.0378,9.0293,9.0378,58000.0
2012-10-09 13:40:00,10.61,10.62,10.61,10.62,63200.0,9.0293,9.0378,9.0293,9.0378,63200.0
2012-10-09 13:50:00,10.62,10.63,10.62,10.62,40800.0,9.0378,9.0463,9.0378,9.0378,40800.0
2012-10-09 14:00:00,10.62,10.62,10.61,10.62,28000.0,9.0378,9.0378,9.0293,9.0378,28000.0
2012-10-09 14:10:00,10.62,10.62,10.61,10.62,64400.0,9.0378,9.0378,9.0293,9.0378,64400.0
2012-10-09 14:20:00,10.62,10.62,10.61,10.61,88400.0,9.0378,9.0378,9.0293,9.0293,88400.0
2012-10-09 14:30:00,10.61,10.63,10.61,10.62,107200.0,9.0293,9.0463,9.0293,9.0378,107200.0
2012-10-09 14:40:00,10.62,10.65,10.61,10.65,139600.0,9.0378,9.0633,9.0293,9.0633,139600.0
2012-10-09 14:50:00,10.65,10.66,10.64,10.66,105200.0,9.0633,9.0719,9.0548,9.0719,105200.0
2012-10-09 15:00:00,10.65,10.68,10.65,10.66,126000.0,9.0633,9.0889,9.0633,9.0719,126000.0
2012-10-09 15:10:00,10.66,10.69,10.65,10.65,153600.0,9.0719,9.0974,9.0633,9.0633,153600.0
2012-10-09 15:20:00,10.65,10.65,10.64,10.65,73200.0,9.0633,9.0633,9.0548,9.0633,73200.0
2012-10-09 15:30:00,10.65,10.65,10.63,10.64,95200.0,9.0633,9.0633,9.0463,9.0548,95200.0
2012-10-09 15:40:00,10.64,10.65,10.64,10.64,143600.0,9.0548,9.0633,9.0548,9.0548,143600.0
2012-10-09 15:50:00,10.64,10.64,10.63,10.63,271200.0,9.0548,9.0548,9.0463,9.0463,271200.0
2012-10-10 09:30:00,10.6,10.63,10.6,10.61,82000.0,9.0208,9.0463,9.0208,9.0293,82000.0
2012-10-10 09:40:00,10.61,10.61,10.58,10.6,54000.0,9.0293,9.0293,9.0038,9.0208,54000.0
2012-10-10 09:50:00,10.6,10.6,10.58,10.59,18800.0,9.0208,9.0208,9.0038,9.0123,18800.0
2012-10-10 10:00:00,10.59,10.6,10.58,10.59,25600.0,9.0123,9.0208,9.0038,9.0123,25600.0
2012-10-10 10:10:00,10.6,10.6,10.59,10.59,20000.0,9.0208,9.0208,9.0123,9.0123,20000.0
2012-10-10 10:20:00,10.59,10.6,10.59,10.6,30400.0,9.0123,9.0208,9.0123,9.0208,30400.0
2012-10-10 10:30:00,10.6,10.61,10.59,10.6,32000.0,9.0208,9.0293,9.0123,9.0208,32000.0
2012-10-10 10:40:00,10.6,10.61,10.59,10.6,33200.0,9.0208,9.0293,9.0123,9.0208,33200.0
2012-10-10 10:50:00,10.6,10.63,10.59,10.59,109600.0,9.0208,9.0463,9.0123,9.0123,109600.0
2012-10-10 11:00:00,10.59,10.59,10.58,10.59,25600.0,9.0123,9.0123,9.0038,9.0123,25600.0
2012-10-10 11:10:00,10.59,10.59,10.58,10.58,17600.0,9.0123,9.0123,9.0038,9.0038,17600.0
2012-10-10 11:20:00,10.58,10.58,10.58,10.58,16400.0,9.0038,9.0038,9.0038,9.0038,16400.0
2012-10-10 11:30:00,10.58,10.58,10.55,10.55,22000.0,9.0038,9.0038,8.9782,8.9782,22000.0
2012-10-10 11:40:00,10.54,10.56,10.54,10.55,15600.0,8.9697,8.9868,8.9697,8.9782,15600.0
2012-10-10 11:50:00,10.55,10.55,10.53,10.55,27600.0,8.9782,8.9782,8.9612,8.9782,27600.0
2012-10-10 12:00:00,10.55,10.56,10.55,10.56,15200.0,8.9782,8.9868,8.9782,8.9868,15200.0
2012-10-10 12:10:00,10.56,10.57,10.55,10.55,28000.0,8.9868,8.9953,8.9782,8.9782,28000.0
2012-10-10 12:20:00,10.55,10.56,10.55,10.55,13200.0,8.9782,8.9868,8.9782,8.9782,13200.0
2012-10-10 12:30:00,10.55,10.55,10.52,10.54,30800.0,8.9782,8.9782,8.9527,8.9697,30800.0
2012-10-10 12:40:00,10.54,10.55,10.53,10.53,9600.0,8.9697,8.9782,8.9612,8.9612,9600.0
2012-10-10 12:50:00,10.54,10.54,10.53,10.54,51200.0,8.9697,8.9697,8.9612,8.9697,51200.0
2012-10-10 13:00:00,10.54,10.54,10.53,10.54,35600.0,8.9697,8.9697,8.9612,8.9697,35600.0
2012-10-10 13:10:00,10.54,10.55,10.53,10.54,28400.0,8.9697,8.9782,8.9612,8.9697,28400.0
2012-10-10 13:20:00,10.54,10.54,10.53,10.54,26000.0,8.9697,8.9697,8.9612,8.9697,26000.0
2012-10-10 13:30:00,10.53,10.55,10.53,10.55,20000.0,8.9612,8.9782,8.9612,8.9782,20000.0
2012-10-10 13:40:00,10.55,10.55,10.53,10.54,65200.0,8.9782,8.9782,8.9612,8.9697,65200.0
2012-10-10 13:50:00,10.55,10.55,10.53,10.53,22000.0,8.9782,8.9782,8.9612,8.9612,22000.0
2012-10-10 14:00:00,10.53,10.55,10.53,10.55,24800.0,8.9612,8.9782,8.9612,8.9782,24800.0
2012-10-10 14:10:00,10.55,10.55,10.53,10.54,40400.0,8.9782,8.9782,8.9612,8.9697,40400.0
2012-10-10 14:20:00,10.54,10.54,10.53,10.54,68400.0,8.9697,8.9697,8.9612,8.9697,68400.0
2012-10-10 14:30:00,10.54,10.54,10.52,10.53,76800.0,8.9697,8.9697,8.9527,8.9612,76800.0
2012-10-10 14:40:00,10.53,10.54,10.52,10.52,70000.0,8.9612,8.9697,8.9527,8.9527,70000.0
2012-10-10 14:50:00,10.53,10.53,10.51,10.51,25200.0,8.9612,8.9612,8.9442,8.9442,25200.0
2012-10-10 15:00:00,10.51,10.51,10.51,10.51,40800.0,8.9442,8.9442,8.9442,8.9442,40800.0
2012-10-10 15:10:00,10.52,10.52,10.51,10.51,75600.0,8.9527,8.9527,8.9442,8.9442,75600.0
2012-10-10 15:20:00,10.51,10.51,10.5,10.51,44800.0,8.9442,8.9442,8.9357,8.9442,44800.0
2012-10-10 15:30:00,10.51,10.52,10.5,10.51,72000.0,8.9442,8.9527,8.9357,8.9442,72000.0
2012-10-10 15:40:00,10.51,10.51,10.5,10.5,84800.0,8.9442,8.9442,8.9357,8.9357,84800.0
2012-10-10 15:50:00,10.5,10.5,10.49,10.5,189200.0,8.9357,8.9357,8.9272,8.9357,189200.0
2012-10-11 09:30:00,10.57,10.62,10.53,10.56,28000.0,8.9953,9.0378,8.9612,8.9868,28000.0
2012-10-11 09:40:00,10.56,10.56,10.53,10.53,42800.0,8.9868,8.9868,8.9612,8.9612,42800.0
2012-10-11 09:50:00,10.54,10.54,10.51,10.51,15600.0,8.9697,8.9697,8.9442,8.9442,15600.0
2012-10-11 10:00:00,10.51,10.52,10.51,10.52,30000.0,8.9442,8.9527,8.9442,8.9527,30000.0
2012-10-11 10:10:00,10.52,10.53,10.51,10.52,39600.0,8.9527,8.9612,8.9442,8.9527,39600.0
2012-10-11 10:20:00,10.51,10.52,10.51,10.51,36400.0,8.9442,8.9527,8.9442,8.9442,36400.0
2012-10-11 10:30:00,10.51,10.52,10.5,10.51,22000.0,8.9442,8.9527,8.9357,8.9442,22000.0
2012-10-11 10:40:00,10.51,10.53,10.51,10.52,57600.0,8.9442,8.9612,8.9442,8.9527,57600.0
2012-10-11 10:50:00,10.52,10.53,10.52,10.52,30800.0,8.9527,8.9612,8.9527,8.9527,30800.0
2012-10-11 11:00:00,10.52,10.52,10.51,10.51,24800.0,8.9527,8.9527,8.9442,8.9442,24800.0
2012-10-11 11:10:00,10.51,10.51,10.49,10.5,144800.0,8.9442,8.9442,8.9272,8.9357,144800.0
2012-10-11 11:20:00,10.51,10.52,10.51,10.52,17200.0,8.9442,8.9527,8.9442,8.9527,17200.0
2012-10-11 11:30:00,10.51,10.52,10.5,10.5,45600.0,8.9442,8.9527,8.9357,8.9357,45600.0
2012-10-11 11:40:00,10.5,10.51,10.5,10.5,32000.0,8.9357,8.9442,8.9357,8.9357,32000.0
2012-10-11 11:50:00,10.5,10.51,10.49,10.5,72800.0,8.9357,8.9442,8.9272,8.9357,72800.0
2012-10-11 12:00:00,10.5,10.5,10.49,10.49,12000.0,8.9357,8.9357,8.9272,8.9272,12000.0
2012-10-11 12:10:00,10.49,10.5,10.49,10.49,30000.0,8.9272,8.9357,8.9272,8.9272,30000.0
2012-10-11 12:20:00,10.48,10.49,10.48,10.49,42000.0,8.9187,8.9272,8.9187,8.9272,42000.0
2012-10-11 12:30:00,10.49,10.49,10.49,10.49,7200.0,8.9272,8.9272,8.9272,8.9272,7200.0
2012-10-11 12:40:00,10.49,10.49,10.48,10.49,21200.0,8.9272,8.9272,8.9187,8.9272,21200.0
2012-10-11 12:50:00,10.49,10.49,10.49,10.49,24800.0,8.9272,8.9272,8.9272,8.9272,24800.0
2012-10-11 13:00:00,10.49,10.49,10.48,10.48,34400.0,8.9272,8.9272,8.9187,8.9187,34400.0
2012-10-11 13:10:00,10.48,10.49,10.47,10.47,44000.0,8.9187,8.9272,8.9102,8.9102,44000.0
2012-10-11 13:20:00,10.47,10.47,10.46,10.47,52800.0,8.9102,8.9102,8.9017,8.9102,52800.0
2012-10-11 13:30:00,10.46,10.46,10.45,10.45,25200.0,8.9017,8.9017,8.8931,8.8931,25200.0
2012-10-11 13:40:00,10.45,10.46,10.44,10.46,208400.0,8.8931,8.9017,8.8846,8.9017,208400.0
2012-10-11 13:50:00,10.46,10.46,10.45,10.45,38400.0,8.9017,8.9017,8.8931,8.8931,38400.0
2012-10-11 14:00:00,10.45,10.47,10.45,10.46,54400.0,8.8931,8.9102,8.8931,8.9017,54400.0
2012-10-11 14:10:00,10.46,10.48,10.46,10.48,47200.0,8.9017,8.9187,8.9017,8.9187,47200.0
2012-10-11 14:20:00,10.48,10.49,10.47,10.49,62400.0,8.9187,8.9272,8.9102,8.9272,62400.0
2012-10-11 14:30:00,10.49,10.49,10.47,10.48,42000.0,8.9272,8.9272,8.9102,8.9187,42000.0
2012-10-11 14:40:00,10.48,10.48,10.46,10.46,88000.0,8.9187,8.9187,8.9017,8.9017,88000.0
2012-10-11 14:50:00,10.46,10.48,10.45,10.45,127600.0,8.9017,8.9187,8.8931,8.8931,127600.0
2012-10-11 15:00:00,10.45,10.45,10.44,10.44,63600.0,8.8931,8.8931,8.8846,8.8846,63600.0
2012-10-11 15:10:00,10.44,10.46,10.43,10.43,239200.0,8.8846,8.9017,8.8761,8.8761,239200.0
2012-10-11 15:20:00,10.43,10.45,10.43,10.45,126000.0,8.8761,8.8931,8.8761,8.8931,126000.0
2012-10-11 15:30:00,10.45,10.46,10.43,10.43,113200.0,8.8931,8.9017,8.8761,8.8761,113200.0
2012-10-11 15:40:00,10.43,10.46,10.43,10.45,230400.0,8.8761,8.9017,8.8761,8.8931,230400.0
2012-10-11 15:50:00,10.45,10.46,10.45,10.45,313600.0,8.8931,8.9017,8.8931,8.8931,313600.0
2012-10-12 09:30:00,10.5,10.5,10.42,10.45,39600.0,8.9357,8.9357,8.8676,8.8931,39600.0
2012-10-12 09:40:00,10.45,10.49,10.45,10.48,60400.0,8.8931,8.9272,8.8931,8.9187,60400.0
2012-10-12 09:50:00,10.48,10.53,10.47,10.52,38000.0,8.9187,8.9612,8.9102,8.9527,38000.0
2012-10-12 10:00:00,10.52,10.52,10.5,10.52,40400.0,8.9527,8.9527,8.9357,8.9527,40400.0
2012-10-12 10:10:00,10.51,10.52,10.5,10.5,35200.0,8.9442,8.9527,8.9357,8.9357,35200.0
2012-10-12 10:20:00,10.49,10.51,10.49,10.49,77200.0,8.9272,8.9442,8.9272,8.9272,77200.0
2012-10-12 10:30:00,10.5,10.51,10.49,10.5,20800.0,8.9357,8.9442,8.9272,8.9357,20800.0
2012-10-12 10:40:00,10.5,10.5,10.48,10.49,34400.0,8.9357,8.9357,8.9187,8.9272,34400.0
2012-10-12 10:50:00,10.49,10.49,10.48,10.49,42800.0,8.9272,8.9272,8.9187,8.9272,42800.0
2012-10-12 11:00:00,10.49,10.5,10.49,10.49,26800.0,8.9272,8.9357,8.9272,8.9272,26800.0
2012-10-12 11:10:00,10.49,10.49,10.47,10.47,29600.0,8.9272,8.9272,8.9102,8.9102,29600.0
2012-10-12 11:20:00,10.47,10.47,10.47,10.47,48800.0,8.9102,8.9102,8.9102,8.9102,48800.0
2012-10-12 11:30:00,10.47,10.47,10.46,10.47,111600.0,8.9102,8.9102,8.9017,8.9102,111600.0
2012-10-12 11:40:00,10.47,10.48,10.46,10.47,31600.0,8.9102,8.9187,8.9017,8.9102,31600.0
2012-10-12 11:50:00,10.47,10.49,10.47,10.48,61600.0,8.9102,8.9272,8.9102,8.9187,61600.0
2012-10-12 12:00:00,10.48,10.49,10.47,10.49,44000.0,8.9187,8.9272,8.9102,8.9272,44000.0
2012-10-12 12:10:00,10.49,10.49,10.49,10.49,18400.0,8.9272,8.9272,8.9272,8.9272,18400.0
2012-10-12 12:20:00,10.49,10.49,10.47,10.47,37200.0,8.9272,8.9272,8.9102,8.9102,37200.0
2012-10-12 12:30:00,10.47,10.49,10.47,10.48,18000.0,8.9102,8.9272,8.9102,8.9187,18000.0
2012-10-12 12:40:00,10.48,10.48,10.46,10.46,33600.0,8.9187,8.9187,8.9017,8.9017,33600.0
2012-10-12 12:50:00,10.47,10.47,10.47,10.47,13200.0,8.9102,8.9102,8.9102,8.9102,13200.0
2012-10-12 13:00:00,10.47,10.47,10.46,10.46,36400.0,8.9102,8.9102,8.9017,8.9017,36400.0
2012-10-12 13:10:00,10.46,10.47,10.46,10.46,28000.0,8.9017,8.9102,8.9017,8.9017,28000.0
2012-10-12 13:20:00,10.46,10.47,10.46,10.46,25600.0,8.9017,8.9102,8.9017,8.9017,25600.0
2012-10-12 13:30:00,10.46,10.47,10.44,10.44,60400.0,8.9017,8.9102,8.8846,8.8846,60400.0
2012-10-12 13:40:00,10.44,10.44,10.44,10.44,15600.0,8.8846,8.8846,8.8846,8.8846,15600.0
2012-10-12 13:50:00,10.44,10.46,10.44,10.46,45200.0,8.8846,8.9017,8.8846,8.9017,45200.0
2012-10-12 14:00:00,10.46,10.46,10.44,10.45,31200.0,8.9017,8.9017,8.8846,8.8931,31200.0
2012-10-12 14:10:00,10.45,10.45,10.44,10.44,17200.0,8.8931,8.8931,8.8846,8.8846,17200.0
2012-10-12 14:20:00,10.44,10.44,10.44,10.44,28800.0,8.8846,8.8846,8.8846,8.8846,28800.0
2012-10-12 14:30:00,10.44,10.45,10.44,10.45,55600.0,8.8846,8.8931,8.8846,8.8931,55600.0
2012-10-12 14:40:00,10.45,10.45,10.44,10.44,41600.0,8.8931,8.8931,8.8846,8.8846,41600.0
2012-10-12 14:50:00,10.44,10.46,10.44,10.45,49200.0,8.8846,8.9017,8.8846,8.8931,49200.0
2012-10-12 15:00:00,10.45,10.45,10.44,10.45,59600.0,8.8931,8.8931,8.8846,8.8931,59600.0
2012-10-12 15:10:00,10.45,10.49,10.45,10.48,52000.0,8.8931,8.9272,8.8931,8.9187,52000.0
2012-10-12 15:20:00,10.48,10.49,10.48,10.49,86400.0,8.9187,8.9272,8.9187,8.9272,86400.0
2012-10-12 15:30:00,10.49,10.49,10.47,10.47,88800.0,8.9272,8.9272,8.9102,8.9102,88800.0
2012-10-12 15:40:00,10.47,10.49,10.47,10.47,107200.0,8.9102,8.9272,8.9102,8.9102,107200.0
2012-10-12 15:50:00,10.47,10.47,10.46,10.47,170800.0,8.9102,8.9102,8.9017,8.9102,170800.0
2012-10-15 09:30:00,10.49,10.49,10.47,10.49,12400.0,8.9272,8.9272,8.9102,8.9272,12400.0
2012-10-15 09:40:00,10.49,10.49,10.47,10.47,30000.0,8.9272,8.9272,8.9102,8.9102,30000.0
2012-10-15 09:50:00,10.47,10.49,10.47,10.49,10400.0,8.9102,8.9272,8.9102,8.9272,10400.0
2012-10-15 10:00:00,10.49,10.49,10.47,10.48,18400.0,8.9272,8.9272,8.9102,8.9187,18400.0
2012-10-15 10:10:00,10.48,10.49,10.46,10.47,77200.0,8.9187,8.9272,8.9017,8.9102,77200.0
2012-10-15 10:20:00,10.47,10.48,10.46,10.47,49200.0,8.9102,8.9187,8.9017,8.9102,49200.0
2012-10-15 10:30:00,10.47,10.49,10.47,10.49,25200.0,8.9102,8.9272,8.9102,8.9272,25200.0
2012-10-15 10:40:00,10.49,10.53,10.49,10.51,22400.0,8.9272,8.9612,8.9272,8.9442,22400.0
2012-10-15 10:50:00,10.52,10.52,10.51,10.52,9600.0,8.9527,8.9527,8.9442,8.9527,9600.0
2012-10-15 11:00:00,10.52,10.53,10.51,10.53,18400.0,8.9527,8.9612,8.9442,8.9612,18400.0
2012-10-15 11:10:00,10.52,10.53,10.51,10.51,57200.0,8.9527,8.9612,8.9442,8.9442,57200.0
2012-10-15 11:20:00,10.52,10.52,10.5,10.51,40000.0,8.9527,8.9527,8.9357,8.9442,40000.0
2012-10-15 11:30:00,10.5,10.52,10.5,10.51,38400.0,8.9357,8.9527,8.9357,8.9442,38400.0
2012-10-15 11:40:00,10.51,10.53,10.51,10.53,19200.0,8.9442,8.9612,8.9442,8.9612,19200.0
2012-10-15 11:50:00,10.53,10.53,10.52,10.52,17200.0,8.9612,8.9612,8.9527,8.9527,17200.0
2012-10-15 12:00:00,10.52,10.53,10.51,10.51,48400.0,8.9527,8.9612,8.9442,8.9442,48400.0
2012-10-15 12:10:00,10.51,10.51,10.49,10.51,252800.0,8.9442,8.9442,8.9272,8.9442,252800.0
2012-10-15 12:20:00,10.5,10.52,10.5,10.51,32000.0,8.9357,8.9527,8.9357,8.9442,32000.0
2012-10-15 12:30:00,10.51,10.52,10.5,10.52,24400.0,8.9442,8.9527,8.9357,8.9527,24400.0
2012-10-15 12:40:00,10.52,10.52,10.51,10.52,40400.0,8.9527,8.9527,8.9442,8.9527,40400.0
2012-10-15 12:50:00,10.53,10.53,10.52,10.52,14800.0,8.9612,8.9612,8.9527,8.9527,14800.0
2012-10-15 13:00:00,10.51,10.53,10.51,10.52,20800.0,8.9442,8.9612,8.9442,8.9527,20800.0
2012-10-15 13:10:00,10.53,10.53,10.51,10.52,29200.0,8.9612,8.9612,8.9442,8.9527,29200.0
2012-10-15 13:20:00,10.52,10.52,10.49,10.5,57600.0,8.9527,8.9527,8.9272,8.9357,57600.0
2012-10-15 13:30:00,10.5,10.5,10.49,10.49,16000.0,8.9357,8.9357,8.9272,8.9272,16000.0
2012-10-15 13:40:00,10.49,10.5,10.49,10.5,8400.0,8.9272,8.9357,8.9272,8.9357,8400.0
2012-10-15 13:50:00,10.5,10.5,10.49,10.5,13600.0,8.9357,8.9357,8.9272,8.9357,13600.0
2012-10-15 14:00:00,10.5,10.5,10.49,10.49,27200.0,8.9357,8.9357,8.9272,8.9272,27200.0
2012-10-15 14:10:00,10.49,10.49,10.48,10.48,248400.0,8.9272,8.9272,8.9187,8.9187,248400.0
2012-10-15 14:20:00,10.48,10.5,10.48,10.49,25600.0,8.9187,8.9357,8.9187,8.9272,25600.0
2012-10-15 14:30:00,10.49,10.49,10.48,10.49,26400.0,8.9272,8.9272,8.9187,8.9272,26400.0
2012-10-15 14:40:00,10.49,10.49,10.48,10.48,33600.0,8.9272,8.9272,8.9187,8.9187,33600.0
2012-10-15 14:50:00,10.48,10.49,10.48,10.48,44800.0,8.9187,8.9272,8.9187,8.9187,44800.0
2012-10-15 15:00:00,10.48,10.49,10.48,10.49,44800.0,8.9187,8.9272,8.9187,8.9272,44800.0
2012-10-15 15:10:00,10.49,10.49,10.48,10.49,66400.0,8.9272,8.9272,8.9187,8.9272,66400.0
2012-10-15 15:20:00,10.49,10.5,10.49,10.49,47200.0,8.9272,8.9357,8.9272,8.9272,47200.0
2012-10-15 15:30:00,10.49,10.5,10.49,10.49,247600.0,8.9272,8.9357,8.9272,8.9272,247600.0
2012-10-15 15:40:00,10.49,10.5,10.49,10.49,107200.0,8.9272,8.9357,8.9272,8.9272,107200.0
2012-10-15 15:50:00,10.49,10.5,10.49,10.49,291200.0,8.9272,8.9357,8.9272,8.9272,291200.0
2012-10-16 09:30:00,10.63,10.63,10.5,10.61,88800.0,9.0463,9.0463,8.9357,9.0293,88800.0
2012-10-16 09:40:00,10.61,10.64,10.59,10.64,40400.0,9.0293,9.0548,9.0123,9.0548,40400.0
2012-10-16 09:50:00,10.64,10.65,10.63,10.63,81600.0,9.0548,9.0633,9.0463,9.0463,81600.0
2012-10-16 10:00:00,10.63,10.63,10.61,10.62,106400.0,9.0463,9.0463,9.0293,9.0378,106400.0
2012-10-16 10:10:00,10.62,10.63,10.61,10.61,65200.0,9.0378,9.0463,9.0293,9.0293,65200.0
2012-10-16 10:20:00,10.61,10.63,10.61,10.63,53200.0,9.0293,9.0463,9.0293,9.0463,53200.0
2012-10-16 10:30:00,10.63,10.63,10.62,10.62,31600.0,9.0463,9.0463,9.0378,9.0378,31600.0
2012-10-16 10:40:00,10.62,10.63,10.62,10.62,18400.0,9.0378,9.0463,9.0378,9.0378,18400.0
2012-10-16 10:50:00,10.62,10.62,10.6,10.6,282800.0,9.0378,9.0378,9.0208,9.0208,282800.0
2012-10-16 11:00:00,10.61,10.61,10.6,10.61,28400.0,9.0293,9.0293,9.0208,9.0293,28400.0
2012-10-16 11:10:00,10.61,10.61,10.6,10.6,42400.0,9.0293,9.0293,9.0208,9.0208,42400.0
2012-10-16 11:20:00,10.6,10.61,10.6,10.6,72800.0,9.0208,9.0293,9.0208,9.0208,72800.0
2012-10-16 11:30:00,10.6,10.6,10.58,10.58,33200.0,9.0208,9.0208,9.0038,9.0038,33200.0
2012-10-16 11:40:00,10.58,10.59,10.57,10.57,26000.0,9.0038,9.0123,8.9953,8.9953,26000.0
2012-10-16 11:50:00,10.57,10.58,10.56,10.58,23200.0,8.9953,9.0038,8.9868,9.0038,23200.0
2012-10-16 12:00:00,10.57,10.58,10.56,10.57,25200.0,8.9953,9.0038,8.9868,8.9953,25200.0
2012-10-16 12:10:00,10.58,10.58,10.56,10.56,30000.0,9.0038,9.0038,8.9868,8.9868,30000.0
2012-10-16 12:20:00,10.56,10.56,10.55,10.55,23600.0,8.9868,8.9868,8.9782,8.9782,23600.0
2012-10-16 12:30:00,10.55,10.56,10.54,10.55,21600.0,8.9782,8.9868,8.9697,8.9782,21600.0
2012-10-16 12:40:00,10.55,10.55,10.54,10.54,18400.0,8.9782,8.9782,8.9697,8.9697,18400.0
2012-10-16 12:50:00,10.54,10.55,10.54,10.54,21600.0,8.9697,8.9782,8.9697,8.9697,21600.0
2012-10-16 13:00:00,10.54,10.55,10.53,10.54,28800.0,8.9697,8.9782,8.9612,8.9697,28800.0
2012-10-16 13:10:00,10.54,10.54,10.53,10.54,14800.0,8.9697,8.9697,8.9612,8.9697,14800.0
2012-10-16 13:20:00,10.54,10.54,10.53,10.53,20400.0,8.9697,8.9697,8.9612,8.9612,20400.0
2012-10-16 13:30:00,10.53,10.54,10.53,10.53,26800.0,8.9612,8.9697,8.9612,8.9612,26800.0
2012-10-16 13:40:00,10.53,10.53,10.53,10.53,42800.0,8.9612,8.9612,8.9612,8.9612,42800.0
2012-10-16 13:50:00,10.53,10.54,10.53,10.53,31200.0,8.9612,8.9697,8.9612,8.9612,31200.0
2012-10-16 14:00:00,10.54,10.54,10.53,10.53,25600.0,8.9697,8.9697,8.9612,8.9612,25600.0
2012-10-16 14:10:00,10.53,10.53,10.52,10.52,24400.0,8.9612,8.9612,8.9527,8.9527,24400.0
2012-10-16 14:20:00,10.53,10.54,10.53,10.54,11200.0,8.9612,8.9697,8.9612,8.9697,11200.0
2012-10-16 14:30:00,10.54,10.55,10.54,10.55,71600.0,8.9697,8.9782,8.9697,8.9782,71600.0
2012-10-16 14:40:00,10.55,10.56,10.55,10.55,23200.0,8.9782,8.9868,8.9782,8.9782,23200.0
2012-10-16 14:50:00,10.55,10.55,10.54,10.55,21600.0,8.9782,8.9782,8.9697,8.9782,21600.0
2012-10-16 15:00:00,10.55,10.55,10.54,10.54,42800.0,8.9782,8.9782,8.9697,8.9697,42800.0
2012-10-16 15:10:00,10.54,10.55,10.54,10.54,52400.0,8.9697,8.9782,8.9697,8.9697,52400.0
2012-10-16 15:20:00,10.54,10.55,10.54,10.54,105200.0,8.9697,8.9782,8.9697,8.9697,105200.0
2012-10-16 15:30:00,10.54,10.54,10.53,10.54,127200.0,8.9697,8.9697,8.9612,8.9697,127200.0
2012-10-16 15:40:00,10.54,10.55,10.53,10.55,154800.0,8.9697,8.9782,8.9612,8.9782,154800.0
2012-10-16 15:50:00,10.55,10.56,10.54,10.54,476000.0,8.9782,8.9868,8.9697,8.9697,476000.0
2012-10-17 09:30:00,10.58,10.58,10.53,10.53,35200.0,9.0038,9.0038,8.9612,8.9612,35200.0
2012-10-17 09:40:00,10.55,10.58,10.55,10.58,39600.0,8.9782,9.0038,8.9782,9.0038,39600.0
2012-10-17 09:50:00,10.59,10.61,10.57,10.61,52400.0,9.0123,9.0293,8.9953,9.0293,52400.0
2012-10-17 10:00:00,10.6,10.61,10.59,10.61,45200.0,9.0208,9.0293,9.0123,9.0293,45200.0
2012-10-17 10:10:00,10.61,10.62,10.6,10.61,63200.0,9.0293,9.0378,9.0208,9.0293,63200.0
2012-10-17 10:20:00,10.61,10.62,10.61,10.62,58400.0,9.0293,9.0378,9.0293,9.0378,58400.0
2012-10-17 10:30:00,10.62,10.62,10.59,10.59,63200.0,9.0378,9.0378,9.0123,9.0123,63200.0
2012-10-17 10:40:00,10.6,10.61,10.6,10.61,26400.0,9.0208,9.0293,9.0208,9.0293,26400.0
2012-10-17 10:50:00,10.61,10.61,10.59,10.59,41200.0,9.0293,9.0293,9.0123,9.0123,41200.0
2012-10-17 11:00:00,10.59,10.6,10.59,10.6,43600.0,9.0123,9.0208,9.0123,9.0208,43600.0
2012-10-17 11:10:00,10.6,10.61,10.6,10.6,54000.0,9.0208,9.0293,9.0208,9.0208,54000.0
2012-10-17 11:20:00,10.6,10.61,10.59,10.6,73600.0,9.0208,9.0293,9.0123,9.0208,73600.0
2012-10-17 11:30:00,10.6,10.61,10.6,10.61,161200.0,9.0208,9.0293,9.0208,9.0293,161200.0
2012-10-17 11:40:00,10.61,10.61,10.58,10.58,21600.0,9.0293,9.0293,9.0038,9.0038,21600.0
2012-10-17 11:50:00,10.58,10.59,10.58,10.59,26800.0,9.0038,9.0123,9.0038,9.0123,26800.0
2012-10-17 12:00:00,10.59,10.59,10.58,10.59,39200.0,9.0123,9.0123,9.0038,9.0123,39200.0
2012-10-17 12:10:00,10.59,10.59,10.59,10.59,20400.0,9.0123,9.0123,9.0123,9.0123,20400.0
2012-10-17 12:20:00,10.59,10.6,10.59,10.59,19600.0,9.0123,9.0208,9.0123,9.0123,19600.0
2012-10-17 12:30:00,10.59,10.6,10.59,10.6,27200.0,9.0123,9.0208,9.0123,9.0208,27200.0
2012-10-17 12:40:00,10.6,10.6,10.59,10.59,25600.0,9.0208,9.0208,9.0123,9.0123,25600.0
2012-10-17 12:50:00,10.59,10.6,10.59,10.59,19200.0,9.0123,9.0208,9.0123,9.0123,19200.0
2012-10-17 13:00:00,10.59,10.59,10.58,10.59,33600.0,9.0123,9.0123,9.0038,9.0123,33600.0
2012-10-17 13:10:00,10.59,10.6,10.59,10.59,25200.0,9.0123,9.0208,9.0123,9.0123,25200.0
2012-10-17 13:20:00,10.59,10.6,10.59,10.59,52800.0,9.0123,9.0208,9.0123,9.0123,52800.0
2012-10-17 13:30:00,10.59,10.59,10.58,10.58,29200.0,9.0123,9.0123,9.0038,9.0038,29200.0
2012-10-17 13:40:00,10.58,10.59,10.56,10.56,29600.0,9.0038,9.0123,8.9868,8.9868,29600.0
2012-10-17 13:50:00,10.56,10.57,10.56,10.56,74000.0,8.9868,8.9953,8.9868,8.9868,74000.0
2012-10-17 14:00:00,10.57,10.59,10.57,10.58,53200.0,8.9953,9.0123,8.9953,9.0038,53200.0
2012-10-17 14:10:00,10.59,10.59,10.58,10.59,34800.0,9.0123,9.0123,9.0038,9.0123,34800.0
2012-10-17 14:20:00,10.59,10.6,10.58,10.59,47200.0,9.0123,9.0208,9.0038,9.0123,47200.0
2012-10-17 14:30:00,10.59,10.6,10.59,10.59,30000.0,9.0123,9.0208,9.0123,9.0123,30000.0
2012-10-17 14:40:00,10.59,10.6,10.59,10.6,30800.0,9.0123,9.0208,9.0123,9.0208,30800.0
2012-10-17 14:50:00,10.6,10.6,10.59,10.6,42000.0,9.0208,9.0208,9.0123,9.0208,42000.0
2012-10-17 15:00:00,10.6,10.61,10.6,10.61,48400.0,9.0208,9.0293,9.0208,9.0293,48400.0
2012-10-17 15:10:00,10.61,10.62,10.59,10.6,83600.0,9.0293,9.0378,9.0123,9.0208,83600.0
2012-10-17 15:20:00,10.6,10.62,10.6,10.61,54800.0,9.0208,9.0378,9.0208,9.0293,54800.0
2012-10-17 15:30:00,10.62,10.62,10.6,10.6,84800.0,9.0378,9.0378,9.0208,9.0208,84800.0
2012-10-17 15:40:00,10.6,10.6,10.57,10.57,125600.0,9.0208,9.0208,8.9953,8.9953,125600.0
2012-10-17 15:50:00,10.58,10.59,10.57,10.59,210000.0,9.0038,9.0123,8.9953,9.0123,210000.0
2012-10-18 09:30:00,10.6,10.61,10.58,10.59,47600.0,9.0208,9.0293,9.0038,9.0123,47600.0
2012-10-18 09:40:00,10.59,10.61,10.58,10.59,28800.0,9.0123,9.0293,9.0038,9.0123,28800.0
2012-10-18 09:50:00,10.59,10.61,10.59,10.6,28000.0,9.0123,9.0293,9.0123,9.0208,28000.0
2012-10-18 10:00:00,10.6,10.61,10.6,10.61,72400.0,9.0208,9.0293,9.0208,9.0293,72400.0
2012-10-18 10:10:00,10.61,10.61,10.59,10.6,103600.0,9.0293,9.0293,9.0123,9.0208,103600.0
2012-10-18 10:20:00,10.6,10.6,10.59,10.59,83600.0,9.0208,9.0208,9.0123,9.0123,83600.0
2012-10-18 10:30:00,10.6,10.62,10.59,10.62,28400.0,9.0208,9.0378,9.0123,9.0378,28400.0
2012-10-18 10:40:00,10.63,10.63,10.61,10.62,32400.0,9.0463,9.0463,9.0293,9.0378,32400.0
2012-10-18 10:50:00,10.62,10.62,10.61,10.62,14800.0,9.0378,9.0378,9.0293,9.0378,14800.0
2012-10-18 11:00:00,10.62,10.62,10.61,10.61,54000.0,9.0378,9.0378,9.0293,9.0293,54000.0
2012-10-18 11:10:00,10.61,10.61,10.61,10.61,23600.0,9.0293,9.0293,9.0293,9.0293,23600.0
2012-10-18 11:20:00,10.61,10.62,10.6,10.61,24800.0,9.0293,9.0378,9.0208,9.0293,24800.0
2012-10-18 11:30:00,10.61,10.62,10.61,10.62,14800.0,9.0293,9.0378,9.0293,9.0378,14800.0
2012-10-18 11:40:00,10.61,10.62,10.61,10.61,26000.0,9.0293,9.0378,9.0293,9.0293,26000.0
2012-10-18 11:50:00,10.61,10.63,10.61,10.62,25200.0,9.0293,9.0463,9.0293,9.0378,25200.0
2012-10-18 12:00:00,10.62,10.63,10.62,10.62,34400.0,9.0378,9.0463,9.0378,9.0378,34400.0
2012-10-18 12:10:00,10.62,10.62,10.62,10.62,39600.0,9.0378,9.0378,9.0378,9.0378,39600.0
2012-10-18 12:20:00,10.62,10.62,10.61,10.62,20800.0,9.0378,9.0378,9.0293,9.0378,20800.0
2012-10-18 12:30:00,10.62,10.62,10.61,10.62,38800.0,9.0378,9.0378,9.0293,9.0378,38800.0
2012-10-18 12:40:00,10.62,10.62,10.61,10.62,22000.0,9.0378,9.0378,9.0293,9.0378,22000.0
2012-10-18 12:50:00,10.62,10.63,10.61,10.62,28800.0,9.0378,9.0463,9.0293,9.0378,28800.0
2012-10-18 13:00:00,10.62,10.63,10.61,10.62,31200.0,9.0378,9.0463,9.0293,9.0378,31200.0
2012-10-18 13:10:00,10.62,10.62,10.6,10.61,28800.0,9.0378,9.0378,9.0208,9.0293,28800.0
2012-10-18 13:20:00,10.62,10.63,10.61,10.62,31600.0,9.0378,9.0463,9.0293,9.0378,31600.0
2012-10-18 13:30:00,10.62,10.62,10.6,10.6,25600.0,9.0378,9.0378,9.0208,9.0208,25600.0
2012-10-18 13:40:00,10.6,10.61,10.6,10.6,25200.0,9.0208,9.0293,9.0208,9.0208,25200.0
2012-10-18 13:50:00,10.6,10.6,10.59,10.6,14800.0,9.0208,9.0208,9.0123,9.0208,14800.0
2012-10-18 14:00:00,10.6,10.61,10.6,10.6,34800.0,9.0208,9.0293,9.0208,9.0208,34800.0
2012-10-18 14:10:00,10.6,10.62,10.6,10.61,34800.0,9.0208,9.0378,9.0208,9.0293,34800.0
2012-10-18 14:20:00,10.61,10.61,10.59,10.59,20000.0,9.0293,9.0293,9.0123,9.0123,20000.0
2012-10-18 14:30:00,10.59,10.6,10.59,10.59,21600.0,9.0123,9.0208,9.0123,9.0123,21600.0
2012-10-18 14:40:00,10.59,10.6,10.58,10.59,29600.0,9.0123,9.0208,9.0038,9.0123,29600.0
2012-10-18 14:50:00,10.59,10.6,10.58,10.6,40000.0,9.0123,9.0208,9.0038,9.0208,40000.0
2012-10-18 15:00:00,10.6,10.61,10.6,10.61,47600.0,9.0208,9.0293,9.0208,9.0293,47600.0
2012-10-18 15:10:00,10.61,10.61,10.59,10.59,58000.0,9.0293,9.0293,9.0123,9.0123,58000.0
2012-10-18 15:20:00,10.6,10.6,10.59,10.6,60000.0,9.0208,9.0208,9.0123,9.0208,60000.0
2012-10-18 15:30:00,10.6,10.6,10.59,10.6,44400.0,9.0208,9.0208,9.0123,9.0208,44400.0
2012-10-18 15:40:00,10.6,10.61,10.6,10.6,81600.0,9.0208,9.0293,9.0208,9.0208,81600.0
2012-10-18 15:50:00,10.6,10.61,10.59,10.6,162800.0,9.0208,9.0293,9.0123,9.0208,162800.0
2012-10-19 09:30:00,10.58,10.6,10.54,10.56,319200.0,9.0038,9.0208,8.9697,8.9868,319200.0
2012-10-19 09:40:00,10.56,10.56,10.54,10.55,37600.0,8.9868,8.9868,8.9697,8.9782,37600.0
2012-10-19 09:50:00,10.55,10.56,10.55,10.55,69600.0,8.9782,8.9868,8.9782,8.9782,69600.0
2012-10-19 10:00:00,10.56,10.56,10.55,10.56,17600.0,8.9868,8.9868,8.9782,8.9868,17600.0
2012-10-19 10:10:00,10.56,10.57,10.56,10.57,32000.0,8.9868,8.9953,8.9868,8.9953,32000.0
2012-10-19 10:20:00,10.56,10.59,10.56,10.58,44000.0,8.9868,9.0123,8.9868,9.0038,44000.0
2012-10-19 10:30:00,10.58,10.59,10.58,10.58,30800.0,9.0038,9.0123,9.0038,9.0038,30800.0
2012-10-19 10:40:00,10.58,10.59,10.58,10.58,33200.0,9.0038,9.0123,9.0038,9.0038,33200.0
2012-10-19 10:50:00,10.58,10.59,10.57,10.59,95600.0,9.0038,9.0123,8.9953,9.0123,95600.0
2012-10-19 11:00:00,10.59,10.59,10.58,10.58,109600.0,9.0123,9.0123,9.0038,9.0038,109600.0
2012-10-19 11:10:00,10.58,10.58,10.57,10.58,36400.0,9.0038,9.0038,8.9953,9.0038,36400.0
2012-10-19 11:20:00,10.58,10.58,10.56,10.57,36000.0,9.0038,9.0038,8.9868,8.9953,36000.0
2012-10-19 11:30:00,10.57,10.58,10.56,10.57,19200.0,8.9953,9.0038,8.9868,8.9953,19200.0
2012-10-19 11:40:00,10.57,10.57,10.55,10.55,28800.0,8.9953,8.9953,8.9782,8.9782,28800.0
2012-10-19 11:50:00,10.55,10.55,10.54,10.55,40800.0,8.9782,8.9782,8.9697,8.9782,40800.0
2012-10-19 12:00:00,10.55,10.55,10.53,10.53,26800.0,8.9782,8.9782,8.9612,8.9612,26800.0
2012-10-19 12:10:00,10.53,10.53,10.5,10.5,47200.0,8.9612,8.9612,8.9357,8.9357,47200.0
2012-10-19 12:20:00,10.51,10.52,10.5,10.5,19200.0,8.9442,8.9527,8.9357,8.9357,19200.0
2012-10-19 12:30:00,10.51,10.51,10.5,10.5,32800.0,8.9442,8.9442,8.9357,8.9357,32800.0
2012-10-19 12:40:00,10.5,10.5,10.5,10.5,36000.0,8.9357,8.9357,8.9357,8.9357,36000.0
2012-10-19 12:50:00,10.5,10.5,10.49,10.5,40800.0,8.9357,8.9357,8.9272,8.9357,40800.0
2012-10-19 13:00:00,10.5,10.51,10.49,10.5,54000.0,8.9357,8.9442,8.9272,8.9357,54000.0
2012-10-19 13:10:00,10.5,10.51,10.5,10.5,42400.0,8.9357,8.9442,8.9357,8.9357,42400.0
2012-10-19 13:20:00,10.5,10.52,10.49,10.5,52000.0,8.9357,8.9527,8.9272,8.9357,52000.0
2012-10-19 13:30:00,10.51,10.51,10.49,10.5,36400.0,8.9442,8.9442,8.9272,8.9357,36400.0
2012-10-19 13:40:00,10.5,10.5,10.49,10.49,98000.0,8.9357,8.9357,8.9272,8.9272,98000.0
2012-10-19 13:50:00,10.49,10.49,10.48,10.49,34000.0,8.9272,8.9272,8.9187,8.9272,34000.0
2012-10-19 14:00:00,10.49,10.5,10.48,10.49,44800.0,8.9272,8.9357,8.9187,8.9272,44800.0
2012-10-19 14:10:00,10.5,10.5,10.49,10.5,98400.0,8.9357,8.9357,8.9272,8.9357,98400.0
2012-10-19 14:20:00,10.5,10.51,10.5,10.51,86800.0,8.9357,8.9442,8.9357,8.9442,86800.0
2012-10-19 14:30:00,10.5,10.51,10.5,10.5,36800.0,8.9357,8.9442,8.9357,8.9357,36800.0
2012-10-19 14:40:00,10.5,10.5,10.49,10.49,54000.0,8.9357,8.9357,8.9272,8.9272,54000.0
2012-10-19 14:50:00,10.49,10.51,10.48,10.51,54400.0,8.9272,8.9442,8.9187,8.9442,54400.0
2012-10-19 15:00:00,10.51,10.51,10.49,10.49,186000.0,8.9442,8.9442,8.9272,8.9272,186000.0
2012-10-19 15:10:00,10.49,10.49,10.48,10.49,124800.0,8.9272,8.9272,8.9187,8.9272,124800.0
2012-10-19 15:20:00,10.49,10.5,10.49,10.49,199600.0,8.9272,8.9357,8.9272,8.9272,199600.0
2012-10-19 15:30:00,10.49,10.49,10.48,10.49,169600.0,8.9272,8.9272,8.9187,8.9272,169600.0
2012-10-19 15:40:00,10.49,10.49,10.49,10.49,164000.0,8.9272,8.9272,8.9272,8.9272,164000.0
2012-10-19 15:50:00,10.49,10.5,10.47,10.47,295200.0,8.9272,8.9357,8.9102,8.9102,295200.0
2012-10-22 09:30:00,10.48,10.5,10.37,10.49,67200.0,8.9187,8.9357,8.8251,8.9272,67200.0
2012-10-22 09:40:00,10.49,10.51,10.49,10.5,37600.0,8.9272,8.9442,8.9272,8.9357,37600.0
2012-10-22 09:50:00,10.5,10.51,10.48,10.51,37200.0,8.9357,8.9442,8.9187,8.9442,37200.0
2012-10-22 10:00:00,10.52,10.52,10.51,10.52,25600.0,8.9527,8.9527,8.9442,8.9527,25600.0
2012-10-22 10:10:00,10.52,10.52,10.5,10.5,50400.0,8.9527,8.9527,8.9357,8.9357,50400.0
2012-10-22 10:20:00,10.5,10.51,10.49,10.5,34800.0,8.9357,8.9442,8.9272,8.9357,34800.0
2012-10-22 10:30:00,10.5,10.51,10.48,10.48,35600.0,8.9357,8.9442,8.9187,8.9187,35600.0
2012-10-22 10:40:00,10.47,10.49,10.47,10.49,57600.0,8.9102,8.9272,8.9102,8.9272,57600.0
2012-10-22 10:50:00,10.5,10.5,10.49,10.49,17600.0,8.9357,8.9357,8.9272,8.9272,17600.0
2012-10-22 11:00:00,10.49,10.49,10.49,10.49,19200.0,8.9272,8.9272,8.9272,8.9272,19200.0
2012-10-22 11:10:00,10.49,10.49,10.49,10.49,16000.0,8.9272,8.9272,8.9272,8.9272,16000.0
2012-10-22 11:20:00,10.49,10.49,10.47,10.48,19600.0,8.9272,8.9272,8.9102,8.9187,19600.0
2012-10-22 11:30:00,10.48,10.49,10.47,10.49,28400.0,8.9187,8.9272,8.9102,8.9272,28400.0
2012-10-22 11:40:00,10.49,10.51,10.49,10.5,23200.0,8.9272,8.9442,8.9272,8.9357,23200.0
2012-10-22 11:50:00,10.5,10.5,10.49,10.49,7200.0,8.9357,8.9357,8.9272,8.9272,7200.0
2012-10-22 12:00:00,10.49,10.5,10.49,10.5,20400.0,8.9272,8.9357,8.9272,8.9357,20400.0
2012-10-22 12:10:00,10.5,10.5,10.49,10.5,16800.0,8.9357,8.9357,8.9272,8.9357,16800.0
2012-10-22 12:20:00,10.49,10.5,10.49,10.49,26800.0,8.9272,8.9357,8.9272,8.9272,26800.0
2012-10-22 12:30:00,10.49,10.49,10.49,10.49,11200.0,8.9272,8.9272,8.9272,8.9272,11200.0
2012-10-22 12:40:00,10.49,10.5,10.49,10.5,11200.0,8.9272,8.9357,8.9272,8.9357,11200.0
2012-10-22 12:50:00,10.5,10.5,10.49,10.49,10400.0,8.9357,8.9357,8.9272,8.9272,10400.0
2012-10-22 13:00:00,10.49,10.49,10.47,10.47,22000.0,8.9272,8.9272,8.9102,8.9102,22000.0
2012-10-22 13:10:00,10.47,10.48,10.45,10.48,48800.0,8.9102,8.9187,8.8931,8.9187,48800.0
2012-10-22 13:20:00,10.48,10.48,10.47,10.47,33600.0,8.9187,8.9187,8.9102,8.9102,33600.0
2012-10-22 13:30:00,10.47,10.48,10.47,10.47,37200.0,8.9102,8.9187,8.9102,8.9102,37200.0
2012-10-22 13:40:00,10.47,10.47,10.45,10.47,40000.0,8.9102,8.9102,8.8931,8.9102,40000.0
2012-10-22 13:50:00,10.47,10.47,10.47,10.47,18800.0,8.9102,8.9102,8.9102,8.9102,18800.0
2012-10-22 14:00:00,10.47,10.47,10.46,10.46,30400.0,8.9102,8.9102,8.9017,8.9017,30400.0
2012-10-22 14:10:00,10.46,10.47,10.46,10.47,25200.0,8.9017,8.9102,8.9017,8.9102,25200.0
2012-10-22 14:20:00,10.47,10.48,10.47,10.47,43200.0,8.9102,8.9187,8.9102,8.9102,43200.0
2012-10-22 14:30:00,10.47,10.49,10.47,10.48,47600.0,8.9102,8.9272,8.9102,8.9187,47600.0
2012-10-22 14:40:00,10.48,10.49,10.48,10.48,28400.0,8.9187,8.9272,8.9187,8.9187,28400.0
2012-10-22 14:50:00,10.48,10.48,10.47,10.48,40800.0,8.9187,8.9187,8.9102,8.9187,40800.0
2012-10-22 15:00:00,10.48,10.48,10.46,10.47,52400.0,8.9187,8.9187,8.9017,8.9102,52400.0
2012-10-22 15:10:00,10.47,10.49,10.47,10.49,77600.0,8.9102,8.9272,8.9102,8.9272,77600.0
2012-10-22 15:20:00,10.49,10.5,10.47,10.5,86800.0,8.9272,8.9357,8.9102,8.9357,86800.0
2012-10-22 15:30:00,10.5,10.5,10.49,10.5,114000.0,8.9357,8.9357,8.9272,8.9357,114000.0
2012-10-22 15:40:00,10.5,10.5,10.49,10.5,151200.0,8.9357,8.9357,8.9272,8.9357,151200.0
2012-10-22 15:50:00,10.5,10.51,10.49,10.5,266400.0,8.9357,8.9442,8.9272,8.9357,266400.0
2012-10-23 09:30:00,10.43,10.43,10.33,10.33,56800.0,8.8761,8.8761,8.791,8.791,56800.0
2012-10-23 09:40:00,10.33,10.38,10.33,10.38,90800.0,8.791,8.8336,8.791,8.8336,90800.0
2012-10-23 09:50:00,10.38,10.38,10.35,10.37,84800.0,8.8336,8.8336,8.808,8.8251,84800.0
2012-10-23 10:00:00,10.36,10.4,10.36,10.38,205200.0,8.8165,8.8506,8.8165,8.8336,205200.0
2012-10-23 10:10:00,10.38,10.38,10.33,10.34,215600.0,8.8336,8.8336,8.791,8.7995,215600.0
2012-10-23 10:20:00,10.34,10.34,10.32,10.32,34000.0,8.7995,8.7995,8.7825,8.7825,34000.0
2012-10-23 10:30:00,10.32,10.32,10.28,10.28,21600.0,8.7825,8.7825,8.7485,8.7485,21600.0
2012-10-23 10:40:00,10.29,10.31,10.29,10.3,92000.0,8.757,8.774,8.757,8.7655,92000.0
2012-10-23 10:50:00,10.3,10.31,10.3,10.3,21600.0,8.7655,8.774,8.7655,8.7655,21600.0
2012-10-23 11:00:00,10.3,10.3,10.3,10.3,25600.0,8.7655,8.7655,8.7655,8.7655,25600.0
2012-10-23 11:10:00,10.3,10.32,10.3,10.31,13200.0,8.7655,8.7825,8.7655,8.774,13200.0
2012-10-23 11:20:00,10.31,10.32,10.3,10.31,57600.0,8.774,8.7825,8.7655,8.774,57600.0
2012-10-23 11:30:00,10.31,10.32,10.31,10.31,64400.0,8.774,8.7825,8.774,8.774,64400.0
2012-10-23 11:40:00,10.31,10.34,10.31,10.34,45600.0,8.774,8.7995,8.774,8.7995,45600.0
2012-10-23 11:50:00,10.34,10.34,10.32,10.32,36800.0,8.7995,8.7995,8.7825,8.7825,36800.0
2012-10-23 12:00:00,10.33,10.33,10.32,10.33,10800.0,8.791,8.791,8.7825,8.791,10800.0
2012-10-23 12:10:00,10.33,10.35,10.33,10.35,10400.0,8.791,8.808,8.791,8.808,10400.0
2012-10-23 12:20:00,10.35,10.35,10.34,10.35,11200.0,8.808,8.808,8.7995,8.808,11200.0
2012-10-23 12:30:00,10.35,10.36,10.34,10.35,49200.0,8.808,8.8165,8.7995,8.808,49200.0
2012-10-23 12:40:00,10.36,10.36,10.35,10.35,19200.0,8.8165,8.8165,8.808,8.808,19200.0
2012-10-23 12:50:00,10.35,10.35,10.34,10.35,25600.0,8.808,8.808,8.7995,8.808,25600.0
2012-10-23 13:00:00,10.35,10.35,10.34,10.35,24800.0,8.808,8.808,8.7995,8.808,24800.0
2012-10-23 13:10:00,10.35,10.37,10.35,10.35,34000.0,8.808,8.8251,8.808,8.808,34000.0
2012-10-23 13:20:00,10.35,10.36,10.35,10.36,8000.0,8.808,8.8165,8.808,8.8165,8000.0
2012-10-23 13:30:00,10.36,10.36,10.34,10.34,38000.0,8.8165,8.8165,8.7995,8.7995,38000.0
2012-10-23 13:40:00,10.34,10.35,10.34,10.34,25200.0,8.7995,8.808,8.7995,8.7995,25200.0
2012-10-23 13:50:00,10.34,10.37,10.34,10.37,32000.0,8.7995,8.8251,8.7995,8.8251,32000.0
2012-10-23 14:00:00,10.37,10.38,10.36,10.37,55200.0,8.8251,8.8336,8.8165,8.8251,55200.0
2012-10-23 14:10:00,10.37,10.37,10.35,10.36,63200.0,8.8251,8.8251,8.808,8.8165,63200.0
2012-10-23 14:20:00,10.36,10.38,10.35,10.37,68800.0,8.8165,8.8336,8.808,8.8251,68800.0
2012-10-23 14:30:00,10.37,10.4,10.37,10.39,62000.0,8.8251,8.8506,8.8251,8.8421,62000.0
2012-10-23 14:40:00,10.39,10.4,10.37,10.39,258000.0,8.8421,8.8506,8.8251,8.8421,258000.0
2012-10-23 14:50:00,10.4,10.4,10.39,10.4,32800.0,8.8506,8.8506,8.8421,8.8506,32800.0
2012-10-23 15:00:00,10.41,10.42,10.4,10.4,90000.0,8.8591,8.8676,8.8506,8.8506,90000.0
2012-10-23 15:10:00,10.4,10.4,10.39,10.39,155600.0,8.8506,8.8506,8.8421,8.8421,155600.0
2012-10-23 15:20:00,10.4,10.4,10.38,10.38,46800.0,8.8506,8.8506,8.8336,8.8336,46800.0
2012-10-23 15:30:00,10.38,10.39,10.37,10.38,111200.0,8.8336,8.8421,8.8251,8.8336,111200.0
2012-10-23 15:40:00,10.38,10.39,10.38,10.38,96000.0,8.8336,8.8421,8.8336,8.8336,96000.0
2012-10-23 15:50:00,10.38,10.38,10.37,10.37,131600.0,8.8336,8.8336,8.8251,8.8251,131600.0
2012-10-24 09:30:00,10.4,10.49,10.4,10.41,28000.0,8.8506,8.9272,8.8506,8.8591,28000.0
2012-10-24 09:40:00,10.4,10.41,10.39,10.4,27600.0,8.8506,8.8591,8.8421,8.8506,27600.0
2012-10-24 09:50:00,10.39,10.42,10.38,10.42,20400.0,8.8421,8.8676,8.8336,8.8676,20400.0
2012-10-24 10:00:00,10.42,10.43,10.4,10.41,44000.0,8.8676,8.8761,8.8506,8.8591,44000.0
2012-10-24 10:10:00,10.42,10.43,10.41,10.42,33200.0,8.8676,8.8761,8.8591,8.8676,33200.0
2012-10-24 10:20:00,10.42,10.42,10.39,10.39,63200.0,8.8676,8.8676,8.8421,8.8421,63200.0
2012-10-24 10:30:00,10.39,10.42,10.39,10.42,23200.0,8.8421,8.8676,8.8421,8.8676,23200.0
2012-10-24 10:40:00,10.42,10.42,10.4,10.4,19200.0,8.8676,8.8676,8.8506,8.8506,19200.0
2012-10-24 10:50:00,10.4,10.41,10.4,10.4,14400.0,8.8506,8.8591,8.8506,8.8506,14400.0
2012-10-24 11:00:00,10.4,10.41,10.38,10.39,36800.0,8.8506,8.8591,8.8336,8.8421,36800.0
2012-10-24 11:10:00,10.4,10.4,10.38,10.38,22400.0,8.8506,8.8506,8.8336,8.8336,22400.0
2012-10-24 11:20:00,10.38,10.38,10.38,10.38,14400.0,8.8336,8.8336,8.8336,8.8336,14400.0
2012-10-24 11:30:00,10.38,10.39,10.38,10.38,17600.0,8.8336,8.8421,8.8336,8.8336,17600.0
2012-10-24 11:40:00,10.38,10.38,10.36,10.37,16000.0,8.8336,8.8336,8.8165,8.8251,16000.0
2012-10-24 11:50:00,10.37,10.37,10.36,10.36,23200.0,8.8251,8.8251,8.8165,8.8165,23200.0
2012-10-24 12:00:00,10.36,10.38,10.36,10.38,27600.0,8.8165,8.8336,8.8165,8.8336,27600.0
2012-10-24 12:10:00,10.38,10.38,10.38,10.38,18400.0,8.8336,8.8336,8.8336,8.8336,18400.0
2012-10-24 12:20:00,10.38,10.38,10.37,10.38,23200.0,8.8336,8.8336,8.8251,8.8336,23200.0
2012-10-24 12:30:00,10.38,10.39,10.37,10.38,16400.0,8.8336,8.8421,8.8251,8.8336,16400.0
2012-10-24 12:40:00,10.39,10.39,10.38,10.38,17200.0,8.8421,8.8421,8.8336,8.8336,17200.0
2012-10-24 12:50:00,10.38,10.38,10.38,10.38,16000.0,8.8336,8.8336,8.8336,8.8336,16000.0
2012-10-24 13:00:00,10.38,10.38,10.37,10.37,15200.0,8.8336,8.8336,8.8251,8.8251,15200.0
2012-10-24 13:10:00,10.37,10.37,10.37,10.37,13200.0,8.8251,8.8251,8.8251,8.8251,13200.0
2012-10-24 13:20:00,10.37,10.38,10.37,10.37,16400.0,8.8251,8.8336,8.8251,8.8251,16400.0
2012-10-24 13:30:00,10.37,10.39,10.37,10.39,34400.0,8.8251,8.8421,8.8251,8.8421,34400.0
2012-10-24 13:40:00,10.39,10.39,10.37,10.38,84800.0,8.8421,8.8421,8.8251,8.8336,84800.0
2012-10-24 13:50:00,10.38,10.38,10.36,10.36,148400.0,8.8336,8.8336,8.8165,8.8165,148400.0
2012-10-24 14:00:00,10.36,10.38,10.36,10.37,37200.0,8.8165,8.8336,8.8165,8.8251,37200.0
2012-10-24 14:10:00,10.37,10.39,10.34,10.36,114000.0,8.8251,8.8421,8.7995,8.8165,114000.0
2012-10-24 14:20:00,10.37,10.38,10.36,10.38,36000.0,8.8251,8.8336,8.8165,8.8336,36000.0
2012-10-24 14:30:00,10.37,10.37,10.36,10.36,44000.0,8.8251,8.8251,8.8165,8.8165,44000.0
2012-10-24 14:40:00,10.36,10.37,10.36,10.36,58000.0,8.8165,8.8251,8.8165,8.8165,58000.0
2012-10-24 14:50:00,10.37,10.37,10.36,10.36,47200.0,8.8251,8.8251,8.8165,8.8165,47200.0
2012-10-24 15:00:00,10.36,10.36,10.34,10.35,82000.0,8.8165,8.8165,8.7995,8.808,82000.0
2012-10-24 15:10:00,10.35,10.36,10.35,10.35,75200.0,8.808,8.8165,8.808,8.808,75200.0
2012-10-24 15:20:00,10.35,10.35,10.34,10.34,82000.0,8.808,8.808,8.7995,8.7995,82000.0
2012-10-24 15:30:00,10.34,10.35,10.33,10.33,149200.0,8.7995,8.808,8.791,8.791,149200.0
2012-10-24 15:40:00,10.33,10.34,10.31,10.31,155600.0,8.791,8.7995,8.774,8.774,155600.0
2012-10-24 15:50:00,10.31,10.32,10.31,10.32,320800.0,8.774,8.7825,8.774,8.7825,320800.0
2012-10-25 09:30:00,10.38,10.4,10.26,10.38,34000.0,8.8336,8.8506,8.7314,8.8336,34000.0
2012-10-25 09:40:00,10.4,10.43,10.4,10.41,21600.0,8.8506,8.8761,8.8506,8.8591,21600.0
2012-10-25 09:50:00,10.42,10.44,10.42,10.44,30800.0,8.8676,8.8846,8.8676,8.8846,30800.0
2012-10-25 10:00:00,10.44,10.44,10.4,10.42,67600.0,8.8846,8.8846,8.8506,8.8676,67600.0
2012-10-25 10:10:00,10.42,10.42,10.4,10.41,54400.0,8.8676,8.8676,8.8506,8.8591,54400.0
2012-10-25 10:20:00,10.41,10.41,10.38,10.38,18400.0,8.8591,8.8591,8.8336,8.8336,18400.0
2012-10-25 10:30:00,10.38,10.39,10.37,10.38,28800.0,8.8336,8.8421,8.8251,8.8336,28800.0
2012-10-25 10:40:00,10.38,10.38,10.38,10.38,25600.0,8.8336,8.8336,8.8336,8.8336,25600.0
2012-10-25 10:50:00,10.38,10.41,10.37,10.41,58000.0,8.8336,8.8591,8.8251,8.8591,58000.0
2012-10-25 11:00:00,10.41,10.43,10.41,10.42,28400.0,8.8591,8.8761,8.8591,8.8676,28400.0
2012-10-25 11:10:00,10.42,10.43,10.41,10.41,16800.0,8.8676,8.8761,8.8591,8.8591,16800.0
2012-10-25 11:20:00,10.41,10.41,10.38,10.38,53600.0,8.8591,8.8591,8.8336,8.8336,53600.0
2012-10-25 11:30:00,10.38,10.38,10.37,10.37,49600.0,8.8336,8.8336,8.8251,8.8251,49600.0
2012-10-25 11:40:00,10.37,10.38,10.36,10.36,27200.0,8.8251,8.8336,8.8165,8.8165,27200.0
2012-10-25 11:50:00,10.36,10.38,10.35,10.37,51200.0,8.8165,8.8336,8.808,8.8251,51200.0
2012-10-25 12:00:00,10.37,10.37,10.35,10.37,40000.0,8.8251,8.8251,8.808,8.8251,40000.0
2012-10-25 12:10:00,10.37,10.37,10.36,10.36,42000.0,8.8251,8.8251,8.8165,8.8165,42000.0
2012-10-25 12:20:00,10.36,10.37,10.36,10.36,44000.0,8.8165,8.8251,8.8165,8.8165,44000.0
2012-10-25 12:30:00,10.37,10.37,10.35,10.37,124000.0,8.8251,8.8251,8.808,8.8251,124000.0
2012-10-25 12:40:00,10.37,10.37,10.35,10.37,76800.0,8.8251,8.8251,8.808,8.8251,76800.0
2012-10-25 12:50:00,10.38,10.38,10.36,10.38,30000.0,8.8336,8.8336,8.8165,8.8336,30000.0
2012-10-25 13:00:00,10.38,10.38,10.37,10.37,17200.0,8.8336,8.8336,8.8251,8.8251,17200.0
2012-10-25 13:10:00,10.36,10.36,10.34,10.34,19600.0,8.8165,8.8165,8.7995,8.7995,19600.0
2012-10-25 13:20:00,10.35,10.36,10.35,10.36,43600.0,8.808,8.8165,8.808,8.8165,43600.0
2012-10-25 13:30:00,10.36,10.36,10.33,10.33,72000.0,8.8165,8.8165,8.791,8.791,72000.0
2012-10-25 13:40:00,10.33,10.34,10.33,10.34,47600.0,8.791,8.7995,8.791,8.7995,47600.0
2012-10-25 13:50:00,10.34,10.34,10.33,10.34,32400.0,8.7995,8.7995,8.791,8.7995,32400.0
2012-10-25 14:00:00,10.34,10.34,10.34,10.34,27200.0,8.7995,8.7995,8.7995,8.7995,27200.0
2012-10-25 14:10:00,10.34,10.34,10.33,10.33,23200.0,8.7995,8.7995,8.791,8.791,23200.0
2012-10-25 14:20:00,10.33,10.34,10.33,10.33,31200.0,8.791,8.7995,8.791,8.791,31200.0
2012-10-25 14:30:00,10.33,10.34,10.33,10.34,22000.0,8.791,8.7995,8.791,8.7995,22000.0
2012-10-25 14:40:00,10.34,10.36,10.34,10.35,22800.0,8.7995,8.8165,8.7995,8.808,22800.0
2012-10-25 14:50:00,10.35,10.35,10.34,10.34,55200.0,8.808,8.808,8.7995,8.7995,55200.0
2012-10-25 15:00:00,10.35,10.35,10.33,10.34,45600.0,8.808,8.808,8.791,8.7995,45600.0
2012-10-25 15:10:00,10.34,10.35,10.34,10.34,100800.0,8.7995,8.808,8.7995,8.7995,100800.0
2012-10-25 15:20:00,10.34,10.34,10.33,10.33,68800.0,8.7995,8.7995,8.791,8.791,68800.0
2012-10-25 15:30:00,10.33,10.35,10.33,10.34,108000.0,8.791,8.808,8.791,8.7995,108000.0
2012-10-25 15:40:00,10.34,10.35,10.34,10.34,126800.0,8.7995,8.808,8.7995,8.7995,126800.0
2012-10-25 15:50:00,10.34,10.35,10.33,10.34,139600.0,8.7995,8.808,8.791,8.7995,139600.0
2012-10-26 09:30:00,10.38,10.4,10.33,10.39,89600.0,8.8336,8.8506,8.791,8.8421,89600.0
2012-10-26 09:40:00,10.39,10.42,10.39,10.41,30400.0,8.8421,8.8676,8.8421,8.8591,30400.0
2012-10-26 09:50:00,10.41,10.42,10.38,10.38,26000.0,8.8591,8.8676,8.8336,8.8336,26000.0
2012-10-26 10:00:00,10.37,10.38,10.36,10.38,105200.0,8.8251,8.8336,8.8165,8.8336,105200.0
2012-10-26 10:10:00,10.38,10.39,10.36,10.36,82800.0,8.8336,8.8421,8.8165,8.8165,82800.0
2012-10-26 10:20:00,10.37,10.37,10.32,10.33,78000.0,8.8251,8.8251,8.7825,8.791,78000.0
2012-10-26 10:30:00,10.33,10.35,10.33,10.35,17600.0,8.791,8.808,8.791,8.808,17600.0
2012-10-26 10:40:00,10.35,10.36,10.33,10.34,130400.0,8.808,8.8165,8.791,8.7995,130400.0
2012-10-26 10:50:00,10.34,10.35,10.32,10.35,35600.0,8.7995,8.808,8.7825,8.808,35600.0
2012-10-26 11:00:00,10.34,10.36,10.34,10.35,30000.0,8.7995,8.8165,8.7995,8.808,30000.0
2012-10-26 11:10:00,10.35,10.37,10.35,10.36,44400.0,8.808,8.8251,8.808,8.8165,44400.0
2012-10-26 11:20:00,10.36,10.36,10.36,10.36,17600.0,8.8165,8.8165,8.8165,8.8165,17600.0
2012-10-26 11:30:00,10.36,10.37,10.36,10.37,15200.0,8.8165,8.8251,8.8165,8.8251,15200.0
2012-10-26 11:40:00,10.37,10.37,10.36,10.36,13200.0,8.8251,8.8251,8.8165,8.8165,13200.0
2012-10-26 11:50:00,10.36,10.36,10.36,10.36,13600.0,8.8165,8.8165,8.8165,8.8165,13600.0
2012-10-26 12:00:00,10.36,10.36,10.34,10.35,58400.0,8.8165,8.8165,8.7995,8.808,58400.0
2012-10-26 12:10:00,10.35,10.36,10.35,10.35,22000.0,8.808,8.8165,8.808,8.808,22000.0
2012-10-26 12:20:00,10.35,10.36,10.34,10.36,88400.0,8.808,8.8165,8.7995,8.8165,88400.0
2012-10-26 12:30:00,10.36,10.36,10.33,10.34,43200.0,8.8165,8.8165,8.791,8.7995,43200.0
2012-10-26 12:40:00,10.34,10.35,10.33,10.33,69200.0,8.7995,8.808,8.791,8.791,69200.0
2012-10-26 12:50:00,10.33,10.35,10.33,10.35,16800.0,8.791,8.808,8.791,8.808,16800.0
2012-10-26 13:00:00,10.35,10.35,10.34,10.35,18400.0,8.808,8.808,8.7995,8.808,18400.0
2012-10-26 13:10:00,10.35,10.36,10.34,10.34,21600.0,8.808,8.8165,8.7995,8.7995,21600.0
2012-10-26 13:20:00,10.34,10.36,10.34,10.36,18400.0,8.7995,8.8165,8.7995,8.8165,18400.0
2012-10-26 13:30:00,10.36,10.38,10.35,10.38,37200.0,8.8165,8.8336,8.808,8.8336,37200.0
2012-10-26 13:40:00,10.37,10.39,10.37,10.37,33600.0,8.8251,8.8421,8.8251,8.8251,33600.0
2012-10-26 13:50:00,10.37,10.38,10.36,10.37,40000.0,8.8251,8.8336,8.8165,8.8251,40000.0
2012-10-26 14:00:00,10.37,10.38,10.36,10.36,26400.0,8.8251,8.8336,8.8165,8.8165,26400.0
2012-10-26 14:10:00,10.36,10.37,10.35,10.37,38400.0,8.8165,8.8251,8.808,8.8251,38400.0
2012-10-26 14:20:00,10.37,10.38,10.37,10.37,40000.0,8.8251,8.8336,8.8251,8.8251,40000.0
2012-10-26 14:30:00,10.37,10.38,10.36,10.36,50400.0,8.8251,8.8336,8.8165,8.8165,50400.0
2012-10-26 14:40:00,10.36,10.37,10.35,10.37,44800.0,8.8165,8.8251,8.808,8.8251,44800.0
2012-10-26 14:50:00,10.37,10.38,10.36,10.36,52400.0,8.8251,8.8336,8.8165,8.8165,52400.0
2012-10-26 15:00:00,10.36,10.38,10.36,10.38,46400.0,8.8165,8.8336,8.8165,8.8336,46400.0
2012-10-26 15:10:00,10.39,10.4,10.38,10.38,82400.0,8.8421,8.8506,8.8336,8.8336,82400.0
2012-10-26 15:20:00,10.38,10.4,10.38,10.4,72400.0,8.8336,8.8506,8.8336,8.8506,72400.0
2012-10-26 15:30:00,10.41,10.42,10.38,10.38,138000.0,8.8591,8.8676,8.8336,8.8336,138000.0
2012-10-26 15:40:00,10.38,10.39,10.35,10.35,123200.0,8.8336,8.8421,8.808,8.808,123200.0
2012-10-26 15:50:00,10.35,10.37,10.35,10.37,171600.0,8.808,8.8251,8.808,8.8251,171600.0
2012-10-31 09:30:00,10.44,10.47,10.44,10.47,38000.0,8.8846,8.9102,8.8846,8.9102,38000.0
2012-10-31 09:40:00,10.46,10.49,10.46,10.49,25200.0,8.9017,8.9272,8.9017,8.9272,25200.0
2012-10-31 09:50:00,10.49,10.51,10.47,10.47,82000.0,8.9272,8.9442,8.9102,8.9102,82000.0
2012-10-31 10:00:00,10.48,10.5,10.47,10.48,25600.0,8.9187,8.9357,8.9102,8.9187,25600.0
2012-10-31 10:10:00,10.47,10.48,10.46,10.47,20800.0,8.9102,8.9187,8.9017,8.9102,20800.0
2012-10-31 10:20:00,10.47,10.47,10.43,10.44,72000.0,8.9102,8.9102,8.8761,8.8846,72000.0
2012-10-31 10:30:00,10.43,10.43,10.4,10.4,22000.0,8.8761,8.8761,8.8506,8.8506,22000.0
2012-10-31 10:40:00,10.4,10.4,10.38,10.4,34800.0,8.8506,8.8506,8.8336,8.8506,34800.0
2012-10-31 10:50:00,10.4,10.41,10.38,10.4,162000.0,8.8506,8.8591,8.8336,8.8506,162000.0
2012-10-31 11:00:00,10.39,10.39,10.37,10.37,12800.0,8.8421,8.8421,8.8251,8.8251,12800.0
2012-10-31 11:10:00,10.37,10.39,10.37,10.39,19200.0,8.8251,8.8421,8.8251,8.8421,19200.0
2012-10-31 11:20:00,10.39,10.39,10.37,10.37,26000.0,8.8421,8.8421,8.8251,8.8251,26000.0
2012-10-31 11:30:00,10.37,10.38,10.37,10.37,14000.0,8.8251,8.8336,8.8251,8.8251,14000.0
2012-10-31 11:40:00,10.37,10.39,10.37,10.38,21600.0,8.8251,8.8421,8.8251,8.8336,21600.0
2012-10-31 11:50:00,10.39,10.4,10.38,10.38,15600.0,8.8421,8.8506,8.8336,8.8336,15600.0
2012-10-31 12:00:00,10.37,10.39,10.35,10.37,52000.0,8.8251,8.8421,8.808,8.8251,52000.0
2012-10-31 12:10:00,10.37,10.37,10.35,10.35,12800.0,8.8251,8.8251,8.808,8.808,12800.0
2012-10-31 12:20:00,10.35,10.36,10.34,10.34,29600.0,8.808,8.8165,8.7995,8.7995,29600.0
2012-10-31 12:30:00,10.34,10.34,10.34,10.34,14000.0,8.7995,8.7995,8.7995,8.7995,14000.0
2012-10-31 12:40:00,10.35,10.37,10.34,10.35,149200.0,8.808,8.8251,8.7995,8.808,149200.0
2012-10-31 12:50:00,10.35,10.37,10.35,10.37,44800.0,8.808,8.8251,8.808,8.8251,44800.0
2012-10-31 13:00:00,10.37,10.37,10.34,10.34,10800.0,8.8251,8.8251,8.7995,8.7995,10800.0
2012-10-31 13:10:00,10.35,10.38,10.35,10.38,37200.0,8.808,8.8336,8.808,8.8336,37200.0
2012-10-31 13:20:00,10.38,10.39,10.38,10.38,17600.0,8.8336,8.8421,8.8336,8.8336,17600.0
2012-10-31 13:30:00,10.38,10.39,10.38,10.38,13600.0,8.8336,8.8421,8.8336,8.8336,13600.0
2012-10-31 13:40:00,10.38,10.38,10.37,10.37,16800.0,8.8336,8.8336,8.8251,8.8251,16800.0
2012-10-31 13:50:00,10.37,10.38,10.37,10.38,15600.0,8.8251,8.8336,8.8251,8.8336,15600.0
2012-10-31 14:00:00,10.38,10.39,10.38,10.39,14800.0,8.8336,8.8421,8.8336,8.8421,14800.0
2012-10-31 14:10:00,10.39,10.39,10.38,10.38,48000.0,8.8421,8.8421,8.8336,8.8336,48000.0
2012-10-31 14:20:00,10.38,10.39,10.38,10.38,30800.0,8.8336,8.8421,8.8336,8.8336,30800.0
2012-10-31 14:30:00,10.38,10.4,10.38,10.4,37200.0,8.8336,8.8506,8.8336,8.8506,37200.0
2012-10-31 14:40:00,10.39,10.42,10.37,10.42,114000.0,8.8421,8.8676,8.8251,8.8676,114000.0
2012-10-31 14:50:00,10.42,10.44,10.42,10.42,62800.0,8.8676,8.8846,8.8676,8.8676,62800.0
2012-10-31 15:00:00,10.42,10.44,10.41,10.44,67200.0,8.8676,8.8846,8.8591,8.8846,67200.0
2012-10-31 15:10:00,10.44,10.48,10.44,10.47,98000.0,8.8846,8.9187,8.8846,8.9102,98000.0
2012-10-31 15:20:00,10.47,10.48,10.46,10.47,64800.0,8.9102,8.9187,8.9017,8.9102,64800.0
2012-10-31 15:30:00,10.47,10.47,10.45,10.46,102800.0,8.9102,8.9102,8.8931,8.9017,102800.0
2012-10-31 15:40:00,10.46,10.46,10.44,10.45,102400.0,8.9017,8.9017,8.8846,8.8931,102400.0
2012-10-31 15:50:00,10.45,10.47,10.43,10.45,211200.0,8.8931,8.9102,8.8761,8.8931,211200.0
2012-11-01 09:30:00,10.68,11.4,10.45,10.5,93600.0,9.0889,9.7016,8.8931,8.9357,93600.0
2012-11-01 09:40:00,10.51,10.51,10.48,10.51,121600.0,8.9442,8.9442,8.9187,8.9442,121600.0
2012-11-01 09:50:00,10.52,10.56,10.5,10.5,330800.0,8.9527,8.9868,8.9357,8.9357,330800.0
2012-11-01 10:00:00,10.5,10.57,10.5,10.53,92000.0,8.9357,8.9953,8.9357,8.9612,92000.0
2012-11-01 10:10:00,10.52,10.59,10.51,10.58,191200.0,8.9527,9.0123,8.9442,9.0038,191200.0
2012-11-01 10:20:00,10.58,10.59,10.56,10.56,190400.0,9.0038,9.0123,8.9868,8.9868,190400.0
2012-11-01 10:30:00,10.55,10.61,10.55,10.59,74400.0,8.9782,9.0293,8.9782,9.0123,74400.0
2012-11-01 10:40:00,10.59,10.64,10.59,10.64,79600.0,9.0123,9.0548,9.0123,9.0548,79600.0
2012-11-01 10:50:00,10.64,10.66,10.62,10.65,147200.0,9.0548,9.0719,9.0378,9.0633,147200.0
2012-11-01 11:00:00,10.65,10.65,10.62,10.65,83600.0,9.0633,9.0633,9.0378,9.0633,83600.0
2012-11-01 11:10:00,10.64,10.65,10.63,10.63,26800.0,9.0548,9.0633,9.0463,9.0463,26800.0
2012-11-01 11:20:00,10.63,10.65,10.63,10.64,62800.0,9.0463,9.0633,9.0463,9.0548,62800.0
2012-11-01 11:30:00,10.64,10.65,10.63,10.65,102400.0,9.0548,9.0633,9.0463,9.0633,102400.0
2012-11-01 11:40:00,10.65,10.67,10.65,10.66,45200.0,9.0633,9.0804,9.0633,9.0719,45200.0
2012-11-01 11:50:00,10.66,10.66,10.63,10.63,38800.0,9.0719,9.0719,9.0463,9.0463,38800.0
2012-11-01 12:00:00,10.63,10.63,10.61,10.62,109600.0,9.0463,9.0463,9.0293,9.0378,109600.0
2012-11-01 12:10:00,10.6,10.62,10.6,10.61,10000.0,9.0208,9.0378,9.0208,9.0293,10000.0
2012-11-01 12:20:00,10.61,10.63,10.61,10.62,36400.0,9.0293,9.0463,9.0293,9.0378,36400.0
2012-11-01 12:30:00,10.63,10.63,10.61,10.61,28000.0,9.0463,9.0463,9.0293,9.0293,28000.0
2012-11-01 12:40:00,10.61,10.61,10.6,10.61,24800.0,9.0293,9.0293,9.0208,9.0293,24800.0
2012-11-01 12:50:00,10.61,10.61,10.6,10.61,35600.0,9.0293,9.0293,9.0208,9.0293,35600.0
2012-11-01 13:00:00,10.61,10.61,10.6,10.6,20400.0,9.0293,9.0293,9.0208,9.0208,20400.0
2012-11-01 13:10:00,10.6,10.6,10.59,10.6,20800.0,9.0208,9.0208,9.0123,9.0208,20800.0
2012-11-01 13:20:00,10.6,10.61,10.59,10.59,36800.0,9.0208,9.0293,9.0123,9.0123,36800.0
2012-11-01 13:30:00,10.59,10.61,10.59,10.61,21200.0,9.0123,9.0293,9.0123,9.0293,21200.0
2012-11-01 13:40:00,10.61,10.61,10.59,10.6,22800.0,9.0293,9.0293,9.0123,9.0208,22800.0
2012-11-01 13:50:00,10.6,10.6,10.59,10.59,26400.0,9.0208,9.0208,9.0123,9.0123,26400.0
2012-11-01 14:00:00,10.59,10.6,10.58,10.58,34400.0,9.0123,9.0208,9.0038,9.0038,34400.0
2012-11-01 14:10:00,10.58,10.59,10.58,10.59,27200.0,9.0038,9.0123,9.0038,9.0123,27200.0
2012-11-01 14:20:00,10.59,10.6,10.59,10.59,36400.0,9.0123,9.0208,9.0123,9.0123,36400.0
2012-11-01 14:30:00,10.59,10.59,10.58,10.59,44400.0,9.0123,9.0123,9.0038,9.0123,44400.0
2012-11-01 14:40:00,10.59,10.59,10.57,10.57,25200.0,9.0123,9.0123,8.9953,8.9953,25200.0
2012-11-01 14:50:00,10.58,10.6,10.57,10.59,56400.0,9.0038,9.0208,8.9953,9.0123,56400.0
2012-11-01 15:00:00,10.59,10.62,10.59,10.61,50000.0,9.0123,9.0378,9.0123,9.0293,50000.0
2012-11-01 15:10:00,10.61,10.61,10.6,10.61,55600.0,9.0293,9.0293,9.0208,9.0293,55600.0
2012-11-01 15:20:00,10.61,10.61,10.59,10.6,69200.0,9.0293,9.0293,9.0123,9.0208,69200.0
2012-11-01 15:30:00,10.6,10.61,10.59,10.6,116000.0,9.0208,9.0293,9.0123,9.0208,116000.0
2012-11-01 15:40:00,10.6,10.6,10.58,10.6,134000.0,9.0208,9.0208,9.0038,9.0208,134000.0
2012-11-01 15:50:00,10.6,10.61,10.59,10.6,294000.0,9.0208,9.0293,9.0123,9.0208,294000.0
2012-11-02 09:30:00,10.68,10.68,10.56,10.61,88800.0,9.0889,9.0889,8.9868,9.0293,88800.0
2012-11-02 09:40:00,10.62,10.67,10.59,10.62,158000.0,9.0378,9.0804,9.0123,9.0378,158000.0
2012-11-02 09:50:00,10.62,10.62,10.58,10.62,70400.0,9.0378,9.0378,9.0038,9.0378,70400.0
2012-11-02 10:00:00,10.62,10.62,10.58,10.59,174400.0,9.0378,9.0378,9.0038,9.0123,174400.0
2012-11-02 10:10:00,10.59,10.59,10.56,10.57,62800.0,9.0123,9.0123,8.9868,8.9953,62800.0
2012-11-02 10:20:00,10.57,10.57,10.53,10.53,53200.0,8.9953,8.9953,8.9612,8.9612,53200.0
2012-11-02 10:30:00,10.53,10.56,10.53,10.55,32800.0,8.9612,8.9868,8.9612,8.9782,32800.0
2012-11-02 10:40:00,10.55,10.55,10.53,10.54,31200.0,8.9782,8.9782,8.9612,8.9697,31200.0
2012-11-02 10:50:00,10.54,10.55,10.53,10.55,130800.0,8.9697,8.9782,8.9612,8.9782,130800.0
2012-11-02 11:00:00,10.55,10.56,10.54,10.56,32400.0,8.9782,8.9868,8.9697,8.9868,32400.0
2012-11-02 11:10:00,10.56,10.56,10.54,10.54,29200.0,8.9868,8.9868,8.9697,8.9697,29200.0
2012-11-02 11:20:00,10.54,10.56,10.54,10.55,36400.0,8.9697,8.9868,8.9697,8.9782,36400.0
2012-11-02 11:30:00,10.55,10.57,10.54,10.56,23600.0,8.9782,8.9953,8.9697,8.9868,23600.0
2012-11-02 11:40:00,10.56,10.56,10.55,10.55,18800.0,8.9868,8.9868,8.9782,8.9782,18800.0
2012-11-02 11:50:00,10.55,10.57,10.55,10.56,22000.0,8.9782,8.9953,8.9782,8.9868,22000.0
2012-11-02 12:00:00,10.56,10.56,10.55,10.56,27200.0,8.9868,8.9868,8.9782,8.9868,27200.0
2012-11-02 12:10:00,10.55,10.56,10.55,10.56,28000.0,8.9782,8.9868,8.9782,8.9868,28000.0
2012-11-02 12:20:00,10.56,10.56,10.55,10.55,37200.0,8.9868,8.9868,8.9782,8.9782,37200.0
2012-11-02 12:30:00,10.56,10.56,10.56,10.56,33200.0,8.9868,8.9868,8.9868,8.9868,33200.0
2012-11-02 12:40:00,10.56,10.56,10.56,10.56,28800.0,8.9868,8.9868,8.9868,8.9868,28800.0
2012-11-02 12:50:00,10.56,10.56,10.54,10.54,25200.0,8.9868,8.9868,8.9697,8.9697,25200.0
2012-11-02 13:00:00,10.54,10.55,10.54,10.55,18800.0,8.9697,8.9782,8.9697,8.9782,18800.0
2012-11-02 13:10:00,10.55,10.56,10.55,10.55,42000.0,8.9782,8.9868,8.9782,8.9782,42000.0
2012-11-02 13:20:00,10.55,10.56,10.55,10.55,23200.0,8.9782,8.9868,8.9782,8.9782,23200.0
2012-11-02 13:30:00,10.55,10.56,10.55,10.55,30400.0,8.9782,8.9868,8.9782,8.9782,30400.0
2012-11-02 13:40:00,10.55,10.55,10.55,10.55,16000.0,8.9782,8.9782,8.9782,8.9782,16000.0
2012-11-02 13:50:00,10.55,10.55,10.53,10.54,30800.0,8.9782,8.9782,8.9612,8.9697,30800.0
2012-11-02 14:00:00,10.54,10.54,10.52,10.53,36000.0,8.9697,8.9697,8.9527,8.9612,36000.0
2012-11-02 14:10:00,10.53,10.53,10.51,10.53,34000.0,8.9612,8.9612,8.9442,8.9612,34000.0
2012-11-02 14:20:00,10.53,10.53,10.52,10.52,25600.0,8.9612,8.9612,8.9527,8.9527,25600.0
2012-11-02 14:30:00,10.52,10.53,10.49,10.5,31600.0,8.9527,8.9612,8.9272,8.9357,31600.0
2012-11-02 14:40:00,10.49,10.51,10.49,10.49,46400.0,8.9272,8.9442,8.9272,8.9272,46400.0
2012-11-02 14:50:00,10.5,10.51,10.49,10.49,47200.0,8.9357,8.9442,8.9272,8.9272,47200.0
2012-11-02 15:00:00,10.49,10.5,10.48,10.48,83600.0,8.9272,8.9357,8.9187,8.9187,83600.0
2012-11-02 15:10:00,10.48,10.49,10.47,10.47,150400.0,8.9187,8.9272,8.9102,8.9102,150400.0
2012-11-02 15:20:00,10.47,10.48,10.47,10.47,108400.0,8.9102,8.9187,8.9102,8.9102,108400.0
2012-11-02 15:30:00,10.47,10.47,10.45,10.45,177200.0,8.9102,8.9102,8.8931,8.8931,177200.0
2012-11-02 15:40:00,10.45,10.46,10.42,10.43,168000.0,8.8931,8.9017,8.8676,8.8761,168000.0
2012-11-02 15:50:00,10.44,10.46,10.44,10.45,201200.0,8.8846,8.9017,8.8846,8.8931,201200.0
2012-11-05 09:30:00,10.39,10.4,10.35,10.35,76400.0,8.8421,8.8506,8.808,8.808,76400.0
2012-11-05 09:40:00,10.35,10.38,10.32,10.33,49200.0,8.808,8.8336,8.7825,8.791,49200.0
2012-11-05 09:50:00,10.32,10.33,10.3,10.31,37600.0,8.7825,8.791,8.7655,8.774,37600.0
2012-11-05 10:00:00,10.3,10.32,10.29,10.29,28400.0,8.7655,8.7825,8.757,8.757,28400.0
2012-11-05 10:10:00,10.29,10.33,10.29,10.31,42800.0,8.757,8.791,8.757,8.774,42800.0
2012-11-05 10:20:00,10.31,10.33,10.3,10.3,30000.0,8.774,8.791,8.7655,8.7655,30000.0
2012-11-05 10:30:00,10.3,10.32,10.29,10.32,21600.0,8.7655,8.7825,8.757,8.7825,21600.0
2012-11-05 10:40:00,10.33,10.33,10.32,10.32,23200.0,8.791,8.791,8.7825,8.7825,23200.0
2012-11-05 10:50:00,10.32,10.32,10.31,10.31,23600.0,8.7825,8.7825,8.774,8.774,23600.0
2012-11-05 11:00:00,10.31,10.34,10.31,10.32,38000.0,8.774,8.7995,8.774,8.7825,38000.0
2012-11-05 11:10:00,10.32,10.33,10.31,10.31,21200.0,8.7825,8.791,8.774,8.774,21200.0
2012-11-05 11:20:00,10.31,10.32,10.31,10.31,27600.0,8.774,8.7825,8.774,8.774,27600.0
2012-11-05 11:30:00,10.31,10.31,10.29,10.3,20800.0,8.774,8.774,8.757,8.7655,20800.0
2012-11-05 11:40:00,10.3,10.31,10.29,10.29,20800.0,8.7655,8.774,8.757,8.757,20800.0
2012-11-05 11:50:00,10.3,10.3,10.29,10.3,33200.0,8.7655,8.7655,8.757,8.7655,33200.0
2012-11-05 12:00:00,10.3,10.31,10.29,10.31,36000.0,8.7655,8.774,8.757,8.774,36000.0
2012-11-05 12:10:00,10.31,10.31,10.3,10.31,29600.0,8.774,8.774,8.7655,8.774,29600.0
2012-11-05 12:20:00,10.31,10.31,10.3,10.31,22400.0,8.774,8.774,8.7655,8.774,22400.0
2012-11-05 12:30:00,10.31,10.31,10.3,10.31,17600.0,8.774,8.774,8.7655,8.774,17600.0
2012-11-05 12:40:00,10.31,10.31,10.3,10.3,16000.0,8.774,8.774,8.7655,8.7655,16000.0
2012-11-05 12:50:00,10.31,10.31,10.3,10.3,21600.0,8.774,8.774,8.7655,8.7655,21600.0
2012-11-05 13:00:00,10.3,10.31,10.3,10.31,39200.0,8.7655,8.774,8.7655,8.774,39200.0
2012-11-05 13:10:00,10.31,10.32,10.31,10.32,23200.0,8.774,8.7825,8.774,8.7825,23200.0
2012-11-05 13:20:00,10.31,10.32,10.31,10.32,25200.0,8.774,8.7825,8.774,8.7825,25200.0
2012-11-05 13:30:00,10.32,10.32,10.31,10.32,11600.0,8.7825,8.7825,8.774,8.7825,11600.0
2012-11-05 13:40:00,10.32,10.33,10.3,10.3,71200.0,8.7825,8.791,8.7655,8.7655,71200.0
2012-11-05 13:50:00,10.3,10.3,10.3,10.3,12400.0,8.7655,8.7655,8.7655,8.7655,12400.0
2012-11-05 14:00:00,10.3,10.32,10.3,10.31,32000.0,8.7655,8.7825,8.7655,8.774,32000.0
2012-11-05 14:10:00,10.31,10.31,10.3,10.3,20000.0,8.774,8.774,8.7655,8.7655,20000.0
2012-11-05 14:20:00,10.3,10.3,10.3,10.3,27200.0,8.7655,8.7655,8.7655,8.7655,27200.0
2012-11-05 14:30:00,10.3,10.31,10.3,10.3,37200.0,8.7655,8.774,8.7655,8.7655,37200.0
2012-11-05 14:40:00,10.3,10.31,10.3,10.31,25600.0,8.7655,8.774,8.7655,8.774,25600.0
2012-11-05 14:50:00,10.3,10.32,10.3,10.31,52400.0,8.7655,8.7825,8.7655,8.774,52400.0
2012-11-05 15:00:00,10.31,10.32,10.31,10.32,31600.0,8.774,8.7825,8.774,8.7825,31600.0
2012-11-05 15:10:00,10.32,10.33,10.31,10.33,57600.0,8.7825,8.791,8.774,8.791,57600.0
2012-11-05 15:20:00,10.33,10.34,10.33,10.34,94000.0,8.791,8.7995,8.791,8.7995,94000.0
2012-11-05 15:30:00,10.34,10.35,10.34,10.35,80400.0,8.7995,8.808,8.7995,8.808,80400.0
2012-11-05 15:40:00,10.35,10.38,10.35,10.38,159200.0,8.808,8.8336,8.808,8.8336,159200.0
2012-11-05 15:50:00,10.38,10.39,10.38,10.38,296000.0,8.8336,8.8421,8.8336,8.8336,296000.0
2012-11-06 09:30:00,10.42,10.47,10.42,10.47,16800.0,8.8676,8.9102,8.8676,8.9102,16800.0
2012-11-06 09:40:00,10.45,10.45,10.44,10.45,16000.0,8.8931,8.8931,8.8846,8.8931,16000.0
2012-11-06 09:50:00,10.45,10.46,10.44,10.45,57200.0,8.8931,8.9017,8.8846,8.8931,57200.0
2012-11-06 10:00:00,10.45,10.46,10.45,10.45,45600.0,8.8931,8.9017,8.8931,8.8931,45600.0
2012-11-06 10:10:00,10.45,10.45,10.44,10.45,53200.0,8.8931,8.8931,8.8846,8.8931,53200.0
2012-11-06 10:20:00,10.45,10.46,10.43,10.44,49600.0,8.8931,8.9017,8.8761,8.8846,49600.0
2012-11-06 10:30:00,10.44,10.44,10.43,10.44,44800.0,8.8846,8.8846,8.8761,8.8846,44800.0
2012-11-06 10:40:00,10.45,10.46,10.44,10.45,57600.0,8.8931,8.9017,8.8846,8.8931,57600.0
2012-11-06 10:50:00,10.45,10.46,10.45,10.45,21200.0,8.8931,8.9017,8.8931,8.8931,21200.0
2012-11-06 11:00:00,10.45,10.45,10.45,10.45,26000.0,8.8931,8.8931,8.8931,8.8931,26000.0
2012-11-06 11:10:00,10.45,10.47,10.45,10.47,50400.0,8.8931,8.9102,8.8931,8.9102,50400.0
2012-11-06 11:20:00,10.47,10.47,10.46,10.46,28000.0,8.9102,8.9102,8.9017,8.9017,28000.0
2012-11-06 11:30:00,10.46,10.49,10.45,10.47,82000.0,8.9017,8.9272,8.8931,8.9102,82000.0
2012-11-06 11:40:00,10.47,10.49,10.47,10.48,23200.0,8.9102,8.9272,8.9102,8.9187,23200.0
2012-11-06 11:50:00,10.49,10.51,10.49,10.49,70400.0,8.9272,8.9442,8.9272,8.9272,70400.0
2012-11-06 12:00:00,10.49,10.51,10.49,10.51,71600.0,8.9272,8.9442,8.9272,8.9442,71600.0
2012-11-06 12:10:00,10.51,10.52,10.51,10.52,36400.0,8.9442,8.9527,8.9442,8.9527,36400.0
2012-11-06 12:20:00,10.52,10.53,10.52,10.53,28000.0,8.9527,8.9612,8.9527,8.9612,28000.0
2012-11-06 12:30:00,10.54,10.54,10.53,10.54,54400.0,8.9697,8.9697,8.9612,8.9697,54400.0
2012-11-06 12:40:00,10.55,10.55,10.52,10.53,32400.0,8.9782,8.9782,8.9527,8.9612,32400.0
2012-11-06 12:50:00,10.53,10.53,10.51,10.52,35600.0,8.9612,8.9612,8.9442,8.9527,35600.0
2012-11-06 13:00:00,10.52,10.53,10.51,10.53,23200.0,8.9527,8.9612,8.9442,8.9612,23200.0
2012-11-06 13:10:00,10.53,10.54,10.52,10.53,33200.0,8.9612,8.9697,8.9527,8.9612,33200.0
2012-11-06 13:20:00,10.52,10.54,10.52,10.54,32800.0,8.9527,8.9697,8.9527,8.9697,32800.0
2012-11-06 13:30:00,10.54,10.55,10.53,10.55,44400.0,8.9697,8.9782,8.9612,8.9782,44400.0
2012-11-06 13:40:00,10.54,10.54,10.54,10.54,35200.0,8.9697,8.9697,8.9697,8.9697,35200.0
2012-11-06 13:50:00,10.54,10.54,10.52,10.52,54400.0,8.9697,8.9697,8.9527,8.9527,54400.0
2012-11-06 14:00:00,10.52,10.53,10.52,10.53,30000.0,8.9527,8.9612,8.9527,8.9612,30000.0
2012-11-06 14:10:00,10.53,10.53,10.52,10.52,21200.0,8.9612,8.9612,8.9527,8.9527,21200.0
2012-11-06 14:20:00,10.52,10.54,10.52,10.54,40000.0,8.9527,8.9697,8.9527,8.9697,40000.0
2012-11-06 14:30:00,10.54,10.54,10.52,10.53,56800.0,8.9697,8.9697,8.9527,8.9612,56800.0
2012-11-06 14:40:00,10.53,10.54,10.52,10.52,40000.0,8.9612,8.9697,8.9527,8.9527,40000.0
2012-11-06 14:50:00,10.52,10.53,10.51,10.51,47600.0,8.9527,8.9612,8.9442,8.9442,47600.0
2012-11-06 15:00:00,10.51,10.52,10.49,10.49,89200.0,8.9442,8.9527,8.9272,8.9272,89200.0
2012-11-06 15:10:00,10.49,10.49,10.48,10.48,101600.0,8.9272,8.9272,8.9187,8.9187,101600.0
2012-11-06 15:20:00,10.48,10.49,10.47,10.47,123600.0,8.9187,8.9272,8.9102,8.9102,123600.0
2012-11-06 15:30:00,10.47,10.47,10.45,10.45,166000.0,8.9102,8.9102,8.8931,8.8931,166000.0
2012-11-06 15:40:00,10.45,10.45,10.42,10.45,380000.0,8.8931,8.8931,8.8676,8.8931,380000.0
2012-11-06 15:50:00,10.45,10.46,10.43,10.46,442800.0,8.8931,8.9017,8.8761,8.9017,442800.0
2012-11-07 09:30:00,10.22,10.26,10.11,10.25,205200.0,8.8325,8.8671,8.7374,8.8584,205200.0
2012-11-07 09:40:00,10.25,10.29,10.25,10.29,94400.0,8.8584,8.893,8.8584,8.893,94400.0
2012-11-07 09:50:00,10.29,10.29,10.26,10.28,57200.0,8.893,8.893,8.8671,8.8844,57200.0
2012-11-07 10:00:00,10.27,10.31,10.26,10.31,86000.0,8.8757,8.9103,8.8671,8.9103,86000.0
2012-11-07 10:10:00,10.3,10.31,10.28,10.28,121200.0,8.9017,8.9103,8.8844,8.8844,121200.0
2012-11-07 10:20:00,10.28,10.29,10.27,10.29,47200.0,8.8844,8.893,8.8757,8.893,47200.0
2012-11-07 10:30:00,10.29,10.3,10.28,10.3,34000.0,8.893,8.9017,8.8844,8.9017,34000.0
2012-11-07 10:40:00,10.3,10.31,10.28,10.29,92000.0,8.9017,8.9103,8.8844,8.893,92000.0
2012-11-07 10:50:00,10.28,10.28,10.24,10.25,115600.0,8.8844,8.8844,8.8498,8.8584,115600.0
2012-11-07 11:00:00,10.25,10.28,10.25,10.26,47200.0,8.8584,8.8844,8.8584,8.8671,47200.0
2012-11-07 11:10:00,10.26,10.26,10.25,10.25,66400.0,8.8671,8.8671,8.8584,8.8584,66400.0
2012-11-07 11:20:00,10.25,10.27,10.24,10.24,136800.0,8.8584,8.8757,8.8498,8.8498,136800.0
2012-11-07 11:30:00,10.25,10.26,10.22,10.26,45200.0,8.8584,8.8671,8.8325,8.8671,45200.0
2012-11-07 11:40:00,10.26,10.26,10.23,10.26,26800.0,8.8671,8.8671,8.8412,8.8671,26800.0
2012-11-07 11:50:00,10.26,10.26,10.24,10.26,24400.0,8.8671,8.8671,8.8498,8.8671,24400.0
2012-11-07 12:00:00,10.26,10.26,10.24,10.26,34400.0,8.8671,8.8671,8.8498,8.8671,34400.0
2012-11-07 12:10:00,10.26,10.26,10.25,10.26,38000.0,8.8671,8.8671,8.8584,8.8671,38000.0
2012-11-07 12:20:00,10.26,10.27,10.25,10.26,20800.0,8.8671,8.8757,8.8584,8.8671,20800.0
2012-11-07 12:30:00,10.26,10.27,10.26,10.26,24000.0,8.8671,8.8757,8.8671,8.8671,24000.0
2012-11-07 12:40:00,10.26,10.28,10.26,10.27,38000.0,8.8671,8.8844,8.8671,8.8757,38000.0
2012-11-07 12:50:00,10.28,10.28,10.28,10.28,23600.0,8.8844,8.8844,8.8844,8.8844,23600.0
2012-11-07 13:00:00,10.28,10.31,10.28,10.31,42000.0,8.8844,8.9103,8.8844,8.9103,42000.0
2012-11-07 13:10:00,10.31,10.31,10.29,10.29,17600.0,8.9103,8.9103,8.893,8.893,17600.0
2012-11-07 13:20:00,10.28,10.29,10.28,10.29,19200.0,8.8844,8.893,8.8844,8.893,19200.0
2012-11-07 13:30:00,10.28,10.3,10.28,10.3,33200.0,8.8844,8.9017,8.8844,8.9017,33200.0
2012-11-07 13:40:00,10.3,10.31,10.29,10.29,42400.0,8.9017,8.9103,8.893,8.893,42400.0
2012-11-07 13:50:00,10.29,10.3,10.28,10.28,40400.0,8.893,8.9017,8.8844,8.8844,40400.0
2012-11-07 14:00:00,10.28,10.3,10.28,10.3,63200.0,8.8844,8.9017,8.8844,8.9017,63200.0
2012-11-07 14:10:00,10.3,10.3,10.28,10.28,44800.0,8.9017,8.9017,8.8844,8.8844,44800.0
2012-11-07 14:20:00,10.28,10.28,10.27,10.28,34800.0,8.8844,8.8844,8.8757,8.8844,34800.0
2012-11-07 14:30:00,10.28,10.28,10.25,10.25,48000.0,8.8844,8.8844,8.8584,8.8584,48000.0
2012-11-07 14:40:00,10.25,10.26,10.25,10.26,60000.0,8.8584,8.8671,8.8584,8.8671,60000.0
2012-11-07 14:50:00,10.26,10.28,10.25,10.28,56800.0,8.8671,8.8844,8.8584,8.8844,56800.0
2012-11-07 15:00:00,10.28,10.29,10.26,10.29,104400.0,8.8844,8.893,8.8671,8.893,104400.0
2012-11-07 15:10:00,10.28,10.29,10.27,10.28,101200.0,8.8844,8.893,8.8757,8.8844,101200.0
2012-11-07 15:20:00,10.28,10.31,10.28,10.31,80400.0,8.8844,8.9103,8.8844,8.9103,80400.0
2012-11-07 15:30:00,10.31,10.31,10.29,10.29,218400.0,8.9103,8.9103,8.893,8.893,218400.0
2012-11-07 15:40:00,10.29,10.31,10.29,10.3,284800.0,8.893,8.9103,8.893,8.9017,284800.0
2012-11-07 15:50:00,10.3,10.31,10.29,10.3,486400.0,8.9017,8.9103,8.893,8.9017,486400.0
2012-11-08 09:30:00,10.25,10.25,10.19,10.23,66800.0,8.8584,8.8584,8.8066,8.8412,66800.0
2012-11-08 09:40:00,10.23,10.23,10.22,10.23,33200.0,8.8412,8.8412,8.8325,8.8412,33200.0
2012-11-08 09:50:00,10.22,10.24,10.22,10.22,14000.0,8.8325,8.8498,8.8325,8.8325,14000.0
2012-11-08 10:00:00,10.23,10.24,10.22,10.22,14400.0,8.8412,8.8498,8.8325,8.8325,14400.0
2012-11-08 10:10:00,10.22,10.24,10.22,10.22,14000.0,8.8325,8.8498,8.8325,8.8325,14000.0
2012-11-08 10:20:00,10.22,10.24,10.22,10.23,44800.0,8.8325,8.8498,8.8325,8.8412,44800.0
2012-11-08 10:30:00,10.24,10.25,10.23,10.24,10400.0,8.8498,8.8584,8.8412,8.8498,10400.0
2012-11-08 10:40:00,10.24,10.26,10.22,10.24,32800.0,8.8498,8.8671,8.8325,8.8498,32800.0
2012-11-08 10:50:00,10.23,10.25,10.23,10.24,45600.0,8.8412,8.8584,8.8412,8.8498,45600.0
2012-11-08 11:00:00,10.24,10.25,10.22,10.24,16400.0,8.8498,8.8584,8.8325,8.8498,16400.0
2012-11-08 11:10:00,10.24,10.24,10.22,10.23,53200.0,8.8498,8.8498,8.8325,8.8412,53200.0
2012-11-08 11:20:00,10.23,10.23,10.22,10.22,16800.0,8.8412,8.8412,8.8325,8.8325,16800.0
2012-11-08 11:30:00,10.22,10.23,10.22,10.22,14800.0,8.8325,8.8412,8.8325,8.8325,14800.0
2012-11-08 11:40:00,10.22,10.23,10.22,10.22,8000.0,8.8325,8.8412,8.8325,8.8325,8000.0
2012-11-08 11:50:00,10.22,10.23,10.22,10.22,22800.0,8.8325,8.8412,8.8325,8.8325,22800.0
2012-11-08 12:00:00,10.22,10.23,10.22,10.23,36800.0,8.8325,8.8412,8.8325,8.8412,36800.0
2012-11-08 12:10:00,10.23,10.24,10.22,10.24,38400.0,8.8412,8.8498,8.8325,8.8498,38400.0
2012-11-08 12:20:00,10.23,10.24,10.23,10.24,21600.0,8.8412,8.8498,8.8412,8.8498,21600.0
2012-11-08 12:30:00,10.24,10.24,10.22,10.22,20000.0,8.8498,8.8498,8.8325,8.8325,20000.0
2012-11-08 12:40:00,10.23,10.24,10.21,10.22,26800.0,8.8412,8.8498,8.8239,8.8325,26800.0
2012-11-08 12:50:00,10.22,10.24,10.21,10.24,13600.0,8.8325,8.8498,8.8239,8.8498,13600.0
2012-11-08 13:00:00,10.23,10.23,10.22,10.22,12000.0,8.8412,8.8412,8.8325,8.8325,12000.0
2012-11-08 13:10:00,10.21,10.22,10.2,10.22,30800.0,8.8239,8.8325,8.8152,8.8325,30800.0
2012-11-08 13:20:00,10.22,10.22,10.18,10.2,18400.0,8.8325,8.8325,8.7979,8.8152,18400.0
2012-11-08 13:30:00,10.19,10.22,10.19,10.22,16000.0,8.8066,8.8325,8.8066,8.8325,16000.0
2012-11-08 13:40:00,10.22,10.23,10.21,10.23,15200.0,8.8325,8.8412,8.8239,8.8412,15200.0
2012-11-08 13:50:00,10.23,10.26,10.23,10.25,36800.0,8.8412,8.8671,8.8412,8.8584,36800.0
2012-11-08 14:00:00,10.25,10.26,10.23,10.23,41200.0,8.8584,8.8671,8.8412,8.8412,41200.0
2012-11-08 14:10:00,10.23,10.25,10.22,10.24,35200.0,8.8412,8.8584,8.8325,8.8498,35200.0
2012-11-08 14:20:00,10.24,10.25,10.23,10.25,32400.0,8.8498,8.8584,8.8412,8.8584,32400.0
2012-11-08 14:30:00,10.25,10.25,10.23,10.24,30400.0,8.8584,8.8584,8.8412,8.8498,30400.0
2012-11-08 14:40:00,10.24,10.24,10.24,10.24,31600.0,8.8498,8.8498,8.8498,8.8498,31600.0
2012-11-08 14:50:00,10.24,10.25,10.24,10.25,35200.0,8.8498,8.8584,8.8498,8.8584,35200.0
2012-11-08 15:00:00,10.24,10.25,10.22,10.23,50000.0,8.8498,8.8584,8.8325,8.8412,50000.0
2012-11-08 15:10:00,10.23,10.24,10.22,10.22,61600.0,8.8412,8.8498,8.8325,8.8325,61600.0
2012-11-08 15:20:00,10.22,10.24,10.21,10.23,89600.0,8.8325,8.8498,8.8239,8.8412,89600.0
2012-11-08 15:30:00,10.24,10.24,10.22,10.24,76800.0,8.8498,8.8498,8.8325,8.8498,76800.0
2012-11-08 15:40:00,10.24,10.24,10.22,10.23,134400.0,8.8498,8.8498,8.8325,8.8412,134400.0
2012-11-08 15:50:00,10.23,10.24,10.2,10.2,168800.0,8.8412,8.8498,8.8152,8.8152,168800.0
2012-11-09 09:30:00,10.16,10.2,10.16,10.19,74400.0,8.7807,8.8152,8.7807,8.8066,74400.0
2012-11-09 09:40:00,10.19,10.23,10.18,10.19,36800.0,8.8066,8.8412,8.7979,8.8066,36800.0
2012-11-09 09:50:00,10.2,10.22,10.17,10.21,22800.0,8.8152,8.8325,8.7893,8.8239,22800.0
2012-11-09 10:00:00,10.21,10.22,10.18,10.2,37200.0,8.8239,8.8325,8.7979,8.8152,37200.0
2012-11-09 10:10:00,10.19,10.2,10.15,10.16,30400.0,8.8066,8.8152,8.772,8.7807,30400.0
2012-11-09 10:20:00,10.16,10.18,10.16,10.17,15600.0,8.7807,8.7979,8.7807,8.7893,15600.0
2012-11-09 10:30:00,10.17,10.17,10.16,10.16,20800.0,8.7893,8.7893,8.7807,8.7807,20800.0
2012-11-09 10:40:00,10.16,10.18,10.16,10.17,8400.0,8.7807,8.7979,8.7807,8.7893,8400.0
2012-11-09 10:50:00,10.17,10.19,10.17,10.18,12000.0,8.7893,8.8066,8.7893,8.7979,12000.0
2012-11-09 11:00:00,10.18,10.18,10.17,10.17,17200.0,8.7979,8.7979,8.7893,8.7893,17200.0
2012-11-09 11:10:00,10.17,10.17,10.17,10.17,21200.0,8.7893,8.7893,8.7893,8.7893,21200.0
2012-11-09 11:20:00,10.17,10.17,10.15,10.16,24400.0,8.7893,8.7893,8.772,8.7807,24400.0
2012-11-09 11:30:00,10.16,10.19,10.16,10.19,16800.0,8.7807,8.8066,8.7807,8.8066,16800.0
2012-11-09 11:40:00,10.19,10.2,10.18,10.19,15600.0,8.8066,8.8152,8.7979,8.8066,15600.0
2012-11-09 11:50:00,10.19,10.2,10.18,10.2,19600.0,8.8066,8.8152,8.7979,8.8152,19600.0
2012-11-09 12:00:00,10.2,10.2,10.19,10.19,39200.0,8.8152,8.8152,8.8066,8.8066,39200.0
2012-11-09 12:10:00,10.19,10.2,10.19,10.2,30800.0,8.8066,8.8152,8.8066,8.8152,30800.0
2012-11-09 12:20:00,10.2,10.2,10.19,10.2,16000.0,8.8152,8.8152,8.8066,8.8152,16000.0
2012-11-09 12:30:00,10.2,10.2,10.19,10.2,16400.0,8.8152,8.8152,8.8066,8.8152,16400.0
2012-11-09 12:40:00,10.2,10.2,10.18,10.19,12800.0,8.8152,8.8152,8.7979,8.8066,12800.0
2012-11-09 12:50:00,10.19,10.2,10.18,10.18,9200.0,8.8066,8.8152,8.7979,8.7979,9200.0
2012-11-09 13:00:00,10.19,10.19,10.19,10.19,10000.0,8.8066,8.8066,8.8066,8.8066,10000.0
2012-11-09 13:10:00,10.19,10.19,10.16,10.17,32400.0,8.8066,8.8066,8.7807,8.7893,32400.0
2012-11-09 13:20:00,10.17,10.18,10.14,10.14,20000.0,8.7893,8.7979,8.7634,8.7634,20000.0
2012-11-09 13:30:00,10.14,10.16,10.14,10.15,30000.0,8.7634,8.7807,8.7634,8.772,30000.0
2012-11-09 13:40:00,10.14,10.15,10.13,10.15,13200.0,8.7634,8.772,8.7547,8.772,13200.0
2012-11-09 13:50:00,10.15,10.17,10.15,10.15,15200.0,8.772,8.7893,8.772,8.772,15200.0
2012-11-09 14:00:00,10.16,10.17,10.15,10.16,47600.0,8.7807,8.7893,8.772,8.7807,47600.0
2012-11-09 14:10:00,10.15,10.18,10.15,10.17,35600.0,8.772,8.7979,8.772,8.7893,35600.0
2012-11-09 14:20:00,10.16,10.16,10.15,10.15,24400.0,8.7807,8.7807,8.772,8.772,24400.0
2012-11-09 14:30:00,10.16,10.18,10.16,10.18,25200.0,8.7807,8.7979,8.7807,8.7979,25200.0
2012-11-09 14:40:00,10.18,10.18,10.18,10.18,20400.0,8.7979,8.7979,8.7979,8.7979,20400.0
2012-11-09 14:50:00,10.18,10.19,10.18,10.19,56400.0,8.7979,8.8066,8.7979,8.8066,56400.0
2012-11-09 15:00:00,10.19,10.2,10.18,10.18,46400.0,8.8066,8.8152,8.7979,8.7979,46400.0
2012-11-09 15:10:00,10.19,10.19,10.17,10.17,29600.0,8.8066,8.8066,8.7893,8.7893,29600.0
2012-11-09 15:20:00,10.17,10.19,10.17,10.19,37200.0,8.7893,8.8066,8.7893,8.8066,37200.0
2012-11-09 15:30:00,10.19,10.19,10.17,10.18,90000.0,8.8066,8.8066,8.7893,8.7979,90000.0
2012-11-09 15:40:00,10.18,10.2,10.17,10.19,118400.0,8.7979,8.8152,8.7893,8.8066,118400.0
2012-11-09 15:50:00,10.19,10.19,10.15,10.16,172400.0,8.8066,8.8066,8.772,8.7807,172400.0
2012-11-12 09:30:00,10.2,10.2,10.17,10.17,24000.0,8.8152,8.8152,8.7893,8.7893,24000.0
2012-11-12 09:40:00,10.17,10.18,10.17,10.17,14400.0,8.7893,8.7979,8.7893,8.7893,14400.0
2012-11-12 09:50:00,10.17,10.18,10.17,10.17,4800.0,8.7893,8.7979,8.7893,8.7893,4800.0
2012-11-12 10:00:00,10.17,10.18,10.16,10.16,22400.0,8.7893,8.7979,8.7807,8.7807,22400.0
2012-11-12 10:10:00,10.16,10.16,10.13,10.14,60800.0,8.7807,8.7807,8.7547,8.7634,60800.0
2012-11-12 10:20:00,10.14,10.14,10.12,10.13,33200.0,8.7634,8.7634,8.7461,8.7547,33200.0
2012-11-12 10:30:00,10.13,10.15,10.13,10.15,16400.0,8.7547,8.772,8.7547,8.772,16400.0
2012-11-12 10:40:00,10.15,10.15,10.11,10.11,27200.0,8.772,8.772,8.7374,8.7374,27200.0
2012-11-12 10:50:00,10.11,10.11,10.08,10.08,64400.0,8.7374,8.7374,8.7115,8.7115,64400.0
2012-11-12 11:00:00,10.08,10.09,10.08,10.08,38400.0,8.7115,8.7202,8.7115,8.7115,38400.0
2012-11-12 11:10:00,10.08,10.08,10.08,10.08,9600.0,8.7115,8.7115,8.7115,8.7115,9600.0
2012-11-12 11:20:00,10.08,10.09,10.08,10.09,38400.0,8.7115,8.7202,8.7115,8.7202,38400.0
2012-11-12 11:30:00,10.09,10.1,10.08,10.09,28800.0,8.7202,8.7288,8.7115,8.7202,28800.0
2012-11-12 11:40:00,10.09,10.09,10.09,10.09,19200.0,8.7202,8.7202,8.7202,8.7202,19200.0
2012-11-12 11:50:00,10.09,10.09,10.08,10.09,29600.0,8.7202,8.7202,8.7115,8.7202,29600.0
2012-11-12 12:00:00,10.09,10.09,10.07,10.07,12000.0,8.7202,8.7202,8.7029,8.7029,12000.0
2012-11-12 12:10:00,10.07,10.08,10.07,10.08,12000.0,8.7029,8.7115,8.7029,8.7115,12000.0
2012-11-12 12:20:00,10.08,10.08,10.08,10.08,20800.0,8.7115,8.7115,8.7115,8.7115,20800.0
2012-11-12 12:30:00,10.08,10.08,10.08,10.08,20400.0,8.7115,8.7115,8.7115,8.7115,20400.0
2012-11-12 12:40:00,10.08,10.1,10.08,10.09,10800.0,8.7115,8.7288,8.7115,8.7202,10800.0
2012-11-12 12:50:00,10.09,10.12,10.09,10.12,43200.0,8.7202,8.7461,8.7202,8.7461,43200.0
2012-11-12 13:00:00,10.12,10.13,10.12,10.13,39600.0,8.7461,8.7547,8.7461,8.7547,39600.0
2012-11-12 13:10:00,10.13,10.14,10.13,10.14,24800.0,8.7547,8.7634,8.7547,8.7634,24800.0
2012-11-12 13:20:00,10.13,10.14,10.13,10.14,7200.0,8.7547,8.7634,8.7547,8.7634,7200.0
2012-11-12 13:30:00,10.14,10.14,10.14,10.14,8400.0,8.7634,8.7634,8.7634,8.7634,8400.0
2012-11-12 13:40:00,10.14,10.14,10.13,10.13,16800.0,8.7634,8.7634,8.7547,8.7547,16800.0
2012-11-12 13:50:00,10.13,10.15,10.13,10.14,10800.0,8.7547,8.772,8.7547,8.7634,10800.0
2012-11-12 14:00:00,10.14,10.15,10.14,10.15,10000.0,8.7634,8.772,8.7634,8.772,10000.0
2012-11-12 14:10:00,10.15,10.16,10.14,10.16,18800.0,8.772,8.7807,8.7634,8.7807,18800.0
2012-11-12 14:20:00,10.16,10.17,10.16,10.16,10400.0,8.7807,8.7893,8.7807,8.7807,10400.0
2012-11-12 14:30:00,10.15,10.15,10.13,10.14,15200.0,8.772,8.772,8.7547,8.7634,15200.0
2012-11-12 14:40:00,10.14,10.15,10.13,10.14,10800.0,8.7634,8.772,8.7547,8.7634,10800.0
2012-11-12 14:50:00,10.14,10.15,10.14,10.15,23200.0,8.7634,8.772,8.7634,8.772,23200.0
2012-11-12 15:00:00,10.15,10.16,10.15,10.15,21600.0,8.772,8.7807,8.772,8.772,21600.0
2012-11-12 15:10:00,10.15,10.15,10.13,10.14,24800.0,8.772,8.772,8.7547,8.7634,24800.0
2012-11-12 15:20:00,10.14,10.15,10.14,10.15,16000.0,8.7634,8.772,8.7634,8.772,16000.0
2012-11-12 15:30:00,10.14,10.15,10.14,10.14,38800.0,8.7634,8.772,8.7634,8.7634,38800.0
2012-11-12 15:40:00,10.14,10.15,10.13,10.13,54000.0,8.7634,8.772,8.7547,8.7547,54000.0
2012-11-12 15:50:00,10.13,10.14,10.13,10.14,115200.0,8.7547,8.7634,8.7547,8.7634,115200.0
2012-11-13 09:30:00,10.11,10.15,10.1,10.14,37600.0,8.7374,8.772,8.7288,8.7634,37600.0
2012-11-13 09:40:00,10.15,10.18,10.13,10.18,14000.0,8.772,8.7979,8.7547,8.7979,14000.0
2012-11-13 09:50:00,10.19,10.21,10.18,10.2,18400.0,8.8066,8.8239,8.7979,8.8152,18400.0
2012-11-13 10:00:00,10.2,10.21,10.17,10.17,23600.0,8.8152,8.8239,8.7893,8.7893,23600.0
2012-11-13 10:10:00,10.18,10.21,10.18,10.19,29600.0,8.7979,8.8239,8.7979,8.8066,29600.0
2012-11-13 10:20:00,10.19,10.2,10.18,10.18,34400.0,8.8066,8.8152,8.7979,8.7979,34400.0
2012-11-13 10:30:00,10.18,10.2,10.17,10.19,41600.0,8.7979,8.8152,8.7893,8.8066,41600.0
2012-11-13 10:40:00,10.19,10.19,10.17,10.18,8000.0,8.8066,8.8066,8.7893,8.7979,8000.0
2012-11-13 10:50:00,10.18,10.21,10.18,10.21,18800.0,8.7979,8.8239,8.7979,8.8239,18800.0
2012-11-13 11:00:00,10.21,10.22,10.21,10.22,14000.0,8.8239,8.8325,8.8239,8.8325,14000.0
2012-11-13 11:10:00,10.21,10.22,10.21,10.21,10000.0,8.8239,8.8325,8.8239,8.8239,10000.0
2012-11-13 11:20:00,10.22,10.22,10.21,10.21,5600.0,8.8325,8.8325,8.8239,8.8239,5600.0
2012-11-13 11:30:00,10.21,10.22,10.2,10.2,23200.0,8.8239,8.8325,8.8152,8.8152,23200.0
2012-11-13 11:40:00,10.2,10.2,10.18,10.18,8000.0,8.8152,8.8152,8.7979,8.7979,8000.0
2012-11-13 11:50:00,10.18,10.19,10.17,10.18,24800.0,8.7979,8.8066,8.7893,8.7979,24800.0
2012-11-13 12:00:00,10.18,10.18,10.17,10.17,19200.0,8.7979,8.7979,8.7893,8.7893,19200.0
2012-11-13 12:10:00,10.17,10.18,10.17,10.18,16000.0,8.7893,8.7979,8.7893,8.7979,16000.0
2012-11-13 12:20:00,10.18,10.18,10.16,10.17,20000.0,8.7979,8.7979,8.7807,8.7893,20000.0
2012-11-13 12:30:00,10.17,10.17,10.16,10.17,14400.0,8.7893,8.7893,8.7807,8.7893,14400.0
2012-11-13 12:40:00,10.18,10.18,10.17,10.18,7200.0,8.7979,8.7979,8.7893,8.7979,7200.0
2012-11-13 12:50:00,10.18,10.18,10.16,10.16,13600.0,8.7979,8.7979,8.7807,8.7807,13600.0
2012-11-13 13:00:00,10.16,10.17,10.15,10.17,15200.0,8.7807,8.7893,8.772,8.7893,15200.0
2012-11-13 13:10:00,10.17,10.19,10.17,10.17,9200.0,8.7893,8.8066,8.7893,8.7893,9200.0
2012-11-13 13:20:00,10.18,10.18,10.17,10.18,19600.0,8.7979,8.7979,8.7893,8.7979,19600.0
2012-11-13 13:30:00,10.18,10.19,10.18,10.18,15200.0,8.7979,8.8066,8.7979,8.7979,15200.0
2012-11-13 13:40:00,10.18,10.19,10.18,10.19,8000.0,8.7979,8.8066,8.7979,8.8066,8000.0
2012-11-13 13:50:00,10.19,10.2,10.19,10.2,30800.0,8.8066,8.8152,8.8066,8.8152,30800.0
2012-11-13 14:00:00,10.2,10.21,10.19,10.2,28400.0,8.8152,8.8239,8.8066,8.8152,28400.0
2012-11-13 14:10:00,10.2,10.21,10.2,10.2,6400.0,8.8152,8.8239,8.8152,8.8152,6400.0
2012-11-13 14:20:00,10.2,10.21,10.19,10.2,14400.0,8.8152,8.8239,8.8066,8.8152,14400.0
2012-11-13 14:30:00,10.2,10.2,10.17,10.18,41200.0,8.8152,8.8152,8.7893,8.7979,41200.0
2012-11-13 14:40:00,10.18,10.19,10.17,10.17,63600.0,8.7979,8.8066,8.7893,8.7893,63600.0
2012-11-13 14:50:00,10.17,10.19,10.16,10.18,44000.0,8.7893,8.8066,8.7807,8.7979,44000.0
2012-11-13 15:00:00,10.18,10.19,10.17,10.17,13600.0,8.7979,8.8066,8.7893,8.7893,13600.0
2012-11-13 15:10:00,10.17,10.17,10.15,10.15,17600.0,8.7893,8.7893,8.772,8.772,17600.0
2012-11-13 15:20:00,10.15,10.15,10.14,10.15,32000.0,8.772,8.772,8.7634,8.772,32000.0
2012-11-13 15:30:00,10.15,10.17,10.14,10.15,36000.0,8.772,8.7893,8.7634,8.772,36000.0
2012-11-13 15:40:00,10.15,10.15,10.13,10.13,66400.0,8.772,8.772,8.7547,8.7547,66400.0
2012-11-13 15:50:00,10.13,10.14,10.12,10.13,103200.0,8.7547,8.7634,8.7461,8.7547,103200.0
2012-11-14 09:30:00,10.16,10.23,10.14,10.14,32000.0,8.7807,8.8412,8.7634,8.7634,32000.0
2012-11-14 09:40:00,10.14,10.16,10.14,10.15,12800.0,8.7634,8.7807,8.7634,8.772,12800.0
2012-11-14 09:50:00,10.15,10.15,10.12,10.12,13200.0,8.772,8.772,8.7461,8.7461,13200.0
2012-11-14 10:00:00,10.13,10.13,10.12,10.13,6800.0,8.7547,8.7547,8.7461,8.7547,6800.0
2012-11-14 10:10:00,10.13,10.14,10.11,10.12,6400.0,8.7547,8.7634,8.7374,8.7461,6400.0
2012-11-14 10:20:00,10.12,10.12,10.1,10.11,7200.0,8.7461,8.7461,8.7288,8.7374,7200.0
2012-11-14 10:30:00,10.09,10.1,10.09,10.09,10800.0,8.7202,8.7288,8.7202,8.7202,10800.0
2012-11-14 10:40:00,10.09,10.09,10.07,10.07,5200.0,8.7202,8.7202,8.7029,8.7029,5200.0
2012-11-14 10:50:00,10.07,10.07,10.06,10.06,12400.0,8.7029,8.7029,8.6942,8.6942,12400.0
2012-11-14 11:00:00,10.07,10.1,10.07,10.1,45600.0,8.7029,8.7288,8.7029,8.7288,45600.0
2012-11-14 11:10:00,10.1,10.1,10.09,10.1,11600.0,8.7288,8.7288,8.7202,8.7288,11600.0
2012-11-14 11:20:00,10.1,10.12,10.09,10.12,28800.0,8.7288,8.7461,8.7202,8.7461,28800.0
2012-11-14 11:30:00,10.12,10.12,10.11,10.11,11600.0,8.7461,8.7461,8.7374,8.7374,11600.0
2012-11-14 11:40:00,10.11,10.13,10.1,10.13,18400.0,8.7374,8.7547,8.7288,8.7547,18400.0
2012-11-14 11:50:00,10.12,10.13,10.12,10.12,24000.0,8.7461,8.7547,8.7461,8.7461,24000.0
2012-11-14 12:00:00,10.12,10.12,10.11,10.11,3600.0,8.7461,8.7461,8.7374,8.7374,3600.0
2012-11-14 12:10:00,10.11,10.11,10.09,10.09,18400.0,8.7374,8.7374,8.7202,8.7202,18400.0
2012-11-14 12:20:00,10.09,10.09,10.09,10.09,9200.0,8.7202,8.7202,8.7202,8.7202,9200.0
2012-11-14 12:30:00,10.09,10.09,10.08,10.08,12000.0,8.7202,8.7202,8.7115,8.7115,12000.0
2012-11-14 12:40:00,10.08,10.08,10.07,10.08,10400.0,8.7115,8.7115,8.7029,8.7115,10400.0
2012-11-14 12:50:00,10.08,10.08,10.06,10.06,22000.0,8.7115,8.7115,8.6942,8.6942,22000.0
2012-11-14 13:00:00,10.06,10.06,10.05,10.06,14800.0,8.6942,8.6942,8.6856,8.6942,14800.0
2012-11-14 13:10:00,10.06,10.06,10.06,10.06,17600.0,8.6942,8.6942,8.6942,8.6942,17600.0
2012-11-14 13:20:00,10.07,10.09,10.06,10.08,82000.0,8.7029,8.7202,8.6942,8.7115,82000.0
2012-11-14 13:30:00,10.08,10.08,10.06,10.06,33200.0,8.7115,8.7115,8.6942,8.6942,33200.0
2012-11-14 13:40:00,10.06,10.07,10.05,10.06,13200.0,8.6942,8.7029,8.6856,8.6942,13200.0
2012-11-14 13:50:00,10.08,10.08,10.06,10.07,15600.0,8.7115,8.7115,8.6942,8.7029,15600.0
2012-11-14 14:00:00,10.07,10.08,10.05,10.06,25200.0,8.7029,8.7115,8.6856,8.6942,25200.0
2012-11-14 14:10:00,10.05,10.05,10.03,10.04,39200.0,8.6856,8.6856,8.6683,8.6769,39200.0
2012-11-14 14:20:00,10.04,10.06,10.03,10.06,14800.0,8.6769,8.6942,8.6683,8.6942,14800.0
2012-11-14 14:30:00,10.05,10.06,10.05,10.05,34400.0,8.6856,8.6942,8.6856,8.6856,34400.0
2012-11-14 14:40:00,10.05,10.05,10.04,10.04,32400.0,8.6856,8.6856,8.6769,8.6769,32400.0
2012-11-14 14:50:00,10.04,10.04,10.02,10.03,117600.0,8.6769,8.6769,8.6597,8.6683,117600.0
2012-11-14 15:00:00,10.03,10.03,9.98,9.99,79200.0,8.6683,8.6683,8.6251,8.6337,79200.0
2012-11-14 15:10:00,9.99,9.99,9.97,9.98,28800.0,8.6337,8.6337,8.6165,8.6251,28800.0
2012-11-14 15:20:00,9.97,9.99,9.97,9.99,49200.0,8.6165,8.6337,8.6165,8.6337,49200.0
2012-11-14 15:30:00,9.99,10.0,9.99,9.99,76000.0,8.6337,8.6424,8.6337,8.6337,76000.0
2012-11-14 15:40:00,9.98,9.98,9.95,9.95,147200.0,8.6251,8.6251,8.5992,8.5992,147200.0
2012-11-14 15:50:00,9.95,9.97,9.94,9.97,301200.0,8.5992,8.6165,8.5905,8.6165,301200.0
2012-11-15 09:30:00,9.97,10.0,9.97,9.99,36800.0,8.6165,8.6424,8.6165,8.6337,36800.0
2012-11-15 09:40:00,9.99,10.0,9.97,9.99,93600.0,8.6337,8.6424,8.6165,8.6337,93600.0
2012-11-15 09:50:00,9.99,9.99,9.95,9.96,46800.0,8.6337,8.6337,8.5992,8.6078,46800.0
2012-11-15 10:00:00,9.96,9.96,9.93,9.93,72000.0,8.6078,8.6078,8.5819,8.5819,72000.0
2012-11-15 10:10:00,9.94,9.94,9.92,9.92,31200.0,8.5905,8.5905,8.5732,8.5732,31200.0
2012-11-15 10:20:00,9.92,9.92,9.88,9.88,30400.0,8.5732,8.5732,8.5387,8.5387,30400.0
2012-11-15 10:30:00,9.88,9.9,9.88,9.89,27200.0,8.5387,8.556,8.5387,8.5473,27200.0
2012-11-15 10:40:00,9.9,9.91,9.9,9.91,20800.0,8.556,8.5646,8.556,8.5646,20800.0
2012-11-15 10:50:00,9.91,9.92,9.9,9.9,14000.0,8.5646,8.5732,8.556,8.556,14000.0
2012-11-15 11:00:00,9.9,9.9,9.88,9.88,17600.0,8.556,8.556,8.5387,8.5387,17600.0
2012-11-15 11:10:00,9.88,9.9,9.87,9.87,11200.0,8.5387,8.556,8.53,8.53,11200.0
2012-11-15 11:20:00,9.87,9.88,9.86,9.87,17600.0,8.53,8.5387,8.5214,8.53,17600.0
2012-11-15 11:30:00,9.88,9.88,9.86,9.88,16800.0,8.5387,8.5387,8.5214,8.5387,16800.0
2012-11-15 11:40:00,9.88,9.88,9.86,9.87,21200.0,8.5387,8.5387,8.5214,8.53,21200.0
2012-11-15 11:50:00,9.87,9.88,9.86,9.86,66800.0,8.53,8.5387,8.5214,8.5214,66800.0
2012-11-15 12:00:00,9.85,9.85,9.84,9.84,52000.0,8.5127,8.5127,8.5041,8.5041,52000.0
2012-11-15 12:10:00,9.84,9.84,9.83,9.83,22800.0,8.5041,8.5041,8.4955,8.4955,22800.0
2012-11-15 12:20:00,9.83,9.83,9.82,9.82,32800.0,8.4955,8.4955,8.4868,8.4868,32800.0
2012-11-15 12:30:00,9.83,9.85,9.82,9.85,43600.0,8.4955,8.5127,8.4868,8.5127,43600.0
2012-11-15 12:40:00,9.85,9.85,9.83,9.84,26800.0,8.5127,8.5127,8.4955,8.5041,26800.0
2012-11-15 12:50:00,9.83,9.83,9.82,9.82,9200.0,8.4955,8.4955,8.4868,8.4868,9200.0
2012-11-15 13:00:00,9.83,9.83,9.81,9.83,70400.0,8.4955,8.4955,8.4782,8.4955,70400.0
2012-11-15 13:10:00,9.83,9.84,9.81,9.82,66000.0,8.4955,8.5041,8.4782,8.4868,66000.0
2012-11-15 13:20:00,9.81,9.84,9.81,9.84,26800.0,8.4782,8.5041,8.4782,8.5041,26800.0
2012-11-15 13:30:00,9.84,9.87,9.83,9.87,76000.0,8.5041,8.53,8.4955,8.53,76000.0
2012-11-15 13:40:00,9.88,9.88,9.83,9.87,90400.0,8.5387,8.5387,8.4955,8.53,90400.0
2012-11-15 13:50:00,9.87,9.88,9.86,9.87,42000.0,8.53,8.5387,8.5214,8.53,42000.0
2012-11-15 14:00:00,9.87,9.87,9.85,9.85,45200.0,8.53,8.53,8.5127,8.5127,45200.0
2012-11-15 14:10:00,9.85,9.86,9.85,9.85,56400.0,8.5127,8.5214,8.5127,8.5127,56400.0
2012-11-15 14:20:00,9.85,9.86,9.85,9.86,24400.0,8.5127,8.5214,8.5127,8.5214,24400.0
2012-11-15 14:30:00,9.86,9.86,9.85,9.85,25200.0,8.5214,8.5214,8.5127,8.5127,25200.0
2012-11-15 14:40:00,9.86,9.86,9.85,9.85,37600.0,8.5214,8.5214,8.5127,8.5127,37600.0
2012-11-15 14:50:00,9.85,9.86,9.84,9.84,39600.0,8.5127,8.5214,8.5041,8.5041,39600.0
2012-11-15 15:00:00,9.85,9.85,9.82,9.82,64800.0,8.5127,8.5127,8.4868,8.4868,64800.0
2012-11-15 15:10:00,9.82,9.84,9.82,9.84,116800.0,8.4868,8.5041,8.4868,8.5041,116800.0
2012-11-15 15:20:00,9.84,9.85,9.83,9.85,177600.0,8.5041,8.5127,8.4955,8.5127,177600.0
2012-11-15 15:30:00,9.85,9.85,9.83,9.85,132000.0,8.5127,8.5127,8.4955,8.5127,132000.0
2012-11-15 15:40:00,9.85,9.89,9.85,9.89,166400.0,8.5127,8.5473,8.5127,8.5473,166400.0
2012-11-15 15:50:00,9.88,9.89,9.85,9.85,295200.0,8.5387,8.5473,8.5127,8.5127,295200.0
2012-11-16 09:30:00,9.88,9.97,9.85,9.88,270000.0,8.5387,8.6165,8.5127,8.5387,270000.0
2012-11-16 09:40:00,9.87,9.88,9.85,9.86,26400.0,8.53,8.5387,8.5127,8.5214,26400.0
2012-11-16 09:50:00,9.85,9.88,9.84,9.85,21600.0,8.5127,8.5387,8.5041,8.5127,21600.0
2012-11-16 10:00:00,9.85,9.85,9.82,9.85,19600.0,8.5127,8.5127,8.4868,8.5127,19600.0
2012-11-16 10:10:00,9.85,9.85,9.83,9.85,27600.0,8.5127,8.5127,8.4955,8.5127,27600.0
2012-11-16 10:20:00,9.85,9.88,9.85,9.87,22800.0,8.5127,8.5387,8.5127,8.53,22800.0
2012-11-16 10:30:00,9.87,9.89,9.87,9.89,19600.0,8.53,8.5473,8.53,8.5473,19600.0
2012-11-16 10:40:00,9.89,9.9,9.88,9.88,16000.0,8.5473,8.556,8.5387,8.5387,16000.0
2012-11-16 10:50:00,9.89,9.89,9.88,9.88,13200.0,8.5473,8.5473,8.5387,8.5387,13200.0
2012-11-16 11:00:00,9.87,9.88,9.87,9.87,31200.0,8.53,8.5387,8.53,8.53,31200.0
2012-11-16 11:10:00,9.88,9.88,9.87,9.87,20000.0,8.5387,8.5387,8.53,8.53,20000.0
2012-11-16 11:20:00,9.87,9.88,9.85,9.85,26000.0,8.53,8.5387,8.5127,8.5127,26000.0
2012-11-16 11:30:00,9.85,9.88,9.85,9.88,26000.0,8.5127,8.5387,8.5127,8.5387,26000.0
2012-11-16 11:40:00,9.87,9.94,9.87,9.93,30400.0,8.53,8.5905,8.53,8.5819,30400.0
2012-11-16 11:50:00,9.93,9.94,9.9,9.92,53600.0,8.5819,8.5905,8.556,8.5732,53600.0
2012-11-16 12:00:00,9.92,9.92,9.88,9.88,76400.0,8.5732,8.5732,8.5387,8.5387,76400.0
2012-11-16 12:10:00,9.88,9.9,9.87,9.88,12000.0,8.5387,8.556,8.53,8.5387,12000.0
2012-11-16 12:20:00,9.88,9.89,9.87,9.89,9200.0,8.5387,8.5473,8.53,8.5473,9200.0
2012-11-16 12:30:00,9.89,9.9,9.88,9.89,11600.0,8.5473,8.556,8.5387,8.5473,11600.0
2012-11-16 12:40:00,9.89,9.89,9.87,9.88,25600.0,8.5473,8.5473,8.53,8.5387,25600.0
2012-11-16 12:50:00,9.88,9.89,9.87,9.88,19200.0,8.5387,8.5473,8.53,8.5387,19200.0
2012-11-16 13:00:00,9.88,9.88,9.87,9.88,18000.0,8.5387,8.5387,8.53,8.5387,18000.0
2012-11-16 13:10:00,9.88,9.88,9.86,9.86,14800.0,8.5387,8.5387,8.5214,8.5214,14800.0
2012-11-16 13:20:00,9.86,9.87,9.85,9.87,16000.0,8.5214,8.53,8.5127,8.53,16000.0
2012-11-16 13:30:00,9.86,9.87,9.86,9.86,9200.0,8.5214,8.53,8.5214,8.5214,9200.0
2012-11-16 13:40:00,9.86,9.87,9.86,9.86,10800.0,8.5214,8.53,8.5214,8.5214,10800.0
2012-11-16 13:50:00,9.86,9.87,9.86,9.87,14000.0,8.5214,8.53,8.5214,8.53,14000.0
2012-11-16 14:00:00,9.87,9.87,9.86,9.86,14000.0,8.53,8.53,8.5214,8.5214,14000.0
2012-11-16 14:10:00,9.87,9.87,9.85,9.86,18800.0,8.53,8.53,8.5127,8.5214,18800.0
2012-11-16 14:20:00,9.86,9.87,9.85,9.86,57200.0,8.5214,8.53,8.5127,8.5214,57200.0
2012-11-16 14:30:00,9.87,9.87,9.85,9.86,25200.0,8.53,8.53,8.5127,8.5214,25200.0
2012-11-16 14:40:00,9.86,9.87,9.86,9.87,60000.0,8.5214,8.53,8.5214,8.53,60000.0
2012-11-16 14:50:00,9.87,9.9,9.86,9.9,66000.0,8.53,8.556,8.5214,8.556,66000.0
2012-11-16 15:00:00,9.9,9.9,9.88,9.89,18000.0,8.556,8.556,8.5387,8.5473,18000.0
2012-11-16 15:10:00,9.89,9.9,9.88,9.89,26800.0,8.5473,8.556,8.5387,8.5473,26800.0
2012-11-16 15:20:00,9.89,9.9,9.89,9.9,40400.0,8.5473,8.556,8.5473,8.556,40400.0
2012-11-16 15:30:00,9.9,9.92,9.9,9.91,57200.0,8.556,8.5732,8.556,8.5646,57200.0
2012-11-16 15:40:00,9.92,9.93,9.9,9.9,64400.0,8.5732,8.5819,8.556,8.556,64400.0
2012-11-16 15:50:00,9.91,9.93,9.91,9.92,160800.0,8.5646,8.5819,8.5646,8.5732,160800.0
2012-11-19 09:30:00,10.0,10.02,9.93,9.97,59600.0,8.6424,8.6597,8.5819,8.6165,59600.0
2012-11-19 09:40:00,9.98,9.98,9.97,9.97,11600.0,8.6251,8.6251,8.6165,8.6165,11600.0
2012-11-19 09:50:00,9.97,9.97,9.96,9.96,12800.0,8.6165,8.6165,8.6078,8.6078,12800.0
2012-11-19 10:00:00,9.96,9.97,9.95,9.96,24000.0,8.6078,8.6165,8.5992,8.6078,24000.0
2012-11-19 10:10:00,9.96,9.97,9.96,9.96,2400.0,8.6078,8.6165,8.6078,8.6078,2400.0
2012-11-19 10:20:00,9.97,9.99,9.97,9.97,14000.0,8.6165,8.6337,8.6165,8.6165,14000.0
2012-11-19 10:30:00,9.97,9.97,9.96,9.96,7200.0,8.6165,8.6165,8.6078,8.6078,7200.0
2012-11-19 10:40:00,9.96,9.97,9.96,9.97,16400.0,8.6078,8.6165,8.6078,8.6165,16400.0
2012-11-19 10:50:00,9.97,9.97,9.96,9.96,8400.0,8.6165,8.6165,8.6078,8.6078,8400.0
2012-11-19 11:00:00,9.96,9.97,9.95,9.95,16000.0,8.6078,8.6165,8.5992,8.5992,16000.0
2012-11-19 11:10:00,9.95,9.96,9.94,9.95,50000.0,8.5992,8.6078,8.5905,8.5992,50000.0
2012-11-19 11:20:00,9.95,9.95,9.93,9.93,42000.0,8.5992,8.5992,8.5819,8.5819,42000.0
2012-11-19 11:30:00,9.93,9.93,9.91,9.91,52800.0,8.5819,8.5819,8.5646,8.5646,52800.0
2012-11-19 11:40:00,9.92,9.92,9.9,9.9,28400.0,8.5732,8.5732,8.556,8.556,28400.0
2012-11-19 11:50:00,9.9,9.91,9.9,9.9,12400.0,8.556,8.5646,8.556,8.556,12400.0
2012-11-19 12:00:00,9.91,9.93,9.91,9.93,22800.0,8.5646,8.5819,8.5646,8.5819,22800.0
2012-11-19 12:10:00,9.93,9.94,9.93,9.93,37600.0,8.5819,8.5905,8.5819,8.5819,37600.0
2012-11-19 12:20:00,9.93,9.93,9.92,9.92,33200.0,8.5819,8.5819,8.5732,8.5732,33200.0
2012-11-19 12:30:00,9.92,9.93,9.92,9.93,25200.0,8.5732,8.5819,8.5732,8.5819,25200.0
2012-11-19 12:40:00,9.93,9.94,9.93,9.94,14000.0,8.5819,8.5905,8.5819,8.5905,14000.0
2012-11-19 12:50:00,9.94,9.94,9.93,9.93,18800.0,8.5905,8.5905,8.5819,8.5819,18800.0
2012-11-19 13:00:00,9.93,9.94,9.93,9.93,28000.0,8.5819,8.5905,8.5819,8.5819,28000.0
2012-11-19 13:10:00,9.94,9.94,9.93,9.93,33600.0,8.5905,8.5905,8.5819,8.5819,33600.0
2012-11-19 13:20:00,9.94,9.94,9.92,9.93,29600.0,8.5905,8.5905,8.5732,8.5819,29600.0
2012-11-19 13:30:00,9.93,9.93,9.93,9.93,16800.0,8.5819,8.5819,8.5819,8.5819,16800.0
2012-11-19 13:40:00,9.93,9.93,9.93,9.93,25200.0,8.5819,8.5819,8.5819,8.5819,25200.0
2012-11-19 13:50:00,9.93,9.93,9.93,9.93,25200.0,8.5819,8.5819,8.5819,8.5819,25200.0
2012-11-19 14:00:00,9.93,9.95,9.93,9.95,68400.0,8.5819,8.5992,8.5819,8.5992,68400.0
2012-11-19 14:10:00,9.95,9.96,9.95,9.96,34800.0,8.5992,8.6078,8.5992,8.6078,34800.0
2012-11-19 14:20:00,9.96,9.98,9.96,9.98,811600.0,8.6078,8.6251,8.6078,8.6251,811600.0
2012-11-19 14:30:00,9.98,9.99,9.98,9.99,59200.0,8.6251,8.6337,8.6251,8.6337,59200.0
2012-11-19 14:40:00,9.99,10.01,9.99,10.0,66400.0,8.6337,8.651,8.6337,8.6424,66400.0
2012-11-19 14:50:00,10.0,10.01,9.99,10.0,60400.0,8.6424,8.651,8.6337,8.6424,60400.0
2012-11-19 15:00:00,10.0,10.01,10.0,10.0,31200.0,8.6424,8.651,8.6424,8.6424,31200.0
2012-11-19 15:10:00,10.01,10.03,10.0,10.03,70000.0,8.651,8.6683,8.6424,8.6683,70000.0
2012-11-19 15:20:00,10.03,10.03,10.02,10.02,42400.0,8.6683,8.6683,8.6597,8.6597,42400.0
2012-11-19 15:30:00,10.02,10.02,10.01,10.01,71600.0,8.6597,8.6597,8.651,8.651,71600.0
2012-11-19 15:40:00,10.01,10.01,9.99,9.99,136400.0,8.651,8.651,8.6337,8.6337,136400.0
2012-11-19 15:50:00,9.99,10.02,9.99,10.02,240400.0,8.6337,8.6597,8.6337,8.6597,240400.0
2012-11-20 09:30:00,10.01,10.03,9.97,10.01,84000.0,8.651,8.6683,8.6165,8.651,84000.0
2012-11-20 09:40:00,10.01,10.05,10.0,10.05,40800.0,8.651,8.6856,8.6424,8.6856,40800.0
2012-11-20 09:50:00,10.05,10.08,10.05,10.08,32000.0,8.6856,8.7115,8.6856,8.7115,32000.0
2012-11-20 10:00:00,10.08,10.08,10.07,10.08,42800.0,8.7115,8.7115,8.7029,8.7115,42800.0
2012-11-20 10:10:00,10.08,10.09,10.08,10.09,34000.0,8.7115,8.7202,8.7115,8.7202,34000.0
2012-11-20 10:20:00,10.1,10.1,10.09,10.1,26400.0,8.7288,8.7288,8.7202,8.7288,26400.0
2012-11-20 10:30:00,10.1,10.11,10.1,10.11,30400.0,8.7288,8.7374,8.7288,8.7374,30400.0
2012-11-20 10:40:00,10.11,10.11,10.1,10.1,38000.0,8.7374,8.7374,8.7288,8.7288,38000.0
2012-11-20 10:50:00,10.1,10.11,10.1,10.11,42000.0,8.7288,8.7374,8.7288,8.7374,42000.0
2012-11-20 11:00:00,10.11,10.11,10.09,10.09,40400.0,8.7374,8.7374,8.7202,8.7202,40400.0
2012-11-20 11:10:00,10.09,10.12,10.09,10.11,56800.0,8.7202,8.7461,8.7202,8.7374,56800.0
2012-11-20 11:20:00,10.11,10.11,10.1,10.11,60000.0,8.7374,8.7374,8.7288,8.7374,60000.0
2012-11-20 11:30:00,10.11,10.13,10.11,10.12,29600.0,8.7374,8.7547,8.7374,8.7461,29600.0
2012-11-20 11:40:00,10.12,10.13,10.12,10.13,23200.0,8.7461,8.7547,8.7461,8.7547,23200.0
2012-11-20 11:50:00,10.13,10.14,10.12,10.13,63600.0,8.7547,8.7634,8.7461,8.7547,63600.0
2012-11-20 12:00:00,10.13,10.13,10.12,10.12,12800.0,8.7547,8.7547,8.7461,8.7461,12800.0
2012-11-20 12:10:00,10.12,10.13,10.11,10.12,26000.0,8.7461,8.7547,8.7374,8.7461,26000.0
2012-11-20 12:20:00,10.12,10.12,10.11,10.12,22000.0,8.7461,8.7461,8.7374,8.7461,22000.0
2012-11-20 12:30:00,10.12,10.13,10.12,10.12,18400.0,8.7461,8.7547,8.7461,8.7461,18400.0
2012-11-20 12:40:00,10.12,10.13,10.12,10.12,16400.0,8.7461,8.7547,8.7461,8.7461,16400.0
2012-11-20 12:50:00,10.12,10.14,10.12,10.13,25200.0,8.7461,8.7634,8.7461,8.7547,25200.0
2012-11-20 13:00:00,10.13,10.13,10.12,10.12,44800.0,8.7547,8.7547,8.7461,8.7461,44800.0
2012-11-20 13:10:00,10.12,10.13,10.08,10.09,66800.0,8.7461,8.7547,8.7115,8.7202,66800.0
2012-11-20 13:20:00,10.09,10.09,10.05,10.05,105600.0,8.7202,8.7202,8.6856,8.6856,105600.0
2012-11-20 13:30:00,10.06,10.07,10.05,10.07,16000.0,8.6942,8.7029,8.6856,8.7029,16000.0
2012-11-20 13:40:00,10.07,10.09,10.07,10.08,43200.0,8.7029,8.7202,8.7029,8.7115,43200.0
2012-11-20 13:50:00,10.08,10.1,10.08,10.09,26000.0,8.7115,8.7288,8.7115,8.7202,26000.0
2012-11-20 14:00:00,10.09,10.1,10.08,10.1,166000.0,8.7202,8.7288,8.7115,8.7288,166000.0
2012-11-20 14:10:00,10.1,10.12,10.1,10.12,23600.0,8.7288,8.7461,8.7288,8.7461,23600.0
2012-11-20 14:20:00,10.12,10.14,10.12,10.14,29200.0,8.7461,8.7634,8.7461,8.7634,29200.0
2012-11-20 14:30:00,10.13,10.14,10.13,10.13,34800.0,8.7547,8.7634,8.7547,8.7547,34800.0
2012-11-20 14:40:00,10.13,10.15,10.13,10.15,29200.0,8.7547,8.772,8.7547,8.772,29200.0
2012-11-20 14:50:00,10.15,10.15,10.14,10.15,31600.0,8.772,8.772,8.7634,8.772,31600.0
2012-11-20 15:00:00,10.15,10.16,10.15,10.15,44400.0,8.772,8.7807,8.772,8.772,44400.0
2012-11-20 15:10:00,10.15,10.16,10.14,10.15,40000.0,8.772,8.7807,8.7634,8.772,40000.0
2012-11-20 15:20:00,10.15,10.15,10.13,10.13,40000.0,8.772,8.772,8.7547,8.7547,40000.0
2012-11-20 15:30:00,10.14,10.15,10.13,10.13,45200.0,8.7634,8.772,8.7547,8.7547,45200.0
2012-11-20 15:40:00,10.13,10.14,10.13,10.13,64400.0,8.7547,8.7634,8.7547,8.7547,64400.0
2012-11-20 15:50:00,10.13,10.14,10.13,10.13,170000.0,8.7547,8.7634,8.7547,8.7547,170000.0
2012-11-21 09:30:00,10.14,10.17,10.13,10.15,17600.0,8.7634,8.7893,8.7547,8.772,17600.0
2012-11-21 09:40:00,10.15,10.15,10.12,10.15,214000.0,8.772,8.772,8.7461,8.772,214000.0
2012-11-21 09:50:00,10.15,10.17,10.15,10.15,64000.0,8.772,8.7893,8.772,8.772,64000.0
2012-11-21 10:00:00,10.15,10.17,10.14,10.15,27200.0,8.772,8.7893,8.7634,8.772,27200.0
2012-11-21 10:10:00,10.15,10.15,10.14,10.14,9200.0,8.772,8.772,8.7634,8.7634,9200.0
2012-11-21 10:20:00,10.15,10.15,10.14,10.15,14800.0,8.772,8.772,8.7634,8.772,14800.0
2012-11-21 10:30:00,10.15,10.15,10.14,10.14,12000.0,8.772,8.772,8.7634,8.7634,12000.0
2012-11-21 10:40:00,10.14,10.14,10.13,10.13,8000.0,8.7634,8.7634,8.7547,8.7547,8000.0
2012-11-21 10:50:00,10.13,10.14,10.13,10.14,15200.0,8.7547,8.7634,8.7547,8.7634,15200.0
2012-11-21 11:00:00,10.14,10.15,10.13,10.14,16400.0,8.7634,8.772,8.7547,8.7634,16400.0
2012-11-21 11:10:00,10.14,10.14,10.13,10.13,11600.0,8.7634,8.7634,8.7547,8.7547,11600.0
2012-11-21 11:20:00,10.14,10.15,10.14,10.15,34400.0,8.7634,8.772,8.7634,8.772,34400.0
2012-11-21 11:30:00,10.15,10.15,10.14,10.14,11600.0,8.772,8.772,8.7634,8.7634,11600.0
2012-11-21 11:40:00,10.15,10.15,10.15,10.15,38400.0,8.772,8.772,8.772,8.772,38400.0
2012-11-21 11:50:00,10.15,10.15,10.15,10.15,30000.0,8.772,8.772,8.772,8.772,30000.0
2012-11-21 12:00:00,10.15,10.15,10.14,10.14,53600.0,8.772,8.772,8.7634,8.7634,53600.0
2012-11-21 12:10:00,10.14,10.15,10.13,10.13,44000.0,8.7634,8.772,8.7547,8.7547,44000.0
2012-11-21 12:20:00,10.14,10.14,10.13,10.14,16800.0,8.7634,8.7634,8.7547,8.7634,16800.0
2012-11-21 12:30:00,10.14,10.14,10.13,10.14,24800.0,8.7634,8.7634,8.7547,8.7634,24800.0
2012-11-21 12:40:00,10.14,10.15,10.14,10.14,15600.0,8.7634,8.772,8.7634,8.7634,15600.0
2012-11-21 12:50:00,10.14,10.14,10.13,10.13,15200.0,8.7634,8.7634,8.7547,8.7547,15200.0
2012-11-21 13:00:00,10.13,10.13,10.13,10.13,7600.0,8.7547,8.7547,8.7547,8.7547,7600.0
2012-11-21 13:10:00,10.13,10.14,10.13,10.14,15600.0,8.7547,8.7634,8.7547,8.7634,15600.0
2012-11-21 13:20:00,10.14,10.14,10.13,10.13,37200.0,8.7634,8.7634,8.7547,8.7547,37200.0
2012-11-21 13:30:00,10.13,10.14,10.13,10.14,12000.0,8.7547,8.7634,8.7547,8.7634,12000.0
2012-11-21 13:40:00,10.14,10.14,10.13,10.13,15200.0,8.7634,8.7634,8.7547,8.7547,15200.0
2012-11-21 13:50:00,10.13,10.14,10.13,10.13,12000.0,8.7547,8.7634,8.7547,8.7547,12000.0
2012-11-21 14:00:00,10.13,10.14,10.13,10.14,11600.0,8.7547,8.7634,8.7547,8.7634,11600.0
2012-11-21 14:10:00,10.14,10.14,10.13,10.13,8400.0,8.7634,8.7634,8.7547,8.7547,8400.0
2012-11-21 14:20:00,10.13,10.14,10.12,10.13,12400.0,8.7547,8.7634,8.7461,8.7547,12400.0
2012-11-21 14:30:00,10.14,10.14,10.14,10.14,12000.0,8.7634,8.7634,8.7634,8.7634,12000.0
2012-11-21 14:40:00,10.14,10.14,10.13,10.14,4400.0,8.7634,8.7634,8.7547,8.7634,4400.0
2012-11-21 14:50:00,10.14,10.14,10.13,10.14,15600.0,8.7634,8.7634,8.7547,8.7634,15600.0
2012-11-21 15:00:00,10.14,10.15,10.14,10.15,43200.0,8.7634,8.772,8.7634,8.772,43200.0
2012-11-21 15:10:00,10.15,10.15,10.14,10.15,25600.0,8.772,8.772,8.7634,8.772,25600.0
2012-11-21 15:20:00,10.15,10.15,10.13,10.14,33600.0,8.772,8.772,8.7547,8.7634,33600.0
2012-11-21 15:30:00,10.14,10.14,10.13,10.13,66800.0,8.7634,8.7634,8.7547,8.7547,66800.0
2012-11-21 15:40:00,10.13,10.13,10.13,10.13,37600.0,8.7547,8.7547,8.7547,8.7547,37600.0
2012-11-21 15:50:00,10.13,10.14,10.12,10.12,153600.0,8.7547,8.7634,8.7461,8.7461,153600.0
2012-11-23 09:30:00,10.16,10.21,10.14,10.17,13200.0,8.7807,8.8239,8.7634,8.7893,13200.0
2012-11-23 09:40:00,10.17,10.17,10.15,10.16,8000.0,8.7893,8.7893,8.772,8.7807,8000.0
2012-11-23 09:50:00,10.16,10.17,10.16,10.17,8000.0,8.7807,8.7893,8.7807,8.7893,8000.0
2012-11-23 10:00:00,10.17,10.17,10.16,10.16,6000.0,8.7893,8.7893,8.7807,8.7807,6000.0
2012-11-23 10:10:00,10.17,10.17,10.17,10.17,9200.0,8.7893,8.7893,8.7893,8.7893,9200.0
2012-11-23 10:20:00,10.17,10.18,10.17,10.18,40400.0,8.7893,8.7979,8.7893,8.7979,40400.0
2012-11-23 10:30:00,10.18,10.18,10.17,10.17,22000.0,8.7979,8.7979,8.7893,8.7893,22000.0
2012-11-23 10:40:00,10.18,10.18,10.17,10.17,8800.0,8.7979,8.7979,8.7893,8.7893,8800.0
2012-11-23 10:50:00,10.17,10.17,10.17,10.17,7200.0,8.7893,8.7893,8.7893,8.7893,7200.0
2012-11-23 11:00:00,10.17,10.18,10.17,10.17,14400.0,8.7893,8.7979,8.7893,8.7893,14400.0
2012-11-23 11:10:00,10.18,10.18,10.18,10.18,1600.0,8.7979,8.7979,8.7979,8.7979,1600.0
2012-11-23 11:20:00,10.18,10.18,10.17,10.17,16000.0,8.7979,8.7979,8.7893,8.7893,16000.0
2012-11-23 11:30:00,10.17,10.17,10.16,10.16,11200.0,8.7893,8.7893,8.7807,8.7807,11200.0
2012-11-23 11:40:00,10.17,10.17,10.16,10.16,4800.0,8.7893,8.7893,8.7807,8.7807,4800.0
2012-11-23 11:50:00,10.15,10.16,10.15,10.15,18000.0,8.772,8.7807,8.772,8.772,18000.0
2012-11-23 12:00:00,10.16,10.16,10.15,10.15,19200.0,8.7807,8.7807,8.772,8.772,19200.0
2012-11-23 12:10:00,10.15,10.15,10.14,10.15,7600.0,8.772,8.772,8.7634,8.772,7600.0
2012-11-23 12:20:00,10.15,10.16,10.15,10.15,18400.0,8.772,8.7807,8.772,8.772,18400.0
2012-11-23 12:30:00,10.16,10.19,10.15,10.19,28800.0,8.7807,8.8066,8.772,8.8066,28800.0
2012-11-23 12:40:00,10.19,10.2,10.18,10.19,36800.0,8.8066,8.8152,8.7979,8.8066,36800.0
2012-11-23 12:50:00,10.19,10.22,10.19,10.21,142400.0,8.8066,8.8325,8.8066,8.8239,142400.0
2012-11-26 09:30:00,10.17,10.21,10.17,10.21,53600.0,8.7893,8.8239,8.7893,8.8239,53600.0
2012-11-26 09:40:00,10.2,10.22,10.2,10.21,46400.0,8.8152,8.8325,8.8152,8.8239,46400.0
2012-11-26 09:50:00,10.21,10.21,10.2,10.2,54000.0,8.8239,8.8239,8.8152,8.8152,54000.0
2012-11-26 10:00:00,10.21,10.22,10.2,10.22,33200.0,8.8239,8.8325,8.8152,8.8325,33200.0
2012-11-26 10:10:00,10.22,10.23,10.21,10.21,45600.0,8.8325,8.8412,8.8239,8.8239,45600.0
2012-11-26 10:20:00,10.22,10.23,10.21,10.22,48800.0,8.8325,8.8412,8.8239,8.8325,48800.0
2012-11-26 10:30:00,10.22,10.22,10.21,10.22,15600.0,8.8325,8.8325,8.8239,8.8325,15600.0
2012-11-26 10:40:00,10.21,10.22,10.2,10.22,48400.0,8.8239,8.8325,8.8152,8.8325,48400.0
2012-11-26 10:50:00,10.22,10.23,10.21,10.21,62400.0,8.8325,8.8412,8.8239,8.8239,62400.0
2012-11-26 11:00:00,10.22,10.23,10.22,10.23,36000.0,8.8325,8.8412,8.8325,8.8412,36000.0
2012-11-26 11:10:00,10.22,10.23,10.21,10.21,26400.0,8.8325,8.8412,8.8239,8.8239,26400.0
2012-11-26 11:20:00,10.21,10.21,10.19,10.19,17600.0,8.8239,8.8239,8.8066,8.8066,17600.0
2012-11-26 11:30:00,10.18,10.2,10.18,10.2,22000.0,8.7979,8.8152,8.7979,8.8152,22000.0
2012-11-26 11:40:00,10.2,10.2,10.19,10.19,18400.0,8.8152,8.8152,8.8066,8.8066,18400.0
2012-11-26 11:50:00,10.19,10.19,10.18,10.18,12400.0,8.8066,8.8066,8.7979,8.7979,12400.0
2012-11-26 12:00:00,10.18,10.19,10.18,10.18,12000.0,8.7979,8.8066,8.7979,8.7979,12000.0
2012-11-26 12:10:00,10.18,10.19,10.17,10.19,28000.0,8.7979,8.8066,8.7893,8.8066,28000.0
2012-11-26 12:20:00,10.19,10.19,10.17,10.17,9200.0,8.8066,8.8066,8.7893,8.7893,9200.0
2012-11-26 12:30:00,10.17,10.18,10.17,10.18,18000.0,8.7893,8.7979,8.7893,8.7979,18000.0
2012-11-26 12:40:00,10.18,10.19,10.18,10.19,18800.0,8.7979,8.8066,8.7979,8.8066,18800.0
2012-11-26 12:50:00,10.19,10.19,10.19,10.19,13200.0,8.8066,8.8066,8.8066,8.8066,13200.0
2012-11-26 13:00:00,10.19,10.19,10.18,10.18,11600.0,8.8066,8.8066,8.7979,8.7979,11600.0
2012-11-26 13:10:00,10.18,10.18,10.16,10.18,28400.0,8.7979,8.7979,8.7807,8.7979,28400.0
2012-11-26 13:20:00,10.18,10.18,10.17,10.17,16800.0,8.7979,8.7979,8.7893,8.7893,16800.0
2012-11-26 13:30:00,10.17,10.18,10.17,10.17,10000.0,8.7893,8.7979,8.7893,8.7893,10000.0
2012-11-26 13:40:00,10.17,10.17,10.17,10.17,10400.0,8.7893,8.7893,8.7893,8.7893,10400.0
2012-11-26 13:50:00,10.17,10.18,10.17,10.17,16000.0,8.7893,8.7979,8.7893,8.7893,16000.0
2012-11-26 14:00:00,10.17,10.18,10.16,10.18,15200.0,8.7893,8.7979,8.7807,8.7979,15200.0
2012-11-26 14:10:00,10.18,10.18,10.17,10.18,12800.0,8.7979,8.7979,8.7893,8.7979,12800.0
2012-11-26 14:20:00,10.18,10.18,10.17,10.18,12800.0,8.7979,8.7979,8.7893,8.7979,12800.0
2012-11-26 14:30:00,10.17,10.19,10.17,10.18,18400.0,8.7893,8.8066,8.7893,8.7979,18400.0
2012-11-26 14:40:00,10.18,10.19,10.18,10.19,5200.0,8.7979,8.8066,8.7979,8.8066,5200.0
2012-11-26 14:50:00,10.19,10.19,10.18,10.19,39600.0,8.8066,8.8066,8.7979,8.8066,39600.0
2012-11-26 15:00:00,10.19,10.19,10.18,10.18,17600.0,8.8066,8.8066,8.7979,8.7979,17600.0
2012-11-26 15:10:00,10.18,10.19,10.18,10.18,45200.0,8.7979,8.8066,8.7979,8.7979,45200.0
2012-11-26 15:20:00,10.18,10.19,10.17,10.18,39600.0,8.7979,8.8066,8.7893,8.7979,39600.0
2012-11-26 15:30:00,10.17,10.17,10.16,10.17,62400.0,8.7893,8.7893,8.7807,8.7893,62400.0
2012-11-26 15:40:00,10.17,10.19,10.17,10.19,100400.0,8.7893,8.8066,8.7893,8.8066,100400.0
2012-11-26 15:50:00,10.19,10.19,10.18,10.19,248000.0,8.8066,8.8066,8.7979,8.8066,248000.0
2012-11-27 09:30:00,10.18,10.22,10.16,10.2,14800.0,8.7979,8.8325,8.7807,8.8152,14800.0
2012-11-27 09:40:00,10.2,10.21,10.19,10.19,28800.0,8.8152,8.8239,8.8066,8.8066,28800.0
2012-11-27 09:50:00,10.19,10.22,10.19,10.21,7200.0,8.8066,8.8325,8.8066,8.8239,7200.0
2012-11-27 10:00:00,10.21,10.21,10.18,10.18,16800.0,8.8239,8.8239,8.7979,8.7979,16800.0
2012-11-27 10:10:00,10.19,10.19,10.17,10.17,16000.0,8.8066,8.8066,8.7893,8.7893,16000.0
2012-11-27 10:20:00,10.17,10.18,10.16,10.18,10000.0,8.7893,8.7979,8.7807,8.7979,10000.0
2012-11-27 10:30:00,10.18,10.18,10.17,10.17,10800.0,8.7979,8.7979,8.7893,8.7893,10800.0
2012-11-27 10:40:00,10.18,10.18,10.16,10.17,42400.0,8.7979,8.7979,8.7807,8.7893,42400.0
2012-11-27 10:50:00,10.17,10.18,10.16,10.17,6800.0,8.7893,8.7979,8.7807,8.7893,6800.0
2012-11-27 11:00:00,10.18,10.19,10.18,10.18,5600.0,8.7979,8.8066,8.7979,8.7979,5600.0
2012-11-27 11:10:00,10.19,10.19,10.18,10.19,8400.0,8.8066,8.8066,8.7979,8.8066,8400.0
2012-11-27 11:20:00,10.19,10.2,10.19,10.2,74000.0,8.8066,8.8152,8.8066,8.8152,74000.0
2012-11-27 11:30:00,10.2,10.21,10.19,10.21,55600.0,8.8152,8.8239,8.8066,8.8239,55600.0
2012-11-27 11:40:00,10.21,10.22,10.2,10.21,10800.0,8.8239,8.8325,8.8152,8.8239,10800.0
2012-11-27 11:50:00,10.21,10.21,10.21,10.21,19200.0,8.8239,8.8239,8.8239,8.8239,19200.0
2012-11-27 12:00:00,10.21,10.22,10.21,10.22,26400.0,8.8239,8.8325,8.8239,8.8325,26400.0
2012-11-27 12:10:00,10.22,10.22,10.22,10.22,3200.0,8.8325,8.8325,8.8325,8.8325,3200.0
2012-11-27 12:20:00,10.22,10.23,10.22,10.23,9200.0,8.8325,8.8412,8.8325,8.8412,9200.0
2012-11-27 12:30:00,10.23,10.23,10.22,10.22,6000.0,8.8412,8.8412,8.8325,8.8325,6000.0
2012-11-27 12:40:00,10.22,10.22,10.22,10.22,18400.0,8.8325,8.8325,8.8325,8.8325,18400.0
2012-11-27 12:50:00,10.22,10.22,10.22,10.22,13600.0,8.8325,8.8325,8.8325,8.8325,13600.0
2012-11-27 13:00:00,10.22,10.22,10.21,10.21,15200.0,8.8325,8.8325,8.8239,8.8239,15200.0
2012-11-27 13:10:00,10.21,10.22,10.21,10.21,12800.0,8.8239,8.8325,8.8239,8.8239,12800.0
2012-11-27 13:20:00,10.21,10.21,10.2,10.2,10000.0,8.8239,8.8239,8.8152,8.8152,10000.0
2012-11-27 13:30:00,10.2,10.21,10.2,10.2,24400.0,8.8152,8.8239,8.8152,8.8152,24400.0
2012-11-27 13:40:00,10.2,10.21,10.2,10.21,5200.0,8.8152,8.8239,8.8152,8.8239,5200.0
2012-11-27 13:50:00,10.21,10.21,10.2,10.21,12800.0,8.8239,8.8239,8.8152,8.8239,12800.0
2012-11-27 14:00:00,10.21,10.21,10.2,10.21,34000.0,8.8239,8.8239,8.8152,8.8239,34000.0
2012-11-27 14:10:00,10.2,10.21,10.2,10.21,26800.0,8.8152,8.8239,8.8152,8.8239,26800.0
2012-11-27 14:20:00,10.21,10.21,10.17,10.18,31200.0,8.8239,8.8239,8.7893,8.7979,31200.0
2012-11-27 14:30:00,10.18,10.19,10.18,10.19,23600.0,8.7979,8.8066,8.7979,8.8066,23600.0
2012-11-27 14:40:00,10.19,10.19,10.17,10.18,21600.0,8.8066,8.8066,8.7893,8.7979,21600.0
2012-11-27 14:50:00,10.18,10.19,10.18,10.18,12000.0,8.7979,8.8066,8.7979,8.7979,12000.0
2012-11-27 15:00:00,10.18,10.2,10.17,10.2,22000.0,8.7979,8.8152,8.7893,8.8152,22000.0
2012-11-27 15:10:00,10.2,10.2,10.18,10.19,19600.0,8.8152,8.8152,8.7979,8.8066,19600.0
2012-11-27 15:20:00,10.19,10.19,10.18,10.19,16000.0,8.8066,8.8066,8.7979,8.8066,16000.0
2012-11-27 15:30:00,10.19,10.19,10.17,10.17,18400.0,8.8066,8.8066,8.7893,8.7893,18400.0
2012-11-27 15:40:00,10.17,10.18,10.17,10.18,34000.0,8.7893,8.7979,8.7893,8.7979,34000.0
2012-11-27 15:50:00,10.17,10.18,10.13,10.15,196800.0,8.7893,8.7979,8.7547,8.772,196800.0
2012-11-28 09:30:00,10.11,10.13,10.06,10.12,15600.0,8.7374,8.7547,8.6942,8.7461,15600.0
2012-11-28 09:40:00,10.13,10.13,10.1,10.11,20400.0,8.7547,8.7547,8.7288,8.7374,20400.0
2012-11-28 09:50:00,10.11,10.11,10.09,10.11,13600.0,8.7374,8.7374,8.7202,8.7374,13600.0
2012-11-28 10:00:00,10.1,10.1,10.07,10.08,31200.0,8.7288,8.7288,8.7029,8.7115,31200.0
2012-11-28 10:10:00,10.08,10.08,10.08,10.08,39200.0,8.7115,8.7115,8.7115,8.7115,39200.0
2012-11-28 10:20:00,10.09,10.12,10.08,10.11,54400.0,8.7202,8.7461,8.7115,8.7374,54400.0
2012-11-28 10:30:00,10.12,10.13,10.11,10.13,31600.0,8.7461,8.7547,8.7374,8.7547,31600.0
2012-11-28 10:40:00,10.12,10.13,10.11,10.11,37200.0,8.7461,8.7547,8.7374,8.7374,37200.0
2012-11-28 10:50:00,10.12,10.12,10.1,10.1,62800.0,8.7461,8.7461,8.7288,8.7288,62800.0
2012-11-28 11:00:00,10.11,10.12,10.11,10.11,42800.0,8.7374,8.7461,8.7374,8.7374,42800.0
2012-11-28 11:10:00,10.11,10.15,10.1,10.14,32000.0,8.7374,8.772,8.7288,8.7634,32000.0
2012-11-28 11:20:00,10.15,10.15,10.13,10.15,21200.0,8.772,8.772,8.7547,8.772,21200.0
2012-11-28 11:30:00,10.15,10.16,10.15,10.16,46000.0,8.772,8.7807,8.772,8.7807,46000.0
2012-11-28 11:40:00,10.16,10.17,10.15,10.17,20000.0,8.7807,8.7893,8.772,8.7893,20000.0
2012-11-28 11:50:00,10.17,10.18,10.17,10.18,14800.0,8.7893,8.7979,8.7893,8.7979,14800.0
2012-11-28 12:00:00,10.18,10.18,10.15,10.16,25600.0,8.7979,8.7979,8.772,8.7807,25600.0
2012-11-28 12:10:00,10.16,10.19,10.15,10.19,248400.0,8.7807,8.8066,8.772,8.8066,248400.0
2012-11-28 12:20:00,10.18,10.2,10.18,10.19,13200.0,8.7979,8.8152,8.7979,8.8066,13200.0
2012-11-28 12:30:00,10.19,10.2,10.18,10.19,12800.0,8.8066,8.8152,8.7979,8.8066,12800.0
2012-11-28 12:40:00,10.19,10.19,10.19,10.19,6800.0,8.8066,8.8066,8.8066,8.8066,6800.0
2012-11-28 12:50:00,10.18,10.19,10.18,10.18,32800.0,8.7979,8.8066,8.7979,8.7979,32800.0
2012-11-28 13:00:00,10.18,10.18,10.16,10.16,8000.0,8.7979,8.7979,8.7807,8.7807,8000.0
2012-11-28 13:10:00,10.16,10.17,10.16,10.17,13200.0,8.7807,8.7893,8.7807,8.7893,13200.0
2012-11-28 13:20:00,10.16,10.17,10.16,10.16,14400.0,8.7807,8.7893,8.7807,8.7807,14400.0
2012-11-28 13:30:00,10.16,10.17,10.16,10.17,29600.0,8.7807,8.7893,8.7807,8.7893,29600.0
2012-11-28 13:40:00,10.17,10.17,10.16,10.16,24000.0,8.7893,8.7893,8.7807,8.7807,24000.0
2012-11-28 13:50:00,10.16,10.17,10.16,10.16,47200.0,8.7807,8.7893,8.7807,8.7807,47200.0
2012-11-28 14:00:00,10.18,10.18,10.15,10.16,31600.0,8.7979,8.7979,8.772,8.7807,31600.0
2012-11-28 14:10:00,10.16,10.17,10.15,10.15,11600.0,8.7807,8.7893,8.772,8.772,11600.0
2012-11-28 14:20:00,10.15,10.16,10.15,10.16,9200.0,8.772,8.7807,8.772,8.7807,9200.0
2012-11-28 14:30:00,10.16,10.16,10.15,10.15,42400.0,8.7807,8.7807,8.772,8.772,42400.0
2012-11-28 14:40:00,10.15,10.15,10.15,10.15,18400.0,8.772,8.772,8.772,8.772,18400.0
2012-11-28 14:50:00,10.15,10.15,10.15,10.15,32400.0,8.772,8.772,8.772,8.772,32400.0
2012-11-28 15:00:00,10.15,10.15,10.13,10.15,34800.0,8.772,8.772,8.7547,8.772,34800.0
2012-11-28 15:10:00,10.15,10.15,10.14,10.15,32000.0,8.772,8.772,8.7634,8.772,32000.0
2012-11-28 15:20:00,10.15,10.16,10.15,10.15,72800.0,8.772,8.7807,8.772,8.772,72800.0
2012-11-28 15:30:00,10.15,10.17,10.15,10.16,74800.0,8.772,8.7893,8.772,8.7807,74800.0
2012-11-28 15:40:00,10.16,10.17,10.16,10.17,94800.0,8.7807,8.7893,8.7807,8.7893,94800.0
2012-11-28 15:50:00,10.17,10.18,10.17,10.17,320400.0,8.7893,8.7979,8.7893,8.7893,320400.0
2012-11-29 09:30:00,10.19,10.25,10.14,10.22,50800.0,8.8066,8.8584,8.7634,8.8325,50800.0
2012-11-29 09:40:00,10.22,10.23,10.21,10.22,30000.0,8.8325,8.8412,8.8239,8.8325,30000.0
2012-11-29 09:50:00,10.22,10.24,10.21,10.24,10800.0,8.8325,8.8498,8.8239,8.8498,10800.0
2012-11-29 10:00:00,10.24,10.26,10.22,10.22,63200.0,8.8498,8.8671,8.8325,8.8325,63200.0
2012-11-29 10:10:00,10.22,10.23,10.21,10.23,30000.0,8.8325,8.8412,8.8239,8.8412,30000.0
2012-11-29 10:20:00,10.23,10.24,10.22,10.23,36000.0,8.8412,8.8498,8.8325,8.8412,36000.0
2012-11-29 10:30:00,10.24,10.24,10.22,10.22,20800.0,8.8498,8.8498,8.8325,8.8325,20800.0
2012-11-29 10:40:00,10.23,10.24,10.22,10.22,30400.0,8.8412,8.8498,8.8325,8.8325,30400.0
2012-11-29 10:50:00,10.23,10.25,10.23,10.25,16800.0,8.8412,8.8584,8.8412,8.8584,16800.0
2012-11-29 11:00:00,10.26,10.27,10.26,10.26,25600.0,8.8671,8.8757,8.8671,8.8671,25600.0
2012-11-29 11:10:00,10.26,10.26,10.25,10.26,30000.0,8.8671,8.8671,8.8584,8.8671,30000.0
2012-11-29 11:20:00,10.26,10.27,10.25,10.26,42000.0,8.8671,8.8757,8.8584,8.8671,42000.0
2012-11-29 11:30:00,10.26,10.27,10.26,10.26,54800.0,8.8671,8.8757,8.8671,8.8671,54800.0
2012-11-29 11:40:00,10.26,10.26,10.21,10.24,77200.0,8.8671,8.8671,8.8239,8.8498,77200.0
2012-11-29 11:50:00,10.24,10.26,10.23,10.24,36400.0,8.8498,8.8671,8.8412,8.8498,36400.0
2012-11-29 12:00:00,10.24,10.24,10.23,10.24,19200.0,8.8498,8.8498,8.8412,8.8498,19200.0
2012-11-29 12:10:00,10.24,10.26,10.24,10.25,17600.0,8.8498,8.8671,8.8498,8.8584,17600.0
2012-11-29 12:20:00,10.25,10.26,10.25,10.26,20800.0,8.8584,8.8671,8.8584,8.8671,20800.0
2012-11-29 12:30:00,10.26,10.26,10.25,10.26,27200.0,8.8671,8.8671,8.8584,8.8671,27200.0
2012-11-29 12:40:00,10.26,10.26,10.24,10.25,10400.0,8.8671,8.8671,8.8498,8.8584,10400.0
2012-11-29 12:50:00,10.25,10.26,10.25,10.25,12800.0,8.8584,8.8671,8.8584,8.8584,12800.0
2012-11-29 13:00:00,10.25,10.26,10.24,10.25,21600.0,8.8584,8.8671,8.8498,8.8584,21600.0
2012-11-29 13:10:00,10.26,10.26,10.24,10.25,22400.0,8.8671,8.8671,8.8498,8.8584,22400.0
2012-11-29 13:20:00,10.25,10.26,10.25,10.26,6400.0,8.8584,8.8671,8.8584,8.8671,6400.0
2012-11-29 13:30:00,10.26,10.27,10.25,10.27,16800.0,8.8671,8.8757,8.8584,8.8757,16800.0
2012-11-29 13:40:00,10.27,10.27,10.26,10.27,26800.0,8.8757,8.8757,8.8671,8.8757,26800.0
2012-11-29 13:50:00,10.27,10.28,10.27,10.28,31600.0,8.8757,8.8844,8.8757,8.8844,31600.0
2012-11-29 14:00:00,10.28,10.29,10.27,10.29,1027600.0,8.8844,8.893,8.8757,8.893,1027600.0
2012-11-29 14:10:00,10.29,10.3,10.29,10.29,17600.0,8.893,8.9017,8.893,8.893,17600.0
2012-11-29 14:20:00,10.29,10.3,10.29,10.3,32400.0,8.893,8.9017,8.893,8.9017,32400.0
2012-11-29 14:30:00,10.3,10.3,10.29,10.29,41200.0,8.9017,8.9017,8.893,8.893,41200.0
2012-11-29 14:40:00,10.29,10.3,10.29,10.3,60800.0,8.893,8.9017,8.893,8.9017,60800.0
2012-11-29 14:50:00,10.3,10.3,10.29,10.29,36400.0,8.9017,8.9017,8.893,8.893,36400.0
2012-11-29 15:00:00,10.29,10.29,10.27,10.28,68400.0,8.893,8.893,8.8757,8.8844,68400.0
2012-11-29 15:10:00,10.28,10.28,10.26,10.27,14800.0,8.8844,8.8844,8.8671,8.8757,14800.0
2012-11-29 15:20:00,10.27,10.27,10.25,10.27,54400.0,8.8757,8.8757,8.8584,8.8757,54400.0
2012-11-29 15:30:00,10.27,10.27,10.26,10.27,69200.0,8.8757,8.8757,8.8671,8.8757,69200.0
2012-11-29 15:40:00,10.27,10.29,10.27,10.28,108800.0,8.8757,8.893,8.8757,8.8844,108800.0
2012-11-29 15:50:00,10.28,10.28,10.24,10.25,240000.0,8.8844,8.8844,8.8498,8.8584,240000.0
2012-11-30 09:30:00,10.27,10.33,10.26,10.29,20400.0,8.8757,8.9276,8.8671,8.893,20400.0
2012-11-30 09:40:00,10.29,10.29,10.27,10.28,23200.0,8.893,8.893,8.8757,8.8844,23200.0
2012-11-30 09:50:00,10.27,10.3,10.27,10.28,24800.0,8.8757,8.9017,8.8757,8.8844,24800.0
2012-11-30 10:00:00,10.29,10.31,10.29,10.29,28400.0,8.893,8.9103,8.893,8.893,28400.0
2012-11-30 10:10:00,10.29,10.3,10.27,10.3,32800.0,8.893,8.9017,8.8757,8.9017,32800.0
2012-11-30 10:20:00,10.3,10.31,10.3,10.3,8400.0,8.9017,8.9103,8.9017,8.9017,8400.0
2012-11-30 10:30:00,10.3,10.32,10.3,10.31,20400.0,8.9017,8.9189,8.9017,8.9103,20400.0
2012-11-30 10:40:00,10.31,10.33,10.31,10.32,23200.0,8.9103,8.9276,8.9103,8.9189,23200.0
2012-11-30 10:50:00,10.31,10.34,10.3,10.34,23200.0,8.9103,8.9362,8.9017,8.9362,23200.0
2012-11-30 11:00:00,10.34,10.34,10.33,10.33,20000.0,8.9362,8.9362,8.9276,8.9276,20000.0
2012-11-30 11:10:00,10.33,10.34,10.32,10.32,18400.0,8.9276,8.9362,8.9189,8.9189,18400.0
2012-11-30 11:20:00,10.31,10.32,10.31,10.32,12400.0,8.9103,8.9189,8.9103,8.9189,12400.0
2012-11-30 11:30:00,10.32,10.33,10.31,10.33,16000.0,8.9189,8.9276,8.9103,8.9276,16000.0
2012-11-30 11:40:00,10.33,10.34,10.32,10.33,8800.0,8.9276,8.9362,8.9189,8.9276,8800.0
2012-11-30 11:50:00,10.33,10.35,10.33,10.34,18400.0,8.9276,8.9449,8.9276,8.9362,18400.0
2012-11-30 12:00:00,10.34,10.34,10.34,10.34,8000.0,8.9362,8.9362,8.9362,8.9362,8000.0
2012-11-30 12:10:00,10.34,10.35,10.34,10.34,7200.0,8.9362,8.9449,8.9362,8.9362,7200.0
2012-11-30 12:20:00,10.34,10.34,10.34,10.34,12800.0,8.9362,8.9362,8.9362,8.9362,12800.0
2012-11-30 12:30:00,10.34,10.34,10.33,10.33,12400.0,8.9362,8.9362,8.9276,8.9276,12400.0
2012-11-30 12:40:00,10.33,10.33,10.31,10.31,10800.0,8.9276,8.9276,8.9103,8.9103,10800.0
2012-11-30 12:50:00,10.31,10.31,10.31,10.31,9600.0,8.9103,8.9103,8.9103,8.9103,9600.0
2012-11-30 13:00:00,10.32,10.32,10.32,10.32,7600.0,8.9189,8.9189,8.9189,8.9189,7600.0
2012-11-30 13:10:00,10.32,10.32,10.31,10.31,10000.0,8.9189,8.9189,8.9103,8.9103,10000.0
2012-11-30 13:20:00,10.32,10.34,10.31,10.33,19200.0,8.9189,8.9362,8.9103,8.9276,19200.0
2012-11-30 13:30:00,10.33,10.33,10.32,10.32,12800.0,8.9276,8.9276,8.9189,8.9189,12800.0
2012-11-30 13:40:00,10.33,10.33,10.32,10.32,33600.0,8.9276,8.9276,8.9189,8.9189,33600.0
2012-11-30 13:50:00,10.32,10.33,10.32,10.32,22000.0,8.9189,8.9276,8.9189,8.9189,22000.0
2012-11-30 14:00:00,10.32,10.33,10.32,10.33,9600.0,8.9189,8.9276,8.9189,8.9276,9600.0
2012-11-30 14:10:00,10.32,10.33,10.31,10.33,35200.0,8.9189,8.9276,8.9103,8.9276,35200.0
2012-11-30 14:20:00,10.33,10.34,10.33,10.34,40000.0,8.9276,8.9362,8.9276,8.9362,40000.0
2012-11-30 14:30:00,10.34,10.34,10.33,10.33,19200.0,8.9362,8.9362,8.9276,8.9276,19200.0
2012-11-30 14:40:00,10.33,10.33,10.31,10.32,23600.0,8.9276,8.9276,8.9103,8.9189,23600.0
2012-11-30 14:50:00,10.32,10.32,10.31,10.32,32400.0,8.9189,8.9189,8.9103,8.9189,32400.0
2012-11-30 15:00:00,10.32,10.34,10.31,10.33,52000.0,8.9189,8.9362,8.9103,8.9276,52000.0
2012-11-30 15:10:00,10.34,10.35,10.34,10.34,39600.0,8.9362,8.9449,8.9362,8.9362,39600.0
2012-11-30 15:20:00,10.34,10.35,10.34,10.35,42400.0,8.9362,8.9449,8.9362,8.9449,42400.0
2012-11-30 15:30:00,10.35,10.35,10.35,10.35,43200.0,8.9449,8.9449,8.9449,8.9449,43200.0
2012-11-30 15:40:00,10.35,10.36,10.34,10.35,148400.0,8.9449,8.9535,8.9362,8.9449,148400.0
2012-11-30 15:50:00,10.35,10.37,10.35,10.36,333200.0,8.9449,8.9621,8.9449,8.9535,333200.0
2012-12-03 09:30:00,10.41,10.42,10.38,10.4,19600.0,8.9967,9.0054,8.9708,8.9881,19600.0
2012-12-03 09:40:00,10.4,10.4,10.39,10.4,28400.0,8.9881,8.9881,8.9794,8.9881,28400.0
2012-12-03 09:50:00,10.4,10.4,10.33,10.34,44000.0,8.9881,8.9881,8.9276,8.9362,44000.0
2012-12-03 10:00:00,10.34,10.38,10.3,10.38,21200.0,8.9362,8.9708,8.9017,8.9708,21200.0
2012-12-03 10:10:00,10.38,10.39,10.38,10.39,7600.0,8.9708,8.9794,8.9708,8.9794,7600.0
2012-12-03 10:20:00,10.39,10.4,10.39,10.4,13200.0,8.9794,8.9881,8.9794,8.9881,13200.0
2012-12-03 10:30:00,10.4,10.4,10.39,10.39,22400.0,8.9881,8.9881,8.9794,8.9794,22400.0
2012-12-03 10:40:00,10.4,10.4,10.38,10.39,15600.0,8.9881,8.9881,8.9708,8.9794,15600.0
2012-12-03 10:50:00,10.38,10.38,10.36,10.36,18800.0,8.9708,8.9708,8.9535,8.9535,18800.0
2012-12-03 11:00:00,10.36,10.36,10.35,10.35,18000.0,8.9535,8.9535,8.9449,8.9449,18000.0
2012-12-03 11:10:00,10.35,10.36,10.35,10.36,6400.0,8.9449,8.9535,8.9449,8.9535,6400.0
2012-12-03 11:20:00,10.36,10.36,10.34,10.35,22000.0,8.9535,8.9535,8.9362,8.9449,22000.0
2012-12-03 11:30:00,10.35,10.36,10.35,10.36,23200.0,8.9449,8.9535,8.9449,8.9535,23200.0
2012-12-03 11:40:00,10.36,10.36,10.35,10.35,18400.0,8.9535,8.9535,8.9449,8.9449,18400.0
2012-12-03 11:50:00,10.36,10.36,10.36,10.36,12400.0,8.9535,8.9535,8.9535,8.9535,12400.0
2012-12-03 12:00:00,10.37,10.37,10.37,10.37,10800.0,8.9621,8.9621,8.9621,8.9621,10800.0
2012-12-03 12:10:00,10.37,10.37,10.36,10.36,39600.0,8.9621,8.9621,8.9535,8.9535,39600.0
2012-12-03 12:20:00,10.36,10.36,10.36,10.36,9200.0,8.9535,8.9535,8.9535,8.9535,9200.0
2012-12-03 12:30:00,10.36,10.37,10.36,10.37,24000.0,8.9535,8.9621,8.9535,8.9621,24000.0
2012-12-03 12:40:00,10.37,10.37,10.37,10.37,9200.0,8.9621,8.9621,8.9621,8.9621,9200.0
2012-12-03 12:50:00,10.37,10.37,10.36,10.37,6400.0,8.9621,8.9621,8.9535,8.9621,6400.0
2012-12-03 13:00:00,10.36,10.36,10.35,10.36,23600.0,8.9535,8.9535,8.9449,8.9535,23600.0
2012-12-03 13:10:00,10.36,10.36,10.36,10.36,12800.0,8.9535,8.9535,8.9535,8.9535,12800.0
2012-12-03 13:20:00,10.36,10.36,10.36,10.36,3600.0,8.9535,8.9535,8.9535,8.9535,3600.0
2012-12-03 13:30:00,10.36,10.36,10.34,10.34,36800.0,8.9535,8.9535,8.9362,8.9362,36800.0
2012-12-03 13:40:00,10.34,10.35,10.33,10.35,20800.0,8.9362,8.9449,8.9276,8.9449,20800.0
2012-12-03 13:50:00,10.35,10.35,10.35,10.35,12400.0,8.9449,8.9449,8.9449,8.9449,12400.0
2012-12-03 14:00:00,10.35,10.35,10.34,10.35,15200.0,8.9449,8.9449,8.9362,8.9449,15200.0
2012-12-03 14:10:00,10.35,10.37,10.35,10.36,24400.0,8.9449,8.9621,8.9449,8.9535,24400.0
2012-12-03 14:20:00,10.36,10.36,10.35,10.35,19200.0,8.9535,8.9535,8.9449,8.9449,19200.0
2012-12-03 14:30:00,10.35,10.36,10.34,10.34,28400.0,8.9449,8.9535,8.9362,8.9362,28400.0
2012-12-03 14:40:00,10.34,10.36,10.34,10.35,22800.0,8.9362,8.9535,8.9362,8.9449,22800.0
2012-12-03 14:50:00,10.35,10.37,10.35,10.37,39600.0,8.9449,8.9621,8.9449,8.9621,39600.0
2012-12-03 15:00:00,10.37,10.38,10.35,10.36,79200.0,8.9621,8.9708,8.9449,8.9535,79200.0
2012-12-03 15:10:00,10.36,10.37,10.35,10.35,70400.0,8.9535,8.9621,8.9449,8.9449,70400.0
2012-12-03 15:20:00,10.36,10.37,10.35,10.36,49200.0,8.9535,8.9621,8.9449,8.9535,49200.0
2012-12-03 15:30:00,10.36,10.37,10.35,10.37,89600.0,8.9535,8.9621,8.9449,8.9621,89600.0
2012-12-03 15:40:00,10.37,10.38,10.36,10.36,136000.0,8.9621,8.9708,8.9535,8.9535,136000.0
2012-12-03 15:50:00,10.36,10.37,10.35,10.36,156800.0,8.9535,8.9621,8.9449,8.9535,156800.0
2012-12-04 09:30:00,10.38,10.4,10.37,10.4,29200.0,8.9708,8.9881,8.9621,8.9881,29200.0
2012-12-04 09:40:00,10.38,10.43,10.38,10.43,18000.0,8.9708,9.014,8.9708,9.014,18000.0
2012-12-04 09:50:00,10.42,10.43,10.4,10.4,34000.0,9.0054,9.014,8.9881,8.9881,34000.0
2012-12-04 10:00:00,10.42,10.42,10.38,10.41,23600.0,9.0054,9.0054,8.9708,8.9967,23600.0
2012-12-04 10:10:00,10.41,10.43,10.4,10.41,18800.0,8.9967,9.014,8.9881,8.9967,18800.0
2012-12-04 10:20:00,10.41,10.41,10.36,10.37,22800.0,8.9967,8.9967,8.9535,8.9621,22800.0
2012-12-04 10:30:00,10.37,10.38,10.37,10.37,15200.0,8.9621,8.9708,8.9621,8.9621,15200.0
2012-12-04 10:40:00,10.37,10.38,10.36,10.38,16800.0,8.9621,8.9708,8.9535,8.9708,16800.0
2012-12-04 10:50:00,10.38,10.39,10.38,10.38,16800.0,8.9708,8.9794,8.9708,8.9708,16800.0
2012-12-04 11:00:00,10.38,10.38,10.37,10.37,9200.0,8.9708,8.9708,8.9621,8.9621,9200.0
2012-12-04 11:10:00,10.36,10.36,10.35,10.36,10400.0,8.9535,8.9535,8.9449,8.9535,10400.0
2012-12-04 11:20:00,10.37,10.38,10.37,10.38,10400.0,8.9621,8.9708,8.9621,8.9708,10400.0
2012-12-04 11:30:00,10.38,10.4,10.38,10.39,31200.0,8.9708,8.9881,8.9708,8.9794,31200.0
2012-12-04 11:40:00,10.39,10.4,10.39,10.39,20000.0,8.9794,8.9881,8.9794,8.9794,20000.0
2012-12-04 11:50:00,10.4,10.4,10.39,10.39,19600.0,8.9881,8.9881,8.9794,8.9794,19600.0
2012-12-04 12:00:00,10.39,10.39,10.37,10.37,20400.0,8.9794,8.9794,8.9621,8.9621,20400.0
2012-12-04 12:10:00,10.37,10.38,10.37,10.38,9200.0,8.9621,8.9708,8.9621,8.9708,9200.0
2012-12-04 12:20:00,10.38,10.39,10.37,10.38,26800.0,8.9708,8.9794,8.9621,8.9708,26800.0
2012-12-04 12:30:00,10.38,10.4,10.38,10.39,10800.0,8.9708,8.9881,8.9708,8.9794,10800.0
2012-12-04 12:40:00,10.38,10.4,10.38,10.4,7600.0,8.9708,8.9881,8.9708,8.9881,7600.0
2012-12-04 12:50:00,10.39,10.4,10.39,10.4,18800.0,8.9794,8.9881,8.9794,8.9881,18800.0
2012-12-04 13:00:00,10.4,10.4,10.39,10.4,12800.0,8.9881,8.9881,8.9794,8.9881,12800.0
2012-12-04 13:10:00,10.39,10.4,10.39,10.4,12800.0,8.9794,8.9881,8.9794,8.9881,12800.0
2012-12-04 13:20:00,10.4,10.4,10.4,10.4,23200.0,8.9881,8.9881,8.9881,8.9881,23200.0
2012-12-04 13:30:00,10.41,10.42,10.41,10.41,16000.0,8.9967,9.0054,8.9967,8.9967,16000.0
2012-12-04 13:40:00,10.41,10.43,10.41,10.42,23600.0,8.9967,9.014,8.9967,9.0054,23600.0
2012-12-04 13:50:00,10.42,10.44,10.42,10.43,24400.0,9.0054,9.0226,9.0054,9.014,24400.0
2012-12-04 14:00:00,10.43,10.44,10.43,10.44,34800.0,9.014,9.0226,9.014,9.0226,34800.0
2012-12-04 14:10:00,10.44,10.44,10.43,10.43,20000.0,9.0226,9.0226,9.014,9.014,20000.0
2012-12-04 14:20:00,10.43,10.44,10.42,10.42,19200.0,9.014,9.0226,9.0054,9.0054,19200.0
2012-12-04 14:30:00,10.42,10.43,10.42,10.43,47200.0,9.0054,9.014,9.0054,9.014,47200.0
2012-12-04 14:40:00,10.42,10.44,10.42,10.44,38800.0,9.0054,9.0226,9.0054,9.0226,38800.0
2012-12-04 14:50:00,10.44,10.45,10.44,10.45,38800.0,9.0226,9.0313,9.0226,9.0313,38800.0
2012-12-04 15:00:00,10.45,10.46,10.45,10.46,38000.0,9.0313,9.0399,9.0313,9.0399,38000.0
2012-12-04 15:10:00,10.46,10.46,10.46,10.46,18800.0,9.0399,9.0399,9.0399,9.0399,18800.0
2012-12-04 15:20:00,10.46,10.47,10.46,10.47,59600.0,9.0399,9.0486,9.0399,9.0486,59600.0
2012-12-04 15:30:00,10.47,10.47,10.45,10.47,129200.0,9.0486,9.0486,9.0313,9.0486,129200.0
2012-12-04 15:40:00,10.47,10.47,10.46,10.47,86400.0,9.0486,9.0486,9.0399,9.0486,86400.0
2012-12-04 15:50:00,10.47,10.47,10.46,10.46,192400.0,9.0486,9.0486,9.0399,9.0399,192400.0
2012-12-05 09:30:00,10.47,10.49,10.45,10.47,38400.0,9.0486,9.0659,9.0313,9.0486,38400.0
2012-12-05 09:40:00,10.47,10.47,10.43,10.43,37200.0,9.0486,9.0486,9.014,9.014,37200.0
2012-12-05 09:50:00,10.43,10.43,10.42,10.43,15600.0,9.014,9.014,9.0054,9.014,15600.0
2012-12-05 10:00:00,10.44,10.44,10.42,10.43,15600.0,9.0226,9.0226,9.0054,9.014,15600.0
2012-12-05 10:10:00,10.42,10.42,10.41,10.42,8800.0,9.0054,9.0054,8.9967,9.0054,8800.0
2012-12-05 10:20:00,10.42,10.43,10.4,10.4,21200.0,9.0054,9.014,8.9881,8.9881,21200.0
2012-12-05 10:30:00,10.4,10.42,10.4,10.4,16800.0,8.9881,9.0054,8.9881,8.9881,16800.0
2012-12-05 10:40:00,10.4,10.4,10.38,10.38,48400.0,8.9881,8.9881,8.9708,8.9708,48400.0
2012-12-05 10:50:00,10.39,10.4,10.38,10.38,40400.0,8.9794,8.9881,8.9708,8.9708,40400.0
2012-12-05 11:00:00,10.38,10.38,10.37,10.37,48000.0,8.9708,8.9708,8.9621,8.9621,48000.0
2012-12-05 11:10:00,10.38,10.38,10.37,10.37,43200.0,8.9708,8.9708,8.9621,8.9621,43200.0
2012-12-05 11:20:00,10.37,10.39,10.37,10.39,26400.0,8.9621,8.9794,8.9621,8.9794,26400.0
2012-12-05 11:30:00,10.39,10.41,10.39,10.4,41200.0,8.9794,8.9967,8.9794,8.9881,41200.0
2012-12-05 11:40:00,10.4,10.42,10.4,10.41,20000.0,8.9881,9.0054,8.9881,8.9967,20000.0
2012-12-05 11:50:00,10.41,10.42,10.4,10.41,70000.0,8.9967,9.0054,8.9881,8.9967,70000.0
2012-12-05 12:00:00,10.41,10.43,10.41,10.42,98800.0,8.9967,9.014,8.9967,9.0054,98800.0
2012-12-05 12:10:00,10.42,10.42,10.41,10.42,56000.0,9.0054,9.0054,8.9967,9.0054,56000.0
2012-12-05 12:20:00,10.41,10.42,10.4,10.4,32800.0,8.9967,9.0054,8.9881,8.9881,32800.0
2012-12-05 12:30:00,10.4,10.43,10.4,10.42,60000.0,8.9881,9.014,8.9881,9.0054,60000.0
2012-12-05 12:40:00,10.42,10.43,10.42,10.43,55600.0,9.0054,9.014,9.0054,9.014,55600.0
2012-12-05 12:50:00,10.43,10.44,10.43,10.44,36800.0,9.014,9.0226,9.014,9.0226,36800.0
2012-12-05 13:00:00,10.44,10.46,10.44,10.46,34400.0,9.0226,9.0399,9.0226,9.0399,34400.0
2012-12-05 13:10:00,10.47,10.48,10.46,10.47,34400.0,9.0486,9.0572,9.0399,9.0486,34400.0
2012-12-05 13:20:00,10.47,10.48,10.47,10.47,12400.0,9.0486,9.0572,9.0486,9.0486,12400.0
2012-12-05 13:30:00,10.48,10.49,10.48,10.49,30400.0,9.0572,9.0659,9.0572,9.0659,30400.0
2012-12-05 13:40:00,10.49,10.49,10.47,10.47,49200.0,9.0659,9.0659,9.0486,9.0486,49200.0
2012-12-05 13:50:00,10.47,10.49,10.47,10.49,30800.0,9.0486,9.0659,9.0486,9.0659,30800.0
2012-12-05 14:00:00,10.49,10.52,10.49,10.51,50400.0,9.0659,9.0918,9.0659,9.0831,50400.0
2012-12-05 14:10:00,10.51,10.53,10.51,10.52,49600.0,9.0831,9.1004,9.0831,9.0918,49600.0
2012-12-05 14:20:00,10.52,10.52,10.51,10.51,30400.0,9.0918,9.0918,9.0831,9.0831,30400.0
2012-12-05 14:30:00,10.51,10.52,10.5,10.52,74400.0,9.0831,9.0918,9.0745,9.0918,74400.0
2012-12-05 14:40:00,10.52,10.52,10.52,10.52,40800.0,9.0918,9.0918,9.0918,9.0918,40800.0
2012-12-05 14:50:00,10.52,10.53,10.52,10.52,53600.0,9.0918,9.1004,9.0918,9.0918,53600.0
2012-12-05 15:00:00,10.52,10.53,10.52,10.53,32800.0,9.0918,9.1004,9.0918,9.1004,32800.0
2012-12-05 15:10:00,10.53,10.53,10.52,10.53,105600.0,9.1004,9.1004,9.0918,9.1004,105600.0
2012-12-05 15:20:00,10.53,10.53,10.52,10.53,69600.0,9.1004,9.1004,9.0918,9.1004,69600.0
2012-12-05 15:30:00,10.53,10.53,10.52,10.52,66000.0,9.1004,9.1004,9.0918,9.0918,66000.0
2012-12-05 15:40:00,10.52,10.52,10.48,10.49,112000.0,9.0918,9.0918,9.0572,9.0659,112000.0
2012-12-05 15:50:00,10.49,10.5,10.48,10.49,196800.0,9.0659,9.0745,9.0572,9.0659,196800.0
2012-12-06 09:30:00,10.49,10.55,10.49,10.53,44000.0,9.0659,9.1177,9.0659,9.1004,44000.0
2012-12-06 09:40:00,10.52,10.53,10.47,10.49,40000.0,9.0918,9.1004,9.0486,9.0659,40000.0
2012-12-06 09:50:00,10.49,10.5,10.48,10.5,25600.0,9.0659,9.0745,9.0572,9.0745,25600.0
2012-12-06 10:00:00,10.49,10.51,10.49,10.5,19200.0,9.0659,9.0831,9.0659,9.0745,19200.0
2012-12-06 10:10:00,10.5,10.5,10.48,10.48,35200.0,9.0745,9.0745,9.0572,9.0572,35200.0
2012-12-06 10:20:00,10.48,10.49,10.48,10.48,17600.0,9.0572,9.0659,9.0572,9.0572,17600.0
2012-12-06 10:30:00,10.48,10.49,10.46,10.48,80800.0,9.0572,9.0659,9.0399,9.0572,80800.0
2012-12-06 10:40:00,10.48,10.5,10.48,10.5,22000.0,9.0572,9.0745,9.0572,9.0745,22000.0
2012-12-06 10:50:00,10.5,10.5,10.48,10.49,38800.0,9.0745,9.0745,9.0572,9.0659,38800.0
2012-12-06 11:00:00,10.49,10.5,10.49,10.49,23200.0,9.0659,9.0745,9.0659,9.0659,23200.0
2012-12-06 11:10:00,10.49,10.5,10.49,10.5,40000.0,9.0659,9.0745,9.0659,9.0745,40000.0
2012-12-06 11:20:00,10.49,10.51,10.49,10.5,27600.0,9.0659,9.0831,9.0659,9.0745,27600.0
2012-12-06 11:30:00,10.5,10.52,10.5,10.52,37200.0,9.0745,9.0918,9.0745,9.0918,37200.0
2012-12-06 11:40:00,10.53,10.53,10.51,10.52,25600.0,9.1004,9.1004,9.0831,9.0918,25600.0
2012-12-06 11:50:00,10.52,10.52,10.51,10.51,10800.0,9.0918,9.0918,9.0831,9.0831,10800.0
2012-12-06 12:00:00,10.51,10.51,10.5,10.5,24800.0,9.0831,9.0831,9.0745,9.0745,24800.0
2012-12-06 12:10:00,10.5,10.51,10.5,10.5,12000.0,9.0745,9.0831,9.0745,9.0745,12000.0
2012-12-06 12:20:00,10.49,10.5,10.49,10.49,10000.0,9.0659,9.0745,9.0659,9.0659,10000.0
2012-12-06 12:30:00,10.49,10.49,10.49,10.49,14000.0,9.0659,9.0659,9.0659,9.0659,14000.0
2012-12-06 12:40:00,10.49,10.51,10.49,10.51,24000.0,9.0659,9.0831,9.0659,9.0831,24000.0
2012-12-06 12:50:00,10.51,10.51,10.5,10.5,13600.0,9.0831,9.0831,9.0745,9.0745,13600.0
2012-12-06 13:00:00,10.5,10.51,10.5,10.5,13200.0,9.0745,9.0831,9.0745,9.0745,13200.0
2012-12-06 13:10:00,10.5,10.52,10.5,10.52,34800.0,9.0745,9.0918,9.0745,9.0918,34800.0
2012-12-06 13:20:00,10.52,10.52,10.51,10.51,21200.0,9.0918,9.0918,9.0831,9.0831,21200.0
2012-12-06 13:30:00,10.51,10.52,10.5,10.51,34800.0,9.0831,9.0918,9.0745,9.0831,34800.0
2012-12-06 13:40:00,10.51,10.52,10.51,10.52,17600.0,9.0831,9.0918,9.0831,9.0918,17600.0
2012-12-06 13:50:00,10.52,10.52,10.51,10.51,20800.0,9.0918,9.0918,9.0831,9.0831,20800.0
2012-12-06 14:00:00,10.51,10.52,10.5,10.51,27200.0,9.0831,9.0918,9.0745,9.0831,27200.0
2012-12-06 14:10:00,10.51,10.51,10.51,10.51,47200.0,9.0831,9.0831,9.0831,9.0831,47200.0
2012-12-06 14:20:00,10.51,10.53,10.51,10.53,44400.0,9.0831,9.1004,9.0831,9.1004,44400.0
2012-12-06 14:30:00,10.53,10.54,10.52,10.53,42000.0,9.1004,9.1091,9.0918,9.1004,42000.0
2012-12-06 14:40:00,10.53,10.53,10.51,10.51,32400.0,9.1004,9.1004,9.0831,9.0831,32400.0
2012-12-06 14:50:00,10.51,10.52,10.51,10.52,75600.0,9.0831,9.0918,9.0831,9.0918,75600.0
2012-12-06 15:00:00,10.52,10.52,10.51,10.52,72800.0,9.0918,9.0918,9.0831,9.0918,72800.0
2012-12-06 15:10:00,10.52,10.53,10.52,10.53,42800.0,9.0918,9.1004,9.0918,9.1004,42800.0
2012-12-06 15:20:00,10.53,10.56,10.53,10.55,89200.0,9.1004,9.1264,9.1004,9.1177,89200.0
2012-12-06 15:30:00,10.55,10.56,10.55,10.56,87200.0,9.1177,9.1264,9.1177,9.1264,87200.0
2012-12-06 15:40:00,10.56,10.57,10.55,10.56,98400.0,9.1264,9.135,9.1177,9.1264,98400.0
2012-12-06 15:50:00,10.56,10.58,10.56,10.58,177200.0,9.1264,9.1436,9.1264,9.1436,177200.0
2012-12-07 09:30:00,10.62,10.63,10.53,10.55,66400.0,9.1782,9.1868,9.1004,9.1177,66400.0
2012-12-07 09:40:00,10.55,10.55,10.52,10.53,42800.0,9.1177,9.1177,9.0918,9.1004,42800.0
2012-12-07 09:50:00,10.53,10.54,10.52,10.53,25600.0,9.1004,9.1091,9.0918,9.1004,25600.0
2012-12-07 10:00:00,10.53,10.55,10.53,10.55,48800.0,9.1004,9.1177,9.1004,9.1177,48800.0
2012-12-07 10:10:00,10.55,10.55,10.53,10.54,57600.0,9.1177,9.1177,9.1004,9.1091,57600.0
2012-12-07 10:20:00,10.54,10.55,10.53,10.53,23600.0,9.1091,9.1177,9.1004,9.1004,23600.0
2012-12-07 10:30:00,10.53,10.54,10.51,10.54,40000.0,9.1004,9.1091,9.0831,9.1091,40000.0
2012-12-07 10:40:00,10.54,10.56,10.53,10.55,84800.0,9.1091,9.1264,9.1004,9.1177,84800.0
2012-12-07 10:50:00,10.55,10.55,10.54,10.54,37200.0,9.1177,9.1177,9.1091,9.1091,37200.0
2012-12-07 11:00:00,10.54,10.54,10.5,10.51,170000.0,9.1091,9.1091,9.0745,9.0831,170000.0
2012-12-07 11:10:00,10.51,10.51,10.51,10.51,46400.0,9.0831,9.0831,9.0831,9.0831,46400.0
2012-12-07 11:20:00,10.51,10.51,10.5,10.51,12400.0,9.0831,9.0831,9.0745,9.0831,12400.0
2012-12-07 11:30:00,10.51,10.51,10.5,10.51,29600.0,9.0831,9.0831,9.0745,9.0831,29600.0
2012-12-07 11:40:00,10.51,10.51,10.5,10.5,25600.0,9.0831,9.0831,9.0745,9.0745,25600.0
2012-12-07 11:50:00,10.5,10.5,10.49,10.49,25200.0,9.0745,9.0745,9.0659,9.0659,25200.0
2012-12-07 12:00:00,10.49,10.51,10.49,10.51,27600.0,9.0659,9.0831,9.0659,9.0831,27600.0
2012-12-07 12:10:00,10.51,10.53,10.51,10.53,84000.0,9.0831,9.1004,9.0831,9.1004,84000.0
2012-12-07 12:20:00,10.53,10.55,10.53,10.55,60400.0,9.1004,9.1177,9.1004,9.1177,60400.0
2012-12-07 12:30:00,10.55,10.56,10.51,10.52,82400.0,9.1177,9.1264,9.0831,9.0918,82400.0
2012-12-07 12:40:00,10.52,10.52,10.5,10.5,49600.0,9.0918,9.0918,9.0745,9.0745,49600.0
2012-12-07 12:50:00,10.49,10.5,10.49,10.5,13200.0,9.0659,9.0745,9.0659,9.0745,13200.0
2012-12-07 13:00:00,10.5,10.51,10.5,10.5,41200.0,9.0745,9.0831,9.0745,9.0745,41200.0
2012-12-07 13:10:00,10.49,10.5,10.49,10.5,25200.0,9.0659,9.0745,9.0659,9.0745,25200.0
2012-12-07 13:20:00,10.5,10.51,10.5,10.51,37600.0,9.0745,9.0831,9.0745,9.0831,37600.0
2012-12-07 13:30:00,10.5,10.5,10.49,10.5,21200.0,9.0745,9.0745,9.0659,9.0745,21200.0
2012-12-07 13:40:00,10.5,10.51,10.5,10.51,32000.0,9.0745,9.0831,9.0745,9.0831,32000.0
2012-12-07 13:50:00,10.51,10.51,10.49,10.5,31600.0,9.0831,9.0831,9.0659,9.0745,31600.0
2012-12-07 14:00:00,10.5,10.51,10.49,10.5,17600.0,9.0745,9.0831,9.0659,9.0745,17600.0
2012-12-07 14:10:00,10.5,10.51,10.49,10.49,68400.0,9.0745,9.0831,9.0659,9.0659,68400.0
2012-12-07 14:20:00,10.5,10.51,10.5,10.5,26000.0,9.0745,9.0831,9.0745,9.0745,26000.0
2012-12-07 14:30:00,10.5,10.51,10.5,10.5,69200.0,9.0745,9.0831,9.0745,9.0745,69200.0
2012-12-07 14:40:00,10.5,10.51,10.5,10.5,24800.0,9.0745,9.0831,9.0745,9.0745,24800.0
2012-12-07 14:50:00,10.5,10.5,10.5,10.5,32800.0,9.0745,9.0745,9.0745,9.0745,32800.0
2012-12-07 15:00:00,10.5,10.5,10.49,10.5,40000.0,9.0745,9.0745,9.0659,9.0745,40000.0
2012-12-07 15:10:00,10.5,10.5,10.49,10.5,10000.0,9.0745,9.0745,9.0659,9.0745,10000.0
2012-12-07 15:20:00,10.49,10.5,10.49,10.5,44400.0,9.0659,9.0745,9.0659,9.0745,44400.0
2012-12-07 15:30:00,10.5,10.51,10.49,10.5,115200.0,9.0745,9.0831,9.0659,9.0745,115200.0
2012-12-07 15:40:00,10.5,10.51,10.49,10.49,92800.0,9.0745,9.0831,9.0659,9.0659,92800.0
2012-12-07 15:50:00,10.49,10.5,10.49,10.5,166000.0,9.0659,9.0745,9.0659,9.0745,166000.0
2012-12-10 09:30:00,10.48,10.53,10.48,10.52,15200.0,9.0572,9.1004,9.0572,9.0918,15200.0
2012-12-10 09:40:00,10.52,10.53,10.51,10.52,34400.0,9.0918,9.1004,9.0831,9.0918,34400.0
2012-12-10 09:50:00,10.52,10.52,10.51,10.51,19200.0,9.0918,9.0918,9.0831,9.0831,19200.0
2012-12-10 10:00:00,10.52,10.53,10.51,10.51,31600.0,9.0918,9.1004,9.0831,9.0831,31600.0
2012-12-10 10:10:00,10.52,10.52,10.5,10.51,30000.0,9.0918,9.0918,9.0745,9.0831,30000.0
2012-12-10 10:20:00,10.52,10.52,10.51,10.51,22800.0,9.0918,9.0918,9.0831,9.0831,22800.0
2012-12-10 10:30:00,10.51,10.52,10.51,10.52,12800.0,9.0831,9.0918,9.0831,9.0918,12800.0
2012-12-10 10:40:00,10.52,10.52,10.51,10.52,21200.0,9.0918,9.0918,9.0831,9.0918,21200.0
2012-12-10 10:50:00,10.52,10.53,10.51,10.52,120800.0,9.0918,9.1004,9.0831,9.0918,120800.0
2012-12-10 11:00:00,10.52,10.52,10.5,10.52,47600.0,9.0918,9.0918,9.0745,9.0918,47600.0
2012-12-10 11:10:00,10.51,10.52,10.51,10.52,33600.0,9.0831,9.0918,9.0831,9.0918,33600.0
2012-12-10 11:20:00,10.52,10.52,10.52,10.52,25200.0,9.0918,9.0918,9.0918,9.0918,25200.0
2012-12-10 11:30:00,10.52,10.52,10.51,10.51,40000.0,9.0918,9.0918,9.0831,9.0831,40000.0
2012-12-10 11:40:00,10.51,10.53,10.51,10.52,60400.0,9.0831,9.1004,9.0831,9.0918,60400.0
2012-12-10 11:50:00,10.52,10.52,10.51,10.52,25200.0,9.0918,9.0918,9.0831,9.0918,25200.0
2012-12-10 12:00:00,10.52,10.52,10.52,10.52,39600.0,9.0918,9.0918,9.0918,9.0918,39600.0
2012-12-10 12:10:00,10.52,10.52,10.52,10.52,19600.0,9.0918,9.0918,9.0918,9.0918,19600.0
2012-12-10 12:20:00,10.52,10.52,10.51,10.52,32000.0,9.0918,9.0918,9.0831,9.0918,32000.0
2012-12-10 12:30:00,10.52,10.52,10.51,10.52,24800.0,9.0918,9.0918,9.0831,9.0918,24800.0
2012-12-10 12:40:00,10.52,10.52,10.51,10.51,55200.0,9.0918,9.0918,9.0831,9.0831,55200.0
2012-12-10 12:50:00,10.51,10.52,10.51,10.52,39600.0,9.0831,9.0918,9.0831,9.0918,39600.0
2012-12-10 13:00:00,10.52,10.52,10.51,10.51,44400.0,9.0918,9.0918,9.0831,9.0831,44400.0
2012-12-10 13:10:00,10.51,10.51,10.51,10.51,12800.0,9.0831,9.0831,9.0831,9.0831,12800.0
2012-12-10 13:20:00,10.51,10.51,10.51,10.51,10400.0,9.0831,9.0831,9.0831,9.0831,10400.0
2012-12-10 13:30:00,10.51,10.51,10.51,10.51,20800.0,9.0831,9.0831,9.0831,9.0831,20800.0
2012-12-10 13:40:00,10.51,10.51,10.51,10.51,25200.0,9.0831,9.0831,9.0831,9.0831,25200.0
2012-12-10 13:50:00,10.51,10.51,10.51,10.51,13200.0,9.0831,9.0831,9.0831,9.0831,13200.0
2012-12-10 14:00:00,10.51,10.51,10.51,10.51,22400.0,9.0831,9.0831,9.0831,9.0831,22400.0
2012-12-10 14:10:00,10.51,10.52,10.51,10.51,86800.0,9.0831,9.0918,9.0831,9.0831,86800.0
2012-12-10 14:20:00,10.51,10.51,10.5,10.51,40800.0,9.0831,9.0831,9.0745,9.0831,40800.0
2012-12-10 14:30:00,10.5,10.51,10.49,10.49,45600.0,9.0745,9.0831,9.0659,9.0659,45600.0
2012-12-10 14:40:00,10.5,10.51,10.49,10.5,35200.0,9.0745,9.0831,9.0659,9.0745,35200.0
2012-12-10 14:50:00,10.5,10.51,10.5,10.51,71200.0,9.0745,9.0831,9.0745,9.0831,71200.0
2012-12-10 15:00:00,10.51,10.51,10.5,10.5,65600.0,9.0831,9.0831,9.0745,9.0745,65600.0
2012-12-10 15:10:00,10.5,10.5,10.5,10.5,49600.0,9.0745,9.0745,9.0745,9.0745,49600.0
2012-12-10 15:20:00,10.5,10.5,10.5,10.5,39200.0,9.0745,9.0745,9.0745,9.0745,39200.0
2012-12-10 15:30:00,10.5,10.51,10.5,10.5,103200.0,9.0745,9.0831,9.0745,9.0745,103200.0
2012-12-10 15:40:00,10.5,10.5,10.5,10.5,122800.0,9.0745,9.0745,9.0745,9.0745,122800.0
2012-12-10 15:50:00,10.5,10.5,10.5,10.5,107200.0,9.0745,9.0745,9.0745,9.0745,107200.0
2012-12-11 09:30:00,10.54,10.54,10.51,10.53,21600.0,9.1091,9.1091,9.0831,9.1004,21600.0
2012-12-11 09:40:00,10.54,10.54,10.52,10.53,8400.0,9.1091,9.1091,9.0918,9.1004,8400.0
2012-12-11 09:50:00,10.53,10.54,10.53,10.53,63200.0,9.1004,9.1091,9.1004,9.1004,63200.0
2012-12-11 10:00:00,10.54,10.55,10.52,10.54,64000.0,9.1091,9.1177,9.0918,9.1091,64000.0
2012-12-11 10:10:00,10.54,10.55,10.53,10.55,47600.0,9.1091,9.1177,9.1004,9.1177,47600.0
2012-12-11 10:20:00,10.55,10.55,10.55,10.55,31200.0,9.1177,9.1177,9.1177,9.1177,31200.0
2012-12-11 10:30:00,10.55,10.56,10.55,10.56,42000.0,9.1177,9.1264,9.1177,9.1264,42000.0
2012-12-11 10:40:00,10.56,10.56,10.55,10.55,66800.0,9.1264,9.1264,9.1177,9.1177,66800.0
2012-12-11 10:50:00,10.55,10.56,10.55,10.56,37200.0,9.1177,9.1264,9.1177,9.1264,37200.0
2012-12-11 11:00:00,10.56,10.56,10.5,10.5,86000.0,9.1264,9.1264,9.0745,9.0745,86000.0
2012-12-11 11:10:00,10.5,10.51,10.5,10.5,56000.0,9.0745,9.0831,9.0745,9.0745,56000.0
2012-12-11 11:20:00,10.5,10.52,10.5,10.52,55200.0,9.0745,9.0918,9.0745,9.0918,55200.0
2012-12-11 11:30:00,10.53,10.53,10.52,10.52,79600.0,9.1004,9.1004,9.0918,9.0918,79600.0
2012-12-11 11:40:00,10.52,10.52,10.5,10.51,56000.0,9.0918,9.0918,9.0745,9.0831,56000.0
2012-12-11 11:50:00,10.51,10.51,10.5,10.5,52800.0,9.0831,9.0831,9.0745,9.0745,52800.0
2012-12-11 12:00:00,10.5,10.5,10.49,10.5,28800.0,9.0745,9.0745,9.0659,9.0745,28800.0
2012-12-11 12:10:00,10.49,10.5,10.49,10.5,16400.0,9.0659,9.0745,9.0659,9.0745,16400.0
2012-12-11 12:20:00,10.5,10.51,10.5,10.5,44400.0,9.0745,9.0831,9.0745,9.0745,44400.0
2012-12-11 12:30:00,10.5,10.51,10.5,10.5,26400.0,9.0745,9.0831,9.0745,9.0745,26400.0
2012-12-11 12:40:00,10.51,10.51,10.5,10.5,31200.0,9.0831,9.0831,9.0745,9.0745,31200.0
2012-12-11 12:50:00,10.5,10.5,10.49,10.5,30000.0,9.0745,9.0745,9.0659,9.0745,30000.0
2012-12-11 13:00:00,10.5,10.51,10.5,10.5,25600.0,9.0745,9.0831,9.0745,9.0745,25600.0
2012-12-11 13:10:00,10.5,10.5,10.49,10.5,29600.0,9.0745,9.0745,9.0659,9.0745,29600.0
2012-12-11 13:20:00,10.5,10.51,10.5,10.5,20000.0,9.0745,9.0831,9.0745,9.0745,20000.0
2012-12-11 13:30:00,10.5,10.5,10.49,10.5,20000.0,9.0745,9.0745,9.0659,9.0745,20000.0
2012-12-11 13:40:00,10.49,10.5,10.49,10.49,35200.0,9.0659,9.0745,9.0659,9.0659,35200.0
2012-12-11 13:50:00,10.49,10.5,10.49,10.49,10400.0,9.0659,9.0745,9.0659,9.0659,10400.0
2012-12-11 14:00:00,10.49,10.5,10.49,10.49,45600.0,9.0659,9.0745,9.0659,9.0659,45600.0
2012-12-11 14:10:00,10.49,10.5,10.49,10.49,33600.0,9.0659,9.0745,9.0659,9.0659,33600.0
2012-12-11 14:20:00,10.49,10.49,10.49,10.49,42400.0,9.0659,9.0659,9.0659,9.0659,42400.0
2012-12-11 14:30:00,10.49,10.49,10.48,10.48,44000.0,9.0659,9.0659,9.0572,9.0572,44000.0
2012-12-11 14:40:00,10.49,10.49,10.48,10.48,25600.0,9.0659,9.0659,9.0572,9.0572,25600.0
2012-12-11 14:50:00,10.48,10.49,10.48,10.48,34000.0,9.0572,9.0659,9.0572,9.0572,34000.0
2012-12-11 15:00:00,10.48,10.48,10.48,10.48,29200.0,9.0572,9.0572,9.0572,9.0572,29200.0
2012-12-11 15:10:00,10.48,10.48,10.47,10.47,42800.0,9.0572,9.0572,9.0486,9.0486,42800.0
2012-12-11 15:20:00,10.47,10.49,10.47,10.49,20400.0,9.0486,9.0659,9.0486,9.0659,20400.0
2012-12-11 15:30:00,10.49,10.49,10.49,10.49,70400.0,9.0659,9.0659,9.0659,9.0659,70400.0
2012-12-11 15:40:00,10.49,10.49,10.47,10.47,152400.0,9.0659,9.0659,9.0486,9.0486,152400.0
2012-12-11 15:50:00,10.47,10.48,10.46,10.47,450800.0,9.0486,9.0572,9.0399,9.0486,450800.0
2012-12-12 09:30:00,10.51,10.52,10.49,10.52,33600.0,9.0831,9.0918,9.0659,9.0918,33600.0
2012-12-12 09:40:00,10.52,10.54,10.51,10.52,35200.0,9.0918,9.1091,9.0831,9.0918,35200.0
2012-12-12 09:50:00,10.52,10.55,10.52,10.54,44000.0,9.0918,9.1177,9.0918,9.1091,44000.0
2012-12-12 10:00:00,10.54,10.56,10.54,10.56,30800.0,9.1091,9.1264,9.1091,9.1264,30800.0
2012-12-12 10:10:00,10.56,10.57,10.54,10.54,74400.0,9.1264,9.135,9.1091,9.1091,74400.0
2012-12-12 10:20:00,10.54,10.54,10.53,10.53,54400.0,9.1091,9.1091,9.1004,9.1004,54400.0
2012-12-12 10:30:00,10.53,10.53,10.5,10.5,65200.0,9.1004,9.1004,9.0745,9.0745,65200.0
2012-12-12 10:40:00,10.49,10.5,10.49,10.49,26000.0,9.0659,9.0745,9.0659,9.0659,26000.0
2012-12-12 10:50:00,10.49,10.5,10.49,10.5,29600.0,9.0659,9.0745,9.0659,9.0745,29600.0
2012-12-12 11:00:00,10.5,10.51,10.49,10.5,42400.0,9.0745,9.0831,9.0659,9.0745,42400.0
2012-12-12 11:10:00,10.51,10.51,10.51,10.51,7600.0,9.0831,9.0831,9.0831,9.0831,7600.0
2012-12-12 11:20:00,10.51,10.53,10.51,10.53,20400.0,9.0831,9.1004,9.0831,9.1004,20400.0
2012-12-12 11:30:00,10.53,10.53,10.5,10.5,134400.0,9.1004,9.1004,9.0745,9.0745,134400.0
2012-12-12 11:40:00,10.5,10.51,10.49,10.5,69600.0,9.0745,9.0831,9.0659,9.0745,69600.0
2012-12-12 11:50:00,10.5,10.5,10.49,10.5,12000.0,9.0745,9.0745,9.0659,9.0745,12000.0
2012-12-12 12:00:00,10.5,10.52,10.5,10.51,31200.0,9.0745,9.0918,9.0745,9.0831,31200.0
2012-12-12 12:10:00,10.51,10.51,10.5,10.51,35200.0,9.0831,9.0831,9.0745,9.0831,35200.0
2012-12-12 12:20:00,10.51,10.51,10.51,10.51,9600.0,9.0831,9.0831,9.0831,9.0831,9600.0
2012-12-12 12:30:00,10.52,10.53,10.49,10.52,86000.0,9.0918,9.1004,9.0659,9.0918,86000.0
2012-12-12 12:40:00,10.52,10.54,10.52,10.54,30000.0,9.0918,9.1091,9.0918,9.1091,30000.0
2012-12-12 12:50:00,10.54,10.56,10.54,10.55,48000.0,9.1091,9.1264,9.1091,9.1177,48000.0
2012-12-12 13:00:00,10.55,10.56,10.54,10.55,37600.0,9.1177,9.1264,9.1091,9.1177,37600.0
2012-12-12 13:10:00,10.55,10.55,10.53,10.55,42000.0,9.1177,9.1177,9.1004,9.1177,42000.0
2012-12-12 13:20:00,10.56,10.56,10.55,10.55,17600.0,9.1264,9.1264,9.1177,9.1177,17600.0
2012-12-12 13:30:00,10.55,10.56,10.55,10.55,26800.0,9.1177,9.1264,9.1177,9.1177,26800.0
2012-12-12 13:40:00,10.55,10.55,10.54,10.55,34000.0,9.1177,9.1177,9.1091,9.1177,34000.0
2012-12-12 13:50:00,10.55,10.55,10.54,10.54,34400.0,9.1177,9.1177,9.1091,9.1091,34400.0
2012-12-12 14:00:00,10.55,10.55,10.55,10.55,27600.0,9.1177,9.1177,9.1177,9.1177,27600.0
2012-12-12 14:10:00,10.55,10.55,10.55,10.55,32800.0,9.1177,9.1177,9.1177,9.1177,32800.0
2012-12-12 14:20:00,10.55,10.55,10.52,10.52,27200.0,9.1177,9.1177,9.0918,9.0918,27200.0
2012-12-12 14:30:00,10.52,10.52,10.5,10.51,60800.0,9.0918,9.0918,9.0745,9.0831,60800.0
2012-12-12 14:40:00,10.51,10.52,10.5,10.51,41600.0,9.0831,9.0918,9.0745,9.0831,41600.0
2012-12-12 14:50:00,10.51,10.52,10.5,10.5,45600.0,9.0831,9.0918,9.0745,9.0745,45600.0
2012-12-12 15:00:00,10.5,10.51,10.49,10.51,68400.0,9.0745,9.0831,9.0659,9.0831,68400.0
2012-12-12 15:10:00,10.51,10.51,10.49,10.49,48400.0,9.0831,9.0831,9.0659,9.0659,48400.0
2012-12-12 15:20:00,10.49,10.49,10.46,10.46,130400.0,9.0659,9.0659,9.0399,9.0399,130400.0
2012-12-12 15:30:00,10.46,10.47,10.46,10.46,74800.0,9.0399,9.0486,9.0399,9.0399,74800.0
2012-12-12 15:40:00,10.46,10.46,10.44,10.45,113200.0,9.0399,9.0399,9.0226,9.0313,113200.0
2012-12-12 15:50:00,10.45,10.45,10.44,10.45,177600.0,9.0313,9.0313,9.0226,9.0313,177600.0
2012-12-13 09:30:00,10.44,10.47,10.42,10.47,29600.0,9.0226,9.0486,9.0054,9.0486,29600.0
2012-12-13 09:40:00,10.47,10.47,10.45,10.46,19200.0,9.0486,9.0486,9.0313,9.0399,19200.0
2012-12-13 09:50:00,10.47,10.47,10.46,10.46,6800.0,9.0486,9.0486,9.0399,9.0399,6800.0
2012-12-13 10:00:00,10.47,10.49,10.46,10.48,40400.0,9.0486,9.0659,9.0399,9.0572,40400.0
2012-12-13 10:10:00,10.48,10.5,10.48,10.49,17600.0,9.0572,9.0745,9.0572,9.0659,17600.0
2012-12-13 10:20:00,10.5,10.5,10.48,10.48,17600.0,9.0745,9.0745,9.0572,9.0572,17600.0
2012-12-13 10:30:00,10.48,10.49,10.48,10.49,6800.0,9.0572,9.0659,9.0572,9.0659,6800.0
2012-12-13 10:40:00,10.49,10.49,10.47,10.47,24000.0,9.0659,9.0659,9.0486,9.0486,24000.0
2012-12-13 10:50:00,10.47,10.48,10.47,10.47,12800.0,9.0486,9.0572,9.0486,9.0486,12800.0
2012-12-13 11:00:00,10.48,10.48,10.45,10.46,59600.0,9.0572,9.0572,9.0313,9.0399,59600.0
2012-12-13 11:10:00,10.46,10.46,10.44,10.44,28400.0,9.0399,9.0399,9.0226,9.0226,28400.0
2012-12-13 11:20:00,10.45,10.45,10.43,10.45,20400.0,9.0313,9.0313,9.014,9.0313,20400.0
2012-12-13 11:30:00,10.45,10.46,10.45,10.46,10000.0,9.0313,9.0399,9.0313,9.0399,10000.0
2012-12-13 11:40:00,10.46,10.46,10.45,10.45,19200.0,9.0399,9.0399,9.0313,9.0313,19200.0
2012-12-13 11:50:00,10.46,10.47,10.46,10.47,8000.0,9.0399,9.0486,9.0399,9.0486,8000.0
2012-12-13 12:00:00,10.47,10.48,10.47,10.47,21600.0,9.0486,9.0572,9.0486,9.0486,21600.0
2012-12-13 12:10:00,10.47,10.47,10.46,10.46,13600.0,9.0486,9.0486,9.0399,9.0399,13600.0
2012-12-13 12:20:00,10.46,10.47,10.45,10.45,32400.0,9.0399,9.0486,9.0313,9.0313,32400.0
2012-12-13 12:30:00,10.45,10.45,10.43,10.43,16400.0,9.0313,9.0313,9.014,9.014,16400.0
2012-12-13 12:40:00,10.43,10.43,10.42,10.43,17600.0,9.014,9.014,9.0054,9.014,17600.0
2012-12-13 12:50:00,10.43,10.43,10.43,10.43,10400.0,9.014,9.014,9.014,9.014,10400.0
2012-12-13 13:00:00,10.43,10.44,10.43,10.43,12000.0,9.014,9.0226,9.014,9.014,12000.0
2012-12-13 13:10:00,10.43,10.44,10.42,10.43,57600.0,9.014,9.0226,9.0054,9.014,57600.0
2012-12-13 13:20:00,10.43,10.44,10.43,10.43,8000.0,9.014,9.0226,9.014,9.014,8000.0
2012-12-13 13:30:00,10.44,10.44,10.43,10.43,5200.0,9.0226,9.0226,9.014,9.014,5200.0
2012-12-13 13:40:00,10.43,10.43,10.43,10.43,11600.0,9.014,9.014,9.014,9.014,11600.0
2012-12-13 13:50:00,10.42,10.43,10.42,10.43,16400.0,9.0054,9.014,9.0054,9.014,16400.0
2012-12-13 14:00:00,10.43,10.44,10.41,10.41,57200.0,9.014,9.0226,8.9967,8.9967,57200.0
2012-12-13 14:10:00,10.41,10.41,10.39,10.4,14400.0,8.9967,8.9967,8.9794,8.9881,14400.0
2012-12-13 14:20:00,10.4,10.4,10.4,10.4,10800.0,8.9881,8.9881,8.9881,8.9881,10800.0
2012-12-13 14:30:00,10.4,10.4,10.4,10.4,8000.0,8.9881,8.9881,8.9881,8.9881,8000.0
2012-12-13 14:40:00,10.4,10.4,10.4,10.4,18800.0,8.9881,8.9881,8.9881,8.9881,18800.0
2012-12-13 14:50:00,10.41,10.41,10.4,10.41,28000.0,8.9967,8.9967,8.9881,8.9967,28000.0
2012-12-13 15:00:00,10.41,10.41,10.4,10.4,12800.0,8.9967,8.9967,8.9881,8.9881,12800.0
2012-12-13 15:10:00,10.4,10.4,10.39,10.39,36400.0,8.9881,8.9881,8.9794,8.9794,36400.0
2012-12-13 15:20:00,10.39,10.41,10.39,10.41,32000.0,8.9794,8.9967,8.9794,8.9967,32000.0
2012-12-13 15:30:00,10.41,10.44,10.4,10.44,80400.0,8.9967,9.0226,8.9881,9.0226,80400.0
2012-12-13 15:40:00,10.44,10.44,10.42,10.42,53600.0,9.0226,9.0226,9.0054,9.0054,53600.0
2012-12-13 15:50:00,10.42,10.43,10.41,10.41,128400.0,9.0054,9.014,8.9967,8.9967,128400.0
2012-12-14 09:30:00,10.4,10.42,10.39,10.41,16800.0,8.9881,9.0054,8.9794,8.9967,16800.0
2012-12-14 09:40:00,10.41,10.43,10.39,10.42,17200.0,8.9967,9.014,8.9794,9.0054,17200.0
2012-12-14 09:50:00,10.42,10.43,10.41,10.41,31600.0,9.0054,9.014,8.9967,8.9967,31600.0
2012-12-14 10:00:00,10.41,10.42,10.4,10.42,32000.0,8.9967,9.0054,8.9881,9.0054,32000.0
2012-12-14 10:10:00,10.41,10.42,10.39,10.39,20000.0,8.9967,9.0054,8.9794,8.9794,20000.0
2012-12-14 10:20:00,10.39,10.4,10.38,10.39,31600.0,8.9794,8.9881,8.9708,8.9794,31600.0
2012-12-14 10:30:00,10.39,10.4,10.38,10.4,33200.0,8.9794,8.9881,8.9708,8.9881,33200.0
2012-12-14 10:40:00,10.39,10.42,10.39,10.42,21200.0,8.9794,9.0054,8.9794,9.0054,21200.0
2012-12-14 10:50:00,10.42,10.42,10.41,10.42,24000.0,9.0054,9.0054,8.9967,9.0054,24000.0
2012-12-14 11:00:00,10.42,10.42,10.41,10.42,13200.0,9.0054,9.0054,8.9967,9.0054,13200.0
2012-12-14 11:10:00,10.42,10.42,10.41,10.41,19200.0,9.0054,9.0054,8.9967,8.9967,19200.0
2012-12-14 11:20:00,10.41,10.42,10.41,10.41,20000.0,8.9967,9.0054,8.9967,8.9967,20000.0
2012-12-14 11:30:00,10.41,10.42,10.4,10.4,19200.0,8.9967,9.0054,8.9881,8.9881,19200.0
2012-12-14 11:40:00,10.4,10.41,10.4,10.4,20800.0,8.9881,8.9967,8.9881,8.9881,20800.0
2012-12-14 11:50:00,10.4,10.4,10.4,10.4,29600.0,8.9881,8.9881,8.9881,8.9881,29600.0
2012-12-14 12:00:00,10.4,10.42,10.4,10.41,32400.0,8.9881,9.0054,8.9881,8.9967,32400.0
2012-12-14 12:10:00,10.42,10.42,10.4,10.4,43600.0,9.0054,9.0054,8.9881,8.9881,43600.0
2012-12-14 12:20:00,10.4,10.4,10.4,10.4,16000.0,8.9881,8.9881,8.9881,8.9881,16000.0
2012-12-14 12:30:00,10.4,10.4,10.4,10.4,20000.0,8.9881,8.9881,8.9881,8.9881,20000.0
2012-12-14 12:40:00,10.4,10.4,10.39,10.4,20400.0,8.9881,8.9881,8.9794,8.9881,20400.0
2012-12-14 12:50:00,10.4,10.4,10.39,10.39,16400.0,8.9881,8.9881,8.9794,8.9794,16400.0
2012-12-14 13:00:00,10.38,10.39,10.38,10.38,33600.0,8.9708,8.9794,8.9708,8.9708,33600.0
2012-12-14 13:10:00,10.38,10.38,10.38,10.38,27200.0,8.9708,8.9708,8.9708,8.9708,27200.0
2012-12-14 13:20:00,10.38,10.38,10.38,10.38,15200.0,8.9708,8.9708,8.9708,8.9708,15200.0
2012-12-14 13:30:00,10.38,10.39,10.38,10.39,15200.0,8.9708,8.9794,8.9708,8.9794,15200.0
2012-12-14 13:40:00,10.39,10.41,10.39,10.4,32400.0,8.9794,8.9967,8.9794,8.9881,32400.0
2012-12-14 13:50:00,10.4,10.4,10.39,10.4,18400.0,8.9881,8.9881,8.9794,8.9881,18400.0
2012-12-14 14:00:00,10.4,10.41,10.4,10.4,14400.0,8.9881,8.9967,8.9881,8.9881,14400.0
2012-12-14 14:10:00,10.41,10.41,10.41,10.41,19200.0,8.9967,8.9967,8.9967,8.9967,19200.0
2012-12-14 14:20:00,10.41,10.42,10.41,10.41,15600.0,8.9967,9.0054,8.9967,8.9967,15600.0
2012-12-14 14:30:00,10.41,10.41,10.41,10.41,4000.0,8.9967,8.9967,8.9967,8.9967,4000.0
2012-12-14 14:40:00,10.41,10.42,10.41,10.42,18400.0,8.9967,9.0054,8.9967,9.0054,18400.0
2012-12-14 14:50:00,10.42,10.42,10.4,10.4,32800.0,9.0054,9.0054,8.9881,8.9881,32800.0
2012-12-14 15:00:00,10.4,10.4,10.39,10.39,36400.0,8.9881,8.9881,8.9794,8.9794,36400.0
2012-12-14 15:10:00,10.39,10.4,10.39,10.4,20000.0,8.9794,8.9881,8.9794,8.9881,20000.0
2012-12-14 15:20:00,10.4,10.41,10.4,10.41,42800.0,8.9881,8.9967,8.9881,8.9967,42800.0
2012-12-14 15:30:00,10.4,10.42,10.4,10.41,58400.0,8.9881,9.0054,8.9881,8.9967,58400.0
2012-12-14 15:40:00,10.4,10.4,10.39,10.39,71600.0,8.9881,8.9881,8.9794,8.9794,71600.0
2012-12-14 15:50:00,10.39,10.39,10.38,10.39,107600.0,8.9794,8.9794,8.9708,8.9794,107600.0
2012-12-17 09:30:00,10.44,10.46,10.42,10.45,21200.0,9.0226,9.0399,9.0054,9.0313,21200.0
2012-12-17 09:40:00,10.44,10.46,10.42,10.45,8800.0,9.0226,9.0399,9.0054,9.0313,8800.0
2012-12-17 09:50:00,10.46,10.49,10.46,10.49,54400.0,9.0399,9.0659,9.0399,9.0659,54400.0
2012-12-17 10:00:00,10.49,10.51,10.49,10.51,16000.0,9.0659,9.0831,9.0659,9.0831,16000.0
2012-12-17 10:10:00,10.51,10.51,10.49,10.5,26400.0,9.0831,9.0831,9.0659,9.0745,26400.0
2012-12-17 10:20:00,10.5,10.5,10.48,10.49,21200.0,9.0745,9.0745,9.0572,9.0659,21200.0
2012-12-17 10:30:00,10.49,10.51,10.49,10.49,33600.0,9.0659,9.0831,9.0659,9.0659,33600.0
2012-12-17 10:40:00,10.49,10.51,10.49,10.51,21200.0,9.0659,9.0831,9.0659,9.0831,21200.0
2012-12-17 10:50:00,10.51,10.51,10.5,10.51,18000.0,9.0831,9.0831,9.0745,9.0831,18000.0
2012-12-17 11:00:00,10.51,10.51,10.5,10.5,25600.0,9.0831,9.0831,9.0745,9.0745,25600.0
2012-12-17 11:10:00,10.5,10.51,10.5,10.51,24400.0,9.0745,9.0831,9.0745,9.0831,24400.0
2012-12-17 11:20:00,10.51,10.51,10.5,10.51,7600.0,9.0831,9.0831,9.0745,9.0831,7600.0
2012-12-17 11:30:00,10.51,10.52,10.51,10.51,12400.0,9.0831,9.0918,9.0831,9.0831,12400.0
2012-12-17 11:40:00,10.51,10.52,10.51,10.51,24800.0,9.0831,9.0918,9.0831,9.0831,24800.0
2012-12-17 11:50:00,10.51,10.51,10.49,10.49,20000.0,9.0831,9.0831,9.0659,9.0659,20000.0
2012-12-17 12:00:00,10.5,10.51,10.49,10.51,18000.0,9.0745,9.0831,9.0659,9.0831,18000.0
2012-12-17 12:10:00,10.51,10.51,10.5,10.51,7200.0,9.0831,9.0831,9.0745,9.0831,7200.0
2012-12-17 12:20:00,10.51,10.52,10.51,10.51,10400.0,9.0831,9.0918,9.0831,9.0831,10400.0
2012-12-17 12:30:00,10.51,10.52,10.51,10.52,9600.0,9.0831,9.0918,9.0831,9.0918,9600.0
2012-12-17 12:40:00,10.52,10.52,10.51,10.52,21200.0,9.0918,9.0918,9.0831,9.0918,21200.0
2012-12-17 12:50:00,10.52,10.52,10.51,10.51,21200.0,9.0918,9.0918,9.0831,9.0831,21200.0
2012-12-17 13:00:00,10.51,10.51,10.5,10.5,12800.0,9.0831,9.0831,9.0745,9.0745,12800.0
2012-12-17 13:10:00,10.5,10.5,10.49,10.5,13200.0,9.0745,9.0745,9.0659,9.0745,13200.0
2012-12-17 13:20:00,10.5,10.51,10.49,10.5,21200.0,9.0745,9.0831,9.0659,9.0745,21200.0
2012-12-17 13:30:00,10.5,10.51,10.49,10.49,16000.0,9.0745,9.0831,9.0659,9.0659,16000.0
2012-12-17 13:40:00,10.49,10.5,10.49,10.5,17600.0,9.0659,9.0745,9.0659,9.0745,17600.0
2012-12-17 13:50:00,10.5,10.5,10.49,10.49,8400.0,9.0745,9.0745,9.0659,9.0659,8400.0
2012-12-17 14:00:00,10.49,10.51,10.48,10.5,29200.0,9.0659,9.0831,9.0572,9.0745,29200.0
2012-12-17 14:10:00,10.5,10.5,10.48,10.48,17200.0,9.0745,9.0745,9.0572,9.0572,17200.0
2012-12-17 14:20:00,10.48,10.49,10.47,10.49,28800.0,9.0572,9.0659,9.0486,9.0659,28800.0
2012-12-17 14:30:00,10.49,10.5,10.49,10.49,12800.0,9.0659,9.0745,9.0659,9.0659,12800.0
2012-12-17 14:40:00,10.49,10.5,10.49,10.5,12800.0,9.0659,9.0745,9.0659,9.0745,12800.0
2012-12-17 14:50:00,10.5,10.51,10.5,10.51,25200.0,9.0745,9.0831,9.0745,9.0831,25200.0
2012-12-17 15:00:00,10.51,10.52,10.51,10.52,33600.0,9.0831,9.0918,9.0831,9.0918,33600.0
2012-12-17 15:10:00,10.52,10.52,10.52,10.52,36400.0,9.0918,9.0918,9.0918,9.0918,36400.0
2012-12-17 15:20:00,10.52,10.53,10.52,10.52,43600.0,9.0918,9.1004,9.0918,9.0918,43600.0
2012-12-17 15:30:00,10.52,10.53,10.52,10.52,41200.0,9.0918,9.1004,9.0918,9.0918,41200.0
2012-12-17 15:40:00,10.53,10.53,10.51,10.52,68400.0,9.1004,9.1004,9.0831,9.0918,68400.0
2012-12-17 15:50:00,10.52,10.55,10.51,10.55,244800.0,9.0918,9.1177,9.0831,9.1177,244800.0
2012-12-18 09:30:00,10.53,10.58,10.5,10.58,46800.0,9.1004,9.1436,9.0745,9.1436,46800.0
2012-12-18 09:40:00,10.59,10.61,10.57,10.57,40800.0,9.1523,9.1696,9.135,9.135,40800.0
2012-12-18 09:50:00,10.57,10.57,10.55,10.55,24000.0,9.135,9.135,9.1177,9.1177,24000.0
2012-12-18 10:00:00,10.55,10.56,10.53,10.53,36800.0,9.1177,9.1264,9.1004,9.1004,36800.0
2012-12-18 10:10:00,10.54,10.54,10.53,10.54,34000.0,9.1091,9.1091,9.1004,9.1091,34000.0
2012-12-18 10:20:00,10.54,10.55,10.53,10.55,35200.0,9.1091,9.1177,9.1004,9.1177,35200.0
2012-12-18 10:30:00,10.55,10.56,10.54,10.56,27200.0,9.1177,9.1264,9.1091,9.1264,27200.0
2012-12-18 10:40:00,10.57,10.62,10.56,10.61,88400.0,9.135,9.1782,9.1264,9.1696,88400.0
2012-12-18 10:50:00,10.61,10.62,10.59,10.59,32800.0,9.1696,9.1782,9.1523,9.1523,32800.0
2012-12-18 11:00:00,10.59,10.6,10.59,10.6,15200.0,9.1523,9.1609,9.1523,9.1609,15200.0
2012-12-18 11:10:00,10.61,10.65,10.61,10.65,55200.0,9.1696,9.2041,9.1696,9.2041,55200.0
2012-12-18 11:20:00,10.65,10.65,10.61,10.62,32800.0,9.2041,9.2041,9.1696,9.1782,32800.0
2012-12-18 11:30:00,10.62,10.63,10.62,10.63,30800.0,9.1782,9.1868,9.1782,9.1868,30800.0
2012-12-18 11:40:00,10.62,10.65,10.62,10.64,29600.0,9.1782,9.2041,9.1782,9.1955,29600.0
2012-12-18 11:50:00,10.65,10.66,10.65,10.65,17600.0,9.2041,9.2128,9.2041,9.2041,17600.0
2012-12-18 12:00:00,10.65,10.68,10.65,10.68,53200.0,9.2041,9.2301,9.2041,9.2301,53200.0
2012-12-18 12:10:00,10.68,10.68,10.67,10.67,8000.0,9.2301,9.2301,9.2214,9.2214,8000.0
2012-12-18 12:20:00,10.67,10.68,10.67,10.68,12800.0,9.2214,9.2301,9.2214,9.2301,12800.0
2012-12-18 12:30:00,10.68,10.68,10.67,10.67,77200.0,9.2301,9.2301,9.2214,9.2214,77200.0
2012-12-18 12:40:00,10.67,10.67,10.65,10.65,22000.0,9.2214,9.2214,9.2041,9.2041,22000.0
2012-12-18 12:50:00,10.66,10.66,10.66,10.66,10400.0,9.2128,9.2128,9.2128,9.2128,10400.0
2012-12-18 13:00:00,10.66,10.67,10.66,10.67,32800.0,9.2128,9.2214,9.2128,9.2214,32800.0
2012-12-18 13:10:00,10.67,10.68,10.67,10.67,16400.0,9.2214,9.2301,9.2214,9.2214,16400.0
2012-12-18 13:20:00,10.67,10.67,10.65,10.65,18400.0,9.2214,9.2214,9.2041,9.2041,18400.0
2012-12-18 13:30:00,10.66,10.66,10.65,10.65,10800.0,9.2128,9.2128,9.2041,9.2041,10800.0
2012-12-18 13:40:00,10.66,10.67,10.65,10.65,13200.0,9.2128,9.2214,9.2041,9.2041,13200.0
2012-12-18 13:50:00,10.65,10.66,10.65,10.66,11200.0,9.2041,9.2128,9.2041,9.2128,11200.0
2012-12-18 14:00:00,10.67,10.67,10.66,10.66,18800.0,9.2214,9.2214,9.2128,9.2128,18800.0
2012-12-18 14:10:00,10.66,10.66,10.65,10.66,18400.0,9.2128,9.2128,9.2041,9.2128,18400.0
2012-12-18 14:20:00,10.65,10.65,10.64,10.64,22800.0,9.2041,9.2041,9.1955,9.1955,22800.0
2012-12-18 14:30:00,10.64,10.64,10.63,10.64,24800.0,9.1955,9.1955,9.1868,9.1955,24800.0
2012-12-18 14:40:00,10.64,10.66,10.63,10.66,40400.0,9.1955,9.2128,9.1868,9.2128,40400.0
2012-12-18 14:50:00,10.66,10.67,10.66,10.66,25200.0,9.2128,9.2214,9.2128,9.2128,25200.0
2012-12-18 15:00:00,10.66,10.67,10.65,10.66,95200.0,9.2128,9.2214,9.2041,9.2128,95200.0
2012-12-18 15:10:00,10.66,10.67,10.65,10.66,31200.0,9.2128,9.2214,9.2041,9.2128,31200.0
2012-12-18 15:20:00,10.66,10.67,10.65,10.66,29600.0,9.2128,9.2214,9.2041,9.2128,29600.0
2012-12-18 15:30:00,10.65,10.66,10.64,10.65,70800.0,9.2041,9.2128,9.1955,9.2041,70800.0
2012-12-18 15:40:00,10.65,10.65,10.63,10.64,123200.0,9.2041,9.2041,9.1868,9.1955,123200.0
2012-12-18 15:50:00,10.64,10.66,10.63,10.65,186000.0,9.1955,9.2128,9.1868,9.2041,186000.0
2012-12-19 09:30:00,10.65,10.66,10.61,10.65,24800.0,9.2041,9.2128,9.1696,9.2041,24800.0
2012-12-19 09:40:00,10.65,10.65,10.6,10.64,20000.0,9.2041,9.2041,9.1609,9.1955,20000.0
2012-12-19 09:50:00,10.64,10.64,10.61,10.64,96800.0,9.1955,9.1955,9.1696,9.1955,96800.0
2012-12-19 10:00:00,10.63,10.71,10.63,10.69,63200.0,9.1868,9.256,9.1868,9.2387,63200.0
2012-12-19 10:10:00,10.69,10.69,10.67,10.67,32400.0,9.2387,9.2387,9.2214,9.2214,32400.0
2012-12-19 10:20:00,10.67,10.69,10.67,10.69,80800.0,9.2214,9.2387,9.2214,9.2387,80800.0
2012-12-19 10:30:00,10.69,10.71,10.69,10.7,23600.0,9.2387,9.256,9.2387,9.2473,23600.0
2012-12-19 10:40:00,10.7,10.7,10.68,10.69,98000.0,9.2473,9.2473,9.2301,9.2387,98000.0
2012-12-19 10:50:00,10.69,10.69,10.66,10.66,28400.0,9.2387,9.2387,9.2128,9.2128,28400.0
2012-12-19 11:00:00,10.66,10.69,10.66,10.68,15600.0,9.2128,9.2387,9.2128,9.2301,15600.0
2012-12-19 11:10:00,10.68,10.69,10.67,10.67,13600.0,9.2301,9.2387,9.2214,9.2214,13600.0
2012-12-19 11:20:00,10.67,10.68,10.67,10.68,14000.0,9.2214,9.2301,9.2214,9.2301,14000.0
2012-12-19 11:30:00,10.68,10.69,10.68,10.68,32800.0,9.2301,9.2387,9.2301,9.2301,32800.0
2012-12-19 11:40:00,10.68,10.69,10.68,10.68,14800.0,9.2301,9.2387,9.2301,9.2301,14800.0
2012-12-19 11:50:00,10.68,10.7,10.68,10.68,19200.0,9.2301,9.2473,9.2301,9.2301,19200.0
2012-12-19 12:00:00,10.68,10.69,10.67,10.67,29600.0,9.2301,9.2387,9.2214,9.2214,29600.0
2012-12-19 12:10:00,10.67,10.68,10.67,10.67,29600.0,9.2214,9.2301,9.2214,9.2214,29600.0
2012-12-19 12:20:00,10.67,10.68,10.66,10.68,21200.0,9.2214,9.2301,9.2128,9.2301,21200.0
2012-12-19 12:30:00,10.68,10.68,10.66,10.67,92400.0,9.2301,9.2301,9.2128,9.2214,92400.0
2012-12-19 12:40:00,10.67,10.69,10.67,10.69,12800.0,9.2214,9.2387,9.2214,9.2387,12800.0
2012-12-19 12:50:00,10.69,10.69,10.68,10.68,26400.0,9.2387,9.2387,9.2301,9.2301,26400.0
2012-12-19 13:00:00,10.69,10.69,10.68,10.69,15600.0,9.2387,9.2387,9.2301,9.2387,15600.0
2012-12-19 13:10:00,10.69,10.7,10.69,10.7,30800.0,9.2387,9.2473,9.2387,9.2473,30800.0
2012-12-19 13:20:00,10.7,10.7,10.7,10.7,16400.0,9.2473,9.2473,9.2473,9.2473,16400.0
2012-12-19 13:30:00,10.7,10.7,10.7,10.7,8000.0,9.2473,9.2473,9.2473,9.2473,8000.0
2012-12-19 13:40:00,10.69,10.69,10.67,10.67,25200.0,9.2387,9.2387,9.2214,9.2214,25200.0
2012-12-19 13:50:00,10.67,10.7,10.67,10.7,109200.0,9.2214,9.2473,9.2214,9.2473,109200.0
2012-12-19 14:00:00,10.69,10.69,10.66,10.67,162800.0,9.2387,9.2387,9.2128,9.2214,162800.0
2012-12-19 14:10:00,10.67,10.67,10.63,10.65,130800.0,9.2214,9.2214,9.1868,9.2041,130800.0
2012-12-19 14:20:00,10.65,10.65,10.65,10.65,21200.0,9.2041,9.2041,9.2041,9.2041,21200.0
2012-12-19 14:30:00,10.65,10.66,10.65,10.66,30000.0,9.2041,9.2128,9.2041,9.2128,30000.0
2012-12-19 14:40:00,10.66,10.67,10.65,10.65,29200.0,9.2128,9.2214,9.2041,9.2041,29200.0
2012-12-19 14:50:00,10.66,10.66,10.65,10.66,44000.0,9.2128,9.2128,9.2041,9.2128,44000.0
2012-12-19 15:00:00,10.66,10.67,10.65,10.65,42000.0,9.2128,9.2214,9.2041,9.2041,42000.0
2012-12-19 15:10:00,10.65,10.65,10.64,10.65,36000.0,9.2041,9.2041,9.1955,9.2041,36000.0
2012-12-19 15:20:00,10.64,10.66,10.64,10.66,23200.0,9.1955,9.2128,9.1955,9.2128,23200.0
2012-12-19 15:30:00,10.66,10.66,10.65,10.65,119200.0,9.2128,9.2128,9.2041,9.2041,119200.0
2012-12-19 15:40:00,10.65,10.65,10.64,10.64,60800.0,9.2041,9.2041,9.1955,9.1955,60800.0
2012-12-19 15:50:00,10.64,10.64,10.61,10.62,244000.0,9.1955,9.1955,9.1696,9.1782,244000.0
2012-12-20 09:30:00,10.64,10.65,10.61,10.61,31200.0,9.1955,9.2041,9.1696,9.1696,31200.0
2012-12-20 09:40:00,10.61,10.62,10.56,10.58,84400.0,9.1696,9.1782,9.1264,9.1436,84400.0
2012-12-20 09:50:00,10.58,10.58,10.53,10.54,45200.0,9.1436,9.1436,9.1004,9.1091,45200.0
2012-12-20 10:00:00,10.54,10.58,10.54,10.57,45200.0,9.1091,9.1436,9.1091,9.135,45200.0
2012-12-20 10:10:00,10.56,10.57,10.55,10.56,34400.0,9.1264,9.135,9.1177,9.1264,34400.0
2012-12-20 10:20:00,10.56,10.56,10.54,10.55,58400.0,9.1264,9.1264,9.1091,9.1177,58400.0
2012-12-20 10:30:00,10.54,10.57,10.54,10.57,37200.0,9.1091,9.135,9.1091,9.135,37200.0
2012-12-20 10:40:00,10.56,10.57,10.55,10.57,35200.0,9.1264,9.135,9.1177,9.135,35200.0
2012-12-20 10:50:00,10.57,10.57,10.55,10.55,40400.0,9.135,9.135,9.1177,9.1177,40400.0
2012-12-20 11:00:00,10.55,10.57,10.54,10.56,110400.0,9.1177,9.135,9.1091,9.1264,110400.0
2012-12-20 11:10:00,10.56,10.58,10.56,10.58,48400.0,9.1264,9.1436,9.1264,9.1436,48400.0
2012-12-20 11:20:00,10.58,10.61,10.57,10.6,63200.0,9.1436,9.1696,9.135,9.1609,63200.0
2012-12-20 11:30:00,10.6,10.62,10.6,10.61,24000.0,9.1609,9.1782,9.1609,9.1696,24000.0
2012-12-20 11:40:00,10.61,10.62,10.61,10.62,10000.0,9.1696,9.1782,9.1696,9.1782,10000.0
2012-12-20 11:50:00,10.62,10.63,10.61,10.62,67200.0,9.1782,9.1868,9.1696,9.1782,67200.0
2012-12-20 12:00:00,10.62,10.63,10.61,10.63,25600.0,9.1782,9.1868,9.1696,9.1868,25600.0
2012-12-20 12:10:00,10.63,10.63,10.61,10.62,52400.0,9.1868,9.1868,9.1696,9.1782,52400.0
2012-12-20 12:20:00,10.62,10.62,10.61,10.61,17200.0,9.1782,9.1782,9.1696,9.1696,17200.0
2012-12-20 12:30:00,10.61,10.63,10.61,10.63,24800.0,9.1696,9.1868,9.1696,9.1868,24800.0
2012-12-20 12:40:00,10.63,10.63,10.61,10.62,36400.0,9.1868,9.1868,9.1696,9.1782,36400.0
2012-12-20 12:50:00,10.62,10.62,10.62,10.62,11600.0,9.1782,9.1782,9.1782,9.1782,11600.0
2012-12-20 13:00:00,10.63,10.63,10.61,10.62,23600.0,9.1868,9.1868,9.1696,9.1782,23600.0
2012-12-20 13:10:00,10.63,10.63,10.62,10.63,46800.0,9.1868,9.1868,9.1782,9.1868,46800.0
2012-12-20 13:20:00,10.63,10.65,10.63,10.64,30800.0,9.1868,9.2041,9.1868,9.1955,30800.0
2012-12-20 13:30:00,10.65,10.65,10.64,10.65,16800.0,9.2041,9.2041,9.1955,9.2041,16800.0
2012-12-20 13:40:00,10.65,10.67,10.65,10.67,22400.0,9.2041,9.2214,9.2041,9.2214,22400.0
2012-12-20 13:50:00,10.67,10.68,10.66,10.67,57200.0,9.2214,9.2301,9.2128,9.2214,57200.0
2012-12-20 14:00:00,10.66,10.67,10.65,10.65,46800.0,9.2128,9.2214,9.2041,9.2041,46800.0
2012-12-20 14:10:00,10.65,10.65,10.65,10.65,27200.0,9.2041,9.2041,9.2041,9.2041,27200.0
2012-12-20 14:20:00,10.65,10.65,10.65,10.65,129200.0,9.2041,9.2041,9.2041,9.2041,129200.0
2012-12-20 14:30:00,10.65,10.68,10.64,10.68,148400.0,9.2041,9.2301,9.1955,9.2301,148400.0
2012-12-20 14:40:00,10.68,10.69,10.67,10.68,45200.0,9.2301,9.2387,9.2214,9.2301,45200.0
2012-12-20 14:50:00,10.68,10.68,10.67,10.67,48000.0,9.2301,9.2301,9.2214,9.2214,48000.0
2012-12-20 15:00:00,10.67,10.67,10.65,10.65,71200.0,9.2214,9.2214,9.2041,9.2041,71200.0
2012-12-20 15:10:00,10.65,10.66,10.64,10.64,73600.0,9.2041,9.2128,9.1955,9.1955,73600.0
2012-12-20 15:20:00,10.64,10.65,10.64,10.64,138000.0,9.1955,9.2041,9.1955,9.1955,138000.0
2012-12-20 15:30:00,10.64,10.67,10.64,10.67,126000.0,9.1955,9.2214,9.1955,9.2214,126000.0
2012-12-20 15:40:00,10.66,10.67,10.66,10.67,142400.0,9.2128,9.2214,9.2128,9.2214,142400.0
2012-12-20 15:50:00,10.67,10.7,10.67,10.7,414000.0,9.2214,9.2473,9.2214,9.2473,414000.0
2012-12-21 09:30:00,10.65,10.7,10.22,10.3,1158000.0,9.2041,9.2473,8.8325,8.9017,1158000.0
2012-12-21 09:40:00,10.31,10.47,10.31,10.38,169600.0,8.9103,9.0486,8.9103,8.9708,169600.0
2012-12-21 09:50:00,10.38,10.39,10.29,10.31,94000.0,8.9708,8.9794,8.893,8.9103,94000.0
2012-12-21 10:00:00,10.31,10.32,10.27,10.29,157600.0,8.9103,8.9189,8.8757,8.893,157600.0
2012-12-21 10:10:00,10.29,10.31,10.25,10.31,122800.0,8.893,8.9103,8.8584,8.9103,122800.0
2012-12-21 10:20:00,10.31,10.34,10.31,10.32,235200.0,8.9103,8.9362,8.9103,8.9189,235200.0
2012-12-21 10:30:00,10.32,10.34,10.28,10.3,77200.0,8.9189,8.9362,8.8844,8.9017,77200.0
2012-12-21 10:40:00,10.29,10.3,10.27,10.29,114400.0,8.893,8.9017,8.8757,8.893,114400.0
2012-12-21 10:50:00,10.28,10.29,10.27,10.29,43200.0,8.8844,8.893,8.8757,8.893,43200.0
2012-12-21 11:00:00,10.29,10.29,10.2,10.21,141200.0,8.893,8.893,8.8152,8.8239,141200.0
2012-12-21 11:10:00,10.21,10.24,10.21,10.22,166400.0,8.8239,8.8498,8.8239,8.8325,166400.0
2012-12-21 11:20:00,10.21,10.24,10.21,10.22,125600.0,8.8239,8.8498,8.8239,8.8325,125600.0
2012-12-21 11:30:00,10.22,10.22,10.18,10.2,94000.0,8.8325,8.8325,8.7979,8.8152,94000.0
2012-12-21 11:40:00,10.2,10.22,10.18,10.2,75600.0,8.8152,8.8325,8.7979,8.8152,75600.0
2012-12-21 11:50:00,10.2,10.2,10.18,10.2,76000.0,8.8152,8.8152,8.7979,8.8152,76000.0
2012-12-21 12:00:00,10.2,10.24,10.19,10.24,242800.0,8.8152,8.8498,8.8066,8.8498,242800.0
2012-12-21 12:10:00,10.24,10.28,10.24,10.28,87200.0,8.8498,8.8844,8.8498,8.8844,87200.0
2012-12-21 12:20:00,10.28,10.29,10.24,10.25,86000.0,8.8844,8.893,8.8498,8.8584,86000.0
2012-12-21 12:30:00,10.25,10.26,10.23,10.23,68000.0,8.8584,8.8671,8.8412,8.8412,68000.0
2012-12-21 12:40:00,10.23,10.25,10.23,10.24,54000.0,8.8412,8.8584,8.8412,8.8498,54000.0
2012-12-21 12:50:00,10.24,10.25,10.24,10.25,50400.0,8.8498,8.8584,8.8498,8.8584,50400.0
2012-12-21 13:00:00,10.25,10.31,10.25,10.3,67200.0,8.8584,8.9103,8.8584,8.9017,67200.0
2012-12-21 13:10:00,10.3,10.3,10.28,10.28,32400.0,8.9017,8.9017,8.8844,8.8844,32400.0
2012-12-21 13:20:00,10.28,10.3,10.27,10.3,59200.0,8.8844,8.9017,8.8757,8.9017,59200.0
2012-12-21 13:30:00,10.3,10.3,10.27,10.3,65600.0,8.9017,8.9017,8.8757,8.9017,65600.0
2012-12-21 13:40:00,10.3,10.33,10.3,10.32,107200.0,8.9017,8.9276,8.9017,8.9189,107200.0
2012-12-21 13:50:00,10.33,10.33,10.3,10.3,125600.0,8.9276,8.9276,8.9017,8.9017,125600.0
2012-12-21 14:00:00,10.3,10.36,10.3,10.36,85600.0,8.9017,8.9535,8.9017,8.9535,85600.0
2012-12-21 14:10:00,10.36,10.38,10.36,10.38,74800.0,8.9535,8.9708,8.9535,8.9708,74800.0
2012-12-21 14:20:00,10.38,10.41,10.38,10.39,125200.0,8.9708,8.9967,8.9708,8.9794,125200.0
2012-12-21 14:30:00,10.4,10.4,10.39,10.4,70400.0,8.9881,8.9881,8.9794,8.9881,70400.0
2012-12-21 14:40:00,10.4,10.43,10.38,10.43,65200.0,8.9881,9.014,8.9708,9.014,65200.0
2012-12-21 14:50:00,10.43,10.44,10.4,10.4,82400.0,9.014,9.0226,8.9881,8.9881,82400.0
2012-12-21 15:00:00,10.4,10.42,10.39,10.41,123600.0,8.9881,9.0054,8.9794,8.9967,123600.0
2012-12-21 15:10:00,10.41,10.41,10.38,10.39,90800.0,8.9967,8.9967,8.9708,8.9794,90800.0
2012-12-21 15:20:00,10.39,10.39,10.36,10.37,138000.0,8.9794,8.9794,8.9535,8.9621,138000.0
2012-12-21 15:30:00,10.37,10.39,10.36,10.39,149200.0,8.9621,8.9794,8.9535,8.9794,149200.0
2012-12-21 15:40:00,10.39,10.41,10.38,10.38,218400.0,8.9794,8.9967,8.9708,8.9708,218400.0
2012-12-21 15:50:00,10.39,10.41,10.39,10.41,555200.0,8.9794,8.9967,8.9794,8.9967,555200.0
2012-12-24 09:30:00,10.39,10.47,10.37,10.4,100000.0,8.9794,9.0486,8.9621,8.9881,100000.0
2012-12-24 09:40:00,10.39,10.4,10.38,10.38,31200.0,8.9794,8.9881,8.9708,8.9708,31200.0
2012-12-24 09:50:00,10.39,10.39,10.37,10.37,74400.0,8.9794,8.9794,8.9621,8.9621,74400.0
2012-12-24 10:00:00,10.37,10.37,10.33,10.33,78000.0,8.9621,8.9621,8.9276,8.9276,78000.0
2012-12-24 10:10:00,10.32,10.35,10.32,10.34,60000.0,8.9189,8.9449,8.9189,8.9362,60000.0
2012-12-24 10:20:00,10.35,10.35,10.31,10.31,233200.0,8.9449,8.9449,8.9103,8.9103,233200.0
2012-12-24 10:30:00,10.32,10.33,10.32,10.33,62000.0,8.9189,8.9276,8.9189,8.9276,62000.0
2012-12-24 10:40:00,10.33,10.34,10.32,10.34,166000.0,8.9276,8.9362,8.9189,8.9362,166000.0
2012-12-24 10:50:00,10.33,10.33,10.31,10.31,17600.0,8.9276,8.9276,8.9103,8.9103,17600.0
2012-12-24 11:00:00,10.31,10.34,10.31,10.34,22800.0,8.9103,8.9362,8.9103,8.9362,22800.0
2012-12-24 11:10:00,10.34,10.36,10.34,10.36,35200.0,8.9362,8.9535,8.9362,8.9535,35200.0
2012-12-24 11:20:00,10.36,10.38,10.36,10.37,44000.0,8.9535,8.9708,8.9535,8.9621,44000.0
2012-12-24 11:30:00,10.37,10.39,10.37,10.38,40400.0,8.9621,8.9794,8.9621,8.9708,40400.0
2012-12-24 11:40:00,10.38,10.39,10.37,10.38,29200.0,8.9708,8.9794,8.9621,8.9708,29200.0
2012-12-24 11:50:00,10.38,10.4,10.38,10.39,42800.0,8.9708,8.9881,8.9708,8.9794,42800.0
2012-12-24 12:00:00,10.39,10.39,10.35,10.38,70400.0,8.9794,8.9794,8.9449,8.9708,70400.0
2012-12-24 12:10:00,10.38,10.39,10.38,10.39,24800.0,8.9708,8.9794,8.9708,8.9794,24800.0
2012-12-24 12:20:00,10.39,10.4,10.38,10.4,22000.0,8.9794,8.9881,8.9708,8.9881,22000.0
2012-12-24 12:30:00,10.4,10.4,10.39,10.39,25600.0,8.9881,8.9881,8.9794,8.9794,25600.0
2012-12-24 12:40:00,10.39,10.39,10.36,10.37,45200.0,8.9794,8.9794,8.9535,8.9621,45200.0
2012-12-24 12:50:00,10.37,10.38,10.36,10.37,114400.0,8.9621,8.9708,8.9535,8.9621,114400.0
2012-12-26 09:30:00,10.36,10.36,10.33,10.34,49200.0,8.9535,8.9535,8.9276,8.9362,49200.0
2012-12-26 09:40:00,10.34,10.35,10.33,10.33,18000.0,8.9362,8.9449,8.9276,8.9276,18000.0
2012-12-26 09:50:00,10.33,10.33,10.31,10.31,41600.0,8.9276,8.9276,8.9103,8.9103,41600.0
2012-12-26 10:00:00,10.32,10.33,10.31,10.31,27200.0,8.9189,8.9276,8.9103,8.9103,27200.0
2012-12-26 10:10:00,10.31,10.33,10.31,10.33,16400.0,8.9103,8.9276,8.9103,8.9276,16400.0
2012-12-26 10:20:00,10.33,10.33,10.32,10.33,30000.0,8.9276,8.9276,8.9189,8.9276,30000.0
2012-12-26 10:30:00,10.33,10.34,10.32,10.33,37600.0,8.9276,8.9362,8.9189,8.9276,37600.0
2012-12-26 10:40:00,10.33,10.35,10.33,10.34,30800.0,8.9276,8.9449,8.9276,8.9362,30800.0
2012-12-26 10:50:00,10.34,10.35,10.33,10.33,39600.0,8.9362,8.9449,8.9276,8.9276,39600.0
2012-12-26 11:00:00,10.33,10.35,10.33,10.33,55600.0,8.9276,8.9449,8.9276,8.9276,55600.0
2012-12-26 11:10:00,10.33,10.35,10.32,10.34,88000.0,8.9276,8.9449,8.9189,8.9362,88000.0
2012-12-26 11:20:00,10.34,10.35,10.34,10.34,167200.0,8.9362,8.9449,8.9362,8.9362,167200.0
2012-12-26 11:30:00,10.34,10.35,10.33,10.34,37200.0,8.9362,8.9449,8.9276,8.9362,37200.0
2012-12-26 11:40:00,10.34,10.34,10.32,10.33,19600.0,8.9362,8.9362,8.9189,8.9276,19600.0
2012-12-26 11:50:00,10.33,10.34,10.32,10.34,14800.0,8.9276,8.9362,8.9189,8.9362,14800.0
2012-12-26 12:00:00,10.34,10.35,10.33,10.34,27600.0,8.9362,8.9449,8.9276,8.9362,27600.0
2012-12-26 12:10:00,10.34,10.34,10.33,10.33,38800.0,8.9362,8.9362,8.9276,8.9276,38800.0
2012-12-26 12:20:00,10.33,10.33,10.28,10.28,118400.0,8.9276,8.9276,8.8844,8.8844,118400.0
2012-12-26 12:30:00,10.28,10.29,10.28,10.29,38800.0,8.8844,8.893,8.8844,8.893,38800.0
2012-12-26 12:40:00,10.29,10.29,10.27,10.28,41200.0,8.893,8.893,8.8757,8.8844,41200.0
2012-12-26 12:50:00,10.28,10.28,10.27,10.28,80800.0,8.8844,8.8844,8.8757,8.8844,80800.0
2012-12-26 13:00:00,10.28,10.28,10.27,10.27,24800.0,8.8844,8.8844,8.8757,8.8757,24800.0
2012-12-26 13:10:00,10.27,10.28,10.27,10.28,24000.0,8.8757,8.8844,8.8757,8.8844,24000.0
2012-12-26 13:20:00,10.28,10.28,10.27,10.28,17200.0,8.8844,8.8844,8.8757,8.8844,17200.0
2012-12-26 13:30:00,10.28,10.29,10.28,10.28,32400.0,8.8844,8.893,8.8844,8.8844,32400.0
2012-12-26 13:40:00,10.28,10.29,10.28,10.28,16800.0,8.8844,8.893,8.8844,8.8844,16800.0
2012-12-26 13:50:00,10.27,10.28,10.27,10.28,35600.0,8.8757,8.8844,8.8757,8.8844,35600.0
2012-12-26 14:00:00,10.28,10.29,10.28,10.28,35200.0,8.8844,8.893,8.8844,8.8844,35200.0
2012-12-26 14:10:00,10.27,10.29,10.27,10.28,29200.0,8.8757,8.893,8.8757,8.8844,29200.0
2012-12-26 14:20:00,10.28,10.28,10.28,10.28,21600.0,8.8844,8.8844,8.8844,8.8844,21600.0
2012-12-26 14:30:00,10.28,10.28,10.27,10.27,34800.0,8.8844,8.8844,8.8757,8.8757,34800.0
2012-12-26 14:40:00,10.27,10.28,10.27,10.28,70000.0,8.8757,8.8844,8.8757,8.8844,70000.0
2012-12-26 14:50:00,10.28,10.3,10.28,10.28,132400.0,8.8844,8.9017,8.8844,8.8844,132400.0
2012-12-26 15:00:00,10.28,10.28,10.27,10.27,39600.0,8.8844,8.8844,8.8757,8.8757,39600.0
2012-12-26 15:10:00,10.27,10.28,10.27,10.27,40400.0,8.8757,8.8844,8.8757,8.8757,40400.0
2012-12-26 15:20:00,10.27,10.28,10.27,10.28,34800.0,8.8757,8.8844,8.8757,8.8844,34800.0
2012-12-26 15:30:00,10.28,10.3,10.28,10.3,104000.0,8.8844,8.9017,8.8844,8.9017,104000.0
2012-12-26 15:40:00,10.29,10.3,10.27,10.27,140000.0,8.893,8.9017,8.8757,8.8757,140000.0
2012-12-26 15:50:00,10.27,10.3,10.26,10.29,172000.0,8.8757,8.9017,8.8671,8.893,172000.0
2012-12-27 09:30:00,10.26,10.28,10.24,10.26,76400.0,8.8671,8.8844,8.8498,8.8671,76400.0
2012-12-27 09:40:00,10.26,10.26,10.24,10.25,144800.0,8.8671,8.8671,8.8498,8.8584,144800.0
2012-12-27 09:50:00,10.24,10.24,10.22,10.22,22800.0,8.8498,8.8498,8.8325,8.8325,22800.0
2012-12-27 10:00:00,10.22,10.23,10.2,10.2,124000.0,8.8325,8.8412,8.8152,8.8152,124000.0
2012-12-27 10:10:00,10.2,10.2,10.15,10.15,112800.0,8.8152,8.8152,8.772,8.772,112800.0
2012-12-27 10:20:00,10.15,10.15,10.13,10.13,58400.0,8.772,8.772,8.7547,8.7547,58400.0
2012-12-27 10:30:00,10.14,10.15,10.13,10.14,107600.0,8.7634,8.772,8.7547,8.7634,107600.0
2012-12-27 10:40:00,10.14,10.14,10.12,10.13,122800.0,8.7634,8.7634,8.7461,8.7547,122800.0
2012-12-27 10:50:00,10.13,10.15,10.12,10.12,40800.0,8.7547,8.772,8.7461,8.7461,40800.0
2012-12-27 11:00:00,10.12,10.14,10.12,10.12,34400.0,8.7461,8.7634,8.7461,8.7461,34400.0
2012-12-27 11:10:00,10.12,10.13,10.11,10.13,49200.0,8.7461,8.7547,8.7374,8.7547,49200.0
2012-12-27 11:20:00,10.13,10.13,10.12,10.13,39600.0,8.7547,8.7547,8.7461,8.7547,39600.0
2012-12-27 11:30:00,10.13,10.13,10.13,10.13,51600.0,8.7547,8.7547,8.7547,8.7547,51600.0
2012-12-27 11:40:00,10.13,10.13,10.11,10.11,46800.0,8.7547,8.7547,8.7374,8.7374,46800.0
2012-12-27 11:50:00,10.11,10.11,10.1,10.1,44400.0,8.7374,8.7374,8.7288,8.7288,44400.0
2012-12-27 12:00:00,10.1,10.1,10.09,10.09,60400.0,8.7288,8.7288,8.7202,8.7202,60400.0
2012-12-27 12:10:00,10.09,10.09,10.08,10.08,29600.0,8.7202,8.7202,8.7115,8.7115,29600.0
2012-12-27 12:20:00,10.08,10.09,10.07,10.08,22800.0,8.7115,8.7202,8.7029,8.7115,22800.0
2012-12-27 12:30:00,10.08,10.08,10.06,10.06,63600.0,8.7115,8.7115,8.6942,8.6942,63600.0
2012-12-27 12:40:00,10.06,10.08,10.06,10.08,34000.0,8.6942,8.7115,8.6942,8.7115,34000.0
2012-12-27 12:50:00,10.09,10.1,10.07,10.1,106400.0,8.7202,8.7288,8.7029,8.7288,106400.0
2012-12-27 13:00:00,10.1,10.12,10.1,10.12,58800.0,8.7288,8.7461,8.7288,8.7461,58800.0
2012-12-27 13:10:00,10.12,10.14,10.12,10.14,46800.0,8.7461,8.7634,8.7461,8.7634,46800.0
2012-12-27 13:20:00,10.14,10.14,10.11,10.12,30800.0,8.7634,8.7634,8.7374,8.7461,30800.0
2012-12-27 13:30:00,10.12,10.13,10.11,10.11,89200.0,8.7461,8.7547,8.7374,8.7374,89200.0
2012-12-27 13:40:00,10.12,10.12,10.11,10.12,14800.0,8.7461,8.7461,8.7374,8.7461,14800.0
2012-12-27 13:50:00,10.12,10.13,10.11,10.12,102000.0,8.7461,8.7547,8.7374,8.7461,102000.0
2012-12-27 14:00:00,10.12,10.12,10.1,10.1,41600.0,8.7461,8.7461,8.7288,8.7288,41600.0
2012-12-27 14:10:00,10.1,10.1,10.09,10.1,68800.0,8.7288,8.7288,8.7202,8.7288,68800.0
2012-12-27 14:20:00,10.1,10.1,10.08,10.08,52800.0,8.7288,8.7288,8.7115,8.7115,52800.0
2012-12-27 14:30:00,10.08,10.11,10.08,10.1,71200.0,8.7115,8.7374,8.7115,8.7288,71200.0
2012-12-27 14:40:00,10.1,10.15,10.1,10.13,110400.0,8.7288,8.772,8.7288,8.7547,110400.0
2012-12-27 14:50:00,10.13,10.15,10.12,10.14,73600.0,8.7547,8.772,8.7461,8.7634,73600.0
2012-12-27 15:00:00,10.14,10.16,10.13,10.15,90400.0,8.7634,8.7807,8.7547,8.772,90400.0
2012-12-27 15:10:00,10.15,10.18,10.15,10.17,78000.0,8.772,8.7979,8.772,8.7893,78000.0
2012-12-27 15:20:00,10.17,10.19,10.15,10.15,101600.0,8.7893,8.8066,8.772,8.772,101600.0
2012-12-27 15:30:00,10.15,10.18,10.15,10.16,174400.0,8.772,8.7979,8.772,8.7807,174400.0
2012-12-27 15:40:00,10.16,10.18,10.16,10.18,168000.0,8.7807,8.7979,8.7807,8.7979,168000.0
2012-12-27 15:50:00,10.18,10.2,10.17,10.17,240400.0,8.7979,8.8152,8.7893,8.7893,240400.0
2012-12-28 09:30:00,10.13,10.15,10.11,10.11,44400.0,8.7547,8.772,8.7374,8.7374,44400.0
2012-12-28 09:40:00,10.12,10.12,10.08,10.09,59200.0,8.7461,8.7461,8.7115,8.7202,59200.0
2012-12-28 09:50:00,10.09,10.09,10.07,10.09,40000.0,8.7202,8.7202,8.7029,8.7202,40000.0
2012-12-28 10:00:00,10.09,10.12,10.08,10.09,39200.0,8.7202,8.7461,8.7115,8.7202,39200.0
2012-12-28 10:10:00,10.09,10.1,10.08,10.1,48400.0,8.7202,8.7288,8.7115,8.7288,48400.0
2012-12-28 10:20:00,10.1,10.11,10.09,10.1,38000.0,8.7288,8.7374,8.7202,8.7288,38000.0
2012-12-28 10:30:00,10.1,10.13,10.1,10.13,133200.0,8.7288,8.7547,8.7288,8.7547,133200.0
2012-12-28 10:40:00,10.12,10.17,10.12,10.15,55200.0,8.7461,8.7893,8.7461,8.772,55200.0
2012-12-28 10:50:00,10.16,10.17,10.15,10.16,34400.0,8.7807,8.7893,8.772,8.7807,34400.0
2012-12-28 11:00:00,10.17,10.17,10.13,10.15,30000.0,8.7893,8.7893,8.7547,8.772,30000.0
2012-12-28 11:10:00,10.15,10.15,10.14,10.14,35200.0,8.772,8.772,8.7634,8.7634,35200.0
2012-12-28 11:20:00,10.14,10.14,10.13,10.13,22000.0,8.7634,8.7634,8.7547,8.7547,22000.0
2012-12-28 11:30:00,10.13,10.15,10.13,10.15,44400.0,8.7547,8.772,8.7547,8.772,44400.0
2012-12-28 11:40:00,10.15,10.16,10.15,10.15,36400.0,8.772,8.7807,8.772,8.772,36400.0
2012-12-28 11:50:00,10.15,10.15,10.15,10.15,11600.0,8.772,8.772,8.772,8.772,11600.0
2012-12-28 12:00:00,10.15,10.17,10.15,10.16,27200.0,8.772,8.7893,8.772,8.7807,27200.0
2012-12-28 12:10:00,10.16,10.17,10.15,10.17,46800.0,8.7807,8.7893,8.772,8.7893,46800.0
2012-12-28 12:20:00,10.17,10.18,10.17,10.17,14800.0,8.7893,8.7979,8.7893,8.7893,14800.0
2012-12-28 12:30:00,10.17,10.17,10.16,10.17,25600.0,8.7893,8.7893,8.7807,8.7893,25600.0
2012-12-28 12:40:00,10.17,10.18,10.17,10.18,17200.0,8.7893,8.7979,8.7893,8.7979,17200.0
2012-12-28 12:50:00,10.18,10.19,10.17,10.19,181200.0,8.7979,8.8066,8.7893,8.8066,181200.0
2012-12-28 13:00:00,10.19,10.19,10.16,10.16,75200.0,8.8066,8.8066,8.7807,8.7807,75200.0
2012-12-28 13:10:00,10.16,10.18,10.16,10.18,42400.0,8.7807,8.7979,8.7807,8.7979,42400.0
2012-12-28 13:20:00,10.18,10.19,10.18,10.18,34000.0,8.7979,8.8066,8.7979,8.7979,34000.0
2012-12-28 13:30:00,10.18,10.18,10.18,10.18,18000.0,8.7979,8.7979,8.7979,8.7979,18000.0
2012-12-28 13:40:00,10.18,10.2,10.18,10.19,67600.0,8.7979,8.8152,8.7979,8.8066,67600.0
2012-12-28 13:50:00,10.19,10.19,10.17,10.18,31600.0,8.8066,8.8066,8.7893,8.7979,31600.0
2012-12-28 14:00:00,10.18,10.18,10.17,10.18,40800.0,8.7979,8.7979,8.7893,8.7979,40800.0
2012-12-28 14:10:00,10.18,10.19,10.18,10.19,33200.0,8.7979,8.8066,8.7979,8.8066,33200.0
2012-12-28 14:20:00,10.19,10.19,10.18,10.19,51200.0,8.8066,8.8066,8.7979,8.8066,51200.0
2012-12-28 14:30:00,10.19,10.19,10.17,10.17,50000.0,8.8066,8.8066,8.7893,8.7893,50000.0
2012-12-28 14:40:00,10.17,10.18,10.16,10.18,37200.0,8.7893,8.7979,8.7807,8.7979,37200.0
2012-12-28 14:50:00,10.18,10.18,10.18,10.18,18000.0,8.7979,8.7979,8.7979,8.7979,18000.0
2012-12-28 15:00:00,10.18,10.18,10.16,10.16,60000.0,8.7979,8.7979,8.7807,8.7807,60000.0
2012-12-28 15:10:00,10.16,10.18,10.15,10.18,57600.0,8.7807,8.7979,8.772,8.7979,57600.0
2012-12-28 15:20:00,10.18,10.19,10.16,10.18,98000.0,8.7979,8.8066,8.7807,8.7979,98000.0
2012-12-28 15:30:00,10.18,10.18,10.12,10.13,129600.0,8.7979,8.7979,8.7461,8.7547,129600.0
2012-12-28 15:40:00,10.13,10.15,10.1,10.1,152800.0,8.7547,8.772,8.7288,8.7288,152800.0
2012-12-28 15:50:00,10.1,10.11,10.08,10.09,278400.0,8.7288,8.7374,8.7115,8.7202,278400.0
2012-12-31 09:30:00,10.05,10.1,10.04,10.1,59200.0,8.6856,8.7288,8.6769,8.7288,59200.0
2012-12-31 09:40:00,10.1,10.1,10.03,10.05,33200.0,8.7288,8.7288,8.6683,8.6856,33200.0
2012-12-31 09:50:00,10.05,10.09,10.04,10.08,34800.0,8.6856,8.7202,8.6769,8.7115,34800.0
2012-12-31 10:00:00,10.08,10.12,10.06,10.11,72400.0,8.7115,8.7461,8.6942,8.7374,72400.0
2012-12-31 10:10:00,10.11,10.12,10.08,10.09,38800.0,8.7374,8.7461,8.7115,8.7202,38800.0
2012-12-31 10:20:00,10.09,10.12,10.09,10.09,21200.0,8.7202,8.7461,8.7202,8.7202,21200.0
2012-12-31 10:30:00,10.1,10.1,10.09,10.1,29200.0,8.7288,8.7288,8.7202,8.7288,29200.0
2012-12-31 10:40:00,10.1,10.1,10.06,10.08,28000.0,8.7288,8.7288,8.6942,8.7115,28000.0
2012-12-31 10:50:00,10.08,10.1,10.08,10.09,32800.0,8.7115,8.7288,8.7115,8.7202,32800.0
2012-12-31 11:00:00,10.09,10.12,10.09,10.11,41200.0,8.7202,8.7461,8.7202,8.7374,41200.0
2012-12-31 11:10:00,10.1,10.13,10.1,10.12,28400.0,8.7288,8.7547,8.7288,8.7461,28400.0
2012-12-31 11:20:00,10.12,10.12,10.11,10.11,26400.0,8.7461,8.7461,8.7374,8.7374,26400.0
2012-12-31 11:30:00,10.12,10.12,10.11,10.11,32000.0,8.7461,8.7461,8.7374,8.7374,32000.0
2012-12-31 11:40:00,10.1,10.12,10.1,10.11,28000.0,8.7288,8.7461,8.7288,8.7374,28000.0
2012-12-31 11:50:00,10.11,10.11,10.1,10.1,18000.0,8.7374,8.7374,8.7288,8.7288,18000.0
2012-12-31 12:00:00,10.1,10.11,10.1,10.1,50000.0,8.7288,8.7374,8.7288,8.7288,50000.0
2012-12-31 12:10:00,10.1,10.1,10.1,10.1,20800.0,8.7288,8.7288,8.7288,8.7288,20800.0
2012-12-31 12:20:00,10.1,10.12,10.1,10.12,24000.0,8.7288,8.7461,8.7288,8.7461,24000.0
2012-12-31 12:30:00,10.12,10.13,10.11,10.13,26000.0,8.7461,8.7547,8.7374,8.7547,26000.0
2012-12-31 12:40:00,10.13,10.17,10.13,10.17,34400.0,8.7547,8.7893,8.7547,8.7893,34400.0
2012-12-31 12:50:00,10.16,10.17,10.12,10.13,35600.0,8.7807,8.7893,8.7461,8.7547,35600.0
2012-12-31 13:00:00,10.13,10.13,10.11,10.12,42400.0,8.7547,8.7547,8.7374,8.7461,42400.0
2012-12-31 13:10:00,10.12,10.15,10.12,10.13,22800.0,8.7461,8.772,8.7461,8.7547,22800.0
2012-12-31 13:20:00,10.13,10.15,10.12,10.12,27600.0,8.7547,8.772,8.7461,8.7461,27600.0
2012-12-31 13:30:00,10.12,10.13,10.12,10.13,15600.0,8.7461,8.7547,8.7461,8.7547,15600.0
2012-12-31 13:40:00,10.13,10.15,10.11,10.11,58000.0,8.7547,8.772,8.7374,8.7374,58000.0
2012-12-31 13:50:00,10.11,10.12,10.09,10.11,12800.0,8.7374,8.7461,8.7202,8.7374,12800.0
2012-12-31 14:00:00,10.11,10.13,10.1,10.13,22800.0,8.7374,8.7547,8.7288,8.7547,22800.0
2012-12-31 14:10:00,10.13,10.13,10.12,10.12,30800.0,8.7547,8.7547,8.7461,8.7461,30800.0
2012-12-31 14:20:00,10.12,10.13,10.12,10.13,34800.0,8.7461,8.7547,8.7461,8.7547,34800.0
2012-12-31 14:30:00,10.13,10.13,10.11,10.11,64000.0,8.7547,8.7547,8.7374,8.7374,64000.0
2012-12-31 14:40:00,10.11,10.15,10.11,10.15,71600.0,8.7374,8.772,8.7374,8.772,71600.0
2012-12-31 14:50:00,10.15,10.17,10.14,10.17,56800.0,8.772,8.7893,8.7634,8.7893,56800.0
2012-12-31 15:00:00,10.17,10.19,10.16,10.18,60000.0,8.7893,8.8066,8.7807,8.7979,60000.0
2012-12-31 15:10:00,10.18,10.18,10.15,10.15,44800.0,8.7979,8.7979,8.772,8.772,44800.0
2012-12-31 15:20:00,10.15,10.17,10.13,10.15,62000.0,8.772,8.7893,8.7547,8.772,62000.0
2012-12-31 15:30:00,10.15,10.18,10.15,10.18,65600.0,8.772,8.7979,8.772,8.7979,65600.0
2012-12-31 15:40:00,10.18,10.2,10.15,10.2,125200.0,8.7979,8.8152,8.772,8.8152,125200.0
2012-12-31 15:50:00,10.19,10.22,10.19,10.22,240000.0,8.8066,8.8325,8.8066,8.8325,240000.0
2013-01-02 09:30:00,10.37,10.41,10.31,10.35,126000.0,8.9621,8.9967,8.9103,8.9449,126000.0
2013-01-02 09:40:00,10.35,10.41,10.35,10.39,80800.0,8.9449,8.9967,8.9449,8.9794,80800.0
2013-01-02 09:50:00,10.4,10.47,10.4,10.46,55200.0,8.9881,9.0486,8.9881,9.0399,55200.0
2013-01-02 10:00:00,10.46,10.47,10.45,10.46,134000.0,9.0399,9.0486,9.0313,9.0399,134000.0
2013-01-02 10:10:00,10.47,10.48,10.45,10.46,64800.0,9.0486,9.0572,9.0313,9.0399,64800.0
2013-01-02 10:20:00,10.46,10.47,10.45,10.46,54000.0,9.0399,9.0486,9.0313,9.0399,54000.0
2013-01-02 10:30:00,10.47,10.48,10.46,10.47,47600.0,9.0486,9.0572,9.0399,9.0486,47600.0
2013-01-02 10:40:00,10.47,10.49,10.47,10.49,46000.0,9.0486,9.0659,9.0486,9.0659,46000.0
2013-01-02 10:50:00,10.49,10.5,10.48,10.5,68400.0,9.0659,9.0745,9.0572,9.0745,68400.0
2013-01-02 11:00:00,10.49,10.51,10.48,10.49,45200.0,9.0659,9.0831,9.0572,9.0659,45200.0
2013-01-02 11:10:00,10.49,10.49,10.47,10.48,41600.0,9.0659,9.0659,9.0486,9.0572,41600.0
2013-01-02 11:20:00,10.48,10.49,10.47,10.48,60400.0,9.0572,9.0659,9.0486,9.0572,60400.0
2013-01-02 11:30:00,10.48,10.48,10.46,10.47,62400.0,9.0572,9.0572,9.0399,9.0486,62400.0
2013-01-02 11:40:00,10.46,10.48,10.46,10.47,42000.0,9.0399,9.0572,9.0399,9.0486,42000.0
2013-01-02 11:50:00,10.47,10.47,10.46,10.47,36000.0,9.0486,9.0486,9.0399,9.0486,36000.0
2013-01-02 12:00:00,10.47,10.47,10.46,10.47,24000.0,9.0486,9.0486,9.0399,9.0486,24000.0
2013-01-02 12:10:00,10.47,10.47,10.46,10.47,27600.0,9.0486,9.0486,9.0399,9.0486,27600.0
2013-01-02 12:20:00,10.47,10.47,10.46,10.47,29600.0,9.0486,9.0486,9.0399,9.0486,29600.0
2013-01-02 12:30:00,10.47,10.47,10.46,10.46,42800.0,9.0486,9.0486,9.0399,9.0399,42800.0
2013-01-02 12:40:00,10.46,10.46,10.45,10.45,25200.0,9.0399,9.0399,9.0313,9.0313,25200.0
2013-01-02 12:50:00,10.45,10.46,10.45,10.45,22400.0,9.0313,9.0399,9.0313,9.0313,22400.0
2013-01-02 13:00:00,10.45,10.47,10.45,10.47,30400.0,9.0313,9.0486,9.0313,9.0486,30400.0
2013-01-02 13:10:00,10.47,10.47,10.46,10.46,13200.0,9.0486,9.0486,9.0399,9.0399,13200.0
2013-01-02 13:20:00,10.47,10.48,10.46,10.48,47600.0,9.0486,9.0572,9.0399,9.0572,47600.0
2013-01-02 13:30:00,10.47,10.49,10.47,10.48,31200.0,9.0486,9.0659,9.0486,9.0572,31200.0
2013-01-02 13:40:00,10.48,10.48,10.47,10.47,27600.0,9.0572,9.0572,9.0486,9.0486,27600.0
2013-01-02 13:50:00,10.47,10.47,10.46,10.47,43200.0,9.0486,9.0486,9.0399,9.0486,43200.0
2013-01-02 14:00:00,10.47,10.49,10.47,10.49,42400.0,9.0486,9.0659,9.0486,9.0659,42400.0
2013-01-02 14:10:00,10.49,10.5,10.48,10.49,74400.0,9.0659,9.0745,9.0572,9.0659,74400.0
2013-01-02 14:20:00,10.49,10.5,10.49,10.5,30800.0,9.0659,9.0745,9.0659,9.0745,30800.0
2013-01-02 14:30:00,10.5,10.5,10.48,10.48,62800.0,9.0745,9.0745,9.0572,9.0572,62800.0
2013-01-02 14:40:00,10.48,10.48,10.47,10.47,56800.0,9.0572,9.0572,9.0486,9.0486,56800.0
2013-01-02 14:50:00,10.47,10.49,10.47,10.48,43200.0,9.0486,9.0659,9.0486,9.0572,43200.0
2013-01-02 15:00:00,10.48,10.49,10.48,10.49,59200.0,9.0572,9.0659,9.0572,9.0659,59200.0
2013-01-02 15:10:00,10.49,10.49,10.45,10.47,142800.0,9.0659,9.0659,9.0313,9.0486,142800.0
2013-01-02 15:20:00,10.47,10.47,10.45,10.46,112000.0,9.0486,9.0486,9.0313,9.0399,112000.0
2013-01-02 15:30:00,10.46,10.46,10.44,10.45,168800.0,9.0399,9.0399,9.0226,9.0313,168800.0
2013-01-02 15:40:00,10.45,10.45,10.43,10.43,164800.0,9.0313,9.0313,9.014,9.014,164800.0
2013-01-02 15:50:00,10.44,10.5,10.43,10.5,558400.0,9.0226,9.0745,9.014,9.0745,558400.0
2013-01-03 09:30:00,10.5,10.56,10.49,10.56,45200.0,9.0745,9.1264,9.0659,9.1264,45200.0
2013-01-03 09:40:00,10.56,10.62,10.55,10.61,91200.0,9.1264,9.1782,9.1177,9.1696,91200.0
2013-01-03 09:50:00,10.6,10.61,10.59,10.6,52400.0,9.1609,9.1696,9.1523,9.1609,52400.0
2013-01-03 10:00:00,10.6,10.6,10.57,10.59,48800.0,9.1609,9.1609,9.135,9.1523,48800.0
2013-01-03 10:10:00,10.58,10.59,10.57,10.57,30400.0,9.1436,9.1523,9.135,9.135,30400.0
2013-01-03 10:20:00,10.58,10.6,10.57,10.59,47600.0,9.1436,9.1609,9.135,9.1523,47600.0
2013-01-03 10:30:00,10.6,10.61,10.59,10.6,48800.0,9.1609,9.1696,9.1523,9.1609,48800.0
2013-01-03 10:40:00,10.61,10.61,10.59,10.6,70400.0,9.1696,9.1696,9.1523,9.1609,70400.0
2013-01-03 10:50:00,10.6,10.6,10.59,10.6,40000.0,9.1609,9.1609,9.1523,9.1609,40000.0
2013-01-03 11:00:00,10.6,10.6,10.57,10.58,66000.0,9.1609,9.1609,9.135,9.1436,66000.0
2013-01-03 11:10:00,10.58,10.59,10.58,10.58,48800.0,9.1436,9.1523,9.1436,9.1436,48800.0
2013-01-03 11:20:00,10.58,10.59,10.58,10.59,39600.0,9.1436,9.1523,9.1436,9.1523,39600.0
2013-01-03 11:30:00,10.59,10.6,10.59,10.59,43600.0,9.1523,9.1609,9.1523,9.1523,43600.0
2013-01-03 11:40:00,10.59,10.6,10.59,10.6,36000.0,9.1523,9.1609,9.1523,9.1609,36000.0
2013-01-03 11:50:00,10.6,10.61,10.6,10.61,26000.0,9.1609,9.1696,9.1609,9.1696,26000.0
2013-01-03 12:00:00,10.61,10.61,10.6,10.61,23600.0,9.1696,9.1696,9.1609,9.1696,23600.0
2013-01-03 12:10:00,10.62,10.63,10.61,10.62,23200.0,9.1782,9.1868,9.1696,9.1782,23200.0
2013-01-03 12:20:00,10.62,10.63,10.62,10.63,34400.0,9.1782,9.1868,9.1782,9.1868,34400.0
2013-01-03 12:30:00,10.63,10.63,10.62,10.63,30000.0,9.1868,9.1868,9.1782,9.1868,30000.0
2013-01-03 12:40:00,10.63,10.63,10.62,10.62,30800.0,9.1868,9.1868,9.1782,9.1782,30800.0
2013-01-03 12:50:00,10.62,10.62,10.61,10.62,22800.0,9.1782,9.1782,9.1696,9.1782,22800.0
2013-01-03 13:00:00,10.62,10.63,10.61,10.62,30800.0,9.1782,9.1868,9.1696,9.1782,30800.0
2013-01-03 13:10:00,10.62,10.62,10.61,10.62,22800.0,9.1782,9.1782,9.1696,9.1782,22800.0
2013-01-03 13:20:00,10.61,10.62,10.61,10.62,23600.0,9.1696,9.1782,9.1696,9.1782,23600.0
2013-01-03 13:30:00,10.62,10.63,10.62,10.62,22800.0,9.1782,9.1868,9.1782,9.1782,22800.0
2013-01-03 13:40:00,10.62,10.62,10.62,10.62,0.0,9.1782,9.1782,9.1782,9.1782,0.0
2013-01-03 13:50:00,10.62,10.62,10.61,10.61,24000.0,9.1782,9.1782,9.1696,9.1696,24000.0
2013-01-03 14:00:00,10.61,10.61,10.56,10.57,88800.0,9.1696,9.1696,9.1264,9.135,88800.0
2013-01-03 14:10:00,10.56,10.61,10.55,10.58,51600.0,9.1264,9.1696,9.1177,9.1436,51600.0
2013-01-03 14:20:00,10.59,10.6,10.56,10.56,42000.0,9.1523,9.1609,9.1264,9.1264,42000.0
2013-01-03 14:30:00,10.56,10.57,10.56,10.56,51600.0,9.1264,9.135,9.1264,9.1264,51600.0
2013-01-03 14:40:00,10.56,10.6,10.56,10.6,37200.0,9.1264,9.1609,9.1264,9.1609,37200.0
2013-01-03 14:50:00,10.6,10.61,10.59,10.6,64000.0,9.1609,9.1696,9.1523,9.1609,64000.0
2013-01-03 15:00:00,10.6,10.61,10.6,10.6,38000.0,9.1609,9.1696,9.1609,9.1609,38000.0
2013-01-03 15:10:00,10.6,10.6,10.59,10.59,32400.0,9.1609,9.1609,9.1523,9.1523,32400.0
2013-01-03 15:20:00,10.59,10.59,10.56,10.56,72000.0,9.1523,9.1523,9.1264,9.1264,72000.0
2013-01-03 15:30:00,10.56,10.56,10.53,10.54,82800.0,9.1264,9.1264,9.1004,9.1091,82800.0
2013-01-03 15:40:00,10.55,10.55,10.54,10.54,107600.0,9.1177,9.1177,9.1091,9.1091,107600.0
2013-01-03 15:50:00,10.54,10.55,10.51,10.54,254800.0,9.1091,9.1177,9.0831,9.1091,254800.0
2013-01-04 09:30:00,10.55,10.58,10.54,10.55,39600.0,9.1177,9.1436,9.1091,9.1177,39600.0
2013-01-04 09:40:00,10.55,10.57,10.55,10.56,13200.0,9.1177,9.135,9.1177,9.1264,13200.0
2013-01-04 09:50:00,10.56,10.6,10.56,10.6,19200.0,9.1264,9.1609,9.1264,9.1609,19200.0
2013-01-04 10:00:00,10.6,10.6,10.54,10.56,62800.0,9.1609,9.1609,9.1091,9.1264,62800.0
2013-01-04 10:10:00,10.55,10.58,10.55,10.58,24000.0,9.1177,9.1436,9.1177,9.1436,24000.0
2013-01-04 10:20:00,10.58,10.62,10.58,10.62,8400.0,9.1436,9.1782,9.1436,9.1782,8400.0
2013-01-04 10:30:00,10.61,10.61,10.56,10.57,28400.0,9.1696,9.1696,9.1264,9.135,28400.0
2013-01-04 10:40:00,10.57,10.58,10.57,10.57,7200.0,9.135,9.1436,9.135,9.135,7200.0
2013-01-04 10:50:00,10.58,10.59,10.58,10.59,23600.0,9.1436,9.1523,9.1436,9.1523,23600.0
2013-01-04 11:00:00,10.59,10.6,10.59,10.6,18400.0,9.1523,9.1609,9.1523,9.1609,18400.0
2013-01-04 11:10:00,10.6,10.61,10.6,10.61,14000.0,9.1609,9.1696,9.1609,9.1696,14000.0
2013-01-04 11:20:00,10.61,10.62,10.6,10.62,22000.0,9.1696,9.1782,9.1609,9.1782,22000.0
2013-01-04 11:30:00,10.62,10.64,10.62,10.64,54000.0,9.1782,9.1955,9.1782,9.1955,54000.0
2013-01-04 11:40:00,10.64,10.64,10.62,10.63,44400.0,9.1955,9.1955,9.1782,9.1868,44400.0
2013-01-04 11:50:00,10.63,10.64,10.62,10.64,35600.0,9.1868,9.1955,9.1782,9.1955,35600.0
2013-01-04 12:00:00,10.63,10.65,10.63,10.65,54800.0,9.1868,9.2041,9.1868,9.2041,54800.0
2013-01-04 12:10:00,10.65,10.66,10.65,10.65,12000.0,9.2041,9.2128,9.2041,9.2041,12000.0
2013-01-04 12:20:00,10.65,10.66,10.65,10.65,20400.0,9.2041,9.2128,9.2041,9.2041,20400.0
2013-01-04 12:30:00,10.65,10.65,10.65,10.65,21200.0,9.2041,9.2041,9.2041,9.2041,21200.0
2013-01-04 12:40:00,10.65,10.65,10.64,10.65,53200.0,9.2041,9.2041,9.1955,9.2041,53200.0
2013-01-04 12:50:00,10.65,10.65,10.63,10.64,26000.0,9.2041,9.2041,9.1868,9.1955,26000.0
2013-01-04 13:00:00,10.63,10.64,10.63,10.64,25600.0,9.1868,9.1955,9.1868,9.1955,25600.0
2013-01-04 13:10:00,10.64,10.64,10.64,10.64,15200.0,9.1955,9.1955,9.1955,9.1955,15200.0
2013-01-04 13:20:00,10.64,10.65,10.63,10.65,28800.0,9.1955,9.2041,9.1868,9.2041,28800.0
2013-01-04 13:30:00,10.65,10.65,10.65,10.65,10800.0,9.2041,9.2041,9.2041,9.2041,10800.0
2013-01-04 13:40:00,10.65,10.67,10.65,10.66,43200.0,9.2041,9.2214,9.2041,9.2128,43200.0
2013-01-04 13:50:00,10.67,10.67,10.66,10.67,12000.0,9.2214,9.2214,9.2128,9.2214,12000.0
2013-01-04 14:00:00,10.67,10.67,10.66,10.67,26400.0,9.2214,9.2214,9.2128,9.2214,26400.0
2013-01-04 14:10:00,10.67,10.67,10.66,10.67,30800.0,9.2214,9.2214,9.2128,9.2214,30800.0
2013-01-04 14:20:00,10.67,10.68,10.67,10.67,11600.0,9.2214,9.2301,9.2214,9.2214,11600.0
2013-01-04 14:30:00,10.67,10.67,10.66,10.66,49200.0,9.2214,9.2214,9.2128,9.2128,49200.0
2013-01-04 14:40:00,10.67,10.67,10.66,10.66,16000.0,9.2214,9.2214,9.2128,9.2128,16000.0
2013-01-04 14:50:00,10.66,10.68,10.66,10.68,37600.0,9.2128,9.2301,9.2128,9.2301,37600.0
2013-01-04 15:00:00,10.68,10.69,10.67,10.68,100800.0,9.2301,9.2387,9.2214,9.2301,100800.0
2013-01-04 15:10:00,10.68,10.69,10.68,10.68,22000.0,9.2301,9.2387,9.2301,9.2301,22000.0
2013-01-04 15:20:00,10.68,10.7,10.68,10.7,93600.0,9.2301,9.2473,9.2301,9.2473,93600.0
2013-01-04 15:30:00,10.69,10.7,10.69,10.69,52000.0,9.2387,9.2473,9.2387,9.2387,52000.0
2013-01-04 15:40:00,10.69,10.7,10.65,10.65,121600.0,9.2387,9.2473,9.2041,9.2041,121600.0
2013-01-04 15:50:00,10.65,10.66,10.65,10.65,280000.0,9.2041,9.2128,9.2041,9.2041,280000.0
2013-01-07 09:30:00,10.58,10.65,10.57,10.57,55600.0,9.1436,9.2041,9.135,9.135,55600.0
2013-01-07 09:40:00,10.57,10.58,10.54,10.55,21200.0,9.135,9.1436,9.1091,9.1177,21200.0
2013-01-07 09:50:00,10.54,10.55,10.53,10.55,20000.0,9.1091,9.1177,9.1004,9.1177,20000.0
2013-01-07 10:00:00,10.55,10.55,10.48,10.48,103200.0,9.1177,9.1177,9.0572,9.0572,103200.0
2013-01-07 10:10:00,10.48,10.49,10.46,10.47,80000.0,9.0572,9.0659,9.0399,9.0486,80000.0
2013-01-07 10:20:00,10.46,10.49,10.45,10.49,77600.0,9.0399,9.0659,9.0313,9.0659,77600.0
2013-01-07 10:30:00,10.51,10.53,10.51,10.53,47600.0,9.0831,9.1004,9.0831,9.1004,47600.0
2013-01-07 10:40:00,10.53,10.53,10.52,10.53,9200.0,9.1004,9.1004,9.0918,9.1004,9200.0
2013-01-07 10:50:00,10.53,10.54,10.52,10.54,31600.0,9.1004,9.1091,9.0918,9.1091,31600.0
2013-01-07 11:00:00,10.53,10.55,10.53,10.55,24400.0,9.1004,9.1177,9.1004,9.1177,24400.0
2013-01-07 11:10:00,10.55,10.56,10.55,10.55,20800.0,9.1177,9.1264,9.1177,9.1177,20800.0
2013-01-07 11:20:00,10.55,10.56,10.54,10.55,20400.0,9.1177,9.1264,9.1091,9.1177,20400.0
2013-01-07 11:30:00,10.55,10.56,10.55,10.56,15600.0,9.1177,9.1264,9.1177,9.1264,15600.0
2013-01-07 11:40:00,10.56,10.56,10.56,10.56,18800.0,9.1264,9.1264,9.1264,9.1264,18800.0
2013-01-07 11:50:00,10.56,10.56,10.54,10.55,18400.0,9.1264,9.1264,9.1091,9.1177,18400.0
2013-01-07 12:00:00,10.55,10.57,10.55,10.57,28800.0,9.1177,9.135,9.1177,9.135,28800.0
2013-01-07 12:10:00,10.56,10.58,10.56,10.58,19200.0,9.1264,9.1436,9.1264,9.1436,19200.0
2013-01-07 12:20:00,10.58,10.59,10.58,10.58,43200.0,9.1436,9.1523,9.1436,9.1436,43200.0
2013-01-07 12:30:00,10.58,10.6,10.58,10.6,21600.0,9.1436,9.1609,9.1436,9.1609,21600.0
2013-01-07 12:40:00,10.6,10.6,10.59,10.59,18000.0,9.1609,9.1609,9.1523,9.1523,18000.0
2013-01-07 12:50:00,10.6,10.6,10.59,10.59,19600.0,9.1609,9.1609,9.1523,9.1523,19600.0
2013-01-07 13:00:00,10.59,10.6,10.59,10.6,13600.0,9.1523,9.1609,9.1523,9.1609,13600.0
2013-01-07 13:10:00,10.6,10.6,10.6,10.6,15600.0,9.1609,9.1609,9.1609,9.1609,15600.0
2013-01-07 13:20:00,10.6,10.6,10.58,10.59,15200.0,9.1609,9.1609,9.1436,9.1523,15200.0
2013-01-07 13:30:00,10.59,10.59,10.59,10.59,16400.0,9.1523,9.1523,9.1523,9.1523,16400.0
2013-01-07 13:40:00,10.59,10.59,10.58,10.59,30000.0,9.1523,9.1523,9.1436,9.1523,30000.0
2013-01-07 13:50:00,10.59,10.59,10.58,10.59,12400.0,9.1523,9.1523,9.1436,9.1523,12400.0
2013-01-07 14:00:00,10.59,10.59,10.57,10.58,71600.0,9.1523,9.1523,9.135,9.1436,71600.0
2013-01-07 14:10:00,10.58,10.6,10.58,10.6,40000.0,9.1436,9.1609,9.1436,9.1609,40000.0
2013-01-07 14:20:00,10.6,10.62,10.6,10.62,16400.0,9.1609,9.1782,9.1609,9.1782,16400.0
2013-01-07 14:30:00,10.62,10.63,10.61,10.62,29600.0,9.1782,9.1868,9.1696,9.1782,29600.0
2013-01-07 14:40:00,10.62,10.63,10.62,10.62,30000.0,9.1782,9.1868,9.1782,9.1782,30000.0
2013-01-07 14:50:00,10.62,10.63,10.62,10.62,32000.0,9.1782,9.1868,9.1782,9.1782,32000.0
2013-01-07 15:00:00,10.63,10.63,10.62,10.63,36000.0,9.1868,9.1868,9.1782,9.1868,36000.0
2013-01-07 15:10:00,10.63,10.64,10.63,10.64,51200.0,9.1868,9.1955,9.1868,9.1955,51200.0
2013-01-07 15:20:00,10.64,10.65,10.64,10.65,77200.0,9.1955,9.2041,9.1955,9.2041,77200.0
2013-01-07 15:30:00,10.65,10.65,10.63,10.64,64000.0,9.2041,9.2041,9.1868,9.1955,64000.0
2013-01-07 15:40:00,10.63,10.64,10.63,10.64,73600.0,9.1868,9.1955,9.1868,9.1955,73600.0
2013-01-07 15:50:00,10.64,10.64,10.62,10.63,374400.0,9.1955,9.1955,9.1782,9.1868,374400.0
2013-01-08 09:30:00,10.59,10.63,10.59,10.59,10800.0,9.1523,9.1868,9.1523,9.1523,10800.0
2013-01-08 09:40:00,10.59,10.59,10.57,10.57,36000.0,9.1523,9.1523,9.135,9.135,36000.0
2013-01-08 09:50:00,10.56,10.58,10.56,10.58,15200.0,9.1264,9.1436,9.1264,9.1436,15200.0
2013-01-08 10:00:00,10.58,10.59,10.58,10.59,22800.0,9.1436,9.1523,9.1436,9.1523,22800.0
2013-01-08 10:10:00,10.59,10.59,10.57,10.58,26400.0,9.1523,9.1523,9.135,9.1436,26400.0
2013-01-08 10:20:00,10.58,10.59,10.57,10.59,26000.0,9.1436,9.1523,9.135,9.1523,26000.0
2013-01-08 10:30:00,10.58,10.59,10.57,10.57,25200.0,9.1436,9.1523,9.135,9.135,25200.0
2013-01-08 10:40:00,10.57,10.59,10.57,10.59,17600.0,9.135,9.1523,9.135,9.1523,17600.0
2013-01-08 10:50:00,10.59,10.59,10.58,10.59,106400.0,9.1523,9.1523,9.1436,9.1523,106400.0
2013-01-08 11:00:00,10.59,10.6,10.59,10.59,33200.0,9.1523,9.1609,9.1523,9.1523,33200.0
2013-01-08 11:10:00,10.58,10.59,10.58,10.58,14000.0,9.1436,9.1523,9.1436,9.1436,14000.0
2013-01-08 11:20:00,10.57,10.58,10.56,10.58,25600.0,9.135,9.1436,9.1264,9.1436,25600.0
2013-01-08 11:30:00,10.58,10.6,10.58,10.6,29600.0,9.1436,9.1609,9.1436,9.1609,29600.0
2013-01-08 11:40:00,10.6,10.61,10.59,10.6,22800.0,9.1609,9.1696,9.1523,9.1609,22800.0
2013-01-08 11:50:00,10.6,10.61,10.59,10.6,36000.0,9.1609,9.1696,9.1523,9.1609,36000.0
2013-01-08 12:00:00,10.61,10.63,10.6,10.63,47200.0,9.1696,9.1868,9.1609,9.1868,47200.0
2013-01-08 12:10:00,10.63,10.64,10.62,10.63,29200.0,9.1868,9.1955,9.1782,9.1868,29200.0
2013-01-08 12:20:00,10.63,10.63,10.61,10.61,16000.0,9.1868,9.1868,9.1696,9.1696,16000.0
2013-01-08 12:30:00,10.61,10.61,10.6,10.6,24000.0,9.1696,9.1696,9.1609,9.1609,24000.0
2013-01-08 12:40:00,10.61,10.61,10.6,10.6,12000.0,9.1696,9.1696,9.1609,9.1609,12000.0
2013-01-08 12:50:00,10.6,10.6,10.59,10.6,17600.0,9.1609,9.1609,9.1523,9.1609,17600.0
2013-01-08 13:00:00,10.6,10.61,10.6,10.61,10000.0,9.1609,9.1696,9.1609,9.1696,10000.0
2013-01-08 13:10:00,10.62,10.63,10.61,10.62,30000.0,9.1782,9.1868,9.1696,9.1782,30000.0
2013-01-08 13:20:00,10.62,10.63,10.62,10.63,6400.0,9.1782,9.1868,9.1782,9.1868,6400.0
2013-01-08 13:30:00,10.63,10.63,10.62,10.62,43200.0,9.1868,9.1868,9.1782,9.1782,43200.0
2013-01-08 13:40:00,10.62,10.63,10.62,10.62,68400.0,9.1782,9.1868,9.1782,9.1782,68400.0
2013-01-08 13:50:00,10.62,10.63,10.62,10.63,17200.0,9.1782,9.1868,9.1782,9.1868,17200.0
2013-01-08 14:00:00,10.62,10.63,10.61,10.61,45200.0,9.1782,9.1868,9.1696,9.1696,45200.0
2013-01-08 14:10:00,10.62,10.62,10.61,10.62,21600.0,9.1782,9.1782,9.1696,9.1782,21600.0
2013-01-08 14:20:00,10.62,10.62,10.61,10.61,20800.0,9.1782,9.1782,9.1696,9.1696,20800.0
2013-01-08 14:30:00,10.61,10.63,10.61,10.63,60800.0,9.1696,9.1868,9.1696,9.1868,60800.0
2013-01-08 14:40:00,10.63,10.64,10.62,10.63,256000.0,9.1868,9.1955,9.1782,9.1868,256000.0
2013-01-08 14:50:00,10.63,10.65,10.63,10.65,56800.0,9.1868,9.2041,9.1868,9.2041,56800.0
2013-01-08 15:00:00,10.65,10.67,10.65,10.67,101600.0,9.2041,9.2214,9.2041,9.2214,101600.0
2013-01-08 15:10:00,10.67,10.68,10.67,10.68,92000.0,9.2214,9.2301,9.2214,9.2301,92000.0
2013-01-08 15:20:00,10.68,10.7,10.68,10.69,100400.0,9.2301,9.2473,9.2301,9.2387,100400.0
2013-01-08 15:30:00,10.69,10.71,10.69,10.7,208800.0,9.2387,9.256,9.2387,9.2473,208800.0
2013-01-08 15:40:00,10.7,10.7,10.64,10.64,146800.0,9.2473,9.2473,9.1955,9.1955,146800.0
2013-01-08 15:50:00,10.64,10.68,10.64,10.65,301600.0,9.1955,9.2301,9.1955,9.2041,301600.0
2013-01-09 09:30:00,10.68,10.72,10.65,10.65,19600.0,9.2301,9.2646,9.2041,9.2041,19600.0
2013-01-09 09:40:00,10.64,10.65,10.62,10.62,12800.0,9.1955,9.2041,9.1782,9.1782,12800.0
2013-01-09 09:50:00,10.62,10.66,10.62,10.65,13600.0,9.1782,9.2128,9.1782,9.2041,13600.0
2013-01-09 10:00:00,10.66,10.66,10.65,10.66,9200.0,9.2128,9.2128,9.2041,9.2128,9200.0
2013-01-09 10:10:00,10.67,10.67,10.65,10.66,15200.0,9.2214,9.2214,9.2041,9.2128,15200.0
2013-01-09 10:20:00,10.65,10.65,10.63,10.63,11200.0,9.2041,9.2041,9.1868,9.1868,11200.0
2013-01-09 10:30:00,10.63,10.64,10.62,10.63,14400.0,9.1868,9.1955,9.1782,9.1868,14400.0
2013-01-09 10:40:00,10.63,10.64,10.62,10.62,10000.0,9.1868,9.1955,9.1782,9.1782,10000.0
2013-01-09 10:50:00,10.62,10.63,10.62,10.63,10400.0,9.1782,9.1868,9.1782,9.1868,10400.0
2013-01-09 11:00:00,10.63,10.64,10.63,10.63,9600.0,9.1868,9.1955,9.1868,9.1868,9600.0
2013-01-09 11:10:00,10.63,10.63,10.62,10.63,12400.0,9.1868,9.1868,9.1782,9.1868,12400.0
2013-01-09 11:20:00,10.63,10.65,10.63,10.65,22400.0,9.1868,9.2041,9.1868,9.2041,22400.0
2013-01-09 11:30:00,10.65,10.66,10.65,10.66,14800.0,9.2041,9.2128,9.2041,9.2128,14800.0
2013-01-09 11:40:00,10.66,10.66,10.65,10.66,8000.0,9.2128,9.2128,9.2041,9.2128,8000.0
2013-01-09 11:50:00,10.66,10.68,10.65,10.67,78400.0,9.2128,9.2301,9.2041,9.2214,78400.0
2013-01-09 12:00:00,10.67,10.67,10.65,10.65,13600.0,9.2214,9.2214,9.2041,9.2041,13600.0
2013-01-09 12:10:00,10.65,10.65,10.64,10.64,13200.0,9.2041,9.2041,9.1955,9.1955,13200.0
2013-01-09 12:20:00,10.64,10.65,10.63,10.65,13600.0,9.1955,9.2041,9.1868,9.2041,13600.0
2013-01-09 12:30:00,10.65,10.65,10.63,10.63,12000.0,9.2041,9.2041,9.1868,9.1868,12000.0
2013-01-09 12:40:00,10.62,10.63,10.61,10.62,10800.0,9.1782,9.1868,9.1696,9.1782,10800.0
2013-01-09 12:50:00,10.61,10.63,10.61,10.63,9600.0,9.1696,9.1868,9.1696,9.1868,9600.0
2013-01-09 13:00:00,10.63,10.64,10.63,10.63,20400.0,9.1868,9.1955,9.1868,9.1868,20400.0
2013-01-09 13:10:00,10.63,10.65,10.63,10.65,50800.0,9.1868,9.2041,9.1868,9.2041,50800.0
2013-01-09 13:20:00,10.65,10.65,10.65,10.65,9600.0,9.2041,9.2041,9.2041,9.2041,9600.0
2013-01-09 13:30:00,10.66,10.66,10.64,10.65,18400.0,9.2128,9.2128,9.1955,9.2041,18400.0
2013-01-09 13:40:00,10.65,10.65,10.63,10.63,19600.0,9.2041,9.2041,9.1868,9.1868,19600.0
2013-01-09 13:50:00,10.63,10.63,10.63,10.63,47200.0,9.1868,9.1868,9.1868,9.1868,47200.0
2013-01-09 14:00:00,10.63,10.64,10.62,10.63,45200.0,9.1868,9.1955,9.1782,9.1868,45200.0
2013-01-09 14:10:00,10.62,10.64,10.62,10.63,20800.0,9.1782,9.1955,9.1782,9.1868,20800.0
2013-01-09 14:20:00,10.63,10.63,10.63,10.63,63600.0,9.1868,9.1868,9.1868,9.1868,63600.0
2013-01-09 14:30:00,10.64,10.64,10.62,10.62,27600.0,9.1955,9.1955,9.1782,9.1782,27600.0
2013-01-09 14:40:00,10.62,10.63,10.62,10.62,85200.0,9.1782,9.1868,9.1782,9.1782,85200.0
2013-01-09 14:50:00,10.62,10.64,10.62,10.64,62800.0,9.1782,9.1955,9.1782,9.1955,62800.0
2013-01-09 15:00:00,10.64,10.65,10.63,10.64,34400.0,9.1955,9.2041,9.1868,9.1955,34400.0
2013-01-09 15:10:00,10.64,10.66,10.64,10.65,31200.0,9.1955,9.2128,9.1955,9.2041,31200.0
2013-01-09 15:20:00,10.65,10.65,10.65,10.65,101200.0,9.2041,9.2041,9.2041,9.2041,101200.0
2013-01-09 15:30:00,10.65,10.65,10.65,10.65,49600.0,9.2041,9.2041,9.2041,9.2041,49600.0
2013-01-09 15:40:00,10.65,10.66,10.65,10.66,74000.0,9.2041,9.2128,9.2041,9.2128,74000.0
2013-01-09 15:50:00,10.66,10.68,10.65,10.68,132800.0,9.2128,9.2301,9.2041,9.2301,132800.0
2013-01-10 09:30:00,10.71,10.71,10.63,10.63,33600.0,9.256,9.256,9.1868,9.1868,33600.0
2013-01-10 09:40:00,10.63,10.63,10.61,10.61,18400.0,9.1868,9.1868,9.1696,9.1696,18400.0
2013-01-10 09:50:00,10.61,10.61,10.6,10.6,7600.0,9.1696,9.1696,9.1609,9.1609,7600.0
2013-01-10 10:00:00,10.61,10.63,10.61,10.62,21200.0,9.1696,9.1868,9.1696,9.1782,21200.0
2013-01-10 10:10:00,10.61,10.62,10.6,10.61,19200.0,9.1696,9.1782,9.1609,9.1696,19200.0
2013-01-10 10:20:00,10.61,10.62,10.61,10.61,8800.0,9.1696,9.1782,9.1696,9.1696,8800.0
2013-01-10 10:30:00,10.61,10.61,10.59,10.59,17200.0,9.1696,9.1696,9.1523,9.1523,17200.0
2013-01-10 10:40:00,10.59,10.59,10.56,10.57,18000.0,9.1523,9.1523,9.1264,9.135,18000.0
2013-01-10 10:50:00,10.57,10.58,10.57,10.58,80400.0,9.135,9.1436,9.135,9.1436,80400.0
2013-01-10 11:00:00,10.57,10.58,10.56,10.56,169600.0,9.135,9.1436,9.1264,9.1264,169600.0
2013-01-10 11:10:00,10.56,10.56,10.55,10.56,25600.0,9.1264,9.1264,9.1177,9.1264,25600.0
2013-01-10 11:20:00,10.56,10.56,10.55,10.56,8000.0,9.1264,9.1264,9.1177,9.1264,8000.0
2013-01-10 11:30:00,10.56,10.56,10.55,10.56,14400.0,9.1264,9.1264,9.1177,9.1264,14400.0
2013-01-10 11:40:00,10.56,10.58,10.56,10.57,9200.0,9.1264,9.1436,9.1264,9.135,9200.0
2013-01-10 11:50:00,10.57,10.57,10.55,10.56,16400.0,9.135,9.135,9.1177,9.1264,16400.0
2013-01-10 12:00:00,10.56,10.58,10.56,10.58,7600.0,9.1264,9.1436,9.1264,9.1436,7600.0
2013-01-10 12:10:00,10.58,10.59,10.57,10.57,37200.0,9.1436,9.1523,9.135,9.135,37200.0
2013-01-10 12:20:00,10.57,10.58,10.56,10.56,75600.0,9.135,9.1436,9.1264,9.1264,75600.0
2013-01-10 12:30:00,10.56,10.57,10.56,10.56,112000.0,9.1264,9.135,9.1264,9.1264,112000.0
2013-01-10 12:40:00,10.56,10.58,10.56,10.58,10800.0,9.1264,9.1436,9.1264,9.1436,10800.0
2013-01-10 12:50:00,10.58,10.61,10.58,10.61,9600.0,9.1436,9.1696,9.1436,9.1696,9600.0
2013-01-10 13:00:00,10.6,10.61,10.6,10.61,10400.0,9.1609,9.1696,9.1609,9.1696,10400.0
2013-01-10 13:10:00,10.61,10.61,10.6,10.6,9600.0,9.1696,9.1696,9.1609,9.1609,9600.0
2013-01-10 13:20:00,10.6,10.61,10.6,10.61,10800.0,9.1609,9.1696,9.1609,9.1696,10800.0
2013-01-10 13:30:00,10.61,10.61,10.6,10.61,25600.0,9.1696,9.1696,9.1609,9.1696,25600.0
2013-01-10 13:40:00,10.61,10.62,10.61,10.61,18000.0,9.1696,9.1782,9.1696,9.1696,18000.0
2013-01-10 13:50:00,10.61,10.62,10.6,10.62,10000.0,9.1696,9.1782,9.1609,9.1782,10000.0
2013-01-10 14:00:00,10.62,10.62,10.61,10.62,8800.0,9.1782,9.1782,9.1696,9.1782,8800.0
2013-01-10 14:10:00,10.62,10.62,10.61,10.62,21200.0,9.1782,9.1782,9.1696,9.1782,21200.0
2013-01-10 14:20:00,10.62,10.62,10.61,10.61,19200.0,9.1782,9.1782,9.1696,9.1696,19200.0
2013-01-10 14:30:00,10.61,10.62,10.61,10.61,15200.0,9.1696,9.1782,9.1696,9.1696,15200.0
2013-01-10 14:40:00,10.61,10.62,10.61,10.62,16000.0,9.1696,9.1782,9.1696,9.1782,16000.0
2013-01-10 14:50:00,10.62,10.62,10.62,10.62,24800.0,9.1782,9.1782,9.1782,9.1782,24800.0
2013-01-10 15:00:00,10.62,10.62,10.61,10.62,23200.0,9.1782,9.1782,9.1696,9.1782,23200.0
2013-01-10 15:10:00,10.62,10.63,10.62,10.63,43200.0,9.1782,9.1868,9.1782,9.1868,43200.0
2013-01-10 15:20:00,10.63,10.64,10.63,10.63,30400.0,9.1868,9.1955,9.1868,9.1868,30400.0
2013-01-10 15:30:00,10.63,10.65,10.63,10.65,55600.0,9.1868,9.2041,9.1868,9.2041,55600.0
2013-01-10 15:40:00,10.65,10.67,10.65,10.67,83600.0,9.2041,9.2214,9.2041,9.2214,83600.0
2013-01-10 15:50:00,10.67,10.68,10.66,10.67,217200.0,9.2214,9.2301,9.2128,9.2214,217200.0
2013-01-11 09:30:00,10.66,10.74,10.66,10.67,7200.0,9.2128,9.2819,9.2128,9.2214,7200.0
2013-01-11 09:40:00,10.66,10.67,10.61,10.62,159200.0,9.2128,9.2214,9.1696,9.1782,159200.0
2013-01-11 09:50:00,10.61,10.63,10.61,10.63,7600.0,9.1696,9.1868,9.1696,9.1868,7600.0
2013-01-11 10:00:00,10.62,10.63,10.6,10.61,25200.0,9.1782,9.1868,9.1609,9.1696,25200.0
2013-01-11 10:10:00,10.6,10.61,10.59,10.59,20800.0,9.1609,9.1696,9.1523,9.1523,20800.0
2013-01-11 10:20:00,10.58,10.6,10.58,10.59,30800.0,9.1436,9.1609,9.1436,9.1523,30800.0
2013-01-11 10:30:00,10.59,10.59,10.58,10.59,23200.0,9.1523,9.1523,9.1436,9.1523,23200.0
2013-01-11 10:40:00,10.59,10.59,10.58,10.59,36000.0,9.1523,9.1523,9.1436,9.1523,36000.0
2013-01-11 10:50:00,10.59,10.6,10.59,10.59,24000.0,9.1523,9.1609,9.1523,9.1523,24000.0
2013-01-11 11:00:00,10.59,10.6,10.58,10.59,30800.0,9.1523,9.1609,9.1436,9.1523,30800.0
2013-01-11 11:10:00,10.59,10.6,10.58,10.59,23200.0,9.1523,9.1609,9.1436,9.1523,23200.0
2013-01-11 11:20:00,10.59,10.6,10.58,10.58,24400.0,9.1523,9.1609,9.1436,9.1436,24400.0
2013-01-11 11:30:00,10.58,10.59,10.58,10.58,14800.0,9.1436,9.1523,9.1436,9.1436,14800.0
2013-01-11 11:40:00,10.58,10.59,10.58,10.58,17600.0,9.1436,9.1523,9.1436,9.1436,17600.0
2013-01-11 11:50:00,10.58,10.62,10.58,10.61,29200.0,9.1436,9.1782,9.1436,9.1696,29200.0
2013-01-11 12:00:00,10.61,10.61,10.59,10.59,12400.0,9.1696,9.1696,9.1523,9.1523,12400.0
2013-01-11 12:10:00,10.59,10.6,10.59,10.6,15200.0,9.1523,9.1609,9.1523,9.1609,15200.0
2013-01-11 12:20:00,10.6,10.61,10.6,10.6,19200.0,9.1609,9.1696,9.1609,9.1609,19200.0
2013-01-11 12:30:00,10.6,10.61,10.58,10.6,34800.0,9.1609,9.1696,9.1436,9.1609,34800.0
2013-01-11 12:40:00,10.6,10.61,10.6,10.6,27600.0,9.1609,9.1696,9.1609,9.1609,27600.0
2013-01-11 12:50:00,10.6,10.6,10.58,10.59,11200.0,9.1609,9.1609,9.1436,9.1523,11200.0
2013-01-11 13:00:00,10.59,10.6,10.58,10.6,17600.0,9.1523,9.1609,9.1436,9.1609,17600.0
2013-01-11 13:10:00,10.59,10.59,10.59,10.59,7200.0,9.1523,9.1523,9.1523,9.1523,7200.0
2013-01-11 13:20:00,10.58,10.6,10.58,10.59,13200.0,9.1436,9.1609,9.1436,9.1523,13200.0
2013-01-11 13:30:00,10.59,10.61,10.59,10.6,27200.0,9.1523,9.1696,9.1523,9.1609,27200.0
2013-01-11 13:40:00,10.6,10.6,10.59,10.59,26400.0,9.1609,9.1609,9.1523,9.1523,26400.0
2013-01-11 13:50:00,10.6,10.6,10.59,10.59,12800.0,9.1609,9.1609,9.1523,9.1523,12800.0
2013-01-11 14:00:00,10.59,10.61,10.59,10.61,49200.0,9.1523,9.1696,9.1523,9.1696,49200.0
2013-01-11 14:10:00,10.6,10.62,10.6,10.62,145200.0,9.1609,9.1782,9.1609,9.1782,145200.0
2013-01-11 14:20:00,10.61,10.63,10.61,10.62,37200.0,9.1696,9.1868,9.1696,9.1782,37200.0
2013-01-11 14:30:00,10.62,10.63,10.62,10.62,17200.0,9.1782,9.1868,9.1782,9.1782,17200.0
2013-01-11 14:40:00,10.62,10.63,10.62,10.63,19200.0,9.1782,9.1868,9.1782,9.1868,19200.0
2013-01-11 14:50:00,10.63,10.63,10.63,10.63,16000.0,9.1868,9.1868,9.1868,9.1868,16000.0
2013-01-11 15:00:00,10.63,10.63,10.61,10.61,65200.0,9.1868,9.1868,9.1696,9.1696,65200.0
2013-01-11 15:10:00,10.61,10.62,10.61,10.61,34400.0,9.1696,9.1782,9.1696,9.1696,34400.0
2013-01-11 15:20:00,10.61,10.63,10.61,10.63,27200.0,9.1696,9.1868,9.1696,9.1868,27200.0
2013-01-11 15:30:00,10.63,10.63,10.63,10.63,28800.0,9.1868,9.1868,9.1868,9.1868,28800.0
2013-01-11 15:40:00,10.63,10.63,10.63,10.63,34000.0,9.1868,9.1868,9.1868,9.1868,34000.0
2013-01-11 15:50:00,10.63,10.65,10.63,10.64,156000.0,9.1868,9.2041,9.1868,9.1955,156000.0
2013-01-14 09:30:00,10.65,10.65,10.6,10.62,32400.0,9.2041,9.2041,9.1609,9.1782,32400.0
2013-01-14 09:40:00,10.63,10.65,10.63,10.63,72800.0,9.1868,9.2041,9.1868,9.1868,72800.0
2013-01-14 09:50:00,10.63,10.65,10.61,10.61,90000.0,9.1868,9.2041,9.1696,9.1696,90000.0
2013-01-14 10:00:00,10.61,10.62,10.59,10.59,36400.0,9.1696,9.1782,9.1523,9.1523,36400.0
2013-01-14 10:10:00,10.6,10.6,10.59,10.59,26800.0,9.1609,9.1609,9.1523,9.1523,26800.0
2013-01-14 10:20:00,10.59,10.6,10.58,10.6,37200.0,9.1523,9.1609,9.1436,9.1609,37200.0
2013-01-14 10:30:00,10.6,10.6,10.59,10.6,36400.0,9.1609,9.1609,9.1523,9.1609,36400.0
2013-01-14 10:40:00,10.6,10.6,10.59,10.6,20000.0,9.1609,9.1609,9.1523,9.1609,20000.0
2013-01-14 10:50:00,10.59,10.6,10.59,10.59,18400.0,9.1523,9.1609,9.1523,9.1523,18400.0
2013-01-14 11:00:00,10.59,10.59,10.58,10.58,16400.0,9.1523,9.1523,9.1436,9.1436,16400.0
2013-01-14 11:10:00,10.58,10.58,10.57,10.57,13600.0,9.1436,9.1436,9.135,9.135,13600.0
2013-01-14 11:20:00,10.57,10.57,10.57,10.57,29600.0,9.135,9.135,9.135,9.135,29600.0
2013-01-14 11:30:00,10.57,10.57,10.56,10.56,10800.0,9.135,9.135,9.1264,9.1264,10800.0
2013-01-14 11:40:00,10.56,10.58,10.56,10.58,20800.0,9.1264,9.1436,9.1264,9.1436,20800.0
2013-01-14 11:50:00,10.58,10.59,10.58,10.58,18400.0,9.1436,9.1523,9.1436,9.1436,18400.0
2013-01-14 12:00:00,10.58,10.58,10.56,10.56,20400.0,9.1436,9.1436,9.1264,9.1264,20400.0
2013-01-14 12:10:00,10.56,10.56,10.55,10.56,21200.0,9.1264,9.1264,9.1177,9.1264,21200.0
2013-01-14 12:20:00,10.56,10.56,10.55,10.55,18800.0,9.1264,9.1264,9.1177,9.1177,18800.0
2013-01-14 12:30:00,10.56,10.56,10.56,10.56,15200.0,9.1264,9.1264,9.1264,9.1264,15200.0
2013-01-14 12:40:00,10.56,10.56,10.55,10.56,16800.0,9.1264,9.1264,9.1177,9.1264,16800.0
2013-01-14 12:50:00,10.56,10.56,10.55,10.55,14800.0,9.1264,9.1264,9.1177,9.1177,14800.0
2013-01-14 13:00:00,10.55,10.55,10.54,10.55,26000.0,9.1177,9.1177,9.1091,9.1177,26000.0
2013-01-14 13:10:00,10.55,10.55,10.54,10.55,36800.0,9.1177,9.1177,9.1091,9.1177,36800.0
2013-01-14 13:20:00,10.55,10.56,10.55,10.56,4400.0,9.1177,9.1264,9.1177,9.1264,4400.0
2013-01-14 13:30:00,10.56,10.56,10.55,10.55,16800.0,9.1264,9.1264,9.1177,9.1177,16800.0
2013-01-14 13:40:00,10.55,10.55,10.55,10.55,24000.0,9.1177,9.1177,9.1177,9.1177,24000.0
2013-01-14 13:50:00,10.55,10.56,10.55,10.56,23600.0,9.1177,9.1264,9.1177,9.1264,23600.0
2013-01-14 14:00:00,10.56,10.57,10.56,10.57,19200.0,9.1264,9.135,9.1264,9.135,19200.0
2013-01-14 14:10:00,10.57,10.57,10.56,10.56,34000.0,9.135,9.135,9.1264,9.1264,34000.0
2013-01-14 14:20:00,10.56,10.58,10.56,10.58,26800.0,9.1264,9.1436,9.1264,9.1436,26800.0
2013-01-14 14:30:00,10.58,10.58,10.56,10.56,44800.0,9.1436,9.1436,9.1264,9.1264,44800.0
2013-01-14 14:40:00,10.56,10.57,10.55,10.56,43600.0,9.1264,9.135,9.1177,9.1264,43600.0
2013-01-14 14:50:00,10.56,10.57,10.56,10.57,29200.0,9.1264,9.135,9.1264,9.135,29200.0
2013-01-14 15:00:00,10.57,10.58,10.57,10.58,64000.0,9.135,9.1436,9.135,9.1436,64000.0
2013-01-14 15:10:00,10.58,10.59,10.58,10.59,40400.0,9.1436,9.1523,9.1436,9.1523,40400.0
2013-01-14 15:20:00,10.59,10.59,10.57,10.58,46400.0,9.1523,9.1523,9.135,9.1436,46400.0
2013-01-14 15:30:00,10.57,10.58,10.56,10.56,79200.0,9.135,9.1436,9.1264,9.1264,79200.0
2013-01-14 15:40:00,10.56,10.56,10.56,10.56,77200.0,9.1264,9.1264,9.1264,9.1264,77200.0
2013-01-14 15:50:00,10.56,10.57,10.55,10.57,190000.0,9.1264,9.135,9.1177,9.135,190000.0
2013-01-15 09:30:00,10.51,10.56,10.47,10.5,77200.0,9.0831,9.1264,9.0486,9.0745,77200.0
2013-01-15 09:40:00,10.49,10.5,10.47,10.48,61600.0,9.0659,9.0745,9.0486,9.0572,61600.0
2013-01-15 09:50:00,10.48,10.5,10.47,10.5,268400.0,9.0572,9.0745,9.0486,9.0745,268400.0
2013-01-15 10:00:00,10.5,10.53,10.49,10.51,65600.0,9.0745,9.1004,9.0659,9.0831,65600.0
2013-01-15 10:10:00,10.52,10.53,10.51,10.51,43600.0,9.0918,9.1004,9.0831,9.0831,43600.0
2013-01-15 10:20:00,10.5,10.51,10.5,10.5,40400.0,9.0745,9.0831,9.0745,9.0745,40400.0
2013-01-15 10:30:00,10.5,10.51,10.5,10.51,42400.0,9.0745,9.0831,9.0745,9.0831,42400.0
2013-01-15 10:40:00,10.51,10.51,10.5,10.51,41200.0,9.0831,9.0831,9.0745,9.0831,41200.0
2013-01-15 10:50:00,10.5,10.51,10.5,10.51,39200.0,9.0745,9.0831,9.0745,9.0831,39200.0
2013-01-15 11:00:00,10.51,10.52,10.51,10.52,43600.0,9.0831,9.0918,9.0831,9.0918,43600.0
2013-01-15 11:10:00,10.52,10.52,10.5,10.5,40400.0,9.0918,9.0918,9.0745,9.0745,40400.0
2013-01-15 11:20:00,10.5,10.52,10.5,10.52,28800.0,9.0745,9.0918,9.0745,9.0918,28800.0
2013-01-15 11:30:00,10.52,10.53,10.51,10.51,48000.0,9.0918,9.1004,9.0831,9.0831,48000.0
2013-01-15 11:40:00,10.51,10.52,10.51,10.52,48000.0,9.0831,9.0918,9.0831,9.0918,48000.0
2013-01-15 11:50:00,10.52,10.52,10.5,10.5,47200.0,9.0918,9.0918,9.0745,9.0745,47200.0
2013-01-15 12:00:00,10.51,10.51,10.51,10.51,40400.0,9.0831,9.0831,9.0831,9.0831,40400.0
2013-01-15 12:10:00,10.51,10.53,10.5,10.53,36400.0,9.0831,9.1004,9.0745,9.1004,36400.0
2013-01-15 12:20:00,10.52,10.52,10.51,10.51,29600.0,9.0918,9.0918,9.0831,9.0831,29600.0
2013-01-15 12:30:00,10.51,10.52,10.51,10.52,34000.0,9.0831,9.0918,9.0831,9.0918,34000.0
2013-01-15 12:40:00,10.52,10.52,10.51,10.51,26400.0,9.0918,9.0918,9.0831,9.0831,26400.0
2013-01-15 12:50:00,10.51,10.51,10.51,10.51,31600.0,9.0831,9.0831,9.0831,9.0831,31600.0
2013-01-15 13:00:00,10.51,10.52,10.51,10.51,40000.0,9.0831,9.0918,9.0831,9.0831,40000.0
2013-01-15 13:10:00,10.51,10.52,10.51,10.51,30000.0,9.0831,9.0918,9.0831,9.0831,30000.0
2013-01-15 13:20:00,10.52,10.52,10.51,10.51,18000.0,9.0918,9.0918,9.0831,9.0831,18000.0
2013-01-15 13:30:00,10.52,10.52,10.51,10.52,22000.0,9.0918,9.0918,9.0831,9.0918,22000.0
2013-01-15 13:40:00,10.52,10.52,10.51,10.51,35600.0,9.0918,9.0918,9.0831,9.0831,35600.0
2013-01-15 13:50:00,10.51,10.51,10.49,10.49,44800.0,9.0831,9.0831,9.0659,9.0659,44800.0
2013-01-15 14:00:00,10.49,10.51,10.49,10.5,36000.0,9.0659,9.0831,9.0659,9.0745,36000.0
2013-01-15 14:10:00,10.5,10.5,10.5,10.5,20400.0,9.0745,9.0745,9.0745,9.0745,20400.0
2013-01-15 14:20:00,10.5,10.51,10.5,10.5,43200.0,9.0745,9.0831,9.0745,9.0745,43200.0
2013-01-15 14:30:00,10.5,10.51,10.5,10.51,26000.0,9.0745,9.0831,9.0745,9.0831,26000.0
2013-01-15 14:40:00,10.51,10.52,10.51,10.52,27200.0,9.0831,9.0918,9.0831,9.0918,27200.0
2013-01-15 14:50:00,10.52,10.53,10.52,10.53,22000.0,9.0918,9.1004,9.0918,9.1004,22000.0
2013-01-15 15:00:00,10.53,10.55,10.53,10.55,66400.0,9.1004,9.1177,9.1004,9.1177,66400.0
2013-01-15 15:10:00,10.55,10.56,10.55,10.56,33600.0,9.1177,9.1264,9.1177,9.1264,33600.0
2013-01-15 15:20:00,10.56,10.57,10.56,10.56,51200.0,9.1264,9.135,9.1264,9.1264,51200.0
2013-01-15 15:30:00,10.56,10.57,10.56,10.57,71600.0,9.1264,9.135,9.1264,9.135,71600.0
2013-01-15 15:40:00,10.56,10.58,10.56,10.57,69600.0,9.1264,9.1436,9.1264,9.135,69600.0
2013-01-15 15:50:00,10.58,10.59,10.57,10.58,208400.0,9.1436,9.1523,9.135,9.1436,208400.0
2013-01-16 09:30:00,10.55,10.62,10.53,10.54,34800.0,9.1177,9.1782,9.1004,9.1091,34800.0
2013-01-16 09:40:00,10.54,10.54,10.49,10.5,36400.0,9.1091,9.1091,9.0659,9.0745,36400.0
2013-01-16 09:50:00,10.51,10.52,10.49,10.5,24400.0,9.0831,9.0918,9.0659,9.0745,24400.0
2013-01-16 10:00:00,10.49,10.51,10.48,10.48,40400.0,9.0659,9.0831,9.0572,9.0572,40400.0
2013-01-16 10:10:00,10.47,10.48,10.46,10.46,38400.0,9.0486,9.0572,9.0399,9.0399,38400.0
2013-01-16 10:20:00,10.46,10.46,10.44,10.45,49600.0,9.0399,9.0399,9.0226,9.0313,49600.0
2013-01-16 10:30:00,10.45,10.45,10.44,10.44,38800.0,9.0313,9.0313,9.0226,9.0226,38800.0
2013-01-16 10:40:00,10.44,10.45,10.44,10.44,40000.0,9.0226,9.0313,9.0226,9.0226,40000.0
2013-01-16 10:50:00,10.44,10.45,10.44,10.44,26000.0,9.0226,9.0313,9.0226,9.0226,26000.0
2013-01-16 11:00:00,10.44,10.45,10.44,10.45,30400.0,9.0226,9.0313,9.0226,9.0313,30400.0
2013-01-16 11:10:00,10.45,10.45,10.44,10.45,36400.0,9.0313,9.0313,9.0226,9.0313,36400.0
2013-01-16 11:20:00,10.45,10.46,10.45,10.45,30400.0,9.0313,9.0399,9.0313,9.0313,30400.0
2013-01-16 11:30:00,10.45,10.45,10.44,10.45,22800.0,9.0313,9.0313,9.0226,9.0313,22800.0
2013-01-16 11:40:00,10.45,10.45,10.43,10.44,23600.0,9.0313,9.0313,9.014,9.0226,23600.0
2013-01-16 11:50:00,10.43,10.43,10.42,10.42,23600.0,9.014,9.014,9.0054,9.0054,23600.0
2013-01-16 12:00:00,10.42,10.43,10.41,10.41,24400.0,9.0054,9.014,8.9967,8.9967,24400.0
2013-01-16 12:10:00,10.42,10.42,10.41,10.41,29200.0,9.0054,9.0054,8.9967,8.9967,29200.0
2013-01-16 12:20:00,10.41,10.41,10.41,10.41,22400.0,8.9967,8.9967,8.9967,8.9967,22400.0
2013-01-16 12:30:00,10.41,10.43,10.41,10.43,26800.0,8.9967,9.014,8.9967,9.014,26800.0
2013-01-16 12:40:00,10.43,10.43,10.43,10.43,17200.0,9.014,9.014,9.014,9.014,17200.0
2013-01-16 12:50:00,10.43,10.43,10.43,10.43,12000.0,9.014,9.014,9.014,9.014,12000.0
2013-01-16 13:00:00,10.43,10.44,10.43,10.43,34800.0,9.014,9.0226,9.014,9.014,34800.0
2013-01-16 13:10:00,10.43,10.43,10.42,10.42,19600.0,9.014,9.014,9.0054,9.0054,19600.0
2013-01-16 13:20:00,10.42,10.43,10.42,10.42,26400.0,9.0054,9.014,9.0054,9.0054,26400.0
2013-01-16 13:30:00,10.42,10.44,10.42,10.44,22400.0,9.0054,9.0226,9.0054,9.0226,22400.0
2013-01-16 13:40:00,10.44,10.44,10.43,10.43,16800.0,9.0226,9.0226,9.014,9.014,16800.0
2013-01-16 13:50:00,10.44,10.44,10.42,10.42,27600.0,9.0226,9.0226,9.0054,9.0054,27600.0
2013-01-16 14:00:00,10.42,10.43,10.42,10.42,41600.0,9.0054,9.014,9.0054,9.0054,41600.0
2013-01-16 14:10:00,10.42,10.43,10.42,10.43,30400.0,9.0054,9.014,9.0054,9.014,30400.0
2013-01-16 14:20:00,10.43,10.43,10.43,10.43,29600.0,9.014,9.014,9.014,9.014,29600.0
2013-01-16 14:30:00,10.43,10.43,10.43,10.43,34000.0,9.014,9.014,9.014,9.014,34000.0
2013-01-16 14:40:00,10.43,10.43,10.43,10.43,39200.0,9.014,9.014,9.014,9.014,39200.0
2013-01-16 14:50:00,10.43,10.43,10.43,10.43,32800.0,9.014,9.014,9.014,9.014,32800.0
2013-01-16 15:00:00,10.43,10.44,10.42,10.44,54000.0,9.014,9.0226,9.0054,9.0226,54000.0
2013-01-16 15:10:00,10.44,10.44,10.44,10.44,26000.0,9.0226,9.0226,9.0226,9.0226,26000.0
2013-01-16 15:20:00,10.44,10.44,10.42,10.42,59200.0,9.0226,9.0226,9.0054,9.0054,59200.0
2013-01-16 15:30:00,10.42,10.45,10.42,10.45,67600.0,9.0054,9.0313,9.0054,9.0313,67600.0
2013-01-16 15:40:00,10.45,10.47,10.45,10.47,136400.0,9.0313,9.0486,9.0313,9.0486,136400.0
2013-01-16 15:50:00,10.47,10.49,10.46,10.48,377200.0,9.0486,9.0659,9.0399,9.0572,377200.0
2013-01-17 09:30:00,10.47,10.53,10.46,10.52,66000.0,9.0486,9.1004,9.0399,9.0918,66000.0
2013-01-17 09:40:00,10.52,10.55,10.51,10.55,27200.0,9.0918,9.1177,9.0831,9.1177,27200.0
2013-01-17 09:50:00,10.56,10.58,10.54,10.58,16400.0,9.1264,9.1436,9.1091,9.1436,16400.0
2013-01-17 10:00:00,10.57,10.58,10.56,10.57,24400.0,9.135,9.1436,9.1264,9.135,24400.0
2013-01-17 10:10:00,10.57,10.57,10.55,10.57,47200.0,9.135,9.135,9.1177,9.135,47200.0
2013-01-17 10:20:00,10.57,10.58,10.56,10.57,89600.0,9.135,9.1436,9.1264,9.135,89600.0
2013-01-17 10:30:00,10.57,10.58,10.56,10.58,28000.0,9.135,9.1436,9.1264,9.1436,28000.0
2013-01-17 10:40:00,10.58,10.59,10.58,10.59,19600.0,9.1436,9.1523,9.1436,9.1523,19600.0
2013-01-17 10:50:00,10.59,10.6,10.59,10.6,40400.0,9.1523,9.1609,9.1523,9.1609,40400.0
2013-01-17 11:00:00,10.6,10.62,10.6,10.6,67200.0,9.1609,9.1782,9.1609,9.1609,67200.0
2013-01-17 11:10:00,10.6,10.6,10.6,10.6,24800.0,9.1609,9.1609,9.1609,9.1609,24800.0
2013-01-17 11:20:00,10.6,10.61,10.6,10.61,23600.0,9.1609,9.1696,9.1609,9.1696,23600.0
2013-01-17 11:30:00,10.61,10.62,10.61,10.61,159200.0,9.1696,9.1782,9.1696,9.1696,159200.0
2013-01-17 11:40:00,10.6,10.61,10.6,10.61,23600.0,9.1609,9.1696,9.1609,9.1696,23600.0
2013-01-17 11:50:00,10.61,10.62,10.6,10.6,19200.0,9.1696,9.1782,9.1609,9.1609,19200.0
2013-01-17 12:00:00,10.6,10.6,10.6,10.6,18400.0,9.1609,9.1609,9.1609,9.1609,18400.0
2013-01-17 12:10:00,10.6,10.62,10.6,10.62,18800.0,9.1609,9.1782,9.1609,9.1782,18800.0
2013-01-17 12:20:00,10.62,10.63,10.62,10.63,24800.0,9.1782,9.1868,9.1782,9.1868,24800.0
2013-01-17 12:30:00,10.63,10.63,10.63,10.63,17600.0,9.1868,9.1868,9.1868,9.1868,17600.0
2013-01-17 12:40:00,10.63,10.63,10.61,10.61,104800.0,9.1868,9.1868,9.1696,9.1696,104800.0
2013-01-17 12:50:00,10.61,10.61,10.6,10.6,28400.0,9.1696,9.1696,9.1609,9.1609,28400.0
2013-01-17 13:00:00,10.6,10.61,10.6,10.6,27600.0,9.1609,9.1696,9.1609,9.1609,27600.0
2013-01-17 13:10:00,10.6,10.61,10.6,10.6,17200.0,9.1609,9.1696,9.1609,9.1609,17200.0
2013-01-17 13:20:00,10.6,10.61,10.59,10.6,42000.0,9.1609,9.1696,9.1523,9.1609,42000.0
2013-01-17 13:30:00,10.6,10.61,10.6,10.6,22800.0,9.1609,9.1696,9.1609,9.1609,22800.0
2013-01-17 13:40:00,10.6,10.6,10.6,10.6,9200.0,9.1609,9.1609,9.1609,9.1609,9200.0
2013-01-17 13:50:00,10.6,10.62,10.6,10.62,24000.0,9.1609,9.1782,9.1609,9.1782,24000.0
2013-01-17 14:00:00,10.62,10.62,10.61,10.61,20400.0,9.1782,9.1782,9.1696,9.1696,20400.0
2013-01-17 14:10:00,10.61,10.63,10.61,10.63,25200.0,9.1696,9.1868,9.1696,9.1868,25200.0
2013-01-17 14:20:00,10.63,10.63,10.62,10.62,29600.0,9.1868,9.1868,9.1782,9.1782,29600.0
2013-01-17 14:30:00,10.62,10.62,10.61,10.62,52800.0,9.1782,9.1782,9.1696,9.1782,52800.0
2013-01-17 14:40:00,10.62,10.63,10.61,10.61,59200.0,9.1782,9.1868,9.1696,9.1696,59200.0
2013-01-17 14:50:00,10.61,10.62,10.61,10.62,65200.0,9.1696,9.1782,9.1696,9.1782,65200.0
2013-01-17 15:00:00,10.62,10.63,10.62,10.63,69200.0,9.1782,9.1868,9.1782,9.1868,69200.0
2013-01-17 15:10:00,10.63,10.63,10.62,10.62,19600.0,9.1868,9.1868,9.1782,9.1782,19600.0
2013-01-17 15:20:00,10.63,10.63,10.62,10.62,105600.0,9.1868,9.1868,9.1782,9.1782,105600.0
2013-01-17 15:30:00,10.62,10.62,10.61,10.61,168400.0,9.1782,9.1782,9.1696,9.1696,168400.0
2013-01-17 15:40:00,10.61,10.61,10.59,10.59,146400.0,9.1696,9.1696,9.1523,9.1523,146400.0
2013-01-17 15:50:00,10.59,10.59,10.55,10.55,582400.0,9.1523,9.1523,9.1177,9.1177,582400.0
2013-01-18 09:30:00,10.6,10.61,10.59,10.6,373600.0,9.1609,9.1696,9.1523,9.1609,373600.0
2013-01-18 09:40:00,10.6,10.6,10.57,10.57,45600.0,9.1609,9.1609,9.135,9.135,45600.0
2013-01-18 09:50:00,10.57,10.57,10.55,10.56,22400.0,9.135,9.135,9.1177,9.1264,22400.0
2013-01-18 10:00:00,10.56,10.56,10.55,10.55,10800.0,9.1264,9.1264,9.1177,9.1177,10800.0
2013-01-18 10:10:00,10.56,10.57,10.55,10.57,50400.0,9.1264,9.135,9.1177,9.135,50400.0
2013-01-18 10:20:00,10.56,10.59,10.56,10.59,27200.0,9.1264,9.1523,9.1264,9.1523,27200.0
2013-01-18 10:30:00,10.59,10.6,10.59,10.59,34000.0,9.1523,9.1609,9.1523,9.1523,34000.0
2013-01-18 10:40:00,10.59,10.6,10.59,10.59,26800.0,9.1523,9.1609,9.1523,9.1523,26800.0
2013-01-18 10:50:00,10.6,10.6,10.6,10.6,14400.0,9.1609,9.1609,9.1609,9.1609,14400.0
2013-01-18 11:00:00,10.61,10.61,10.59,10.59,28000.0,9.1696,9.1696,9.1523,9.1523,28000.0
2013-01-18 11:10:00,10.59,10.61,10.58,10.61,28400.0,9.1523,9.1696,9.1436,9.1696,28400.0
2013-01-18 11:20:00,10.61,10.62,10.61,10.62,35600.0,9.1696,9.1782,9.1696,9.1782,35600.0
2013-01-18 11:30:00,10.62,10.62,10.61,10.61,20800.0,9.1782,9.1782,9.1696,9.1696,20800.0
2013-01-18 11:40:00,10.62,10.62,10.6,10.6,36400.0,9.1782,9.1782,9.1609,9.1609,36400.0
2013-01-18 11:50:00,10.6,10.61,10.59,10.59,25600.0,9.1609,9.1696,9.1523,9.1523,25600.0
2013-01-18 12:00:00,10.59,10.6,10.59,10.6,11600.0,9.1523,9.1609,9.1523,9.1609,11600.0
2013-01-18 12:10:00,10.6,10.6,10.58,10.59,26400.0,9.1609,9.1609,9.1436,9.1523,26400.0
2013-01-18 12:20:00,10.59,10.6,10.59,10.6,21200.0,9.1523,9.1609,9.1523,9.1609,21200.0
2013-01-18 12:30:00,10.6,10.6,10.58,10.59,32000.0,9.1609,9.1609,9.1436,9.1523,32000.0
2013-01-18 12:40:00,10.59,10.59,10.58,10.58,24400.0,9.1523,9.1523,9.1436,9.1436,24400.0
2013-01-18 12:50:00,10.58,10.6,10.58,10.6,15600.0,9.1436,9.1609,9.1436,9.1609,15600.0
2013-01-18 13:00:00,10.6,10.62,10.6,10.62,17200.0,9.1609,9.1782,9.1609,9.1782,17200.0
2013-01-18 13:10:00,10.62,10.63,10.61,10.61,30000.0,9.1782,9.1868,9.1696,9.1696,30000.0
2013-01-18 13:20:00,10.61,10.62,10.6,10.61,119600.0,9.1696,9.1782,9.1609,9.1696,119600.0
2013-01-18 13:30:00,10.61,10.61,10.59,10.59,36000.0,9.1696,9.1696,9.1523,9.1523,36000.0
2013-01-18 13:40:00,10.59,10.6,10.59,10.6,15600.0,9.1523,9.1609,9.1523,9.1609,15600.0
2013-01-18 13:50:00,10.61,10.62,10.6,10.62,18000.0,9.1696,9.1782,9.1609,9.1782,18000.0
2013-01-18 14:00:00,10.62,10.62,10.6,10.6,19200.0,9.1782,9.1782,9.1609,9.1609,19200.0
2013-01-18 14:10:00,10.6,10.6,10.59,10.59,22000.0,9.1609,9.1609,9.1523,9.1523,22000.0
2013-01-18 14:20:00,10.6,10.6,10.59,10.6,21200.0,9.1609,9.1609,9.1523,9.1609,21200.0
2013-01-18 14:30:00,10.6,10.62,10.6,10.62,18800.0,9.1609,9.1782,9.1609,9.1782,18800.0
2013-01-18 14:40:00,10.62,10.62,10.61,10.61,24400.0,9.1782,9.1782,9.1696,9.1696,24400.0
2013-01-18 14:50:00,10.61,10.61,10.61,10.61,17200.0,9.1696,9.1696,9.1696,9.1696,17200.0
2013-01-18 15:00:00,10.61,10.61,10.6,10.61,35600.0,9.1696,9.1696,9.1609,9.1696,35600.0
2013-01-18 15:10:00,10.61,10.63,10.61,10.62,74400.0,9.1696,9.1868,9.1696,9.1782,74400.0
2013-01-18 15:20:00,10.62,10.63,10.59,10.59,88000.0,9.1782,9.1868,9.1523,9.1523,88000.0
2013-01-18 15:30:00,10.59,10.62,10.59,10.61,130000.0,9.1523,9.1782,9.1523,9.1696,130000.0
2013-01-18 15:40:00,10.61,10.62,10.59,10.62,92000.0,9.1696,9.1782,9.1523,9.1782,92000.0
2013-01-18 15:50:00,10.62,10.62,10.58,10.6,732400.0,9.1782,9.1782,9.1436,9.1609,732400.0
2013-01-22 09:30:00,10.58,10.63,10.51,10.61,86000.0,9.1436,9.1868,9.0831,9.1696,86000.0
2013-01-22 09:40:00,10.62,10.67,10.62,10.65,54000.0,9.1782,9.2214,9.1782,9.2041,54000.0
2013-01-22 09:50:00,10.65,10.67,10.64,10.66,38800.0,9.2041,9.2214,9.1955,9.2128,38800.0
2013-01-22 10:00:00,10.66,10.67,10.65,10.65,38000.0,9.2128,9.2214,9.2041,9.2041,38000.0
2013-01-22 10:10:00,10.65,10.67,10.64,10.65,90400.0,9.2041,9.2214,9.1955,9.2041,90400.0
2013-01-22 10:20:00,10.65,10.67,10.65,10.65,120400.0,9.2041,9.2214,9.2041,9.2041,120400.0
2013-01-22 10:30:00,10.65,10.66,10.64,10.64,43600.0,9.2041,9.2128,9.1955,9.1955,43600.0
2013-01-22 10:40:00,10.64,10.66,10.64,10.66,30800.0,9.1955,9.2128,9.1955,9.2128,30800.0
2013-01-22 10:50:00,10.66,10.69,10.66,10.69,40800.0,9.2128,9.2387,9.2128,9.2387,40800.0
2013-01-22 11:00:00,10.69,10.69,10.68,10.69,27200.0,9.2387,9.2387,9.2301,9.2387,27200.0
2013-01-22 11:10:00,10.69,10.71,10.69,10.71,37600.0,9.2387,9.256,9.2387,9.256,37600.0
2013-01-22 11:20:00,10.71,10.71,10.69,10.69,45600.0,9.256,9.256,9.2387,9.2387,45600.0
2013-01-22 11:30:00,10.69,10.69,10.68,10.69,22800.0,9.2387,9.2387,9.2301,9.2387,22800.0
2013-01-22 11:40:00,10.69,10.71,10.69,10.71,29600.0,9.2387,9.256,9.2387,9.256,29600.0
2013-01-22 11:50:00,10.7,10.71,10.7,10.71,29200.0,9.2473,9.256,9.2473,9.256,29200.0
2013-01-22 12:00:00,10.71,10.71,10.7,10.71,50000.0,9.256,9.256,9.2473,9.256,50000.0
2013-01-22 12:10:00,10.71,10.72,10.71,10.71,36800.0,9.256,9.2646,9.256,9.256,36800.0
2013-01-22 12:20:00,10.72,10.73,10.71,10.73,82400.0,9.2646,9.2733,9.256,9.2733,82400.0
2013-01-22 12:30:00,10.73,10.75,10.71,10.71,184000.0,9.2733,9.2906,9.256,9.256,184000.0
2013-01-22 12:40:00,10.71,10.71,10.69,10.69,34000.0,9.256,9.256,9.2387,9.2387,34000.0
2013-01-22 12:50:00,10.69,10.7,10.67,10.68,82800.0,9.2387,9.2473,9.2214,9.2301,82800.0
2013-01-22 13:00:00,10.68,10.69,10.67,10.68,45200.0,9.2301,9.2387,9.2214,9.2301,45200.0
2013-01-22 13:10:00,10.68,10.69,10.68,10.69,40400.0,9.2301,9.2387,9.2301,9.2387,40400.0
2013-01-22 13:20:00,10.68,10.69,10.68,10.69,34000.0,9.2301,9.2387,9.2301,9.2387,34000.0
2013-01-22 13:30:00,10.69,10.69,10.66,10.67,71600.0,9.2387,9.2387,9.2128,9.2214,71600.0
2013-01-22 13:40:00,10.67,10.67,10.67,10.67,33600.0,9.2214,9.2214,9.2214,9.2214,33600.0
2013-01-22 13:50:00,10.67,10.67,10.67,10.67,66800.0,9.2214,9.2214,9.2214,9.2214,66800.0
2013-01-22 14:00:00,10.67,10.67,10.66,10.66,56800.0,9.2214,9.2214,9.2128,9.2128,56800.0
2013-01-22 14:10:00,10.67,10.68,10.64,10.65,159200.0,9.2214,9.2301,9.1955,9.2041,159200.0
2013-01-22 14:20:00,10.65,10.65,10.65,10.65,29600.0,9.2041,9.2041,9.2041,9.2041,29600.0
2013-01-22 14:30:00,10.65,10.66,10.65,10.65,39600.0,9.2041,9.2128,9.2041,9.2041,39600.0
2013-01-22 14:40:00,10.65,10.65,10.63,10.64,50400.0,9.2041,9.2041,9.1868,9.1955,50400.0
2013-01-22 14:50:00,10.64,10.64,10.63,10.63,48000.0,9.1955,9.1955,9.1868,9.1868,48000.0
2013-01-22 15:00:00,10.63,10.65,10.63,10.64,45600.0,9.1868,9.2041,9.1868,9.1955,45600.0
2013-01-22 15:10:00,10.65,10.65,10.63,10.63,42800.0,9.2041,9.2041,9.1868,9.1868,42800.0
2013-01-22 15:20:00,10.63,10.64,10.63,10.63,63600.0,9.1868,9.1955,9.1868,9.1868,63600.0
2013-01-22 15:30:00,10.63,10.66,10.63,10.66,65200.0,9.1868,9.2128,9.1868,9.2128,65200.0
2013-01-22 15:40:00,10.65,10.66,10.65,10.65,100800.0,9.2041,9.2128,9.2041,9.2041,100800.0
2013-01-22 15:50:00,10.65,10.68,10.65,10.68,210400.0,9.2041,9.2301,9.2041,9.2301,210400.0
2013-01-23 09:30:00,10.66,10.7,10.66,10.68,50400.0,9.2128,9.2473,9.2128,9.2301,50400.0
2013-01-23 09:40:00,10.67,10.71,10.67,10.7,23600.0,9.2214,9.256,9.2214,9.2473,23600.0
2013-01-23 09:50:00,10.7,10.7,10.66,10.66,26400.0,9.2473,9.2473,9.2128,9.2128,26400.0
2013-01-23 10:00:00,10.67,10.67,10.65,10.65,24400.0,9.2214,9.2214,9.2041,9.2041,24400.0
2013-01-23 10:10:00,10.65,10.65,10.64,10.64,36000.0,9.2041,9.2041,9.1955,9.1955,36000.0
2013-01-23 10:20:00,10.64,10.64,10.63,10.63,19600.0,9.1955,9.1955,9.1868,9.1868,19600.0
2013-01-23 10:30:00,10.63,10.63,10.62,10.63,30000.0,9.1868,9.1868,9.1782,9.1868,30000.0
2013-01-23 10:40:00,10.63,10.63,10.63,10.63,20400.0,9.1868,9.1868,9.1868,9.1868,20400.0
2013-01-23 10:50:00,10.63,10.64,10.61,10.64,28400.0,9.1868,9.1955,9.1696,9.1955,28400.0
2013-01-23 11:00:00,10.64,10.65,10.62,10.64,61200.0,9.1955,9.2041,9.1782,9.1955,61200.0
2013-01-23 11:10:00,10.64,10.66,10.63,10.66,56800.0,9.1955,9.2128,9.1868,9.2128,56800.0
2013-01-23 11:20:00,10.65,10.65,10.63,10.63,49600.0,9.2041,9.2041,9.1868,9.1868,49600.0
2013-01-23 11:30:00,10.63,10.64,10.63,10.63,43600.0,9.1868,9.1955,9.1868,9.1868,43600.0
2013-01-23 11:40:00,10.63,10.65,10.62,10.63,39600.0,9.1868,9.2041,9.1782,9.1868,39600.0
2013-01-23 11:50:00,10.63,10.63,10.62,10.62,44000.0,9.1868,9.1868,9.1782,9.1782,44000.0
2013-01-23 12:00:00,10.62,10.64,10.62,10.63,99200.0,9.1782,9.1955,9.1782,9.1868,99200.0
2013-01-23 12:10:00,10.63,10.63,10.6,10.6,39600.0,9.1868,9.1868,9.1609,9.1609,39600.0
2013-01-23 12:20:00,10.6,10.61,10.59,10.59,42800.0,9.1609,9.1696,9.1523,9.1523,42800.0
2013-01-23 12:30:00,10.6,10.62,10.59,10.61,30400.0,9.1609,9.1782,9.1523,9.1696,30400.0
2013-01-23 12:40:00,10.61,10.64,10.61,10.63,50400.0,9.1696,9.1955,9.1696,9.1868,50400.0
2013-01-23 12:50:00,10.63,10.65,10.63,10.65,17600.0,9.1868,9.2041,9.1868,9.2041,17600.0
2013-01-23 13:00:00,10.65,10.65,10.63,10.64,43600.0,9.2041,9.2041,9.1868,9.1955,43600.0
2013-01-23 13:10:00,10.64,10.65,10.63,10.65,16400.0,9.1955,9.2041,9.1868,9.2041,16400.0
2013-01-23 13:20:00,10.65,10.66,10.63,10.63,108800.0,9.2041,9.2128,9.1868,9.1868,108800.0
2013-01-23 13:30:00,10.63,10.63,10.62,10.63,21200.0,9.1868,9.1868,9.1782,9.1868,21200.0
2013-01-23 13:40:00,10.63,10.63,10.63,10.63,18800.0,9.1868,9.1868,9.1868,9.1868,18800.0
2013-01-23 13:50:00,10.63,10.64,10.63,10.63,24400.0,9.1868,9.1955,9.1868,9.1868,24400.0
2013-01-23 14:00:00,10.63,10.64,10.63,10.63,14400.0,9.1868,9.1955,9.1868,9.1868,14400.0
2013-01-23 14:10:00,10.63,10.63,10.62,10.63,24800.0,9.1868,9.1868,9.1782,9.1868,24800.0
2013-01-23 14:20:00,10.63,10.63,10.62,10.63,65600.0,9.1868,9.1868,9.1782,9.1868,65600.0
2013-01-23 14:30:00,10.63,10.64,10.63,10.63,69600.0,9.1868,9.1955,9.1868,9.1868,69600.0
2013-01-23 14:40:00,10.63,10.63,10.63,10.63,27600.0,9.1868,9.1868,9.1868,9.1868,27600.0
2013-01-23 14:50:00,10.63,10.63,10.62,10.62,37600.0,9.1868,9.1868,9.1782,9.1782,37600.0
2013-01-23 15:00:00,10.62,10.63,10.62,10.63,44400.0,9.1782,9.1868,9.1782,9.1868,44400.0
2013-01-23 15:10:00,10.63,10.63,10.62,10.62,37600.0,9.1868,9.1868,9.1782,9.1782,37600.0
2013-01-23 15:20:00,10.62,10.63,10.62,10.62,62800.0,9.1782,9.1868,9.1782,9.1782,62800.0
2013-01-23 15:30:00,10.62,10.63,10.62,10.63,54800.0,9.1782,9.1868,9.1782,9.1868,54800.0
2013-01-23 15:40:00,10.63,10.63,10.62,10.62,82000.0,9.1868,9.1868,9.1782,9.1782,82000.0
2013-01-23 15:50:00,10.62,10.62,10.61,10.62,145200.0,9.1782,9.1782,9.1696,9.1782,145200.0
2013-01-24 09:30:00,10.62,10.66,10.62,10.66,22000.0,9.1782,9.2128,9.1782,9.2128,22000.0
2013-01-24 09:40:00,10.66,10.69,10.65,10.67,19200.0,9.2128,9.2387,9.2041,9.2214,19200.0
2013-01-24 09:50:00,10.68,10.69,10.67,10.68,16400.0,9.2301,9.2387,9.2214,9.2301,16400.0
2013-01-24 10:00:00,10.67,10.69,10.65,10.67,60400.0,9.2214,9.2387,9.2041,9.2214,60400.0
2013-01-24 10:10:00,10.68,10.68,10.67,10.68,34800.0,9.2301,9.2301,9.2214,9.2301,34800.0
2013-01-24 10:20:00,10.68,10.68,10.66,10.67,32800.0,9.2301,9.2301,9.2128,9.2214,32800.0
2013-01-24 10:30:00,10.67,10.67,10.64,10.65,48400.0,9.2214,9.2214,9.1955,9.2041,48400.0
2013-01-24 10:40:00,10.65,10.66,10.65,10.65,25200.0,9.2041,9.2128,9.2041,9.2041,25200.0
2013-01-24 10:50:00,10.65,10.67,10.65,10.65,20400.0,9.2041,9.2214,9.2041,9.2041,20400.0
2013-01-24 11:00:00,10.65,10.67,10.65,10.65,64800.0,9.2041,9.2214,9.2041,9.2041,64800.0
2013-01-24 11:10:00,10.65,10.67,10.65,10.67,16000.0,9.2041,9.2214,9.2041,9.2214,16000.0
2013-01-24 11:20:00,10.67,10.68,10.66,10.67,39600.0,9.2214,9.2301,9.2128,9.2214,39600.0
2013-01-24 11:30:00,10.67,10.67,10.66,10.67,34000.0,9.2214,9.2214,9.2128,9.2214,34000.0
2013-01-24 11:40:00,10.66,10.67,10.65,10.65,30800.0,9.2128,9.2214,9.2041,9.2041,30800.0
2013-01-24 11:50:00,10.65,10.66,10.63,10.65,99200.0,9.2041,9.2128,9.1868,9.2041,99200.0
2013-01-24 12:00:00,10.64,10.65,10.63,10.63,64400.0,9.1955,9.2041,9.1868,9.1868,64400.0
2013-01-24 12:10:00,10.64,10.65,10.64,10.64,18400.0,9.1955,9.2041,9.1955,9.1955,18400.0
2013-01-24 12:20:00,10.64,10.64,10.63,10.63,30000.0,9.1955,9.1955,9.1868,9.1868,30000.0
2013-01-24 12:30:00,10.63,10.63,10.6,10.6,36000.0,9.1868,9.1868,9.1609,9.1609,36000.0
2013-01-24 12:40:00,10.59,10.6,10.58,10.58,30800.0,9.1523,9.1609,9.1436,9.1436,30800.0
2013-01-24 12:50:00,10.58,10.6,10.58,10.6,52400.0,9.1436,9.1609,9.1436,9.1609,52400.0
2013-01-24 13:00:00,10.6,10.61,10.6,10.61,31200.0,9.1609,9.1696,9.1609,9.1696,31200.0
2013-01-24 13:10:00,10.6,10.62,10.6,10.62,16800.0,9.1609,9.1782,9.1609,9.1782,16800.0
2013-01-24 13:20:00,10.62,10.63,10.62,10.62,15600.0,9.1782,9.1868,9.1782,9.1782,15600.0
2013-01-24 13:30:00,10.62,10.62,10.61,10.62,22000.0,9.1782,9.1782,9.1696,9.1782,22000.0
2013-01-24 13:40:00,10.61,10.61,10.57,10.57,44000.0,9.1696,9.1696,9.135,9.135,44000.0
2013-01-24 13:50:00,10.57,10.58,10.56,10.57,53600.0,9.135,9.1436,9.1264,9.135,53600.0
2013-01-24 14:00:00,10.57,10.6,10.57,10.6,33600.0,9.135,9.1609,9.135,9.1609,33600.0
2013-01-24 14:10:00,10.6,10.61,10.6,10.6,34000.0,9.1609,9.1696,9.1609,9.1609,34000.0
2013-01-24 14:20:00,10.59,10.6,10.58,10.6,32000.0,9.1523,9.1609,9.1436,9.1609,32000.0
2013-01-24 14:30:00,10.59,10.6,10.59,10.6,24800.0,9.1523,9.1609,9.1523,9.1609,24800.0
2013-01-24 14:40:00,10.6,10.61,10.6,10.61,59600.0,9.1609,9.1696,9.1609,9.1696,59600.0
2013-01-24 14:50:00,10.61,10.62,10.6,10.6,45600.0,9.1696,9.1782,9.1609,9.1609,45600.0
2013-01-24 15:00:00,10.6,10.62,10.6,10.61,64800.0,9.1609,9.1782,9.1609,9.1696,64800.0
2013-01-24 15:10:00,10.61,10.63,10.61,10.62,40000.0,9.1696,9.1868,9.1696,9.1782,40000.0
2013-01-24 15:20:00,10.62,10.63,10.61,10.61,84400.0,9.1782,9.1868,9.1696,9.1696,84400.0
2013-01-24 15:30:00,10.61,10.63,10.61,10.61,128800.0,9.1696,9.1868,9.1696,9.1696,128800.0
2013-01-24 15:40:00,10.61,10.62,10.6,10.6,96400.0,9.1696,9.1782,9.1609,9.1609,96400.0
2013-01-24 15:50:00,10.6,10.6,10.58,10.6,155200.0,9.1609,9.1609,9.1436,9.1609,155200.0
2013-01-25 09:30:00,10.62,10.64,10.58,10.58,42000.0,9.1782,9.1955,9.1436,9.1436,42000.0
2013-01-25 09:40:00,10.58,10.59,10.55,10.55,36000.0,9.1436,9.1523,9.1177,9.1177,36000.0
2013-01-25 09:50:00,10.55,10.55,10.53,10.55,103200.0,9.1177,9.1177,9.1004,9.1177,103200.0
2013-01-25 10:00:00,10.55,10.56,10.53,10.56,76800.0,9.1177,9.1264,9.1004,9.1264,76800.0
2013-01-25 10:10:00,10.56,10.58,10.56,10.56,35200.0,9.1264,9.1436,9.1264,9.1264,35200.0
2013-01-25 10:20:00,10.56,10.56,10.53,10.54,45600.0,9.1264,9.1264,9.1004,9.1091,45600.0
2013-01-25 10:30:00,10.53,10.54,10.53,10.54,41200.0,9.1004,9.1091,9.1004,9.1091,41200.0
2013-01-25 10:40:00,10.54,10.54,10.52,10.52,53200.0,9.1091,9.1091,9.0918,9.0918,53200.0
2013-01-25 10:50:00,10.52,10.53,10.52,10.52,60000.0,9.0918,9.1004,9.0918,9.0918,60000.0
2013-01-25 11:00:00,10.52,10.53,10.51,10.52,48000.0,9.0918,9.1004,9.0831,9.0918,48000.0
2013-01-25 11:10:00,10.52,10.53,10.51,10.51,30400.0,9.0918,9.1004,9.0831,9.0831,30400.0
2013-01-25 11:20:00,10.51,10.52,10.5,10.52,46800.0,9.0831,9.0918,9.0745,9.0918,46800.0
2013-01-25 11:30:00,10.52,10.53,10.51,10.52,126400.0,9.0918,9.1004,9.0831,9.0918,126400.0
2013-01-25 11:40:00,10.52,10.56,10.52,10.56,39600.0,9.0918,9.1264,9.0918,9.1264,39600.0
2013-01-25 11:50:00,10.56,10.56,10.54,10.55,15200.0,9.1264,9.1264,9.1091,9.1177,15200.0
2013-01-25 12:00:00,10.55,10.57,10.55,10.57,23200.0,9.1177,9.135,9.1177,9.135,23200.0
2013-01-25 12:10:00,10.58,10.58,10.57,10.57,17600.0,9.1436,9.1436,9.135,9.135,17600.0
2013-01-25 12:20:00,10.57,10.57,10.56,10.57,24000.0,9.135,9.135,9.1264,9.135,24000.0
2013-01-25 12:30:00,10.57,10.6,10.57,10.6,22000.0,9.135,9.1609,9.135,9.1609,22000.0
2013-01-25 12:40:00,10.6,10.6,10.59,10.59,15200.0,9.1609,9.1609,9.1523,9.1523,15200.0
2013-01-25 12:50:00,10.6,10.6,10.58,10.58,71600.0,9.1609,9.1609,9.1436,9.1436,71600.0
2013-01-25 13:00:00,10.59,10.6,10.59,10.6,18800.0,9.1523,9.1609,9.1523,9.1609,18800.0
2013-01-25 13:10:00,10.6,10.61,10.6,10.61,11200.0,9.1609,9.1696,9.1609,9.1696,11200.0
2013-01-25 13:20:00,10.61,10.61,10.6,10.61,19200.0,9.1696,9.1696,9.1609,9.1696,19200.0
2013-01-25 13:30:00,10.61,10.62,10.61,10.61,16800.0,9.1696,9.1782,9.1696,9.1696,16800.0
2013-01-25 13:40:00,10.62,10.62,10.61,10.61,17600.0,9.1782,9.1782,9.1696,9.1696,17600.0
2013-01-25 13:50:00,10.61,10.62,10.61,10.62,23600.0,9.1696,9.1782,9.1696,9.1782,23600.0
2013-01-25 14:00:00,10.62,10.63,10.61,10.63,36400.0,9.1782,9.1868,9.1696,9.1868,36400.0
2013-01-25 14:10:00,10.63,10.65,10.63,10.64,36800.0,9.1868,9.2041,9.1868,9.1955,36800.0
2013-01-25 14:20:00,10.64,10.64,10.63,10.63,19600.0,9.1955,9.1955,9.1868,9.1868,19600.0
2013-01-25 14:30:00,10.63,10.64,10.62,10.63,34000.0,9.1868,9.1955,9.1782,9.1868,34000.0
2013-01-25 14:40:00,10.63,10.64,10.62,10.64,26800.0,9.1868,9.1955,9.1782,9.1955,26800.0
2013-01-25 14:50:00,10.63,10.63,10.62,10.62,24800.0,9.1868,9.1868,9.1782,9.1782,24800.0
2013-01-25 15:00:00,10.62,10.63,10.61,10.62,33200.0,9.1782,9.1868,9.1696,9.1782,33200.0
2013-01-25 15:10:00,10.62,10.63,10.62,10.62,36400.0,9.1782,9.1868,9.1782,9.1782,36400.0
2013-01-25 15:20:00,10.62,10.63,10.62,10.63,29200.0,9.1782,9.1868,9.1782,9.1868,29200.0
2013-01-25 15:30:00,10.63,10.63,10.61,10.62,39600.0,9.1868,9.1868,9.1696,9.1782,39600.0
2013-01-25 15:40:00,10.62,10.62,10.6,10.6,57200.0,9.1782,9.1782,9.1609,9.1609,57200.0
2013-01-25 15:50:00,10.61,10.63,10.61,10.63,108000.0,9.1696,9.1868,9.1696,9.1868,108000.0
2013-01-28 09:30:00,10.65,10.67,10.59,10.63,44000.0,9.2041,9.2214,9.1523,9.1868,44000.0
2013-01-28 09:40:00,10.63,10.63,10.6,10.6,20000.0,9.1868,9.1868,9.1609,9.1609,20000.0
2013-01-28 09:50:00,10.6,10.62,10.6,10.61,30400.0,9.1609,9.1782,9.1609,9.1696,30400.0
2013-01-28 10:00:00,10.61,10.61,10.59,10.59,37600.0,9.1696,9.1696,9.1523,9.1523,37600.0
2013-01-28 10:10:00,10.59,10.6,10.58,10.6,39600.0,9.1523,9.1609,9.1436,9.1609,39600.0
2013-01-28 10:20:00,10.6,10.61,10.58,10.58,30000.0,9.1609,9.1696,9.1436,9.1436,30000.0
2013-01-28 10:30:00,10.59,10.59,10.56,10.57,62400.0,9.1523,9.1523,9.1264,9.135,62400.0
2013-01-28 10:40:00,10.57,10.58,10.56,10.58,54400.0,9.135,9.1436,9.1264,9.1436,54400.0
2013-01-28 10:50:00,10.59,10.59,10.58,10.59,20400.0,9.1523,9.1523,9.1436,9.1523,20400.0
2013-01-28 11:00:00,10.59,10.6,10.59,10.6,19200.0,9.1523,9.1609,9.1523,9.1609,19200.0
2013-01-28 11:10:00,10.59,10.6,10.59,10.59,13600.0,9.1523,9.1609,9.1523,9.1523,13600.0
2013-01-28 11:20:00,10.59,10.61,10.59,10.61,23200.0,9.1523,9.1696,9.1523,9.1696,23200.0
2013-01-28 11:30:00,10.61,10.62,10.61,10.61,16400.0,9.1696,9.1782,9.1696,9.1696,16400.0
2013-01-28 11:40:00,10.61,10.61,10.59,10.59,41600.0,9.1696,9.1696,9.1523,9.1523,41600.0
2013-01-28 11:50:00,10.6,10.6,10.58,10.59,34000.0,9.1609,9.1609,9.1436,9.1523,34000.0
2013-01-28 12:00:00,10.59,10.6,10.58,10.59,73200.0,9.1523,9.1609,9.1436,9.1523,73200.0
2013-01-28 12:10:00,10.58,10.58,10.57,10.57,41600.0,9.1436,9.1436,9.135,9.135,41600.0
2013-01-28 12:20:00,10.57,10.58,10.56,10.58,30400.0,9.135,9.1436,9.1264,9.1436,30400.0
2013-01-28 12:30:00,10.58,10.6,10.58,10.59,24800.0,9.1436,9.1609,9.1436,9.1523,24800.0
2013-01-28 12:40:00,10.59,10.6,10.59,10.6,22000.0,9.1523,9.1609,9.1523,9.1609,22000.0
2013-01-28 12:50:00,10.6,10.6,10.59,10.59,18800.0,9.1609,9.1609,9.1523,9.1523,18800.0
2013-01-28 13:00:00,10.59,10.6,10.57,10.57,19600.0,9.1523,9.1609,9.135,9.135,19600.0
2013-01-28 13:10:00,10.57,10.59,10.57,10.59,28800.0,9.135,9.1523,9.135,9.1523,28800.0
2013-01-28 13:20:00,10.59,10.6,10.59,10.59,31600.0,9.1523,9.1609,9.1523,9.1523,31600.0
2013-01-28 13:30:00,10.59,10.6,10.59,10.6,30800.0,9.1523,9.1609,9.1523,9.1609,30800.0
2013-01-28 13:40:00,10.6,10.6,10.59,10.59,50400.0,9.1609,9.1609,9.1523,9.1523,50400.0
2013-01-28 13:50:00,10.59,10.59,10.58,10.59,27600.0,9.1523,9.1523,9.1436,9.1523,27600.0
2013-01-28 14:00:00,10.59,10.6,10.58,10.6,34400.0,9.1523,9.1609,9.1436,9.1609,34400.0
2013-01-28 14:10:00,10.6,10.6,10.59,10.59,35200.0,9.1609,9.1609,9.1523,9.1523,35200.0
2013-01-28 14:20:00,10.59,10.6,10.58,10.59,30000.0,9.1523,9.1609,9.1436,9.1523,30000.0
2013-01-28 14:30:00,10.59,10.6,10.58,10.58,31600.0,9.1523,9.1609,9.1436,9.1436,31600.0
2013-01-28 14:40:00,10.58,10.6,10.58,10.59,60400.0,9.1436,9.1609,9.1436,9.1523,60400.0
2013-01-28 14:50:00,10.59,10.6,10.59,10.59,50400.0,9.1523,9.1609,9.1523,9.1523,50400.0
2013-01-28 15:00:00,10.59,10.6,10.58,10.58,100800.0,9.1523,9.1609,9.1436,9.1436,100800.0
2013-01-28 15:10:00,10.59,10.6,10.59,10.59,68400.0,9.1523,9.1609,9.1523,9.1523,68400.0
2013-01-28 15:20:00,10.59,10.6,10.57,10.6,54400.0,9.1523,9.1609,9.135,9.1609,54400.0
2013-01-28 15:30:00,10.6,10.61,10.6,10.61,54800.0,9.1609,9.1696,9.1609,9.1696,54800.0
2013-01-28 15:40:00,10.61,10.61,10.6,10.61,71600.0,9.1696,9.1696,9.1609,9.1696,71600.0
2013-01-28 15:50:00,10.61,10.62,10.6,10.61,131200.0,9.1696,9.1782,9.1609,9.1696,131200.0
2013-01-29 09:30:00,10.58,10.6,10.55,10.56,43600.0,9.1436,9.1609,9.1177,9.1264,43600.0
2013-01-29 09:40:00,10.56,10.57,10.56,10.56,23200.0,9.1264,9.135,9.1264,9.1264,23200.0
2013-01-29 09:50:00,10.56,10.57,10.55,10.56,89600.0,9.1264,9.135,9.1177,9.1264,89600.0
2013-01-29 10:00:00,10.55,10.56,10.54,10.54,35600.0,9.1177,9.1264,9.1091,9.1091,35600.0
2013-01-29 10:10:00,10.54,10.58,10.54,10.58,76400.0,9.1091,9.1436,9.1091,9.1436,76400.0
2013-01-29 10:20:00,10.58,10.61,10.58,10.6,40400.0,9.1436,9.1696,9.1436,9.1609,40400.0
2013-01-29 10:30:00,10.61,10.62,10.58,10.58,34000.0,9.1696,9.1782,9.1436,9.1436,34000.0
2013-01-29 10:40:00,10.58,10.6,10.58,10.6,24800.0,9.1436,9.1609,9.1436,9.1609,24800.0
2013-01-29 10:50:00,10.6,10.6,10.59,10.59,20400.0,9.1609,9.1609,9.1523,9.1523,20400.0
2013-01-29 11:00:00,10.58,10.58,10.56,10.57,26800.0,9.1436,9.1436,9.1264,9.135,26800.0
2013-01-29 11:10:00,10.58,10.59,10.57,10.59,28000.0,9.1436,9.1523,9.135,9.1523,28000.0
2013-01-29 11:20:00,10.59,10.6,10.58,10.6,21600.0,9.1523,9.1609,9.1436,9.1609,21600.0
2013-01-29 11:30:00,10.6,10.62,10.59,10.61,24800.0,9.1609,9.1782,9.1523,9.1696,24800.0
2013-01-29 11:40:00,10.62,10.63,10.61,10.62,17600.0,9.1782,9.1868,9.1696,9.1782,17600.0
2013-01-29 11:50:00,10.62,10.63,10.61,10.62,23200.0,9.1782,9.1868,9.1696,9.1782,23200.0
2013-01-29 12:00:00,10.62,10.62,10.6,10.6,21200.0,9.1782,9.1782,9.1609,9.1609,21200.0
2013-01-29 12:10:00,10.6,10.61,10.6,10.61,23600.0,9.1609,9.1696,9.1609,9.1696,23600.0
2013-01-29 12:20:00,10.61,10.63,10.61,10.63,35600.0,9.1696,9.1868,9.1696,9.1868,35600.0
2013-01-29 12:30:00,10.63,10.64,10.63,10.64,25200.0,9.1868,9.1955,9.1868,9.1955,25200.0
2013-01-29 12:40:00,10.63,10.64,10.63,10.63,21600.0,9.1868,9.1955,9.1868,9.1868,21600.0
2013-01-29 12:50:00,10.63,10.65,10.63,10.65,25600.0,9.1868,9.2041,9.1868,9.2041,25600.0
2013-01-29 13:00:00,10.65,10.66,10.65,10.65,20000.0,9.2041,9.2128,9.2041,9.2041,20000.0
2013-01-29 13:10:00,10.64,10.66,10.64,10.66,26800.0,9.1955,9.2128,9.1955,9.2128,26800.0
2013-01-29 13:20:00,10.66,10.67,10.66,10.67,30400.0,9.2128,9.2214,9.2128,9.2214,30400.0
2013-01-29 13:30:00,10.66,10.67,10.66,10.67,23200.0,9.2128,9.2214,9.2128,9.2214,23200.0
2013-01-29 13:40:00,10.67,10.68,10.67,10.67,24400.0,9.2214,9.2301,9.2214,9.2214,24400.0
2013-01-29 13:50:00,10.67,10.67,10.65,10.66,29600.0,9.2214,9.2214,9.2041,9.2128,29600.0
2013-01-29 14:00:00,10.66,10.67,10.65,10.66,44400.0,9.2128,9.2214,9.2041,9.2128,44400.0
2013-01-29 14:10:00,10.66,10.66,10.65,10.65,33200.0,9.2128,9.2128,9.2041,9.2041,33200.0
2013-01-29 14:20:00,10.65,10.67,10.65,10.66,34800.0,9.2041,9.2214,9.2041,9.2128,34800.0
2013-01-29 14:30:00,10.66,10.67,10.65,10.67,27200.0,9.2128,9.2214,9.2041,9.2214,27200.0
2013-01-29 14:40:00,10.67,10.68,10.66,10.68,68800.0,9.2214,9.2301,9.2128,9.2301,68800.0
2013-01-29 14:50:00,10.68,10.69,10.67,10.68,56000.0,9.2301,9.2387,9.2214,9.2301,56000.0
2013-01-29 15:00:00,10.68,10.68,10.67,10.68,127600.0,9.2301,9.2301,9.2214,9.2301,127600.0
2013-01-29 15:10:00,10.68,10.68,10.67,10.67,76400.0,9.2301,9.2301,9.2214,9.2214,76400.0
2013-01-29 15:20:00,10.67,10.68,10.67,10.68,54000.0,9.2214,9.2301,9.2214,9.2301,54000.0
2013-01-29 15:30:00,10.67,10.68,10.67,10.68,78800.0,9.2214,9.2301,9.2214,9.2301,78800.0
2013-01-29 15:40:00,10.68,10.68,10.67,10.67,59600.0,9.2301,9.2301,9.2214,9.2214,59600.0
2013-01-29 15:50:00,10.67,10.68,10.66,10.67,177200.0,9.2214,9.2301,9.2128,9.2214,177200.0
2013-01-30 09:30:00,10.69,10.69,10.6,10.67,16000.0,9.2387,9.2387,9.1609,9.2214,16000.0
2013-01-30 09:40:00,10.68,10.68,10.65,10.65,31600.0,9.2301,9.2301,9.2041,9.2041,31600.0
2013-01-30 09:50:00,10.65,10.65,10.6,10.6,28800.0,9.2041,9.2041,9.1609,9.1609,28800.0
2013-01-30 10:00:00,10.59,10.6,10.57,10.59,40400.0,9.1523,9.1609,9.135,9.1523,40400.0
2013-01-30 10:10:00,10.59,10.61,10.59,10.61,26000.0,9.1523,9.1696,9.1523,9.1696,26000.0
2013-01-30 10:20:00,10.61,10.61,10.59,10.6,18800.0,9.1696,9.1696,9.1523,9.1609,18800.0
2013-01-30 10:30:00,10.6,10.61,10.6,10.6,17200.0,9.1609,9.1696,9.1609,9.1609,17200.0
2013-01-30 10:40:00,10.6,10.62,10.6,10.62,27600.0,9.1609,9.1782,9.1609,9.1782,27600.0
2013-01-30 10:50:00,10.62,10.62,10.61,10.62,18400.0,9.1782,9.1782,9.1696,9.1782,18400.0
2013-01-30 11:00:00,10.62,10.62,10.61,10.62,14400.0,9.1782,9.1782,9.1696,9.1782,14400.0
2013-01-30 11:10:00,10.62,10.62,10.61,10.62,90400.0,9.1782,9.1782,9.1696,9.1782,90400.0
2013-01-30 11:20:00,10.62,10.63,10.62,10.62,18000.0,9.1782,9.1868,9.1782,9.1782,18000.0
2013-01-30 11:30:00,10.62,10.63,10.61,10.63,18800.0,9.1782,9.1868,9.1696,9.1868,18800.0
2013-01-30 11:40:00,10.63,10.63,10.62,10.62,16000.0,9.1868,9.1868,9.1782,9.1782,16000.0
2013-01-30 11:50:00,10.62,10.64,10.62,10.63,14400.0,9.1782,9.1955,9.1782,9.1868,14400.0
2013-01-30 12:00:00,10.63,10.63,10.63,10.63,19200.0,9.1868,9.1868,9.1868,9.1868,19200.0
2013-01-30 12:10:00,10.63,10.63,10.62,10.62,14400.0,9.1868,9.1868,9.1782,9.1782,14400.0
2013-01-30 12:20:00,10.62,10.63,10.62,10.63,13200.0,9.1782,9.1868,9.1782,9.1868,13200.0
2013-01-30 12:30:00,10.63,10.63,10.62,10.63,25200.0,9.1868,9.1868,9.1782,9.1868,25200.0
2013-01-30 12:40:00,10.63,10.65,10.63,10.65,24000.0,9.1868,9.2041,9.1868,9.2041,24000.0
2013-01-30 12:50:00,10.65,10.66,10.65,10.65,20800.0,9.2041,9.2128,9.2041,9.2041,20800.0
2013-01-30 13:00:00,10.66,10.66,10.65,10.65,13200.0,9.2128,9.2128,9.2041,9.2041,13200.0
2013-01-30 13:10:00,10.65,10.65,10.63,10.63,20000.0,9.2041,9.2041,9.1868,9.1868,20000.0
2013-01-30 13:20:00,10.64,10.64,10.63,10.64,15600.0,9.1955,9.1955,9.1868,9.1955,15600.0
2013-01-30 13:30:00,10.64,10.65,10.64,10.64,24800.0,9.1955,9.2041,9.1955,9.1955,24800.0
2013-01-30 13:40:00,10.64,10.64,10.63,10.63,18000.0,9.1955,9.1955,9.1868,9.1868,18000.0
2013-01-30 13:50:00,10.63,10.64,10.63,10.63,9600.0,9.1868,9.1955,9.1868,9.1868,9600.0
2013-01-30 14:00:00,10.63,10.64,10.63,10.63,16800.0,9.1868,9.1955,9.1868,9.1868,16800.0
2013-01-30 14:10:00,10.63,10.64,10.63,10.63,36800.0,9.1868,9.1955,9.1868,9.1868,36800.0
2013-01-30 14:20:00,10.63,10.63,10.62,10.63,35200.0,9.1868,9.1868,9.1782,9.1868,35200.0
2013-01-30 14:30:00,10.63,10.63,10.61,10.62,40800.0,9.1868,9.1868,9.1696,9.1782,40800.0
2013-01-30 14:40:00,10.62,10.63,10.6,10.6,44800.0,9.1782,9.1868,9.1609,9.1609,44800.0
2013-01-30 14:50:00,10.61,10.63,10.61,10.63,57200.0,9.1696,9.1868,9.1696,9.1868,57200.0
2013-01-30 15:00:00,10.63,10.63,10.62,10.62,42800.0,9.1868,9.1868,9.1782,9.1782,42800.0
2013-01-30 15:10:00,10.62,10.62,10.61,10.61,50400.0,9.1782,9.1782,9.1696,9.1696,50400.0
2013-01-30 15:20:00,10.61,10.62,10.61,10.62,42000.0,9.1696,9.1782,9.1696,9.1782,42000.0
2013-01-30 15:30:00,10.62,10.62,10.61,10.61,58800.0,9.1782,9.1782,9.1696,9.1696,58800.0
2013-01-30 15:40:00,10.61,10.62,10.61,10.61,78400.0,9.1696,9.1782,9.1696,9.1696,78400.0
2013-01-30 15:50:00,10.61,10.61,10.6,10.6,142400.0,9.1696,9.1696,9.1609,9.1609,142400.0
2013-01-31 09:30:00,10.6,10.63,10.6,10.6,16800.0,9.1609,9.1868,9.1609,9.1609,16800.0
2013-01-31 09:40:00,10.6,10.61,10.56,10.59,176400.0,9.1609,9.1696,9.1264,9.1523,176400.0
2013-01-31 09:50:00,10.59,10.59,10.57,10.58,90000.0,9.1523,9.1523,9.135,9.1436,90000.0
2013-01-31 10:00:00,10.58,10.59,10.57,10.58,92800.0,9.1436,9.1523,9.135,9.1436,92800.0
2013-01-31 10:10:00,10.58,10.59,10.57,10.57,27600.0,9.1436,9.1523,9.135,9.135,27600.0
2013-01-31 10:20:00,10.57,10.57,10.54,10.54,62800.0,9.135,9.135,9.1091,9.1091,62800.0
2013-01-31 10:30:00,10.54,10.57,10.54,10.56,64800.0,9.1091,9.135,9.1091,9.1264,64800.0
2013-01-31 10:40:00,10.56,10.57,10.55,10.55,26400.0,9.1264,9.135,9.1177,9.1177,26400.0
2013-01-31 10:50:00,10.55,10.56,10.55,10.55,30800.0,9.1177,9.1264,9.1177,9.1177,30800.0
2013-01-31 11:00:00,10.55,10.55,10.53,10.53,65200.0,9.1177,9.1177,9.1004,9.1004,65200.0
2013-01-31 11:10:00,10.52,10.52,10.49,10.5,50400.0,9.0918,9.0918,9.0659,9.0745,50400.0
2013-01-31 11:20:00,10.5,10.52,10.5,10.52,64000.0,9.0745,9.0918,9.0745,9.0918,64000.0
2013-01-31 11:30:00,10.52,10.53,10.51,10.53,57200.0,9.0918,9.1004,9.0831,9.1004,57200.0
2013-01-31 11:40:00,10.53,10.53,10.52,10.53,32000.0,9.1004,9.1004,9.0918,9.1004,32000.0
2013-01-31 11:50:00,10.53,10.54,10.52,10.54,32000.0,9.1004,9.1091,9.0918,9.1091,32000.0
2013-01-31 12:00:00,10.54,10.54,10.52,10.54,33600.0,9.1091,9.1091,9.0918,9.1091,33600.0
2013-01-31 12:10:00,10.54,10.54,10.54,10.54,34800.0,9.1091,9.1091,9.1091,9.1091,34800.0
2013-01-31 12:20:00,10.54,10.56,10.54,10.56,25600.0,9.1091,9.1264,9.1091,9.1264,25600.0
2013-01-31 12:30:00,10.56,10.58,10.56,10.57,23200.0,9.1264,9.1436,9.1264,9.135,23200.0
2013-01-31 12:40:00,10.57,10.59,10.57,10.59,12800.0,9.135,9.1523,9.135,9.1523,12800.0
2013-01-31 12:50:00,10.59,10.59,10.57,10.57,12400.0,9.1523,9.1523,9.135,9.135,12400.0
2013-01-31 13:00:00,10.58,10.58,10.57,10.57,6800.0,9.1436,9.1436,9.135,9.135,6800.0
2013-01-31 13:10:00,10.57,10.59,10.57,10.59,23200.0,9.135,9.1523,9.135,9.1523,23200.0
2013-01-31 13:20:00,10.58,10.59,10.58,10.58,19600.0,9.1436,9.1523,9.1436,9.1436,19600.0
2013-01-31 13:30:00,10.58,10.59,10.58,10.59,16800.0,9.1436,9.1523,9.1436,9.1523,16800.0
2013-01-31 13:40:00,10.59,10.6,10.59,10.6,15200.0,9.1523,9.1609,9.1523,9.1609,15200.0
2013-01-31 13:50:00,10.6,10.61,10.6,10.6,21200.0,9.1609,9.1696,9.1609,9.1609,21200.0
2013-01-31 14:00:00,10.6,10.6,10.58,10.58,40800.0,9.1609,9.1609,9.1436,9.1436,40800.0
2013-01-31 14:10:00,10.58,10.58,10.56,10.56,44400.0,9.1436,9.1436,9.1264,9.1264,44400.0
2013-01-31 14:20:00,10.56,10.56,10.55,10.55,40400.0,9.1264,9.1264,9.1177,9.1177,40400.0
2013-01-31 14:30:00,10.55,10.56,10.55,10.56,40000.0,9.1177,9.1264,9.1177,9.1264,40000.0
2013-01-31 14:40:00,10.56,10.56,10.54,10.54,38000.0,9.1264,9.1264,9.1091,9.1091,38000.0
2013-01-31 14:50:00,10.54,10.55,10.54,10.55,41200.0,9.1091,9.1177,9.1091,9.1177,41200.0
2013-01-31 15:00:00,10.55,10.56,10.54,10.56,73200.0,9.1177,9.1264,9.1091,9.1264,73200.0
2013-01-31 15:10:00,10.56,10.57,10.56,10.57,44000.0,9.1264,9.135,9.1264,9.135,44000.0
2013-01-31 15:20:00,10.57,10.59,10.57,10.59,96000.0,9.135,9.1523,9.135,9.1523,96000.0
2013-01-31 15:30:00,10.58,10.6,10.58,10.6,99200.0,9.1436,9.1609,9.1436,9.1609,99200.0
2013-01-31 15:40:00,10.59,10.6,10.57,10.57,109200.0,9.1523,9.1609,9.135,9.135,109200.0
2013-01-31 15:50:00,10.57,10.58,10.56,10.56,263600.0,9.135,9.1436,9.1264,9.1264,263600.0
2013-02-01 09:30:00,10.65,10.65,10.53,10.61,48800.0,9.2041,9.2041,9.1004,9.1696,48800.0
2013-02-01 09:40:00,10.62,10.65,10.62,10.64,24400.0,9.1782,9.2041,9.1782,9.1955,24400.0
2013-02-01 09:50:00,10.63,10.64,10.59,10.59,18800.0,9.1868,9.1955,9.1523,9.1523,18800.0
2013-02-01 10:00:00,10.6,10.64,10.6,10.63,37600.0,9.1609,9.1955,9.1609,9.1868,37600.0
2013-02-01 10:10:00,10.63,10.63,10.61,10.62,34400.0,9.1868,9.1868,9.1696,9.1782,34400.0
2013-02-01 10:20:00,10.63,10.63,10.61,10.61,39200.0,9.1868,9.1868,9.1696,9.1696,39200.0
2013-02-01 10:30:00,10.62,10.62,10.61,10.62,27600.0,9.1782,9.1782,9.1696,9.1782,27600.0
2013-02-01 10:40:00,10.62,10.63,10.61,10.63,42400.0,9.1782,9.1868,9.1696,9.1868,42400.0
2013-02-01 10:50:00,10.62,10.65,10.62,10.64,40000.0,9.1782,9.2041,9.1782,9.1955,40000.0
2013-02-01 11:00:00,10.65,10.67,10.65,10.67,56800.0,9.2041,9.2214,9.2041,9.2214,56800.0
2013-02-01 11:10:00,10.67,10.68,10.65,10.65,40000.0,9.2214,9.2301,9.2041,9.2041,40000.0
2013-02-01 11:20:00,10.65,10.65,10.63,10.64,64400.0,9.2041,9.2041,9.1868,9.1955,64400.0
2013-02-01 11:30:00,10.64,10.64,10.63,10.64,36000.0,9.1955,9.1955,9.1868,9.1955,36000.0
2013-02-01 11:40:00,10.64,10.65,10.63,10.63,91600.0,9.1955,9.2041,9.1868,9.1868,91600.0
2013-02-01 11:50:00,10.64,10.64,10.63,10.63,16000.0,9.1955,9.1955,9.1868,9.1868,16000.0
2013-02-01 12:00:00,10.63,10.64,10.62,10.62,43200.0,9.1868,9.1955,9.1782,9.1782,43200.0
2013-02-01 12:10:00,10.62,10.62,10.62,10.62,45600.0,9.1782,9.1782,9.1782,9.1782,45600.0
2013-02-01 12:20:00,10.62,10.62,10.61,10.62,45200.0,9.1782,9.1782,9.1696,9.1782,45200.0
2013-02-01 12:30:00,10.62,10.62,10.6,10.6,48800.0,9.1782,9.1782,9.1609,9.1609,48800.0
2013-02-01 12:40:00,10.6,10.61,10.6,10.61,22800.0,9.1609,9.1696,9.1609,9.1696,22800.0
2013-02-01 12:50:00,10.61,10.62,10.61,10.61,17200.0,9.1696,9.1782,9.1696,9.1696,17200.0
2013-02-01 13:00:00,10.61,10.62,10.6,10.62,26400.0,9.1696,9.1782,9.1609,9.1782,26400.0
2013-02-01 13:10:00,10.62,10.62,10.62,10.62,50400.0,9.1782,9.1782,9.1782,9.1782,50400.0
2013-02-01 13:20:00,10.62,10.62,10.61,10.62,21200.0,9.1782,9.1782,9.1696,9.1782,21200.0
2013-02-01 13:30:00,10.61,10.62,10.61,10.62,35200.0,9.1696,9.1782,9.1696,9.1782,35200.0
2013-02-01 13:40:00,10.62,10.62,10.61,10.61,27200.0,9.1782,9.1782,9.1696,9.1696,27200.0
2013-02-01 13:50:00,10.61,10.61,10.6,10.61,36000.0,9.1696,9.1696,9.1609,9.1696,36000.0
2013-02-01 14:00:00,10.61,10.62,10.61,10.62,35600.0,9.1696,9.1782,9.1696,9.1782,35600.0
2013-02-01 14:10:00,10.62,10.62,10.61,10.62,33600.0,9.1782,9.1782,9.1696,9.1782,33600.0
2013-02-01 14:20:00,10.62,10.62,10.61,10.61,56800.0,9.1782,9.1782,9.1696,9.1696,56800.0
2013-02-01 14:30:00,10.62,10.62,10.6,10.61,27600.0,9.1782,9.1782,9.1609,9.1696,27600.0
2013-02-01 14:40:00,10.61,10.62,10.61,10.62,76400.0,9.1696,9.1782,9.1696,9.1782,76400.0
2013-02-01 14:50:00,10.62,10.63,10.62,10.62,69200.0,9.1782,9.1868,9.1782,9.1782,69200.0
2013-02-01 15:00:00,10.62,10.64,10.62,10.64,68000.0,9.1782,9.1955,9.1782,9.1955,68000.0
2013-02-01 15:10:00,10.64,10.65,10.64,10.65,66800.0,9.1955,9.2041,9.1955,9.2041,66800.0
2013-02-01 15:20:00,10.65,10.65,10.63,10.65,68400.0,9.2041,9.2041,9.1868,9.2041,68400.0
2013-02-01 15:30:00,10.64,10.65,10.64,10.65,100800.0,9.1955,9.2041,9.1955,9.2041,100800.0
2013-02-01 15:40:00,10.65,10.66,10.63,10.63,88000.0,9.2041,9.2128,9.1868,9.1868,88000.0
2013-02-01 15:50:00,10.63,10.63,10.6,10.61,252400.0,9.1868,9.1868,9.1609,9.1696,252400.0
2013-02-04 09:30:00,10.56,10.58,10.53,10.54,61600.0,9.1264,9.1436,9.1004,9.1091,61600.0
2013-02-04 09:40:00,10.52,10.56,10.52,10.55,48800.0,9.0918,9.1264,9.0918,9.1177,48800.0
2013-02-04 09:50:00,10.55,10.58,10.55,10.56,48400.0,9.1177,9.1436,9.1177,9.1264,48400.0
2013-02-04 10:00:00,10.57,10.61,10.56,10.59,265600.0,9.135,9.1696,9.1264,9.1523,265600.0
2013-02-04 10:10:00,10.59,10.6,10.55,10.55,59200.0,9.1523,9.1609,9.1177,9.1177,59200.0
2013-02-04 10:20:00,10.55,10.56,10.54,10.55,29600.0,9.1177,9.1264,9.1091,9.1177,29600.0
2013-02-04 10:30:00,10.54,10.54,10.52,10.52,38400.0,9.1091,9.1091,9.0918,9.0918,38400.0
2013-02-04 10:40:00,10.53,10.53,10.51,10.52,42000.0,9.1004,9.1004,9.0831,9.0918,42000.0
2013-02-04 10:50:00,10.53,10.53,10.51,10.51,62000.0,9.1004,9.1004,9.0831,9.0831,62000.0
2013-02-04 11:00:00,10.51,10.53,10.51,10.53,52000.0,9.0831,9.1004,9.0831,9.1004,52000.0
2013-02-04 11:10:00,10.53,10.55,10.53,10.54,41200.0,9.1004,9.1177,9.1004,9.1091,41200.0
2013-02-04 11:20:00,10.54,10.54,10.51,10.51,25200.0,9.1091,9.1091,9.0831,9.0831,25200.0
2013-02-04 11:30:00,10.51,10.53,10.51,10.52,40000.0,9.0831,9.1004,9.0831,9.0918,40000.0
2013-02-04 11:40:00,10.52,10.53,10.51,10.52,23600.0,9.0918,9.1004,9.0831,9.0918,23600.0
2013-02-04 11:50:00,10.53,10.53,10.51,10.51,16800.0,9.1004,9.1004,9.0831,9.0831,16800.0
2013-02-04 12:00:00,10.51,10.51,10.49,10.49,34000.0,9.0831,9.0831,9.0659,9.0659,34000.0
2013-02-04 12:10:00,10.5,10.53,10.5,10.53,35600.0,9.0745,9.1004,9.0745,9.1004,35600.0
2013-02-04 12:20:00,10.54,10.54,10.53,10.54,32000.0,9.1091,9.1091,9.1004,9.1091,32000.0
2013-02-04 12:30:00,10.54,10.55,10.54,10.55,28400.0,9.1091,9.1177,9.1091,9.1177,28400.0
2013-02-04 12:40:00,10.55,10.56,10.55,10.55,28400.0,9.1177,9.1264,9.1177,9.1177,28400.0
2013-02-04 12:50:00,10.55,10.56,10.54,10.54,31200.0,9.1177,9.1264,9.1091,9.1091,31200.0
2013-02-04 13:00:00,10.55,10.55,10.55,10.55,28800.0,9.1177,9.1177,9.1177,9.1177,28800.0
2013-02-04 13:10:00,10.56,10.56,10.53,10.53,44400.0,9.1264,9.1264,9.1004,9.1004,44400.0
2013-02-04 13:20:00,10.54,10.55,10.53,10.54,32800.0,9.1091,9.1177,9.1004,9.1091,32800.0
2013-02-04 13:30:00,10.54,10.55,10.53,10.53,67200.0,9.1091,9.1177,9.1004,9.1004,67200.0
2013-02-04 13:40:00,10.53,10.53,10.52,10.52,25600.0,9.1004,9.1004,9.0918,9.0918,25600.0
2013-02-04 13:50:00,10.53,10.55,10.53,10.54,28800.0,9.1004,9.1177,9.1004,9.1091,28800.0
2013-02-04 14:00:00,10.55,10.55,10.54,10.55,32400.0,9.1177,9.1177,9.1091,9.1177,32400.0
2013-02-04 14:10:00,10.55,10.55,10.54,10.55,41600.0,9.1177,9.1177,9.1091,9.1177,41600.0
2013-02-04 14:20:00,10.55,10.55,10.54,10.55,42000.0,9.1177,9.1177,9.1091,9.1177,42000.0
2013-02-04 14:30:00,10.55,10.55,10.54,10.54,518400.0,9.1177,9.1177,9.1091,9.1091,518400.0
2013-02-04 14:40:00,10.55,10.55,10.54,10.55,76000.0,9.1177,9.1177,9.1091,9.1177,76000.0
2013-02-04 14:50:00,10.55,10.55,10.54,10.55,65200.0,9.1177,9.1177,9.1091,9.1177,65200.0
2013-02-04 15:00:00,10.55,10.56,10.55,10.56,69600.0,9.1177,9.1264,9.1177,9.1264,69600.0
2013-02-04 15:10:00,10.56,10.56,10.56,10.56,62000.0,9.1264,9.1264,9.1264,9.1264,62000.0
2013-02-04 15:20:00,10.56,10.56,10.55,10.56,106400.0,9.1264,9.1264,9.1177,9.1264,106400.0
2013-02-04 15:30:00,10.55,10.55,10.53,10.53,65600.0,9.1177,9.1177,9.1004,9.1004,65600.0
2013-02-04 15:40:00,10.53,10.53,10.52,10.52,107600.0,9.1004,9.1004,9.0918,9.0918,107600.0
2013-02-04 15:50:00,10.52,10.53,10.51,10.52,274800.0,9.0918,9.1004,9.0831,9.0918,274800.0
2013-02-05 09:30:00,10.6,10.6,10.55,10.56,32400.0,9.1609,9.1609,9.1177,9.1264,32400.0
2013-02-05 09:40:00,10.56,10.58,10.56,10.56,24400.0,9.1264,9.1436,9.1264,9.1264,24400.0
2013-02-05 09:50:00,10.57,10.6,10.56,10.59,38400.0,9.135,9.1609,9.1264,9.1523,38400.0
2013-02-05 10:00:00,10.59,10.62,10.59,10.62,89200.0,9.1523,9.1782,9.1523,9.1782,89200.0
2013-02-05 10:10:00,10.62,10.62,10.6,10.6,46800.0,9.1782,9.1782,9.1609,9.1609,46800.0
2013-02-05 10:20:00,10.6,10.61,10.6,10.6,97600.0,9.1609,9.1696,9.1609,9.1609,97600.0
2013-02-05 10:30:00,10.6,10.61,10.6,10.61,71200.0,9.1609,9.1696,9.1609,9.1696,71200.0
2013-02-05 10:40:00,10.61,10.62,10.59,10.6,54400.0,9.1696,9.1782,9.1523,9.1609,54400.0
2013-02-05 10:50:00,10.6,10.61,10.58,10.6,80800.0,9.1609,9.1696,9.1436,9.1609,80800.0
2013-02-05 11:00:00,10.6,10.61,10.6,10.6,66800.0,9.1609,9.1696,9.1609,9.1609,66800.0
2013-02-05 11:10:00,10.6,10.62,10.6,10.61,55200.0,9.1609,9.1782,9.1609,9.1696,55200.0
2013-02-05 11:20:00,10.61,10.64,10.61,10.64,41200.0,9.1696,9.1955,9.1696,9.1955,41200.0
2013-02-05 11:30:00,10.63,10.65,10.63,10.64,31200.0,9.1868,9.2041,9.1868,9.1955,31200.0
2013-02-05 11:40:00,10.64,10.64,10.63,10.64,28800.0,9.1955,9.1955,9.1868,9.1955,28800.0
2013-02-05 11:50:00,10.64,10.64,10.63,10.63,30800.0,9.1955,9.1955,9.1868,9.1868,30800.0
2013-02-05 12:00:00,10.63,10.64,10.63,10.63,18400.0,9.1868,9.1955,9.1868,9.1868,18400.0
2013-02-05 12:10:00,10.63,10.64,10.62,10.62,28400.0,9.1868,9.1955,9.1782,9.1782,28400.0
2013-02-05 12:20:00,10.63,10.63,10.62,10.62,21600.0,9.1868,9.1868,9.1782,9.1782,21600.0
2013-02-05 12:30:00,10.62,10.63,10.62,10.63,54800.0,9.1782,9.1868,9.1782,9.1868,54800.0
2013-02-05 12:40:00,10.63,10.64,10.63,10.64,41200.0,9.1868,9.1955,9.1868,9.1955,41200.0
2013-02-05 12:50:00,10.64,10.65,10.63,10.65,31600.0,9.1955,9.2041,9.1868,9.2041,31600.0
2013-02-05 13:00:00,10.65,10.65,10.64,10.65,22000.0,9.2041,9.2041,9.1955,9.2041,22000.0
2013-02-05 13:10:00,10.65,10.65,10.65,10.65,22800.0,9.2041,9.2041,9.2041,9.2041,22800.0
2013-02-05 13:20:00,10.65,10.65,10.64,10.65,20400.0,9.2041,9.2041,9.1955,9.2041,20400.0
2013-02-05 13:30:00,10.65,10.66,10.65,10.65,36000.0,9.2041,9.2128,9.2041,9.2041,36000.0
2013-02-05 13:40:00,10.65,10.65,10.65,10.65,54000.0,9.2041,9.2041,9.2041,9.2041,54000.0
2013-02-05 13:50:00,10.65,10.65,10.65,10.65,50800.0,9.2041,9.2041,9.2041,9.2041,50800.0
2013-02-05 14:00:00,10.65,10.65,10.65,10.65,43600.0,9.2041,9.2041,9.2041,9.2041,43600.0
2013-02-05 14:10:00,10.65,10.67,10.65,10.66,53600.0,9.2041,9.2214,9.2041,9.2128,53600.0
2013-02-05 14:20:00,10.66,10.66,10.65,10.66,49200.0,9.2128,9.2128,9.2041,9.2128,49200.0
2013-02-05 14:30:00,10.66,10.67,10.66,10.66,61600.0,9.2128,9.2214,9.2128,9.2128,61600.0
2013-02-05 14:40:00,10.66,10.67,10.66,10.66,108400.0,9.2128,9.2214,9.2128,9.2128,108400.0
2013-02-05 14:50:00,10.67,10.67,10.66,10.66,48000.0,9.2214,9.2214,9.2128,9.2128,48000.0
2013-02-05 15:00:00,10.67,10.68,10.66,10.68,67200.0,9.2214,9.2301,9.2128,9.2301,67200.0
2013-02-05 15:10:00,10.69,10.7,10.69,10.7,66000.0,9.2387,9.2473,9.2387,9.2473,66000.0
2013-02-05 15:20:00,10.7,10.7,10.69,10.69,113200.0,9.2473,9.2473,9.2387,9.2387,113200.0
2013-02-05 15:30:00,10.69,10.69,10.68,10.68,136400.0,9.2387,9.2387,9.2301,9.2301,136400.0
2013-02-05 15:40:00,10.69,10.69,10.67,10.67,124000.0,9.2387,9.2387,9.2214,9.2214,124000.0
2013-02-05 15:50:00,10.68,10.69,10.67,10.68,263600.0,9.2301,9.2387,9.2214,9.2301,263600.0
2013-02-06 09:30:00,10.66,10.66,10.58,10.63,58000.0,9.2128,9.2128,9.1436,9.1868,58000.0
2013-02-06 09:40:00,10.63,10.63,10.61,10.63,58800.0,9.1868,9.1868,9.1696,9.1868,58800.0
2013-02-06 09:50:00,10.63,10.66,10.63,10.63,60000.0,9.1868,9.2128,9.1868,9.1868,60000.0
2013-02-06 10:00:00,10.63,10.65,10.62,10.65,34400.0,9.1868,9.2041,9.1782,9.2041,34400.0
2013-02-06 10:10:00,10.65,10.65,10.63,10.64,28400.0,9.2041,9.2041,9.1868,9.1955,28400.0
2013-02-06 10:20:00,10.64,10.65,10.64,10.64,26400.0,9.1955,9.2041,9.1955,9.1955,26400.0
2013-02-06 10:30:00,10.64,10.65,10.63,10.64,23600.0,9.1955,9.2041,9.1868,9.1955,23600.0
2013-02-06 10:40:00,10.64,10.64,10.63,10.64,16000.0,9.1955,9.1955,9.1868,9.1955,16000.0
2013-02-06 10:50:00,10.64,10.65,10.63,10.63,18400.0,9.1955,9.2041,9.1868,9.1868,18400.0
2013-02-06 11:00:00,10.63,10.64,10.63,10.63,18800.0,9.1868,9.1955,9.1868,9.1868,18800.0
2013-02-06 11:10:00,10.63,10.63,10.62,10.63,46800.0,9.1868,9.1868,9.1782,9.1868,46800.0
2013-02-06 11:20:00,10.63,10.64,10.61,10.63,76000.0,9.1868,9.1955,9.1696,9.1868,76000.0
2013-02-06 11:30:00,10.63,10.63,10.62,10.63,16800.0,9.1868,9.1868,9.1782,9.1868,16800.0
2013-02-06 11:40:00,10.62,10.63,10.62,10.62,19200.0,9.1782,9.1868,9.1782,9.1782,19200.0
2013-02-06 11:50:00,10.62,10.63,10.62,10.63,25200.0,9.1782,9.1868,9.1782,9.1868,25200.0
2013-02-06 12:00:00,10.63,10.63,10.62,10.63,64800.0,9.1868,9.1868,9.1782,9.1868,64800.0
2013-02-06 12:10:00,10.63,10.64,10.62,10.62,79600.0,9.1868,9.1955,9.1782,9.1782,79600.0
2013-02-06 12:20:00,10.62,10.63,10.62,10.62,24400.0,9.1782,9.1868,9.1782,9.1782,24400.0
2013-02-06 12:30:00,10.62,10.63,10.62,10.63,31600.0,9.1782,9.1868,9.1782,9.1868,31600.0
2013-02-06 12:40:00,10.63,10.63,10.63,10.63,36800.0,9.1868,9.1868,9.1868,9.1868,36800.0
2013-02-06 12:50:00,10.63,10.63,10.63,10.63,34800.0,9.1868,9.1868,9.1868,9.1868,34800.0
2013-02-06 13:00:00,10.63,10.63,10.61,10.62,37200.0,9.1868,9.1868,9.1696,9.1782,37200.0
2013-02-06 13:10:00,10.62,10.63,10.62,10.63,21200.0,9.1782,9.1868,9.1782,9.1868,21200.0
2013-02-06 13:20:00,10.63,10.63,10.61,10.62,36800.0,9.1868,9.1868,9.1696,9.1782,36800.0
2013-02-06 13:30:00,10.62,10.62,10.61,10.62,24800.0,9.1782,9.1782,9.1696,9.1782,24800.0
2013-02-06 13:40:00,10.62,10.63,10.62,10.63,30000.0,9.1782,9.1868,9.1782,9.1868,30000.0
2013-02-06 13:50:00,10.63,10.63,10.62,10.62,39600.0,9.1868,9.1868,9.1782,9.1782,39600.0
2013-02-06 14:00:00,10.62,10.63,10.62,10.63,31600.0,9.1782,9.1868,9.1782,9.1868,31600.0
2013-02-06 14:10:00,10.63,10.63,10.62,10.62,47200.0,9.1868,9.1868,9.1782,9.1782,47200.0
2013-02-06 14:20:00,10.62,10.63,10.62,10.63,58800.0,9.1782,9.1868,9.1782,9.1868,58800.0
2013-02-06 14:30:00,10.63,10.64,10.63,10.64,36400.0,9.1868,9.1955,9.1868,9.1955,36400.0
2013-02-06 14:40:00,10.64,10.65,10.62,10.63,58000.0,9.1955,9.2041,9.1782,9.1868,58000.0
2013-02-06 14:50:00,10.63,10.63,10.62,10.63,36000.0,9.1868,9.1868,9.1782,9.1868,36000.0
2013-02-06 15:00:00,10.63,10.63,10.62,10.63,107200.0,9.1868,9.1868,9.1782,9.1868,107200.0
2013-02-06 15:10:00,10.63,10.63,10.62,10.63,86800.0,9.1868,9.1868,9.1782,9.1868,86800.0
2013-02-06 15:20:00,10.63,10.64,10.63,10.64,50800.0,9.1868,9.1955,9.1868,9.1955,50800.0
2013-02-06 15:30:00,10.64,10.64,10.63,10.63,57600.0,9.1955,9.1955,9.1868,9.1868,57600.0
2013-02-06 15:40:00,10.63,10.64,10.63,10.63,114800.0,9.1868,9.1955,9.1868,9.1868,114800.0
2013-02-06 15:50:00,10.63,10.63,10.62,10.63,202000.0,9.1868,9.1868,9.1782,9.1868,202000.0
2013-02-07 09:30:00,10.61,10.65,10.61,10.65,24400.0,9.1696,9.2041,9.1696,9.2041,24400.0
2013-02-07 09:40:00,10.65,10.67,10.64,10.66,17600.0,9.2041,9.2214,9.1955,9.2128,17600.0
2013-02-07 09:50:00,10.65,10.65,10.65,10.65,7200.0,9.2041,9.2041,9.2041,9.2041,7200.0
2013-02-07 10:00:00,10.65,10.67,10.63,10.66,99200.0,9.2041,9.2214,9.1868,9.2128,99200.0
2013-02-07 10:10:00,10.67,10.67,10.64,10.65,20000.0,9.2214,9.2214,9.1955,9.2041,20000.0
2013-02-07 10:20:00,10.65,10.65,10.62,10.63,12000.0,9.2041,9.2041,9.1782,9.1868,12000.0
2013-02-07 10:30:00,10.63,10.64,10.62,10.62,35200.0,9.1868,9.1955,9.1782,9.1782,35200.0
2013-02-07 10:40:00,10.63,10.63,10.62,10.63,58400.0,9.1868,9.1868,9.1782,9.1868,58400.0
2013-02-07 10:50:00,10.63,10.63,10.62,10.63,25600.0,9.1868,9.1868,9.1782,9.1868,25600.0
2013-02-07 11:00:00,10.63,10.63,10.61,10.62,34800.0,9.1868,9.1868,9.1696,9.1782,34800.0
2013-02-07 11:10:00,10.62,10.62,10.6,10.6,30400.0,9.1782,9.1782,9.1609,9.1609,30400.0
2013-02-07 11:20:00,10.6,10.6,10.59,10.6,74000.0,9.1609,9.1609,9.1523,9.1609,74000.0
2013-02-07 11:30:00,10.6,10.6,10.58,10.59,50000.0,9.1609,9.1609,9.1436,9.1523,50000.0
2013-02-07 11:40:00,10.59,10.6,10.58,10.6,27600.0,9.1523,9.1609,9.1436,9.1609,27600.0
2013-02-07 11:50:00,10.6,10.61,10.6,10.6,34800.0,9.1609,9.1696,9.1609,9.1609,34800.0
2013-02-07 12:00:00,10.6,10.61,10.59,10.6,70000.0,9.1609,9.1696,9.1523,9.1609,70000.0
2013-02-07 12:10:00,10.6,10.61,10.59,10.6,77200.0,9.1609,9.1696,9.1523,9.1609,77200.0
2013-02-07 12:20:00,10.61,10.63,10.6,10.62,22000.0,9.1696,9.1868,9.1609,9.1782,22000.0
2013-02-07 12:30:00,10.62,10.64,10.62,10.64,26000.0,9.1782,9.1955,9.1782,9.1955,26000.0
2013-02-07 12:40:00,10.64,10.64,10.62,10.62,34800.0,9.1955,9.1955,9.1782,9.1782,34800.0
2013-02-07 12:50:00,10.63,10.63,10.62,10.62,16000.0,9.1868,9.1868,9.1782,9.1782,16000.0
2013-02-07 13:00:00,10.62,10.62,10.6,10.6,48000.0,9.1782,9.1782,9.1609,9.1609,48000.0
2013-02-07 13:10:00,10.6,10.61,10.6,10.61,28800.0,9.1609,9.1696,9.1609,9.1696,28800.0
2013-02-07 13:20:00,10.61,10.63,10.6,10.63,42800.0,9.1696,9.1868,9.1609,9.1868,42800.0
2013-02-07 13:30:00,10.63,10.63,10.61,10.61,37200.0,9.1868,9.1868,9.1696,9.1696,37200.0
2013-02-07 13:40:00,10.61,10.63,10.61,10.63,18800.0,9.1696,9.1868,9.1696,9.1868,18800.0
2013-02-07 13:50:00,10.63,10.64,10.63,10.64,20800.0,9.1868,9.1955,9.1868,9.1955,20800.0
2013-02-07 14:00:00,10.64,10.67,10.64,10.67,125200.0,9.1955,9.2214,9.1955,9.2214,125200.0
2013-02-07 14:10:00,10.67,10.67,10.66,10.67,26000.0,9.2214,9.2214,9.2128,9.2214,26000.0
2013-02-07 14:20:00,10.67,10.67,10.66,10.67,24000.0,9.2214,9.2214,9.2128,9.2214,24000.0
2013-02-07 14:30:00,10.67,10.67,10.65,10.65,46800.0,9.2214,9.2214,9.2041,9.2041,46800.0
2013-02-07 14:40:00,10.65,10.66,10.65,10.66,40400.0,9.2041,9.2128,9.2041,9.2128,40400.0
2013-02-07 14:50:00,10.67,10.69,10.67,10.68,40000.0,9.2214,9.2387,9.2214,9.2301,40000.0
2013-02-07 15:00:00,10.68,10.69,10.67,10.68,58000.0,9.2301,9.2387,9.2214,9.2301,58000.0
2013-02-07 15:10:00,10.68,10.71,10.68,10.71,90000.0,9.2301,9.256,9.2301,9.256,90000.0
2013-02-07 15:20:00,10.71,10.71,10.69,10.7,128400.0,9.256,9.256,9.2387,9.2473,128400.0
2013-02-07 15:30:00,10.7,10.71,10.7,10.71,133600.0,9.2473,9.256,9.2473,9.256,133600.0
2013-02-07 15:40:00,10.71,10.72,10.7,10.72,135200.0,9.256,9.2646,9.2473,9.2646,135200.0
2013-02-07 15:50:00,10.72,10.73,10.7,10.73,411600.0,9.2646,9.2733,9.2473,9.2733,411600.0
2013-02-08 09:30:00,10.75,10.76,10.7,10.74,66000.0,9.2906,9.2992,9.2473,9.2819,66000.0
2013-02-08 09:40:00,10.74,10.75,10.69,10.72,63200.0,9.2819,9.2906,9.2387,9.2646,63200.0
2013-02-08 09:50:00,10.73,10.75,10.71,10.73,64800.0,9.2733,9.2906,9.256,9.2733,64800.0
2013-02-08 10:00:00,10.74,10.75,10.72,10.73,39200.0,9.2819,9.2906,9.2646,9.2733,39200.0
2013-02-08 10:10:00,10.73,10.73,10.71,10.71,45600.0,9.2733,9.2733,9.256,9.256,45600.0
2013-02-08 10:20:00,10.71,10.73,10.7,10.72,188800.0,9.256,9.2733,9.2473,9.2646,188800.0
2013-02-08 10:30:00,10.72,10.73,10.71,10.72,66000.0,9.2646,9.2733,9.256,9.2646,66000.0
2013-02-08 10:40:00,10.72,10.72,10.71,10.72,30000.0,9.2646,9.2646,9.256,9.2646,30000.0
2013-02-08 10:50:00,10.71,10.71,10.7,10.7,31600.0,9.256,9.256,9.2473,9.2473,31600.0
2013-02-08 11:00:00,10.7,10.71,10.69,10.69,21600.0,9.2473,9.256,9.2387,9.2387,21600.0
2013-02-08 11:10:00,10.69,10.72,10.69,10.72,26000.0,9.2387,9.2646,9.2387,9.2646,26000.0
2013-02-08 11:20:00,10.72,10.72,10.71,10.71,24000.0,9.2646,9.2646,9.256,9.256,24000.0
2013-02-08 11:30:00,10.71,10.71,10.7,10.71,44000.0,9.256,9.256,9.2473,9.256,44000.0
2013-02-08 11:40:00,10.71,10.72,10.71,10.72,131600.0,9.256,9.2646,9.256,9.2646,131600.0
2013-02-08 11:50:00,10.71,10.73,10.71,10.72,28400.0,9.256,9.2733,9.256,9.2646,28400.0
2013-02-08 12:00:00,10.72,10.73,10.72,10.72,26400.0,9.2646,9.2733,9.2646,9.2646,26400.0
2013-02-08 12:10:00,10.72,10.72,10.71,10.72,29200.0,9.2646,9.2646,9.256,9.2646,29200.0
2013-02-08 12:20:00,10.72,10.73,10.72,10.72,29200.0,9.2646,9.2733,9.2646,9.2646,29200.0
2013-02-08 12:30:00,10.72,10.72,10.71,10.72,36000.0,9.2646,9.2646,9.256,9.2646,36000.0
2013-02-08 12:40:00,10.72,10.72,10.69,10.69,34000.0,9.2646,9.2646,9.2387,9.2387,34000.0
2013-02-08 12:50:00,10.69,10.7,10.69,10.69,36800.0,9.2387,9.2473,9.2387,9.2387,36800.0
2013-02-08 13:00:00,10.69,10.7,10.69,10.7,41200.0,9.2387,9.2473,9.2387,9.2473,41200.0
2013-02-08 13:10:00,10.7,10.71,10.7,10.71,29200.0,9.2473,9.256,9.2473,9.256,29200.0
2013-02-08 13:20:00,10.71,10.72,10.71,10.71,25600.0,9.256,9.2646,9.256,9.256,25600.0
2013-02-08 13:30:00,10.71,10.73,10.71,10.73,30800.0,9.256,9.2733,9.256,9.2733,30800.0
2013-02-08 13:40:00,10.73,10.73,10.72,10.72,47600.0,9.2733,9.2733,9.2646,9.2646,47600.0
2013-02-08 13:50:00,10.72,10.73,10.72,10.72,30000.0,9.2646,9.2733,9.2646,9.2646,30000.0
2013-02-08 14:00:00,10.73,10.74,10.72,10.72,30800.0,9.2733,9.2819,9.2646,9.2646,30800.0
2013-02-08 14:10:00,10.72,10.73,10.72,10.73,35200.0,9.2646,9.2733,9.2646,9.2733,35200.0
2013-02-08 14:20:00,10.73,10.73,10.72,10.73,38800.0,9.2733,9.2733,9.2646,9.2733,38800.0
2013-02-08 14:30:00,10.74,10.74,10.73,10.73,53600.0,9.2819,9.2819,9.2733,9.2733,53600.0
2013-02-08 14:40:00,10.73,10.74,10.73,10.73,39600.0,9.2733,9.2819,9.2733,9.2733,39600.0
2013-02-08 14:50:00,10.73,10.73,10.73,10.73,53200.0,9.2733,9.2733,9.2733,9.2733,53200.0
2013-02-08 15:00:00,10.73,10.74,10.73,10.74,65200.0,9.2733,9.2819,9.2733,9.2819,65200.0
2013-02-08 15:10:00,10.74,10.75,10.73,10.73,75600.0,9.2819,9.2906,9.2733,9.2733,75600.0
2013-02-08 15:20:00,10.73,10.73,10.72,10.72,56400.0,9.2733,9.2733,9.2646,9.2646,56400.0
2013-02-08 15:30:00,10.72,10.72,10.72,10.72,81600.0,9.2646,9.2646,9.2646,9.2646,81600.0
2013-02-08 15:40:00,10.72,10.72,10.71,10.71,80400.0,9.2646,9.2646,9.256,9.256,80400.0
2013-02-08 15:50:00,10.71,10.72,10.71,10.72,182000.0,9.256,9.2646,9.256,9.2646,182000.0
2013-02-11 09:30:00,10.74,10.81,10.71,10.78,173600.0,9.2819,9.3424,9.256,9.3165,173600.0
2013-02-11 09:40:00,10.77,10.8,10.76,10.79,98000.0,9.3078,9.3338,9.2992,9.3251,98000.0
2013-02-11 09:50:00,10.8,10.85,10.8,10.83,168000.0,9.3338,9.377,9.3338,9.3597,168000.0
2013-02-11 10:00:00,10.83,10.85,10.83,10.85,73200.0,9.3597,9.377,9.3597,9.377,73200.0
2013-02-11 10:10:00,10.84,10.85,10.83,10.85,206400.0,9.3683,9.377,9.3597,9.377,206400.0
2013-02-11 10:20:00,10.84,10.92,10.84,10.91,183200.0,9.3683,9.4375,9.3683,9.4288,183200.0
2013-02-11 10:30:00,10.91,10.92,10.9,10.92,171600.0,9.4288,9.4375,9.4202,9.4375,171600.0
2013-02-11 10:40:00,10.93,10.93,10.89,10.9,356000.0,9.4461,9.4461,9.4116,9.4202,356000.0
2013-02-11 10:50:00,10.9,10.93,10.87,10.87,267600.0,9.4202,9.4461,9.3943,9.3943,267600.0
2013-02-11 11:00:00,10.88,10.88,10.85,10.86,58800.0,9.4029,9.4029,9.377,9.3856,58800.0
2013-02-11 11:10:00,10.86,10.87,10.86,10.86,44400.0,9.3856,9.3943,9.3856,9.3856,44400.0
2013-02-11 11:20:00,10.87,10.88,10.86,10.86,44400.0,9.3943,9.4029,9.3856,9.3856,44400.0
2013-02-11 11:30:00,10.87,10.87,10.85,10.86,29600.0,9.3943,9.3943,9.377,9.3856,29600.0
2013-02-11 11:40:00,10.85,10.86,10.84,10.84,28000.0,9.377,9.3856,9.3683,9.3683,28000.0
2013-02-11 11:50:00,10.84,10.85,10.84,10.84,27600.0,9.3683,9.377,9.3683,9.3683,27600.0
2013-02-11 12:00:00,10.84,10.84,10.83,10.83,35200.0,9.3683,9.3683,9.3597,9.3597,35200.0
2013-02-11 12:10:00,10.83,10.83,10.81,10.82,24000.0,9.3597,9.3597,9.3424,9.3511,24000.0
2013-02-11 12:20:00,10.82,10.83,10.81,10.81,29600.0,9.3511,9.3597,9.3424,9.3424,29600.0
2013-02-11 12:30:00,10.81,10.85,10.81,10.85,66800.0,9.3424,9.377,9.3424,9.377,66800.0
2013-02-11 12:40:00,10.85,10.87,10.85,10.87,117600.0,9.377,9.3943,9.377,9.3943,117600.0
2013-02-11 12:50:00,10.87,10.87,10.85,10.85,63600.0,9.3943,9.3943,9.377,9.377,63600.0
2013-02-11 13:00:00,10.85,10.86,10.84,10.85,17200.0,9.377,9.3856,9.3683,9.377,17200.0
2013-02-11 13:10:00,10.85,10.85,10.84,10.84,21200.0,9.377,9.377,9.3683,9.3683,21200.0
2013-02-11 13:20:00,10.84,10.84,10.83,10.84,17600.0,9.3683,9.3683,9.3597,9.3683,17600.0
2013-02-11 13:30:00,10.84,10.85,10.83,10.85,24000.0,9.3683,9.377,9.3597,9.377,24000.0
2013-02-11 13:40:00,10.85,10.85,10.84,10.85,23200.0,9.377,9.377,9.3683,9.377,23200.0
2013-02-11 13:50:00,10.84,10.85,10.84,10.85,20000.0,9.3683,9.377,9.3683,9.377,20000.0
2013-02-11 14:00:00,10.85,10.85,10.84,10.84,8400.0,9.377,9.377,9.3683,9.3683,8400.0
2013-02-11 14:10:00,10.84,10.84,10.83,10.83,30400.0,9.3683,9.3683,9.3597,9.3597,30400.0
2013-02-11 14:20:00,10.83,10.84,10.83,10.83,20800.0,9.3597,9.3683,9.3597,9.3597,20800.0
2013-02-11 14:30:00,10.84,10.84,10.83,10.84,23600.0,9.3683,9.3683,9.3597,9.3683,23600.0
2013-02-11 14:40:00,10.84,10.84,10.83,10.83,28000.0,9.3683,9.3683,9.3597,9.3597,28000.0
2013-02-11 14:50:00,10.83,10.83,10.82,10.82,28400.0,9.3597,9.3597,9.3511,9.3511,28400.0
2013-02-11 15:00:00,10.82,10.83,10.82,10.82,39200.0,9.3511,9.3597,9.3511,9.3511,39200.0
2013-02-11 15:10:00,10.83,10.84,10.82,10.84,45200.0,9.3597,9.3683,9.3511,9.3683,45200.0
2013-02-11 15:20:00,10.83,10.84,10.83,10.83,43600.0,9.3597,9.3683,9.3597,9.3597,43600.0
2013-02-11 15:30:00,10.83,10.83,10.81,10.81,83600.0,9.3597,9.3597,9.3424,9.3424,83600.0
2013-02-11 15:40:00,10.81,10.82,10.81,10.82,115600.0,9.3424,9.3511,9.3424,9.3511,115600.0
2013-02-11 15:50:00,10.82,10.82,10.8,10.81,170400.0,9.3511,9.3511,9.3338,9.3424,170400.0
2013-02-12 09:30:00,10.83,10.86,10.8,10.86,13200.0,9.3597,9.3856,9.3338,9.3856,13200.0
2013-02-12 09:40:00,10.84,10.88,10.84,10.85,50400.0,9.3683,9.4029,9.3683,9.377,50400.0
2013-02-12 09:50:00,10.84,10.85,10.8,10.81,70800.0,9.3683,9.377,9.3338,9.3424,70800.0
2013-02-12 10:00:00,10.81,10.83,10.81,10.82,33200.0,9.3424,9.3597,9.3424,9.3511,33200.0
2013-02-12 10:10:00,10.82,10.82,10.79,10.79,30800.0,9.3511,9.3511,9.3251,9.3251,30800.0
2013-02-12 10:20:00,10.8,10.81,10.78,10.8,48400.0,9.3338,9.3424,9.3165,9.3338,48400.0
2013-02-12 10:30:00,10.8,10.81,10.79,10.81,27200.0,9.3338,9.3424,9.3251,9.3424,27200.0
2013-02-12 10:40:00,10.81,10.81,10.79,10.79,31600.0,9.3424,9.3424,9.3251,9.3251,31600.0
2013-02-12 10:50:00,10.79,10.8,10.78,10.8,22000.0,9.3251,9.3338,9.3165,9.3338,22000.0
2013-02-12 11:00:00,10.79,10.8,10.79,10.8,24800.0,9.3251,9.3338,9.3251,9.3338,24800.0
2013-02-12 11:10:00,10.8,10.81,10.79,10.79,21600.0,9.3338,9.3424,9.3251,9.3251,21600.0
2013-02-12 11:20:00,10.79,10.8,10.79,10.79,22800.0,9.3251,9.3338,9.3251,9.3251,22800.0
2013-02-12 11:30:00,10.79,10.8,10.79,10.79,32400.0,9.3251,9.3338,9.3251,9.3251,32400.0
2013-02-12 11:40:00,10.79,10.79,10.77,10.77,18400.0,9.3251,9.3251,9.3078,9.3078,18400.0
2013-02-12 11:50:00,10.77,10.79,10.77,10.79,24000.0,9.3078,9.3251,9.3078,9.3251,24000.0
2013-02-12 12:00:00,10.79,10.81,10.79,10.8,42800.0,9.3251,9.3424,9.3251,9.3338,42800.0
2013-02-12 12:10:00,10.8,10.83,10.8,10.83,400000.0,9.3338,9.3597,9.3338,9.3597,400000.0
2013-02-12 12:20:00,10.83,10.83,10.81,10.82,26000.0,9.3597,9.3597,9.3424,9.3511,26000.0
2013-02-12 12:30:00,10.82,10.84,10.82,10.83,201600.0,9.3511,9.3683,9.3511,9.3597,201600.0
2013-02-12 12:40:00,10.84,10.85,10.83,10.84,478800.0,9.3683,9.377,9.3597,9.3683,478800.0
2013-02-12 12:50:00,10.84,10.84,10.83,10.84,20000.0,9.3683,9.3683,9.3597,9.3683,20000.0
2013-02-12 13:00:00,10.84,10.85,10.83,10.84,142400.0,9.3683,9.377,9.3597,9.3683,142400.0
2013-02-12 13:10:00,10.84,10.85,10.83,10.84,16000.0,9.3683,9.377,9.3597,9.3683,16000.0
2013-02-12 13:20:00,10.84,10.86,10.84,10.85,36800.0,9.3683,9.3856,9.3683,9.377,36800.0
2013-02-12 13:30:00,10.85,10.86,10.85,10.86,31600.0,9.377,9.3856,9.377,9.3856,31600.0
2013-02-12 13:40:00,10.86,10.86,10.86,10.86,31600.0,9.3856,9.3856,9.3856,9.3856,31600.0
2013-02-12 13:50:00,10.86,10.86,10.85,10.85,28800.0,9.3856,9.3856,9.377,9.377,28800.0
2013-02-12 14:00:00,10.85,10.86,10.85,10.86,28800.0,9.377,9.3856,9.377,9.3856,28800.0
2013-02-12 14:10:00,10.86,10.87,10.86,10.87,25200.0,9.3856,9.3943,9.3856,9.3943,25200.0
2013-02-12 14:20:00,10.87,10.88,10.87,10.88,51200.0,9.3943,9.4029,9.3943,9.4029,51200.0
2013-02-12 14:30:00,10.88,10.88,10.88,10.88,17600.0,9.4029,9.4029,9.4029,9.4029,17600.0
2013-02-12 14:40:00,10.88,10.88,10.88,10.88,93200.0,9.4029,9.4029,9.4029,9.4029,93200.0
2013-02-12 14:50:00,10.88,10.9,10.88,10.88,75200.0,9.4029,9.4202,9.4029,9.4029,75200.0
2013-02-12 15:00:00,10.88,10.88,10.87,10.88,68000.0,9.4029,9.4029,9.3943,9.4029,68000.0
2013-02-12 15:10:00,10.88,10.88,10.88,10.88,56800.0,9.4029,9.4029,9.4029,9.4029,56800.0
2013-02-12 15:20:00,10.88,10.89,10.88,10.88,56400.0,9.4029,9.4116,9.4029,9.4029,56400.0
2013-02-12 15:30:00,10.88,10.89,10.88,10.88,129600.0,9.4029,9.4116,9.4029,9.4029,129600.0
2013-02-12 15:40:00,10.88,10.88,10.86,10.86,83600.0,9.4029,9.4029,9.3856,9.3856,83600.0
2013-02-12 15:50:00,10.86,10.87,10.86,10.87,128800.0,9.3856,9.3943,9.3856,9.3943,128800.0
2013-02-13 09:30:00,10.88,10.91,10.88,10.91,15600.0,9.4029,9.4288,9.4029,9.4288,15600.0
2013-02-13 09:40:00,10.91,10.92,10.9,10.9,36000.0,9.4288,9.4375,9.4202,9.4202,36000.0
2013-02-13 09:50:00,10.9,10.9,10.88,10.9,19200.0,9.4202,9.4202,9.4029,9.4202,19200.0
2013-02-13 10:00:00,10.9,10.92,10.9,10.92,32400.0,9.4202,9.4375,9.4202,9.4375,32400.0
2013-02-13 10:10:00,10.92,10.92,10.9,10.9,18400.0,9.4375,9.4375,9.4202,9.4202,18400.0
2013-02-13 10:20:00,10.92,10.92,10.9,10.9,22000.0,9.4375,9.4375,9.4202,9.4202,22000.0
2013-02-13 10:30:00,10.9,10.9,10.88,10.88,24800.0,9.4202,9.4202,9.4029,9.4029,24800.0
2013-02-13 10:40:00,10.88,10.89,10.88,10.88,12400.0,9.4029,9.4116,9.4029,9.4029,12400.0
2013-02-13 10:50:00,10.88,10.88,10.87,10.88,47600.0,9.4029,9.4029,9.3943,9.4029,47600.0
2013-02-13 11:00:00,10.88,10.9,10.87,10.9,128000.0,9.4029,9.4202,9.3943,9.4202,128000.0
2013-02-13 11:10:00,10.9,10.9,10.86,10.87,10000.0,9.4202,9.4202,9.3856,9.3943,10000.0
2013-02-13 11:20:00,10.86,10.86,10.85,10.86,7600.0,9.3856,9.3856,9.377,9.3856,7600.0
2013-02-13 11:30:00,10.86,10.86,10.85,10.86,10000.0,9.3856,9.3856,9.377,9.3856,10000.0
2013-02-13 11:40:00,10.86,10.86,10.85,10.86,17600.0,9.3856,9.3856,9.377,9.3856,17600.0
2013-02-13 11:50:00,10.85,10.86,10.85,10.85,56800.0,9.377,9.3856,9.377,9.377,56800.0
2013-02-13 12:00:00,10.85,10.87,10.84,10.87,120800.0,9.377,9.3943,9.3683,9.3943,120800.0
2013-02-13 12:10:00,10.88,10.88,10.88,10.88,6400.0,9.4029,9.4029,9.4029,9.4029,6400.0
2013-02-13 12:20:00,10.88,10.88,10.87,10.87,6800.0,9.4029,9.4029,9.3943,9.3943,6800.0
2013-02-13 12:30:00,10.87,10.87,10.86,10.86,22400.0,9.3943,9.3943,9.3856,9.3856,22400.0
2013-02-13 12:40:00,10.86,10.86,10.86,10.86,14000.0,9.3856,9.3856,9.3856,9.3856,14000.0
2013-02-13 12:50:00,10.86,10.86,10.85,10.85,19200.0,9.3856,9.3856,9.377,9.377,19200.0
2013-02-13 13:00:00,10.85,10.85,10.84,10.84,12400.0,9.377,9.377,9.3683,9.3683,12400.0
2013-02-13 13:10:00,10.84,10.84,10.83,10.83,9600.0,9.3683,9.3683,9.3597,9.3597,9600.0
2013-02-13 13:20:00,10.84,10.86,10.84,10.85,15600.0,9.3683,9.3856,9.3683,9.377,15600.0
2013-02-13 13:30:00,10.85,10.86,10.85,10.85,8000.0,9.377,9.3856,9.377,9.377,8000.0
2013-02-13 13:40:00,10.85,10.85,10.85,10.85,7600.0,9.377,9.377,9.377,9.377,7600.0
2013-02-13 13:50:00,10.85,10.85,10.85,10.85,8800.0,9.377,9.377,9.377,9.377,8800.0
2013-02-13 14:00:00,10.85,10.86,10.85,10.85,16800.0,9.377,9.3856,9.377,9.377,16800.0
2013-02-13 14:10:00,10.85,10.85,10.84,10.84,16400.0,9.377,9.377,9.3683,9.3683,16400.0
2013-02-13 14:20:00,10.84,10.84,10.83,10.83,26800.0,9.3683,9.3683,9.3597,9.3597,26800.0
2013-02-13 14:30:00,10.84,10.84,10.82,10.84,20000.0,9.3683,9.3683,9.3511,9.3683,20000.0
2013-02-13 14:40:00,10.84,10.85,10.84,10.85,10800.0,9.3683,9.377,9.3683,9.377,10800.0
2013-02-13 14:50:00,10.85,10.85,10.83,10.85,24400.0,9.377,9.377,9.3597,9.377,24400.0
2013-02-13 15:00:00,10.85,10.86,10.85,10.86,46000.0,9.377,9.3856,9.377,9.3856,46000.0
2013-02-13 15:10:00,10.85,10.86,10.85,10.86,37600.0,9.377,9.3856,9.377,9.3856,37600.0
2013-02-13 15:20:00,10.86,10.86,10.85,10.85,52000.0,9.3856,9.3856,9.377,9.377,52000.0
2013-02-13 15:30:00,10.85,10.85,10.84,10.84,33600.0,9.377,9.377,9.3683,9.3683,33600.0
2013-02-13 15:40:00,10.85,10.85,10.84,10.84,53200.0,9.377,9.377,9.3683,9.3683,53200.0
2013-02-13 15:50:00,10.85,10.85,10.84,10.85,134000.0,9.377,9.377,9.3683,9.377,134000.0
2013-02-14 09:30:00,10.82,10.85,10.81,10.81,19200.0,9.3511,9.377,9.3424,9.3424,19200.0
2013-02-14 09:40:00,10.84,10.84,10.79,10.79,20800.0,9.3683,9.3683,9.3251,9.3251,20800.0
2013-02-14 09:50:00,10.8,10.8,10.78,10.78,14400.0,9.3338,9.3338,9.3165,9.3165,14400.0
2013-02-14 10:00:00,10.79,10.8,10.79,10.79,17200.0,9.3251,9.3338,9.3251,9.3251,17200.0
2013-02-14 10:10:00,10.79,10.81,10.79,10.81,18800.0,9.3251,9.3424,9.3251,9.3424,18800.0
2013-02-14 10:20:00,10.81,10.82,10.81,10.81,54800.0,9.3424,9.3511,9.3424,9.3424,54800.0
2013-02-14 10:30:00,10.82,10.82,10.81,10.82,32000.0,9.3511,9.3511,9.3424,9.3511,32000.0
2013-02-14 10:40:00,10.82,10.83,10.81,10.82,55200.0,9.3511,9.3597,9.3424,9.3511,55200.0
2013-02-14 10:50:00,10.82,10.83,10.82,10.83,16000.0,9.3511,9.3597,9.3511,9.3597,16000.0
2013-02-14 11:00:00,10.83,10.83,10.82,10.82,26800.0,9.3597,9.3597,9.3511,9.3511,26800.0
2013-02-14 11:10:00,10.82,10.83,10.82,10.83,28800.0,9.3511,9.3597,9.3511,9.3597,28800.0
2013-02-14 11:20:00,10.83,10.84,10.82,10.83,27600.0,9.3597,9.3683,9.3511,9.3597,27600.0
2013-02-14 11:30:00,10.83,10.84,10.83,10.84,17600.0,9.3597,9.3683,9.3597,9.3683,17600.0
2013-02-14 11:40:00,10.84,10.85,10.84,10.85,8400.0,9.3683,9.377,9.3683,9.377,8400.0
2013-02-14 11:50:00,10.85,10.86,10.85,10.86,19200.0,9.377,9.3856,9.377,9.3856,19200.0
2013-02-14 12:00:00,10.86,10.86,10.84,10.85,14800.0,9.3856,9.3856,9.3683,9.377,14800.0
2013-02-14 12:10:00,10.84,10.85,10.83,10.84,96400.0,9.3683,9.377,9.3597,9.3683,96400.0
2013-02-14 12:20:00,10.85,10.85,10.84,10.85,10400.0,9.377,9.377,9.3683,9.377,10400.0
2013-02-14 12:30:00,10.85,10.85,10.84,10.84,11600.0,9.377,9.377,9.3683,9.3683,11600.0
2013-02-14 12:40:00,10.84,10.84,10.84,10.84,10400.0,9.3683,9.3683,9.3683,9.3683,10400.0
2013-02-14 12:50:00,10.84,10.87,10.84,10.86,34000.0,9.3683,9.3943,9.3683,9.3856,34000.0
2013-02-14 13:00:00,10.86,10.87,10.86,10.86,6000.0,9.3856,9.3943,9.3856,9.3856,6000.0
2013-02-14 13:10:00,10.86,10.86,10.85,10.86,11600.0,9.3856,9.3856,9.377,9.3856,11600.0
2013-02-14 13:20:00,10.86,10.86,10.85,10.85,19200.0,9.3856,9.3856,9.377,9.377,19200.0
2013-02-14 13:30:00,10.85,10.86,10.85,10.85,15600.0,9.377,9.3856,9.377,9.377,15600.0
2013-02-14 13:40:00,10.85,10.85,10.85,10.85,14400.0,9.377,9.377,9.377,9.377,14400.0
2013-02-14 13:50:00,10.85,10.86,10.85,10.85,12800.0,9.377,9.3856,9.377,9.377,12800.0
2013-02-14 14:00:00,10.85,10.86,10.85,10.86,16000.0,9.377,9.3856,9.377,9.3856,16000.0
2013-02-14 14:10:00,10.86,10.86,10.85,10.85,24400.0,9.3856,9.3856,9.377,9.377,24400.0
2013-02-14 14:20:00,10.85,10.87,10.85,10.87,58400.0,9.377,9.3943,9.377,9.3943,58400.0
2013-02-14 14:30:00,10.87,10.88,10.86,10.87,96400.0,9.3943,9.4029,9.3856,9.3943,96400.0
2013-02-14 14:40:00,10.87,10.89,10.87,10.88,26000.0,9.3943,9.4116,9.3943,9.4029,26000.0
2013-02-14 14:50:00,10.88,10.89,10.88,10.89,23200.0,9.4029,9.4116,9.4029,9.4116,23200.0
2013-02-14 15:00:00,10.89,10.9,10.88,10.89,34800.0,9.4116,9.4202,9.4029,9.4116,34800.0
2013-02-14 15:10:00,10.88,10.9,10.88,10.9,345600.0,9.4029,9.4202,9.4029,9.4202,345600.0
2013-02-14 15:20:00,10.9,10.91,10.9,10.9,22000.0,9.4202,9.4288,9.4202,9.4202,22000.0
2013-02-14 15:30:00,10.9,10.91,10.9,10.9,203200.0,9.4202,9.4288,9.4202,9.4202,203200.0
2013-02-14 15:40:00,10.9,10.92,10.89,10.92,472400.0,9.4202,9.4375,9.4116,9.4375,472400.0
2013-02-14 15:50:00,10.92,10.92,10.9,10.92,159200.0,9.4375,9.4375,9.4202,9.4375,159200.0
2013-02-15 09:30:00,10.91,10.96,10.91,10.96,408400.0,9.4288,9.472,9.4288,9.472,408400.0
2013-02-15 09:40:00,10.96,10.99,10.96,10.99,65600.0,9.472,9.498,9.472,9.498,65600.0
2013-02-15 09:50:00,10.99,11.06,10.99,11.06,125600.0,9.498,9.5585,9.498,9.5585,125600.0
2013-02-15 10:00:00,11.05,11.09,11.05,11.09,154400.0,9.5498,9.5844,9.5498,9.5844,154400.0
2013-02-15 10:10:00,11.09,11.1,11.08,11.1,118000.0,9.5844,9.593,9.5758,9.593,118000.0
2013-02-15 10:20:00,11.1,11.1,11.09,11.09,67600.0,9.593,9.593,9.5844,9.5844,67600.0
2013-02-15 10:30:00,11.09,11.09,11.05,11.07,64800.0,9.5844,9.5844,9.5498,9.5671,64800.0
2013-02-15 10:40:00,11.08,11.09,11.08,11.09,35200.0,9.5758,9.5844,9.5758,9.5844,35200.0
2013-02-15 10:50:00,11.09,11.1,11.09,11.1,50800.0,9.5844,9.593,9.5844,9.593,50800.0
2013-02-15 11:00:00,11.1,11.11,11.1,11.1,66400.0,9.593,9.6017,9.593,9.593,66400.0
2013-02-15 11:10:00,11.1,11.1,11.07,11.07,63600.0,9.593,9.593,9.5671,9.5671,63600.0
2013-02-15 11:20:00,11.07,11.08,11.06,11.07,40400.0,9.5671,9.5758,9.5585,9.5671,40400.0
2013-02-15 11:30:00,11.07,11.09,11.07,11.09,61600.0,9.5671,9.5844,9.5671,9.5844,61600.0
2013-02-15 11:40:00,11.09,11.09,11.06,11.08,32800.0,9.5844,9.5844,9.5585,9.5758,32800.0
2013-02-15 11:50:00,11.08,11.09,11.07,11.07,43200.0,9.5758,9.5844,9.5671,9.5671,43200.0
2013-02-15 12:00:00,11.08,11.08,11.05,11.05,44400.0,9.5758,9.5758,9.5498,9.5498,44400.0
2013-02-15 12:10:00,11.05,11.06,11.03,11.05,201200.0,9.5498,9.5585,9.5325,9.5498,201200.0
2013-02-15 12:20:00,11.04,11.07,11.04,11.06,67600.0,9.5412,9.5671,9.5412,9.5585,67600.0
2013-02-15 12:30:00,11.07,11.07,11.04,11.06,34000.0,9.5671,9.5671,9.5412,9.5585,34000.0
2013-02-15 12:40:00,11.06,11.08,11.06,11.07,30000.0,9.5585,9.5758,9.5585,9.5671,30000.0
2013-02-15 12:50:00,11.07,11.08,11.07,11.08,21200.0,9.5671,9.5758,9.5671,9.5758,21200.0
2013-02-15 13:00:00,11.07,11.08,11.06,11.07,44000.0,9.5671,9.5758,9.5585,9.5671,44000.0
2013-02-15 13:10:00,11.08,11.09,11.07,11.08,26800.0,9.5758,9.5844,9.5671,9.5758,26800.0
2013-02-15 13:20:00,11.08,11.09,11.08,11.09,52000.0,9.5758,9.5844,9.5758,9.5844,52000.0
2013-02-15 13:30:00,11.08,11.11,11.08,11.11,83600.0,9.5758,9.6017,9.5758,9.6017,83600.0
2013-02-15 13:40:00,11.11,11.13,11.11,11.13,102400.0,9.6017,9.619,9.6017,9.619,102400.0
2013-02-15 13:50:00,11.13,11.13,11.09,11.11,67600.0,9.619,9.619,9.5844,9.6017,67600.0
2013-02-15 14:00:00,11.12,11.12,11.09,11.09,32000.0,9.6103,9.6103,9.5844,9.5844,32000.0
2013-02-15 14:10:00,11.09,11.09,11.07,11.07,76400.0,9.5844,9.5844,9.5671,9.5671,76400.0
2013-02-15 14:20:00,11.06,11.08,11.05,11.06,64800.0,9.5585,9.5758,9.5498,9.5585,64800.0
2013-02-15 14:30:00,11.05,11.06,11.03,11.04,58000.0,9.5498,9.5585,9.5325,9.5412,58000.0
2013-02-15 14:40:00,11.04,11.04,11.02,11.03,63600.0,9.5412,9.5412,9.5239,9.5325,63600.0
2013-02-15 14:50:00,11.03,11.06,11.03,11.06,78400.0,9.5325,9.5585,9.5325,9.5585,78400.0
2013-02-15 15:00:00,11.06,11.06,11.03,11.03,56000.0,9.5585,9.5585,9.5325,9.5325,56000.0
2013-02-15 15:10:00,11.03,11.06,11.03,11.05,77600.0,9.5325,9.5585,9.5325,9.5498,77600.0
2013-02-15 15:20:00,11.05,11.05,11.03,11.04,58800.0,9.5498,9.5498,9.5325,9.5412,58800.0
2013-02-15 15:30:00,11.04,11.06,11.03,11.05,66000.0,9.5412,9.5585,9.5325,9.5498,66000.0
2013-02-15 15:40:00,11.05,11.06,11.05,11.06,128800.0,9.5498,9.5585,9.5498,9.5585,128800.0
2013-02-15 15:50:00,11.06,11.32,11.05,11.08,956400.0,9.5585,9.7832,9.5498,9.5758,956400.0
2013-02-19 09:30:00,11.12,11.17,11.1,11.14,125600.0,9.6103,9.6535,9.593,9.6276,125600.0
2013-02-19 09:40:00,11.13,11.15,11.13,11.15,80000.0,9.619,9.6363,9.619,9.6363,80000.0
2013-02-19 09:50:00,11.15,11.17,11.15,11.15,47600.0,9.6363,9.6535,9.6363,9.6363,47600.0
2013-02-19 10:00:00,11.15,11.15,11.13,11.15,54000.0,9.6363,9.6363,9.619,9.6363,54000.0
2013-02-19 10:10:00,11.15,11.16,11.13,11.13,49200.0,9.6363,9.6449,9.619,9.619,49200.0
2013-02-19 10:20:00,11.13,11.15,11.13,11.14,64400.0,9.619,9.6363,9.619,9.6276,64400.0
2013-02-19 10:30:00,11.14,11.15,11.14,11.15,28800.0,9.6276,9.6363,9.6276,9.6363,28800.0
2013-02-19 10:40:00,11.15,11.16,11.15,11.16,38800.0,9.6363,9.6449,9.6363,9.6449,38800.0
2013-02-19 10:50:00,11.16,11.17,11.15,11.17,26400.0,9.6449,9.6535,9.6363,9.6535,26400.0
2013-02-19 11:00:00,11.17,11.17,11.15,11.16,33200.0,9.6535,9.6535,9.6363,9.6449,33200.0
2013-02-19 11:10:00,11.16,11.17,11.15,11.16,32800.0,9.6449,9.6535,9.6363,9.6449,32800.0
2013-02-19 11:20:00,11.15,11.16,11.15,11.16,34000.0,9.6363,9.6449,9.6363,9.6449,34000.0
2013-02-19 11:30:00,11.16,11.18,11.15,11.17,132400.0,9.6449,9.6622,9.6363,9.6535,132400.0
2013-02-19 11:40:00,11.17,11.18,11.17,11.18,103200.0,9.6535,9.6622,9.6535,9.6622,103200.0
2013-02-19 11:50:00,11.17,11.19,11.17,11.18,28400.0,9.6535,9.6708,9.6535,9.6622,28400.0
2013-02-19 12:00:00,11.18,11.18,11.14,11.15,69600.0,9.6622,9.6622,9.6276,9.6363,69600.0
2013-02-19 12:10:00,11.15,11.19,11.15,11.19,79600.0,9.6363,9.6708,9.6363,9.6708,79600.0
2013-02-19 12:20:00,11.19,11.19,11.16,11.17,44400.0,9.6708,9.6708,9.6449,9.6535,44400.0
2013-02-19 12:30:00,11.17,11.17,11.15,11.15,28800.0,9.6535,9.6535,9.6363,9.6363,28800.0
2013-02-19 12:40:00,11.15,11.15,11.15,11.15,108000.0,9.6363,9.6363,9.6363,9.6363,108000.0
2013-02-19 12:50:00,11.15,11.15,11.13,11.14,27200.0,9.6363,9.6363,9.619,9.6276,27200.0
2013-02-19 13:00:00,11.14,11.15,11.13,11.14,40400.0,9.6276,9.6363,9.619,9.6276,40400.0
2013-02-19 13:10:00,11.14,11.14,11.13,11.14,17200.0,9.6276,9.6276,9.619,9.6276,17200.0
2013-02-19 13:20:00,11.14,11.15,11.13,11.13,30000.0,9.6276,9.6363,9.619,9.619,30000.0
2013-02-19 13:30:00,11.13,11.14,11.13,11.13,18800.0,9.619,9.6276,9.619,9.619,18800.0
2013-02-19 13:40:00,11.13,11.13,11.12,11.12,44800.0,9.619,9.619,9.6103,9.6103,44800.0
2013-02-19 13:50:00,11.12,11.13,11.12,11.13,38800.0,9.6103,9.619,9.6103,9.619,38800.0
2013-02-19 14:00:00,11.13,11.13,11.12,11.13,105600.0,9.619,9.619,9.6103,9.619,105600.0
2013-02-19 14:10:00,11.13,11.13,11.12,11.12,70400.0,9.619,9.619,9.6103,9.6103,70400.0
2013-02-19 14:20:00,11.12,11.12,11.11,11.11,73600.0,9.6103,9.6103,9.6017,9.6017,73600.0
2013-02-19 14:30:00,11.11,11.12,11.1,11.1,68400.0,9.6017,9.6103,9.593,9.593,68400.0
2013-02-19 14:40:00,11.1,11.11,11.08,11.08,86400.0,9.593,9.6017,9.5758,9.5758,86400.0
2013-02-19 14:50:00,11.08,11.09,11.08,11.09,82000.0,9.5758,9.5844,9.5758,9.5844,82000.0
2013-02-19 15:00:00,11.09,11.09,11.07,11.07,56800.0,9.5844,9.5844,9.5671,9.5671,56800.0
2013-02-19 15:10:00,11.07,11.1,11.07,11.1,141200.0,9.5671,9.593,9.5671,9.593,141200.0
2013-02-19 15:20:00,11.1,11.1,11.08,11.08,94400.0,9.593,9.593,9.5758,9.5758,94400.0
2013-02-19 15:30:00,11.08,11.13,11.07,11.13,250000.0,9.5758,9.619,9.5671,9.619,250000.0
2013-02-19 15:40:00,11.13,11.17,11.12,11.17,338000.0,9.619,9.6535,9.6103,9.6535,338000.0
2013-02-19 15:50:00,11.17,11.17,11.14,11.14,187200.0,9.6535,9.6535,9.6276,9.6276,187200.0
2013-02-20 09:30:00,11.15,11.16,11.07,11.13,117600.0,9.6363,9.6449,9.5671,9.619,117600.0
2013-02-20 09:40:00,11.13,11.15,11.12,11.13,99600.0,9.619,9.6363,9.6103,9.619,99600.0
2013-02-20 09:50:00,11.14,11.14,11.12,11.12,52000.0,9.6276,9.6276,9.6103,9.6103,52000.0
2013-02-20 10:00:00,11.12,11.13,11.12,11.12,37600.0,9.6103,9.619,9.6103,9.6103,37600.0
2013-02-20 10:10:00,11.13,11.15,11.12,11.14,79600.0,9.619,9.6363,9.6103,9.6276,79600.0
2013-02-20 10:20:00,11.14,11.15,11.13,11.13,44000.0,9.6276,9.6363,9.619,9.619,44000.0
2013-02-20 10:30:00,11.13,11.15,11.13,11.13,62800.0,9.619,9.6363,9.619,9.619,62800.0
2013-02-20 10:40:00,11.13,11.14,11.13,11.13,28400.0,9.619,9.6276,9.619,9.619,28400.0
2013-02-20 10:50:00,11.13,11.15,11.13,11.15,45200.0,9.619,9.6363,9.619,9.6363,45200.0
2013-02-20 11:00:00,11.15,11.15,11.13,11.15,110000.0,9.6363,9.6363,9.619,9.6363,110000.0
2013-02-20 11:10:00,11.15,11.15,11.13,11.13,150800.0,9.6363,9.6363,9.619,9.619,150800.0
2013-02-20 11:20:00,11.13,11.14,11.12,11.12,22800.0,9.619,9.6276,9.6103,9.6103,22800.0
2013-02-20 11:30:00,11.13,11.13,11.12,11.13,36000.0,9.619,9.619,9.6103,9.619,36000.0
2013-02-20 11:40:00,11.12,11.14,11.12,11.14,31200.0,9.6103,9.6276,9.6103,9.6276,31200.0
2013-02-20 11:50:00,11.14,11.14,11.13,11.13,20400.0,9.6276,9.6276,9.619,9.619,20400.0
2013-02-20 12:00:00,11.13,11.14,11.12,11.14,108400.0,9.619,9.6276,9.6103,9.6276,108400.0
2013-02-20 12:10:00,11.14,11.15,11.14,11.14,13200.0,9.6276,9.6363,9.6276,9.6276,13200.0
2013-02-20 12:20:00,11.14,11.15,11.14,11.14,30800.0,9.6276,9.6363,9.6276,9.6276,30800.0
2013-02-20 12:30:00,11.15,11.15,11.14,11.14,34800.0,9.6363,9.6363,9.6276,9.6276,34800.0
2013-02-20 12:40:00,11.15,11.15,11.14,11.14,47600.0,9.6363,9.6363,9.6276,9.6276,47600.0
2013-02-20 12:50:00,11.15,11.15,11.14,11.15,35200.0,9.6363,9.6363,9.6276,9.6363,35200.0
2013-02-20 13:00:00,11.15,11.17,11.14,11.16,56000.0,9.6363,9.6535,9.6276,9.6449,56000.0
2013-02-20 13:10:00,11.16,11.16,11.15,11.15,110000.0,9.6449,9.6449,9.6363,9.6363,110000.0
2013-02-20 13:20:00,11.16,11.17,11.15,11.17,22400.0,9.6449,9.6535,9.6363,9.6535,22400.0
2013-02-20 13:30:00,11.17,11.17,11.15,11.15,16000.0,9.6535,9.6535,9.6363,9.6363,16000.0
2013-02-20 13:40:00,11.16,11.17,11.15,11.17,31600.0,9.6449,9.6535,9.6363,9.6535,31600.0
2013-02-20 13:50:00,11.16,11.17,11.15,11.16,21600.0,9.6449,9.6535,9.6363,9.6449,21600.0
2013-02-20 14:00:00,11.16,11.18,11.14,11.17,52800.0,9.6449,9.6622,9.6276,9.6535,52800.0
2013-02-20 14:10:00,11.18,11.18,11.16,11.17,28400.0,9.6622,9.6622,9.6449,9.6535,28400.0
2013-02-20 14:20:00,11.17,11.17,11.15,11.17,30800.0,9.6535,9.6535,9.6363,9.6535,30800.0
2013-02-20 14:30:00,11.16,11.16,11.15,11.15,28000.0,9.6449,9.6449,9.6363,9.6363,28000.0
2013-02-20 14:40:00,11.15,11.15,11.13,11.13,45600.0,9.6363,9.6363,9.619,9.619,45600.0
2013-02-20 14:50:00,11.13,11.14,11.12,11.13,37600.0,9.619,9.6276,9.6103,9.619,37600.0
2013-02-20 15:00:00,11.13,11.13,11.09,11.11,28800.0,9.619,9.619,9.5844,9.6017,28800.0
2013-02-20 15:10:00,11.11,11.11,11.1,11.1,34800.0,9.6017,9.6017,9.593,9.593,34800.0
2013-02-20 15:20:00,11.09,11.09,11.09,11.09,27600.0,9.5844,9.5844,9.5844,9.5844,27600.0
2013-02-20 15:30:00,11.09,11.09,11.06,11.08,80400.0,9.5844,9.5844,9.5585,9.5758,80400.0
2013-02-20 15:40:00,11.08,11.08,11.05,11.05,112800.0,9.5758,9.5758,9.5498,9.5498,112800.0
2013-02-20 15:50:00,11.05,11.06,11.04,11.05,343200.0,9.5498,9.5585,9.5412,9.5498,343200.0
2013-02-21 09:30:00,11.02,11.05,11.0,11.04,108400.0,9.5239,9.5498,9.5066,9.5412,108400.0
2013-02-21 09:40:00,11.04,11.04,10.96,10.96,66800.0,9.5412,9.5412,9.472,9.472,66800.0
2013-02-21 09:50:00,10.96,11.0,10.95,10.96,76000.0,9.472,9.5066,9.4634,9.472,76000.0
2013-02-21 10:00:00,10.95,10.97,10.95,10.97,47600.0,9.4634,9.4807,9.4634,9.4807,47600.0
2013-02-21 10:10:00,10.97,10.98,10.93,10.94,45200.0,9.4807,9.4893,9.4461,9.4548,45200.0
2013-02-21 10:20:00,10.94,10.97,10.94,10.97,31200.0,9.4548,9.4807,9.4548,9.4807,31200.0
2013-02-21 10:30:00,10.97,10.97,10.96,10.96,101200.0,9.4807,9.4807,9.472,9.472,101200.0
2013-02-21 10:40:00,10.96,10.97,10.96,10.97,35200.0,9.472,9.4807,9.472,9.4807,35200.0
2013-02-21 10:50:00,10.97,10.97,10.96,10.97,16800.0,9.4807,9.4807,9.472,9.4807,16800.0
2013-02-21 11:00:00,10.97,10.99,10.96,10.99,48800.0,9.4807,9.498,9.472,9.498,48800.0
2013-02-21 11:10:00,10.99,10.99,10.97,10.98,56800.0,9.498,9.498,9.4807,9.4893,56800.0
2013-02-21 11:20:00,10.98,10.99,10.97,10.99,17600.0,9.4893,9.498,9.4807,9.498,17600.0
2013-02-21 11:30:00,10.99,11.0,10.98,11.0,20400.0,9.498,9.5066,9.4893,9.5066,20400.0
2013-02-21 11:40:00,11.0,11.0,10.99,10.99,26800.0,9.5066,9.5066,9.498,9.498,26800.0
2013-02-21 11:50:00,10.99,10.99,10.98,10.99,14800.0,9.498,9.498,9.4893,9.498,14800.0
2013-02-21 12:00:00,10.99,10.99,10.96,10.96,18000.0,9.498,9.498,9.472,9.472,18000.0
2013-02-21 12:10:00,10.96,10.96,10.95,10.95,12400.0,9.472,9.472,9.4634,9.4634,12400.0
2013-02-21 12:20:00,10.95,10.96,10.95,10.96,8000.0,9.4634,9.472,9.4634,9.472,8000.0
2013-02-21 12:30:00,10.96,10.96,10.95,10.95,16000.0,9.472,9.472,9.4634,9.4634,16000.0
2013-02-21 12:40:00,10.95,10.96,10.95,10.96,16800.0,9.4634,9.472,9.4634,9.472,16800.0
2013-02-21 12:50:00,10.96,10.98,10.96,10.98,21200.0,9.472,9.4893,9.472,9.4893,21200.0
2013-02-21 13:00:00,10.97,10.98,10.97,10.97,16800.0,9.4807,9.4893,9.4807,9.4807,16800.0
2013-02-21 13:10:00,10.97,10.97,10.97,10.97,6000.0,9.4807,9.4807,9.4807,9.4807,6000.0
2013-02-21 13:20:00,10.97,10.97,10.96,10.96,27200.0,9.4807,9.4807,9.472,9.472,27200.0
2013-02-21 13:30:00,10.96,10.97,10.96,10.96,16400.0,9.472,9.4807,9.472,9.472,16400.0
2013-02-21 13:40:00,10.96,10.96,10.94,10.95,18800.0,9.472,9.472,9.4548,9.4634,18800.0
2013-02-21 13:50:00,10.95,10.95,10.94,10.95,12000.0,9.4634,9.4634,9.4548,9.4634,12000.0
2013-02-21 14:00:00,10.95,10.95,10.93,10.93,19200.0,9.4634,9.4634,9.4461,9.4461,19200.0
2013-02-21 14:10:00,10.93,10.93,10.92,10.92,24800.0,9.4461,9.4461,9.4375,9.4375,24800.0
2013-02-21 14:20:00,10.93,10.93,10.92,10.93,22400.0,9.4461,9.4461,9.4375,9.4461,22400.0
2013-02-21 14:30:00,10.93,10.95,10.93,10.93,31200.0,9.4461,9.4634,9.4461,9.4461,31200.0
2013-02-21 14:40:00,10.93,10.94,10.93,10.94,36800.0,9.4461,9.4548,9.4461,9.4548,36800.0
2013-02-21 14:50:00,10.93,10.97,10.93,10.96,29200.0,9.4461,9.4807,9.4461,9.472,29200.0
2013-02-21 15:00:00,10.96,10.97,10.95,10.97,55600.0,9.472,9.4807,9.4634,9.4807,55600.0
2013-02-21 15:10:00,10.97,10.98,10.96,10.97,61200.0,9.4807,9.4893,9.472,9.4807,61200.0
2013-02-21 15:20:00,10.97,10.99,10.97,10.98,102400.0,9.4807,9.498,9.4807,9.4893,102400.0
2013-02-21 15:30:00,10.98,10.99,10.97,10.98,111600.0,9.4893,9.498,9.4807,9.4893,111600.0
2013-02-21 15:40:00,10.98,10.98,10.96,10.96,116400.0,9.4893,9.4893,9.472,9.472,116400.0
2013-02-21 15:50:00,10.96,10.96,10.95,10.95,202800.0,9.472,9.472,9.4634,9.4634,202800.0
2013-02-22 09:30:00,10.98,11.02,10.97,11.01,20000.0,9.4893,9.5239,9.4807,9.5153,20000.0
2013-02-22 09:40:00,10.99,11.0,10.99,10.99,23200.0,9.498,9.5066,9.498,9.498,23200.0
2013-02-22 09:50:00,11.0,11.01,10.98,10.99,37600.0,9.5066,9.5153,9.4893,9.498,37600.0
2013-02-22 10:00:00,10.99,11.01,10.99,11.01,26000.0,9.498,9.5153,9.498,9.5153,26000.0
2013-02-22 10:10:00,11.01,11.01,10.99,11.01,10400.0,9.5153,9.5153,9.498,9.5153,10400.0
2013-02-22 10:20:00,11.01,11.02,11.0,11.01,16400.0,9.5153,9.5239,9.5066,9.5153,16400.0
2013-02-22 10:30:00,11.0,11.03,11.0,11.0,116800.0,9.5066,9.5325,9.5066,9.5066,116800.0
2013-02-22 10:40:00,11.01,11.03,11.0,11.02,9200.0,9.5153,9.5325,9.5066,9.5239,9200.0
2013-02-22 10:50:00,11.02,11.02,11.0,11.0,6000.0,9.5239,9.5239,9.5066,9.5066,6000.0
2013-02-22 11:00:00,10.99,11.01,10.99,11.01,10400.0,9.498,9.5153,9.498,9.5153,10400.0
2013-02-22 11:10:00,11.0,11.0,10.99,10.99,11600.0,9.5066,9.5066,9.498,9.498,11600.0
2013-02-22 11:20:00,10.99,11.01,10.99,11.0,19200.0,9.498,9.5153,9.498,9.5066,19200.0
2013-02-22 11:30:00,11.0,11.01,11.0,11.0,6400.0,9.5066,9.5153,9.5066,9.5066,6400.0
2013-02-22 11:40:00,11.0,11.0,10.99,10.99,7600.0,9.5066,9.5066,9.498,9.498,7600.0
2013-02-22 11:50:00,10.99,11.0,10.99,11.0,10800.0,9.498,9.5066,9.498,9.5066,10800.0
2013-02-22 12:00:00,11.0,11.01,11.0,11.01,16800.0,9.5066,9.5153,9.5066,9.5153,16800.0
2013-02-22 12:10:00,11.01,11.02,11.01,11.02,29200.0,9.5153,9.5239,9.5153,9.5239,29200.0
2013-02-22 12:20:00,11.01,11.01,11.01,11.01,5200.0,9.5153,9.5153,9.5153,9.5153,5200.0
2013-02-22 12:30:00,11.01,11.02,11.01,11.02,8400.0,9.5153,9.5239,9.5153,9.5239,8400.0
2013-02-22 12:40:00,11.02,11.02,11.02,11.02,9200.0,9.5239,9.5239,9.5239,9.5239,9200.0
2013-02-22 12:50:00,11.02,11.02,11.02,11.02,9600.0,9.5239,9.5239,9.5239,9.5239,9600.0
2013-02-22 13:00:00,11.02,11.02,11.01,11.01,50800.0,9.5239,9.5239,9.5153,9.5153,50800.0
2013-02-22 13:10:00,11.01,11.01,11.01,11.01,4000.0,9.5153,9.5153,9.5153,9.5153,4000.0
2013-02-22 13:20:00,11.01,11.01,11.0,11.01,4000.0,9.5153,9.5153,9.5066,9.5153,4000.0
2013-02-22 13:30:00,11.0,11.01,11.0,11.01,6000.0,9.5066,9.5153,9.5066,9.5153,6000.0
2013-02-22 13:40:00,11.01,11.01,11.01,11.01,4400.0,9.5153,9.5153,9.5153,9.5153,4400.0
2013-02-22 13:50:00,11.01,11.01,11.0,11.0,7600.0,9.5153,9.5153,9.5066,9.5066,7600.0
2013-02-22 14:00:00,11.01,11.01,10.99,11.0,40000.0,9.5153,9.5153,9.498,9.5066,40000.0
2013-02-22 14:10:00,10.99,11.0,10.99,11.0,8800.0,9.498,9.5066,9.498,9.5066,8800.0
2013-02-22 14:20:00,10.99,11.0,10.99,11.0,20400.0,9.498,9.5066,9.498,9.5066,20400.0
2013-02-22 14:30:00,11.0,11.01,11.0,11.01,10000.0,9.5066,9.5153,9.5066,9.5153,10000.0
2013-02-22 14:40:00,11.01,11.02,11.0,11.01,13600.0,9.5153,9.5239,9.5066,9.5153,13600.0
2013-02-22 14:50:00,11.0,11.01,10.99,10.99,26400.0,9.5066,9.5153,9.498,9.498,26400.0
2013-02-22 15:00:00,10.99,11.01,10.99,11.01,30400.0,9.498,9.5153,9.498,9.5153,30400.0
2013-02-22 15:10:00,11.01,11.02,11.01,11.01,56000.0,9.5153,9.5239,9.5153,9.5153,56000.0
2013-02-22 15:20:00,11.01,11.01,11.01,11.01,23600.0,9.5153,9.5153,9.5153,9.5153,23600.0
2013-02-22 15:30:00,11.02,11.02,11.01,11.02,36800.0,9.5239,9.5239,9.5153,9.5239,36800.0
2013-02-22 15:40:00,11.02,11.03,11.02,11.02,31600.0,9.5239,9.5325,9.5239,9.5239,31600.0
2013-02-22 15:50:00,11.03,11.06,11.03,11.06,263600.0,9.5325,9.5585,9.5325,9.5585,263600.0
2013-02-25 09:30:00,11.11,11.12,11.09,11.1,31200.0,9.6017,9.6103,9.5844,9.593,31200.0
2013-02-25 09:40:00,11.09,11.11,11.08,11.09,20000.0,9.5844,9.6017,9.5758,9.5844,20000.0
2013-02-25 09:50:00,11.09,11.09,11.06,11.06,23200.0,9.5844,9.5844,9.5585,9.5585,23200.0
2013-02-25 10:00:00,11.06,11.08,11.05,11.06,24800.0,9.5585,9.5758,9.5498,9.5585,24800.0
2013-02-25 10:10:00,11.05,11.05,11.04,11.04,14000.0,9.5498,9.5498,9.5412,9.5412,14000.0
2013-02-25 10:20:00,11.04,11.04,11.02,11.03,19600.0,9.5412,9.5412,9.5239,9.5325,19600.0
2013-02-25 10:30:00,11.03,11.06,11.03,11.06,17600.0,9.5325,9.5585,9.5325,9.5585,17600.0
2013-02-25 10:40:00,11.05,11.06,11.04,11.05,15600.0,9.5498,9.5585,9.5412,9.5498,15600.0
2013-02-25 10:50:00,11.05,11.05,11.03,11.03,14800.0,9.5498,9.5498,9.5325,9.5325,14800.0
2013-02-25 11:00:00,11.03,11.04,11.02,11.03,25200.0,9.5325,9.5412,9.5239,9.5325,25200.0
2013-02-25 11:10:00,11.03,11.04,11.02,11.03,23200.0,9.5325,9.5412,9.5239,9.5325,23200.0
2013-02-25 11:20:00,11.02,11.03,11.0,11.0,66800.0,9.5239,9.5325,9.5066,9.5066,66800.0
2013-02-25 11:30:00,11.0,11.01,10.96,10.96,81600.0,9.5066,9.5153,9.472,9.472,81600.0
2013-02-25 11:40:00,10.96,10.97,10.94,10.95,56800.0,9.472,9.4807,9.4548,9.4634,56800.0
2013-02-25 11:50:00,10.94,10.96,10.93,10.95,25200.0,9.4548,9.472,9.4461,9.4634,25200.0
2013-02-25 12:00:00,10.95,10.96,10.94,10.95,25600.0,9.4634,9.472,9.4548,9.4634,25600.0
2013-02-25 12:10:00,10.95,10.96,10.94,10.95,12000.0,9.4634,9.472,9.4548,9.4634,12000.0
2013-02-25 12:20:00,10.95,10.96,10.95,10.96,11200.0,9.4634,9.472,9.4634,9.472,11200.0
2013-02-25 12:30:00,10.96,10.97,10.95,10.96,15600.0,9.472,9.4807,9.4634,9.472,15600.0
2013-02-25 12:40:00,10.96,10.97,10.96,10.97,10000.0,9.472,9.4807,9.472,9.4807,10000.0
2013-02-25 12:50:00,10.97,10.98,10.97,10.97,19600.0,9.4807,9.4893,9.4807,9.4807,19600.0
2013-02-25 13:00:00,10.97,10.98,10.96,10.96,15200.0,9.4807,9.4893,9.472,9.472,15200.0
2013-02-25 13:10:00,10.96,10.96,10.95,10.95,22400.0,9.472,9.472,9.4634,9.4634,22400.0
2013-02-25 13:20:00,10.95,10.96,10.94,10.95,31600.0,9.4634,9.472,9.4548,9.4634,31600.0
2013-02-25 13:30:00,10.95,10.95,10.94,10.95,8000.0,9.4634,9.4634,9.4548,9.4634,8000.0
2013-02-25 13:40:00,10.94,10.95,10.93,10.94,22800.0,9.4548,9.4634,9.4461,9.4548,22800.0
2013-02-25 13:50:00,10.93,10.94,10.91,10.92,22800.0,9.4461,9.4548,9.4288,9.4375,22800.0
2013-02-25 14:00:00,10.92,10.92,10.89,10.9,50400.0,9.4375,9.4375,9.4116,9.4202,50400.0
2013-02-25 14:10:00,10.9,10.92,10.9,10.91,41200.0,9.4202,9.4375,9.4202,9.4288,41200.0
2013-02-25 14:20:00,10.91,10.91,10.9,10.9,13600.0,9.4288,9.4288,9.4202,9.4202,13600.0
2013-02-25 14:30:00,10.9,10.9,10.88,10.88,57200.0,9.4202,9.4202,9.4029,9.4029,57200.0
2013-02-25 14:40:00,10.88,10.89,10.88,10.88,34800.0,9.4029,9.4116,9.4029,9.4029,34800.0
2013-02-25 14:50:00,10.88,10.9,10.88,10.89,44800.0,9.4029,9.4202,9.4029,9.4116,44800.0
2013-02-25 15:00:00,10.89,10.89,10.88,10.89,45600.0,9.4116,9.4116,9.4029,9.4116,45600.0
2013-02-25 15:10:00,10.89,10.9,10.87,10.88,54400.0,9.4116,9.4202,9.3943,9.4029,54400.0
2013-02-25 15:20:00,10.87,10.88,10.85,10.85,50400.0,9.3943,9.4029,9.377,9.377,50400.0
2013-02-25 15:30:00,10.86,10.86,10.84,10.85,61600.0,9.3856,9.3856,9.3683,9.377,61600.0
2013-02-25 15:40:00,10.84,10.85,10.82,10.82,56800.0,9.3683,9.377,9.3511,9.3511,56800.0
2013-02-25 15:50:00,10.82,10.82,10.77,10.77,250800.0,9.3511,9.3511,9.3078,9.3078,250800.0
2013-02-26 09:30:00,10.8,10.85,10.8,10.83,37200.0,9.3338,9.377,9.3338,9.3597,37200.0
2013-02-26 09:40:00,10.84,10.85,10.77,10.77,66800.0,9.3683,9.377,9.3078,9.3078,66800.0
2013-02-26 09:50:00,10.77,10.8,10.77,10.79,16400.0,9.3078,9.3338,9.3078,9.3251,16400.0
2013-02-26 10:00:00,10.79,10.81,10.78,10.79,54000.0,9.3251,9.3424,9.3165,9.3251,54000.0
2013-02-26 10:10:00,10.79,10.79,10.78,10.79,10800.0,9.3251,9.3251,9.3165,9.3251,10800.0
2013-02-26 10:20:00,10.79,10.8,10.78,10.78,20800.0,9.3251,9.3338,9.3165,9.3165,20800.0
2013-02-26 10:30:00,10.77,10.78,10.73,10.74,27200.0,9.3078,9.3165,9.2733,9.2819,27200.0
2013-02-26 10:40:00,10.75,10.76,10.74,10.76,21600.0,9.2906,9.2992,9.2819,9.2992,21600.0
2013-02-26 10:50:00,10.76,10.78,10.76,10.76,21600.0,9.2992,9.3165,9.2992,9.2992,21600.0
2013-02-26 11:00:00,10.76,10.77,10.73,10.73,36800.0,9.2992,9.3078,9.2733,9.2733,36800.0
2013-02-26 11:10:00,10.74,10.75,10.72,10.74,32400.0,9.2819,9.2906,9.2646,9.2819,32400.0
2013-02-26 11:20:00,10.74,10.74,10.72,10.72,13600.0,9.2819,9.2819,9.2646,9.2646,13600.0
2013-02-26 11:30:00,10.72,10.74,10.72,10.72,15600.0,9.2646,9.2819,9.2646,9.2646,15600.0
2013-02-26 11:40:00,10.72,10.72,10.71,10.71,9600.0,9.2646,9.2646,9.256,9.256,9600.0
2013-02-26 11:50:00,10.71,10.73,10.71,10.72,30000.0,9.256,9.2733,9.256,9.2646,30000.0
2013-02-26 12:00:00,10.71,10.74,10.71,10.73,14800.0,9.256,9.2819,9.256,9.2733,14800.0
2013-02-26 12:10:00,10.73,10.74,10.73,10.73,9200.0,9.2733,9.2819,9.2733,9.2733,9200.0
2013-02-26 12:20:00,10.73,10.75,10.73,10.74,16800.0,9.2733,9.2906,9.2733,9.2819,16800.0
2013-02-26 12:30:00,10.74,10.75,10.73,10.74,31200.0,9.2819,9.2906,9.2733,9.2819,31200.0
2013-02-26 12:40:00,10.74,10.74,10.73,10.74,12000.0,9.2819,9.2819,9.2733,9.2819,12000.0
2013-02-26 12:50:00,10.74,10.76,10.74,10.75,17200.0,9.2819,9.2992,9.2819,9.2906,17200.0
2013-02-26 13:00:00,10.75,10.76,10.75,10.75,16400.0,9.2906,9.2992,9.2906,9.2906,16400.0
2013-02-26 13:10:00,10.75,10.75,10.74,10.74,11200.0,9.2906,9.2906,9.2819,9.2819,11200.0
2013-02-26 13:20:00,10.74,10.75,10.74,10.74,11200.0,9.2819,9.2906,9.2819,9.2819,11200.0
2013-02-26 13:30:00,10.74,10.76,10.74,10.75,8000.0,9.2819,9.2992,9.2819,9.2906,8000.0
2013-02-26 13:40:00,10.75,10.76,10.75,10.75,7200.0,9.2906,9.2992,9.2906,9.2906,7200.0
2013-02-26 13:50:00,10.76,10.77,10.76,10.77,28400.0,9.2992,9.3078,9.2992,9.3078,28400.0
2013-02-26 14:00:00,10.77,10.78,10.76,10.78,21600.0,9.3078,9.3165,9.2992,9.3165,21600.0
2013-02-26 14:10:00,10.78,10.79,10.76,10.76,51200.0,9.3165,9.3251,9.2992,9.2992,51200.0
2013-02-26 14:20:00,10.76,10.78,10.76,10.77,41200.0,9.2992,9.3165,9.2992,9.3078,41200.0
2013-02-26 14:30:00,10.77,10.79,10.77,10.78,29200.0,9.3078,9.3251,9.3078,9.3165,29200.0
2013-02-26 14:40:00,10.78,10.79,10.78,10.78,36000.0,9.3165,9.3251,9.3165,9.3165,36000.0
2013-02-26 14:50:00,10.78,10.79,10.77,10.78,56000.0,9.3165,9.3251,9.3078,9.3165,56000.0
2013-02-26 15:00:00,10.78,10.8,10.78,10.79,35600.0,9.3165,9.3338,9.3165,9.3251,35600.0
2013-02-26 15:10:00,10.8,10.8,10.79,10.8,39200.0,9.3338,9.3338,9.3251,9.3338,39200.0
2013-02-26 15:20:00,10.8,10.81,10.79,10.81,58000.0,9.3338,9.3424,9.3251,9.3424,58000.0
2013-02-26 15:30:00,10.81,10.81,10.8,10.81,58400.0,9.3424,9.3424,9.3338,9.3424,58400.0
2013-02-26 15:40:00,10.81,10.84,10.81,10.83,130800.0,9.3424,9.3683,9.3424,9.3597,130800.0
2013-02-26 15:50:00,10.83,10.85,10.83,10.84,327600.0,9.3597,9.377,9.3597,9.3683,327600.0
2013-02-27 09:30:00,10.82,10.88,10.82,10.87,28800.0,9.3511,9.4029,9.3511,9.3943,28800.0
2013-02-27 09:40:00,10.88,10.89,10.86,10.86,10800.0,9.4029,9.4116,9.3856,9.3856,10800.0
2013-02-27 09:50:00,10.87,10.9,10.87,10.9,8000.0,9.3943,9.4202,9.3943,9.4202,8000.0
2013-02-27 10:00:00,10.9,10.91,10.89,10.9,28000.0,9.4202,9.4288,9.4116,9.4202,28000.0
2013-02-27 10:10:00,10.9,10.92,10.9,10.9,13600.0,9.4202,9.4375,9.4202,9.4202,13600.0
2013-02-27 10:20:00,10.9,10.94,10.9,10.93,16800.0,9.4202,9.4548,9.4202,9.4461,16800.0
2013-02-27 10:30:00,10.93,10.94,10.92,10.93,13600.0,9.4461,9.4548,9.4375,9.4461,13600.0
2013-02-27 10:40:00,10.94,10.94,10.91,10.91,12400.0,9.4548,9.4548,9.4288,9.4288,12400.0
2013-02-27 10:50:00,10.92,10.93,10.91,10.93,14800.0,9.4375,9.4461,9.4288,9.4461,14800.0
2013-02-27 11:00:00,10.93,10.95,10.93,10.93,13200.0,9.4461,9.4634,9.4461,9.4461,13200.0
2013-02-27 11:10:00,10.94,10.95,10.93,10.94,16000.0,9.4548,9.4634,9.4461,9.4548,16000.0
2013-02-27 11:20:00,10.95,10.95,10.92,10.92,12000.0,9.4634,9.4634,9.4375,9.4375,12000.0
2013-02-27 11:30:00,10.92,10.92,10.91,10.91,12800.0,9.4375,9.4375,9.4288,9.4288,12800.0
2013-02-27 11:40:00,10.92,10.92,10.9,10.9,6400.0,9.4375,9.4375,9.4202,9.4202,6400.0
2013-02-27 11:50:00,10.9,10.92,10.9,10.91,7600.0,9.4202,9.4375,9.4202,9.4288,7600.0
2013-02-27 12:00:00,10.91,10.93,10.91,10.92,12000.0,9.4288,9.4461,9.4288,9.4375,12000.0
2013-02-27 12:10:00,10.92,10.92,10.91,10.92,16400.0,9.4375,9.4375,9.4288,9.4375,16400.0
2013-02-27 12:20:00,10.92,10.93,10.92,10.92,9200.0,9.4375,9.4461,9.4375,9.4375,9200.0
2013-02-27 12:30:00,10.93,10.94,10.93,10.93,7200.0,9.4461,9.4548,9.4461,9.4461,7200.0
2013-02-27 12:40:00,10.93,10.93,10.92,10.92,6400.0,9.4461,9.4461,9.4375,9.4375,6400.0
2013-02-27 12:50:00,10.92,10.93,10.91,10.92,12800.0,9.4375,9.4461,9.4288,9.4375,12800.0
2013-02-27 13:00:00,10.92,10.93,10.92,10.93,8400.0,9.4375,9.4461,9.4375,9.4461,8400.0
2013-02-27 13:10:00,10.93,10.93,10.93,10.93,3600.0,9.4461,9.4461,9.4461,9.4461,3600.0
2013-02-27 13:20:00,10.93,10.93,10.9,10.91,12400.0,9.4461,9.4461,9.4202,9.4288,12400.0
2013-02-27 13:30:00,10.92,10.93,10.92,10.93,5200.0,9.4375,9.4461,9.4375,9.4461,5200.0
2013-02-27 13:40:00,10.93,10.93,10.92,10.92,16000.0,9.4461,9.4461,9.4375,9.4375,16000.0
2013-02-27 13:50:00,10.93,10.94,10.92,10.93,13600.0,9.4461,9.4548,9.4375,9.4461,13600.0
2013-02-27 14:00:00,10.94,10.95,10.93,10.95,17600.0,9.4548,9.4634,9.4461,9.4634,17600.0
2013-02-27 14:10:00,10.95,10.97,10.95,10.97,21200.0,9.4634,9.4807,9.4634,9.4807,21200.0
2013-02-27 14:20:00,10.97,10.97,10.96,10.96,16400.0,9.4807,9.4807,9.472,9.472,16400.0
2013-02-27 14:30:00,10.95,10.97,10.95,10.95,28000.0,9.4634,9.4807,9.4634,9.4634,28000.0
2013-02-27 14:40:00,10.96,10.97,10.95,10.96,24800.0,9.472,9.4807,9.4634,9.472,24800.0
2013-02-27 14:50:00,10.97,10.97,10.96,10.96,27600.0,9.4807,9.4807,9.472,9.472,27600.0
2013-02-27 15:00:00,10.96,10.96,10.96,10.96,21600.0,9.472,9.472,9.472,9.472,21600.0
2013-02-27 15:10:00,10.97,10.99,10.97,10.98,24000.0,9.4807,9.498,9.4807,9.4893,24000.0
2013-02-27 15:20:00,10.98,10.99,10.97,10.97,38800.0,9.4893,9.498,9.4807,9.4807,38800.0
2013-02-27 15:30:00,10.98,10.99,10.97,10.98,44000.0,9.4893,9.498,9.4807,9.4893,44000.0
2013-02-27 15:40:00,10.99,10.99,10.97,10.97,62400.0,9.498,9.498,9.4807,9.4807,62400.0
2013-02-27 15:50:00,10.97,10.98,10.96,10.96,108800.0,9.4807,9.4893,9.472,9.472,108800.0
2013-02-28 09:30:00,10.93,10.99,10.93,10.98,22000.0,9.4461,9.498,9.4461,9.4893,22000.0
2013-02-28 09:40:00,10.99,11.0,10.97,11.0,16400.0,9.498,9.5066,9.4807,9.5066,16400.0
2013-02-28 09:50:00,10.99,10.99,10.96,10.97,42400.0,9.498,9.498,9.472,9.4807,42400.0
2013-02-28 10:00:00,10.98,10.98,10.96,10.97,24000.0,9.4893,9.4893,9.472,9.4807,24000.0
2013-02-28 10:10:00,10.98,11.0,10.97,11.0,11600.0,9.4893,9.5066,9.4807,9.5066,11600.0
2013-02-28 10:20:00,11.0,11.0,10.97,10.97,13200.0,9.5066,9.5066,9.4807,9.4807,13200.0
2013-02-28 10:30:00,10.99,11.0,10.98,10.99,24000.0,9.498,9.5066,9.4893,9.498,24000.0
2013-02-28 10:40:00,11.0,11.0,10.97,10.97,25200.0,9.5066,9.5066,9.4807,9.4807,25200.0
2013-02-28 10:50:00,10.97,10.97,10.96,10.96,41600.0,9.4807,9.4807,9.472,9.472,41600.0
2013-02-28 11:00:00,10.96,10.99,10.96,10.98,64400.0,9.472,9.498,9.472,9.4893,64400.0
2013-02-28 11:10:00,10.99,11.0,10.99,10.99,17200.0,9.498,9.5066,9.498,9.498,17200.0
2013-02-28 11:20:00,10.99,11.01,10.98,11.0,68800.0,9.498,9.5153,9.4893,9.5066,68800.0
2013-02-28 11:30:00,11.0,11.0,10.98,10.99,28800.0,9.5066,9.5066,9.4893,9.498,28800.0
2013-02-28 11:40:00,10.99,11.0,10.98,10.98,15600.0,9.498,9.5066,9.4893,9.4893,15600.0
2013-02-28 11:50:00,10.99,10.99,10.97,10.97,18400.0,9.498,9.498,9.4807,9.4807,18400.0
2013-02-28 12:00:00,10.97,10.97,10.97,10.97,12800.0,9.4807,9.4807,9.4807,9.4807,12800.0
2013-02-28 12:10:00,10.96,10.97,10.96,10.96,21200.0,9.472,9.4807,9.472,9.472,21200.0
2013-02-28 12:20:00,10.96,10.96,10.95,10.95,20400.0,9.472,9.472,9.4634,9.4634,20400.0
2013-02-28 12:30:00,10.95,10.96,10.95,10.96,9600.0,9.4634,9.472,9.4634,9.472,9600.0
2013-02-28 12:40:00,10.96,10.96,10.95,10.96,17600.0,9.472,9.472,9.4634,9.472,17600.0
2013-02-28 12:50:00,10.96,10.97,10.96,10.96,9600.0,9.472,9.4807,9.472,9.472,9600.0
2013-02-28 13:00:00,10.96,10.97,10.96,10.97,11600.0,9.472,9.4807,9.472,9.4807,11600.0
2013-02-28 13:10:00,10.97,10.99,10.96,10.99,27200.0,9.4807,9.498,9.472,9.498,27200.0
2013-02-28 13:20:00,10.98,11.0,10.98,11.0,35600.0,9.4893,9.5066,9.4893,9.5066,35600.0
2013-02-28 13:30:00,11.0,11.0,10.98,10.99,23200.0,9.5066,9.5066,9.4893,9.498,23200.0
2013-02-28 13:40:00,10.99,10.99,10.99,10.99,11200.0,9.498,9.498,9.498,9.498,11200.0
2013-02-28 13:50:00,10.99,11.0,10.98,10.98,28400.0,9.498,9.5066,9.4893,9.4893,28400.0
2013-02-28 14:00:00,10.98,10.98,10.97,10.98,24800.0,9.4893,9.4893,9.4807,9.4893,24800.0
2013-02-28 14:10:00,10.99,10.99,10.98,10.98,16400.0,9.498,9.498,9.4893,9.4893,16400.0
2013-02-28 14:20:00,10.99,10.99,10.97,10.98,22000.0,9.498,9.498,9.4807,9.4893,22000.0
2013-02-28 14:30:00,10.98,11.01,10.98,11.01,73600.0,9.4893,9.5153,9.4893,9.5153,73600.0
2013-02-28 14:40:00,11.01,11.02,11.01,11.01,24400.0,9.5153,9.5239,9.5153,9.5153,24400.0
2013-02-28 14:50:00,11.01,11.02,10.99,10.99,81600.0,9.5153,9.5239,9.498,9.498,81600.0
2013-02-28 15:00:00,11.0,11.0,10.98,10.99,40000.0,9.5066,9.5066,9.4893,9.498,40000.0
2013-02-28 15:10:00,10.99,10.99,10.96,10.97,42400.0,9.498,9.498,9.472,9.4807,42400.0
2013-02-28 15:20:00,10.97,10.97,10.97,10.97,33600.0,9.4807,9.4807,9.4807,9.4807,33600.0
2013-02-28 15:30:00,10.97,10.99,10.97,10.99,51200.0,9.4807,9.498,9.4807,9.498,51200.0
2013-02-28 15:40:00,10.99,11.0,10.98,10.99,70400.0,9.498,9.5066,9.4893,9.498,70400.0
2013-02-28 15:50:00,10.99,11.0,10.97,10.97,419600.0,9.498,9.5066,9.4807,9.4807,419600.0
2013-03-01 09:30:00,10.94,10.97,10.87,10.87,23600.0,9.4548,9.4807,9.3943,9.3943,23600.0
2013-03-01 09:40:00,10.86,10.9,10.86,10.89,21600.0,9.3856,9.4202,9.3856,9.4116,21600.0
2013-03-01 09:50:00,10.88,10.91,10.88,10.9,17600.0,9.4029,9.4288,9.4029,9.4202,17600.0
2013-03-01 10:00:00,10.92,10.93,10.9,10.93,36800.0,9.4375,9.4461,9.4202,9.4461,36800.0
2013-03-01 10:10:00,10.93,10.93,10.9,10.91,25600.0,9.4461,9.4461,9.4202,9.4288,25600.0
2013-03-01 10:20:00,10.9,10.9,10.87,10.88,14400.0,9.4202,9.4202,9.3943,9.4029,14400.0
2013-03-01 10:30:00,10.88,10.93,10.88,10.93,15600.0,9.4029,9.4461,9.4029,9.4461,15600.0
2013-03-01 10:40:00,10.93,10.93,10.92,10.92,27200.0,9.4461,9.4461,9.4375,9.4375,27200.0
2013-03-01 10:50:00,10.92,10.93,10.92,10.93,20400.0,9.4375,9.4461,9.4375,9.4461,20400.0
2013-03-01 11:00:00,10.93,10.94,10.93,10.93,28000.0,9.4461,9.4548,9.4461,9.4461,28000.0
2013-03-01 11:10:00,10.92,10.92,10.9,10.9,30400.0,9.4375,9.4375,9.4202,9.4202,30400.0
2013-03-01 11:20:00,10.9,10.9,10.88,10.88,69600.0,9.4202,9.4202,9.4029,9.4029,69600.0
2013-03-01 11:30:00,10.88,10.92,10.88,10.92,42400.0,9.4029,9.4375,9.4029,9.4375,42400.0
2013-03-01 11:40:00,10.92,10.92,10.9,10.91,104000.0,9.4375,9.4375,9.4202,9.4288,104000.0
2013-03-01 11:50:00,10.91,10.93,10.91,10.93,137600.0,9.4288,9.4461,9.4288,9.4461,137600.0
2013-03-01 12:00:00,10.93,10.94,10.93,10.94,18800.0,9.4461,9.4548,9.4461,9.4548,18800.0
2013-03-01 12:10:00,10.95,10.96,10.94,10.95,21200.0,9.4634,9.472,9.4548,9.4634,21200.0
2013-03-01 12:20:00,10.96,10.96,10.93,10.93,28800.0,9.472,9.472,9.4461,9.4461,28800.0
2013-03-01 12:30:00,10.93,10.95,10.93,10.94,26000.0,9.4461,9.4634,9.4461,9.4548,26000.0
2013-03-01 12:40:00,10.94,10.96,10.94,10.96,16000.0,9.4548,9.472,9.4548,9.472,16000.0
2013-03-01 12:50:00,10.96,10.97,10.96,10.96,16000.0,9.472,9.4807,9.472,9.472,16000.0
2013-03-01 13:00:00,10.96,10.96,10.93,10.93,14800.0,9.472,9.472,9.4461,9.4461,14800.0
2013-03-01 13:10:00,10.93,10.93,10.92,10.92,26000.0,9.4461,9.4461,9.4375,9.4375,26000.0
2013-03-01 13:20:00,10.92,10.92,10.9,10.91,24400.0,9.4375,9.4375,9.4202,9.4288,24400.0
2013-03-01 13:30:00,10.91,10.91,10.9,10.9,23600.0,9.4288,9.4288,9.4202,9.4202,23600.0
2013-03-01 13:40:00,10.91,10.91,10.9,10.9,29200.0,9.4288,9.4288,9.4202,9.4202,29200.0
2013-03-01 13:50:00,10.9,10.91,10.9,10.91,18800.0,9.4202,9.4288,9.4202,9.4288,18800.0
2013-03-01 14:00:00,10.91,10.93,10.91,10.93,36400.0,9.4288,9.4461,9.4288,9.4461,36400.0
2013-03-01 14:10:00,10.93,10.94,10.93,10.94,16400.0,9.4461,9.4548,9.4461,9.4548,16400.0
2013-03-01 14:20:00,10.94,10.95,10.92,10.92,33600.0,9.4548,9.4634,9.4375,9.4375,33600.0
2013-03-01 14:30:00,10.92,10.92,10.9,10.9,39200.0,9.4375,9.4375,9.4202,9.4202,39200.0
2013-03-01 14:40:00,10.9,10.91,10.9,10.9,30800.0,9.4202,9.4288,9.4202,9.4202,30800.0
2013-03-01 14:50:00,10.9,10.9,10.89,10.9,24800.0,9.4202,9.4202,9.4116,9.4202,24800.0
2013-03-01 15:00:00,10.9,10.92,10.9,10.9,66800.0,9.4202,9.4375,9.4202,9.4202,66800.0
2013-03-01 15:10:00,10.9,10.92,10.9,10.92,53200.0,9.4202,9.4375,9.4202,9.4375,53200.0
2013-03-01 15:20:00,10.92,10.92,10.9,10.9,48000.0,9.4375,9.4375,9.4202,9.4202,48000.0
2013-03-01 15:30:00,10.9,10.92,10.9,10.92,57200.0,9.4202,9.4375,9.4202,9.4375,57200.0
2013-03-01 15:40:00,10.92,10.93,10.9,10.93,78000.0,9.4375,9.4461,9.4202,9.4461,78000.0
2013-03-01 15:50:00,10.93,10.95,10.93,10.94,269200.0,9.4461,9.4634,9.4461,9.4548,269200.0
2013-03-04 09:30:00,10.91,10.93,10.87,10.87,27600.0,9.4288,9.4461,9.3943,9.3943,27600.0
2013-03-04 09:40:00,10.88,10.88,10.86,10.88,21600.0,9.4029,9.4029,9.3856,9.4029,21600.0
2013-03-04 09:50:00,10.87,10.88,10.86,10.86,25200.0,9.3943,9.4029,9.3856,9.3856,25200.0
2013-03-04 10:00:00,10.86,10.86,10.85,10.85,30800.0,9.3856,9.3856,9.377,9.377,30800.0
2013-03-04 10:10:00,10.84,10.84,10.82,10.84,36800.0,9.3683,9.3683,9.3511,9.3683,36800.0
2013-03-04 10:20:00,10.84,10.85,10.83,10.84,56400.0,9.3683,9.377,9.3597,9.3683,56400.0
2013-03-04 10:30:00,10.84,10.85,10.84,10.84,24800.0,9.3683,9.377,9.3683,9.3683,24800.0
2013-03-04 10:40:00,10.85,10.86,10.84,10.85,29600.0,9.377,9.3856,9.3683,9.377,29600.0
2013-03-04 10:50:00,10.85,10.86,10.85,10.86,21200.0,9.377,9.3856,9.377,9.3856,21200.0
2013-03-04 11:00:00,10.86,10.88,10.86,10.88,22800.0,9.3856,9.4029,9.3856,9.4029,22800.0
2013-03-04 11:10:00,10.88,10.9,10.88,10.9,39200.0,9.4029,9.4202,9.4029,9.4202,39200.0
2013-03-04 11:20:00,10.9,10.9,10.89,10.89,14000.0,9.4202,9.4202,9.4116,9.4116,14000.0
2013-03-04 11:30:00,10.89,10.9,10.88,10.89,26800.0,9.4116,9.4202,9.4029,9.4116,26800.0
2013-03-04 11:40:00,10.89,10.89,10.88,10.88,19600.0,9.4116,9.4116,9.4029,9.4029,19600.0
2013-03-04 11:50:00,10.89,10.89,10.87,10.87,40400.0,9.4116,9.4116,9.3943,9.3943,40400.0
2013-03-04 12:00:00,10.87,10.87,10.85,10.85,30000.0,9.3943,9.3943,9.377,9.377,30000.0
2013-03-04 12:10:00,10.85,10.85,10.83,10.83,22800.0,9.377,9.377,9.3597,9.3597,22800.0
2013-03-04 12:20:00,10.83,10.83,10.81,10.81,16800.0,9.3597,9.3597,9.3424,9.3424,16800.0
2013-03-04 12:30:00,10.8,10.81,10.79,10.8,18000.0,9.3338,9.3424,9.3251,9.3338,18000.0
2013-03-04 12:40:00,10.8,10.8,10.79,10.79,33200.0,9.3338,9.3338,9.3251,9.3251,33200.0
2013-03-04 12:50:00,10.8,10.82,10.79,10.82,45200.0,9.3338,9.3511,9.3251,9.3511,45200.0
2013-03-04 13:00:00,10.82,10.83,10.82,10.82,11600.0,9.3511,9.3597,9.3511,9.3511,11600.0
2013-03-04 13:10:00,10.82,10.83,10.81,10.83,32800.0,9.3511,9.3597,9.3424,9.3597,32800.0
2013-03-04 13:20:00,10.83,10.86,10.83,10.85,17600.0,9.3597,9.3856,9.3597,9.377,17600.0
2013-03-04 13:30:00,10.85,10.86,10.85,10.86,28000.0,9.377,9.3856,9.377,9.3856,28000.0
2013-03-04 13:40:00,10.86,10.86,10.85,10.85,23600.0,9.3856,9.3856,9.377,9.377,23600.0
2013-03-04 13:50:00,10.85,10.85,10.83,10.83,38400.0,9.377,9.377,9.3597,9.3597,38400.0
2013-03-04 14:00:00,10.83,10.84,10.83,10.84,16400.0,9.3597,9.3683,9.3597,9.3683,16400.0
2013-03-04 14:10:00,10.84,10.85,10.83,10.85,31200.0,9.3683,9.377,9.3597,9.377,31200.0
2013-03-04 14:20:00,10.85,10.88,10.85,10.88,28400.0,9.377,9.4029,9.377,9.4029,28400.0
2013-03-04 14:30:00,10.88,10.89,10.88,10.89,56400.0,9.4029,9.4116,9.4029,9.4116,56400.0
2013-03-04 14:40:00,10.89,10.9,10.89,10.9,38400.0,9.4116,9.4202,9.4116,9.4202,38400.0
2013-03-04 14:50:00,10.9,10.91,10.9,10.91,89200.0,9.4202,9.4288,9.4202,9.4288,89200.0
2013-03-04 15:00:00,10.91,10.93,10.91,10.93,65600.0,9.4288,9.4461,9.4288,9.4461,65600.0
2013-03-04 15:10:00,10.93,10.93,10.92,10.92,44000.0,9.4461,9.4461,9.4375,9.4375,44000.0
2013-03-04 15:20:00,10.92,10.94,10.92,10.94,73200.0,9.4375,9.4548,9.4375,9.4548,73200.0
2013-03-04 15:30:00,10.94,10.94,10.93,10.93,62000.0,9.4548,9.4548,9.4461,9.4461,62000.0
2013-03-04 15:40:00,10.93,10.93,10.92,10.93,62800.0,9.4461,9.4461,9.4375,9.4461,62800.0
2013-03-04 15:50:00,10.93,10.93,10.92,10.93,242800.0,9.4461,9.4461,9.4375,9.4461,242800.0
2013-03-05 09:30:00,10.98,11.02,10.97,11.02,24000.0,9.4893,9.5239,9.4807,9.5239,24000.0
2013-03-05 09:40:00,11.03,11.03,10.98,10.98,19600.0,9.5325,9.5325,9.4893,9.4893,19600.0
2013-03-05 09:50:00,10.98,11.0,10.97,10.98,25600.0,9.4893,9.5066,9.4807,9.4893,25600.0
2013-03-05 10:00:00,10.99,11.02,10.98,10.98,24400.0,9.498,9.5239,9.4893,9.4893,24400.0
2013-03-05 10:10:00,10.98,11.01,10.98,10.99,28800.0,9.4893,9.5153,9.4893,9.498,28800.0
2013-03-05 10:20:00,10.99,10.99,10.98,10.99,16800.0,9.498,9.498,9.4893,9.498,16800.0
2013-03-05 10:30:00,10.99,11.03,10.99,11.03,26800.0,9.498,9.5325,9.498,9.5325,26800.0
2013-03-05 10:40:00,11.03,11.03,11.02,11.03,26400.0,9.5325,9.5325,9.5239,9.5325,26400.0
2013-03-05 10:50:00,11.04,11.04,11.02,11.03,16400.0,9.5412,9.5412,9.5239,9.5325,16400.0
2013-03-05 11:00:00,11.02,11.02,10.99,11.01,32000.0,9.5239,9.5239,9.498,9.5153,32000.0
2013-03-05 11:10:00,11.01,11.01,11.01,11.01,15200.0,9.5153,9.5153,9.5153,9.5153,15200.0
2013-03-05 11:20:00,11.01,11.02,10.99,11.02,27600.0,9.5153,9.5239,9.498,9.5239,27600.0
2013-03-05 11:30:00,11.02,11.02,11.0,11.01,15200.0,9.5239,9.5239,9.5066,9.5153,15200.0
2013-03-05 11:40:00,11.01,11.01,10.99,10.99,11200.0,9.5153,9.5153,9.498,9.498,11200.0
2013-03-05 11:50:00,11.0,11.0,10.98,10.99,14800.0,9.5066,9.5066,9.4893,9.498,14800.0
2013-03-05 12:00:00,10.99,11.01,10.99,11.01,20400.0,9.498,9.5153,9.498,9.5153,20400.0
2013-03-05 12:10:00,11.01,11.03,11.01,11.02,20000.0,9.5153,9.5325,9.5153,9.5239,20000.0
2013-03-05 12:20:00,11.03,11.03,11.01,11.02,28000.0,9.5325,9.5325,9.5153,9.5239,28000.0
2013-03-05 12:30:00,11.02,11.02,11.0,11.01,17200.0,9.5239,9.5239,9.5066,9.5153,17200.0
2013-03-05 12:40:00,11.0,11.0,10.99,10.99,27600.0,9.5066,9.5066,9.498,9.498,27600.0
2013-03-05 12:50:00,10.99,11.0,10.98,10.98,18000.0,9.498,9.5066,9.4893,9.4893,18000.0
2013-03-05 13:00:00,10.98,10.99,10.98,10.98,21200.0,9.4893,9.498,9.4893,9.4893,21200.0
2013-03-05 13:10:00,10.99,11.0,10.98,10.99,26800.0,9.498,9.5066,9.4893,9.498,26800.0
2013-03-05 13:20:00,11.0,11.0,10.99,10.99,20000.0,9.5066,9.5066,9.498,9.498,20000.0
2013-03-05 13:30:00,10.99,11.01,10.99,10.99,26000.0,9.498,9.5153,9.498,9.498,26000.0
2013-03-05 13:40:00,10.99,10.99,10.98,10.98,18400.0,9.498,9.498,9.4893,9.4893,18400.0
2013-03-05 13:50:00,10.98,10.98,10.96,10.97,25600.0,9.4893,9.4893,9.472,9.4807,25600.0
2013-03-05 14:00:00,10.97,10.99,10.97,10.99,23200.0,9.4807,9.498,9.4807,9.498,23200.0
2013-03-05 14:10:00,10.99,10.99,10.99,10.99,18800.0,9.498,9.498,9.498,9.498,18800.0
2013-03-05 14:20:00,11.0,11.0,10.99,10.99,27200.0,9.5066,9.5066,9.498,9.498,27200.0
2013-03-05 14:30:00,11.0,11.0,10.99,10.99,25600.0,9.5066,9.5066,9.498,9.498,25600.0
2013-03-05 14:40:00,10.99,11.0,10.99,11.0,31600.0,9.498,9.5066,9.498,9.5066,31600.0
2013-03-05 14:50:00,10.99,11.0,10.99,10.99,28800.0,9.498,9.5066,9.498,9.498,28800.0
2013-03-05 15:00:00,10.99,11.0,10.99,11.0,52400.0,9.498,9.5066,9.498,9.5066,52400.0
2013-03-05 15:10:00,11.0,11.0,10.99,10.99,28800.0,9.5066,9.5066,9.498,9.498,28800.0
2013-03-05 15:20:00,10.99,11.0,10.99,10.99,40000.0,9.498,9.5066,9.498,9.498,40000.0
2013-03-05 15:30:00,10.99,11.01,10.99,11.01,50800.0,9.498,9.5153,9.498,9.5153,50800.0
2013-03-05 15:40:00,11.01,11.02,10.99,10.99,61600.0,9.5153,9.5239,9.498,9.498,61600.0
2013-03-05 15:50:00,10.99,10.99,10.97,10.99,165200.0,9.498,9.498,9.4807,9.498,165200.0
2013-03-06 09:30:00,11.0,11.02,10.99,11.0,37200.0,9.5066,9.5239,9.498,9.5066,37200.0
2013-03-06 09:40:00,11.0,11.01,10.98,10.99,22800.0,9.5066,9.5153,9.4893,9.498,22800.0
2013-03-06 09:50:00,11.0,11.0,10.98,10.99,19200.0,9.5066,9.5066,9.4893,9.498,19200.0
2013-03-06 10:00:00,10.98,10.99,10.96,10.97,28000.0,9.4893,9.498,9.472,9.4807,28000.0
2013-03-06 10:10:00,10.96,10.97,10.95,10.95,24000.0,9.472,9.4807,9.4634,9.4634,24000.0
2013-03-06 10:20:00,10.95,10.97,10.95,10.96,30400.0,9.4634,9.4807,9.4634,9.472,30400.0
2013-03-06 10:30:00,10.96,10.96,10.94,10.95,18400.0,9.472,9.472,9.4548,9.4634,18400.0
2013-03-06 10:40:00,10.95,10.96,10.95,10.95,30000.0,9.4634,9.472,9.4634,9.4634,30000.0
2013-03-06 10:50:00,10.95,10.95,10.93,10.93,21600.0,9.4634,9.4634,9.4461,9.4461,21600.0
2013-03-06 11:00:00,10.92,10.93,10.92,10.92,20000.0,9.4375,9.4461,9.4375,9.4375,20000.0
2013-03-06 11:10:00,10.92,10.94,10.92,10.94,17200.0,9.4375,9.4548,9.4375,9.4548,17200.0
2013-03-06 11:20:00,10.94,10.96,10.94,10.94,18400.0,9.4548,9.472,9.4548,9.4548,18400.0
2013-03-06 11:30:00,10.94,10.95,10.94,10.95,12400.0,9.4548,9.4634,9.4548,9.4634,12400.0
2013-03-06 11:40:00,10.95,10.95,10.94,10.94,20000.0,9.4634,9.4634,9.4548,9.4548,20000.0
2013-03-06 11:50:00,10.94,10.94,10.93,10.93,40000.0,9.4548,9.4548,9.4461,9.4461,40000.0
2013-03-06 12:00:00,10.93,10.93,10.91,10.91,9600.0,9.4461,9.4461,9.4288,9.4288,9600.0
2013-03-06 12:10:00,10.92,10.93,10.91,10.93,14800.0,9.4375,9.4461,9.4288,9.4461,14800.0
2013-03-06 12:20:00,10.93,10.93,10.92,10.92,8800.0,9.4461,9.4461,9.4375,9.4375,8800.0
2013-03-06 12:30:00,10.92,10.94,10.92,10.94,16400.0,9.4375,9.4548,9.4375,9.4548,16400.0
2013-03-06 12:40:00,10.94,10.95,10.93,10.95,67600.0,9.4548,9.4634,9.4461,9.4634,67600.0
2013-03-06 12:50:00,10.95,10.96,10.95,10.95,15200.0,9.4634,9.472,9.4634,9.4634,15200.0
2013-03-06 13:00:00,10.95,10.95,10.94,10.95,12000.0,9.4634,9.4634,9.4548,9.4634,12000.0
2013-03-06 13:10:00,10.95,10.95,10.93,10.93,19200.0,9.4634,9.4634,9.4461,9.4461,19200.0
2013-03-06 13:20:00,10.93,10.93,10.91,10.91,64800.0,9.4461,9.4461,9.4288,9.4288,64800.0
2013-03-06 13:30:00,10.92,10.92,10.91,10.91,18800.0,9.4375,9.4375,9.4288,9.4288,18800.0
2013-03-06 13:40:00,10.91,10.92,10.91,10.92,33600.0,9.4288,9.4375,9.4288,9.4375,33600.0
2013-03-06 13:50:00,10.92,10.93,10.92,10.93,30800.0,9.4375,9.4461,9.4375,9.4461,30800.0
2013-03-06 14:00:00,10.93,10.94,10.93,10.94,12800.0,9.4461,9.4548,9.4461,9.4548,12800.0
2013-03-06 14:10:00,10.94,10.94,10.93,10.93,27600.0,9.4548,9.4548,9.4461,9.4461,27600.0
2013-03-06 14:20:00,10.94,10.95,10.94,10.94,22400.0,9.4548,9.4634,9.4548,9.4548,22400.0
2013-03-06 14:30:00,10.95,10.95,10.95,10.95,10400.0,9.4634,9.4634,9.4634,9.4634,10400.0
2013-03-06 14:40:00,10.95,10.97,10.95,10.97,34400.0,9.4634,9.4807,9.4634,9.4807,34400.0
2013-03-06 14:50:00,10.97,10.97,10.96,10.96,30400.0,9.4807,9.4807,9.472,9.472,30400.0
2013-03-06 15:00:00,10.96,10.96,10.95,10.95,20800.0,9.472,9.472,9.4634,9.4634,20800.0
2013-03-06 15:10:00,10.95,10.96,10.95,10.96,35600.0,9.4634,9.472,9.4634,9.472,35600.0
2013-03-06 15:20:00,10.96,10.96,10.95,10.96,46400.0,9.472,9.472,9.4634,9.472,46400.0
2013-03-06 15:30:00,10.96,10.96,10.94,10.94,45600.0,9.472,9.472,9.4548,9.4548,45600.0
2013-03-06 15:40:00,10.94,10.94,10.92,10.92,47200.0,9.4548,9.4548,9.4375,9.4375,47200.0
2013-03-06 15:50:00,10.92,10.95,10.92,10.94,186000.0,9.4375,9.4634,9.4375,9.4548,186000.0
2013-03-07 09:30:00,10.94,10.98,10.94,10.97,17200.0,9.4548,9.4893,9.4548,9.4807,17200.0
2013-03-07 09:40:00,10.97,10.97,10.94,10.94,11200.0,9.4807,9.4807,9.4548,9.4548,11200.0
2013-03-07 09:50:00,10.94,10.99,10.94,10.99,32800.0,9.4548,9.498,9.4548,9.498,32800.0
2013-03-07 10:00:00,10.99,10.99,10.97,10.98,26000.0,9.498,9.498,9.4807,9.4893,26000.0
2013-03-07 10:10:00,10.98,10.99,10.97,10.99,42800.0,9.4893,9.498,9.4807,9.498,42800.0
2013-03-07 10:20:00,10.99,10.99,10.98,10.99,14800.0,9.498,9.498,9.4893,9.498,14800.0
2013-03-07 10:30:00,10.99,10.99,10.98,10.98,11200.0,9.498,9.498,9.4893,9.4893,11200.0
2013-03-07 10:40:00,10.98,10.99,10.98,10.99,13200.0,9.4893,9.498,9.4893,9.498,13200.0
2013-03-07 10:50:00,10.99,10.99,10.97,10.98,24400.0,9.498,9.498,9.4807,9.4893,24400.0
2013-03-07 11:00:00,10.98,11.01,10.98,11.01,22400.0,9.4893,9.5153,9.4893,9.5153,22400.0
2013-03-07 11:10:00,11.01,11.01,11.0,11.0,16800.0,9.5153,9.5153,9.5066,9.5066,16800.0
2013-03-07 11:20:00,11.0,11.01,11.0,11.01,13200.0,9.5066,9.5153,9.5066,9.5153,13200.0
2013-03-07 11:30:00,11.01,11.01,10.99,11.0,19200.0,9.5153,9.5153,9.498,9.5066,19200.0
2013-03-07 11:40:00,11.0,11.01,11.0,11.01,12400.0,9.5066,9.5153,9.5066,9.5153,12400.0
2013-03-07 11:50:00,11.01,11.01,11.0,11.0,22000.0,9.5153,9.5153,9.5066,9.5066,22000.0
2013-03-07 12:00:00,11.01,11.01,11.0,11.01,6400.0,9.5153,9.5153,9.5066,9.5153,6400.0
2013-03-07 12:10:00,11.01,11.01,11.0,11.01,4000.0,9.5153,9.5153,9.5066,9.5153,4000.0
2013-03-07 12:20:00,11.01,11.01,11.0,11.01,12800.0,9.5153,9.5153,9.5066,9.5153,12800.0
2013-03-07 12:30:00,11.0,11.01,10.99,11.0,10000.0,9.5066,9.5153,9.498,9.5066,10000.0
2013-03-07 12:40:00,11.0,11.01,10.99,11.01,20400.0,9.5066,9.5153,9.498,9.5153,20400.0
2013-03-07 12:50:00,11.01,11.02,11.01,11.01,19600.0,9.5153,9.5239,9.5153,9.5153,19600.0
2013-03-07 13:00:00,11.01,11.02,11.01,11.01,19200.0,9.5153,9.5239,9.5153,9.5153,19200.0
2013-03-07 13:10:00,11.01,11.01,11.01,11.01,14400.0,9.5153,9.5153,9.5153,9.5153,14400.0
2013-03-07 13:20:00,11.01,11.01,10.99,10.99,13200.0,9.5153,9.5153,9.498,9.498,13200.0
2013-03-07 13:30:00,11.0,11.0,10.98,10.98,14400.0,9.5066,9.5066,9.4893,9.4893,14400.0
2013-03-07 13:40:00,10.98,10.99,10.97,10.98,37200.0,9.4893,9.498,9.4807,9.4893,37200.0
2013-03-07 13:50:00,10.98,10.99,10.98,10.99,16000.0,9.4893,9.498,9.4893,9.498,16000.0
2013-03-07 14:00:00,10.99,10.99,10.98,10.98,17200.0,9.498,9.498,9.4893,9.4893,17200.0
2013-03-07 14:10:00,10.98,10.99,10.98,10.98,22000.0,9.4893,9.498,9.4893,9.4893,22000.0
2013-03-07 14:20:00,10.98,10.99,10.98,10.99,13200.0,9.4893,9.498,9.4893,9.498,13200.0
2013-03-07 14:30:00,10.99,10.99,10.97,10.98,27200.0,9.498,9.498,9.4807,9.4893,27200.0
2013-03-07 14:40:00,10.98,10.99,10.98,10.99,14800.0,9.4893,9.498,9.4893,9.498,14800.0
2013-03-07 14:50:00,10.98,10.99,10.98,10.98,19600.0,9.4893,9.498,9.4893,9.4893,19600.0
2013-03-07 15:00:00,10.98,10.98,10.97,10.98,29200.0,9.4893,9.4893,9.4807,9.4893,29200.0
2013-03-07 15:10:00,10.98,10.98,10.97,10.97,19200.0,9.4893,9.4893,9.4807,9.4807,19200.0
2013-03-07 15:20:00,10.98,10.99,10.97,10.99,23600.0,9.4893,9.498,9.4807,9.498,23600.0
2013-03-07 15:30:00,10.99,10.99,10.98,10.99,56000.0,9.498,9.498,9.4893,9.498,56000.0
2013-03-07 15:40:00,10.99,11.0,10.99,11.0,47600.0,9.498,9.5066,9.498,9.5066,47600.0
2013-03-07 15:50:00,11.0,11.01,10.99,11.01,128000.0,9.5066,9.5153,9.498,9.5153,128000.0
2013-03-08 09:30:00,11.05,11.08,10.95,11.08,31200.0,9.5498,9.5758,9.4634,9.5758,31200.0
2013-03-08 09:40:00,11.06,11.07,11.05,11.06,23200.0,9.5585,9.5671,9.5498,9.5585,23200.0
2013-03-08 09:50:00,11.06,11.07,11.05,11.06,33200.0,9.5585,9.5671,9.5498,9.5585,33200.0
2013-03-08 10:00:00,11.06,11.06,11.04,11.05,50000.0,9.5585,9.5585,9.5412,9.5498,50000.0
2013-03-08 10:10:00,11.05,11.06,11.04,11.05,41600.0,9.5498,9.5585,9.5412,9.5498,41600.0
2013-03-08 10:20:00,11.05,11.06,11.04,11.05,18800.0,9.5498,9.5585,9.5412,9.5498,18800.0
2013-03-08 10:30:00,11.05,11.06,11.04,11.05,4400.0,9.5498,9.5585,9.5412,9.5498,4400.0
2013-03-08 10:40:00,11.05,11.06,11.05,11.05,28400.0,9.5498,9.5585,9.5498,9.5498,28400.0
2013-03-08 10:50:00,11.06,11.06,11.05,11.06,15200.0,9.5585,9.5585,9.5498,9.5585,15200.0
2013-03-08 11:00:00,11.06,11.08,11.06,11.07,29200.0,9.5585,9.5758,9.5585,9.5671,29200.0
2013-03-08 11:10:00,11.08,11.09,11.08,11.09,31600.0,9.5758,9.5844,9.5758,9.5844,31600.0
2013-03-08 11:20:00,11.09,11.11,11.09,11.1,20800.0,9.5844,9.6017,9.5844,9.593,20800.0
2013-03-08 11:30:00,11.1,11.11,11.1,11.1,30000.0,9.593,9.6017,9.593,9.593,30000.0
2013-03-08 11:40:00,11.1,11.11,11.1,11.11,12400.0,9.593,9.6017,9.593,9.6017,12400.0
2013-03-08 11:50:00,11.11,11.12,11.11,11.11,32400.0,9.6017,9.6103,9.6017,9.6017,32400.0
2013-03-08 12:00:00,11.12,11.12,11.11,11.12,21200.0,9.6103,9.6103,9.6017,9.6103,21200.0
2013-03-08 12:10:00,11.12,11.12,11.11,11.12,16800.0,9.6103,9.6103,9.6017,9.6103,16800.0
2013-03-08 12:20:00,11.12,11.12,11.1,11.1,26800.0,9.6103,9.6103,9.593,9.593,26800.0
2013-03-08 12:30:00,11.1,11.11,11.1,11.11,25200.0,9.593,9.6017,9.593,9.6017,25200.0
2013-03-08 12:40:00,11.1,11.12,11.1,11.12,8400.0,9.593,9.6103,9.593,9.6103,8400.0
2013-03-08 12:50:00,11.12,11.13,11.12,11.13,22000.0,9.6103,9.619,9.6103,9.619,22000.0
2013-03-08 13:00:00,11.12,11.12,11.11,11.12,12800.0,9.6103,9.6103,9.6017,9.6103,12800.0
2013-03-08 13:10:00,11.11,11.12,11.11,11.12,8400.0,9.6017,9.6103,9.6017,9.6103,8400.0
2013-03-08 13:20:00,11.12,11.12,11.11,11.12,33600.0,9.6103,9.6103,9.6017,9.6103,33600.0
2013-03-08 13:30:00,11.12,11.12,11.11,11.12,31600.0,9.6103,9.6103,9.6017,9.6103,31600.0
2013-03-08 13:40:00,11.12,11.13,11.12,11.12,17200.0,9.6103,9.619,9.6103,9.6103,17200.0
2013-03-08 13:50:00,11.13,11.13,11.12,11.12,26400.0,9.619,9.619,9.6103,9.6103,26400.0
2013-03-08 14:00:00,11.12,11.13,11.12,11.13,18000.0,9.6103,9.619,9.6103,9.619,18000.0
2013-03-08 14:10:00,11.12,11.13,11.12,11.13,50800.0,9.6103,9.619,9.6103,9.619,50800.0
2013-03-08 14:20:00,11.12,11.12,11.11,11.11,12400.0,9.6103,9.6103,9.6017,9.6017,12400.0
2013-03-08 14:30:00,11.12,11.12,11.09,11.1,23600.0,9.6103,9.6103,9.5844,9.593,23600.0
2013-03-08 14:40:00,11.1,11.1,11.09,11.1,18800.0,9.593,9.593,9.5844,9.593,18800.0
2013-03-08 14:50:00,11.09,11.09,11.09,11.09,20400.0,9.5844,9.5844,9.5844,9.5844,20400.0
2013-03-08 15:00:00,11.09,11.1,11.09,11.09,16800.0,9.5844,9.593,9.5844,9.5844,16800.0
2013-03-08 15:10:00,11.09,11.1,11.09,11.09,17200.0,9.5844,9.593,9.5844,9.5844,17200.0
2013-03-08 15:20:00,11.1,11.1,11.09,11.1,47200.0,9.593,9.593,9.5844,9.593,47200.0
2013-03-08 15:30:00,11.1,11.1,11.08,11.09,29200.0,9.593,9.593,9.5758,9.5844,29200.0
2013-03-08 15:40:00,11.09,11.1,11.09,11.09,76000.0,9.5844,9.593,9.5844,9.5844,76000.0
2013-03-08 15:50:00,11.09,11.1,11.08,11.09,109200.0,9.5844,9.593,9.5758,9.5844,109200.0
2013-03-11 09:30:00,11.08,11.12,11.07,11.12,32000.0,9.5758,9.6103,9.5671,9.6103,32000.0
2013-03-11 09:40:00,11.12,11.12,11.1,11.11,21200.0,9.6103,9.6103,9.593,9.6017,21200.0
2013-03-11 09:50:00,11.1,11.12,11.1,11.1,8800.0,9.593,9.6103,9.593,9.593,8800.0
2013-03-11 10:00:00,11.1,11.11,11.1,11.1,13200.0,9.593,9.6017,9.593,9.593,13200.0
2013-03-11 10:10:00,11.09,11.1,11.08,11.1,36400.0,9.5844,9.593,9.5758,9.593,36400.0
2013-03-11 10:20:00,11.09,11.1,11.09,11.09,14800.0,9.5844,9.593,9.5844,9.5844,14800.0
2013-03-11 10:30:00,11.09,11.09,11.09,11.09,16000.0,9.5844,9.5844,9.5844,9.5844,16000.0
2013-03-11 10:40:00,11.09,11.09,11.09,11.09,6800.0,9.5844,9.5844,9.5844,9.5844,6800.0
2013-03-11 10:50:00,11.09,11.09,11.06,11.07,27200.0,9.5844,9.5844,9.5585,9.5671,27200.0
2013-03-11 11:00:00,11.07,11.08,11.07,11.08,12000.0,9.5671,9.5758,9.5671,9.5758,12000.0
2013-03-11 11:10:00,11.08,11.1,11.08,11.1,6800.0,9.5758,9.593,9.5758,9.593,6800.0
2013-03-11 11:20:00,11.09,11.09,11.09,11.09,3600.0,9.5844,9.5844,9.5844,9.5844,3600.0
2013-03-11 11:30:00,11.09,11.1,11.09,11.1,13200.0,9.5844,9.593,9.5844,9.593,13200.0
2013-03-11 11:40:00,11.1,11.1,11.1,11.1,7200.0,9.593,9.593,9.593,9.593,7200.0
2013-03-11 11:50:00,11.1,11.11,11.1,11.11,12000.0,9.593,9.6017,9.593,9.6017,12000.0
2013-03-11 12:00:00,11.11,11.12,11.11,11.11,16000.0,9.6017,9.6103,9.6017,9.6017,16000.0
2013-03-11 12:10:00,11.11,11.11,11.1,11.1,14400.0,9.6017,9.6017,9.593,9.593,14400.0
2013-03-11 12:20:00,11.11,11.11,11.09,11.1,12400.0,9.6017,9.6017,9.5844,9.593,12400.0
2013-03-11 12:30:00,11.09,11.1,11.08,11.08,17600.0,9.5844,9.593,9.5758,9.5758,17600.0
2013-03-11 12:40:00,11.08,11.09,11.08,11.08,10800.0,9.5758,9.5844,9.5758,9.5758,10800.0
2013-03-11 12:50:00,11.08,11.09,11.08,11.09,5200.0,9.5758,9.5844,9.5758,9.5844,5200.0
2013-03-11 13:00:00,11.09,11.1,11.09,11.1,9200.0,9.5844,9.593,9.5844,9.593,9200.0
2013-03-11 13:10:00,11.1,11.1,11.09,11.09,12000.0,9.593,9.593,9.5844,9.5844,12000.0
2013-03-11 13:20:00,11.09,11.1,11.09,11.09,6800.0,9.5844,9.593,9.5844,9.5844,6800.0
2013-03-11 13:30:00,11.09,11.1,11.09,11.1,25200.0,9.5844,9.593,9.5844,9.593,25200.0
2013-03-11 13:40:00,11.1,11.1,11.09,11.1,21600.0,9.593,9.593,9.5844,9.593,21600.0
2013-03-11 13:50:00,11.09,11.1,11.09,11.1,4000.0,9.5844,9.593,9.5844,9.593,4000.0
2013-03-11 14:00:00,11.1,11.1,11.09,11.1,20800.0,9.593,9.593,9.5844,9.593,20800.0
2013-03-11 14:10:00,11.1,11.1,11.1,11.1,18800.0,9.593,9.593,9.593,9.593,18800.0
2013-03-11 14:20:00,11.1,11.1,11.09,11.1,24000.0,9.593,9.593,9.5844,9.593,24000.0
2013-03-11 14:30:00,11.1,11.1,11.09,11.1,18000.0,9.593,9.593,9.5844,9.593,18000.0
2013-03-11 14:40:00,11.1,11.11,11.1,11.11,32800.0,9.593,9.6017,9.593,9.6017,32800.0
2013-03-11 14:50:00,11.11,11.11,11.1,11.1,28000.0,9.6017,9.6017,9.593,9.593,28000.0
2013-03-11 15:00:00,11.1,11.1,11.1,11.1,28000.0,9.593,9.593,9.593,9.593,28000.0
2013-03-11 15:10:00,11.1,11.1,11.1,11.1,56000.0,9.593,9.593,9.593,9.593,56000.0
2013-03-11 15:20:00,11.1,11.11,11.1,11.11,50400.0,9.593,9.6017,9.593,9.6017,50400.0
2013-03-11 15:30:00,11.11,11.11,11.09,11.09,45600.0,9.6017,9.6017,9.5844,9.5844,45600.0
2013-03-11 15:40:00,11.09,11.1,11.09,11.1,38800.0,9.5844,9.593,9.5844,9.593,38800.0
2013-03-11 15:50:00,11.1,11.11,11.1,11.1,128400.0,9.593,9.6017,9.593,9.593,128400.0
2013-03-12 09:30:00,11.12,11.12,11.08,11.11,9200.0,9.6103,9.6103,9.5758,9.6017,9200.0
2013-03-12 09:40:00,11.11,11.11,11.09,11.11,6800.0,9.6017,9.6017,9.5844,9.6017,6800.0
2013-03-12 09:50:00,11.11,11.13,11.11,11.12,11600.0,9.6017,9.619,9.6017,9.6103,11600.0
2013-03-12 10:00:00,11.12,11.13,11.12,11.12,13200.0,9.6103,9.619,9.6103,9.6103,13200.0
2013-03-12 10:10:00,11.12,11.12,11.11,11.11,16800.0,9.6103,9.6103,9.6017,9.6017,16800.0
2013-03-12 10:20:00,11.11,11.12,11.11,11.12,4800.0,9.6017,9.6103,9.6017,9.6103,4800.0
2013-03-12 10:30:00,11.12,11.12,11.1,11.1,10800.0,9.6103,9.6103,9.593,9.593,10800.0
2013-03-12 10:40:00,11.1,11.11,11.09,11.1,13200.0,9.593,9.6017,9.5844,9.593,13200.0
2013-03-12 10:50:00,11.1,11.1,11.08,11.08,12400.0,9.593,9.593,9.5758,9.5758,12400.0
2013-03-12 11:00:00,11.09,11.09,11.07,11.08,38800.0,9.5844,9.5844,9.5671,9.5758,38800.0
2013-03-12 11:10:00,11.07,11.07,11.06,11.06,53200.0,9.5671,9.5671,9.5585,9.5585,53200.0
2013-03-12 11:20:00,11.06,11.06,11.04,11.05,34400.0,9.5585,9.5585,9.5412,9.5498,34400.0
2013-03-12 11:30:00,11.04,11.05,11.03,11.04,12000.0,9.5412,9.5498,9.5325,9.5412,12000.0
2013-03-12 11:40:00,11.04,11.04,11.03,11.04,36000.0,9.5412,9.5412,9.5325,9.5412,36000.0
2013-03-12 11:50:00,11.04,11.07,11.04,11.06,36400.0,9.5412,9.5671,9.5412,9.5585,36400.0
2013-03-12 12:00:00,11.06,11.06,11.05,11.06,33200.0,9.5585,9.5585,9.5498,9.5585,33200.0
2013-03-12 12:10:00,11.06,11.06,11.05,11.05,10400.0,9.5585,9.5585,9.5498,9.5498,10400.0
2013-03-12 12:20:00,11.05,11.06,11.04,11.05,42000.0,9.5498,9.5585,9.5412,9.5498,42000.0
2013-03-12 12:30:00,11.06,11.06,11.06,11.06,24000.0,9.5585,9.5585,9.5585,9.5585,24000.0
2013-03-12 12:40:00,11.06,11.06,11.04,11.04,12000.0,9.5585,9.5585,9.5412,9.5412,12000.0
2013-03-12 12:50:00,11.05,11.06,11.04,11.06,38400.0,9.5498,9.5585,9.5412,9.5585,38400.0
2013-03-12 13:00:00,11.06,11.06,11.05,11.05,16800.0,9.5585,9.5585,9.5498,9.5498,16800.0
2013-03-12 13:10:00,11.05,11.05,11.04,11.05,19600.0,9.5498,9.5498,9.5412,9.5498,19600.0
2013-03-12 13:20:00,11.05,11.05,11.04,11.05,18800.0,9.5498,9.5498,9.5412,9.5498,18800.0
2013-03-12 13:30:00,11.05,11.05,11.04,11.04,22400.0,9.5498,9.5498,9.5412,9.5412,22400.0
2013-03-12 13:40:00,11.04,11.05,11.04,11.04,30400.0,9.5412,9.5498,9.5412,9.5412,30400.0
2013-03-12 13:50:00,11.04,11.05,11.04,11.05,18000.0,9.5412,9.5498,9.5412,9.5498,18000.0
2013-03-12 14:00:00,11.05,11.05,11.02,11.03,30400.0,9.5498,9.5498,9.5239,9.5325,30400.0
2013-03-12 14:10:00,11.03,11.03,11.01,11.03,37200.0,9.5325,9.5325,9.5153,9.5325,37200.0
2013-03-12 14:20:00,11.03,11.04,11.02,11.04,26800.0,9.5325,9.5412,9.5239,9.5412,26800.0
2013-03-12 14:30:00,11.04,11.05,11.04,11.04,35600.0,9.5412,9.5498,9.5412,9.5412,35600.0
2013-03-12 14:40:00,11.04,11.06,11.04,11.06,20000.0,9.5412,9.5585,9.5412,9.5585,20000.0
2013-03-12 14:50:00,11.06,11.06,11.05,11.06,20400.0,9.5585,9.5585,9.5498,9.5585,20400.0
2013-03-12 15:00:00,11.05,11.06,11.04,11.04,42000.0,9.5498,9.5585,9.5412,9.5412,42000.0
2013-03-12 15:10:00,11.04,11.05,11.03,11.03,51600.0,9.5412,9.5498,9.5325,9.5325,51600.0
2013-03-12 15:20:00,11.04,11.05,11.04,11.04,57200.0,9.5412,9.5498,9.5412,9.5412,57200.0
2013-03-12 15:30:00,11.04,11.06,11.03,11.05,57600.0,9.5412,9.5585,9.5325,9.5498,57600.0
2013-03-12 15:40:00,11.06,11.06,11.04,11.04,58000.0,9.5585,9.5585,9.5412,9.5412,58000.0
2013-03-12 15:50:00,11.04,11.05,11.03,11.05,170000.0,9.5412,9.5498,9.5325,9.5498,170000.0
2013-03-13 09:30:00,11.06,11.07,11.06,11.07,6000.0,9.5585,9.5671,9.5585,9.5671,6000.0
2013-03-13 09:40:00,11.06,11.06,11.03,11.04,11200.0,9.5585,9.5585,9.5325,9.5412,11200.0
2013-03-13 09:50:00,11.05,11.06,11.04,11.05,9600.0,9.5498,9.5585,9.5412,9.5498,9600.0
2013-03-13 10:00:00,11.05,11.06,11.05,11.06,5200.0,9.5498,9.5585,9.5498,9.5585,5200.0
2013-03-13 10:10:00,11.05,11.08,11.05,11.08,15600.0,9.5498,9.5758,9.5498,9.5758,15600.0
2013-03-13 10:20:00,11.09,11.09,11.07,11.07,11600.0,9.5844,9.5844,9.5671,9.5671,11600.0
2013-03-13 10:30:00,11.07,11.08,11.07,11.08,4000.0,9.5671,9.5758,9.5671,9.5758,4000.0
2013-03-13 10:40:00,11.08,11.08,11.07,11.07,7600.0,9.5758,9.5758,9.5671,9.5671,7600.0
2013-03-13 10:50:00,11.07,11.07,11.05,11.05,7200.0,9.5671,9.5671,9.5498,9.5498,7200.0
2013-03-13 11:00:00,11.06,11.06,11.05,11.05,16000.0,9.5585,9.5585,9.5498,9.5498,16000.0
2013-03-13 11:10:00,11.05,11.05,11.04,11.05,18000.0,9.5498,9.5498,9.5412,9.5498,18000.0
2013-03-13 11:20:00,11.04,11.04,11.03,11.03,18800.0,9.5412,9.5412,9.5325,9.5325,18800.0
2013-03-13 11:30:00,11.03,11.03,11.02,11.03,30400.0,9.5325,9.5325,9.5239,9.5325,30400.0
2013-03-13 11:40:00,11.03,11.04,11.03,11.03,25600.0,9.5325,9.5412,9.5325,9.5325,25600.0
2013-03-13 11:50:00,11.03,11.04,11.03,11.03,19600.0,9.5325,9.5412,9.5325,9.5325,19600.0
2013-03-13 12:00:00,11.03,11.03,11.03,11.03,13200.0,9.5325,9.5325,9.5325,9.5325,13200.0
2013-03-13 12:10:00,11.04,11.05,11.03,11.05,18800.0,9.5412,9.5498,9.5325,9.5498,18800.0
2013-03-13 12:20:00,11.05,11.05,11.04,11.05,14400.0,9.5498,9.5498,9.5412,9.5498,14400.0
2013-03-13 12:30:00,11.05,11.06,11.05,11.05,9600.0,9.5498,9.5585,9.5498,9.5498,9600.0
2013-03-13 12:40:00,11.06,11.06,11.05,11.05,16400.0,9.5585,9.5585,9.5498,9.5498,16400.0
2013-03-13 12:50:00,11.05,11.06,11.05,11.06,10400.0,9.5498,9.5585,9.5498,9.5585,10400.0
2013-03-13 13:00:00,11.06,11.06,11.05,11.05,4400.0,9.5585,9.5585,9.5498,9.5498,4400.0
2013-03-13 13:10:00,11.05,11.05,11.05,11.05,15600.0,9.5498,9.5498,9.5498,9.5498,15600.0
2013-03-13 13:20:00,11.05,11.05,11.05,11.05,4400.0,9.5498,9.5498,9.5498,9.5498,4400.0
2013-03-13 13:30:00,11.05,11.05,11.04,11.05,10800.0,9.5498,9.5498,9.5412,9.5498,10800.0
2013-03-13 13:40:00,11.05,11.08,11.05,11.07,21600.0,9.5498,9.5758,9.5498,9.5671,21600.0
2013-03-13 13:50:00,11.07,11.09,11.07,11.08,14000.0,9.5671,9.5844,9.5671,9.5758,14000.0
2013-03-13 14:00:00,11.08,11.08,11.08,11.08,26000.0,9.5758,9.5758,9.5758,9.5758,26000.0
2013-03-13 14:10:00,11.08,11.08,11.07,11.07,21200.0,9.5758,9.5758,9.5671,9.5671,21200.0
2013-03-13 14:20:00,11.07,11.07,11.06,11.07,17200.0,9.5671,9.5671,9.5585,9.5671,17200.0
2013-03-13 14:30:00,11.07,11.08,11.07,11.07,16800.0,9.5671,9.5758,9.5671,9.5671,16800.0
2013-03-13 14:40:00,11.07,11.09,11.07,11.09,26000.0,9.5671,9.5844,9.5671,9.5844,26000.0
2013-03-13 14:50:00,11.09,11.1,11.09,11.09,26400.0,9.5844,9.593,9.5844,9.5844,26400.0
2013-03-13 15:00:00,11.09,11.1,11.08,11.08,31200.0,9.5844,9.593,9.5758,9.5758,31200.0
2013-03-13 15:10:00,11.08,11.09,11.08,11.08,40000.0,9.5758,9.5844,9.5758,9.5758,40000.0
2013-03-13 15:20:00,11.08,11.09,11.08,11.08,24000.0,9.5758,9.5844,9.5758,9.5758,24000.0
2013-03-13 15:30:00,11.09,11.11,11.09,11.11,63200.0,9.5844,9.6017,9.5844,9.6017,63200.0
2013-03-13 15:40:00,11.11,11.14,11.11,11.14,110400.0,9.6017,9.6276,9.6017,9.6276,110400.0
2013-03-13 15:50:00,11.14,11.15,11.13,11.14,245200.0,9.6276,9.6363,9.619,9.6276,245200.0
2013-03-14 09:30:00,11.17,11.19,11.15,11.17,12800.0,9.6535,9.6708,9.6363,9.6535,12800.0
2013-03-14 09:40:00,11.16,11.16,11.1,11.11,24400.0,9.6449,9.6449,9.593,9.6017,24400.0
2013-03-14 09:50:00,11.11,11.13,11.09,11.1,30400.0,9.6017,9.619,9.5844,9.593,30400.0
2013-03-14 10:00:00,11.1,11.1,11.08,11.09,30400.0,9.593,9.593,9.5758,9.5844,30400.0
2013-03-14 10:10:00,11.09,11.09,11.06,11.07,30400.0,9.5844,9.5844,9.5585,9.5671,30400.0
2013-03-14 10:20:00,11.07,11.08,11.07,11.08,17200.0,9.5671,9.5758,9.5671,9.5758,17200.0
2013-03-14 10:30:00,11.07,11.09,11.06,11.09,38800.0,9.5671,9.5844,9.5585,9.5844,38800.0
2013-03-14 10:40:00,11.09,11.09,11.08,11.08,13200.0,9.5844,9.5844,9.5758,9.5758,13200.0
2013-03-14 10:50:00,11.08,11.08,11.06,11.06,12400.0,9.5758,9.5758,9.5585,9.5585,12400.0
2013-03-14 11:00:00,11.07,11.07,11.06,11.07,9600.0,9.5671,9.5671,9.5585,9.5671,9600.0
2013-03-14 11:10:00,11.07,11.07,11.03,11.03,84000.0,9.5671,9.5671,9.5325,9.5325,84000.0
2013-03-14 11:20:00,11.03,11.03,11.03,11.03,36000.0,9.5325,9.5325,9.5325,9.5325,36000.0
2013-03-14 11:30:00,11.03,11.03,11.01,11.02,50000.0,9.5325,9.5325,9.5153,9.5239,50000.0
2013-03-14 11:40:00,11.01,11.02,10.99,11.01,108400.0,9.5153,9.5239,9.498,9.5153,108400.0
2013-03-14 11:50:00,11.01,11.01,11.0,11.01,25600.0,9.5153,9.5153,9.5066,9.5153,25600.0
2013-03-14 12:00:00,11.01,11.02,11.01,11.02,18400.0,9.5153,9.5239,9.5153,9.5239,18400.0
2013-03-14 12:10:00,11.02,11.03,11.01,11.03,15600.0,9.5239,9.5325,9.5153,9.5325,15600.0
2013-03-14 12:20:00,11.03,11.04,11.03,11.03,24400.0,9.5325,9.5412,9.5325,9.5325,24400.0
2013-03-14 12:30:00,11.04,11.05,11.04,11.05,20400.0,9.5412,9.5498,9.5412,9.5498,20400.0
2013-03-14 12:40:00,11.05,11.06,11.05,11.05,11200.0,9.5498,9.5585,9.5498,9.5498,11200.0
2013-03-14 12:50:00,11.05,11.06,11.05,11.06,8000.0,9.5498,9.5585,9.5498,9.5585,8000.0
2013-03-14 13:00:00,11.06,11.07,11.06,11.07,19600.0,9.5585,9.5671,9.5585,9.5671,19600.0
2013-03-14 13:10:00,11.07,11.08,11.07,11.08,11600.0,9.5671,9.5758,9.5671,9.5758,11600.0
2013-03-14 13:20:00,11.08,11.08,11.07,11.07,13600.0,9.5758,9.5758,9.5671,9.5671,13600.0
2013-03-14 13:30:00,11.07,11.09,11.07,11.09,10400.0,9.5671,9.5844,9.5671,9.5844,10400.0
2013-03-14 13:40:00,11.09,11.09,11.08,11.08,13200.0,9.5844,9.5844,9.5758,9.5758,13200.0
2013-03-14 13:50:00,11.09,11.09,11.08,11.08,3600.0,9.5844,9.5844,9.5758,9.5758,3600.0
2013-03-14 14:00:00,11.09,11.1,11.09,11.09,26400.0,9.5844,9.593,9.5844,9.5844,26400.0
2013-03-14 14:10:00,11.09,11.1,11.09,11.1,9200.0,9.5844,9.593,9.5844,9.593,9200.0
2013-03-14 14:20:00,11.1,11.11,11.1,11.1,14000.0,9.593,9.6017,9.593,9.593,14000.0
2013-03-14 14:30:00,11.11,11.11,11.09,11.1,24400.0,9.6017,9.6017,9.5844,9.593,24400.0
2013-03-14 14:40:00,11.1,11.11,11.09,11.1,25200.0,9.593,9.6017,9.5844,9.593,25200.0
2013-03-14 14:50:00,11.1,11.11,11.09,11.1,17600.0,9.593,9.6017,9.5844,9.593,17600.0
2013-03-14 15:00:00,11.1,11.1,11.09,11.1,17600.0,9.593,9.593,9.5844,9.593,17600.0
2013-03-14 15:10:00,11.1,11.1,11.09,11.1,37200.0,9.593,9.593,9.5844,9.593,37200.0
2013-03-14 15:20:00,11.1,11.1,11.1,11.1,12400.0,9.593,9.593,9.593,9.593,12400.0
2013-03-14 15:30:00,11.1,11.12,11.1,11.12,21200.0,9.593,9.6103,9.593,9.6103,21200.0
2013-03-14 15:40:00,11.12,11.13,11.12,11.13,63200.0,9.6103,9.619,9.6103,9.619,63200.0
2013-03-14 15:50:00,11.13,11.13,11.12,11.12,143200.0,9.619,9.619,9.6103,9.6103,143200.0
2013-03-15 09:30:00,11.08,11.16,11.08,11.16,557200.0,9.5758,9.6449,9.5758,9.6449,557200.0
2013-03-15 09:40:00,11.15,11.17,11.12,11.13,43600.0,9.6363,9.6535,9.6103,9.619,43600.0
2013-03-15 09:50:00,11.13,11.13,11.08,11.08,39200.0,9.619,9.619,9.5758,9.5758,39200.0
2013-03-15 10:00:00,11.07,11.12,11.07,11.1,37200.0,9.5671,9.6103,9.5671,9.593,37200.0
2013-03-15 10:10:00,11.09,11.11,11.07,11.07,25200.0,9.5844,9.6017,9.5671,9.5671,25200.0
2013-03-15 10:20:00,11.08,11.1,11.08,11.08,12400.0,9.5758,9.593,9.5758,9.5758,12400.0
2013-03-15 10:30:00,11.08,11.1,11.06,11.07,21600.0,9.5758,9.593,9.5585,9.5671,21600.0
2013-03-15 10:40:00,11.07,11.08,11.06,11.08,16400.0,9.5671,9.5758,9.5585,9.5758,16400.0
2013-03-15 10:50:00,11.07,11.09,11.06,11.09,14800.0,9.5671,9.5844,9.5585,9.5844,14800.0
2013-03-15 11:00:00,11.09,11.12,11.09,11.12,20000.0,9.5844,9.6103,9.5844,9.6103,20000.0
2013-03-15 11:10:00,11.12,11.14,11.12,11.13,17600.0,9.6103,9.6276,9.6103,9.619,17600.0
2013-03-15 11:20:00,11.13,11.16,11.13,11.16,19600.0,9.619,9.6449,9.619,9.6449,19600.0
2013-03-15 11:30:00,11.15,11.16,11.15,11.15,26400.0,9.6363,9.6449,9.6363,9.6363,26400.0
2013-03-15 11:40:00,11.15,11.15,11.13,11.13,36400.0,9.6363,9.6363,9.619,9.619,36400.0
2013-03-15 11:50:00,11.14,11.16,11.13,11.16,17600.0,9.6276,9.6449,9.619,9.6449,17600.0
2013-03-15 12:00:00,11.16,11.16,11.13,11.13,36000.0,9.6449,9.6449,9.619,9.619,36000.0
2013-03-15 12:10:00,11.13,11.13,11.13,11.13,45200.0,9.619,9.619,9.619,9.619,45200.0
2013-03-15 12:20:00,11.13,11.14,11.13,11.14,22400.0,9.619,9.6276,9.619,9.6276,22400.0
2013-03-15 12:30:00,11.14,11.15,11.14,11.14,40000.0,9.6276,9.6363,9.6276,9.6276,40000.0
2013-03-15 12:40:00,11.14,11.15,11.13,11.15,20400.0,9.6276,9.6363,9.619,9.6363,20400.0
2013-03-15 12:50:00,11.15,11.15,11.13,11.14,49200.0,9.6363,9.6363,9.619,9.6276,49200.0
2013-03-15 13:00:00,11.14,11.16,11.14,11.15,26400.0,9.6276,9.6449,9.6276,9.6363,26400.0
2013-03-15 13:10:00,11.15,11.15,11.14,11.15,14000.0,9.6363,9.6363,9.6276,9.6363,14000.0
2013-03-15 13:20:00,11.14,11.15,11.13,11.14,21200.0,9.6276,9.6363,9.619,9.6276,21200.0
2013-03-15 13:30:00,11.13,11.15,11.13,11.15,36800.0,9.619,9.6363,9.619,9.6363,36800.0
2013-03-15 13:40:00,11.15,11.16,11.15,11.16,34400.0,9.6363,9.6449,9.6363,9.6449,34400.0
2013-03-15 13:50:00,11.15,11.15,11.15,11.15,27200.0,9.6363,9.6363,9.6363,9.6363,27200.0
2013-03-15 14:00:00,11.15,11.16,11.14,11.14,28400.0,9.6363,9.6449,9.6276,9.6276,28400.0
2013-03-15 14:10:00,11.14,11.15,11.13,11.13,20000.0,9.6276,9.6363,9.619,9.619,20000.0
2013-03-15 14:20:00,11.13,11.16,11.13,11.15,60000.0,9.619,9.6449,9.619,9.6363,60000.0
2013-03-15 14:30:00,11.15,11.16,11.14,11.15,45200.0,9.6363,9.6449,9.6276,9.6363,45200.0
2013-03-15 14:40:00,11.15,11.15,11.13,11.13,28000.0,9.6363,9.6363,9.619,9.619,28000.0
2013-03-15 14:50:00,11.13,11.14,11.12,11.13,47200.0,9.619,9.6276,9.6103,9.619,47200.0
2013-03-15 15:00:00,11.13,11.14,11.13,11.14,36800.0,9.619,9.6276,9.619,9.6276,36800.0
2013-03-15 15:10:00,11.14,11.14,11.13,11.13,33200.0,9.6276,9.6276,9.619,9.619,33200.0
2013-03-15 15:20:00,11.13,11.13,11.12,11.13,26000.0,9.619,9.619,9.6103,9.619,26000.0
2013-03-15 15:30:00,11.13,11.14,11.13,11.14,57600.0,9.619,9.6276,9.619,9.6276,57600.0
2013-03-15 15:40:00,11.14,11.15,11.13,11.13,72800.0,9.6276,9.6363,9.619,9.619,72800.0
2013-03-15 15:50:00,11.14,11.2,11.09,11.19,734000.0,9.6276,9.6795,9.5844,9.6708,734000.0
2013-03-18 09:30:00,11.14,11.24,11.07,11.12,79600.0,9.6276,9.714,9.5671,9.6103,79600.0
2013-03-18 09:40:00,11.12,11.13,11.11,11.13,26400.0,9.6103,9.619,9.6017,9.619,26400.0
2013-03-18 09:50:00,11.13,11.15,11.09,11.15,84800.0,9.619,9.6363,9.5844,9.6363,84800.0
2013-03-18 10:00:00,11.15,11.17,11.13,11.16,213200.0,9.6363,9.6535,9.619,9.6449,213200.0
2013-03-18 10:10:00,11.16,11.17,11.15,11.17,55200.0,9.6449,9.6535,9.6363,9.6535,55200.0
2013-03-18 10:20:00,11.17,11.17,11.15,11.16,106800.0,9.6535,9.6535,9.6363,9.6449,106800.0
2013-03-18 10:30:00,11.16,11.2,11.15,11.2,79200.0,9.6449,9.6795,9.6363,9.6795,79200.0
2013-03-18 10:40:00,11.2,11.24,11.2,11.24,65200.0,9.6795,9.714,9.6795,9.714,65200.0
2013-03-18 10:50:00,11.24,11.29,11.24,11.27,123600.0,9.714,9.7572,9.714,9.74,123600.0
2013-03-18 11:00:00,11.27,11.29,11.26,11.29,57200.0,9.74,9.7572,9.7313,9.7572,57200.0
2013-03-18 11:10:00,11.29,11.3,11.29,11.3,46000.0,9.7572,9.7659,9.7572,9.7659,46000.0
2013-03-18 11:20:00,11.3,11.3,11.27,11.28,100400.0,9.7659,9.7659,9.74,9.7486,100400.0
2013-03-18 11:30:00,11.28,11.29,11.26,11.29,31200.0,9.7486,9.7572,9.7313,9.7572,31200.0
2013-03-18 11:40:00,11.29,11.29,11.27,11.29,54400.0,9.7572,9.7572,9.74,9.7572,54400.0
2013-03-18 11:50:00,11.29,11.3,11.28,11.3,33200.0,9.7572,9.7659,9.7486,9.7659,33200.0
2013-03-18 12:00:00,11.3,11.34,11.3,11.34,86000.0,9.7659,9.8005,9.7659,9.8005,86000.0
2013-03-18 12:10:00,11.34,11.34,11.33,11.33,38400.0,9.8005,9.8005,9.7918,9.7918,38400.0
2013-03-18 12:20:00,11.33,11.34,11.32,11.32,52000.0,9.7918,9.8005,9.7832,9.7832,52000.0
2013-03-18 12:30:00,11.33,11.34,11.32,11.33,25200.0,9.7918,9.8005,9.7832,9.7918,25200.0
2013-03-18 12:40:00,11.33,11.33,11.32,11.32,28000.0,9.7918,9.7918,9.7832,9.7832,28000.0
2013-03-18 12:50:00,11.31,11.31,11.3,11.3,36000.0,9.7745,9.7745,9.7659,9.7659,36000.0
2013-03-18 13:00:00,11.3,11.31,11.3,11.31,25200.0,9.7659,9.7745,9.7659,9.7745,25200.0
2013-03-18 13:10:00,11.31,11.31,11.31,11.31,20400.0,9.7745,9.7745,9.7745,9.7745,20400.0
2013-03-18 13:20:00,11.31,11.36,11.31,11.35,79200.0,9.7745,9.8177,9.7745,9.8091,79200.0
2013-03-18 13:30:00,11.34,11.38,11.34,11.37,85200.0,9.8005,9.835,9.8005,9.8264,85200.0
2013-03-18 13:40:00,11.37,11.42,11.37,11.39,94400.0,9.8264,9.8696,9.8264,9.8437,94400.0
2013-03-18 13:50:00,11.39,11.39,11.34,11.34,84800.0,9.8437,9.8437,9.8005,9.8005,84800.0
2013-03-18 14:00:00,11.34,11.38,11.34,11.37,66800.0,9.8005,9.835,9.8005,9.8264,66800.0
2013-03-18 14:10:00,11.37,11.38,11.36,11.38,143200.0,9.8264,9.835,9.8177,9.835,143200.0
2013-03-18 14:20:00,11.38,11.38,11.36,11.38,82400.0,9.835,9.835,9.8177,9.835,82400.0
2013-03-18 14:30:00,11.38,11.38,11.36,11.37,58800.0,9.835,9.835,9.8177,9.8264,58800.0
2013-03-18 14:40:00,11.37,11.39,11.37,11.39,77600.0,9.8264,9.8437,9.8264,9.8437,77600.0
2013-03-18 14:50:00,11.39,11.39,11.37,11.37,71600.0,9.8437,9.8437,9.8264,9.8264,71600.0
2013-03-18 15:00:00,11.36,11.38,11.36,11.38,88000.0,9.8177,9.835,9.8177,9.835,88000.0
2013-03-18 15:10:00,11.38,11.4,11.36,11.37,90800.0,9.835,9.8523,9.8177,9.8264,90800.0
2013-03-18 15:20:00,11.37,11.38,11.37,11.37,111200.0,9.8264,9.835,9.8264,9.8264,111200.0
2013-03-18 15:30:00,11.37,11.37,11.35,11.36,144800.0,9.8264,9.8264,9.8091,9.8177,144800.0
2013-03-18 15:40:00,11.35,11.37,11.34,11.35,181600.0,9.8091,9.8264,9.8005,9.8091,181600.0
2013-03-18 15:50:00,11.35,11.38,11.34,11.37,257600.0,9.8091,9.835,9.8005,9.8264,257600.0
2013-03-19 09:30:00,11.42,11.46,11.35,11.44,102000.0,9.8696,9.9042,9.8091,9.8869,102000.0
2013-03-19 09:40:00,11.43,11.45,11.43,11.44,98800.0,9.8782,9.8955,9.8782,9.8869,98800.0
2013-03-19 09:50:00,11.44,11.47,11.43,11.45,48000.0,9.8869,9.9128,9.8782,9.8955,48000.0
2013-03-19 10:00:00,11.45,11.46,11.42,11.42,63200.0,9.8955,9.9042,9.8696,9.8696,63200.0
2013-03-19 10:10:00,11.42,11.44,11.41,11.43,148400.0,9.8696,9.8869,9.861,9.8782,148400.0
2013-03-19 10:20:00,11.43,11.44,11.37,11.38,72400.0,9.8782,9.8869,9.8264,9.835,72400.0
2013-03-19 10:30:00,11.37,11.39,11.36,11.38,47200.0,9.8264,9.8437,9.8177,9.835,47200.0
2013-03-19 10:40:00,11.37,11.38,11.36,11.36,59600.0,9.8264,9.835,9.8177,9.8177,59600.0
2013-03-19 10:50:00,11.35,11.37,11.34,11.34,97600.0,9.8091,9.8264,9.8005,9.8005,97600.0
2013-03-19 11:00:00,11.34,11.35,11.32,11.35,40000.0,9.8005,9.8091,9.7832,9.8091,40000.0
2013-03-19 11:10:00,11.35,11.38,11.34,11.38,46400.0,9.8091,9.835,9.8005,9.835,46400.0
2013-03-19 11:20:00,11.38,11.4,11.38,11.4,61600.0,9.835,9.8523,9.835,9.8523,61600.0
2013-03-19 11:30:00,11.4,11.42,11.4,11.41,68400.0,9.8523,9.8696,9.8523,9.861,68400.0
2013-03-19 11:40:00,11.41,11.42,11.38,11.38,101200.0,9.861,9.8696,9.835,9.835,101200.0
2013-03-19 11:50:00,11.39,11.44,11.38,11.42,98000.0,9.8437,9.8869,9.835,9.8696,98000.0
2013-03-19 12:00:00,11.42,11.42,11.4,11.42,67200.0,9.8696,9.8696,9.8523,9.8696,67200.0
2013-03-19 12:10:00,11.41,11.42,11.4,11.42,63600.0,9.861,9.8696,9.8523,9.8696,63600.0
2013-03-19 12:20:00,11.41,11.43,11.41,11.43,24400.0,9.861,9.8782,9.861,9.8782,24400.0
2013-03-19 12:30:00,11.43,11.44,11.42,11.44,67600.0,9.8782,9.8869,9.8696,9.8869,67600.0
2013-03-19 12:40:00,11.44,11.46,11.44,11.45,158400.0,9.8869,9.9042,9.8869,9.8955,158400.0
2013-03-19 12:50:00,11.45,11.45,11.44,11.45,64000.0,9.8955,9.8955,9.8869,9.8955,64000.0
2013-03-19 13:00:00,11.45,11.45,11.42,11.43,75600.0,9.8955,9.8955,9.8696,9.8782,75600.0
2013-03-19 13:10:00,11.44,11.44,11.41,11.41,79600.0,9.8869,9.8869,9.861,9.861,79600.0
2013-03-19 13:20:00,11.41,11.43,11.39,11.42,67200.0,9.861,9.8782,9.8437,9.8696,67200.0
2013-03-19 13:30:00,11.42,11.45,11.39,11.41,94800.0,9.8696,9.8955,9.8437,9.861,94800.0
2013-03-19 13:40:00,11.41,11.41,11.39,11.4,49200.0,9.861,9.861,9.8437,9.8523,49200.0
2013-03-19 13:50:00,11.4,11.45,11.4,11.44,86800.0,9.8523,9.8955,9.8523,9.8869,86800.0
2013-03-19 14:00:00,11.44,11.46,11.42,11.46,92400.0,9.8869,9.9042,9.8696,9.9042,92400.0
2013-03-19 14:10:00,11.46,11.46,11.44,11.45,118800.0,9.9042,9.9042,9.8869,9.8955,118800.0
2013-03-19 14:20:00,11.45,11.47,11.44,11.45,114000.0,9.8955,9.9128,9.8869,9.8955,114000.0
2013-03-19 14:30:00,11.45,11.46,11.45,11.46,125200.0,9.8955,9.9042,9.8955,9.9042,125200.0
2013-03-19 14:40:00,11.46,11.47,11.43,11.46,84400.0,9.9042,9.9128,9.8782,9.9042,84400.0
2013-03-19 14:50:00,11.46,11.46,11.45,11.46,66800.0,9.9042,9.9042,9.8955,9.9042,66800.0
2013-03-19 15:00:00,11.45,11.47,11.45,11.47,110800.0,9.8955,9.9128,9.8955,9.9128,110800.0
2013-03-19 15:10:00,11.47,11.48,11.45,11.46,179200.0,9.9128,9.9215,9.8955,9.9042,179200.0
2013-03-19 15:20:00,11.46,11.46,11.42,11.42,174000.0,9.9042,9.9042,9.8696,9.8696,174000.0
2013-03-19 15:30:00,11.42,11.42,11.37,11.39,330400.0,9.8696,9.8696,9.8264,9.8437,330400.0
2013-03-19 15:40:00,11.39,11.43,11.38,11.42,291600.0,9.8437,9.8782,9.835,9.8696,291600.0
2013-03-19 15:50:00,11.42,11.48,11.42,11.48,635200.0,9.8696,9.9215,9.8696,9.9215,635200.0
2013-03-20 09:30:00,11.08,11.15,10.86,10.91,589600.0,9.5758,9.6363,9.3856,9.4288,589600.0
2013-03-20 09:40:00,10.9,10.98,10.79,10.8,566400.0,9.4202,9.4893,9.3251,9.3338,566400.0
2013-03-20 09:50:00,10.8,10.83,10.72,10.81,425200.0,9.3338,9.3597,9.2646,9.3424,425200.0
2013-03-20 10:00:00,10.8,10.93,10.77,10.92,338800.0,9.3338,9.4461,9.3078,9.4375,338800.0
2013-03-20 10:10:00,10.92,10.94,10.87,10.88,308400.0,9.4375,9.4548,9.3943,9.4029,308400.0
2013-03-20 10:20:00,10.88,10.88,10.78,10.78,324800.0,9.4029,9.4029,9.3165,9.3165,324800.0
2013-03-20 10:30:00,10.79,10.79,10.73,10.74,212800.0,9.3251,9.3251,9.2733,9.2819,212800.0
2013-03-20 10:40:00,10.73,10.76,10.67,10.75,239600.0,9.2733,9.2992,9.2214,9.2906,239600.0
2013-03-20 10:50:00,10.75,10.75,10.69,10.72,240800.0,9.2906,9.2906,9.2387,9.2646,240800.0
2013-03-20 11:00:00,10.72,10.74,10.69,10.69,141200.0,9.2646,9.2819,9.2387,9.2387,141200.0
2013-03-20 11:10:00,10.69,10.72,10.65,10.68,248000.0,9.2387,9.2646,9.2041,9.2301,248000.0
2013-03-20 11:20:00,10.68,10.74,10.68,10.71,168800.0,9.2301,9.2819,9.2301,9.256,168800.0
2013-03-20 11:30:00,10.71,10.71,10.68,10.68,124800.0,9.256,9.256,9.2301,9.2301,124800.0
2013-03-20 11:40:00,10.68,10.68,10.64,10.64,154800.0,9.2301,9.2301,9.1955,9.1955,154800.0
2013-03-20 11:50:00,10.64,10.68,10.64,10.65,127200.0,9.1955,9.2301,9.1955,9.2041,127200.0
2013-03-20 12:00:00,10.65,10.66,10.63,10.64,126800.0,9.2041,9.2128,9.1868,9.1955,126800.0
2013-03-20 12:10:00,10.64,10.66,10.63,10.66,181600.0,9.1955,9.2128,9.1868,9.2128,181600.0
2013-03-20 12:20:00,10.65,10.68,10.65,10.66,105600.0,9.2041,9.2301,9.2041,9.2128,105600.0
2013-03-20 12:30:00,10.66,10.67,10.6,10.61,201600.0,9.2128,9.2214,9.1609,9.1696,201600.0
2013-03-20 12:40:00,10.61,10.61,10.54,10.56,304400.0,9.1696,9.1696,9.1091,9.1264,304400.0
2013-03-20 12:50:00,10.56,10.59,10.54,10.54,122400.0,9.1264,9.1523,9.1091,9.1091,122400.0
2013-03-20 13:00:00,10.54,10.62,10.53,10.6,196800.0,9.1091,9.1782,9.1004,9.1609,196800.0
2013-03-20 13:10:00,10.6,10.64,10.59,10.63,158000.0,9.1609,9.1955,9.1523,9.1868,158000.0
2013-03-20 13:20:00,10.63,10.65,10.61,10.63,122800.0,9.1868,9.2041,9.1696,9.1868,122800.0
2013-03-20 13:30:00,10.63,10.64,10.61,10.64,130000.0,9.1868,9.1955,9.1696,9.1955,130000.0
2013-03-20 13:40:00,10.64,10.66,10.63,10.64,156000.0,9.1955,9.2128,9.1868,9.1955,156000.0
2013-03-20 13:50:00,10.65,10.68,10.65,10.65,66800.0,9.2041,9.2301,9.2041,9.2041,66800.0
2013-03-20 14:00:00,10.64,10.67,10.62,10.65,98800.0,9.1955,9.2214,9.1782,9.2041,98800.0
2013-03-20 14:10:00,10.65,10.67,10.63,10.64,64800.0,9.2041,9.2214,9.1868,9.1955,64800.0
2013-03-20 14:20:00,10.64,10.68,10.64,10.65,86400.0,9.1955,9.2301,9.1955,9.2041,86400.0
2013-03-20 14:30:00,10.65,10.66,10.62,10.66,157600.0,9.2041,9.2128,9.1782,9.2128,157600.0
2013-03-20 14:40:00,10.65,10.71,10.64,10.67,703600.0,9.2041,9.256,9.1955,9.2214,703600.0
2013-03-20 14:50:00,10.67,10.68,10.65,10.67,154000.0,9.2214,9.2301,9.2041,9.2214,154000.0
2013-03-20 15:00:00,10.67,10.71,10.66,10.71,238800.0,9.2214,9.256,9.2128,9.256,238800.0
2013-03-20 15:10:00,10.71,10.74,10.69,10.74,237600.0,9.256,9.2819,9.2387,9.2819,237600.0
2013-03-20 15:20:00,10.74,10.79,10.74,10.79,331200.0,9.2819,9.3251,9.2819,9.3251,331200.0
2013-03-20 15:30:00,10.79,10.84,10.77,10.84,577200.0,9.3251,9.3683,9.3078,9.3683,577200.0
2013-03-20 15:40:00,10.85,10.95,10.84,10.94,757600.0,9.377,9.4634,9.3683,9.4548,757600.0
2013-03-20 15:50:00,10.95,10.98,10.93,10.97,1046800.0,9.4634,9.4893,9.4461,9.4807,1046800.0
2013-03-21 09:30:00,10.9,10.91,10.81,10.83,125200.0,9.4202,9.4288,9.3424,9.3597,125200.0
2013-03-21 09:40:00,10.82,10.87,10.82,10.87,70400.0,9.3511,9.3943,9.3511,9.3943,70400.0
2013-03-21 09:50:00,10.87,10.9,10.86,10.86,84000.0,9.3943,9.4202,9.3856,9.3856,84000.0
2013-03-21 10:00:00,10.87,10.87,10.82,10.86,103600.0,9.3943,9.3943,9.3511,9.3856,103600.0
2013-03-21 10:10:00,10.86,10.86,10.8,10.8,83600.0,9.3856,9.3856,9.3338,9.3338,83600.0
2013-03-21 10:20:00,10.8,10.81,10.77,10.8,126400.0,9.3338,9.3424,9.3078,9.3338,126400.0
2013-03-21 10:30:00,10.8,10.84,10.8,10.81,89600.0,9.3338,9.3683,9.3338,9.3424,89600.0
2013-03-21 10:40:00,10.81,10.81,10.79,10.79,79600.0,9.3424,9.3424,9.3251,9.3251,79600.0
2013-03-21 10:50:00,10.79,10.79,10.76,10.76,44400.0,9.3251,9.3251,9.2992,9.2992,44400.0
2013-03-21 11:00:00,10.76,10.78,10.75,10.78,62400.0,9.2992,9.3165,9.2906,9.3165,62400.0
2013-03-21 11:10:00,10.77,10.78,10.76,10.77,48400.0,9.3078,9.3165,9.2992,9.3078,48400.0
2013-03-21 11:20:00,10.78,10.8,10.77,10.78,31200.0,9.3165,9.3338,9.3078,9.3165,31200.0
2013-03-21 11:30:00,10.78,10.81,10.78,10.81,29600.0,9.3165,9.3424,9.3165,9.3424,29600.0
2013-03-21 11:40:00,10.81,10.81,10.79,10.79,46800.0,9.3424,9.3424,9.3251,9.3251,46800.0
2013-03-21 11:50:00,10.8,10.8,10.78,10.79,46800.0,9.3338,9.3338,9.3165,9.3251,46800.0
2013-03-21 12:00:00,10.79,10.8,10.77,10.77,46800.0,9.3251,9.3338,9.3078,9.3078,46800.0
2013-03-21 12:10:00,10.77,10.8,10.77,10.8,18800.0,9.3078,9.3338,9.3078,9.3338,18800.0
2013-03-21 12:20:00,10.8,10.81,10.79,10.79,32000.0,9.3338,9.3424,9.3251,9.3251,32000.0
2013-03-21 12:30:00,10.79,10.79,10.76,10.76,34400.0,9.3251,9.3251,9.2992,9.2992,34400.0
2013-03-21 12:40:00,10.76,10.77,10.76,10.76,34800.0,9.2992,9.3078,9.2992,9.2992,34800.0
2013-03-21 12:50:00,10.76,10.78,10.76,10.78,30000.0,9.2992,9.3165,9.2992,9.3165,30000.0
2013-03-21 13:00:00,10.78,10.78,10.76,10.76,34800.0,9.3165,9.3165,9.2992,9.2992,34800.0
2013-03-21 13:10:00,10.76,10.76,10.74,10.74,154000.0,9.2992,9.2992,9.2819,9.2819,154000.0
2013-03-21 13:20:00,10.74,10.76,10.74,10.76,29600.0,9.2819,9.2992,9.2819,9.2992,29600.0
2013-03-21 13:30:00,10.76,10.76,10.74,10.74,49200.0,9.2992,9.2992,9.2819,9.2819,49200.0
2013-03-21 13:40:00,10.74,10.76,10.74,10.75,37200.0,9.2819,9.2992,9.2819,9.2906,37200.0
2013-03-21 13:50:00,10.76,10.76,10.75,10.76,21600.0,9.2992,9.2992,9.2906,9.2992,21600.0
2013-03-21 14:00:00,10.76,10.78,10.74,10.78,83600.0,9.2992,9.3165,9.2819,9.3165,83600.0
2013-03-21 14:10:00,10.78,10.81,10.77,10.81,59200.0,9.3165,9.3424,9.3078,9.3424,59200.0
2013-03-21 14:20:00,10.81,10.84,10.81,10.81,60000.0,9.3424,9.3683,9.3424,9.3424,60000.0
2013-03-21 14:30:00,10.81,10.82,10.79,10.8,59200.0,9.3424,9.3511,9.3251,9.3338,59200.0
2013-03-21 14:40:00,10.79,10.81,10.79,10.79,40800.0,9.3251,9.3424,9.3251,9.3251,40800.0
2013-03-21 14:50:00,10.79,10.8,10.78,10.79,61600.0,9.3251,9.3338,9.3165,9.3251,61600.0
2013-03-21 15:00:00,10.79,10.81,10.79,10.8,49200.0,9.3251,9.3424,9.3251,9.3338,49200.0
2013-03-21 15:10:00,10.81,10.81,10.77,10.77,70400.0,9.3424,9.3424,9.3078,9.3078,70400.0
2013-03-21 15:20:00,10.77,10.79,10.77,10.79,100000.0,9.3078,9.3251,9.3078,9.3251,100000.0
2013-03-21 15:30:00,10.79,10.82,10.79,10.82,144800.0,9.3251,9.3511,9.3251,9.3511,144800.0
2013-03-21 15:40:00,10.82,10.83,10.8,10.81,181200.0,9.3511,9.3597,9.3338,9.3424,181200.0
2013-03-21 15:50:00,10.81,10.82,10.8,10.8,217600.0,9.3424,9.3511,9.3338,9.3338,217600.0
2013-03-22 09:30:00,10.77,10.86,10.77,10.81,84000.0,9.3078,9.3856,9.3078,9.3424,84000.0
2013-03-22 09:40:00,10.81,10.81,10.77,10.79,69200.0,9.3424,9.3424,9.3078,9.3251,69200.0
2013-03-22 09:50:00,10.78,10.79,10.77,10.77,30400.0,9.3165,9.3251,9.3078,9.3078,30400.0
2013-03-22 10:00:00,10.78,10.81,10.78,10.81,56000.0,9.3165,9.3424,9.3165,9.3424,56000.0
2013-03-22 10:10:00,10.81,10.81,10.79,10.79,26400.0,9.3424,9.3424,9.3251,9.3251,26400.0
2013-03-22 10:20:00,10.79,10.81,10.79,10.81,32800.0,9.3251,9.3424,9.3251,9.3424,32800.0
2013-03-22 10:30:00,10.8,10.8,10.78,10.79,17200.0,9.3338,9.3338,9.3165,9.3251,17200.0
2013-03-22 10:40:00,10.79,10.79,10.77,10.77,22000.0,9.3251,9.3251,9.3078,9.3078,22000.0
2013-03-22 10:50:00,10.77,10.78,10.76,10.78,36400.0,9.3078,9.3165,9.2992,9.3165,36400.0
2013-03-22 11:00:00,10.78,10.81,10.78,10.8,60000.0,9.3165,9.3424,9.3165,9.3338,60000.0
2013-03-22 11:10:00,10.8,10.81,10.8,10.81,24000.0,9.3338,9.3424,9.3338,9.3424,24000.0
2013-03-22 11:20:00,10.81,10.83,10.8,10.83,38800.0,9.3424,9.3597,9.3338,9.3597,38800.0
2013-03-22 11:30:00,10.83,10.83,10.8,10.81,30000.0,9.3597,9.3597,9.3338,9.3424,30000.0
2013-03-22 11:40:00,10.81,10.81,10.8,10.81,23200.0,9.3424,9.3424,9.3338,9.3424,23200.0
2013-03-22 11:50:00,10.81,10.84,10.81,10.84,74800.0,9.3424,9.3683,9.3424,9.3683,74800.0
2013-03-22 12:00:00,10.84,10.85,10.83,10.83,33600.0,9.3683,9.377,9.3597,9.3597,33600.0
2013-03-22 12:10:00,10.84,10.84,10.8,10.8,40800.0,9.3683,9.3683,9.3338,9.3338,40800.0
2013-03-22 12:20:00,10.8,10.8,10.8,10.8,29600.0,9.3338,9.3338,9.3338,9.3338,29600.0
2013-03-22 12:30:00,10.8,10.82,10.8,10.82,47600.0,9.3338,9.3511,9.3338,9.3511,47600.0
2013-03-22 12:40:00,10.82,10.82,10.81,10.82,34400.0,9.3511,9.3511,9.3424,9.3511,34400.0
2013-03-22 12:50:00,10.82,10.84,10.82,10.84,46000.0,9.3511,9.3683,9.3511,9.3683,46000.0
2013-03-22 13:00:00,10.83,10.84,10.83,10.83,26800.0,9.3597,9.3683,9.3597,9.3597,26800.0
2013-03-22 13:10:00,10.83,10.83,10.82,10.82,7600.0,9.3597,9.3597,9.3511,9.3511,7600.0
2013-03-22 13:20:00,10.82,10.84,10.82,10.83,54400.0,9.3511,9.3683,9.3511,9.3597,54400.0
2013-03-22 13:30:00,10.84,10.84,10.81,10.81,12800.0,9.3683,9.3683,9.3424,9.3424,12800.0
2013-03-22 13:40:00,10.81,10.82,10.81,10.82,32000.0,9.3424,9.3511,9.3424,9.3511,32000.0
2013-03-22 13:50:00,10.82,10.84,10.82,10.83,28400.0,9.3511,9.3683,9.3511,9.3597,28400.0
2013-03-22 14:00:00,10.83,10.83,10.81,10.81,10000.0,9.3597,9.3597,9.3424,9.3424,10000.0
2013-03-22 14:10:00,10.81,10.82,10.81,10.82,36000.0,9.3424,9.3511,9.3424,9.3511,36000.0
2013-03-22 14:20:00,10.82,10.82,10.82,10.82,9200.0,9.3511,9.3511,9.3511,9.3511,9200.0
2013-03-22 14:30:00,10.82,10.82,10.81,10.82,38400.0,9.3511,9.3511,9.3424,9.3511,38400.0
2013-03-22 14:40:00,10.82,10.82,10.82,10.82,31200.0,9.3511,9.3511,9.3511,9.3511,31200.0
2013-03-22 14:50:00,10.82,10.83,10.82,10.83,14800.0,9.3511,9.3597,9.3511,9.3597,14800.0
2013-03-22 15:00:00,10.84,10.84,10.83,10.83,41200.0,9.3683,9.3683,9.3597,9.3597,41200.0
2013-03-22 15:10:00,10.83,10.85,10.83,10.84,56800.0,9.3597,9.377,9.3597,9.3683,56800.0
2013-03-22 15:20:00,10.84,10.84,10.81,10.82,34400.0,9.3683,9.3683,9.3424,9.3511,34400.0
2013-03-22 15:30:00,10.82,10.84,10.82,10.84,78400.0,9.3511,9.3683,9.3511,9.3683,78400.0
2013-03-22 15:40:00,10.84,10.84,10.82,10.83,84000.0,9.3683,9.3683,9.3511,9.3597,84000.0
2013-03-22 15:50:00,10.83,10.85,10.81,10.85,179600.0,9.3597,9.377,9.3424,9.377,179600.0
2013-03-25 09:30:00,10.86,10.86,10.8,10.82,87200.0,9.3856,9.3856,9.3338,9.3511,87200.0
2013-03-25 09:40:00,10.83,10.84,10.81,10.82,76000.0,9.3597,9.3683,9.3424,9.3511,76000.0
2013-03-25 09:50:00,10.81,10.82,10.81,10.82,65200.0,9.3424,9.3511,9.3424,9.3511,65200.0
2013-03-25 10:00:00,10.82,10.83,10.81,10.82,98400.0,9.3511,9.3597,9.3424,9.3511,98400.0
2013-03-25 10:10:00,10.82,10.83,10.8,10.81,126800.0,9.3511,9.3597,9.3338,9.3424,126800.0
2013-03-25 10:20:00,10.82,10.83,10.8,10.8,56800.0,9.3511,9.3597,9.3338,9.3338,56800.0
2013-03-25 10:30:00,10.8,10.81,10.78,10.78,38400.0,9.3338,9.3424,9.3165,9.3165,38400.0
2013-03-25 10:40:00,10.79,10.79,10.77,10.78,47600.0,9.3251,9.3251,9.3078,9.3165,47600.0
2013-03-25 10:50:00,10.78,10.8,10.78,10.78,48400.0,9.3165,9.3338,9.3165,9.3165,48400.0
2013-03-25 11:00:00,10.78,10.8,10.77,10.78,54400.0,9.3165,9.3338,9.3078,9.3165,54400.0
2013-03-25 11:10:00,10.79,10.79,10.76,10.76,67600.0,9.3251,9.3251,9.2992,9.2992,67600.0
2013-03-25 11:20:00,10.76,10.77,10.75,10.76,53600.0,9.2992,9.3078,9.2906,9.2992,53600.0
2013-03-25 11:30:00,10.76,10.78,10.76,10.78,40000.0,9.2992,9.3165,9.2992,9.3165,40000.0
2013-03-25 11:40:00,10.78,10.8,10.75,10.78,77200.0,9.3165,9.3338,9.2906,9.3165,77200.0
2013-03-25 11:50:00,10.78,10.8,10.77,10.8,58400.0,9.3165,9.3338,9.3078,9.3338,58400.0
2013-03-25 12:00:00,10.8,10.8,10.77,10.77,29200.0,9.3338,9.3338,9.3078,9.3078,29200.0
2013-03-25 12:10:00,10.76,10.79,10.75,10.78,52800.0,9.2992,9.3251,9.2906,9.3165,52800.0
2013-03-25 12:20:00,10.78,10.78,10.77,10.77,43600.0,9.3165,9.3165,9.3078,9.3078,43600.0
2013-03-25 12:30:00,10.76,10.77,10.76,10.77,50400.0,9.2992,9.3078,9.2992,9.3078,50400.0
2013-03-25 12:40:00,10.78,10.8,10.77,10.8,24000.0,9.3165,9.3338,9.3078,9.3338,24000.0
2013-03-25 12:50:00,10.8,10.8,10.76,10.77,66000.0,9.3338,9.3338,9.2992,9.3078,66000.0
2013-03-25 13:00:00,10.77,10.78,10.75,10.75,52000.0,9.3078,9.3165,9.2906,9.2906,52000.0
2013-03-25 13:10:00,10.75,10.76,10.74,10.75,69600.0,9.2906,9.2992,9.2819,9.2906,69600.0
2013-03-25 13:20:00,10.75,10.78,10.75,10.77,32400.0,9.2906,9.3165,9.2906,9.3078,32400.0
2013-03-25 13:30:00,10.77,10.77,10.73,10.73,32800.0,9.3078,9.3078,9.2733,9.2733,32800.0
2013-03-25 13:40:00,10.73,10.76,10.73,10.76,56000.0,9.2733,9.2992,9.2733,9.2992,56000.0
2013-03-25 13:50:00,10.77,10.78,10.76,10.78,34800.0,9.3078,9.3165,9.2992,9.3165,34800.0
2013-03-25 14:00:00,10.78,10.79,10.78,10.78,67200.0,9.3165,9.3251,9.3165,9.3165,67200.0
2013-03-25 14:10:00,10.78,10.79,10.76,10.79,62400.0,9.3165,9.3251,9.2992,9.3251,62400.0
2013-03-25 14:20:00,10.79,10.8,10.77,10.78,44000.0,9.3251,9.3338,9.3078,9.3165,44000.0
2013-03-25 14:30:00,10.78,10.78,10.76,10.76,30800.0,9.3165,9.3165,9.2992,9.2992,30800.0
2013-03-25 14:40:00,10.76,10.78,10.76,10.78,42000.0,9.2992,9.3165,9.2992,9.3165,42000.0
2013-03-25 14:50:00,10.78,10.78,10.76,10.76,46800.0,9.3165,9.3165,9.2992,9.2992,46800.0
2013-03-25 15:00:00,10.76,10.78,10.75,10.77,98800.0,9.2992,9.3165,9.2906,9.3078,98800.0
2013-03-25 15:10:00,10.77,10.79,10.75,10.75,73600.0,9.3078,9.3251,9.2906,9.2906,73600.0
2013-03-25 15:20:00,10.75,10.77,10.74,10.75,76400.0,9.2906,9.3078,9.2819,9.2906,76400.0
2013-03-25 15:30:00,10.75,10.78,10.75,10.77,106800.0,9.2906,9.3165,9.2906,9.3078,106800.0
2013-03-25 15:40:00,10.77,10.78,10.75,10.75,109200.0,9.3078,9.3165,9.2906,9.2906,109200.0
2013-03-25 15:50:00,10.75,10.78,10.75,10.77,210400.0,9.2906,9.3165,9.2906,9.3078,210400.0
2013-03-26 09:30:00,10.83,10.83,10.81,10.82,22800.0,9.3597,9.3597,9.3424,9.3511,22800.0
2013-03-26 09:40:00,10.82,10.85,10.82,10.83,27600.0,9.3511,9.377,9.3511,9.3597,27600.0
2013-03-26 09:50:00,10.83,10.83,10.79,10.82,36400.0,9.3597,9.3597,9.3251,9.3511,36400.0
2013-03-26 10:00:00,10.81,10.83,10.8,10.83,70400.0,9.3424,9.3597,9.3338,9.3597,70400.0
2013-03-26 10:10:00,10.83,10.84,10.81,10.81,26800.0,9.3597,9.3683,9.3424,9.3424,26800.0
2013-03-26 10:20:00,10.83,10.85,10.83,10.85,14400.0,9.3597,9.377,9.3597,9.377,14400.0
2013-03-26 10:30:00,10.84,10.85,10.81,10.84,58400.0,9.3683,9.377,9.3424,9.3683,58400.0
2013-03-26 10:40:00,10.83,10.83,10.79,10.8,214400.0,9.3597,9.3597,9.3251,9.3338,214400.0
2013-03-26 10:50:00,10.81,10.82,10.8,10.81,10400.0,9.3424,9.3511,9.3338,9.3424,10400.0
2013-03-26 11:00:00,10.81,10.82,10.8,10.82,10800.0,9.3424,9.3511,9.3338,9.3511,10800.0
2013-03-26 11:10:00,10.82,10.83,10.8,10.8,22000.0,9.3511,9.3597,9.3338,9.3338,22000.0
2013-03-26 11:20:00,10.8,10.83,10.8,10.81,11200.0,9.3338,9.3597,9.3338,9.3424,11200.0
2013-03-26 11:30:00,10.81,10.82,10.8,10.81,8000.0,9.3424,9.3511,9.3338,9.3424,8000.0
2013-03-26 11:40:00,10.8,10.82,10.8,10.81,22000.0,9.3338,9.3511,9.3338,9.3424,22000.0
2013-03-26 11:50:00,10.81,10.81,10.8,10.8,11600.0,9.3424,9.3424,9.3338,9.3338,11600.0
2013-03-26 12:00:00,10.8,10.81,10.8,10.81,9200.0,9.3338,9.3424,9.3338,9.3424,9200.0
2013-03-26 12:10:00,10.81,10.81,10.79,10.8,20800.0,9.3424,9.3424,9.3251,9.3338,20800.0
2013-03-26 12:20:00,10.8,10.8,10.78,10.79,30000.0,9.3338,9.3338,9.3165,9.3251,30000.0
2013-03-26 12:30:00,10.79,10.8,10.79,10.79,25200.0,9.3251,9.3338,9.3251,9.3251,25200.0
2013-03-26 12:40:00,10.79,10.8,10.79,10.8,68800.0,9.3251,9.3338,9.3251,9.3338,68800.0
2013-03-26 12:50:00,10.79,10.8,10.78,10.79,180000.0,9.3251,9.3338,9.3165,9.3251,180000.0
2013-03-26 13:00:00,10.79,10.8,10.79,10.8,78400.0,9.3251,9.3338,9.3251,9.3338,78400.0
2013-03-26 13:10:00,10.8,10.8,10.8,10.8,12000.0,9.3338,9.3338,9.3338,9.3338,12000.0
2013-03-26 13:20:00,10.8,10.82,10.8,10.82,39200.0,9.3338,9.3511,9.3338,9.3511,39200.0
2013-03-26 13:30:00,10.82,10.82,10.81,10.81,20800.0,9.3511,9.3511,9.3424,9.3424,20800.0
2013-03-26 13:40:00,10.82,10.82,10.81,10.81,21600.0,9.3511,9.3511,9.3424,9.3424,21600.0
2013-03-26 13:50:00,10.81,10.81,10.79,10.79,22800.0,9.3424,9.3424,9.3251,9.3251,22800.0
2013-03-26 14:00:00,10.79,10.8,10.79,10.8,12800.0,9.3251,9.3338,9.3251,9.3338,12800.0
2013-03-26 14:10:00,10.8,10.81,10.79,10.8,24000.0,9.3338,9.3424,9.3251,9.3338,24000.0
2013-03-26 14:20:00,10.81,10.81,10.8,10.81,12000.0,9.3424,9.3424,9.3338,9.3424,12000.0
2013-03-26 14:30:00,10.81,10.81,10.81,10.81,40400.0,9.3424,9.3424,9.3424,9.3424,40400.0
2013-03-26 14:40:00,10.8,10.81,10.8,10.81,17600.0,9.3338,9.3424,9.3338,9.3424,17600.0
2013-03-26 14:50:00,10.81,10.82,10.81,10.81,22400.0,9.3424,9.3511,9.3424,9.3424,22400.0
2013-03-26 15:00:00,10.81,10.83,10.81,10.82,30000.0,9.3424,9.3597,9.3424,9.3511,30000.0
2013-03-26 15:10:00,10.83,10.83,10.82,10.82,15600.0,9.3597,9.3597,9.3511,9.3511,15600.0
2013-03-26 15:20:00,10.82,10.83,10.82,10.82,24000.0,9.3511,9.3597,9.3511,9.3511,24000.0
2013-03-26 15:30:00,10.82,10.83,10.82,10.83,48000.0,9.3511,9.3597,9.3511,9.3597,48000.0
2013-03-26 15:40:00,10.83,10.84,10.83,10.83,44400.0,9.3597,9.3683,9.3597,9.3597,44400.0
2013-03-26 15:50:00,10.83,10.84,10.82,10.84,96800.0,9.3597,9.3683,9.3511,9.3683,96800.0
2013-03-27 09:30:00,10.82,10.87,10.8,10.86,110000.0,9.3511,9.3943,9.3338,9.3856,110000.0
2013-03-27 09:40:00,10.86,10.89,10.85,10.88,67600.0,9.3856,9.4116,9.377,9.4029,67600.0
2013-03-27 09:50:00,10.87,10.88,10.83,10.85,53600.0,9.3943,9.4029,9.3597,9.377,53600.0
2013-03-27 10:00:00,10.85,10.87,10.85,10.87,34000.0,9.377,9.3943,9.377,9.3943,34000.0
2013-03-27 10:10:00,10.87,10.87,10.84,10.84,42800.0,9.3943,9.3943,9.3683,9.3683,42800.0
2013-03-27 10:20:00,10.84,10.87,10.84,10.87,35200.0,9.3683,9.3943,9.3683,9.3943,35200.0
2013-03-27 10:30:00,10.87,10.88,10.86,10.86,30800.0,9.3943,9.4029,9.3856,9.3856,30800.0
2013-03-27 10:40:00,10.86,10.88,10.86,10.87,22000.0,9.3856,9.4029,9.3856,9.3943,22000.0
2013-03-27 10:50:00,10.87,10.87,10.85,10.85,22000.0,9.3943,9.3943,9.377,9.377,22000.0
2013-03-27 11:00:00,10.85,10.85,10.82,10.83,26000.0,9.377,9.377,9.3511,9.3597,26000.0
2013-03-27 11:10:00,10.82,10.85,10.82,10.85,38000.0,9.3511,9.377,9.3511,9.377,38000.0
2013-03-27 11:20:00,10.85,10.85,10.83,10.84,14400.0,9.377,9.377,9.3597,9.3683,14400.0
2013-03-27 11:30:00,10.84,10.85,10.84,10.85,50800.0,9.3683,9.377,9.3683,9.377,50800.0
2013-03-27 11:40:00,10.85,10.87,10.85,10.87,12000.0,9.377,9.3943,9.377,9.3943,12000.0
2013-03-27 11:50:00,10.87,10.88,10.87,10.87,19200.0,9.3943,9.4029,9.3943,9.3943,19200.0
2013-03-27 12:00:00,10.88,10.88,10.87,10.87,8800.0,9.4029,9.4029,9.3943,9.3943,8800.0
2013-03-27 12:10:00,10.87,10.87,10.87,10.87,12800.0,9.3943,9.3943,9.3943,9.3943,12800.0
2013-03-27 12:20:00,10.87,10.88,10.87,10.87,31600.0,9.3943,9.4029,9.3943,9.3943,31600.0
2013-03-27 12:30:00,10.87,10.88,10.87,10.88,14400.0,9.3943,9.4029,9.3943,9.4029,14400.0
2013-03-27 12:40:00,10.88,10.88,10.87,10.87,25600.0,9.4029,9.4029,9.3943,9.3943,25600.0
2013-03-27 12:50:00,10.87,10.88,10.87,10.87,12800.0,9.3943,9.4029,9.3943,9.3943,12800.0
2013-03-27 13:00:00,10.87,10.87,10.87,10.87,23600.0,9.3943,9.3943,9.3943,9.3943,23600.0
2013-03-27 13:10:00,10.87,10.88,10.87,10.88,18800.0,9.3943,9.4029,9.3943,9.4029,18800.0
2013-03-27 13:20:00,10.88,10.88,10.87,10.88,18800.0,9.4029,9.4029,9.3943,9.4029,18800.0
2013-03-27 13:30:00,10.88,10.88,10.87,10.88,20400.0,9.4029,9.4029,9.3943,9.4029,20400.0
2013-03-27 13:40:00,10.88,10.88,10.88,10.88,14800.0,9.4029,9.4029,9.4029,9.4029,14800.0
2013-03-27 13:50:00,10.88,10.88,10.88,10.88,18400.0,9.4029,9.4029,9.4029,9.4029,18400.0
2013-03-27 14:00:00,10.88,10.88,10.87,10.88,16800.0,9.4029,9.4029,9.3943,9.4029,16800.0
2013-03-27 14:10:00,10.88,10.88,10.87,10.88,34000.0,9.4029,9.4029,9.3943,9.4029,34000.0
2013-03-27 14:20:00,10.88,10.88,10.87,10.88,19600.0,9.4029,9.4029,9.3943,9.4029,19600.0
2013-03-27 14:30:00,10.88,10.88,10.88,10.88,24000.0,9.4029,9.4029,9.4029,9.4029,24000.0
2013-03-27 14:40:00,10.88,10.89,10.88,10.88,22000.0,9.4029,9.4116,9.4029,9.4029,22000.0
2013-03-27 14:50:00,10.88,10.89,10.88,10.89,27600.0,9.4029,9.4116,9.4029,9.4116,27600.0
2013-03-27 15:00:00,10.89,10.9,10.88,10.9,43200.0,9.4116,9.4202,9.4029,9.4202,43200.0
2013-03-27 15:10:00,10.9,10.91,10.9,10.9,40400.0,9.4202,9.4288,9.4202,9.4202,40400.0
2013-03-27 15:20:00,10.9,10.92,10.9,10.92,54800.0,9.4202,9.4375,9.4202,9.4375,54800.0
2013-03-27 15:30:00,10.92,10.92,10.89,10.89,87200.0,9.4375,9.4375,9.4116,9.4116,87200.0
2013-03-27 15:40:00,10.89,10.89,10.88,10.88,68800.0,9.4116,9.4116,9.4029,9.4029,68800.0
2013-03-27 15:50:00,10.88,10.89,10.88,10.88,154400.0,9.4029,9.4116,9.4029,9.4029,154400.0
2013-03-28 09:30:00,10.87,10.9,10.87,10.88,22000.0,9.3943,9.4202,9.3943,9.4029,22000.0
2013-03-28 09:40:00,10.88,10.9,10.87,10.9,34000.0,9.4029,9.4202,9.3943,9.4202,34000.0
2013-03-28 09:50:00,10.89,10.9,10.88,10.88,12400.0,9.4116,9.4202,9.4029,9.4029,12400.0
2013-03-28 10:00:00,10.88,10.89,10.88,10.88,24400.0,9.4029,9.4116,9.4029,9.4029,24400.0
2013-03-28 10:10:00,10.88,10.9,10.88,10.88,28800.0,9.4029,9.4202,9.4029,9.4029,28800.0
2013-03-28 10:20:00,10.89,10.9,10.88,10.88,16800.0,9.4116,9.4202,9.4029,9.4029,16800.0
2013-03-28 10:30:00,10.89,10.92,10.89,10.92,22800.0,9.4116,9.4375,9.4116,9.4375,22800.0
2013-03-28 10:40:00,10.92,10.92,10.91,10.92,7600.0,9.4375,9.4375,9.4288,9.4375,7600.0
2013-03-28 10:50:00,10.92,10.92,10.9,10.92,28000.0,9.4375,9.4375,9.4202,9.4375,28000.0
2013-03-28 11:00:00,10.92,10.92,10.89,10.9,40000.0,9.4375,9.4375,9.4116,9.4202,40000.0
2013-03-28 11:10:00,10.9,10.93,10.9,10.93,18800.0,9.4202,9.4461,9.4202,9.4461,18800.0
2013-03-28 11:20:00,10.93,10.93,10.91,10.91,27200.0,9.4461,9.4461,9.4288,9.4288,27200.0
2013-03-28 11:30:00,10.92,10.93,10.92,10.93,22000.0,9.4375,9.4461,9.4375,9.4461,22000.0
2013-03-28 11:40:00,10.93,10.93,10.93,10.93,15600.0,9.4461,9.4461,9.4461,9.4461,15600.0
2013-03-28 11:50:00,10.93,10.93,10.93,10.93,10800.0,9.4461,9.4461,9.4461,9.4461,10800.0
2013-03-28 12:00:00,10.93,10.93,10.91,10.91,17600.0,9.4461,9.4461,9.4288,9.4288,17600.0
2013-03-28 12:10:00,10.91,10.91,10.9,10.9,10400.0,9.4288,9.4288,9.4202,9.4202,10400.0
2013-03-28 12:20:00,10.91,10.91,10.9,10.9,17600.0,9.4288,9.4288,9.4202,9.4202,17600.0
2013-03-28 12:30:00,10.9,10.91,10.9,10.91,18000.0,9.4202,9.4288,9.4202,9.4288,18000.0
2013-03-28 12:40:00,10.91,10.93,10.91,10.92,28400.0,9.4288,9.4461,9.4288,9.4375,28400.0
2013-03-28 12:50:00,10.92,10.94,10.92,10.93,27200.0,9.4375,9.4548,9.4375,9.4461,27200.0
2013-03-28 13:00:00,10.93,10.93,10.93,10.93,16400.0,9.4461,9.4461,9.4461,9.4461,16400.0
2013-03-28 13:10:00,10.93,10.94,10.93,10.93,12400.0,9.4461,9.4548,9.4461,9.4461,12400.0
2013-03-28 13:20:00,10.94,10.94,10.93,10.93,18400.0,9.4548,9.4548,9.4461,9.4461,18400.0
2013-03-28 13:30:00,10.93,10.95,10.93,10.95,12800.0,9.4461,9.4634,9.4461,9.4634,12800.0
2013-03-28 13:40:00,10.95,10.95,10.94,10.95,16800.0,9.4634,9.4634,9.4548,9.4634,16800.0
2013-03-28 13:50:00,10.94,10.95,10.94,10.94,11600.0,9.4548,9.4634,9.4548,9.4548,11600.0
2013-03-28 14:00:00,10.95,10.95,10.95,10.95,12400.0,9.4634,9.4634,9.4634,9.4634,12400.0
2013-03-28 14:10:00,10.95,10.98,10.95,10.98,87600.0,9.4634,9.4893,9.4634,9.4893,87600.0
2013-03-28 14:20:00,10.97,10.99,10.97,10.98,34800.0,9.4807,9.498,9.4807,9.4893,34800.0
2013-03-28 14:30:00,10.98,10.98,10.96,10.97,81600.0,9.4893,9.4893,9.472,9.4807,81600.0
2013-03-28 14:40:00,10.97,10.99,10.97,10.99,26000.0,9.4807,9.498,9.4807,9.498,26000.0
2013-03-28 14:50:00,10.99,11.0,10.99,10.99,29600.0,9.498,9.5066,9.498,9.498,29600.0
2013-03-28 15:00:00,10.99,10.99,10.98,10.99,35200.0,9.498,9.498,9.4893,9.498,35200.0
2013-03-28 15:10:00,10.99,11.0,10.99,11.0,36400.0,9.498,9.5066,9.498,9.5066,36400.0
2013-03-28 15:20:00,11.0,11.03,11.0,11.03,104000.0,9.5066,9.5325,9.5066,9.5325,104000.0
2013-03-28 15:30:00,11.03,11.05,11.03,11.05,109600.0,9.5325,9.5498,9.5325,9.5498,109600.0
2013-03-28 15:40:00,11.05,11.05,11.03,11.04,120400.0,9.5498,9.5498,9.5325,9.5412,120400.0
2013-03-28 15:50:00,11.04,11.06,11.03,11.03,370400.0,9.5412,9.5585,9.5325,9.5325,370400.0
2013-04-01 09:30:00,11.03,11.06,11.01,11.02,42800.0,9.5325,9.5585,9.5153,9.5239,42800.0
2013-04-01 09:40:00,11.02,11.04,11.0,11.02,31200.0,9.5239,9.5412,9.5066,9.5239,31200.0
2013-04-01 09:50:00,11.02,11.02,10.97,10.98,24400.0,9.5239,9.5239,9.4807,9.4893,24400.0
2013-04-01 10:00:00,10.96,10.97,10.94,10.95,29600.0,9.472,9.4807,9.4548,9.4634,29600.0
2013-04-01 10:10:00,10.96,10.96,10.94,10.96,25200.0,9.472,9.472,9.4548,9.472,25200.0
2013-04-01 10:20:00,10.95,10.95,10.95,10.95,4000.0,9.4634,9.4634,9.4634,9.4634,4000.0
2013-04-01 10:30:00,10.95,10.95,10.94,10.95,27600.0,9.4634,9.4634,9.4548,9.4634,27600.0
2013-04-01 10:40:00,10.95,10.95,10.92,10.92,22000.0,9.4634,9.4634,9.4375,9.4375,22000.0
2013-04-01 10:50:00,10.92,10.92,10.9,10.92,8000.0,9.4375,9.4375,9.4202,9.4375,8000.0
2013-04-01 11:00:00,10.92,10.92,10.9,10.9,14400.0,9.4375,9.4375,9.4202,9.4202,14400.0
2013-04-01 11:10:00,10.91,10.92,10.9,10.92,15600.0,9.4288,9.4375,9.4202,9.4375,15600.0
2013-04-01 11:20:00,10.91,10.92,10.9,10.91,37200.0,9.4288,9.4375,9.4202,9.4288,37200.0
2013-04-01 11:30:00,10.91,10.92,10.91,10.92,52400.0,9.4288,9.4375,9.4288,9.4375,52400.0
2013-04-01 11:40:00,10.92,10.95,10.92,10.94,24400.0,9.4375,9.4634,9.4375,9.4548,24400.0
2013-04-01 11:50:00,10.95,10.96,10.95,10.96,56000.0,9.4634,9.472,9.4634,9.472,56000.0
2013-04-01 12:00:00,10.96,10.99,10.95,10.99,50800.0,9.472,9.498,9.4634,9.498,50800.0
2013-04-01 12:10:00,10.99,10.99,10.99,10.99,32400.0,9.498,9.498,9.498,9.498,32400.0
2013-04-01 12:20:00,10.99,10.99,10.98,10.99,30000.0,9.498,9.498,9.4893,9.498,30000.0
2013-04-01 12:30:00,10.99,10.99,10.97,10.98,32800.0,9.498,9.498,9.4807,9.4893,32800.0
2013-04-01 12:40:00,10.98,10.98,10.96,10.96,49600.0,9.4893,9.4893,9.472,9.472,49600.0
2013-04-01 12:50:00,10.95,10.96,10.94,10.95,26000.0,9.4634,9.472,9.4548,9.4634,26000.0
2013-04-01 13:00:00,10.95,10.96,10.95,10.96,14800.0,9.4634,9.472,9.4634,9.472,14800.0
2013-04-01 13:10:00,10.95,10.95,10.94,10.94,6000.0,9.4634,9.4634,9.4548,9.4548,6000.0
2013-04-01 13:20:00,10.94,10.96,10.94,10.95,42800.0,9.4548,9.472,9.4548,9.4634,42800.0
2013-04-01 13:30:00,10.95,10.96,10.95,10.96,42800.0,9.4634,9.472,9.4634,9.472,42800.0
2013-04-01 13:40:00,10.96,10.97,10.96,10.97,56000.0,9.472,9.4807,9.472,9.4807,56000.0
2013-04-01 13:50:00,10.97,10.97,10.96,10.96,10400.0,9.4807,9.4807,9.472,9.472,10400.0
2013-04-01 14:00:00,10.96,10.97,10.96,10.97,12800.0,9.472,9.4807,9.472,9.4807,12800.0
2013-04-01 14:10:00,10.97,10.98,10.97,10.97,22000.0,9.4807,9.4893,9.4807,9.4807,22000.0
2013-04-01 14:20:00,10.97,10.99,10.97,10.99,14000.0,9.4807,9.498,9.4807,9.498,14000.0
2013-04-01 14:30:00,10.99,10.99,10.97,10.98,28800.0,9.498,9.498,9.4807,9.4893,28800.0
2013-04-01 14:40:00,10.98,10.99,10.98,10.98,40000.0,9.4893,9.498,9.4893,9.4893,40000.0
2013-04-01 14:50:00,10.98,10.99,10.98,10.99,32000.0,9.4893,9.498,9.4893,9.498,32000.0
2013-04-01 15:00:00,10.99,11.0,10.98,10.99,29600.0,9.498,9.5066,9.4893,9.498,29600.0
2013-04-01 15:10:00,10.99,11.01,10.99,10.99,84000.0,9.498,9.5153,9.498,9.498,84000.0
2013-04-01 15:20:00,10.99,11.01,10.99,11.01,68400.0,9.498,9.5153,9.498,9.5153,68400.0
2013-04-01 15:30:00,11.01,11.02,11.0,11.0,52800.0,9.5153,9.5239,9.5066,9.5066,52800.0
2013-04-01 15:40:00,11.0,11.0,10.98,10.99,100400.0,9.5066,9.5066,9.4893,9.498,100400.0
2013-04-01 15:50:00,10.99,11.0,10.97,10.98,118800.0,9.498,9.5066,9.4807,9.4893,118800.0
2013-04-02 09:30:00,11.02,11.06,11.0,11.05,19200.0,9.5239,9.5585,9.5066,9.5498,19200.0
2013-04-02 09:40:00,11.04,11.05,11.03,11.05,23600.0,9.5412,9.5498,9.5325,9.5498,23600.0
2013-04-02 09:50:00,11.05,11.06,11.03,11.03,26000.0,9.5498,9.5585,9.5325,9.5325,26000.0
2013-04-02 10:00:00,11.04,11.06,11.03,11.06,34400.0,9.5412,9.5585,9.5325,9.5585,34400.0
2013-04-02 10:10:00,11.06,11.07,11.05,11.06,40000.0,9.5585,9.5671,9.5498,9.5585,40000.0
2013-04-02 10:20:00,11.06,11.08,11.06,11.07,41200.0,9.5585,9.5758,9.5585,9.5671,41200.0
2013-04-02 10:30:00,11.06,11.07,11.05,11.07,16000.0,9.5585,9.5671,9.5498,9.5671,16000.0
2013-04-02 10:40:00,11.08,11.08,11.07,11.08,36800.0,9.5758,9.5758,9.5671,9.5758,36800.0
2013-04-02 10:50:00,11.07,11.08,11.07,11.07,16000.0,9.5671,9.5758,9.5671,9.5671,16000.0
2013-04-02 11:00:00,11.07,11.08,11.07,11.07,18800.0,9.5671,9.5758,9.5671,9.5671,18800.0
2013-04-02 11:10:00,11.07,11.08,11.07,11.08,17600.0,9.5671,9.5758,9.5671,9.5758,17600.0
2013-04-02 11:20:00,11.07,11.09,11.07,11.09,25600.0,9.5671,9.5844,9.5671,9.5844,25600.0
2013-04-02 11:30:00,11.09,11.09,11.08,11.08,22800.0,9.5844,9.5844,9.5758,9.5758,22800.0
2013-04-02 11:40:00,11.08,11.08,11.06,11.06,29200.0,9.5758,9.5758,9.5585,9.5585,29200.0
2013-04-02 11:50:00,11.07,11.07,11.06,11.07,13600.0,9.5671,9.5671,9.5585,9.5671,13600.0
2013-04-02 12:00:00,11.07,11.08,11.07,11.07,16800.0,9.5671,9.5758,9.5671,9.5671,16800.0
2013-04-02 12:10:00,11.07,11.08,11.07,11.08,6000.0,9.5671,9.5758,9.5671,9.5758,6000.0
2013-04-02 12:20:00,11.08,11.09,11.07,11.08,33200.0,9.5758,9.5844,9.5671,9.5758,33200.0
2013-04-02 12:30:00,11.08,11.09,11.08,11.08,12800.0,9.5758,9.5844,9.5758,9.5758,12800.0
2013-04-02 12:40:00,11.08,11.09,11.08,11.08,16400.0,9.5758,9.5844,9.5758,9.5758,16400.0
2013-04-02 12:50:00,11.08,11.08,11.08,11.08,32800.0,9.5758,9.5758,9.5758,9.5758,32800.0
2013-04-02 13:00:00,11.08,11.09,11.08,11.08,23200.0,9.5758,9.5844,9.5758,9.5758,23200.0
2013-04-02 13:10:00,11.08,11.08,11.04,11.05,44000.0,9.5758,9.5758,9.5412,9.5498,44000.0
2013-04-02 13:20:00,11.04,11.05,11.03,11.03,34800.0,9.5412,9.5498,9.5325,9.5325,34800.0
2013-04-02 13:30:00,11.03,11.04,11.03,11.04,30000.0,9.5325,9.5412,9.5325,9.5412,30000.0
2013-04-02 13:40:00,11.04,11.05,11.04,11.05,16400.0,9.5412,9.5498,9.5412,9.5498,16400.0
2013-04-02 13:50:00,11.05,11.06,11.05,11.06,22800.0,9.5498,9.5585,9.5498,9.5585,22800.0
2013-04-02 14:00:00,11.06,11.07,11.06,11.06,20800.0,9.5585,9.5671,9.5585,9.5585,20800.0
2013-04-02 14:10:00,11.06,11.07,11.06,11.06,22400.0,9.5585,9.5671,9.5585,9.5585,22400.0
2013-04-02 14:20:00,11.05,11.05,11.04,11.05,62800.0,9.5498,9.5498,9.5412,9.5498,62800.0
2013-04-02 14:30:00,11.05,11.05,11.02,11.03,30400.0,9.5498,9.5498,9.5239,9.5325,30400.0
2013-04-02 14:40:00,11.02,11.03,11.01,11.02,18000.0,9.5239,9.5325,9.5153,9.5239,18000.0
2013-04-02 14:50:00,11.02,11.03,11.0,11.03,53600.0,9.5239,9.5325,9.5066,9.5325,53600.0
2013-04-02 15:00:00,11.03,11.05,11.03,11.04,33600.0,9.5325,9.5498,9.5325,9.5412,33600.0
2013-04-02 15:10:00,11.04,11.04,11.03,11.04,36800.0,9.5412,9.5412,9.5325,9.5412,36800.0
2013-04-02 15:20:00,11.04,11.04,11.01,11.01,31200.0,9.5412,9.5412,9.5153,9.5153,31200.0
2013-04-02 15:30:00,11.02,11.03,11.01,11.03,48000.0,9.5239,9.5325,9.5153,9.5325,48000.0
2013-04-02 15:40:00,11.03,11.03,11.0,11.01,82000.0,9.5325,9.5325,9.5066,9.5153,82000.0
2013-04-02 15:50:00,11.01,11.03,11.01,11.02,163200.0,9.5153,9.5325,9.5153,9.5239,163200.0
2013-04-03 09:30:00,10.98,11.07,10.59,11.04,39200.0,9.4893,9.5671,9.1523,9.5412,39200.0
2013-04-03 09:40:00,11.03,11.03,11.02,11.02,12400.0,9.5325,9.5325,9.5239,9.5239,12400.0
2013-04-03 09:50:00,11.01,11.02,10.99,10.99,54400.0,9.5153,9.5239,9.498,9.498,54400.0
2013-04-03 10:00:00,10.99,11.0,10.98,10.99,28000.0,9.498,9.5066,9.4893,9.498,28000.0
2013-04-03 10:10:00,10.99,10.99,10.97,10.98,36000.0,9.498,9.498,9.4807,9.4893,36000.0
2013-04-03 10:20:00,10.98,10.99,10.98,10.99,32000.0,9.4893,9.498,9.4893,9.498,32000.0
2013-04-03 10:30:00,10.99,11.0,10.98,11.0,77200.0,9.498,9.5066,9.4893,9.5066,77200.0
2013-04-03 10:40:00,10.99,11.03,10.99,11.02,18400.0,9.498,9.5325,9.498,9.5239,18400.0
2013-04-03 10:50:00,11.02,11.03,11.0,11.0,17200.0,9.5239,9.5325,9.5066,9.5066,17200.0
2013-04-03 11:00:00,10.99,11.0,10.98,10.98,34400.0,9.498,9.5066,9.4893,9.4893,34400.0
2013-04-03 11:10:00,10.98,10.98,10.97,10.97,28000.0,9.4893,9.4893,9.4807,9.4807,28000.0
2013-04-03 11:20:00,10.98,11.0,10.98,11.0,26800.0,9.4893,9.5066,9.4893,9.5066,26800.0
2013-04-03 11:30:00,11.0,11.0,10.99,10.99,26800.0,9.5066,9.5066,9.498,9.498,26800.0
2013-04-03 11:40:00,10.99,10.99,10.98,10.99,14000.0,9.498,9.498,9.4893,9.498,14000.0
2013-04-03 11:50:00,10.99,11.01,10.98,11.0,20000.0,9.498,9.5153,9.4893,9.5066,20000.0
2013-04-03 12:00:00,10.99,11.02,10.99,11.02,30000.0,9.498,9.5239,9.498,9.5239,30000.0
2013-04-03 12:10:00,11.02,11.04,11.02,11.03,16400.0,9.5239,9.5412,9.5239,9.5325,16400.0
2013-04-03 12:20:00,11.04,11.04,11.03,11.03,46800.0,9.5412,9.5412,9.5325,9.5325,46800.0
2013-04-03 12:30:00,11.03,11.04,11.03,11.03,13600.0,9.5325,9.5412,9.5325,9.5325,13600.0
2013-04-03 12:40:00,11.04,11.04,11.02,11.02,22800.0,9.5412,9.5412,9.5239,9.5239,22800.0
2013-04-03 12:50:00,11.02,11.04,11.02,11.04,18800.0,9.5239,9.5412,9.5239,9.5412,18800.0
2013-04-03 13:00:00,11.04,11.05,11.04,11.05,13200.0,9.5412,9.5498,9.5412,9.5498,13200.0
2013-04-03 13:10:00,11.05,11.05,11.01,11.03,46000.0,9.5498,9.5498,9.5153,9.5325,46000.0
2013-04-03 13:20:00,11.02,11.03,11.01,11.02,26400.0,9.5239,9.5325,9.5153,9.5239,26400.0
2013-04-03 13:30:00,11.02,11.03,11.01,11.01,56400.0,9.5239,9.5325,9.5153,9.5153,56400.0
2013-04-03 13:40:00,11.01,11.02,11.0,11.0,26000.0,9.5153,9.5239,9.5066,9.5066,26000.0
2013-04-03 13:50:00,11.0,11.01,10.99,10.99,30400.0,9.5066,9.5153,9.498,9.498,30400.0
2013-04-03 14:00:00,11.0,11.01,10.99,11.01,41600.0,9.5066,9.5153,9.498,9.5153,41600.0
2013-04-03 14:10:00,11.01,11.03,11.0,11.03,50800.0,9.5153,9.5325,9.5066,9.5325,50800.0
2013-04-03 14:20:00,11.03,11.03,11.02,11.03,45600.0,9.5325,9.5325,9.5239,9.5325,45600.0
2013-04-03 14:30:00,11.02,11.04,11.02,11.04,36400.0,9.5239,9.5412,9.5239,9.5412,36400.0
2013-04-03 14:40:00,11.04,11.05,11.04,11.04,39200.0,9.5412,9.5498,9.5412,9.5412,39200.0
2013-04-03 14:50:00,11.04,11.06,11.04,11.05,37600.0,9.5412,9.5585,9.5412,9.5498,37600.0
2013-04-03 15:00:00,11.05,11.05,11.03,11.03,38000.0,9.5498,9.5498,9.5325,9.5325,38000.0
2013-04-03 15:10:00,11.03,11.03,11.01,11.01,46400.0,9.5325,9.5325,9.5153,9.5153,46400.0
2013-04-03 15:20:00,11.01,11.01,11.0,11.01,39200.0,9.5153,9.5153,9.5066,9.5153,39200.0
2013-04-03 15:30:00,11.01,11.01,10.97,10.99,91200.0,9.5153,9.5153,9.4807,9.498,91200.0
2013-04-03 15:40:00,10.99,11.02,10.99,11.02,155200.0,9.498,9.5239,9.498,9.5239,155200.0
2013-04-03 15:50:00,11.02,11.03,11.0,11.0,160000.0,9.5239,9.5325,9.5066,9.5066,160000.0
2013-04-04 09:30:00,11.04,11.07,11.01,11.05,42400.0,9.5412,9.5671,9.5153,9.5498,42400.0
2013-04-04 09:40:00,11.06,11.07,11.03,11.03,44000.0,9.5585,9.5671,9.5325,9.5325,44000.0
2013-04-04 09:50:00,11.03,11.04,11.01,11.01,26400.0,9.5325,9.5412,9.5153,9.5153,26400.0
2013-04-04 10:00:00,11.01,11.02,10.99,11.0,48000.0,9.5153,9.5239,9.498,9.5066,48000.0
2013-04-04 10:10:00,11.0,11.0,10.98,10.99,47200.0,9.5066,9.5066,9.4893,9.498,47200.0
2013-04-04 10:20:00,10.99,10.99,10.95,10.97,71200.0,9.498,9.498,9.4634,9.4807,71200.0
2013-04-04 10:30:00,10.97,11.03,10.97,11.03,20400.0,9.4807,9.5325,9.4807,9.5325,20400.0
2013-04-04 10:40:00,11.01,11.05,11.01,11.03,14000.0,9.5153,9.5498,9.5153,9.5325,14000.0
2013-04-04 10:50:00,11.03,11.06,11.02,11.02,13600.0,9.5325,9.5585,9.5239,9.5239,13600.0
2013-04-04 11:00:00,11.02,11.05,11.02,11.04,10400.0,9.5239,9.5498,9.5239,9.5412,10400.0
2013-04-04 11:10:00,11.04,11.05,11.03,11.04,14000.0,9.5412,9.5498,9.5325,9.5412,14000.0
2013-04-04 11:20:00,11.05,11.06,11.04,11.06,12400.0,9.5498,9.5585,9.5412,9.5585,12400.0
2013-04-04 11:30:00,11.05,11.06,11.03,11.03,36000.0,9.5498,9.5585,9.5325,9.5325,36000.0
2013-04-04 11:40:00,11.03,11.04,10.98,11.02,178000.0,9.5325,9.5412,9.4893,9.5239,178000.0
2013-04-04 11:50:00,11.02,11.04,11.01,11.03,16400.0,9.5239,9.5412,9.5153,9.5325,16400.0
2013-04-04 12:00:00,11.03,11.03,10.99,10.99,12400.0,9.5325,9.5325,9.498,9.498,12400.0
2013-04-04 12:10:00,10.99,11.0,10.99,11.0,6400.0,9.498,9.5066,9.498,9.5066,6400.0
2013-04-04 12:20:00,10.99,11.01,10.97,10.97,63200.0,9.498,9.5153,9.4807,9.4807,63200.0
2013-04-04 12:30:00,10.99,10.99,10.97,10.98,7200.0,9.498,9.498,9.4807,9.4893,7200.0
2013-04-04 12:40:00,10.98,10.98,10.96,10.97,41200.0,9.4893,9.4893,9.472,9.4807,41200.0
2013-04-04 12:50:00,10.98,11.0,10.98,10.99,12400.0,9.4893,9.5066,9.4893,9.498,12400.0
2013-04-04 13:00:00,11.0,11.01,10.99,11.0,6000.0,9.5066,9.5153,9.498,9.5066,6000.0
2013-04-04 13:10:00,10.99,10.99,10.98,10.98,12800.0,9.498,9.498,9.4893,9.4893,12800.0
2013-04-04 13:20:00,10.98,10.99,10.98,10.98,10000.0,9.4893,9.498,9.4893,9.4893,10000.0
2013-04-04 13:30:00,10.98,10.99,10.97,10.99,13200.0,9.4893,9.498,9.4807,9.498,13200.0
2013-04-04 13:40:00,10.99,11.03,10.99,11.01,39600.0,9.498,9.5325,9.498,9.5153,39600.0
2013-04-04 13:50:00,11.02,11.02,11.01,11.02,12000.0,9.5239,9.5239,9.5153,9.5239,12000.0
2013-04-04 14:00:00,11.01,11.03,11.01,11.02,15600.0,9.5153,9.5325,9.5153,9.5239,15600.0
2013-04-04 14:10:00,11.03,11.04,11.02,11.04,21600.0,9.5325,9.5412,9.5239,9.5412,21600.0
2013-04-04 14:20:00,11.04,11.05,11.03,11.05,43200.0,9.5412,9.5498,9.5325,9.5498,43200.0
2013-04-04 14:30:00,11.05,11.07,11.04,11.06,32000.0,9.5498,9.5671,9.5412,9.5585,32000.0
2013-04-04 14:40:00,11.06,11.06,11.05,11.05,8400.0,9.5585,9.5585,9.5498,9.5498,8400.0
2013-04-04 14:50:00,11.05,11.05,11.02,11.02,29600.0,9.5498,9.5498,9.5239,9.5239,29600.0
2013-04-04 15:00:00,11.02,11.03,11.01,11.02,25200.0,9.5239,9.5325,9.5153,9.5239,25200.0
2013-04-04 15:10:00,11.02,11.03,11.01,11.01,25200.0,9.5239,9.5325,9.5153,9.5153,25200.0
2013-04-04 15:20:00,11.02,11.03,11.01,11.01,18800.0,9.5239,9.5325,9.5153,9.5153,18800.0
2013-04-04 15:30:00,11.01,11.02,11.01,11.01,38800.0,9.5153,9.5239,9.5153,9.5153,38800.0
2013-04-04 15:40:00,11.0,11.03,11.0,11.01,56000.0,9.5066,9.5325,9.5066,9.5153,56000.0
2013-04-04 15:50:00,11.0,11.02,11.0,11.02,172000.0,9.5066,9.5239,9.5066,9.5239,172000.0
2013-04-05 09:30:00,10.9,10.91,10.87,10.9,51200.0,9.4202,9.4288,9.3943,9.4202,51200.0
2013-04-05 09:40:00,10.9,10.93,10.9,10.93,29600.0,9.4202,9.4461,9.4202,9.4461,29600.0
2013-04-05 09:50:00,10.94,10.94,10.9,10.92,67600.0,9.4548,9.4548,9.4202,9.4375,67600.0
2013-04-05 10:00:00,10.92,10.94,10.91,10.93,47600.0,9.4375,9.4548,9.4288,9.4461,47600.0
2013-04-05 10:10:00,10.93,10.94,10.91,10.93,47200.0,9.4461,9.4548,9.4288,9.4461,47200.0
2013-04-05 10:20:00,10.94,10.97,10.94,10.96,24800.0,9.4548,9.4807,9.4548,9.472,24800.0
2013-04-05 10:30:00,10.97,10.98,10.96,10.97,19200.0,9.4807,9.4893,9.472,9.4807,19200.0
2013-04-05 10:40:00,10.97,10.97,10.94,10.94,14000.0,9.4807,9.4807,9.4548,9.4548,14000.0
2013-04-05 10:50:00,10.94,10.96,10.94,10.95,22000.0,9.4548,9.472,9.4548,9.4634,22000.0
2013-04-05 11:00:00,10.95,10.97,10.95,10.95,66000.0,9.4634,9.4807,9.4634,9.4634,66000.0
2013-04-05 11:10:00,10.96,10.98,10.96,10.96,25600.0,9.472,9.4893,9.472,9.472,25600.0
2013-04-05 11:20:00,10.97,10.97,10.96,10.97,19200.0,9.4807,9.4807,9.472,9.4807,19200.0
2013-04-05 11:30:00,10.96,10.96,10.94,10.94,19600.0,9.472,9.472,9.4548,9.4548,19600.0
2013-04-05 11:40:00,10.94,10.97,10.94,10.96,19200.0,9.4548,9.4807,9.4548,9.472,19200.0
2013-04-05 11:50:00,10.95,10.96,10.93,10.93,45200.0,9.4634,9.472,9.4461,9.4461,45200.0
2013-04-05 12:00:00,10.93,10.95,10.92,10.95,25200.0,9.4461,9.4634,9.4375,9.4634,25200.0
2013-04-05 12:10:00,10.95,10.96,10.94,10.94,103600.0,9.4634,9.472,9.4548,9.4548,103600.0
2013-04-05 12:20:00,10.94,10.95,10.93,10.93,48800.0,9.4548,9.4634,9.4461,9.4461,48800.0
2013-04-05 12:30:00,10.94,10.96,10.94,10.96,11200.0,9.4548,9.472,9.4548,9.472,11200.0
2013-04-05 12:40:00,10.95,10.97,10.95,10.97,15600.0,9.4634,9.4807,9.4634,9.4807,15600.0
2013-04-05 12:50:00,10.96,10.97,10.93,10.93,8400.0,9.472,9.4807,9.4461,9.4461,8400.0
2013-04-05 13:00:00,10.93,10.94,10.93,10.93,24000.0,9.4461,9.4548,9.4461,9.4461,24000.0
2013-04-05 13:10:00,10.92,10.94,10.92,10.94,19600.0,9.4375,9.4548,9.4375,9.4548,19600.0
2013-04-05 13:20:00,10.94,10.95,10.93,10.93,24400.0,9.4548,9.4634,9.4461,9.4461,24400.0
2013-04-05 13:30:00,10.93,10.94,10.93,10.93,12800.0,9.4461,9.4548,9.4461,9.4461,12800.0
2013-04-05 13:40:00,10.93,10.94,10.93,10.93,13600.0,9.4461,9.4548,9.4461,9.4461,13600.0
2013-04-05 13:50:00,10.94,10.94,10.93,10.93,18000.0,9.4548,9.4548,9.4461,9.4461,18000.0
2013-04-05 14:00:00,10.93,10.94,10.92,10.92,27600.0,9.4461,9.4548,9.4375,9.4375,27600.0
2013-04-05 14:10:00,10.92,10.93,10.91,10.92,30400.0,9.4375,9.4461,9.4288,9.4375,30400.0
2013-04-05 14:20:00,10.92,10.94,10.9,10.93,50400.0,9.4375,9.4548,9.4202,9.4461,50400.0
2013-04-05 14:30:00,10.93,10.95,10.93,10.94,28000.0,9.4461,9.4634,9.4461,9.4548,28000.0
2013-04-05 14:40:00,10.94,10.95,10.93,10.94,39200.0,9.4548,9.4634,9.4461,9.4548,39200.0
2013-04-05 14:50:00,10.94,10.96,10.94,10.95,21200.0,9.4548,9.472,9.4548,9.4634,21200.0
2013-04-05 15:00:00,10.94,10.95,10.93,10.94,33600.0,9.4548,9.4634,9.4461,9.4548,33600.0
2013-04-05 15:10:00,10.94,10.95,10.94,10.94,28000.0,9.4548,9.4634,9.4548,9.4548,28000.0
2013-04-05 15:20:00,10.94,10.94,10.93,10.94,34400.0,9.4548,9.4548,9.4461,9.4548,34400.0
2013-04-05 15:30:00,10.94,10.97,10.94,10.97,114000.0,9.4548,9.4807,9.4548,9.4807,114000.0
2013-04-05 15:40:00,10.97,10.97,10.96,10.97,54800.0,9.4807,9.4807,9.472,9.4807,54800.0
2013-04-05 15:50:00,10.97,10.98,10.97,10.97,132400.0,9.4807,9.4893,9.4807,9.4807,132400.0
2013-04-08 09:30:00,11.03,11.06,10.97,11.04,56000.0,9.5325,9.5585,9.4807,9.5412,56000.0
2013-04-08 09:40:00,11.04,11.04,11.02,11.02,13600.0,9.5412,9.5412,9.5239,9.5239,13600.0
2013-04-08 09:50:00,11.02,11.02,10.98,11.0,42400.0,9.5239,9.5239,9.4893,9.5066,42400.0
2013-04-08 10:00:00,11.01,11.02,10.99,11.01,52000.0,9.5153,9.5239,9.498,9.5153,52000.0
2013-04-08 10:10:00,11.01,11.03,11.0,11.0,51600.0,9.5153,9.5325,9.5066,9.5066,51600.0
2013-04-08 10:20:00,10.99,11.01,10.99,11.01,16800.0,9.498,9.5153,9.498,9.5153,16800.0
2013-04-08 10:30:00,11.01,11.02,11.0,11.02,37200.0,9.5153,9.5239,9.5066,9.5239,37200.0
2013-04-08 10:40:00,11.02,11.05,11.01,11.05,12000.0,9.5239,9.5498,9.5153,9.5498,12000.0
2013-04-08 10:50:00,11.04,11.04,11.01,11.03,29600.0,9.5412,9.5412,9.5153,9.5325,29600.0
2013-04-08 11:00:00,11.03,11.03,11.01,11.01,13200.0,9.5325,9.5325,9.5153,9.5153,13200.0
2013-04-08 11:10:00,11.01,11.02,11.0,11.01,33600.0,9.5153,9.5239,9.5066,9.5153,33600.0
2013-04-08 11:20:00,11.01,11.01,11.0,11.0,12000.0,9.5153,9.5153,9.5066,9.5066,12000.0
2013-04-08 11:30:00,11.0,11.0,10.98,10.98,16800.0,9.5066,9.5066,9.4893,9.4893,16800.0
2013-04-08 11:40:00,10.98,11.0,10.98,10.99,20400.0,9.4893,9.5066,9.4893,9.498,20400.0
2013-04-08 11:50:00,10.99,11.0,10.99,11.0,29600.0,9.498,9.5066,9.498,9.5066,29600.0
2013-04-08 12:00:00,11.0,11.03,11.0,11.03,17600.0,9.5066,9.5325,9.5066,9.5325,17600.0
2013-04-08 12:10:00,11.03,11.03,11.02,11.03,21200.0,9.5325,9.5325,9.5239,9.5325,21200.0
2013-04-08 12:20:00,11.02,11.03,11.02,11.03,12000.0,9.5239,9.5325,9.5239,9.5325,12000.0
2013-04-08 12:30:00,11.03,11.04,11.02,11.04,14000.0,9.5325,9.5412,9.5239,9.5412,14000.0
2013-04-08 12:40:00,11.04,11.04,11.02,11.03,25200.0,9.5412,9.5412,9.5239,9.5325,25200.0
2013-04-08 12:50:00,11.03,11.03,11.01,11.01,14800.0,9.5325,9.5325,9.5153,9.5153,14800.0
2013-04-08 13:00:00,11.0,11.01,11.0,11.01,14400.0,9.5066,9.5153,9.5066,9.5153,14400.0
2013-04-08 13:10:00,11.01,11.02,11.01,11.01,12800.0,9.5153,9.5239,9.5153,9.5153,12800.0
2013-04-08 13:20:00,11.02,11.02,11.01,11.02,16400.0,9.5239,9.5239,9.5153,9.5239,16400.0
2013-04-08 13:30:00,11.02,11.03,11.02,11.02,13200.0,9.5239,9.5325,9.5239,9.5239,13200.0
2013-04-08 13:40:00,11.01,11.02,11.01,11.02,11600.0,9.5153,9.5239,9.5153,9.5239,11600.0
2013-04-08 13:50:00,11.03,11.04,11.02,11.04,14800.0,9.5325,9.5412,9.5239,9.5412,14800.0
2013-04-08 14:00:00,11.03,11.03,11.02,11.03,19200.0,9.5325,9.5325,9.5239,9.5325,19200.0
2013-04-08 14:10:00,11.03,11.04,11.02,11.03,20400.0,9.5325,9.5412,9.5239,9.5325,20400.0
2013-04-08 14:20:00,11.02,11.03,11.01,11.01,23600.0,9.5239,9.5325,9.5153,9.5153,23600.0
2013-04-08 14:30:00,11.01,11.02,11.01,11.01,26000.0,9.5153,9.5239,9.5153,9.5153,26000.0
2013-04-08 14:40:00,11.01,11.03,11.01,11.02,15600.0,9.5153,9.5325,9.5153,9.5239,15600.0
2013-04-08 14:50:00,11.02,11.03,11.02,11.03,17200.0,9.5239,9.5325,9.5239,9.5325,17200.0
2013-04-08 15:00:00,11.03,11.03,11.02,11.03,32400.0,9.5325,9.5325,9.5239,9.5325,32400.0
2013-04-08 15:10:00,11.03,11.05,11.02,11.03,31200.0,9.5325,9.5498,9.5239,9.5325,31200.0
2013-04-08 15:20:00,11.03,11.04,11.02,11.04,21200.0,9.5325,9.5412,9.5239,9.5412,21200.0
2013-04-08 15:30:00,11.04,11.04,11.03,11.03,34800.0,9.5412,9.5412,9.5325,9.5325,34800.0
2013-04-08 15:40:00,11.03,11.05,11.03,11.05,42400.0,9.5325,9.5498,9.5325,9.5498,42400.0
2013-04-08 15:50:00,11.05,11.06,11.05,11.06,135600.0,9.5498,9.5585,9.5498,9.5585,135600.0
2013-04-09 09:30:00,11.09,11.24,11.08,11.09,48400.0,9.5844,9.714,9.5758,9.5844,48400.0
2013-04-09 09:40:00,11.09,11.09,11.03,11.04,78800.0,9.5844,9.5844,9.5325,9.5412,78800.0
2013-04-09 09:50:00,11.04,11.04,11.03,11.03,14400.0,9.5412,9.5412,9.5325,9.5325,14400.0
2013-04-09 10:00:00,11.04,11.08,11.04,11.07,10000.0,9.5412,9.5758,9.5412,9.5671,10000.0
2013-04-09 10:10:00,11.07,11.09,11.07,11.08,16800.0,9.5671,9.5844,9.5671,9.5758,16800.0
2013-04-09 10:20:00,11.07,11.09,11.07,11.09,12000.0,9.5671,9.5844,9.5671,9.5844,12000.0
2013-04-09 10:30:00,11.09,11.1,11.09,11.09,15200.0,9.5844,9.593,9.5844,9.5844,15200.0
2013-04-09 10:40:00,11.09,11.09,11.08,11.08,17600.0,9.5844,9.5844,9.5758,9.5758,17600.0
2013-04-09 10:50:00,11.08,11.09,11.08,11.08,28400.0,9.5758,9.5844,9.5758,9.5758,28400.0
2013-04-09 11:00:00,11.09,11.09,11.08,11.09,16800.0,9.5844,9.5844,9.5758,9.5844,16800.0
2013-04-09 11:10:00,11.09,11.09,11.08,11.08,14400.0,9.5844,9.5844,9.5758,9.5758,14400.0
2013-04-09 11:20:00,11.08,11.09,11.07,11.09,23200.0,9.5758,9.5844,9.5671,9.5844,23200.0
2013-04-09 11:30:00,11.08,11.09,11.08,11.08,16000.0,9.5758,9.5844,9.5758,9.5758,16000.0
2013-04-09 11:40:00,11.08,11.09,11.08,11.08,20000.0,9.5758,9.5844,9.5758,9.5758,20000.0
2013-04-09 11:50:00,11.08,11.09,11.07,11.09,42800.0,9.5758,9.5844,9.5671,9.5844,42800.0
2013-04-09 12:00:00,11.09,11.09,11.07,11.07,10800.0,9.5844,9.5844,9.5671,9.5671,10800.0
2013-04-09 12:10:00,11.07,11.07,11.06,11.07,22000.0,9.5671,9.5671,9.5585,9.5671,22000.0
2013-04-09 12:20:00,11.07,11.08,11.07,11.08,4800.0,9.5671,9.5758,9.5671,9.5758,4800.0
2013-04-09 12:30:00,11.09,11.1,11.09,11.09,7600.0,9.5844,9.593,9.5844,9.5844,7600.0
2013-04-09 12:40:00,11.1,11.1,11.08,11.08,15200.0,9.593,9.593,9.5758,9.5758,15200.0
2013-04-09 12:50:00,11.08,11.08,11.07,11.07,11200.0,9.5758,9.5758,9.5671,9.5671,11200.0
2013-04-09 13:00:00,11.08,11.09,11.08,11.09,10400.0,9.5758,9.5844,9.5758,9.5844,10400.0
2013-04-09 13:10:00,11.09,11.11,11.08,11.11,33200.0,9.5844,9.6017,9.5758,9.6017,33200.0
2013-04-09 13:20:00,11.1,11.12,11.1,11.11,27600.0,9.593,9.6103,9.593,9.6017,27600.0
2013-04-09 13:30:00,11.11,11.12,11.11,11.12,9200.0,9.6017,9.6103,9.6017,9.6103,9200.0
2013-04-09 13:40:00,11.12,11.12,11.12,11.12,12000.0,9.6103,9.6103,9.6103,9.6103,12000.0
2013-04-09 13:50:00,11.12,11.12,11.09,11.09,36000.0,9.6103,9.6103,9.5844,9.5844,36000.0
2013-04-09 14:00:00,11.1,11.12,11.09,11.11,16800.0,9.593,9.6103,9.5844,9.6017,16800.0
2013-04-09 14:10:00,11.11,11.12,11.1,11.12,17600.0,9.6017,9.6103,9.593,9.6103,17600.0
2013-04-09 14:20:00,11.11,11.13,11.11,11.12,23600.0,9.6017,9.619,9.6017,9.6103,23600.0
2013-04-09 14:30:00,11.13,11.14,11.13,11.14,34400.0,9.619,9.6276,9.619,9.6276,34400.0
2013-04-09 14:40:00,11.15,11.15,11.14,11.14,20400.0,9.6363,9.6363,9.6276,9.6276,20400.0
2013-04-09 14:50:00,11.14,11.14,11.12,11.12,28800.0,9.6276,9.6276,9.6103,9.6103,28800.0
2013-04-09 15:00:00,11.13,11.14,11.12,11.12,49200.0,9.619,9.6276,9.6103,9.6103,49200.0
2013-04-09 15:10:00,11.12,11.12,11.12,11.12,26400.0,9.6103,9.6103,9.6103,9.6103,26400.0
2013-04-09 15:20:00,11.12,11.13,11.11,11.11,38000.0,9.6103,9.619,9.6017,9.6017,38000.0
2013-04-09 15:30:00,11.12,11.12,11.09,11.09,67600.0,9.6103,9.6103,9.5844,9.5844,67600.0
2013-04-09 15:40:00,11.09,11.1,11.07,11.08,62400.0,9.5844,9.593,9.5671,9.5758,62400.0
2013-04-09 15:50:00,11.08,11.09,11.07,11.08,134400.0,9.5758,9.5844,9.5671,9.5758,134400.0
2013-04-10 09:30:00,11.09,11.18,11.04,11.16,23200.0,9.5844,9.6622,9.5412,9.6449,23200.0
2013-04-10 09:40:00,11.16,11.16,11.13,11.15,21600.0,9.6449,9.6449,9.619,9.6363,21600.0
2013-04-10 09:50:00,11.16,11.18,11.15,11.18,35200.0,9.6449,9.6622,9.6363,9.6622,35200.0
2013-04-10 10:00:00,11.18,11.21,11.17,11.21,24000.0,9.6622,9.6881,9.6535,9.6881,24000.0
2013-04-10 10:10:00,11.2,11.21,11.17,11.17,25200.0,9.6795,9.6881,9.6535,9.6535,25200.0
2013-04-10 10:20:00,11.16,11.17,11.13,11.15,51200.0,9.6449,9.6535,9.619,9.6363,51200.0
2013-04-10 10:30:00,11.15,11.18,11.15,11.17,23600.0,9.6363,9.6622,9.6363,9.6535,23600.0
2013-04-10 10:40:00,11.17,11.19,11.17,11.19,22800.0,9.6535,9.6708,9.6535,9.6708,22800.0
2013-04-10 10:50:00,11.19,11.22,11.18,11.21,30800.0,9.6708,9.6967,9.6622,9.6881,30800.0
2013-04-10 11:00:00,11.2,11.22,11.2,11.22,10400.0,9.6795,9.6967,9.6795,9.6967,10400.0
2013-04-10 11:10:00,11.22,11.23,11.21,11.21,25600.0,9.6967,9.7054,9.6881,9.6881,25600.0
2013-04-10 11:20:00,11.2,11.21,11.2,11.21,11600.0,9.6795,9.6881,9.6795,9.6881,11600.0
2013-04-10 11:30:00,11.21,11.21,11.2,11.2,22000.0,9.6881,9.6881,9.6795,9.6795,22000.0
2013-04-10 11:40:00,11.2,11.22,11.2,11.22,12400.0,9.6795,9.6967,9.6795,9.6967,12400.0
2013-04-10 11:50:00,11.22,11.23,11.22,11.22,26800.0,9.6967,9.7054,9.6967,9.6967,26800.0
2013-04-10 12:00:00,11.22,11.22,11.21,11.22,15200.0,9.6967,9.6967,9.6881,9.6967,15200.0
2013-04-10 12:10:00,11.22,11.24,11.22,11.24,14000.0,9.6967,9.714,9.6967,9.714,14000.0
2013-04-10 12:20:00,11.24,11.24,11.24,11.24,16800.0,9.714,9.714,9.714,9.714,16800.0
2013-04-10 12:30:00,11.24,11.26,11.24,11.26,52800.0,9.714,9.7313,9.714,9.7313,52800.0
2013-04-10 12:40:00,11.26,11.27,11.24,11.25,52000.0,9.7313,9.74,9.714,9.7227,52000.0
2013-04-10 12:50:00,11.25,11.26,11.25,11.26,19600.0,9.7227,9.7313,9.7227,9.7313,19600.0
2013-04-10 13:00:00,11.26,11.27,11.26,11.27,22000.0,9.7313,9.74,9.7313,9.74,22000.0
2013-04-10 13:10:00,11.27,11.28,11.27,11.28,26800.0,9.74,9.7486,9.74,9.7486,26800.0
2013-04-10 13:20:00,11.27,11.29,11.27,11.28,21600.0,9.74,9.7572,9.74,9.7486,21600.0
2013-04-10 13:30:00,11.29,11.29,11.27,11.28,22400.0,9.7572,9.7572,9.74,9.7486,22400.0
2013-04-10 13:40:00,11.28,11.28,11.27,11.27,29600.0,9.7486,9.7486,9.74,9.74,29600.0
2013-04-10 13:50:00,11.27,11.27,11.26,11.26,25600.0,9.74,9.74,9.7313,9.7313,25600.0
2013-04-10 14:00:00,11.27,11.28,11.27,11.28,21200.0,9.74,9.7486,9.74,9.7486,21200.0
2013-04-10 14:10:00,11.28,11.29,11.27,11.27,28000.0,9.7486,9.7572,9.74,9.74,28000.0
2013-04-10 14:20:00,11.28,11.28,11.24,11.24,31200.0,9.7486,9.7486,9.714,9.714,31200.0
2013-04-10 14:30:00,11.24,11.25,11.24,11.25,19600.0,9.714,9.7227,9.714,9.7227,19600.0
2013-04-10 14:40:00,11.25,11.26,11.22,11.24,247600.0,9.7227,9.7313,9.6967,9.714,247600.0
2013-04-10 14:50:00,11.24,11.26,11.24,11.26,64000.0,9.714,9.7313,9.714,9.7313,64000.0
2013-04-10 15:00:00,11.26,11.26,11.24,11.24,22000.0,9.7313,9.7313,9.714,9.714,22000.0
2013-04-10 15:10:00,11.24,11.24,11.23,11.23,26400.0,9.714,9.714,9.7054,9.7054,26400.0
2013-04-10 15:20:00,11.23,11.25,11.23,11.25,33600.0,9.7054,9.7227,9.7054,9.7227,33600.0
2013-04-10 15:30:00,11.25,11.26,11.23,11.26,59600.0,9.7227,9.7313,9.7054,9.7313,59600.0
2013-04-10 15:40:00,11.27,11.28,11.26,11.27,90000.0,9.74,9.7486,9.7313,9.74,90000.0
2013-04-10 15:50:00,11.27,11.3,11.27,11.3,393200.0,9.74,9.7659,9.74,9.7659,393200.0
2013-04-11 09:30:00,11.33,11.33,11.26,11.31,36800.0,9.7918,9.7918,9.7313,9.7745,36800.0
2013-04-11 09:40:00,11.31,11.32,11.27,11.31,45200.0,9.7745,9.7832,9.74,9.7745,45200.0
2013-04-11 09:50:00,11.29,11.32,11.29,11.31,21600.0,9.7572,9.7832,9.7572,9.7745,21600.0
2013-04-11 10:00:00,11.31,11.34,11.31,11.33,26400.0,9.7745,9.8005,9.7745,9.7918,26400.0
2013-04-11 10:10:00,11.33,11.34,11.31,11.32,45600.0,9.7918,9.8005,9.7745,9.7832,45600.0
2013-04-11 10:20:00,11.33,11.35,11.32,11.35,18400.0,9.7918,9.8091,9.7832,9.8091,18400.0
2013-04-11 10:30:00,11.36,11.37,11.35,11.37,23200.0,9.8177,9.8264,9.8091,9.8264,23200.0
2013-04-11 10:40:00,11.37,11.38,11.36,11.37,48000.0,9.8264,9.835,9.8177,9.8264,48000.0
2013-04-11 10:50:00,11.37,11.39,11.37,11.39,55600.0,9.8264,9.8437,9.8264,9.8437,55600.0
2013-04-11 11:00:00,11.38,11.39,11.38,11.39,83600.0,9.835,9.8437,9.835,9.8437,83600.0
2013-04-11 11:10:00,11.39,11.39,11.37,11.39,65200.0,9.8437,9.8437,9.8264,9.8437,65200.0
2013-04-11 11:20:00,11.39,11.4,11.38,11.39,77600.0,9.8437,9.8523,9.835,9.8437,77600.0
2013-04-11 11:30:00,11.4,11.4,11.38,11.38,86400.0,9.8523,9.8523,9.835,9.835,86400.0
2013-04-11 11:40:00,11.38,11.38,11.38,11.38,38000.0,9.835,9.835,9.835,9.835,38000.0
2013-04-11 11:50:00,11.38,11.39,11.38,11.38,28000.0,9.835,9.8437,9.835,9.835,28000.0
2013-04-11 12:00:00,11.39,11.39,11.37,11.38,21600.0,9.8437,9.8437,9.8264,9.835,21600.0
2013-04-11 12:10:00,11.38,11.38,11.37,11.37,23200.0,9.835,9.835,9.8264,9.8264,23200.0
2013-04-11 12:20:00,11.37,11.38,11.36,11.36,39200.0,9.8264,9.835,9.8177,9.8177,39200.0
2013-04-11 12:30:00,11.36,11.38,11.36,11.38,74000.0,9.8177,9.835,9.8177,9.835,74000.0
2013-04-11 12:40:00,11.38,11.39,11.38,11.39,29600.0,9.835,9.8437,9.835,9.8437,29600.0
2013-04-11 12:50:00,11.39,11.4,11.39,11.39,116000.0,9.8437,9.8523,9.8437,9.8437,116000.0
2013-04-11 13:00:00,11.39,11.4,11.39,11.39,35600.0,9.8437,9.8523,9.8437,9.8437,35600.0
2013-04-11 13:10:00,11.4,11.4,11.39,11.4,57200.0,9.8523,9.8523,9.8437,9.8523,57200.0
2013-04-11 13:20:00,11.4,11.41,11.4,11.4,24000.0,9.8523,9.861,9.8523,9.8523,24000.0
2013-04-11 13:30:00,11.41,11.41,11.4,11.41,20800.0,9.861,9.861,9.8523,9.861,20800.0
2013-04-11 13:40:00,11.41,11.43,11.41,11.42,63600.0,9.861,9.8782,9.861,9.8696,63600.0
2013-04-11 13:50:00,11.42,11.42,11.4,11.41,48400.0,9.8696,9.8696,9.8523,9.861,48400.0
2013-04-11 14:00:00,11.41,11.41,11.38,11.38,26400.0,9.861,9.861,9.835,9.835,26400.0
2013-04-11 14:10:00,11.38,11.38,11.37,11.38,29200.0,9.835,9.835,9.8264,9.835,29200.0
2013-04-11 14:20:00,11.38,11.4,11.38,11.38,31200.0,9.835,9.8523,9.835,9.835,31200.0
2013-04-11 14:30:00,11.39,11.41,11.38,11.4,136000.0,9.8437,9.861,9.835,9.8523,136000.0
2013-04-11 14:40:00,11.4,11.41,11.4,11.4,38000.0,9.8523,9.861,9.8523,9.8523,38000.0
2013-04-11 14:50:00,11.4,11.42,11.39,11.42,76400.0,9.8523,9.8696,9.8437,9.8696,76400.0
2013-04-11 15:00:00,11.42,11.44,11.41,11.42,74400.0,9.8696,9.8869,9.861,9.8696,74400.0
2013-04-11 15:10:00,11.42,11.43,11.42,11.42,45600.0,9.8696,9.8782,9.8696,9.8696,45600.0
2013-04-11 15:20:00,11.42,11.44,11.41,11.44,67600.0,9.8696,9.8869,9.861,9.8869,67600.0
2013-04-11 15:30:00,11.43,11.44,11.42,11.42,99600.0,9.8782,9.8869,9.8696,9.8696,99600.0
2013-04-11 15:40:00,11.42,11.42,11.4,11.41,157200.0,9.8696,9.8696,9.8523,9.861,157200.0
2013-04-11 15:50:00,11.41,11.41,11.39,11.4,275600.0,9.861,9.861,9.8437,9.8523,275600.0
2013-04-12 09:30:00,11.38,11.4,11.36,11.39,43600.0,9.835,9.8523,9.8177,9.8437,43600.0
2013-04-12 09:40:00,11.39,11.39,11.36,11.39,66000.0,9.8437,9.8437,9.8177,9.8437,66000.0
2013-04-12 09:50:00,11.39,11.39,11.38,11.38,18800.0,9.8437,9.8437,9.835,9.835,18800.0
2013-04-12 10:00:00,11.38,11.38,11.37,11.37,40000.0,9.835,9.835,9.8264,9.8264,40000.0
2013-04-12 10:10:00,11.38,11.38,11.37,11.38,35600.0,9.835,9.835,9.8264,9.835,35600.0
2013-04-12 10:20:00,11.37,11.39,11.37,11.39,108400.0,9.8264,9.8437,9.8264,9.8437,108400.0
2013-04-12 10:30:00,11.38,11.4,11.38,11.4,32800.0,9.835,9.8523,9.835,9.8523,32800.0
2013-04-12 10:40:00,11.4,11.41,11.4,11.4,50000.0,9.8523,9.861,9.8523,9.8523,50000.0
2013-04-12 10:50:00,11.41,11.42,11.4,11.41,38800.0,9.861,9.8696,9.8523,9.861,38800.0
2013-04-12 11:00:00,11.41,11.42,11.4,11.41,39600.0,9.861,9.8696,9.8523,9.861,39600.0
2013-04-12 11:10:00,11.41,11.42,11.4,11.41,23600.0,9.861,9.8696,9.8523,9.861,23600.0
2013-04-12 11:20:00,11.41,11.41,11.4,11.41,39600.0,9.861,9.861,9.8523,9.861,39600.0
2013-04-12 11:30:00,11.41,11.42,11.4,11.41,106000.0,9.861,9.8696,9.8523,9.861,106000.0
2013-04-12 11:40:00,11.42,11.44,11.41,11.43,136000.0,9.8696,9.8869,9.861,9.8782,136000.0
2013-04-12 11:50:00,11.43,11.46,11.43,11.44,92400.0,9.8782,9.9042,9.8782,9.8869,92400.0
2013-04-12 12:00:00,11.44,11.44,11.42,11.42,40800.0,9.8869,9.8869,9.8696,9.8696,40800.0
2013-04-12 12:10:00,11.42,11.44,11.42,11.42,103600.0,9.8696,9.8869,9.8696,9.8696,103600.0
2013-04-12 12:20:00,11.42,11.42,11.4,11.4,22000.0,9.8696,9.8696,9.8523,9.8523,22000.0
2013-04-12 12:30:00,11.4,11.41,11.4,11.41,29600.0,9.8523,9.861,9.8523,9.861,29600.0
2013-04-12 12:40:00,11.42,11.44,11.41,11.44,20000.0,9.8696,9.8869,9.861,9.8869,20000.0
2013-04-12 12:50:00,11.43,11.44,11.43,11.43,39600.0,9.8782,9.8869,9.8782,9.8782,39600.0
2013-04-12 13:00:00,11.43,11.45,11.43,11.45,40800.0,9.8782,9.8955,9.8782,9.8955,40800.0
2013-04-12 13:10:00,11.45,11.46,11.45,11.45,32000.0,9.8955,9.9042,9.8955,9.8955,32000.0
2013-04-12 13:20:00,11.46,11.46,11.45,11.46,52000.0,9.9042,9.9042,9.8955,9.9042,52000.0
2013-04-12 13:30:00,11.46,11.47,11.46,11.46,39200.0,9.9042,9.9128,9.9042,9.9042,39200.0
2013-04-12 13:40:00,11.46,11.48,11.46,11.48,32400.0,9.9042,9.9215,9.9042,9.9215,32400.0
2013-04-12 13:50:00,11.49,11.49,11.46,11.46,44000.0,9.9301,9.9301,9.9042,9.9042,44000.0
2013-04-12 14:00:00,11.46,11.47,11.46,11.47,58000.0,9.9042,9.9128,9.9042,9.9128,58000.0
2013-04-12 14:10:00,11.47,11.47,11.47,11.47,24400.0,9.9128,9.9128,9.9128,9.9128,24400.0
2013-04-12 14:20:00,11.47,11.47,11.47,11.47,41600.0,9.9128,9.9128,9.9128,9.9128,41600.0
2013-04-12 14:30:00,11.47,11.47,11.46,11.47,30800.0,9.9128,9.9128,9.9042,9.9128,30800.0
2013-04-12 14:40:00,11.47,11.47,11.46,11.47,48000.0,9.9128,9.9128,9.9042,9.9128,48000.0
2013-04-12 14:50:00,11.46,11.47,11.46,11.47,53200.0,9.9042,9.9128,9.9042,9.9128,53200.0
2013-04-12 15:00:00,11.47,11.47,11.46,11.46,35600.0,9.9128,9.9128,9.9042,9.9042,35600.0
2013-04-12 15:10:00,11.47,11.47,11.47,11.47,44400.0,9.9128,9.9128,9.9128,9.9128,44400.0
2013-04-12 15:20:00,11.47,11.48,11.47,11.47,37200.0,9.9128,9.9215,9.9128,9.9128,37200.0
2013-04-12 15:30:00,11.47,11.47,11.46,11.47,86000.0,9.9128,9.9128,9.9042,9.9128,86000.0
2013-04-12 15:40:00,11.46,11.47,11.46,11.46,98400.0,9.9042,9.9128,9.9042,9.9042,98400.0
2013-04-12 15:50:00,11.46,11.48,11.46,11.47,205200.0,9.9042,9.9215,9.9042,9.9128,205200.0
2013-04-15 09:30:00,11.41,11.43,11.38,11.43,58800.0,9.861,9.8782,9.835,9.8782,58800.0
2013-04-15 09:40:00,11.43,11.43,11.39,11.39,32400.0,9.8782,9.8782,9.8437,9.8437,32400.0
2013-04-15 09:50:00,11.4,11.4,11.38,11.39,34400.0,9.8523,9.8523,9.835,9.8437,34400.0
2013-04-15 10:00:00,11.38,11.39,11.33,11.35,36000.0,9.835,9.8437,9.7918,9.8091,36000.0
2013-04-15 10:10:00,11.34,11.37,11.34,11.37,25200.0,9.8005,9.8264,9.8005,9.8264,25200.0
2013-04-15 10:20:00,11.37,11.37,11.35,11.37,24000.0,9.8264,9.8264,9.8091,9.8264,24000.0
2013-04-15 10:30:00,11.37,11.38,11.36,11.37,24800.0,9.8264,9.835,9.8177,9.8264,24800.0
2013-04-15 10:40:00,11.36,11.39,11.36,11.38,24400.0,9.8177,9.8437,9.8177,9.835,24400.0
2013-04-15 10:50:00,11.38,11.38,11.36,11.38,18800.0,9.835,9.835,9.8177,9.835,18800.0
2013-04-15 11:00:00,11.38,11.38,11.35,11.36,57200.0,9.835,9.835,9.8091,9.8177,57200.0
2013-04-15 11:10:00,11.35,11.36,11.35,11.35,20800.0,9.8091,9.8177,9.8091,9.8091,20800.0
2013-04-15 11:20:00,11.36,11.37,11.35,11.37,53200.0,9.8177,9.8264,9.8091,9.8264,53200.0
2013-04-15 11:30:00,11.37,11.38,11.36,11.38,12400.0,9.8264,9.835,9.8177,9.835,12400.0
2013-04-15 11:40:00,11.38,11.38,11.35,11.35,21200.0,9.835,9.835,9.8091,9.8091,21200.0
2013-04-15 11:50:00,11.34,11.34,11.3,11.3,21200.0,9.8005,9.8005,9.7659,9.7659,21200.0
2013-04-15 12:00:00,11.3,11.3,11.28,11.29,23600.0,9.7659,9.7659,9.7486,9.7572,23600.0
2013-04-15 12:10:00,11.3,11.31,11.3,11.3,22800.0,9.7659,9.7745,9.7659,9.7659,22800.0
2013-04-15 12:20:00,11.3,11.31,11.26,11.27,38400.0,9.7659,9.7745,9.7313,9.74,38400.0
2013-04-15 12:30:00,11.27,11.27,11.23,11.23,67200.0,9.74,9.74,9.7054,9.7054,67200.0
2013-04-15 12:40:00,11.24,11.24,11.22,11.23,32000.0,9.714,9.714,9.6967,9.7054,32000.0
2013-04-15 12:50:00,11.24,11.24,11.21,11.24,45600.0,9.714,9.714,9.6881,9.714,45600.0
2013-04-15 13:00:00,11.24,11.24,11.2,11.22,33600.0,9.714,9.714,9.6795,9.6967,33600.0
2013-04-15 13:10:00,11.22,11.22,11.19,11.2,38000.0,9.6967,9.6967,9.6708,9.6795,38000.0
2013-04-15 13:20:00,11.2,11.22,11.19,11.22,46400.0,9.6795,9.6967,9.6708,9.6967,46400.0
2013-04-15 13:30:00,11.21,11.21,11.2,11.2,21600.0,9.6881,9.6881,9.6795,9.6795,21600.0
2013-04-15 13:40:00,11.2,11.2,11.18,11.19,26400.0,9.6795,9.6795,9.6622,9.6708,26400.0
2013-04-15 13:50:00,11.19,11.19,11.18,11.18,20400.0,9.6708,9.6708,9.6622,9.6622,20400.0
2013-04-15 14:00:00,11.18,11.18,11.15,11.16,34400.0,9.6622,9.6622,9.6363,9.6449,34400.0
2013-04-15 14:10:00,11.16,11.17,11.14,11.16,32000.0,9.6449,9.6535,9.6276,9.6449,32000.0
2013-04-15 14:20:00,11.17,11.18,11.14,11.14,22800.0,9.6535,9.6622,9.6276,9.6276,22800.0
2013-04-15 14:30:00,11.15,11.15,11.14,11.15,34400.0,9.6363,9.6363,9.6276,9.6363,34400.0
2013-04-15 14:40:00,11.14,11.17,11.14,11.17,33200.0,9.6276,9.6535,9.6276,9.6535,33200.0
2013-04-15 14:50:00,11.17,11.17,11.1,11.11,55200.0,9.6535,9.6535,9.593,9.6017,55200.0
2013-04-15 15:00:00,11.1,11.13,11.1,11.12,84800.0,9.593,9.619,9.593,9.6103,84800.0
2013-04-15 15:10:00,11.12,11.14,11.11,11.12,50000.0,9.6103,9.6276,9.6017,9.6103,50000.0
2013-04-15 15:20:00,11.12,11.13,11.1,11.1,86800.0,9.6103,9.619,9.593,9.593,86800.0
2013-04-15 15:30:00,11.11,11.11,11.06,11.08,117600.0,9.6017,9.6017,9.5585,9.5758,117600.0
2013-04-15 15:40:00,11.08,11.13,11.08,11.1,138400.0,9.5758,9.619,9.5758,9.593,138400.0
2013-04-15 15:50:00,11.1,11.13,11.09,11.1,335600.0,9.593,9.619,9.5844,9.593,335600.0
2013-04-16 09:30:00,11.13,11.17,11.12,11.17,37600.0,9.619,9.6535,9.6103,9.6535,37600.0
2013-04-16 09:40:00,11.18,11.18,11.15,11.15,45600.0,9.6622,9.6622,9.6363,9.6363,45600.0
2013-04-16 09:50:00,11.15,11.15,11.14,11.15,18800.0,9.6363,9.6363,9.6276,9.6363,18800.0
2013-04-16 10:00:00,11.15,11.17,11.14,11.17,28000.0,9.6363,9.6535,9.6276,9.6535,28000.0
2013-04-16 10:10:00,11.17,11.17,11.15,11.15,30800.0,9.6535,9.6535,9.6363,9.6363,30800.0
2013-04-16 10:20:00,11.15,11.18,11.14,11.16,24800.0,9.6363,9.6622,9.6276,9.6449,24800.0
2013-04-16 10:30:00,11.16,11.17,11.16,11.16,21200.0,9.6449,9.6535,9.6449,9.6449,21200.0
2013-04-16 10:40:00,11.16,11.17,11.15,11.15,30400.0,9.6449,9.6535,9.6363,9.6363,30400.0
2013-04-16 10:50:00,11.16,11.16,11.15,11.16,24800.0,9.6449,9.6449,9.6363,9.6449,24800.0
2013-04-16 11:00:00,11.16,11.18,11.16,11.17,21200.0,9.6449,9.6622,9.6449,9.6535,21200.0
2013-04-16 11:10:00,11.17,11.2,11.16,11.19,22800.0,9.6535,9.6795,9.6449,9.6708,22800.0
2013-04-16 11:20:00,11.19,11.2,11.17,11.17,32400.0,9.6708,9.6795,9.6535,9.6535,32400.0
2013-04-16 11:30:00,11.18,11.2,11.18,11.19,78400.0,9.6622,9.6795,9.6622,9.6708,78400.0
2013-04-16 11:40:00,11.19,11.21,11.19,11.21,17200.0,9.6708,9.6881,9.6708,9.6881,17200.0
2013-04-16 11:50:00,11.2,11.21,11.2,11.2,20800.0,9.6795,9.6881,9.6795,9.6795,20800.0
2013-04-16 12:00:00,11.2,11.2,11.19,11.2,17200.0,9.6795,9.6795,9.6708,9.6795,17200.0
2013-04-16 12:10:00,11.19,11.2,11.18,11.19,128400.0,9.6708,9.6795,9.6622,9.6708,128400.0
2013-04-16 12:20:00,11.19,11.19,11.17,11.18,20000.0,9.6708,9.6708,9.6535,9.6622,20000.0
2013-04-16 12:30:00,11.18,11.21,11.17,11.18,49200.0,9.6622,9.6881,9.6535,9.6622,49200.0
2013-04-16 12:40:00,11.18,11.19,11.18,11.18,23200.0,9.6622,9.6708,9.6622,9.6622,23200.0
2013-04-16 12:50:00,11.18,11.22,11.18,11.21,15600.0,9.6622,9.6967,9.6622,9.6881,15600.0
2013-04-16 13:00:00,11.21,11.23,11.21,11.22,44800.0,9.6881,9.7054,9.6881,9.6967,44800.0
2013-04-16 13:10:00,11.22,11.24,11.22,11.23,28800.0,9.6967,9.714,9.6967,9.7054,28800.0
2013-04-16 13:20:00,11.23,11.23,11.22,11.22,16800.0,9.7054,9.7054,9.6967,9.6967,16800.0
2013-04-16 13:30:00,11.22,11.23,11.22,11.23,19600.0,9.6967,9.7054,9.6967,9.7054,19600.0
2013-04-16 13:40:00,11.23,11.23,11.21,11.22,36000.0,9.7054,9.7054,9.6881,9.6967,36000.0
2013-04-16 13:50:00,11.22,11.23,11.22,11.22,15200.0,9.6967,9.7054,9.6967,9.6967,15200.0
2013-04-16 14:00:00,11.22,11.24,11.22,11.24,34800.0,9.6967,9.714,9.6967,9.714,34800.0
2013-04-16 14:10:00,11.23,11.23,11.22,11.22,24400.0,9.7054,9.7054,9.6967,9.6967,24400.0
2013-04-16 14:20:00,11.22,11.23,11.21,11.21,39600.0,9.6967,9.7054,9.6881,9.6881,39600.0
2013-04-16 14:30:00,11.21,11.21,11.2,11.21,32800.0,9.6881,9.6881,9.6795,9.6881,32800.0
2013-04-16 14:40:00,11.22,11.22,11.21,11.21,38000.0,9.6967,9.6967,9.6881,9.6881,38000.0
2013-04-16 14:50:00,11.21,11.22,11.19,11.2,37200.0,9.6881,9.6967,9.6708,9.6795,37200.0
2013-04-16 15:00:00,11.2,11.22,11.2,11.21,21600.0,9.6795,9.6967,9.6795,9.6881,21600.0
2013-04-16 15:10:00,11.21,11.23,11.21,11.22,42400.0,9.6881,9.7054,9.6881,9.6967,42400.0
2013-04-16 15:20:00,11.22,11.23,11.22,11.23,35200.0,9.6967,9.7054,9.6967,9.7054,35200.0
2013-04-16 15:30:00,11.23,11.25,11.23,11.25,63200.0,9.7054,9.7227,9.7054,9.7227,63200.0
2013-04-16 15:40:00,11.25,11.27,11.25,11.26,81200.0,9.7227,9.74,9.7227,9.7313,81200.0
2013-04-16 15:50:00,11.26,11.28,11.25,11.27,166800.0,9.7313,9.7486,9.7227,9.74,166800.0
2013-04-17 09:30:00,11.18,11.24,11.18,11.2,39600.0,9.6622,9.714,9.6622,9.6795,39600.0
2013-04-17 09:40:00,11.19,11.2,11.15,11.2,25600.0,9.6708,9.6795,9.6363,9.6795,25600.0
2013-04-17 09:50:00,11.2,11.21,11.17,11.18,16400.0,9.6795,9.6881,9.6535,9.6622,16400.0
2013-04-17 10:00:00,11.18,11.19,11.16,11.16,33200.0,9.6622,9.6708,9.6449,9.6449,33200.0
2013-04-17 10:10:00,11.16,11.17,11.14,11.14,53600.0,9.6449,9.6535,9.6276,9.6276,53600.0
2013-04-17 10:20:00,11.13,11.14,11.13,11.14,6000.0,9.619,9.6276,9.619,9.6276,6000.0
2013-04-17 10:30:00,11.14,11.15,11.13,11.13,32000.0,9.6276,9.6363,9.619,9.619,32000.0
2013-04-17 10:40:00,11.13,11.13,11.1,11.11,21200.0,9.619,9.619,9.593,9.6017,21200.0
2013-04-17 10:50:00,11.11,11.11,11.08,11.09,25600.0,9.6017,9.6017,9.5758,9.5844,25600.0
2013-04-17 11:00:00,11.08,11.08,11.05,11.06,36800.0,9.5758,9.5758,9.5498,9.5585,36800.0
2013-04-17 11:10:00,11.06,11.07,11.06,11.06,40400.0,9.5585,9.5671,9.5585,9.5585,40400.0
2013-04-17 11:20:00,11.06,11.07,11.05,11.06,62000.0,9.5585,9.5671,9.5498,9.5585,62000.0
2013-04-17 11:30:00,11.05,11.07,11.05,11.06,17600.0,9.5498,9.5671,9.5498,9.5585,17600.0
2013-04-17 11:40:00,11.06,11.06,11.04,11.04,54800.0,9.5585,9.5585,9.5412,9.5412,54800.0
2013-04-17 11:50:00,11.04,11.06,11.04,11.05,18400.0,9.5412,9.5585,9.5412,9.5498,18400.0
2013-04-17 12:00:00,11.05,11.06,11.04,11.04,36400.0,9.5498,9.5585,9.5412,9.5412,36400.0
2013-04-17 12:10:00,11.04,11.05,11.0,11.0,51200.0,9.5412,9.5498,9.5066,9.5066,51200.0
2013-04-17 12:20:00,11.0,11.0,10.96,10.97,119200.0,9.5066,9.5066,9.472,9.4807,119200.0
2013-04-17 12:30:00,10.97,11.0,10.97,10.99,45200.0,9.4807,9.5066,9.4807,9.498,45200.0
2013-04-17 12:40:00,10.99,10.99,10.97,10.97,83600.0,9.498,9.498,9.4807,9.4807,83600.0
2013-04-17 12:50:00,10.97,11.02,10.97,11.02,54400.0,9.4807,9.5239,9.4807,9.5239,54400.0
2013-04-17 13:00:00,11.01,11.02,11.01,11.02,22000.0,9.5153,9.5239,9.5153,9.5239,22000.0
2013-04-17 13:10:00,11.03,11.03,11.0,11.01,41600.0,9.5325,9.5325,9.5066,9.5153,41600.0
2013-04-17 13:20:00,11.01,11.01,10.99,11.0,43600.0,9.5153,9.5153,9.498,9.5066,43600.0
2013-04-17 13:30:00,11.0,11.02,11.0,11.02,66000.0,9.5066,9.5239,9.5066,9.5239,66000.0
2013-04-17 13:40:00,11.02,11.04,11.01,11.02,49200.0,9.5239,9.5412,9.5153,9.5239,49200.0
2013-04-17 13:50:00,11.02,11.02,11.0,11.0,37600.0,9.5239,9.5239,9.5066,9.5066,37600.0
2013-04-17 14:00:00,11.01,11.02,11.0,11.02,43200.0,9.5153,9.5239,9.5066,9.5239,43200.0
2013-04-17 14:10:00,11.02,11.02,11.02,11.02,14800.0,9.5239,9.5239,9.5239,9.5239,14800.0
2013-04-17 14:20:00,11.02,11.04,11.02,11.03,43600.0,9.5239,9.5412,9.5239,9.5325,43600.0
2013-04-17 14:30:00,11.03,11.04,11.02,11.03,58400.0,9.5325,9.5412,9.5239,9.5325,58400.0
2013-04-17 14:40:00,11.03,11.03,11.0,11.0,52400.0,9.5325,9.5325,9.5066,9.5066,52400.0
2013-04-17 14:50:00,11.0,11.02,11.0,11.02,60000.0,9.5066,9.5239,9.5066,9.5239,60000.0
2013-04-17 15:00:00,11.02,11.02,11.01,11.02,75200.0,9.5239,9.5239,9.5153,9.5239,75200.0
2013-04-17 15:10:00,11.02,11.03,11.02,11.02,138400.0,9.5239,9.5325,9.5239,9.5239,138400.0
2013-04-17 15:20:00,11.03,11.04,11.02,11.03,52800.0,9.5325,9.5412,9.5239,9.5325,52800.0
2013-04-17 15:30:00,11.03,11.05,11.03,11.04,78400.0,9.5325,9.5498,9.5325,9.5412,78400.0
2013-04-17 15:40:00,11.03,11.06,11.03,11.06,98000.0,9.5325,9.5585,9.5325,9.5585,98000.0
2013-04-17 15:50:00,11.06,11.07,11.04,11.05,159200.0,9.5585,9.5671,9.5412,9.5498,159200.0
2013-04-18 09:30:00,11.09,11.09,11.01,11.02,27200.0,9.5844,9.5844,9.5153,9.5239,27200.0
2013-04-18 09:40:00,11.02,11.06,11.02,11.05,33200.0,9.5239,9.5585,9.5239,9.5498,33200.0
2013-04-18 09:50:00,11.04,11.05,10.99,11.01,101200.0,9.5412,9.5498,9.498,9.5153,101200.0
2013-04-18 10:00:00,11.01,11.02,10.95,10.99,55600.0,9.5153,9.5239,9.4634,9.498,55600.0
2013-04-18 10:10:00,10.98,11.02,10.98,11.0,50800.0,9.4893,9.5239,9.4893,9.5066,50800.0
2013-04-18 10:20:00,11.01,11.02,11.0,11.01,42000.0,9.5153,9.5239,9.5066,9.5153,42000.0
2013-04-18 10:30:00,11.02,11.07,11.02,11.06,40400.0,9.5239,9.5671,9.5239,9.5585,40400.0
2013-04-18 10:40:00,11.06,11.09,11.06,11.08,26400.0,9.5585,9.5844,9.5585,9.5758,26400.0
2013-04-18 10:50:00,11.09,11.1,11.08,11.08,26800.0,9.5844,9.593,9.5758,9.5758,26800.0
2013-04-18 11:00:00,11.07,11.08,11.06,11.08,9200.0,9.5671,9.5758,9.5585,9.5758,9200.0
2013-04-18 11:10:00,11.08,11.09,11.07,11.07,45600.0,9.5758,9.5844,9.5671,9.5671,45600.0
2013-04-18 11:20:00,11.08,11.08,11.06,11.06,14800.0,9.5758,9.5758,9.5585,9.5585,14800.0
2013-04-18 11:30:00,11.06,11.08,11.06,11.07,56800.0,9.5585,9.5758,9.5585,9.5671,56800.0
2013-04-18 11:40:00,11.07,11.07,11.04,11.05,82000.0,9.5671,9.5671,9.5412,9.5498,82000.0
2013-04-18 11:50:00,11.04,11.05,11.02,11.05,99200.0,9.5412,9.5498,9.5239,9.5498,99200.0
2013-04-18 12:00:00,11.05,11.05,11.04,11.05,88000.0,9.5498,9.5498,9.5412,9.5498,88000.0
2013-04-18 12:10:00,11.05,11.06,11.04,11.05,16000.0,9.5498,9.5585,9.5412,9.5498,16000.0
2013-04-18 12:20:00,11.06,11.07,11.06,11.07,11200.0,9.5585,9.5671,9.5585,9.5671,11200.0
2013-04-18 12:30:00,11.06,11.08,11.06,11.07,16800.0,9.5585,9.5758,9.5585,9.5671,16800.0
2013-04-18 12:40:00,11.06,11.07,11.06,11.07,4800.0,9.5585,9.5671,9.5585,9.5671,4800.0
2013-04-18 12:50:00,11.08,11.08,11.06,11.07,19200.0,9.5758,9.5758,9.5585,9.5671,19200.0
2013-04-18 13:00:00,11.07,11.08,11.06,11.07,58400.0,9.5671,9.5758,9.5585,9.5671,58400.0
2013-04-18 13:10:00,11.08,11.08,11.06,11.06,45600.0,9.5758,9.5758,9.5585,9.5585,45600.0
2013-04-18 13:20:00,11.06,11.07,11.06,11.07,19200.0,9.5585,9.5671,9.5585,9.5671,19200.0
2013-04-18 13:30:00,11.06,11.07,11.05,11.06,11200.0,9.5585,9.5671,9.5498,9.5585,11200.0
2013-04-18 13:40:00,11.06,11.07,11.06,11.06,8400.0,9.5585,9.5671,9.5585,9.5585,8400.0
2013-04-18 13:50:00,11.06,11.06,11.06,11.06,16000.0,9.5585,9.5585,9.5585,9.5585,16000.0
2013-04-18 14:00:00,11.05,11.06,11.04,11.04,20000.0,9.5498,9.5585,9.5412,9.5412,20000.0
2013-04-18 14:10:00,11.04,11.04,11.0,11.01,32400.0,9.5412,9.5412,9.5066,9.5153,32400.0
2013-04-18 14:20:00,11.01,11.03,11.0,11.03,101600.0,9.5153,9.5325,9.5066,9.5325,101600.0
2013-04-18 14:30:00,11.03,11.04,11.02,11.03,25600.0,9.5325,9.5412,9.5239,9.5325,25600.0
2013-04-18 14:40:00,11.02,11.03,11.01,11.01,40400.0,9.5239,9.5325,9.5153,9.5153,40400.0
2013-04-18 14:50:00,11.0,11.02,11.0,11.02,49600.0,9.5066,9.5239,9.5066,9.5239,49600.0
2013-04-18 15:00:00,11.01,11.02,10.99,11.01,127200.0,9.5153,9.5239,9.498,9.5153,127200.0
2013-04-18 15:10:00,11.0,11.03,11.0,11.03,30000.0,9.5066,9.5325,9.5066,9.5325,30000.0
2013-04-18 15:20:00,11.03,11.03,11.0,11.01,51200.0,9.5325,9.5325,9.5066,9.5153,51200.0
2013-04-18 15:30:00,11.01,11.03,11.01,11.03,71200.0,9.5153,9.5325,9.5153,9.5325,71200.0
2013-04-18 15:40:00,11.03,11.06,11.02,11.06,107600.0,9.5325,9.5585,9.5239,9.5585,107600.0
2013-04-18 15:50:00,11.05,11.07,11.05,11.06,169600.0,9.5498,9.5671,9.5498,9.5585,169600.0
2013-04-19 09:30:00,11.09,11.16,11.03,11.13,259200.0,9.5844,9.6449,9.5325,9.619,259200.0
2013-04-19 09:40:00,11.11,11.12,11.07,11.07,11600.0,9.6017,9.6103,9.5671,9.5671,11600.0
2013-04-19 09:50:00,11.07,11.09,11.06,11.09,15600.0,9.5671,9.5844,9.5585,9.5844,15600.0
2013-04-19 10:00:00,11.1,11.13,11.09,11.12,16800.0,9.593,9.619,9.5844,9.6103,16800.0
2013-04-19 10:10:00,11.13,11.13,11.12,11.12,12400.0,9.619,9.619,9.6103,9.6103,12400.0
2013-04-19 10:20:00,11.12,11.12,11.09,11.09,8400.0,9.6103,9.6103,9.5844,9.5844,8400.0
2013-04-19 10:30:00,11.1,11.11,11.08,11.1,22800.0,9.593,9.6017,9.5758,9.593,22800.0
2013-04-19 10:40:00,11.11,11.12,11.1,11.1,11600.0,9.6017,9.6103,9.593,9.593,11600.0
2013-04-19 10:50:00,11.11,11.13,11.09,11.13,76400.0,9.6017,9.619,9.5844,9.619,76400.0
2013-04-19 11:00:00,11.12,11.16,11.1,11.16,73600.0,9.6103,9.6449,9.593,9.6449,73600.0
2013-04-19 11:10:00,11.15,11.19,11.15,11.18,51200.0,9.6363,9.6708,9.6363,9.6622,51200.0
2013-04-19 11:20:00,11.18,11.2,11.17,11.2,28800.0,9.6622,9.6795,9.6535,9.6795,28800.0
2013-04-19 11:30:00,11.19,11.22,11.19,11.21,17200.0,9.6708,9.6967,9.6708,9.6881,17200.0
2013-04-19 11:40:00,11.19,11.19,11.18,11.18,5200.0,9.6708,9.6708,9.6622,9.6622,5200.0
2013-04-19 11:50:00,11.18,11.18,11.15,11.16,33200.0,9.6622,9.6622,9.6363,9.6449,33200.0
2013-04-19 12:00:00,11.16,11.17,11.14,11.14,12800.0,9.6449,9.6535,9.6276,9.6276,12800.0
2013-04-19 12:10:00,11.14,11.14,11.13,11.13,11600.0,9.6276,9.6276,9.619,9.619,11600.0
2013-04-19 12:20:00,11.13,11.13,11.12,11.12,18400.0,9.619,9.619,9.6103,9.6103,18400.0
2013-04-19 12:30:00,11.12,11.13,11.11,11.11,12400.0,9.6103,9.619,9.6017,9.6017,12400.0
2013-04-19 12:40:00,11.11,11.11,11.09,11.09,28000.0,9.6017,9.6017,9.5844,9.5844,28000.0
2013-04-19 12:50:00,11.09,11.11,11.09,11.1,12800.0,9.5844,9.6017,9.5844,9.593,12800.0
2013-04-19 13:00:00,11.1,11.1,11.08,11.08,10000.0,9.593,9.593,9.5758,9.5758,10000.0
2013-04-19 13:10:00,11.08,11.08,11.07,11.08,12000.0,9.5758,9.5758,9.5671,9.5758,12000.0
2013-04-19 13:20:00,11.08,11.1,11.07,11.1,36800.0,9.5758,9.593,9.5671,9.593,36800.0
2013-04-19 13:30:00,11.11,11.11,11.09,11.1,22000.0,9.6017,9.6017,9.5844,9.593,22000.0
2013-04-19 13:40:00,11.09,11.13,11.09,11.12,21200.0,9.5844,9.619,9.5844,9.6103,21200.0
2013-04-19 13:50:00,11.12,11.15,11.12,11.15,23200.0,9.6103,9.6363,9.6103,9.6363,23200.0
2013-04-19 14:00:00,11.15,11.15,11.13,11.13,40400.0,9.6363,9.6363,9.619,9.619,40400.0
2013-04-19 14:10:00,11.13,11.16,11.13,11.16,18800.0,9.619,9.6449,9.619,9.6449,18800.0
2013-04-19 14:20:00,11.15,11.17,11.14,11.14,39600.0,9.6363,9.6535,9.6276,9.6276,39600.0
2013-04-19 14:30:00,11.14,11.14,11.13,11.13,14800.0,9.6276,9.6276,9.619,9.619,14800.0
2013-04-19 14:40:00,11.13,11.13,11.12,11.12,9200.0,9.619,9.619,9.6103,9.6103,9200.0
2013-04-19 14:50:00,11.13,11.13,11.12,11.13,15600.0,9.619,9.619,9.6103,9.619,15600.0
2013-04-19 15:00:00,11.13,11.15,11.13,11.15,28400.0,9.619,9.6363,9.619,9.6363,28400.0
2013-04-19 15:10:00,11.15,11.16,11.15,11.16,39200.0,9.6363,9.6449,9.6363,9.6449,39200.0
2013-04-19 15:20:00,11.16,11.17,11.16,11.17,26800.0,9.6449,9.6535,9.6449,9.6535,26800.0
2013-04-19 15:30:00,11.18,11.19,11.17,11.18,44800.0,9.6622,9.6708,9.6535,9.6622,44800.0
2013-04-19 15:40:00,11.18,11.19,11.18,11.19,56400.0,9.6622,9.6708,9.6622,9.6708,56400.0
2013-04-19 15:50:00,11.19,11.22,11.19,11.2,217600.0,9.6708,9.6967,9.6708,9.6795,217600.0
2013-04-22 09:30:00,11.2,11.24,11.11,11.17,15600.0,9.6795,9.714,9.6017,9.6535,15600.0
2013-04-22 09:40:00,11.17,11.18,11.12,11.16,23200.0,9.6535,9.6622,9.6103,9.6449,23200.0
2013-04-22 09:50:00,11.15,11.17,11.13,11.17,70400.0,9.6363,9.6535,9.619,9.6535,70400.0
2013-04-22 10:00:00,11.17,11.17,11.12,11.12,18000.0,9.6535,9.6535,9.6103,9.6103,18000.0
2013-04-22 10:10:00,11.12,11.13,11.09,11.13,14800.0,9.6103,9.619,9.5844,9.619,14800.0
2013-04-22 10:20:00,11.13,11.13,11.11,11.12,8400.0,9.619,9.619,9.6017,9.6103,8400.0
2013-04-22 10:30:00,11.12,11.13,11.11,11.13,28000.0,9.6103,9.619,9.6017,9.619,28000.0
2013-04-22 10:40:00,11.13,11.14,11.13,11.14,4800.0,9.619,9.6276,9.619,9.6276,4800.0
2013-04-22 10:50:00,11.15,11.15,11.13,11.13,6800.0,9.6363,9.6363,9.619,9.619,6800.0
2013-04-22 11:00:00,11.14,11.14,11.13,11.14,7600.0,9.6276,9.6276,9.619,9.6276,7600.0
2013-04-22 11:10:00,11.14,11.15,11.13,11.14,10000.0,9.6276,9.6363,9.619,9.6276,10000.0
2013-04-22 11:20:00,11.15,11.17,11.14,11.17,38800.0,9.6363,9.6535,9.6276,9.6535,38800.0
2013-04-22 11:30:00,11.17,11.19,11.16,11.19,28400.0,9.6535,9.6708,9.6449,9.6708,28400.0
2013-04-22 11:40:00,11.2,11.2,11.2,11.2,18000.0,9.6795,9.6795,9.6795,9.6795,18000.0
2013-04-22 11:50:00,11.2,11.22,11.2,11.22,89200.0,9.6795,9.6967,9.6795,9.6967,89200.0
2013-04-22 12:00:00,11.22,11.24,11.22,11.23,75200.0,9.6967,9.714,9.6967,9.7054,75200.0
2013-04-22 12:10:00,11.23,11.23,11.21,11.21,22000.0,9.7054,9.7054,9.6881,9.6881,22000.0
2013-04-22 12:20:00,11.21,11.22,11.21,11.22,11600.0,9.6881,9.6967,9.6881,9.6967,11600.0
2013-04-22 12:30:00,11.22,11.22,11.2,11.22,14800.0,9.6967,9.6967,9.6795,9.6967,14800.0
2013-04-22 12:40:00,11.22,11.24,11.21,11.22,14800.0,9.6967,9.714,9.6881,9.6967,14800.0
2013-04-22 12:50:00,11.23,11.23,11.2,11.21,36000.0,9.7054,9.7054,9.6795,9.6881,36000.0
2013-04-22 13:00:00,11.22,11.22,11.19,11.21,25200.0,9.6967,9.6967,9.6708,9.6881,25200.0
2013-04-22 13:10:00,11.2,11.2,11.17,11.17,21600.0,9.6795,9.6795,9.6535,9.6535,21600.0
2013-04-22 13:20:00,11.18,11.2,11.18,11.19,14400.0,9.6622,9.6795,9.6622,9.6708,14400.0
2013-04-22 13:30:00,11.2,11.2,11.19,11.19,14800.0,9.6795,9.6795,9.6708,9.6708,14800.0
2013-04-22 13:40:00,11.19,11.19,11.18,11.19,17200.0,9.6708,9.6708,9.6622,9.6708,17200.0
2013-04-22 13:50:00,11.18,11.2,11.18,11.2,3200.0,9.6622,9.6795,9.6622,9.6795,3200.0
2013-04-22 14:00:00,11.19,11.22,11.19,11.21,182000.0,9.6708,9.6967,9.6708,9.6881,182000.0
2013-04-22 14:10:00,11.22,11.24,11.22,11.24,13200.0,9.6967,9.714,9.6967,9.714,13200.0
2013-04-22 14:20:00,11.25,11.27,11.25,11.27,21200.0,9.7227,9.74,9.7227,9.74,21200.0
2013-04-22 14:30:00,11.27,11.27,11.26,11.27,21600.0,9.74,9.74,9.7313,9.74,21600.0
2013-04-22 14:40:00,11.27,11.28,11.25,11.25,23200.0,9.74,9.7486,9.7227,9.7227,23200.0
2013-04-22 14:50:00,11.24,11.25,11.23,11.23,20400.0,9.714,9.7227,9.7054,9.7054,20400.0
2013-04-22 15:00:00,11.23,11.24,11.22,11.22,26000.0,9.7054,9.714,9.6967,9.6967,26000.0
2013-04-22 15:10:00,11.22,11.22,11.21,11.21,16400.0,9.6967,9.6967,9.6881,9.6881,16400.0
2013-04-22 15:20:00,11.21,11.21,11.2,11.2,19200.0,9.6881,9.6881,9.6795,9.6795,19200.0
2013-04-22 15:30:00,11.21,11.22,11.2,11.21,44000.0,9.6881,9.6967,9.6795,9.6881,44000.0
2013-04-22 15:40:00,11.21,11.22,11.21,11.21,55600.0,9.6881,9.6967,9.6881,9.6881,55600.0
2013-04-22 15:50:00,11.21,11.21,11.19,11.2,94400.0,9.6881,9.6881,9.6708,9.6795,94400.0
2013-04-23 09:30:00,11.25,11.25,11.21,11.22,37600.0,9.7227,9.7227,9.6881,9.6967,37600.0
2013-04-23 09:40:00,11.22,11.24,11.22,11.24,28400.0,9.6967,9.714,9.6967,9.714,28400.0
2013-04-23 09:50:00,11.24,11.24,11.22,11.23,7200.0,9.714,9.714,9.6967,9.7054,7200.0
2013-04-23 10:00:00,11.22,11.24,11.22,11.22,51600.0,9.6967,9.714,9.6967,9.6967,51600.0
2013-04-23 10:10:00,11.22,11.25,11.22,11.22,154400.0,9.6967,9.7227,9.6967,9.6967,154400.0
2013-04-23 10:20:00,11.22,11.23,11.2,11.2,34400.0,9.6967,9.7054,9.6795,9.6795,34400.0
2013-04-23 10:30:00,11.2,11.21,11.19,11.19,35200.0,9.6795,9.6881,9.6708,9.6708,35200.0
2013-04-23 10:40:00,11.19,11.21,11.19,11.2,13200.0,9.6708,9.6881,9.6708,9.6795,13200.0
2013-04-23 10:50:00,11.2,11.2,11.19,11.19,19200.0,9.6795,9.6795,9.6708,9.6708,19200.0
2013-04-23 11:00:00,11.19,11.2,11.19,11.2,48400.0,9.6708,9.6795,9.6708,9.6795,48400.0
2013-04-23 11:10:00,11.2,11.22,11.19,11.22,26400.0,9.6795,9.6967,9.6708,9.6967,26400.0
2013-04-23 11:20:00,11.22,11.24,11.22,11.24,17200.0,9.6967,9.714,9.6967,9.714,17200.0
2013-04-23 11:30:00,11.24,11.25,11.24,11.24,4000.0,9.714,9.7227,9.714,9.714,4000.0
2013-04-23 11:40:00,11.24,11.24,11.23,11.24,45600.0,9.714,9.714,9.7054,9.714,45600.0
2013-04-23 11:50:00,11.24,11.24,11.23,11.23,6800.0,9.714,9.714,9.7054,9.7054,6800.0
2013-04-23 12:00:00,11.24,11.24,11.22,11.22,26400.0,9.714,9.714,9.6967,9.6967,26400.0
2013-04-23 12:10:00,11.22,11.22,11.21,11.22,6000.0,9.6967,9.6967,9.6881,9.6967,6000.0
2013-04-23 12:20:00,11.22,11.22,11.22,11.22,2400.0,9.6967,9.6967,9.6967,9.6967,2400.0
2013-04-23 12:30:00,11.21,11.22,11.21,11.21,42800.0,9.6881,9.6967,9.6881,9.6881,42800.0
2013-04-23 12:40:00,11.21,11.21,11.2,11.2,9600.0,9.6881,9.6881,9.6795,9.6795,9600.0
2013-04-23 12:50:00,11.2,11.2,11.19,11.2,25200.0,9.6795,9.6795,9.6708,9.6795,25200.0
2013-04-23 13:00:00,11.19,11.21,11.14,11.14,43600.0,9.6708,9.6881,9.6276,9.6276,43600.0
2013-04-23 13:10:00,11.12,11.22,11.11,11.21,52800.0,9.6103,9.6967,9.6017,9.6881,52800.0
2013-04-23 13:20:00,11.2,11.21,11.18,11.19,9600.0,9.6795,9.6881,9.6622,9.6708,9600.0
2013-04-23 13:30:00,11.19,11.2,11.17,11.17,12400.0,9.6708,9.6795,9.6535,9.6535,12400.0
2013-04-23 13:40:00,11.18,11.18,11.17,11.18,9600.0,9.6622,9.6622,9.6535,9.6622,9600.0
2013-04-23 13:50:00,11.18,11.18,11.17,11.18,2800.0,9.6622,9.6622,9.6535,9.6622,2800.0
2013-04-23 14:00:00,11.18,11.18,11.17,11.18,16800.0,9.6622,9.6622,9.6535,9.6622,16800.0
2013-04-23 14:10:00,11.18,11.18,11.16,11.17,17600.0,9.6622,9.6622,9.6449,9.6535,17600.0
2013-04-23 14:20:00,11.16,11.17,11.14,11.14,5200.0,9.6449,9.6535,9.6276,9.6276,5200.0
2013-04-23 14:30:00,11.15,11.15,11.13,11.15,18000.0,9.6363,9.6363,9.619,9.6363,18000.0
2013-04-23 14:40:00,11.15,11.15,11.15,11.15,15200.0,9.6363,9.6363,9.6363,9.6363,15200.0
2013-04-23 14:50:00,11.15,11.16,11.15,11.15,6400.0,9.6363,9.6449,9.6363,9.6363,6400.0
2013-04-23 15:00:00,11.15,11.16,11.15,11.15,64000.0,9.6363,9.6449,9.6363,9.6363,64000.0
2013-04-23 15:10:00,11.15,11.17,11.15,11.16,19600.0,9.6363,9.6535,9.6363,9.6449,19600.0
2013-04-23 15:20:00,11.17,11.18,11.16,11.17,26800.0,9.6535,9.6622,9.6449,9.6535,26800.0
2013-04-23 15:30:00,11.17,11.17,11.16,11.16,89200.0,9.6535,9.6535,9.6449,9.6449,89200.0
2013-04-23 15:40:00,11.17,11.17,11.16,11.17,99200.0,9.6535,9.6535,9.6449,9.6535,99200.0
2013-04-23 15:50:00,11.17,11.18,11.16,11.16,247600.0,9.6535,9.6622,9.6449,9.6449,247600.0
2013-04-24 09:30:00,11.19,11.22,11.15,11.18,36000.0,9.6708,9.6967,9.6363,9.6622,36000.0
2013-04-24 09:40:00,11.17,11.18,11.14,11.14,41600.0,9.6535,9.6622,9.6276,9.6276,41600.0
2013-04-24 09:50:00,11.15,11.15,11.12,11.12,22000.0,9.6363,9.6363,9.6103,9.6103,22000.0
2013-04-24 10:00:00,11.13,11.13,11.1,11.1,14800.0,9.619,9.619,9.593,9.593,14800.0
2013-04-24 10:10:00,11.11,11.11,11.1,11.1,29200.0,9.6017,9.6017,9.593,9.593,29200.0
2013-04-24 10:20:00,11.11,11.11,11.09,11.11,62400.0,9.6017,9.6017,9.5844,9.6017,62400.0
2013-04-24 10:30:00,11.11,11.13,11.11,11.13,26800.0,9.6017,9.619,9.6017,9.619,26800.0
2013-04-24 10:40:00,11.13,11.14,11.12,11.14,24800.0,9.619,9.6276,9.6103,9.6276,24800.0
2013-04-24 10:50:00,11.13,11.15,11.13,11.15,30000.0,9.619,9.6363,9.619,9.6363,30000.0
2013-04-24 11:00:00,11.14,11.15,11.13,11.14,60400.0,9.6276,9.6363,9.619,9.6276,60400.0
2013-04-24 11:10:00,11.13,11.15,11.13,11.14,21200.0,9.619,9.6363,9.619,9.6276,21200.0
2013-04-24 11:20:00,11.14,11.15,11.14,11.15,18000.0,9.6276,9.6363,9.6276,9.6363,18000.0
2013-04-24 11:30:00,11.15,11.16,11.15,11.16,25600.0,9.6363,9.6449,9.6363,9.6449,25600.0
2013-04-24 11:40:00,11.15,11.17,11.15,11.17,26800.0,9.6363,9.6535,9.6363,9.6535,26800.0
2013-04-24 11:50:00,11.17,11.18,11.16,11.16,14800.0,9.6535,9.6622,9.6449,9.6449,14800.0
2013-04-24 12:00:00,11.16,11.17,11.15,11.15,28400.0,9.6449,9.6535,9.6363,9.6363,28400.0
2013-04-24 12:10:00,11.15,11.15,11.13,11.15,46400.0,9.6363,9.6363,9.619,9.6363,46400.0
2013-04-24 12:20:00,11.15,11.15,11.13,11.13,18400.0,9.6363,9.6363,9.619,9.619,18400.0
2013-04-24 12:30:00,11.13,11.13,11.12,11.12,18800.0,9.619,9.619,9.6103,9.6103,18800.0
2013-04-24 12:40:00,11.12,11.13,11.12,11.13,13600.0,9.6103,9.619,9.6103,9.619,13600.0
2013-04-24 12:50:00,11.12,11.13,11.12,11.13,13200.0,9.6103,9.619,9.6103,9.619,13200.0
2013-04-24 13:00:00,11.13,11.13,11.13,11.13,18000.0,9.619,9.619,9.619,9.619,18000.0
2013-04-24 13:10:00,11.13,11.14,11.13,11.14,27200.0,9.619,9.6276,9.619,9.6276,27200.0
2013-04-24 13:20:00,11.15,11.16,11.14,11.16,36000.0,9.6363,9.6449,9.6276,9.6449,36000.0
2013-04-24 13:30:00,11.16,11.19,11.15,11.19,29600.0,9.6449,9.6708,9.6363,9.6708,29600.0
2013-04-24 13:40:00,11.19,11.19,11.18,11.19,30400.0,9.6708,9.6708,9.6622,9.6708,30400.0
2013-04-24 13:50:00,11.19,11.2,11.19,11.2,25200.0,9.6708,9.6795,9.6708,9.6795,25200.0
2013-04-24 14:00:00,11.2,11.2,11.19,11.19,24000.0,9.6795,9.6795,9.6708,9.6708,24000.0
2013-04-24 14:10:00,11.19,11.21,11.19,11.21,26000.0,9.6708,9.6881,9.6708,9.6881,26000.0
2013-04-24 14:20:00,11.2,11.22,11.2,11.2,21600.0,9.6795,9.6967,9.6795,9.6795,21600.0
2013-04-24 14:30:00,11.2,11.21,11.2,11.21,16800.0,9.6795,9.6881,9.6795,9.6881,16800.0
2013-04-24 14:40:00,11.21,11.21,11.2,11.21,24400.0,9.6881,9.6881,9.6795,9.6881,24400.0
2013-04-24 14:50:00,11.2,11.21,11.2,11.2,20000.0,9.6795,9.6881,9.6795,9.6795,20000.0
2013-04-24 15:00:00,11.2,11.21,11.2,11.21,16800.0,9.6795,9.6881,9.6795,9.6881,16800.0
2013-04-24 15:10:00,11.21,11.21,11.19,11.21,21600.0,9.6881,9.6881,9.6708,9.6881,21600.0
2013-04-24 15:20:00,11.21,11.21,11.2,11.21,14000.0,9.6881,9.6881,9.6795,9.6881,14000.0
2013-04-24 15:30:00,11.2,11.21,11.2,11.21,28000.0,9.6795,9.6881,9.6795,9.6881,28000.0
2013-04-24 15:40:00,11.21,11.21,11.2,11.21,58400.0,9.6881,9.6881,9.6795,9.6881,58400.0
2013-04-24 15:50:00,11.21,11.22,11.21,11.22,176000.0,9.6881,9.6967,9.6881,9.6967,176000.0
2013-04-25 09:30:00,11.3,11.31,11.24,11.29,38800.0,9.7659,9.7745,9.714,9.7572,38800.0
2013-04-25 09:40:00,11.28,11.28,11.27,11.27,6400.0,9.7486,9.7486,9.74,9.74,6400.0
2013-04-25 09:50:00,11.27,11.29,11.26,11.27,10800.0,9.74,9.7572,9.7313,9.74,10800.0
2013-04-25 10:00:00,11.28,11.31,11.28,11.3,23200.0,9.7486,9.7745,9.7486,9.7659,23200.0
2013-04-25 10:10:00,11.3,11.31,11.3,11.3,6000.0,9.7659,9.7745,9.7659,9.7659,6000.0
2013-04-25 10:20:00,11.3,11.3,11.29,11.3,16800.0,9.7659,9.7659,9.7572,9.7659,16800.0
2013-04-25 10:30:00,11.29,11.3,11.29,11.29,64400.0,9.7572,9.7659,9.7572,9.7572,64400.0
2013-04-25 10:40:00,11.3,11.31,11.29,11.3,24800.0,9.7659,9.7745,9.7572,9.7659,24800.0
2013-04-25 10:50:00,11.31,11.31,11.3,11.31,4000.0,9.7745,9.7745,9.7659,9.7745,4000.0
2013-04-25 11:00:00,11.31,11.32,11.31,11.31,20000.0,9.7745,9.7832,9.7745,9.7745,20000.0
2013-04-25 11:10:00,11.31,11.31,11.29,11.3,7200.0,9.7745,9.7745,9.7572,9.7659,7200.0
2013-04-25 11:20:00,11.3,11.3,11.28,11.3,43200.0,9.7659,9.7659,9.7486,9.7659,43200.0
2013-04-25 11:30:00,11.3,11.3,11.29,11.3,22400.0,9.7659,9.7659,9.7572,9.7659,22400.0
2013-04-25 11:40:00,11.29,11.3,11.29,11.29,5200.0,9.7572,9.7659,9.7572,9.7572,5200.0
2013-04-25 11:50:00,11.29,11.29,11.28,11.28,7600.0,9.7572,9.7572,9.7486,9.7486,7600.0
2013-04-25 12:00:00,11.27,11.29,11.26,11.29,37600.0,9.74,9.7572,9.7313,9.7572,37600.0
2013-04-25 12:10:00,11.29,11.29,11.28,11.29,4800.0,9.7572,9.7572,9.7486,9.7572,4800.0
2013-04-25 12:20:00,11.29,11.29,11.28,11.28,6400.0,9.7572,9.7572,9.7486,9.7486,6400.0
2013-04-25 12:30:00,11.28,11.29,11.27,11.29,24800.0,9.7486,9.7572,9.74,9.7572,24800.0
2013-04-25 12:40:00,11.29,11.32,11.29,11.31,12400.0,9.7572,9.7832,9.7572,9.7745,12400.0
2013-04-25 12:50:00,11.32,11.33,11.32,11.33,27200.0,9.7832,9.7918,9.7832,9.7918,27200.0
2013-04-25 13:00:00,11.33,11.33,11.31,11.32,30000.0,9.7918,9.7918,9.7745,9.7832,30000.0
2013-04-25 13:10:00,11.32,11.34,11.32,11.34,10400.0,9.7832,9.8005,9.7832,9.8005,10400.0
2013-04-25 13:20:00,11.33,11.34,11.32,11.33,18400.0,9.7918,9.8005,9.7832,9.7918,18400.0
2013-04-25 13:30:00,11.33,11.33,11.32,11.33,34400.0,9.7918,9.7918,9.7832,9.7918,34400.0
2013-04-25 13:40:00,11.33,11.33,11.31,11.31,12800.0,9.7918,9.7918,9.7745,9.7745,12800.0
2013-04-25 13:50:00,11.31,11.32,11.3,11.32,10800.0,9.7745,9.7832,9.7659,9.7832,10800.0
2013-04-25 14:00:00,11.32,11.32,11.3,11.31,34000.0,9.7832,9.7832,9.7659,9.7745,34000.0
2013-04-25 14:10:00,11.31,11.31,11.3,11.3,14400.0,9.7745,9.7745,9.7659,9.7659,14400.0
2013-04-25 14:20:00,11.3,11.31,11.3,11.31,10000.0,9.7659,9.7745,9.7659,9.7745,10000.0
2013-04-25 14:30:00,11.31,11.31,11.3,11.3,11600.0,9.7745,9.7745,9.7659,9.7659,11600.0
2013-04-25 14:40:00,11.3,11.31,11.29,11.29,21600.0,9.7659,9.7745,9.7572,9.7572,21600.0
2013-04-25 14:50:00,11.29,11.29,11.27,11.28,25200.0,9.7572,9.7572,9.74,9.7486,25200.0
2013-04-25 15:00:00,11.28,11.29,11.27,11.27,20400.0,9.7486,9.7572,9.74,9.74,20400.0
2013-04-25 15:10:00,11.27,11.28,11.26,11.26,29600.0,9.74,9.7486,9.7313,9.7313,29600.0
2013-04-25 15:20:00,11.26,11.26,11.25,11.26,51200.0,9.7313,9.7313,9.7227,9.7313,51200.0
2013-04-25 15:30:00,11.26,11.27,11.26,11.27,58000.0,9.7313,9.74,9.7313,9.74,58000.0
2013-04-25 15:40:00,11.27,11.27,11.25,11.26,98800.0,9.74,9.74,9.7227,9.7313,98800.0
2013-04-25 15:50:00,11.26,11.26,11.22,11.24,344000.0,9.7313,9.7313,9.6967,9.714,344000.0
2013-04-26 09:30:00,11.25,11.26,11.25,11.26,13600.0,9.7227,9.7313,9.7227,9.7313,13600.0
2013-04-26 09:40:00,11.26,11.26,11.25,11.26,6000.0,9.7313,9.7313,9.7227,9.7313,6000.0
2013-04-26 09:50:00,11.25,11.27,11.22,11.26,74800.0,9.7227,9.74,9.6967,9.7313,74800.0
2013-04-26 10:00:00,11.26,11.26,11.24,11.25,31600.0,9.7313,9.7313,9.714,9.7227,31600.0
2013-04-26 10:10:00,11.25,11.25,11.22,11.22,41200.0,9.7227,9.7227,9.6967,9.6967,41200.0
2013-04-26 10:20:00,11.23,11.23,11.19,11.2,24800.0,9.7054,9.7054,9.6708,9.6795,24800.0
2013-04-26 10:30:00,11.2,11.21,11.19,11.2,4000.0,9.6795,9.6881,9.6708,9.6795,4000.0
2013-04-26 10:40:00,11.2,11.2,11.19,11.19,15200.0,9.6795,9.6795,9.6708,9.6708,15200.0
2013-04-26 10:50:00,11.19,11.19,11.17,11.17,21600.0,9.6708,9.6708,9.6535,9.6535,21600.0
2013-04-26 11:00:00,11.17,11.17,11.16,11.16,18000.0,9.6535,9.6535,9.6449,9.6449,18000.0
2013-04-26 11:10:00,11.16,11.17,11.16,11.16,13200.0,9.6449,9.6535,9.6449,9.6449,13200.0
2013-04-26 11:20:00,11.15,11.16,11.13,11.13,62000.0,9.6363,9.6449,9.619,9.619,62000.0
2013-04-26 11:30:00,11.13,11.14,11.12,11.13,36800.0,9.619,9.6276,9.6103,9.619,36800.0
2013-04-26 11:40:00,11.13,11.13,11.11,11.13,29200.0,9.619,9.619,9.6017,9.619,29200.0
2013-04-26 11:50:00,11.13,11.18,11.13,11.17,42400.0,9.619,9.6622,9.619,9.6535,42400.0
2013-04-26 12:00:00,11.17,11.17,11.17,11.17,18800.0,9.6535,9.6535,9.6535,9.6535,18800.0
2013-04-26 12:10:00,11.17,11.18,11.17,11.17,61200.0,9.6535,9.6622,9.6535,9.6535,61200.0
2013-04-26 12:20:00,11.16,11.16,11.14,11.14,19200.0,9.6449,9.6449,9.6276,9.6276,19200.0
2013-04-26 12:30:00,11.14,11.15,11.14,11.15,18800.0,9.6276,9.6363,9.6276,9.6363,18800.0
2013-04-26 12:40:00,11.15,11.18,11.15,11.17,40000.0,9.6363,9.6622,9.6363,9.6535,40000.0
2013-04-26 12:50:00,11.18,11.18,11.17,11.18,4000.0,9.6622,9.6622,9.6535,9.6622,4000.0
2013-04-26 13:00:00,11.17,11.18,11.16,11.16,8800.0,9.6535,9.6622,9.6449,9.6449,8800.0
2013-04-26 13:10:00,11.16,11.18,11.15,11.17,17200.0,9.6449,9.6622,9.6363,9.6535,17200.0
2013-04-26 13:20:00,11.17,11.19,11.17,11.18,16000.0,9.6535,9.6708,9.6535,9.6622,16000.0
2013-04-26 13:30:00,11.18,11.18,11.16,11.17,36800.0,9.6622,9.6622,9.6449,9.6535,36800.0
2013-04-26 13:40:00,11.17,11.18,11.16,11.17,32800.0,9.6535,9.6622,9.6449,9.6535,32800.0
2013-04-26 13:50:00,11.17,11.17,11.16,11.17,11600.0,9.6535,9.6535,9.6449,9.6535,11600.0
2013-04-26 14:00:00,11.17,11.17,11.16,11.16,15200.0,9.6535,9.6535,9.6449,9.6449,15200.0
2013-04-26 14:10:00,11.16,11.16,11.15,11.16,12000.0,9.6449,9.6449,9.6363,9.6449,12000.0
2013-04-26 14:20:00,11.16,11.16,11.14,11.16,30000.0,9.6449,9.6449,9.6276,9.6449,30000.0
2013-04-26 14:30:00,11.15,11.17,11.15,11.17,22000.0,9.6363,9.6535,9.6363,9.6535,22000.0
2013-04-26 14:40:00,11.17,11.18,11.16,11.18,23600.0,9.6535,9.6622,9.6449,9.6622,23600.0
2013-04-26 14:50:00,11.18,11.18,11.17,11.17,38400.0,9.6622,9.6622,9.6535,9.6535,38400.0
2013-04-26 15:00:00,11.18,11.18,11.17,11.17,23200.0,9.6622,9.6622,9.6535,9.6535,23200.0
2013-04-26 15:10:00,11.17,11.18,11.17,11.17,21200.0,9.6535,9.6622,9.6535,9.6535,21200.0
2013-04-26 15:20:00,11.17,11.18,11.17,11.18,52800.0,9.6535,9.6622,9.6535,9.6622,52800.0
2013-04-26 15:30:00,11.18,11.18,11.17,11.17,45200.0,9.6622,9.6622,9.6535,9.6535,45200.0
2013-04-26 15:40:00,11.17,11.18,11.16,11.18,100400.0,9.6535,9.6622,9.6449,9.6622,100400.0
2013-04-26 15:50:00,11.18,11.18,11.16,11.16,208000.0,9.6622,9.6622,9.6449,9.6449,208000.0
2013-04-29 09:30:00,11.21,11.24,11.13,11.13,22400.0,9.6881,9.714,9.619,9.619,22400.0
2013-04-29 09:40:00,11.14,11.21,11.14,11.21,26000.0,9.6276,9.6881,9.6276,9.6881,26000.0
2013-04-29 09:50:00,11.2,11.22,11.2,11.2,11200.0,9.6795,9.6967,9.6795,9.6795,11200.0
2013-04-29 10:00:00,11.2,11.22,11.19,11.21,10400.0,9.6795,9.6967,9.6708,9.6881,10400.0
2013-04-29 10:10:00,11.22,11.22,11.18,11.19,26400.0,9.6967,9.6967,9.6622,9.6708,26400.0
2013-04-29 10:20:00,11.19,11.21,11.19,11.2,26000.0,9.6708,9.6881,9.6708,9.6795,26000.0
2013-04-29 10:30:00,11.2,11.21,11.2,11.2,12800.0,9.6795,9.6881,9.6795,9.6795,12800.0
2013-04-29 10:40:00,11.2,11.22,11.2,11.21,38000.0,9.6795,9.6967,9.6795,9.6881,38000.0
2013-04-29 10:50:00,11.22,11.24,11.22,11.23,11600.0,9.6967,9.714,9.6967,9.7054,11600.0
2013-04-29 11:00:00,11.23,11.23,11.23,11.23,3200.0,9.7054,9.7054,9.7054,9.7054,3200.0
2013-04-29 11:10:00,11.22,11.22,11.22,11.22,4400.0,9.6967,9.6967,9.6967,9.6967,4400.0
2013-04-29 11:20:00,11.22,11.22,11.22,11.22,7600.0,9.6967,9.6967,9.6967,9.6967,7600.0
2013-04-29 11:30:00,11.22,11.22,11.22,11.22,9600.0,9.6967,9.6967,9.6967,9.6967,9600.0
2013-04-29 11:40:00,11.22,11.22,11.21,11.21,17200.0,9.6967,9.6967,9.6881,9.6881,17200.0
2013-04-29 11:50:00,11.21,11.21,11.21,11.21,4000.0,9.6881,9.6881,9.6881,9.6881,4000.0
2013-04-29 12:00:00,11.21,11.23,11.21,11.23,11200.0,9.6881,9.7054,9.6881,9.7054,11200.0
2013-04-29 12:10:00,11.24,11.26,11.24,11.25,11200.0,9.714,9.7313,9.714,9.7227,11200.0
2013-04-29 12:20:00,11.25,11.27,11.25,11.26,14800.0,9.7227,9.74,9.7227,9.7313,14800.0
2013-04-29 12:30:00,11.26,11.27,11.26,11.27,31200.0,9.7313,9.74,9.7313,9.74,31200.0
2013-04-29 12:40:00,11.26,11.27,11.24,11.25,39600.0,9.7313,9.74,9.714,9.7227,39600.0
2013-04-29 12:50:00,11.25,11.25,11.24,11.24,8000.0,9.7227,9.7227,9.714,9.714,8000.0
2013-04-29 13:00:00,11.24,11.24,11.23,11.23,14800.0,9.714,9.714,9.7054,9.7054,14800.0
2013-04-29 13:10:00,11.23,11.24,11.23,11.23,22000.0,9.7054,9.714,9.7054,9.7054,22000.0
2013-04-29 13:20:00,11.23,11.24,11.23,11.24,18000.0,9.7054,9.714,9.7054,9.714,18000.0
2013-04-29 13:30:00,11.24,11.24,11.24,11.24,8400.0,9.714,9.714,9.714,9.714,8400.0
2013-04-29 13:40:00,11.24,11.24,11.23,11.24,14000.0,9.714,9.714,9.7054,9.714,14000.0
2013-04-29 13:50:00,11.24,11.24,11.23,11.24,26800.0,9.714,9.714,9.7054,9.714,26800.0
2013-04-29 14:00:00,11.24,11.24,11.23,11.23,4400.0,9.714,9.714,9.7054,9.7054,4400.0
2013-04-29 14:10:00,11.23,11.24,11.23,11.24,15600.0,9.7054,9.714,9.7054,9.714,15600.0
2013-04-29 14:20:00,11.24,11.24,11.23,11.24,18400.0,9.714,9.714,9.7054,9.714,18400.0
2013-04-29 14:30:00,11.24,11.24,11.22,11.23,10000.0,9.714,9.714,9.6967,9.7054,10000.0
2013-04-29 14:40:00,11.23,11.24,11.22,11.22,11600.0,9.7054,9.714,9.6967,9.6967,11600.0
2013-04-29 14:50:00,11.22,11.23,11.22,11.22,24400.0,9.6967,9.7054,9.6967,9.6967,24400.0
2013-04-29 15:00:00,11.22,11.22,11.21,11.22,40800.0,9.6967,9.6967,9.6881,9.6967,40800.0
2013-04-29 15:10:00,11.22,11.22,11.22,11.22,26800.0,9.6967,9.6967,9.6967,9.6967,26800.0
2013-04-29 15:20:00,11.22,11.22,11.22,11.22,31200.0,9.6967,9.6967,9.6967,9.6967,31200.0
2013-04-29 15:30:00,11.22,11.22,11.2,11.21,71600.0,9.6967,9.6967,9.6795,9.6881,71600.0
2013-04-29 15:40:00,11.2,11.21,11.2,11.21,82800.0,9.6795,9.6881,9.6795,9.6881,82800.0
2013-04-29 15:50:00,11.21,11.21,11.2,11.2,153200.0,9.6881,9.6881,9.6795,9.6795,153200.0
2013-04-30 09:30:00,11.19,11.21,11.15,11.2,18400.0,9.6708,9.6881,9.6363,9.6795,18400.0
2013-04-30 09:40:00,11.19,11.19,11.15,11.18,28400.0,9.6708,9.6708,9.6363,9.6622,28400.0
2013-04-30 09:50:00,11.18,11.18,11.13,11.17,22800.0,9.6622,9.6622,9.619,9.6535,22800.0
2013-04-30 10:00:00,11.17,11.2,11.16,11.18,45600.0,9.6535,9.6795,9.6449,9.6622,45600.0
2013-04-30 10:10:00,11.18,11.21,11.18,11.2,15200.0,9.6622,9.6881,9.6622,9.6795,15200.0
2013-04-30 10:20:00,11.2,11.22,11.2,11.21,18800.0,9.6795,9.6967,9.6795,9.6881,18800.0
2013-04-30 10:30:00,11.2,11.22,11.2,11.2,17200.0,9.6795,9.6967,9.6795,9.6795,17200.0
2013-04-30 10:40:00,11.2,11.22,11.2,11.22,16400.0,9.6795,9.6967,9.6795,9.6967,16400.0
2013-04-30 10:50:00,11.22,11.23,11.22,11.23,8400.0,9.6967,9.7054,9.6967,9.7054,8400.0
2013-04-30 11:00:00,11.23,11.25,11.23,11.24,15200.0,9.7054,9.7227,9.7054,9.714,15200.0
2013-04-30 11:10:00,11.24,11.24,11.21,11.21,20800.0,9.714,9.714,9.6881,9.6881,20800.0
2013-04-30 11:20:00,11.22,11.22,11.2,11.22,61600.0,9.6967,9.6967,9.6795,9.6967,61600.0
2013-04-30 11:30:00,11.21,11.23,11.21,11.22,36000.0,9.6881,9.7054,9.6881,9.6967,36000.0
2013-04-30 11:40:00,11.22,11.22,11.21,11.21,36000.0,9.6967,9.6967,9.6881,9.6881,36000.0
2013-04-30 11:50:00,11.21,11.22,11.21,11.22,14400.0,9.6881,9.6967,9.6881,9.6967,14400.0
2013-04-30 12:00:00,11.22,11.23,11.21,11.21,58800.0,9.6967,9.7054,9.6881,9.6881,58800.0
2013-04-30 12:10:00,11.22,11.22,11.2,11.2,24000.0,9.6967,9.6967,9.6795,9.6795,24000.0
2013-04-30 12:20:00,11.21,11.21,11.17,11.19,58800.0,9.6881,9.6881,9.6535,9.6708,58800.0
2013-04-30 12:30:00,11.21,11.22,11.2,11.22,13200.0,9.6881,9.6967,9.6795,9.6967,13200.0
2013-04-30 12:40:00,11.22,11.24,11.22,11.24,12000.0,9.6967,9.714,9.6967,9.714,12000.0
2013-04-30 12:50:00,11.23,11.24,11.22,11.23,11600.0,9.7054,9.714,9.6967,9.7054,11600.0
2013-04-30 13:00:00,11.23,11.23,11.21,11.21,19200.0,9.7054,9.7054,9.6881,9.6881,19200.0
2013-04-30 13:10:00,11.21,11.22,11.2,11.22,12400.0,9.6881,9.6967,9.6795,9.6967,12400.0
2013-04-30 13:20:00,11.22,11.23,11.22,11.23,17600.0,9.6967,9.7054,9.6967,9.7054,17600.0
2013-04-30 13:30:00,11.24,11.24,11.23,11.24,16800.0,9.714,9.714,9.7054,9.714,16800.0
2013-04-30 13:40:00,11.24,11.24,11.22,11.23,12000.0,9.714,9.714,9.6967,9.7054,12000.0
2013-04-30 13:50:00,11.23,11.24,11.22,11.22,25600.0,9.7054,9.714,9.6967,9.6967,25600.0
2013-04-30 14:00:00,11.22,11.22,11.21,11.21,13600.0,9.6967,9.6967,9.6881,9.6881,13600.0
2013-04-30 14:10:00,11.2,11.22,11.2,11.21,25200.0,9.6795,9.6967,9.6795,9.6881,25200.0
2013-04-30 14:20:00,11.21,11.21,11.21,11.21,29200.0,9.6881,9.6881,9.6881,9.6881,29200.0
2013-04-30 14:30:00,11.21,11.21,11.2,11.21,46400.0,9.6881,9.6881,9.6795,9.6881,46400.0
2013-04-30 14:40:00,11.21,11.21,11.2,11.21,43600.0,9.6881,9.6881,9.6795,9.6881,43600.0
2013-04-30 14:50:00,11.21,11.21,11.2,11.2,29200.0,9.6881,9.6881,9.6795,9.6795,29200.0
2013-04-30 15:00:00,11.2,11.22,11.2,11.22,57200.0,9.6795,9.6967,9.6795,9.6967,57200.0
2013-04-30 15:10:00,11.22,11.24,11.21,11.23,64800.0,9.6967,9.714,9.6881,9.7054,64800.0
2013-04-30 15:20:00,11.23,11.23,11.22,11.23,70000.0,9.7054,9.7054,9.6967,9.7054,70000.0
2013-04-30 15:30:00,11.23,11.24,11.22,11.24,70800.0,9.7054,9.714,9.6967,9.714,70800.0
2013-04-30 15:40:00,11.24,11.24,11.22,11.23,100000.0,9.714,9.714,9.6967,9.7054,100000.0
2013-04-30 15:50:00,11.23,11.23,11.22,11.22,198800.0,9.7054,9.7054,9.6967,9.6967,198800.0
2013-05-01 09:30:00,11.19,11.24,11.18,11.2,35200.0,9.6708,9.714,9.6622,9.6795,35200.0
2013-05-01 09:40:00,11.22,11.22,11.16,11.17,46400.0,9.6967,9.6967,9.6449,9.6535,46400.0
2013-05-01 09:50:00,11.17,11.17,11.15,11.15,18000.0,9.6535,9.6535,9.6363,9.6363,18000.0
2013-05-01 10:00:00,11.15,11.17,11.12,11.13,48000.0,9.6363,9.6535,9.6103,9.619,48000.0
2013-05-01 10:10:00,11.14,11.14,11.11,11.11,42800.0,9.6276,9.6276,9.6017,9.6017,42800.0
2013-05-01 10:20:00,11.12,11.14,11.11,11.14,31200.0,9.6103,9.6276,9.6017,9.6276,31200.0
2013-05-01 10:30:00,11.13,11.16,11.13,11.16,24000.0,9.619,9.6449,9.619,9.6449,24000.0
2013-05-01 10:40:00,11.17,11.17,11.15,11.16,10400.0,9.6535,9.6535,9.6363,9.6449,10400.0
2013-05-01 10:50:00,11.15,11.15,11.13,11.14,73200.0,9.6363,9.6363,9.619,9.6276,73200.0
2013-05-01 11:00:00,11.14,11.14,11.13,11.14,22000.0,9.6276,9.6276,9.619,9.6276,22000.0
2013-05-01 11:10:00,11.14,11.15,11.13,11.15,12800.0,9.6276,9.6363,9.619,9.6363,12800.0
2013-05-01 11:20:00,11.15,11.15,11.13,11.15,11600.0,9.6363,9.6363,9.619,9.6363,11600.0
2013-05-01 11:30:00,11.15,11.16,11.14,11.15,22800.0,9.6363,9.6449,9.6276,9.6363,22800.0
2013-05-01 11:40:00,11.13,11.14,11.12,11.13,28000.0,9.619,9.6276,9.6103,9.619,28000.0
2013-05-01 11:50:00,11.13,11.14,11.13,11.14,40000.0,9.619,9.6276,9.619,9.6276,40000.0
2013-05-01 12:00:00,11.15,11.15,11.13,11.14,51600.0,9.6363,9.6363,9.619,9.6276,51600.0
2013-05-01 12:10:00,11.13,11.14,11.13,11.14,13200.0,9.619,9.6276,9.619,9.6276,13200.0
2013-05-01 12:20:00,11.14,11.15,11.13,11.14,50800.0,9.6276,9.6363,9.619,9.6276,50800.0
2013-05-01 12:30:00,11.14,11.14,11.13,11.14,64000.0,9.6276,9.6276,9.619,9.6276,64000.0
2013-05-01 12:40:00,11.14,11.15,11.13,11.15,10400.0,9.6276,9.6363,9.619,9.6363,10400.0
2013-05-01 12:50:00,11.15,11.15,11.12,11.12,20800.0,9.6363,9.6363,9.6103,9.6103,20800.0
2013-05-01 13:00:00,11.13,11.13,11.12,11.12,10400.0,9.619,9.619,9.6103,9.6103,10400.0
2013-05-01 13:10:00,11.12,11.12,11.12,11.12,18800.0,9.6103,9.6103,9.6103,9.6103,18800.0
2013-05-01 13:20:00,11.12,11.13,11.11,11.13,20400.0,9.6103,9.619,9.6017,9.619,20400.0
2013-05-01 13:30:00,11.14,11.14,11.11,11.11,24000.0,9.6276,9.6276,9.6017,9.6017,24000.0
2013-05-01 13:40:00,11.12,11.12,11.1,11.11,16800.0,9.6103,9.6103,9.593,9.6017,16800.0
2013-05-01 13:50:00,11.1,11.11,11.1,11.1,50400.0,9.593,9.6017,9.593,9.593,50400.0
2013-05-01 14:00:00,11.1,11.13,11.1,11.13,32000.0,9.593,9.619,9.593,9.619,32000.0
2013-05-01 14:10:00,11.13,11.13,11.11,11.12,22000.0,9.619,9.619,9.6017,9.6103,22000.0
2013-05-01 14:20:00,11.12,11.16,11.12,11.13,26400.0,9.6103,9.6449,9.6103,9.619,26400.0
2013-05-01 14:30:00,11.13,11.13,11.12,11.12,23200.0,9.619,9.619,9.6103,9.6103,23200.0
2013-05-01 14:40:00,11.12,11.12,11.1,11.11,53600.0,9.6103,9.6103,9.593,9.6017,53600.0
2013-05-01 14:50:00,11.11,11.12,11.1,11.1,67200.0,9.6017,9.6103,9.593,9.593,67200.0
2013-05-01 15:00:00,11.1,11.1,11.08,11.09,74800.0,9.593,9.593,9.5758,9.5844,74800.0
2013-05-01 15:10:00,11.08,11.08,11.05,11.06,62400.0,9.5758,9.5758,9.5498,9.5585,62400.0
2013-05-01 15:20:00,11.06,11.06,11.04,11.04,70000.0,9.5585,9.5585,9.5412,9.5412,70000.0
2013-05-01 15:30:00,11.05,11.06,11.05,11.06,80400.0,9.5498,9.5585,9.5498,9.5585,80400.0
2013-05-01 15:40:00,11.06,11.07,11.06,11.07,76800.0,9.5585,9.5671,9.5585,9.5671,76800.0
2013-05-01 15:50:00,11.07,11.08,11.05,11.06,245600.0,9.5671,9.5758,9.5498,9.5585,245600.0
2013-05-02 09:30:00,11.08,11.11,11.06,11.1,14400.0,9.5758,9.6017,9.5585,9.593,14400.0
2013-05-02 09:40:00,11.1,11.1,11.08,11.08,25200.0,9.593,9.593,9.5758,9.5758,25200.0
2013-05-02 09:50:00,11.08,11.1,11.08,11.09,58800.0,9.5758,9.593,9.5758,9.5844,58800.0
2013-05-02 10:00:00,11.09,11.1,11.08,11.09,70800.0,9.5844,9.593,9.5758,9.5844,70800.0
2013-05-02 10:10:00,11.09,11.1,11.08,11.09,39600.0,9.5844,9.593,9.5758,9.5844,39600.0
2013-05-02 10:20:00,11.08,11.09,11.08,11.08,9600.0,9.5758,9.5844,9.5758,9.5758,9600.0
2013-05-02 10:30:00,11.08,11.1,11.08,11.08,34000.0,9.5758,9.593,9.5758,9.5758,34000.0
2013-05-02 10:40:00,11.09,11.09,11.07,11.07,13600.0,9.5844,9.5844,9.5671,9.5671,13600.0
2013-05-02 10:50:00,11.07,11.09,11.06,11.09,18000.0,9.5671,9.5844,9.5585,9.5844,18000.0
2013-05-02 11:00:00,11.09,11.1,11.07,11.1,51200.0,9.5844,9.593,9.5671,9.593,51200.0
2013-05-02 11:10:00,11.1,11.12,11.1,11.11,19200.0,9.593,9.6103,9.593,9.6017,19200.0
2013-05-02 11:20:00,11.12,11.12,11.11,11.11,18800.0,9.6103,9.6103,9.6017,9.6017,18800.0
2013-05-02 11:30:00,11.11,11.12,11.1,11.1,22800.0,9.6017,9.6103,9.593,9.593,22800.0
2013-05-02 11:40:00,11.11,11.11,11.1,11.1,13200.0,9.6017,9.6017,9.593,9.593,13200.0
2013-05-02 11:50:00,11.1,11.11,11.1,11.1,7200.0,9.593,9.6017,9.593,9.593,7200.0
2013-05-02 12:00:00,11.11,11.11,11.09,11.09,11600.0,9.6017,9.6017,9.5844,9.5844,11600.0
2013-05-02 12:10:00,11.09,11.09,11.07,11.07,12400.0,9.5844,9.5844,9.5671,9.5671,12400.0
2013-05-02 12:20:00,11.07,11.08,11.06,11.07,8000.0,9.5671,9.5758,9.5585,9.5671,8000.0
2013-05-02 12:30:00,11.07,11.09,11.07,11.08,330400.0,9.5671,9.5844,9.5671,9.5758,330400.0
2013-05-02 12:40:00,11.08,11.09,11.07,11.08,33200.0,9.5758,9.5844,9.5671,9.5758,33200.0
2013-05-02 12:50:00,11.07,11.08,11.07,11.07,17600.0,9.5671,9.5758,9.5671,9.5671,17600.0
2013-05-02 13:00:00,11.07,11.08,11.07,11.08,11200.0,9.5671,9.5758,9.5671,9.5758,11200.0
2013-05-02 13:10:00,11.08,11.08,11.07,11.07,15600.0,9.5758,9.5758,9.5671,9.5671,15600.0
2013-05-02 13:20:00,11.07,11.08,11.06,11.06,25600.0,9.5671,9.5758,9.5585,9.5585,25600.0
2013-05-02 13:30:00,11.06,11.08,11.06,11.06,12800.0,9.5585,9.5758,9.5585,9.5585,12800.0
2013-05-02 13:40:00,11.07,11.08,11.07,11.07,18000.0,9.5671,9.5758,9.5671,9.5671,18000.0
2013-05-02 13:50:00,11.06,11.08,11.06,11.07,20000.0,9.5585,9.5758,9.5585,9.5671,20000.0
2013-05-02 14:00:00,11.07,11.08,11.07,11.07,22400.0,9.5671,9.5758,9.5671,9.5671,22400.0
2013-05-02 14:10:00,11.07,11.08,11.07,11.07,26000.0,9.5671,9.5758,9.5671,9.5671,26000.0
2013-05-02 14:20:00,11.08,11.08,11.06,11.08,31200.0,9.5758,9.5758,9.5585,9.5758,31200.0
2013-05-02 14:30:00,11.08,11.1,11.08,11.1,16800.0,9.5758,9.593,9.5758,9.593,16800.0
2013-05-02 14:40:00,11.1,11.11,11.1,11.1,13600.0,9.593,9.6017,9.593,9.593,13600.0
2013-05-02 14:50:00,11.11,11.11,11.1,11.11,26800.0,9.6017,9.6017,9.593,9.6017,26800.0
2013-05-02 15:00:00,11.1,11.12,11.1,11.12,22000.0,9.593,9.6103,9.593,9.6103,22000.0
2013-05-02 15:10:00,11.11,11.14,11.11,11.13,42400.0,9.6017,9.6276,9.6017,9.619,42400.0
2013-05-02 15:20:00,11.13,11.15,11.13,11.15,72400.0,9.619,9.6363,9.619,9.6363,72400.0
2013-05-02 15:30:00,11.15,11.16,11.14,11.16,91600.0,9.6363,9.6449,9.6276,9.6449,91600.0
2013-05-02 15:40:00,11.16,11.17,11.15,11.16,62800.0,9.6449,9.6535,9.6363,9.6449,62800.0
2013-05-02 15:50:00,11.17,11.17,11.14,11.16,193200.0,9.6535,9.6535,9.6276,9.6449,193200.0
2013-05-03 09:30:00,11.24,11.37,11.23,11.37,24000.0,9.714,9.8264,9.7054,9.8264,24000.0
2013-05-03 09:40:00,11.36,11.4,11.36,11.37,30800.0,9.8177,9.8523,9.8177,9.8264,30800.0
2013-05-03 09:50:00,11.37,11.39,11.35,11.35,38000.0,9.8264,9.8437,9.8091,9.8091,38000.0
2013-05-03 10:00:00,11.35,11.39,11.35,11.35,80400.0,9.8091,9.8437,9.8091,9.8091,80400.0
2013-05-03 10:10:00,11.35,11.35,11.33,11.35,12800.0,9.8091,9.8091,9.7918,9.8091,12800.0
2013-05-03 10:20:00,11.35,11.4,11.35,11.38,15600.0,9.8091,9.8523,9.8091,9.835,15600.0
2013-05-03 10:30:00,11.39,11.39,11.37,11.38,14800.0,9.8437,9.8437,9.8264,9.835,14800.0
2013-05-03 10:40:00,11.38,11.4,11.38,11.39,15200.0,9.835,9.8523,9.835,9.8437,15200.0
2013-05-03 10:50:00,11.39,11.4,11.38,11.38,27600.0,9.8437,9.8523,9.835,9.835,27600.0
2013-05-03 11:00:00,11.38,11.38,11.37,11.38,56400.0,9.835,9.835,9.8264,9.835,56400.0
2013-05-03 11:10:00,11.38,11.38,11.36,11.37,31200.0,9.835,9.835,9.8177,9.8264,31200.0
2013-05-03 11:20:00,11.35,11.36,11.34,11.34,12800.0,9.8091,9.8177,9.8005,9.8005,12800.0
2013-05-03 11:30:00,11.35,11.35,11.33,11.34,15600.0,9.8091,9.8091,9.7918,9.8005,15600.0
2013-05-03 11:40:00,11.34,11.36,11.34,11.36,7600.0,9.8005,9.8177,9.8005,9.8177,7600.0
2013-05-03 11:50:00,11.36,11.38,11.36,11.37,6800.0,9.8177,9.835,9.8177,9.8264,6800.0
2013-05-03 12:00:00,11.37,11.37,11.36,11.36,3200.0,9.8264,9.8264,9.8177,9.8177,3200.0
2013-05-03 12:10:00,11.36,11.37,11.36,11.37,18000.0,9.8177,9.8264,9.8177,9.8264,18000.0
2013-05-03 12:20:00,11.36,11.38,11.36,11.38,33200.0,9.8177,9.835,9.8177,9.835,33200.0
2013-05-03 12:30:00,11.39,11.39,11.36,11.36,11600.0,9.8437,9.8437,9.8177,9.8177,11600.0
2013-05-03 12:40:00,11.36,11.36,11.36,11.36,4400.0,9.8177,9.8177,9.8177,9.8177,4400.0
2013-05-03 12:50:00,11.36,11.37,11.36,11.37,12800.0,9.8177,9.8264,9.8177,9.8264,12800.0
2013-05-03 13:00:00,11.37,11.37,11.36,11.36,14800.0,9.8264,9.8264,9.8177,9.8177,14800.0
2013-05-03 13:10:00,11.37,11.37,11.36,11.37,11600.0,9.8264,9.8264,9.8177,9.8264,11600.0
2013-05-03 13:20:00,11.36,11.36,11.33,11.33,22400.0,9.8177,9.8177,9.7918,9.7918,22400.0
2013-05-03 13:30:00,11.33,11.34,11.33,11.33,16400.0,9.7918,9.8005,9.7918,9.7918,16400.0
2013-05-03 13:40:00,11.33,11.33,11.33,11.33,3600.0,9.7918,9.7918,9.7918,9.7918,3600.0
2013-05-03 13:50:00,11.33,11.34,11.33,11.34,12400.0,9.7918,9.8005,9.7918,9.8005,12400.0
2013-05-03 14:00:00,11.33,11.34,11.33,11.33,15600.0,9.7918,9.8005,9.7918,9.7918,15600.0
2013-05-03 14:10:00,11.33,11.34,11.31,11.31,15200.0,9.7918,9.8005,9.7745,9.7745,15200.0
2013-05-03 14:20:00,11.32,11.33,11.32,11.33,15600.0,9.7832,9.7918,9.7832,9.7918,15600.0
2013-05-03 14:30:00,11.33,11.33,11.31,11.31,26000.0,9.7918,9.7918,9.7745,9.7745,26000.0
2013-05-03 14:40:00,11.31,11.31,11.3,11.31,9600.0,9.7745,9.7745,9.7659,9.7745,9600.0
2013-05-03 14:50:00,11.31,11.31,11.31,11.31,17200.0,9.7745,9.7745,9.7745,9.7745,17200.0
2013-05-03 15:00:00,11.31,11.31,11.3,11.3,8000.0,9.7745,9.7745,9.7659,9.7659,8000.0
2013-05-03 15:10:00,11.3,11.31,11.3,11.31,16400.0,9.7659,9.7745,9.7659,9.7745,16400.0
2013-05-03 15:20:00,11.31,11.31,11.3,11.31,48400.0,9.7745,9.7745,9.7659,9.7745,48400.0
2013-05-03 15:30:00,11.31,11.31,11.3,11.3,61600.0,9.7745,9.7745,9.7659,9.7659,61600.0
2013-05-03 15:40:00,11.3,11.31,11.3,11.3,82400.0,9.7659,9.7745,9.7659,9.7659,82400.0
2013-05-03 15:50:00,11.3,11.31,11.3,11.31,228000.0,9.7659,9.7745,9.7659,9.7745,228000.0
2013-05-06 09:30:00,11.3,11.32,11.3,11.31,22400.0,9.7659,9.7832,9.7659,9.7745,22400.0
2013-05-06 09:40:00,11.31,11.33,11.3,11.33,95200.0,9.7745,9.7918,9.7659,9.7918,95200.0
2013-05-06 09:50:00,11.33,11.33,11.3,11.3,11600.0,9.7918,9.7918,9.7659,9.7659,11600.0
2013-05-06 10:00:00,11.31,11.32,11.3,11.31,12000.0,9.7745,9.7832,9.7659,9.7745,12000.0
2013-05-06 10:10:00,11.31,11.32,11.3,11.31,36800.0,9.7745,9.7832,9.7659,9.7745,36800.0
2013-05-06 10:20:00,11.31,11.32,11.3,11.32,6800.0,9.7745,9.7832,9.7659,9.7832,6800.0
2013-05-06 10:30:00,11.31,11.32,11.31,11.31,8400.0,9.7745,9.7832,9.7745,9.7745,8400.0
2013-05-06 10:40:00,11.31,11.31,11.3,11.3,6400.0,9.7745,9.7745,9.7659,9.7659,6400.0
2013-05-06 10:50:00,11.29,11.3,11.29,11.29,4000.0,9.7572,9.7659,9.7572,9.7572,4000.0
2013-05-06 11:00:00,11.28,11.29,11.27,11.28,44400.0,9.7486,9.7572,9.74,9.7486,44400.0
2013-05-06 11:10:00,11.28,11.28,11.26,11.26,16000.0,9.7486,9.7486,9.7313,9.7313,16000.0
2013-05-06 11:20:00,11.26,11.27,11.26,11.26,23600.0,9.7313,9.74,9.7313,9.7313,23600.0
2013-05-06 11:30:00,11.26,11.26,11.24,11.25,27600.0,9.7313,9.7313,9.714,9.7227,27600.0
2013-05-06 11:40:00,11.25,11.26,11.24,11.25,18800.0,9.7227,9.7313,9.714,9.7227,18800.0
2013-05-06 11:50:00,11.25,11.26,11.24,11.25,24400.0,9.7227,9.7313,9.714,9.7227,24400.0
2013-05-06 12:00:00,11.25,11.26,11.25,11.26,18000.0,9.7227,9.7313,9.7227,9.7313,18000.0
2013-05-06 12:10:00,11.25,11.26,11.25,11.26,12800.0,9.7227,9.7313,9.7227,9.7313,12800.0
2013-05-06 12:20:00,11.26,11.26,11.25,11.25,19600.0,9.7313,9.7313,9.7227,9.7227,19600.0
2013-05-06 12:30:00,11.25,11.25,11.25,11.25,10000.0,9.7227,9.7227,9.7227,9.7227,10000.0
2013-05-06 12:40:00,11.25,11.26,11.24,11.24,27200.0,9.7227,9.7313,9.714,9.714,27200.0
2013-05-06 12:50:00,11.24,11.25,11.24,11.24,17200.0,9.714,9.7227,9.714,9.714,17200.0
2013-05-06 13:00:00,11.24,11.24,11.22,11.22,30800.0,9.714,9.714,9.6967,9.6967,30800.0
2013-05-06 13:10:00,11.22,11.23,11.22,11.22,18800.0,9.6967,9.7054,9.6967,9.6967,18800.0
2013-05-06 13:20:00,11.23,11.23,11.22,11.22,27200.0,9.7054,9.7054,9.6967,9.6967,27200.0
2013-05-06 13:30:00,11.22,11.24,11.22,11.24,32000.0,9.6967,9.714,9.6967,9.714,32000.0
2013-05-06 13:40:00,11.24,11.24,11.22,11.23,36400.0,9.714,9.714,9.6967,9.7054,36400.0
2013-05-06 13:50:00,11.23,11.23,11.22,11.22,42000.0,9.7054,9.7054,9.6967,9.6967,42000.0
2013-05-06 14:00:00,11.22,11.23,11.22,11.23,32800.0,9.6967,9.7054,9.6967,9.7054,32800.0
2013-05-06 14:10:00,11.23,11.23,11.22,11.23,68000.0,9.7054,9.7054,9.6967,9.7054,68000.0
2013-05-06 14:20:00,11.23,11.23,11.22,11.23,54800.0,9.7054,9.7054,9.6967,9.7054,54800.0
2013-05-06 14:30:00,11.23,11.24,11.23,11.23,30800.0,9.7054,9.714,9.7054,9.7054,30800.0
2013-05-06 14:40:00,11.23,11.24,11.23,11.24,32400.0,9.7054,9.714,9.7054,9.714,32400.0
2013-05-06 14:50:00,11.24,11.24,11.23,11.23,24000.0,9.714,9.714,9.7054,9.7054,24000.0
2013-05-06 15:00:00,11.23,11.24,11.23,11.24,28000.0,9.7054,9.714,9.7054,9.714,28000.0
2013-05-06 15:10:00,11.25,11.25,11.24,11.24,26800.0,9.7227,9.7227,9.714,9.714,26800.0
2013-05-06 15:20:00,11.24,11.24,11.23,11.23,25600.0,9.714,9.714,9.7054,9.7054,25600.0
2013-05-06 15:30:00,11.24,11.25,11.23,11.25,36000.0,9.714,9.7227,9.7054,9.7227,36000.0
2013-05-06 15:40:00,11.26,11.27,11.25,11.26,50400.0,9.7313,9.74,9.7227,9.7313,50400.0
2013-05-06 15:50:00,11.26,11.28,11.26,11.28,164400.0,9.7313,9.7486,9.7313,9.7486,164400.0
2013-05-07 09:30:00,11.28,11.29,11.25,11.27,22000.0,9.7486,9.7572,9.7227,9.74,22000.0
2013-05-07 09:40:00,11.31,11.34,11.31,11.32,8000.0,9.7745,9.8005,9.7745,9.7832,8000.0
2013-05-07 09:50:00,11.3,11.31,11.3,11.31,8400.0,9.7659,9.7745,9.7659,9.7745,8400.0
2013-05-07 10:00:00,11.31,11.32,11.29,11.3,26000.0,9.7745,9.7832,9.7572,9.7659,26000.0
2013-05-07 10:10:00,11.3,11.31,11.27,11.28,20400.0,9.7659,9.7745,9.74,9.7486,20400.0
2013-05-07 10:20:00,11.27,11.31,11.27,11.3,8400.0,9.74,9.7745,9.74,9.7659,8400.0
2013-05-07 10:30:00,11.3,11.31,11.3,11.31,12000.0,9.7659,9.7745,9.7659,9.7745,12000.0
2013-05-07 10:40:00,11.31,11.31,11.3,11.31,21200.0,9.7745,9.7745,9.7659,9.7745,21200.0
2013-05-07 10:50:00,11.31,11.33,11.29,11.31,301200.0,9.7745,9.7918,9.7572,9.7745,301200.0
2013-05-07 11:00:00,11.31,11.32,11.3,11.3,139600.0,9.7745,9.7832,9.7659,9.7659,139600.0
2013-05-07 11:10:00,11.3,11.33,11.3,11.32,73200.0,9.7659,9.7918,9.7659,9.7832,73200.0
2013-05-07 11:20:00,11.32,11.32,11.31,11.32,13200.0,9.7832,9.7832,9.7745,9.7832,13200.0
2013-05-07 11:30:00,11.32,11.33,11.31,11.31,14800.0,9.7832,9.7918,9.7745,9.7745,14800.0
2013-05-07 11:40:00,11.31,11.31,11.29,11.3,11200.0,9.7745,9.7745,9.7572,9.7659,11200.0
2013-05-07 11:50:00,11.29,11.31,11.29,11.31,50400.0,9.7572,9.7745,9.7572,9.7745,50400.0
2013-05-07 12:00:00,11.31,11.31,11.31,11.31,22800.0,9.7745,9.7745,9.7745,9.7745,22800.0
2013-05-07 12:10:00,11.31,11.32,11.3,11.31,150400.0,9.7745,9.7832,9.7659,9.7745,150400.0
2013-05-07 12:20:00,11.31,11.32,11.3,11.3,14400.0,9.7745,9.7832,9.7659,9.7659,14400.0
2013-05-07 12:30:00,11.3,11.31,11.3,11.31,10800.0,9.7659,9.7745,9.7659,9.7745,10800.0
2013-05-07 12:40:00,11.31,11.32,11.31,11.31,17200.0,9.7745,9.7832,9.7745,9.7745,17200.0
2013-05-07 12:50:00,11.31,11.32,11.31,11.31,10000.0,9.7745,9.7832,9.7745,9.7745,10000.0
2013-05-07 13:00:00,11.31,11.31,11.3,11.31,8800.0,9.7745,9.7745,9.7659,9.7745,8800.0
2013-05-07 13:10:00,11.31,11.32,11.3,11.31,64400.0,9.7745,9.7832,9.7659,9.7745,64400.0
2013-05-07 13:20:00,11.31,11.33,11.31,11.32,13600.0,9.7745,9.7918,9.7745,9.7832,13600.0
2013-05-07 13:30:00,11.33,11.35,11.32,11.33,18800.0,9.7918,9.8091,9.7832,9.7918,18800.0
2013-05-07 13:40:00,11.34,11.34,11.32,11.33,24000.0,9.8005,9.8005,9.7832,9.7918,24000.0
2013-05-07 13:50:00,11.33,11.33,11.32,11.33,8400.0,9.7918,9.7918,9.7832,9.7918,8400.0
2013-05-07 14:00:00,11.33,11.33,11.32,11.33,14400.0,9.7918,9.7918,9.7832,9.7918,14400.0
2013-05-07 14:10:00,11.33,11.33,11.32,11.33,16400.0,9.7918,9.7918,9.7832,9.7918,16400.0
2013-05-07 14:20:00,11.32,11.33,11.32,11.33,18000.0,9.7832,9.7918,9.7832,9.7918,18000.0
2013-05-07 14:30:00,11.33,11.33,11.31,11.31,18400.0,9.7918,9.7918,9.7745,9.7745,18400.0
2013-05-07 14:40:00,11.31,11.32,11.31,11.32,26400.0,9.7745,9.7832,9.7745,9.7832,26400.0
2013-05-07 14:50:00,11.32,11.33,11.32,11.33,26400.0,9.7832,9.7918,9.7832,9.7918,26400.0
2013-05-07 15:00:00,11.33,11.33,11.32,11.33,34400.0,9.7918,9.7918,9.7832,9.7918,34400.0
2013-05-07 15:10:00,11.33,11.33,11.31,11.33,28800.0,9.7918,9.7918,9.7745,9.7918,28800.0
2013-05-07 15:20:00,11.32,11.33,11.31,11.31,58800.0,9.7832,9.7918,9.7745,9.7745,58800.0
2013-05-07 15:30:00,11.31,11.33,11.31,11.31,65200.0,9.7745,9.7918,9.7745,9.7745,65200.0
2013-05-07 15:40:00,11.31,11.34,11.31,11.33,105200.0,9.7745,9.8005,9.7745,9.7918,105200.0
2013-05-07 15:50:00,11.32,11.33,11.32,11.32,198000.0,9.7832,9.7918,9.7832,9.7832,198000.0
2013-05-08 09:30:00,11.29,11.4,11.29,11.34,20000.0,9.7572,9.8523,9.7572,9.8005,20000.0
2013-05-08 09:40:00,11.34,11.35,11.31,11.31,11600.0,9.8005,9.8091,9.7745,9.7745,11600.0
2013-05-08 09:50:00,11.3,11.31,11.29,11.3,10000.0,9.7659,9.7745,9.7572,9.7659,10000.0
2013-05-08 10:00:00,11.3,11.33,11.3,11.32,43200.0,9.7659,9.7918,9.7659,9.7832,43200.0
2013-05-08 10:10:00,11.31,11.33,11.3,11.32,34400.0,9.7745,9.7918,9.7659,9.7832,34400.0
2013-05-08 10:20:00,11.33,11.33,11.3,11.31,99200.0,9.7918,9.7918,9.7659,9.7745,99200.0
2013-05-08 10:30:00,11.3,11.33,11.3,11.3,39600.0,9.7659,9.7918,9.7659,9.7659,39600.0
2013-05-08 10:40:00,11.29,11.31,11.29,11.31,85200.0,9.7572,9.7745,9.7572,9.7745,85200.0
2013-05-08 10:50:00,11.3,11.32,11.3,11.31,37200.0,9.7659,9.7832,9.7659,9.7745,37200.0
2013-05-08 11:00:00,11.3,11.32,11.3,11.32,48400.0,9.7659,9.7832,9.7659,9.7832,48400.0
2013-05-08 11:10:00,11.32,11.33,11.3,11.33,38400.0,9.7832,9.7918,9.7659,9.7918,38400.0
2013-05-08 11:20:00,11.33,11.35,11.33,11.34,146000.0,9.7918,9.8091,9.7918,9.8005,146000.0
2013-05-08 11:30:00,11.34,11.35,11.34,11.34,36400.0,9.8005,9.8091,9.8005,9.8005,36400.0
2013-05-08 11:40:00,11.34,11.34,11.33,11.33,32000.0,9.8005,9.8005,9.7918,9.7918,32000.0
2013-05-08 11:50:00,11.33,11.34,11.32,11.33,40000.0,9.7918,9.8005,9.7832,9.7918,40000.0
2013-05-08 12:00:00,11.33,11.34,11.31,11.33,28000.0,9.7918,9.8005,9.7745,9.7918,28000.0
2013-05-08 12:10:00,11.32,11.33,11.32,11.33,27600.0,9.7832,9.7918,9.7832,9.7918,27600.0
2013-05-08 12:20:00,11.32,11.34,11.31,11.31,29600.0,9.7832,9.8005,9.7745,9.7745,29600.0
2013-05-08 12:30:00,11.31,11.32,11.3,11.3,21600.0,9.7745,9.7832,9.7659,9.7659,21600.0
2013-05-08 12:40:00,11.3,11.31,11.3,11.31,44400.0,9.7659,9.7745,9.7659,9.7745,44400.0
2013-05-08 12:50:00,11.31,11.31,11.31,11.31,41600.0,9.7745,9.7745,9.7745,9.7745,41600.0
2013-05-08 13:00:00,11.31,11.32,11.31,11.32,33600.0,9.7745,9.7832,9.7745,9.7832,33600.0
2013-05-08 13:10:00,11.31,11.31,11.3,11.31,24400.0,9.7745,9.7745,9.7659,9.7745,24400.0
2013-05-08 13:20:00,11.31,11.31,11.3,11.31,25600.0,9.7745,9.7745,9.7659,9.7745,25600.0
2013-05-08 13:30:00,11.31,11.32,11.31,11.31,20400.0,9.7745,9.7832,9.7745,9.7745,20400.0
2013-05-08 13:40:00,11.31,11.31,11.3,11.3,32000.0,9.7745,9.7745,9.7659,9.7659,32000.0
2013-05-08 13:50:00,11.3,11.31,11.29,11.3,31200.0,9.7659,9.7745,9.7572,9.7659,31200.0
2013-05-08 14:00:00,11.3,11.31,11.29,11.29,30400.0,9.7659,9.7745,9.7572,9.7572,30400.0
2013-05-08 14:10:00,11.29,11.3,11.29,11.29,69600.0,9.7572,9.7659,9.7572,9.7572,69600.0
2013-05-08 14:20:00,11.29,11.3,11.29,11.3,26400.0,9.7572,9.7659,9.7572,9.7659,26400.0
2013-05-08 14:30:00,11.3,11.3,11.28,11.28,47200.0,9.7659,9.7659,9.7486,9.7486,47200.0
2013-05-08 14:40:00,11.28,11.28,11.27,11.28,30800.0,9.7486,9.7486,9.74,9.7486,30800.0
2013-05-08 14:50:00,11.28,11.28,11.27,11.28,40400.0,9.7486,9.7486,9.74,9.7486,40400.0
2013-05-08 15:00:00,11.28,11.28,11.28,11.28,49200.0,9.7486,9.7486,9.7486,9.7486,49200.0
2013-05-08 15:10:00,11.28,11.29,11.28,11.29,44800.0,9.7486,9.7572,9.7486,9.7572,44800.0
2013-05-08 15:20:00,11.29,11.3,11.29,11.29,58800.0,9.7572,9.7659,9.7572,9.7572,58800.0
2013-05-08 15:30:00,11.29,11.29,11.28,11.28,68000.0,9.7572,9.7572,9.7486,9.7486,68000.0
2013-05-08 15:40:00,11.29,11.3,11.29,11.3,92400.0,9.7572,9.7659,9.7572,9.7659,92400.0
2013-05-08 15:50:00,11.3,11.31,11.3,11.31,254000.0,9.7659,9.7745,9.7659,9.7745,254000.0
2013-05-09 09:30:00,11.3,11.3,11.26,11.28,27200.0,9.7659,9.7659,9.7313,9.7486,27200.0
2013-05-09 09:40:00,11.29,11.3,11.25,11.26,26800.0,9.7572,9.7659,9.7227,9.7313,26800.0
2013-05-09 09:50:00,11.26,11.32,11.26,11.28,34400.0,9.7313,9.7832,9.7313,9.7486,34400.0
2013-05-09 10:00:00,11.29,11.3,11.26,11.28,32000.0,9.7572,9.7659,9.7313,9.7486,32000.0
2013-05-09 10:10:00,11.28,11.29,11.26,11.26,31200.0,9.7486,9.7572,9.7313,9.7313,31200.0
2013-05-09 10:20:00,11.26,11.27,11.24,11.27,23600.0,9.7313,9.74,9.714,9.74,23600.0
2013-05-09 10:30:00,11.29,11.29,11.28,11.28,14400.0,9.7572,9.7572,9.7486,9.7486,14400.0
2013-05-09 10:40:00,11.28,11.29,11.27,11.28,19200.0,9.7486,9.7572,9.74,9.7486,19200.0
2013-05-09 10:50:00,11.27,11.27,11.26,11.26,24800.0,9.74,9.74,9.7313,9.7313,24800.0
2013-05-09 11:00:00,11.26,11.29,11.26,11.26,25600.0,9.7313,9.7572,9.7313,9.7313,25600.0
2013-05-09 11:10:00,11.26,11.26,11.25,11.25,66000.0,9.7313,9.7313,9.7227,9.7227,66000.0
2013-05-09 11:20:00,11.25,11.26,11.25,11.26,41600.0,9.7227,9.7313,9.7227,9.7313,41600.0
2013-05-09 11:30:00,11.26,11.26,11.25,11.26,27600.0,9.7313,9.7313,9.7227,9.7313,27600.0
2013-05-09 11:40:00,11.26,11.27,11.25,11.25,34800.0,9.7313,9.74,9.7227,9.7227,34800.0
2013-05-09 11:50:00,11.25,11.25,11.24,11.24,16800.0,9.7227,9.7227,9.714,9.714,16800.0
2013-05-09 12:00:00,11.24,11.26,11.24,11.25,22400.0,9.714,9.7313,9.714,9.7227,22400.0
2013-05-09 12:10:00,11.25,11.25,11.24,11.24,36000.0,9.7227,9.7227,9.714,9.714,36000.0
2013-05-09 12:20:00,11.24,11.25,11.22,11.25,103600.0,9.714,9.7227,9.6967,9.7227,103600.0
2013-05-09 12:30:00,11.25,11.25,11.23,11.24,22800.0,9.7227,9.7227,9.7054,9.714,22800.0
2013-05-09 12:40:00,11.24,11.24,11.22,11.22,39200.0,9.714,9.714,9.6967,9.6967,39200.0
2013-05-09 12:50:00,11.22,11.24,11.22,11.24,21200.0,9.6967,9.714,9.6967,9.714,21200.0
2013-05-09 13:00:00,11.24,11.25,11.23,11.24,30000.0,9.714,9.7227,9.7054,9.714,30000.0
2013-05-09 13:10:00,11.24,11.24,11.23,11.24,20800.0,9.714,9.714,9.7054,9.714,20800.0
2013-05-09 13:20:00,11.24,11.24,11.22,11.23,26800.0,9.714,9.714,9.6967,9.7054,26800.0
2013-05-09 13:30:00,11.23,11.25,11.23,11.25,37200.0,9.7054,9.7227,9.7054,9.7227,37200.0
2013-05-09 13:40:00,11.25,11.26,11.24,11.24,51200.0,9.7227,9.7313,9.714,9.714,51200.0
2013-05-09 13:50:00,11.24,11.25,11.22,11.24,70800.0,9.714,9.7227,9.6967,9.714,70800.0
2013-05-09 14:00:00,11.25,11.25,11.23,11.23,26000.0,9.7227,9.7227,9.7054,9.7054,26000.0
2013-05-09 14:10:00,11.23,11.24,11.23,11.24,28400.0,9.7054,9.714,9.7054,9.714,28400.0
2013-05-09 14:20:00,11.24,11.24,11.23,11.24,29600.0,9.714,9.714,9.7054,9.714,29600.0
2013-05-09 14:30:00,11.24,11.25,11.22,11.23,28800.0,9.714,9.7227,9.6967,9.7054,28800.0
2013-05-09 14:40:00,11.23,11.23,11.21,11.21,36400.0,9.7054,9.7054,9.6881,9.6881,36400.0
2013-05-09 14:50:00,11.21,11.22,11.21,11.21,50400.0,9.6881,9.6967,9.6881,9.6881,50400.0
2013-05-09 15:00:00,11.21,11.22,11.19,11.21,63200.0,9.6881,9.6967,9.6708,9.6881,63200.0
2013-05-09 15:10:00,11.21,11.22,11.2,11.22,51600.0,9.6881,9.6967,9.6795,9.6967,51600.0
2013-05-09 15:20:00,11.21,11.23,11.21,11.22,68400.0,9.6881,9.7054,9.6881,9.6967,68400.0
2013-05-09 15:30:00,11.22,11.23,11.2,11.21,74400.0,9.6967,9.7054,9.6795,9.6881,74400.0
2013-05-09 15:40:00,11.21,11.22,11.21,11.21,64800.0,9.6881,9.6967,9.6881,9.6881,64800.0
2013-05-09 15:50:00,11.22,11.22,11.2,11.22,174000.0,9.6967,9.6967,9.6795,9.6967,174000.0
2013-05-10 09:30:00,11.25,11.25,11.24,11.24,13600.0,9.7227,9.7227,9.714,9.714,13600.0
2013-05-10 09:40:00,11.24,11.27,11.24,11.27,22400.0,9.714,9.74,9.714,9.74,22400.0
2013-05-10 09:50:00,11.27,11.29,11.26,11.29,16800.0,9.74,9.7572,9.7313,9.7572,16800.0
2013-05-10 10:00:00,11.29,11.29,11.26,11.27,17200.0,9.7572,9.7572,9.7313,9.74,17200.0
2013-05-10 10:10:00,11.26,11.27,11.26,11.27,62800.0,9.7313,9.74,9.7313,9.74,62800.0
2013-05-10 10:20:00,11.25,11.27,11.25,11.25,21600.0,9.7227,9.74,9.7227,9.7227,21600.0
2013-05-10 10:30:00,11.25,11.26,11.24,11.24,9200.0,9.7227,9.7313,9.714,9.714,9200.0
2013-05-10 10:40:00,11.24,11.26,11.24,11.26,18400.0,9.714,9.7313,9.714,9.7313,18400.0
2013-05-10 10:50:00,11.26,11.27,11.25,11.27,8800.0,9.7313,9.74,9.7227,9.74,8800.0
2013-05-10 11:00:00,11.27,11.27,11.26,11.27,25200.0,9.74,9.74,9.7313,9.74,25200.0
2013-05-10 11:10:00,11.26,11.27,11.26,11.26,14400.0,9.7313,9.74,9.7313,9.7313,14400.0
2013-05-10 11:20:00,11.25,11.26,11.25,11.26,14000.0,9.7227,9.7313,9.7227,9.7313,14000.0
2013-05-10 11:30:00,11.27,11.27,11.26,11.27,19200.0,9.74,9.74,9.7313,9.74,19200.0
2013-05-10 11:40:00,11.27,11.27,11.26,11.26,16000.0,9.74,9.74,9.7313,9.7313,16000.0
2013-05-10 11:50:00,11.26,11.26,11.25,11.25,9600.0,9.7313,9.7313,9.7227,9.7227,9600.0
2013-05-10 12:00:00,11.24,11.24,11.22,11.23,6000.0,9.714,9.714,9.6967,9.7054,6000.0
2013-05-10 12:10:00,11.23,11.25,11.23,11.24,8400.0,9.7054,9.7227,9.7054,9.714,8400.0
2013-05-10 12:20:00,11.24,11.25,11.24,11.24,3600.0,9.714,9.7227,9.714,9.714,3600.0
2013-05-10 12:30:00,11.25,11.25,11.23,11.23,18800.0,9.7227,9.7227,9.7054,9.7054,18800.0
2013-05-10 12:40:00,11.24,11.25,11.24,11.25,5600.0,9.714,9.7227,9.714,9.7227,5600.0
2013-05-10 12:50:00,11.25,11.26,11.25,11.25,7200.0,9.7227,9.7313,9.7227,9.7227,7200.0
2013-05-10 13:00:00,11.25,11.27,11.25,11.26,19200.0,9.7227,9.74,9.7227,9.7313,19200.0
2013-05-10 13:10:00,11.26,11.27,11.25,11.26,19200.0,9.7313,9.74,9.7227,9.7313,19200.0
2013-05-10 13:20:00,11.26,11.26,11.25,11.26,12400.0,9.7313,9.7313,9.7227,9.7313,12400.0
2013-05-10 13:30:00,11.26,11.27,11.25,11.26,10800.0,9.7313,9.74,9.7227,9.7313,10800.0
2013-05-10 13:40:00,11.26,11.27,11.25,11.27,13600.0,9.7313,9.74,9.7227,9.74,13600.0
2013-05-10 13:50:00,11.27,11.27,11.27,11.27,9200.0,9.74,9.74,9.74,9.74,9200.0
2013-05-10 14:00:00,11.27,11.27,11.26,11.27,16400.0,9.74,9.74,9.7313,9.74,16400.0
2013-05-10 14:10:00,11.27,11.27,11.26,11.26,12000.0,9.74,9.74,9.7313,9.7313,12000.0
2013-05-10 14:20:00,11.26,11.27,11.26,11.27,18400.0,9.7313,9.74,9.7313,9.74,18400.0
2013-05-10 14:30:00,11.27,11.27,11.26,11.27,16400.0,9.74,9.74,9.7313,9.74,16400.0
2013-05-10 14:40:00,11.27,11.27,11.26,11.26,10000.0,9.74,9.74,9.7313,9.7313,10000.0
2013-05-10 14:50:00,11.26,11.26,11.25,11.25,23200.0,9.7313,9.7313,9.7227,9.7227,23200.0
2013-05-10 15:00:00,11.25,11.26,11.25,11.26,12400.0,9.7227,9.7313,9.7227,9.7313,12400.0
2013-05-10 15:10:00,11.26,11.27,11.26,11.27,21600.0,9.7313,9.74,9.7313,9.74,21600.0
2013-05-10 15:20:00,11.26,11.27,11.26,11.26,36400.0,9.7313,9.74,9.7313,9.7313,36400.0
2013-05-10 15:30:00,11.26,11.26,11.26,11.26,27600.0,9.7313,9.7313,9.7313,9.7313,27600.0
2013-05-10 15:40:00,11.26,11.27,11.26,11.27,34800.0,9.7313,9.74,9.7313,9.74,34800.0
2013-05-10 15:50:00,11.27,11.28,11.26,11.28,159200.0,9.74,9.7486,9.7313,9.7486,159200.0
2013-05-13 09:30:00,11.24,11.27,11.24,11.25,52000.0,9.714,9.74,9.714,9.7227,52000.0
2013-05-13 09:40:00,11.26,11.26,11.22,11.24,49600.0,9.7313,9.7313,9.6967,9.714,49600.0
2013-05-13 09:50:00,11.22,11.22,11.22,11.22,2400.0,9.6967,9.6967,9.6967,9.6967,2400.0
2013-05-13 10:00:00,11.21,11.25,11.21,11.24,26800.0,9.6881,9.7227,9.6881,9.714,26800.0
2013-05-13 10:10:00,11.24,11.25,11.22,11.23,39200.0,9.714,9.7227,9.6967,9.7054,39200.0
2013-05-13 10:20:00,11.23,11.23,11.21,11.22,10400.0,9.7054,9.7054,9.6881,9.6967,10400.0
2013-05-13 10:30:00,11.23,11.24,11.23,11.24,4400.0,9.7054,9.714,9.7054,9.714,4400.0
2013-05-13 10:40:00,11.24,11.25,11.22,11.24,150000.0,9.714,9.7227,9.6967,9.714,150000.0
2013-05-13 10:50:00,11.23,11.24,11.23,11.24,7200.0,9.7054,9.714,9.7054,9.714,7200.0
2013-05-13 11:00:00,11.23,11.24,11.23,11.23,12800.0,9.7054,9.714,9.7054,9.7054,12800.0
2013-05-13 11:10:00,11.23,11.23,11.22,11.23,18400.0,9.7054,9.7054,9.6967,9.7054,18400.0
2013-05-13 11:20:00,11.22,11.22,11.21,11.22,5200.0,9.6967,9.6967,9.6881,9.6967,5200.0
2013-05-13 11:30:00,11.22,11.23,11.22,11.23,19600.0,9.6967,9.7054,9.6967,9.7054,19600.0
2013-05-13 11:40:00,11.22,11.24,11.22,11.23,58800.0,9.6967,9.714,9.6967,9.7054,58800.0
2013-05-13 11:50:00,11.23,11.24,11.22,11.23,15200.0,9.7054,9.714,9.6967,9.7054,15200.0
2013-05-13 12:00:00,11.23,11.24,11.23,11.23,8800.0,9.7054,9.714,9.7054,9.7054,8800.0
2013-05-13 12:10:00,11.23,11.24,11.22,11.23,52800.0,9.7054,9.714,9.6967,9.7054,52800.0
2013-05-13 12:20:00,11.24,11.24,11.22,11.22,3600.0,9.714,9.714,9.6967,9.6967,3600.0
2013-05-13 12:30:00,11.24,11.24,11.23,11.23,2000.0,9.714,9.714,9.7054,9.7054,2000.0
2013-05-13 12:40:00,11.24,11.24,11.24,11.24,10000.0,9.714,9.714,9.714,9.714,10000.0
2013-05-13 12:50:00,11.24,11.24,11.24,11.24,5600.0,9.714,9.714,9.714,9.714,5600.0
2013-05-13 13:00:00,11.24,11.24,11.24,11.24,10400.0,9.714,9.714,9.714,9.714,10400.0
2013-05-13 13:10:00,11.24,11.24,11.24,11.24,19600.0,9.714,9.714,9.714,9.714,19600.0
2013-05-13 13:20:00,11.24,11.24,11.22,11.23,66400.0,9.714,9.714,9.6967,9.7054,66400.0
2013-05-13 13:30:00,11.22,11.22,11.22,11.22,9200.0,9.6967,9.6967,9.6967,9.6967,9200.0
2013-05-13 13:40:00,11.22,11.22,11.2,11.2,5200.0,9.6967,9.6967,9.6795,9.6795,5200.0
2013-05-13 13:50:00,11.2,11.2,11.19,11.2,6000.0,9.6795,9.6795,9.6708,9.6795,6000.0
2013-05-13 14:00:00,11.2,11.21,11.2,11.21,11600.0,9.6795,9.6881,9.6795,9.6881,11600.0
2013-05-13 14:10:00,11.21,11.21,11.2,11.2,11200.0,9.6881,9.6881,9.6795,9.6795,11200.0
2013-05-13 14:20:00,11.2,11.21,11.19,11.21,10000.0,9.6795,9.6881,9.6708,9.6881,10000.0
2013-05-13 14:30:00,11.21,11.21,11.21,11.21,20000.0,9.6881,9.6881,9.6881,9.6881,20000.0
2013-05-13 14:40:00,11.21,11.21,11.2,11.2,11200.0,9.6881,9.6881,9.6795,9.6795,11200.0
2013-05-13 14:50:00,11.2,11.21,11.2,11.21,19600.0,9.6795,9.6881,9.6795,9.6881,19600.0
2013-05-13 15:00:00,11.21,11.21,11.2,11.21,9200.0,9.6881,9.6881,9.6795,9.6881,9200.0
2013-05-13 15:10:00,11.21,11.21,11.19,11.2,10400.0,9.6881,9.6881,9.6708,9.6795,10400.0
2013-05-13 15:20:00,11.2,11.2,11.2,11.2,9200.0,9.6795,9.6795,9.6795,9.6795,9200.0
2013-05-13 15:30:00,11.2,11.21,11.2,11.21,22400.0,9.6795,9.6881,9.6795,9.6881,22400.0
2013-05-13 15:40:00,11.21,11.21,11.2,11.2,42000.0,9.6881,9.6881,9.6795,9.6795,42000.0
2013-05-13 15:50:00,11.2,11.22,11.2,11.22,180000.0,9.6795,9.6967,9.6795,9.6967,180000.0
2013-05-14 09:30:00,11.24,11.25,11.23,11.24,16400.0,9.714,9.7227,9.7054,9.714,16400.0
2013-05-14 09:40:00,11.24,11.25,11.24,11.25,36000.0,9.714,9.7227,9.714,9.7227,36000.0
2013-05-14 09:50:00,11.25,11.25,11.24,11.24,22800.0,9.7227,9.7227,9.714,9.714,22800.0
2013-05-14 10:00:00,11.25,11.25,11.24,11.25,49600.0,9.7227,9.7227,9.714,9.7227,49600.0
2013-05-14 10:10:00,11.24,11.26,11.24,11.24,29200.0,9.714,9.7313,9.714,9.714,29200.0
2013-05-14 10:20:00,11.25,11.25,11.24,11.25,22800.0,9.7227,9.7227,9.714,9.7227,22800.0
2013-05-14 10:30:00,11.25,11.26,11.24,11.26,17200.0,9.7227,9.7313,9.714,9.7313,17200.0
2013-05-14 10:40:00,11.26,11.27,11.26,11.27,8400.0,9.7313,9.74,9.7313,9.74,8400.0
2013-05-14 10:50:00,11.27,11.28,11.26,11.27,58800.0,9.74,9.7486,9.7313,9.74,58800.0
2013-05-14 11:00:00,11.27,11.27,11.26,11.27,36000.0,9.74,9.74,9.7313,9.74,36000.0
2013-05-14 11:10:00,11.27,11.27,11.26,11.27,20000.0,9.74,9.74,9.7313,9.74,20000.0
2013-05-14 11:20:00,11.27,11.27,11.26,11.27,34800.0,9.74,9.74,9.7313,9.74,34800.0
2013-05-14 11:30:00,11.27,11.27,11.26,11.27,37200.0,9.74,9.74,9.7313,9.74,37200.0
2013-05-14 11:40:00,11.27,11.28,11.26,11.27,56800.0,9.74,9.7486,9.7313,9.74,56800.0
2013-05-14 11:50:00,11.27,11.27,11.27,11.27,6000.0,9.74,9.74,9.74,9.74,6000.0
2013-05-14 12:00:00,11.27,11.27,11.27,11.27,28400.0,9.74,9.74,9.74,9.74,28400.0
2013-05-14 12:10:00,11.28,11.28,11.27,11.27,31200.0,9.7486,9.7486,9.74,9.74,31200.0
2013-05-14 12:20:00,11.27,11.28,11.27,11.27,16400.0,9.74,9.7486,9.74,9.74,16400.0
2013-05-14 12:30:00,11.28,11.28,11.27,11.28,28400.0,9.7486,9.7486,9.74,9.7486,28400.0
2013-05-14 12:40:00,11.27,11.28,11.27,11.28,4800.0,9.74,9.7486,9.74,9.7486,4800.0
2013-05-14 12:50:00,11.27,11.28,11.27,11.27,9600.0,9.74,9.7486,9.74,9.74,9600.0
2013-05-14 13:00:00,11.27,11.28,11.27,11.28,8800.0,9.74,9.7486,9.74,9.7486,8800.0
2013-05-14 13:10:00,11.28,11.28,11.28,11.28,6400.0,9.7486,9.7486,9.7486,9.7486,6400.0
2013-05-14 13:20:00,11.28,11.28,11.27,11.27,26400.0,9.7486,9.7486,9.74,9.74,26400.0
2013-05-14 13:30:00,11.28,11.28,11.28,11.28,9200.0,9.7486,9.7486,9.7486,9.7486,9200.0
2013-05-14 13:40:00,11.28,11.28,11.27,11.27,18000.0,9.7486,9.7486,9.74,9.74,18000.0
2013-05-14 13:50:00,11.28,11.28,11.26,11.27,14000.0,9.7486,9.7486,9.7313,9.74,14000.0
2013-05-14 14:00:00,11.27,11.27,11.26,11.27,35600.0,9.74,9.74,9.7313,9.74,35600.0
2013-05-14 14:10:00,11.27,11.27,11.27,11.27,17200.0,9.74,9.74,9.74,9.74,17200.0
2013-05-14 14:20:00,11.27,11.27,11.26,11.27,16800.0,9.74,9.74,9.7313,9.74,16800.0
2013-05-14 14:30:00,11.27,11.27,11.27,11.27,26000.0,9.74,9.74,9.74,9.74,26000.0
2013-05-14 14:40:00,11.27,11.27,11.27,11.27,3200.0,9.74,9.74,9.74,9.74,3200.0
2013-05-14 14:50:00,11.27,11.27,11.26,11.27,24400.0,9.74,9.74,9.7313,9.74,24400.0
2013-05-14 15:00:00,11.27,11.27,11.26,11.27,64800.0,9.74,9.74,9.7313,9.74,64800.0
2013-05-14 15:10:00,11.26,11.27,11.26,11.27,36400.0,9.7313,9.74,9.7313,9.74,36400.0
2013-05-14 15:20:00,11.27,11.27,11.27,11.27,33200.0,9.74,9.74,9.74,9.74,33200.0
2013-05-14 15:30:00,11.27,11.27,11.27,11.27,142000.0,9.74,9.74,9.74,9.74,142000.0
2013-05-14 15:40:00,11.27,11.28,11.26,11.28,136400.0,9.74,9.7486,9.7313,9.7486,136400.0
2013-05-14 15:50:00,11.29,11.29,11.28,11.29,146800.0,9.7572,9.7572,9.7486,9.7572,146800.0
2013-05-15 09:30:00,11.26,11.26,11.1,11.24,22400.0,9.7313,9.7313,9.593,9.714,22400.0
2013-05-15 09:40:00,11.26,11.27,11.25,11.26,10800.0,9.7313,9.74,9.7227,9.7313,10800.0
2013-05-15 09:50:00,11.26,11.28,11.26,11.28,60800.0,9.7313,9.7486,9.7313,9.7486,60800.0
2013-05-15 10:00:00,11.28,11.29,11.27,11.28,30400.0,9.7486,9.7572,9.74,9.7486,30400.0
2013-05-15 10:10:00,11.27,11.3,11.27,11.3,26800.0,9.74,9.7659,9.74,9.7659,26800.0
2013-05-15 10:20:00,11.3,11.31,11.3,11.3,6800.0,9.7659,9.7745,9.7659,9.7659,6800.0
2013-05-15 10:30:00,11.3,11.31,11.3,11.3,18800.0,9.7659,9.7745,9.7659,9.7659,18800.0
2013-05-15 10:40:00,11.31,11.31,11.28,11.28,45200.0,9.7745,9.7745,9.7486,9.7486,45200.0
2013-05-15 10:50:00,11.29,11.31,11.28,11.31,39200.0,9.7572,9.7745,9.7486,9.7745,39200.0
2013-05-15 11:00:00,11.31,11.34,11.31,11.34,41600.0,9.7745,9.8005,9.7745,9.8005,41600.0
2013-05-15 11:10:00,11.34,11.36,11.34,11.35,30800.0,9.8005,9.8177,9.8005,9.8091,30800.0
2013-05-15 11:20:00,11.35,11.36,11.35,11.35,18800.0,9.8091,9.8177,9.8091,9.8091,18800.0
2013-05-15 11:30:00,11.35,11.38,11.35,11.35,50800.0,9.8091,9.835,9.8091,9.8091,50800.0
2013-05-15 11:40:00,11.35,11.35,11.35,11.35,8800.0,9.8091,9.8091,9.8091,9.8091,8800.0
2013-05-15 11:50:00,11.36,11.37,11.35,11.37,50000.0,9.8177,9.8264,9.8091,9.8264,50000.0
2013-05-15 12:00:00,11.37,11.39,11.37,11.39,9200.0,9.8264,9.8437,9.8264,9.8437,9200.0
2013-05-15 12:10:00,11.38,11.41,11.38,11.4,45200.0,9.835,9.861,9.835,9.8523,45200.0
2013-05-15 12:20:00,11.4,11.41,11.4,11.41,4400.0,9.8523,9.861,9.8523,9.861,4400.0
2013-05-15 12:30:00,11.4,11.42,11.4,11.41,23600.0,9.8523,9.8696,9.8523,9.861,23600.0
2013-05-15 12:40:00,11.42,11.42,11.4,11.42,21200.0,9.8696,9.8696,9.8523,9.8696,21200.0
2013-05-15 12:50:00,11.42,11.42,11.41,11.41,7200.0,9.8696,9.8696,9.861,9.861,7200.0
2013-05-15 13:00:00,11.4,11.41,11.4,11.41,6800.0,9.8523,9.861,9.8523,9.861,6800.0
2013-05-15 13:10:00,11.4,11.41,11.39,11.39,51200.0,9.8523,9.861,9.8437,9.8437,51200.0
2013-05-15 13:20:00,11.39,11.39,11.38,11.38,22400.0,9.8437,9.8437,9.835,9.835,22400.0
2013-05-15 13:30:00,11.39,11.4,11.38,11.39,34400.0,9.8437,9.8523,9.835,9.8437,34400.0
2013-05-15 13:40:00,11.39,11.39,11.38,11.38,34000.0,9.8437,9.8437,9.835,9.835,34000.0
2013-05-15 13:50:00,11.38,11.38,11.38,11.38,6400.0,9.835,9.835,9.835,9.835,6400.0
2013-05-15 14:00:00,11.38,11.38,11.37,11.37,35600.0,9.835,9.835,9.8264,9.8264,35600.0
2013-05-15 14:10:00,11.37,11.37,11.36,11.36,8000.0,9.8264,9.8264,9.8177,9.8177,8000.0
2013-05-15 14:20:00,11.36,11.36,11.35,11.36,41200.0,9.8177,9.8177,9.8091,9.8177,41200.0
2013-05-15 14:30:00,11.36,11.37,11.36,11.36,19600.0,9.8177,9.8264,9.8177,9.8177,19600.0
2013-05-15 14:40:00,11.37,11.37,11.35,11.36,14400.0,9.8264,9.8264,9.8091,9.8177,14400.0
2013-05-15 14:50:00,11.37,11.38,11.36,11.37,17600.0,9.8264,9.835,9.8177,9.8264,17600.0
2013-05-15 15:00:00,11.37,11.38,11.36,11.38,12400.0,9.8264,9.835,9.8177,9.835,12400.0
2013-05-15 15:10:00,11.38,11.39,11.37,11.37,14400.0,9.835,9.8437,9.8264,9.8264,14400.0
2013-05-15 15:20:00,11.38,11.4,11.38,11.39,13200.0,9.835,9.8523,9.835,9.8437,13200.0
2013-05-15 15:30:00,11.38,11.39,11.38,11.39,28400.0,9.835,9.8437,9.835,9.8437,28400.0
2013-05-15 15:40:00,11.4,11.42,11.39,11.4,67200.0,9.8523,9.8696,9.8437,9.8523,67200.0
2013-05-15 15:50:00,11.4,11.41,11.39,11.4,120400.0,9.8523,9.861,9.8437,9.8523,120400.0
2013-05-16 09:30:00,11.15,11.39,11.15,11.38,28400.0,9.6363,9.8437,9.6363,9.835,28400.0
2013-05-16 09:40:00,11.38,11.4,11.38,11.39,26000.0,9.835,9.8523,9.835,9.8437,26000.0
2013-05-16 09:50:00,11.39,11.39,11.38,11.39,13200.0,9.8437,9.8437,9.835,9.8437,13200.0
2013-05-16 10:00:00,11.38,11.38,11.33,11.35,18800.0,9.835,9.835,9.7918,9.8091,18800.0
2013-05-16 10:10:00,11.36,11.4,11.36,11.4,20800.0,9.8177,9.8523,9.8177,9.8523,20800.0
2013-05-16 10:20:00,11.4,11.42,11.4,11.4,21600.0,9.8523,9.8696,9.8523,9.8523,21600.0
2013-05-16 10:30:00,11.4,11.43,11.39,11.43,14800.0,9.8523,9.8782,9.8437,9.8782,14800.0
2013-05-16 10:40:00,11.43,11.43,11.41,11.43,61200.0,9.8782,9.8782,9.861,9.8782,61200.0
2013-05-16 10:50:00,11.43,11.45,11.42,11.44,29600.0,9.8782,9.8955,9.8696,9.8869,29600.0
2013-05-16 11:00:00,11.44,11.44,11.42,11.44,30000.0,9.8869,9.8869,9.8696,9.8869,30000.0
2013-05-16 11:10:00,11.44,11.46,11.43,11.45,28800.0,9.8869,9.9042,9.8782,9.8955,28800.0
2013-05-16 11:20:00,11.46,11.46,11.44,11.45,47200.0,9.9042,9.9042,9.8869,9.8955,47200.0
2013-05-16 11:30:00,11.45,11.47,11.45,11.47,8000.0,9.8955,9.9128,9.8955,9.9128,8000.0
2013-05-16 11:40:00,11.46,11.47,11.45,11.45,28800.0,9.9042,9.9128,9.8955,9.8955,28800.0
2013-05-16 11:50:00,11.46,11.47,11.46,11.46,5200.0,9.9042,9.9128,9.9042,9.9042,5200.0
2013-05-16 12:00:00,11.46,11.46,11.44,11.45,50000.0,9.9042,9.9042,9.8869,9.8955,50000.0
2013-05-16 12:10:00,11.45,11.45,11.45,11.45,10800.0,9.8955,9.8955,9.8955,9.8955,10800.0
2013-05-16 12:20:00,11.45,11.45,11.43,11.43,11200.0,9.8955,9.8955,9.8782,9.8782,11200.0
2013-05-16 12:30:00,11.44,11.45,11.44,11.44,11600.0,9.8869,9.8955,9.8869,9.8869,11600.0
2013-05-16 12:40:00,11.44,11.44,11.43,11.43,11200.0,9.8869,9.8869,9.8782,9.8782,11200.0
2013-05-16 12:50:00,11.43,11.45,11.42,11.45,38000.0,9.8782,9.8955,9.8696,9.8955,38000.0
2013-05-16 13:00:00,11.45,11.45,11.44,11.45,18000.0,9.8955,9.8955,9.8869,9.8955,18000.0
2013-05-16 13:10:00,11.45,11.45,11.44,11.44,15600.0,9.8955,9.8955,9.8869,9.8869,15600.0
2013-05-16 13:20:00,11.44,11.44,11.43,11.43,6000.0,9.8869,9.8869,9.8782,9.8782,6000.0
2013-05-16 13:30:00,11.44,11.44,11.43,11.44,29200.0,9.8869,9.8869,9.8782,9.8869,29200.0
2013-05-16 13:40:00,11.44,11.44,11.43,11.44,14400.0,9.8869,9.8869,9.8782,9.8869,14400.0
2013-05-16 13:50:00,11.43,11.44,11.43,11.44,12400.0,9.8782,9.8869,9.8782,9.8869,12400.0
2013-05-16 14:00:00,11.44,11.45,11.44,11.45,19200.0,9.8869,9.8955,9.8869,9.8955,19200.0
2013-05-16 14:10:00,11.45,11.45,11.44,11.45,16400.0,9.8955,9.8955,9.8869,9.8955,16400.0
2013-05-16 14:20:00,11.44,11.45,11.43,11.43,36400.0,9.8869,9.8955,9.8782,9.8782,36400.0
2013-05-16 14:30:00,11.43,11.43,11.42,11.43,15200.0,9.8782,9.8782,9.8696,9.8782,15200.0
2013-05-16 14:40:00,11.42,11.42,11.41,11.42,14400.0,9.8696,9.8696,9.861,9.8696,14400.0
2013-05-16 14:50:00,11.42,11.42,11.4,11.4,10400.0,9.8696,9.8696,9.8523,9.8523,10400.0
2013-05-16 15:00:00,11.39,11.4,11.39,11.4,12800.0,9.8437,9.8523,9.8437,9.8523,12800.0
2013-05-16 15:10:00,11.39,11.39,11.37,11.37,23600.0,9.8437,9.8437,9.8264,9.8264,23600.0
2013-05-16 15:20:00,11.37,11.37,11.36,11.36,22400.0,9.8264,9.8264,9.8177,9.8177,22400.0
2013-05-16 15:30:00,11.36,11.36,11.33,11.34,47200.0,9.8177,9.8177,9.7918,9.8005,47200.0
2013-05-16 15:40:00,11.34,11.36,11.34,11.35,72400.0,9.8005,9.8177,9.8005,9.8091,72400.0
2013-05-16 15:50:00,11.34,11.37,11.34,11.36,156400.0,9.8005,9.8264,9.8005,9.8177,156400.0
2013-05-17 09:30:00,11.36,11.42,11.36,11.38,140800.0,9.8177,9.8696,9.8177,9.835,140800.0
2013-05-17 09:40:00,11.38,11.39,11.34,11.34,29200.0,9.835,9.8437,9.8005,9.8005,29200.0
2013-05-17 09:50:00,11.34,11.37,11.33,11.36,13200.0,9.8005,9.8264,9.7918,9.8177,13200.0
2013-05-17 10:00:00,11.37,11.4,11.37,11.4,16800.0,9.8264,9.8523,9.8264,9.8523,16800.0
2013-05-17 10:10:00,11.39,11.39,11.38,11.39,14000.0,9.8437,9.8437,9.835,9.8437,14000.0
2013-05-17 10:20:00,11.39,11.42,11.38,11.41,118400.0,9.8437,9.8696,9.835,9.861,118400.0
2013-05-17 10:30:00,11.42,11.45,11.4,11.41,297200.0,9.8696,9.8955,9.8523,9.861,297200.0
2013-05-17 10:40:00,11.41,11.42,11.4,11.4,11200.0,9.861,9.8696,9.8523,9.8523,11200.0
2013-05-17 10:50:00,11.39,11.4,11.39,11.39,11200.0,9.8437,9.8523,9.8437,9.8437,11200.0
2013-05-17 11:00:00,11.39,11.4,11.38,11.39,11600.0,9.8437,9.8523,9.835,9.8437,11600.0
2013-05-17 11:10:00,11.4,11.41,11.38,11.41,22800.0,9.8523,9.861,9.835,9.861,22800.0
2013-05-17 11:20:00,11.41,11.43,11.41,11.43,9200.0,9.861,9.8782,9.861,9.8782,9200.0
2013-05-17 11:30:00,11.42,11.43,11.42,11.42,12800.0,9.8696,9.8782,9.8696,9.8696,12800.0
2013-05-17 11:40:00,11.43,11.43,11.41,11.42,10000.0,9.8782,9.8782,9.861,9.8696,10000.0
2013-05-17 11:50:00,11.41,11.42,11.41,11.42,5600.0,9.861,9.8696,9.861,9.8696,5600.0
2013-05-17 12:00:00,11.42,11.42,11.41,11.42,12400.0,9.8696,9.8696,9.861,9.8696,12400.0
2013-05-17 12:10:00,11.43,11.45,11.43,11.44,50000.0,9.8782,9.8955,9.8782,9.8869,50000.0
2013-05-17 12:20:00,11.44,11.46,11.44,11.46,35200.0,9.8869,9.9042,9.8869,9.9042,35200.0
2013-05-17 12:30:00,11.46,11.46,11.45,11.45,15600.0,9.9042,9.9042,9.8955,9.8955,15600.0
2013-05-17 12:40:00,11.45,11.45,11.44,11.44,16000.0,9.8955,9.8955,9.8869,9.8869,16000.0
2013-05-17 12:50:00,11.44,11.44,11.44,11.44,22400.0,9.8869,9.8869,9.8869,9.8869,22400.0
2013-05-17 13:00:00,11.44,11.45,11.44,11.44,37600.0,9.8869,9.8955,9.8869,9.8869,37600.0
2013-05-17 13:10:00,11.43,11.44,11.43,11.44,16800.0,9.8782,9.8869,9.8782,9.8869,16800.0
2013-05-17 13:20:00,11.44,11.44,11.44,11.44,5200.0,9.8869,9.8869,9.8869,9.8869,5200.0
2013-05-17 13:30:00,11.44,11.44,11.44,11.44,18400.0,9.8869,9.8869,9.8869,9.8869,18400.0
2013-05-17 13:40:00,11.44,11.44,11.43,11.44,14800.0,9.8869,9.8869,9.8782,9.8869,14800.0
2013-05-17 13:50:00,11.44,11.44,11.44,11.44,14800.0,9.8869,9.8869,9.8869,9.8869,14800.0
2013-05-17 14:00:00,11.44,11.44,11.44,11.44,14800.0,9.8869,9.8869,9.8869,9.8869,14800.0
2013-05-17 14:10:00,11.44,11.45,11.44,11.44,37200.0,9.8869,9.8955,9.8869,9.8869,37200.0
2013-05-17 14:20:00,11.44,11.44,11.44,11.44,30000.0,9.8869,9.8869,9.8869,9.8869,30000.0
2013-05-17 14:30:00,11.44,11.44,11.44,11.44,35600.0,9.8869,9.8869,9.8869,9.8869,35600.0
2013-05-17 14:40:00,11.44,11.45,11.44,11.45,17600.0,9.8869,9.8955,9.8869,9.8955,17600.0
2013-05-17 14:50:00,11.45,11.45,11.45,11.45,18800.0,9.8955,9.8955,9.8955,9.8955,18800.0
2013-05-17 15:00:00,11.45,11.45,11.45,11.45,37200.0,9.8955,9.8955,9.8955,9.8955,37200.0
2013-05-17 15:10:00,11.45,11.45,11.45,11.45,18800.0,9.8955,9.8955,9.8955,9.8955,18800.0
2013-05-17 15:20:00,11.45,11.47,11.45,11.46,16800.0,9.8955,9.9128,9.8955,9.9042,16800.0
2013-05-17 15:30:00,11.47,11.49,11.47,11.49,117600.0,9.9128,9.9301,9.9128,9.9301,117600.0
2013-05-17 15:40:00,11.49,11.49,11.48,11.48,46000.0,9.9301,9.9301,9.9215,9.9215,46000.0
2013-05-17 15:50:00,11.48,11.48,11.46,11.48,231600.0,9.9215,9.9215,9.9042,9.9215,231600.0
2013-05-20 09:30:00,11.47,11.47,11.45,11.47,18400.0,9.9128,9.9128,9.8955,9.9128,18400.0
2013-05-20 09:40:00,11.46,11.47,11.46,11.46,11600.0,9.9042,9.9128,9.9042,9.9042,11600.0
2013-05-20 09:50:00,11.46,11.47,11.44,11.47,6000.0,9.9042,9.9128,9.8869,9.9128,6000.0
2013-05-20 10:00:00,11.46,11.47,11.46,11.47,4000.0,9.9042,9.9128,9.9042,9.9128,4000.0
2013-05-20 10:10:00,11.47,11.47,11.46,11.46,5600.0,9.9128,9.9128,9.9042,9.9042,5600.0
2013-05-20 10:20:00,11.47,11.47,11.45,11.46,2400.0,9.9128,9.9128,9.8955,9.9042,2400.0
2013-05-20 10:30:00,11.46,11.46,11.46,11.46,12800.0,9.9042,9.9042,9.9042,9.9042,12800.0
2013-05-20 10:40:00,11.46,11.46,11.45,11.46,108400.0,9.9042,9.9042,9.8955,9.9042,108400.0
2013-05-20 10:50:00,11.45,11.45,11.42,11.43,23200.0,9.8955,9.8955,9.8696,9.8782,23200.0
2013-05-20 11:00:00,11.43,11.44,11.43,11.43,4000.0,9.8782,9.8869,9.8782,9.8782,4000.0
2013-05-20 11:10:00,11.43,11.44,11.43,11.44,6000.0,9.8782,9.8869,9.8782,9.8869,6000.0
2013-05-20 11:20:00,11.45,11.45,11.44,11.45,6400.0,9.8955,9.8955,9.8869,9.8955,6400.0
2013-05-20 11:30:00,11.45,11.46,11.45,11.45,8800.0,9.8955,9.9042,9.8955,9.8955,8800.0
2013-05-20 11:40:00,11.46,11.46,11.45,11.46,14400.0,9.9042,9.9042,9.8955,9.9042,14400.0
2013-05-20 11:50:00,11.46,11.47,11.46,11.47,16400.0,9.9042,9.9128,9.9042,9.9128,16400.0
2013-05-20 12:00:00,11.47,11.47,11.47,11.47,8800.0,9.9128,9.9128,9.9128,9.9128,8800.0
2013-05-20 12:10:00,11.47,11.47,11.46,11.47,8000.0,9.9128,9.9128,9.9042,9.9128,8000.0
2013-05-20 12:20:00,11.47,11.47,11.47,11.47,7600.0,9.9128,9.9128,9.9128,9.9128,7600.0
2013-05-20 12:30:00,11.47,11.47,11.46,11.46,6000.0,9.9128,9.9128,9.9042,9.9042,6000.0
2013-05-20 12:40:00,11.47,11.47,11.46,11.46,3600.0,9.9128,9.9128,9.9042,9.9042,3600.0
2013-05-20 12:50:00,11.47,11.47,11.46,11.46,10400.0,9.9128,9.9128,9.9042,9.9042,10400.0
2013-05-20 13:00:00,11.46,11.47,11.46,11.47,18000.0,9.9042,9.9128,9.9042,9.9128,18000.0
2013-05-20 13:10:00,11.46,11.47,11.45,11.45,23200.0,9.9042,9.9128,9.8955,9.8955,23200.0
2013-05-20 13:20:00,11.45,11.45,11.44,11.45,8800.0,9.8955,9.8955,9.8869,9.8955,8800.0
2013-05-20 13:30:00,11.45,11.47,11.45,11.47,23200.0,9.8955,9.9128,9.8955,9.9128,23200.0
2013-05-20 13:40:00,11.47,11.47,11.45,11.47,20800.0,9.9128,9.9128,9.8955,9.9128,20800.0
2013-05-20 13:50:00,11.47,11.48,11.47,11.47,18800.0,9.9128,9.9215,9.9128,9.9128,18800.0
2013-05-20 14:00:00,11.47,11.47,11.46,11.47,11200.0,9.9128,9.9128,9.9042,9.9128,11200.0
2013-05-20 14:10:00,11.47,11.47,11.47,11.47,10800.0,9.9128,9.9128,9.9128,9.9128,10800.0
2013-05-20 14:20:00,11.47,11.48,11.47,11.47,30400.0,9.9128,9.9215,9.9128,9.9128,30400.0
2013-05-20 14:30:00,11.48,11.48,11.47,11.47,34000.0,9.9215,9.9215,9.9128,9.9128,34000.0
2013-05-20 14:40:00,11.47,11.47,11.47,11.47,18800.0,9.9128,9.9128,9.9128,9.9128,18800.0
2013-05-20 14:50:00,11.47,11.48,11.47,11.47,33200.0,9.9128,9.9215,9.9128,9.9128,33200.0
2013-05-20 15:00:00,11.47,11.48,11.47,11.47,27200.0,9.9128,9.9215,9.9128,9.9128,27200.0
2013-05-20 15:10:00,11.47,11.48,11.47,11.47,34400.0,9.9128,9.9215,9.9128,9.9128,34400.0
2013-05-20 15:20:00,11.47,11.48,11.46,11.47,37600.0,9.9128,9.9215,9.9042,9.9128,37600.0
2013-05-20 15:30:00,11.47,11.47,11.46,11.47,31600.0,9.9128,9.9128,9.9042,9.9128,31600.0
2013-05-20 15:40:00,11.47,11.48,11.47,11.47,50000.0,9.9128,9.9215,9.9128,9.9128,50000.0
2013-05-20 15:50:00,11.47,11.48,11.47,11.47,166000.0,9.9128,9.9215,9.9128,9.9128,166000.0
2013-05-21 09:30:00,11.45,11.49,11.45,11.49,32800.0,9.8955,9.9301,9.8955,9.9301,32800.0
2013-05-21 09:40:00,11.48,11.52,11.48,11.51,27600.0,9.9215,9.956,9.9215,9.9474,27600.0
2013-05-21 09:50:00,11.51,11.53,11.51,11.52,26400.0,9.9474,9.9647,9.9474,9.956,26400.0
2013-05-21 10:00:00,11.52,11.53,11.51,11.51,18000.0,9.956,9.9647,9.9474,9.9474,18000.0
2013-05-21 10:10:00,11.5,11.51,11.49,11.49,9600.0,9.9387,9.9474,9.9301,9.9301,9600.0
2013-05-21 10:20:00,11.49,11.49,11.47,11.48,12400.0,9.9301,9.9301,9.9128,9.9215,12400.0
2013-05-21 10:30:00,11.48,11.49,11.46,11.46,42400.0,9.9215,9.9301,9.9042,9.9042,42400.0
2013-05-21 10:40:00,11.46,11.49,11.45,11.47,110400.0,9.9042,9.9301,9.8955,9.9128,110400.0
2013-05-21 10:50:00,11.47,11.47,11.45,11.46,4000.0,9.9128,9.9128,9.8955,9.9042,4000.0
2013-05-21 11:00:00,11.46,11.47,11.45,11.46,17600.0,9.9042,9.9128,9.8955,9.9042,17600.0
2013-05-21 11:10:00,11.46,11.48,11.46,11.47,34000.0,9.9042,9.9215,9.9042,9.9128,34000.0
2013-05-21 11:20:00,11.46,11.47,11.45,11.46,12000.0,9.9042,9.9128,9.8955,9.9042,12000.0
2013-05-21 11:30:00,11.46,11.48,11.46,11.47,33200.0,9.9042,9.9215,9.9042,9.9128,33200.0
2013-05-21 11:40:00,11.47,11.48,11.47,11.47,21600.0,9.9128,9.9215,9.9128,9.9128,21600.0
2013-05-21 11:50:00,11.47,11.48,11.47,11.47,10800.0,9.9128,9.9215,9.9128,9.9128,10800.0
2013-05-21 12:00:00,11.47,11.48,11.47,11.47,16000.0,9.9128,9.9215,9.9128,9.9128,16000.0
2013-05-21 12:10:00,11.47,11.48,11.47,11.47,9600.0,9.9128,9.9215,9.9128,9.9128,9600.0
2013-05-21 12:20:00,11.47,11.48,11.47,11.47,20000.0,9.9128,9.9215,9.9128,9.9128,20000.0
2013-05-21 12:30:00,11.47,11.48,11.46,11.46,18400.0,9.9128,9.9215,9.9042,9.9042,18400.0
2013-05-21 12:40:00,11.46,11.48,11.46,11.48,29200.0,9.9042,9.9215,9.9042,9.9215,29200.0
2013-05-21 12:50:00,11.48,11.48,11.47,11.48,15200.0,9.9215,9.9215,9.9128,9.9215,15200.0
2013-05-21 13:00:00,11.48,11.5,11.47,11.5,24800.0,9.9215,9.9387,9.9128,9.9387,24800.0
2013-05-21 13:10:00,11.5,11.5,11.49,11.5,8400.0,9.9387,9.9387,9.9301,9.9387,8400.0
2013-05-21 13:20:00,11.49,11.5,11.49,11.49,13200.0,9.9301,9.9387,9.9301,9.9301,13200.0
2013-05-21 13:30:00,11.49,11.51,11.49,11.5,64400.0,9.9301,9.9474,9.9301,9.9387,64400.0
2013-05-21 13:40:00,11.5,11.5,11.49,11.5,44400.0,9.9387,9.9387,9.9301,9.9387,44400.0
2013-05-21 13:50:00,11.5,11.51,11.5,11.51,14400.0,9.9387,9.9474,9.9387,9.9474,14400.0
2013-05-21 14:00:00,11.51,11.51,11.5,11.51,38000.0,9.9474,9.9474,9.9387,9.9474,38000.0
2013-05-21 14:10:00,11.51,11.52,11.5,11.52,19600.0,9.9474,9.956,9.9387,9.956,19600.0
2013-05-21 14:20:00,11.51,11.51,11.51,11.51,32800.0,9.9474,9.9474,9.9474,9.9474,32800.0
2013-05-21 14:30:00,11.5,11.51,11.5,11.5,14400.0,9.9387,9.9474,9.9387,9.9387,14400.0
2013-05-21 14:40:00,11.5,11.5,11.48,11.49,32400.0,9.9387,9.9387,9.9215,9.9301,32400.0
2013-05-21 14:50:00,11.49,11.5,11.49,11.5,12000.0,9.9301,9.9387,9.9301,9.9387,12000.0
2013-05-21 15:00:00,11.5,11.5,11.49,11.49,19600.0,9.9387,9.9387,9.9301,9.9301,19600.0
2013-05-21 15:10:00,11.49,11.5,11.48,11.48,22400.0,9.9301,9.9387,9.9215,9.9215,22400.0
2013-05-21 15:20:00,11.48,11.49,11.48,11.48,22000.0,9.9215,9.9301,9.9215,9.9215,22000.0
2013-05-21 15:30:00,11.48,11.5,11.48,11.49,29600.0,9.9215,9.9387,9.9215,9.9301,29600.0
2013-05-21 15:40:00,11.49,11.5,11.48,11.48,38800.0,9.9301,9.9387,9.9215,9.9215,38800.0
2013-05-21 15:50:00,11.48,11.48,11.47,11.47,83600.0,9.9215,9.9215,9.9128,9.9128,83600.0
2013-05-22 09:30:00,11.48,11.51,11.48,11.51,15600.0,9.9215,9.9474,9.9215,9.9474,15600.0
2013-05-22 09:40:00,11.53,11.53,11.49,11.49,7200.0,9.9647,9.9647,9.9301,9.9301,7200.0
2013-05-22 09:50:00,11.51,11.51,11.49,11.5,6400.0,9.9474,9.9474,9.9301,9.9387,6400.0
2013-05-22 10:00:00,11.49,11.53,11.49,11.52,27200.0,9.9301,9.9647,9.9301,9.956,27200.0
2013-05-22 10:10:00,11.53,11.57,11.53,11.56,40400.0,9.9647,9.9992,9.9647,9.9906,40400.0
2013-05-22 10:20:00,11.56,11.56,11.52,11.55,52000.0,9.9906,9.9906,9.956,9.9819,52000.0
2013-05-22 10:30:00,11.55,11.55,11.49,11.5,30000.0,9.9819,9.9819,9.9301,9.9387,30000.0
2013-05-22 10:40:00,11.5,11.53,11.49,11.49,14400.0,9.9387,9.9647,9.9301,9.9301,14400.0
2013-05-22 10:50:00,11.51,11.52,11.48,11.51,54800.0,9.9474,9.956,9.9215,9.9474,54800.0
2013-05-22 11:00:00,11.49,11.51,11.49,11.5,42000.0,9.9301,9.9474,9.9301,9.9387,42000.0
2013-05-22 11:10:00,11.5,11.51,11.49,11.49,16800.0,9.9387,9.9474,9.9301,9.9301,16800.0
2013-05-22 11:20:00,11.49,11.51,11.48,11.5,47600.0,9.9301,9.9474,9.9215,9.9387,47600.0
2013-05-22 11:30:00,11.5,11.51,11.49,11.51,66800.0,9.9387,9.9474,9.9301,9.9474,66800.0
2013-05-22 11:40:00,11.5,11.53,11.5,11.52,15600.0,9.9387,9.9647,9.9387,9.956,15600.0
2013-05-22 11:50:00,11.53,11.54,11.52,11.53,12000.0,9.9647,9.9733,9.956,9.9647,12000.0
2013-05-22 12:00:00,11.53,11.53,11.51,11.52,16400.0,9.9647,9.9647,9.9474,9.956,16400.0
2013-05-22 12:10:00,11.52,11.52,11.51,11.52,5600.0,9.956,9.956,9.9474,9.956,5600.0
2013-05-22 12:20:00,11.52,11.52,11.51,11.51,6800.0,9.956,9.956,9.9474,9.9474,6800.0
2013-05-22 12:30:00,11.52,11.52,11.5,11.51,11200.0,9.956,9.956,9.9387,9.9474,11200.0
2013-05-22 12:40:00,11.51,11.52,11.5,11.5,49200.0,9.9474,9.956,9.9387,9.9387,49200.0
2013-05-22 12:50:00,11.5,11.52,11.5,11.52,27200.0,9.9387,9.956,9.9387,9.956,27200.0
2013-05-22 13:00:00,11.52,11.52,11.5,11.5,49600.0,9.956,9.956,9.9387,9.9387,49600.0
2013-05-22 13:10:00,11.49,11.5,11.48,11.48,6800.0,9.9301,9.9387,9.9215,9.9215,6800.0
2013-05-22 13:20:00,11.48,11.48,11.45,11.45,16400.0,9.9215,9.9215,9.8955,9.8955,16400.0
2013-05-22 13:30:00,11.45,11.46,11.45,11.46,6800.0,9.8955,9.9042,9.8955,9.9042,6800.0
2013-05-22 13:40:00,11.46,11.47,11.43,11.45,28000.0,9.9042,9.9128,9.8782,9.8955,28000.0
2013-05-22 13:50:00,11.45,11.46,11.45,11.46,10800.0,9.8955,9.9042,9.8955,9.9042,10800.0
2013-05-22 14:00:00,11.47,11.47,11.4,11.41,27600.0,9.9128,9.9128,9.8523,9.861,27600.0
2013-05-22 14:10:00,11.42,11.42,11.38,11.42,33200.0,9.8696,9.8696,9.835,9.8696,33200.0
2013-05-22 14:20:00,11.42,11.43,11.41,11.42,21600.0,9.8696,9.8782,9.861,9.8696,21600.0
2013-05-22 14:30:00,11.42,11.42,11.38,11.39,22400.0,9.8696,9.8696,9.835,9.8437,22400.0
2013-05-22 14:40:00,11.4,11.4,11.38,11.4,9200.0,9.8523,9.8523,9.835,9.8523,9200.0
2013-05-22 14:50:00,11.4,11.4,11.39,11.4,32800.0,9.8523,9.8523,9.8437,9.8523,32800.0
2013-05-22 15:00:00,11.4,11.4,11.37,11.38,30400.0,9.8523,9.8523,9.8264,9.835,30400.0
2013-05-22 15:10:00,11.38,11.38,11.34,11.35,32400.0,9.835,9.835,9.8005,9.8091,32400.0
2013-05-22 15:20:00,11.35,11.35,11.32,11.32,58800.0,9.8091,9.8091,9.7832,9.7832,58800.0
2013-05-22 15:30:00,11.33,11.34,11.32,11.33,60800.0,9.7918,9.8005,9.7832,9.7918,60800.0
2013-05-22 15:40:00,11.33,11.35,11.32,11.33,72800.0,9.7918,9.8091,9.7832,9.7918,72800.0
2013-05-22 15:50:00,11.33,11.35,11.33,11.34,156000.0,9.7918,9.8091,9.7918,9.8005,156000.0
2013-05-23 09:30:00,11.31,11.35,11.28,11.29,169200.0,9.7745,9.8091,9.7486,9.7572,169200.0
2013-05-23 09:40:00,11.28,11.29,11.24,11.24,76000.0,9.7486,9.7572,9.714,9.714,76000.0
2013-05-23 09:50:00,11.23,11.24,11.21,11.24,24000.0,9.7054,9.714,9.6881,9.714,24000.0
2013-05-23 10:00:00,11.24,11.26,11.22,11.25,26800.0,9.714,9.7313,9.6967,9.7227,26800.0
2013-05-23 10:10:00,11.26,11.27,11.24,11.24,55600.0,9.7313,9.74,9.714,9.714,55600.0
2013-05-23 10:20:00,11.25,11.25,11.24,11.24,9200.0,9.7227,9.7227,9.714,9.714,9200.0
2013-05-23 10:30:00,11.24,11.24,11.22,11.22,6400.0,9.714,9.714,9.6967,9.6967,6400.0
2013-05-23 10:40:00,11.22,11.22,11.2,11.21,24800.0,9.6967,9.6967,9.6795,9.6881,24800.0
2013-05-23 10:50:00,11.21,11.24,11.21,11.21,71600.0,9.6881,9.714,9.6881,9.6881,71600.0
2013-05-23 11:00:00,11.22,11.25,11.21,11.24,30400.0,9.6967,9.7227,9.6881,9.714,30400.0
2013-05-23 11:10:00,11.24,11.25,11.24,11.25,14000.0,9.714,9.7227,9.714,9.7227,14000.0
2013-05-23 11:20:00,11.24,11.25,11.24,11.24,19600.0,9.714,9.7227,9.714,9.714,19600.0
2013-05-23 11:30:00,11.24,11.27,11.24,11.27,24400.0,9.714,9.74,9.714,9.74,24400.0
2013-05-23 11:40:00,11.27,11.27,11.24,11.24,27200.0,9.74,9.74,9.714,9.714,27200.0
2013-05-23 11:50:00,11.24,11.25,11.23,11.23,7200.0,9.714,9.7227,9.7054,9.7054,7200.0
2013-05-23 12:00:00,11.23,11.26,11.22,11.25,27600.0,9.7054,9.7313,9.6967,9.7227,27600.0
2013-05-23 12:10:00,11.26,11.27,11.24,11.24,29200.0,9.7313,9.74,9.714,9.714,29200.0
2013-05-23 12:20:00,11.24,11.24,11.22,11.23,18400.0,9.714,9.714,9.6967,9.7054,18400.0
2013-05-23 12:30:00,11.23,11.23,11.21,11.21,33600.0,9.7054,9.7054,9.6881,9.6881,33600.0
2013-05-23 12:40:00,11.21,11.22,11.21,11.22,15200.0,9.6881,9.6967,9.6881,9.6967,15200.0
2013-05-23 12:50:00,11.22,11.24,11.22,11.23,18400.0,9.6967,9.714,9.6967,9.7054,18400.0
2013-05-23 13:00:00,11.24,11.24,11.22,11.22,22000.0,9.714,9.714,9.6967,9.6967,22000.0
2013-05-23 13:10:00,11.22,11.22,11.2,11.21,25200.0,9.6967,9.6967,9.6795,9.6881,25200.0
2013-05-23 13:20:00,11.21,11.21,11.19,11.2,20000.0,9.6881,9.6881,9.6708,9.6795,20000.0
2013-05-23 13:30:00,11.19,11.2,11.19,11.2,21600.0,9.6708,9.6795,9.6708,9.6795,21600.0
2013-05-23 13:40:00,11.2,11.21,11.19,11.21,19200.0,9.6795,9.6881,9.6708,9.6881,19200.0
2013-05-23 13:50:00,11.21,11.24,11.21,11.24,16400.0,9.6881,9.714,9.6881,9.714,16400.0
2013-05-23 14:00:00,11.24,11.25,11.22,11.25,17600.0,9.714,9.7227,9.6967,9.7227,17600.0
2013-05-23 14:10:00,11.24,11.24,11.23,11.24,30800.0,9.714,9.714,9.7054,9.714,30800.0
2013-05-23 14:20:00,11.24,11.26,11.24,11.24,30400.0,9.714,9.7313,9.714,9.714,30400.0
2013-05-23 14:30:00,11.24,11.24,11.22,11.23,20000.0,9.714,9.714,9.6967,9.7054,20000.0
2013-05-23 14:40:00,11.23,11.26,11.23,11.24,39200.0,9.7054,9.7313,9.7054,9.714,39200.0
2013-05-23 14:50:00,11.24,11.25,11.22,11.22,37600.0,9.714,9.7227,9.6967,9.6967,37600.0
2013-05-23 15:00:00,11.22,11.24,11.22,11.22,31200.0,9.6967,9.714,9.6967,9.6967,31200.0
2013-05-23 15:10:00,11.22,11.24,11.21,11.21,50400.0,9.6967,9.714,9.6881,9.6881,50400.0
2013-05-23 15:20:00,11.22,11.22,11.2,11.21,26400.0,9.6967,9.6967,9.6795,9.6881,26400.0
2013-05-23 15:30:00,11.21,11.22,11.2,11.2,49600.0,9.6881,9.6967,9.6795,9.6795,49600.0
2013-05-23 15:40:00,11.2,11.22,11.19,11.2,68000.0,9.6795,9.6967,9.6708,9.6795,68000.0
2013-05-23 15:50:00,11.2,11.22,11.2,11.21,164400.0,9.6795,9.6967,9.6795,9.6881,164400.0
2013-05-24 09:30:00,11.12,11.2,11.1,11.18,49600.0,9.6103,9.6795,9.593,9.6622,49600.0
2013-05-24 09:40:00,11.18,11.22,11.18,11.21,19200.0,9.6622,9.6967,9.6622,9.6881,19200.0
2013-05-24 09:50:00,11.2,11.2,11.17,11.17,11200.0,9.6795,9.6795,9.6535,9.6535,11200.0
2013-05-24 10:00:00,11.18,11.18,11.14,11.16,20400.0,9.6622,9.6622,9.6276,9.6449,20400.0
2013-05-24 10:10:00,11.15,11.17,11.15,11.17,17600.0,9.6363,9.6535,9.6363,9.6535,17600.0
2013-05-24 10:20:00,11.17,11.17,11.16,11.17,36400.0,9.6535,9.6535,9.6449,9.6535,36400.0
2013-05-24 10:30:00,11.18,11.2,11.18,11.2,8400.0,9.6622,9.6795,9.6622,9.6795,8400.0
2013-05-24 10:40:00,11.2,11.21,11.19,11.2,23200.0,9.6795,9.6881,9.6708,9.6795,23200.0
2013-05-24 10:50:00,11.19,11.21,11.19,11.21,10000.0,9.6708,9.6881,9.6708,9.6881,10000.0
2013-05-24 11:00:00,11.21,11.21,11.19,11.2,8400.0,9.6881,9.6881,9.6708,9.6795,8400.0
2013-05-24 11:10:00,11.2,11.2,11.18,11.18,22800.0,9.6795,9.6795,9.6622,9.6622,22800.0
2013-05-24 11:20:00,11.18,11.19,11.18,11.18,2400.0,9.6622,9.6708,9.6622,9.6622,2400.0
2013-05-24 11:30:00,11.18,11.19,11.17,11.19,7200.0,9.6622,9.6708,9.6535,9.6708,7200.0
2013-05-24 11:40:00,11.19,11.2,11.18,11.18,45200.0,9.6708,9.6795,9.6622,9.6622,45200.0
2013-05-24 11:50:00,11.18,11.19,11.18,11.19,4400.0,9.6622,9.6708,9.6622,9.6708,4400.0
2013-05-24 12:00:00,11.19,11.2,11.19,11.2,6400.0,9.6708,9.6795,9.6708,9.6795,6400.0
2013-05-24 12:10:00,11.19,11.19,11.18,11.19,12000.0,9.6708,9.6708,9.6622,9.6708,12000.0
2013-05-24 12:20:00,11.19,11.2,11.17,11.18,51600.0,9.6708,9.6795,9.6535,9.6622,51600.0
2013-05-24 12:30:00,11.19,11.19,11.16,11.17,24400.0,9.6708,9.6708,9.6449,9.6535,24400.0
2013-05-24 12:40:00,11.17,11.18,11.17,11.18,5600.0,9.6535,9.6622,9.6535,9.6622,5600.0
2013-05-24 12:50:00,11.18,11.19,11.17,11.17,14400.0,9.6622,9.6708,9.6535,9.6535,14400.0
2013-05-24 13:00:00,11.17,11.2,11.17,11.2,69200.0,9.6535,9.6795,9.6535,9.6795,69200.0
2013-05-24 13:10:00,11.2,11.21,11.19,11.2,12400.0,9.6795,9.6881,9.6708,9.6795,12400.0
2013-05-24 13:20:00,11.2,11.21,11.2,11.21,24800.0,9.6795,9.6881,9.6795,9.6881,24800.0
2013-05-24 13:30:00,11.21,11.22,11.21,11.21,14400.0,9.6881,9.6967,9.6881,9.6881,14400.0
2013-05-24 13:40:00,11.21,11.21,11.2,11.2,13600.0,9.6881,9.6881,9.6795,9.6795,13600.0
2013-05-24 13:50:00,11.2,11.2,11.2,11.2,11600.0,9.6795,9.6795,9.6795,9.6795,11600.0
2013-05-24 14:00:00,11.2,11.21,11.2,11.2,16400.0,9.6795,9.6881,9.6795,9.6795,16400.0
2013-05-24 14:10:00,11.2,11.22,11.2,11.22,36800.0,9.6795,9.6967,9.6795,9.6967,36800.0
2013-05-24 14:20:00,11.22,11.22,11.22,11.22,15200.0,9.6967,9.6967,9.6967,9.6967,15200.0
2013-05-24 14:30:00,11.22,11.22,11.21,11.22,41600.0,9.6967,9.6967,9.6881,9.6967,41600.0
2013-05-24 14:40:00,11.22,11.22,11.22,11.22,22400.0,9.6967,9.6967,9.6967,9.6967,22400.0
2013-05-24 14:50:00,11.23,11.23,11.22,11.22,17200.0,9.7054,9.7054,9.6967,9.6967,17200.0
2013-05-24 15:00:00,11.22,11.22,11.22,11.22,6800.0,9.6967,9.6967,9.6967,9.6967,6800.0
2013-05-24 15:10:00,11.22,11.23,11.21,11.22,14400.0,9.6967,9.7054,9.6881,9.6967,14400.0
2013-05-24 15:20:00,11.22,11.22,11.2,11.21,19200.0,9.6967,9.6967,9.6795,9.6881,19200.0
2013-05-24 15:30:00,11.21,11.21,11.18,11.19,43200.0,9.6881,9.6881,9.6622,9.6708,43200.0
2013-05-24 15:40:00,11.19,11.2,11.19,11.2,24400.0,9.6708,9.6795,9.6708,9.6795,24400.0
2013-05-24 15:50:00,11.2,11.24,11.2,11.24,161600.0,9.6795,9.714,9.6795,9.714,161600.0
2013-05-28 09:30:00,11.37,11.43,11.26,11.3,59200.0,9.8264,9.8782,9.7313,9.7659,59200.0
2013-05-28 09:40:00,11.29,11.38,11.28,11.38,40400.0,9.7572,9.835,9.7486,9.835,40400.0
2013-05-28 09:50:00,11.38,11.39,11.36,11.37,34800.0,9.835,9.8437,9.8177,9.8264,34800.0
2013-05-28 10:00:00,11.37,11.42,11.37,11.42,55200.0,9.8264,9.8696,9.8264,9.8696,55200.0
2013-05-28 10:10:00,11.41,11.42,11.39,11.39,48400.0,9.861,9.8696,9.8437,9.8437,48400.0
2013-05-28 10:20:00,11.39,11.41,11.39,11.4,28000.0,9.8437,9.861,9.8437,9.8523,28000.0
2013-05-28 10:30:00,11.4,11.42,11.4,11.4,29600.0,9.8523,9.8696,9.8523,9.8523,29600.0
2013-05-28 10:40:00,11.4,11.4,11.38,11.39,21200.0,9.8523,9.8523,9.835,9.8437,21200.0
2013-05-28 10:50:00,11.4,11.4,11.39,11.39,18800.0,9.8523,9.8523,9.8437,9.8437,18800.0
2013-05-28 11:00:00,11.4,11.4,11.37,11.37,15600.0,9.8523,9.8523,9.8264,9.8264,15600.0
2013-05-28 11:10:00,11.36,11.37,11.35,11.36,12800.0,9.8177,9.8264,9.8091,9.8177,12800.0
2013-05-28 11:20:00,11.36,11.36,11.35,11.35,12400.0,9.8177,9.8177,9.8091,9.8091,12400.0
2013-05-28 11:30:00,11.35,11.35,11.34,11.34,15600.0,9.8091,9.8091,9.8005,9.8005,15600.0
2013-05-28 11:40:00,11.34,11.34,11.32,11.33,25200.0,9.8005,9.8005,9.7832,9.7918,25200.0
2013-05-28 11:50:00,11.32,11.32,11.3,11.3,9600.0,9.7832,9.7832,9.7659,9.7659,9600.0
2013-05-28 12:00:00,11.3,11.31,11.3,11.31,9200.0,9.7659,9.7745,9.7659,9.7745,9200.0
2013-05-28 12:10:00,11.3,11.31,11.3,11.31,12800.0,9.7659,9.7745,9.7659,9.7745,12800.0
2013-05-28 12:20:00,11.31,11.31,11.3,11.3,10800.0,9.7745,9.7745,9.7659,9.7659,10800.0
2013-05-28 12:30:00,11.3,11.3,11.29,11.3,18000.0,9.7659,9.7659,9.7572,9.7659,18000.0
2013-05-28 12:40:00,11.3,11.33,11.3,11.32,16400.0,9.7659,9.7918,9.7659,9.7832,16400.0
2013-05-28 12:50:00,11.31,11.31,11.3,11.31,8400.0,9.7745,9.7745,9.7659,9.7745,8400.0
2013-05-28 13:00:00,11.31,11.32,11.31,11.31,6800.0,9.7745,9.7832,9.7745,9.7745,6800.0
2013-05-28 13:10:00,11.31,11.32,11.31,11.32,13600.0,9.7745,9.7832,9.7745,9.7832,13600.0
2013-05-28 13:20:00,11.32,11.32,11.31,11.31,13200.0,9.7832,9.7832,9.7745,9.7745,13200.0
2013-05-28 13:30:00,11.31,11.31,11.3,11.3,19600.0,9.7745,9.7745,9.7659,9.7659,19600.0
2013-05-28 13:40:00,11.3,11.3,11.28,11.28,17600.0,9.7659,9.7659,9.7486,9.7486,17600.0
2013-05-28 13:50:00,11.29,11.29,11.27,11.28,20400.0,9.7572,9.7572,9.74,9.7486,20400.0
2013-05-28 14:00:00,11.28,11.28,11.26,11.27,18400.0,9.7486,9.7486,9.7313,9.74,18400.0
2013-05-28 14:10:00,11.26,11.26,11.24,11.26,30000.0,9.7313,9.7313,9.714,9.7313,30000.0
2013-05-28 14:20:00,11.26,11.26,11.25,11.26,22400.0,9.7313,9.7313,9.7227,9.7313,22400.0
2013-05-28 14:30:00,11.26,11.26,11.24,11.24,22000.0,9.7313,9.7313,9.714,9.714,22000.0
2013-05-28 14:40:00,11.24,11.27,11.24,11.27,27200.0,9.714,9.74,9.714,9.74,27200.0
2013-05-28 14:50:00,11.27,11.28,11.27,11.27,25200.0,9.74,9.7486,9.74,9.74,25200.0
2013-05-28 15:00:00,11.27,11.28,11.26,11.27,23200.0,9.74,9.7486,9.7313,9.74,23200.0
2013-05-28 15:10:00,11.27,11.29,11.27,11.28,26000.0,9.74,9.7572,9.74,9.7486,26000.0
2013-05-28 15:20:00,11.28,11.29,11.27,11.28,30000.0,9.7486,9.7572,9.74,9.7486,30000.0
2013-05-28 15:30:00,11.28,11.31,11.28,11.31,51600.0,9.7486,9.7745,9.7486,9.7745,51600.0
2013-05-28 15:40:00,11.31,11.32,11.3,11.3,77600.0,9.7745,9.7832,9.7659,9.7659,77600.0
2013-05-28 15:50:00,11.3,11.31,11.29,11.3,262400.0,9.7659,9.7745,9.7572,9.7659,262400.0
2013-05-29 09:30:00,11.21,11.27,11.21,11.24,29200.0,9.6881,9.74,9.6881,9.714,29200.0
2013-05-29 09:40:00,11.24,11.24,11.2,11.21,8400.0,9.714,9.714,9.6795,9.6881,8400.0
2013-05-29 09:50:00,11.21,11.21,11.19,11.19,18800.0,9.6881,9.6881,9.6708,9.6708,18800.0
2013-05-29 10:00:00,11.19,11.22,11.18,11.21,18800.0,9.6708,9.6967,9.6622,9.6881,18800.0
2013-05-29 10:10:00,11.21,11.26,11.21,11.26,27200.0,9.6881,9.7313,9.6881,9.7313,27200.0
2013-05-29 10:20:00,11.26,11.26,11.19,11.21,19200.0,9.7313,9.7313,9.6708,9.6881,19200.0
2013-05-29 10:30:00,11.21,11.22,11.2,11.22,57200.0,9.6881,9.6967,9.6795,9.6967,57200.0
2013-05-29 10:40:00,11.22,11.22,11.18,11.19,18800.0,9.6967,9.6967,9.6622,9.6708,18800.0
2013-05-29 10:50:00,11.19,11.2,11.18,11.18,8000.0,9.6708,9.6795,9.6622,9.6622,8000.0
2013-05-29 11:00:00,11.18,11.18,11.16,11.17,42400.0,9.6622,9.6622,9.6449,9.6535,42400.0
2013-05-29 11:10:00,11.17,11.18,11.17,11.18,11600.0,9.6535,9.6622,9.6535,9.6622,11600.0
2013-05-29 11:20:00,11.18,11.19,11.17,11.18,26800.0,9.6622,9.6708,9.6535,9.6622,26800.0
2013-05-29 11:30:00,11.18,11.19,11.17,11.17,12800.0,9.6622,9.6708,9.6535,9.6535,12800.0
2013-05-29 11:40:00,11.17,11.18,11.16,11.18,17600.0,9.6535,9.6622,9.6449,9.6622,17600.0
2013-05-29 11:50:00,11.18,11.19,11.17,11.19,18000.0,9.6622,9.6708,9.6535,9.6708,18000.0
2013-05-29 12:00:00,11.19,11.2,11.18,11.18,24000.0,9.6708,9.6795,9.6622,9.6622,24000.0
2013-05-29 12:10:00,11.18,11.18,11.18,11.18,14800.0,9.6622,9.6622,9.6622,9.6622,14800.0
2013-05-29 12:20:00,11.18,11.18,11.17,11.17,13600.0,9.6622,9.6622,9.6535,9.6535,13600.0
2013-05-29 12:30:00,11.17,11.17,11.15,11.15,15200.0,9.6535,9.6535,9.6363,9.6363,15200.0
2013-05-29 12:40:00,11.16,11.16,11.15,11.15,8400.0,9.6449,9.6449,9.6363,9.6363,8400.0
2013-05-29 12:50:00,11.15,11.15,11.13,11.13,32800.0,9.6363,9.6363,9.619,9.619,32800.0
2013-05-29 13:00:00,11.13,11.13,11.12,11.12,48800.0,9.619,9.619,9.6103,9.6103,48800.0
2013-05-29 13:10:00,11.12,11.12,11.1,11.11,43600.0,9.6103,9.6103,9.593,9.6017,43600.0
2013-05-29 13:20:00,11.1,11.11,11.09,11.11,53200.0,9.593,9.6017,9.5844,9.6017,53200.0
2013-05-29 13:30:00,11.11,11.15,11.11,11.15,16000.0,9.6017,9.6363,9.6017,9.6363,16000.0
2013-05-29 13:40:00,11.15,11.17,11.15,11.16,13600.0,9.6363,9.6535,9.6363,9.6449,13600.0
2013-05-29 13:50:00,11.15,11.19,11.15,11.19,14400.0,9.6363,9.6708,9.6363,9.6708,14400.0
2013-05-29 14:00:00,11.18,11.19,11.17,11.19,14800.0,9.6622,9.6708,9.6535,9.6708,14800.0
2013-05-29 14:10:00,11.19,11.2,11.19,11.19,9200.0,9.6708,9.6795,9.6708,9.6708,9200.0
2013-05-29 14:20:00,11.19,11.19,11.18,11.18,10400.0,9.6708,9.6708,9.6622,9.6622,10400.0
2013-05-29 14:30:00,11.18,11.18,11.17,11.18,12800.0,9.6622,9.6622,9.6535,9.6622,12800.0
2013-05-29 14:40:00,11.18,11.2,11.18,11.19,19600.0,9.6622,9.6795,9.6622,9.6708,19600.0
2013-05-29 14:50:00,11.19,11.2,11.18,11.2,17600.0,9.6708,9.6795,9.6622,9.6795,17600.0
2013-05-29 15:00:00,11.19,11.19,11.19,11.19,17200.0,9.6708,9.6708,9.6708,9.6708,17200.0
2013-05-29 15:10:00,11.19,11.21,11.19,11.2,16800.0,9.6708,9.6881,9.6708,9.6795,16800.0
2013-05-29 15:20:00,11.2,11.22,11.2,11.21,34800.0,9.6795,9.6967,9.6795,9.6881,34800.0
2013-05-29 15:30:00,11.21,11.22,11.2,11.2,30400.0,9.6881,9.6967,9.6795,9.6795,30400.0
2013-05-29 15:40:00,11.2,11.21,11.18,11.18,49200.0,9.6795,9.6881,9.6622,9.6622,49200.0
2013-05-29 15:50:00,11.18,11.19,11.17,11.18,138000.0,9.6622,9.6708,9.6535,9.6622,138000.0
2013-05-30 09:30:00,11.26,11.29,11.21,11.24,74000.0,9.7313,9.7572,9.6881,9.714,74000.0
2013-05-30 09:40:00,11.24,11.28,11.24,11.28,33600.0,9.714,9.7486,9.714,9.7486,33600.0
2013-05-30 09:50:00,11.29,11.31,11.28,11.31,36000.0,9.7572,9.7745,9.7486,9.7745,36000.0
2013-05-30 10:00:00,11.3,11.32,11.27,11.27,31600.0,9.7659,9.7832,9.74,9.74,31600.0
2013-05-30 10:10:00,11.27,11.29,11.27,11.28,23600.0,9.74,9.7572,9.74,9.7486,23600.0
2013-05-30 10:20:00,11.28,11.3,11.26,11.26,18400.0,9.7486,9.7659,9.7313,9.7313,18400.0
2013-05-30 10:30:00,11.27,11.29,11.27,11.29,14400.0,9.74,9.7572,9.74,9.7572,14400.0
2013-05-30 10:40:00,11.3,11.31,11.3,11.3,16800.0,9.7659,9.7745,9.7659,9.7659,16800.0
2013-05-30 10:50:00,11.3,11.3,11.28,11.29,12000.0,9.7659,9.7659,9.7486,9.7572,12000.0
2013-05-30 11:00:00,11.29,11.3,11.28,11.28,12000.0,9.7572,9.7659,9.7486,9.7486,12000.0
2013-05-30 11:10:00,11.28,11.29,11.27,11.27,16800.0,9.7486,9.7572,9.74,9.74,16800.0
2013-05-30 11:20:00,11.27,11.27,11.27,11.27,10400.0,9.74,9.74,9.74,9.74,10400.0
2013-05-30 11:30:00,11.27,11.3,11.27,11.3,31600.0,9.74,9.7659,9.74,9.7659,31600.0
2013-05-30 11:40:00,11.3,11.33,11.3,11.33,76400.0,9.7659,9.7918,9.7659,9.7918,76400.0
2013-05-30 11:50:00,11.32,11.33,11.32,11.32,26800.0,9.7832,9.7918,9.7832,9.7832,26800.0
2013-05-30 12:00:00,11.33,11.35,11.32,11.34,54000.0,9.7918,9.8091,9.7832,9.8005,54000.0
2013-05-30 12:10:00,11.34,11.34,11.32,11.32,15200.0,9.8005,9.8005,9.7832,9.7832,15200.0
2013-05-30 12:20:00,11.33,11.33,11.32,11.33,9600.0,9.7918,9.7918,9.7832,9.7918,9600.0
2013-05-30 12:30:00,11.33,11.34,11.32,11.32,19200.0,9.7918,9.8005,9.7832,9.7832,19200.0
2013-05-30 12:40:00,11.32,11.34,11.32,11.34,7600.0,9.7832,9.8005,9.7832,9.8005,7600.0
2013-05-30 12:50:00,11.34,11.34,11.32,11.34,16800.0,9.8005,9.8005,9.7832,9.8005,16800.0
2013-05-30 13:00:00,11.34,11.34,11.34,11.34,1600.0,9.8005,9.8005,9.8005,9.8005,1600.0
2013-05-30 13:10:00,11.34,11.36,11.34,11.36,32400.0,9.8005,9.8177,9.8005,9.8177,32400.0
2013-05-30 13:20:00,11.36,11.37,11.36,11.37,26800.0,9.8177,9.8264,9.8177,9.8264,26800.0
2013-05-30 13:30:00,11.37,11.4,11.37,11.4,53200.0,9.8264,9.8523,9.8264,9.8523,53200.0
2013-05-30 13:40:00,11.4,11.4,11.39,11.4,31200.0,9.8523,9.8523,9.8437,9.8523,31200.0
2013-05-30 13:50:00,11.4,11.41,11.39,11.41,53200.0,9.8523,9.861,9.8437,9.861,53200.0
2013-05-30 14:00:00,11.41,11.42,11.4,11.41,56400.0,9.861,9.8696,9.8523,9.861,56400.0
2013-05-30 14:10:00,11.41,11.44,11.41,11.44,68400.0,9.861,9.8869,9.861,9.8869,68400.0
2013-05-30 14:20:00,11.44,11.44,11.44,11.44,46800.0,9.8869,9.8869,9.8869,9.8869,46800.0
2013-05-30 14:30:00,11.44,11.45,11.44,11.45,44800.0,9.8869,9.8955,9.8869,9.8955,44800.0
2013-05-30 14:40:00,11.45,11.49,11.45,11.49,36000.0,9.8955,9.9301,9.8955,9.9301,36000.0
2013-05-30 14:50:00,11.48,11.49,11.47,11.47,78400.0,9.9215,9.9301,9.9128,9.9128,78400.0
2013-05-30 15:00:00,11.47,11.48,11.46,11.46,232000.0,9.9128,9.9215,9.9042,9.9042,232000.0
2013-05-30 15:10:00,11.47,11.47,11.45,11.47,99200.0,9.9128,9.9128,9.8955,9.9128,99200.0
2013-05-30 15:20:00,11.47,11.48,11.45,11.45,84000.0,9.9128,9.9215,9.8955,9.8955,84000.0
2013-05-30 15:30:00,11.45,11.45,11.44,11.44,76400.0,9.8955,9.8955,9.8869,9.8869,76400.0
2013-05-30 15:40:00,11.44,11.45,11.4,11.4,184400.0,9.8869,9.8955,9.8523,9.8523,184400.0
2013-05-30 15:50:00,11.4,11.4,11.38,11.38,378800.0,9.8523,9.8523,9.835,9.835,378800.0
2013-05-31 09:30:00,11.34,11.38,11.32,11.38,32400.0,9.8005,9.835,9.7832,9.835,32400.0
2013-05-31 09:40:00,11.38,11.39,11.35,11.36,26400.0,9.835,9.8437,9.8091,9.8177,26400.0
2013-05-31 09:50:00,11.36,11.41,11.36,11.41,36000.0,9.8177,9.861,9.8177,9.861,36000.0
2013-05-31 10:00:00,11.42,11.43,11.39,11.4,77600.0,9.8696,9.8782,9.8437,9.8523,77600.0
2013-05-31 10:10:00,11.4,11.4,11.37,11.4,40000.0,9.8523,9.8523,9.8264,9.8523,40000.0
2013-05-31 10:20:00,11.4,11.41,11.39,11.41,34000.0,9.8523,9.861,9.8437,9.861,34000.0
2013-05-31 10:30:00,11.41,11.44,11.41,11.43,27600.0,9.861,9.8869,9.861,9.8782,27600.0
2013-05-31 10:40:00,11.43,11.44,11.42,11.43,33200.0,9.8782,9.8869,9.8696,9.8782,33200.0
2013-05-31 10:50:00,11.43,11.43,11.41,11.41,48800.0,9.8782,9.8782,9.861,9.861,48800.0
2013-05-31 11:00:00,11.42,11.46,11.41,11.45,46000.0,9.8696,9.9042,9.861,9.8955,46000.0
2013-05-31 11:10:00,11.46,11.47,11.44,11.46,26800.0,9.9042,9.9128,9.8869,9.9042,26800.0
2013-05-31 11:20:00,11.46,11.46,11.45,11.45,22400.0,9.9042,9.9042,9.8955,9.8955,22400.0
2013-05-31 11:30:00,11.44,11.45,11.44,11.44,20800.0,9.8869,9.8955,9.8869,9.8869,20800.0
2013-05-31 11:40:00,11.44,11.46,11.44,11.46,24000.0,9.8869,9.9042,9.8869,9.9042,24000.0
2013-05-31 11:50:00,11.46,11.47,11.46,11.47,22000.0,9.9042,9.9128,9.9042,9.9128,22000.0
2013-05-31 12:00:00,11.46,11.46,11.45,11.45,20400.0,9.9042,9.9042,9.8955,9.8955,20400.0
2013-05-31 12:10:00,11.45,11.45,11.45,11.45,38800.0,9.8955,9.8955,9.8955,9.8955,38800.0
2013-05-31 12:20:00,11.45,11.45,11.43,11.44,16400.0,9.8955,9.8955,9.8782,9.8869,16400.0
2013-05-31 12:30:00,11.44,11.46,11.44,11.45,45600.0,9.8869,9.9042,9.8869,9.8955,45600.0
2013-05-31 12:40:00,11.45,11.45,11.44,11.45,30800.0,9.8955,9.8955,9.8869,9.8955,30800.0
2013-05-31 12:50:00,11.45,11.46,11.44,11.44,24000.0,9.8955,9.9042,9.8869,9.8869,24000.0
2013-05-31 13:00:00,11.44,11.44,11.43,11.44,33600.0,9.8869,9.8869,9.8782,9.8869,33600.0
2013-05-31 13:10:00,11.44,11.44,11.42,11.43,39600.0,9.8869,9.8869,9.8696,9.8782,39600.0
2013-05-31 13:20:00,11.43,11.44,11.43,11.43,24400.0,9.8782,9.8869,9.8782,9.8782,24400.0
2013-05-31 13:30:00,11.43,11.43,11.41,11.41,36000.0,9.8782,9.8782,9.861,9.861,36000.0
2013-05-31 13:40:00,11.41,11.42,11.41,11.42,26000.0,9.861,9.8696,9.861,9.8696,26000.0
2013-05-31 13:50:00,11.42,11.43,11.42,11.43,30800.0,9.8696,9.8782,9.8696,9.8782,30800.0
2013-05-31 14:00:00,11.43,11.43,11.42,11.42,32800.0,9.8782,9.8782,9.8696,9.8696,32800.0
2013-05-31 14:10:00,11.42,11.43,11.41,11.42,71600.0,9.8696,9.8782,9.861,9.8696,71600.0
2013-05-31 14:20:00,11.42,11.43,11.42,11.43,67200.0,9.8696,9.8782,9.8696,9.8782,67200.0
2013-05-31 14:30:00,11.43,11.43,11.41,11.42,110000.0,9.8782,9.8782,9.861,9.8696,110000.0
2013-05-31 14:40:00,11.42,11.43,11.41,11.42,120400.0,9.8696,9.8782,9.861,9.8696,120400.0
2013-05-31 14:50:00,11.42,11.43,11.41,11.42,75200.0,9.8696,9.8782,9.861,9.8696,75200.0
2013-05-31 15:00:00,11.42,11.44,11.41,11.42,57200.0,9.8696,9.8869,9.861,9.8696,57200.0
2013-05-31 15:10:00,11.42,11.44,11.42,11.43,37600.0,9.8696,9.8869,9.8696,9.8782,37600.0
2013-05-31 15:20:00,11.43,11.45,11.42,11.42,56000.0,9.8782,9.8955,9.8696,9.8696,56000.0
2013-05-31 15:30:00,11.42,11.43,11.41,11.42,148800.0,9.8696,9.8782,9.861,9.8696,148800.0
2013-05-31 15:40:00,11.42,11.43,11.42,11.42,136000.0,9.8696,9.8782,9.8696,9.8696,136000.0
2013-05-31 15:50:00,11.42,11.43,11.41,11.41,357600.0,9.8696,9.8782,9.861,9.861,357600.0
2013-06-03 09:30:00,11.46,11.46,11.38,11.42,40000.0,9.9042,9.9042,9.835,9.8696,40000.0
2013-06-03 09:40:00,11.42,11.43,11.42,11.43,36800.0,9.8696,9.8782,9.8696,9.8782,36800.0
2013-06-03 09:50:00,11.43,11.45,11.42,11.43,29600.0,9.8782,9.8955,9.8696,9.8782,29600.0
2013-06-03 10:00:00,11.42,11.45,11.41,11.43,90000.0,9.8696,9.8955,9.861,9.8782,90000.0
2013-06-03 10:10:00,11.42,11.46,11.42,11.43,30800.0,9.8696,9.9042,9.8696,9.8782,30800.0
2013-06-03 10:20:00,11.44,11.45,11.41,11.41,102400.0,9.8869,9.8955,9.861,9.861,102400.0
2013-06-03 10:30:00,11.41,11.42,11.38,11.38,106400.0,9.861,9.8696,9.835,9.835,106400.0
2013-06-03 10:40:00,11.38,11.39,11.35,11.39,70000.0,9.835,9.8437,9.8091,9.8437,70000.0
2013-06-03 10:50:00,11.39,11.42,11.39,11.41,23200.0,9.8437,9.8696,9.8437,9.861,23200.0
2013-06-03 11:00:00,11.4,11.41,11.38,11.38,27200.0,9.8523,9.861,9.835,9.835,27200.0
2013-06-03 11:10:00,11.38,11.39,11.37,11.38,50400.0,9.835,9.8437,9.8264,9.835,50400.0
2013-06-03 11:20:00,11.38,11.4,11.36,11.37,69600.0,9.835,9.8523,9.8177,9.8264,69600.0
2013-06-03 11:30:00,11.37,11.4,11.37,11.38,29600.0,9.8264,9.8523,9.8264,9.835,29600.0
2013-06-03 11:40:00,11.38,11.39,11.37,11.39,18000.0,9.835,9.8437,9.8264,9.8437,18000.0
2013-06-03 11:50:00,11.39,11.39,11.37,11.38,19600.0,9.8437,9.8437,9.8264,9.835,19600.0
2013-06-03 12:00:00,11.38,11.38,11.37,11.38,17200.0,9.835,9.835,9.8264,9.835,17200.0
2013-06-03 12:10:00,11.38,11.4,11.37,11.38,17600.0,9.835,9.8523,9.8264,9.835,17600.0
2013-06-03 12:20:00,11.38,11.38,11.36,11.38,14000.0,9.835,9.835,9.8177,9.835,14000.0
2013-06-03 12:30:00,11.38,11.39,11.37,11.38,19600.0,9.835,9.8437,9.8264,9.835,19600.0
2013-06-03 12:40:00,11.38,11.4,11.37,11.4,13200.0,9.835,9.8523,9.8264,9.8523,13200.0
2013-06-03 12:50:00,11.39,11.39,11.37,11.37,10800.0,9.8437,9.8437,9.8264,9.8264,10800.0
2013-06-03 13:00:00,11.37,11.4,11.37,11.4,20000.0,9.8264,9.8523,9.8264,9.8523,20000.0
2013-06-03 13:10:00,11.4,11.4,11.38,11.38,14800.0,9.8523,9.8523,9.835,9.835,14800.0
2013-06-03 13:20:00,11.38,11.38,11.37,11.37,12000.0,9.835,9.835,9.8264,9.8264,12000.0
2013-06-03 13:30:00,11.37,11.37,11.35,11.35,21200.0,9.8264,9.8264,9.8091,9.8091,21200.0
2013-06-03 13:40:00,11.36,11.36,11.35,11.36,28800.0,9.8177,9.8177,9.8091,9.8177,28800.0
2013-06-03 13:50:00,11.36,11.38,11.36,11.36,26000.0,9.8177,9.835,9.8177,9.8177,26000.0
2013-06-03 14:00:00,11.36,11.4,11.35,11.4,34400.0,9.8177,9.8523,9.8091,9.8523,34400.0
2013-06-03 14:10:00,11.4,11.41,11.38,11.38,27600.0,9.8523,9.861,9.835,9.835,27600.0
2013-06-03 14:20:00,11.38,11.41,11.38,11.39,30000.0,9.835,9.861,9.835,9.8437,30000.0
2013-06-03 14:30:00,11.39,11.39,11.37,11.39,17200.0,9.8437,9.8437,9.8264,9.8437,17200.0
2013-06-03 14:40:00,11.39,11.43,11.39,11.4,32400.0,9.8437,9.8782,9.8437,9.8523,32400.0
2013-06-03 14:50:00,11.4,11.42,11.4,11.42,25200.0,9.8523,9.8696,9.8523,9.8696,25200.0
2013-06-03 15:00:00,11.42,11.43,11.4,11.4,21600.0,9.8696,9.8782,9.8523,9.8523,21600.0
2013-06-03 15:10:00,11.4,11.42,11.4,11.4,28800.0,9.8523,9.8696,9.8523,9.8523,28800.0
2013-06-03 15:20:00,11.4,11.43,11.4,11.42,27600.0,9.8523,9.8782,9.8523,9.8696,27600.0
2013-06-03 15:30:00,11.42,11.42,11.41,11.41,36000.0,9.8696,9.8696,9.861,9.861,36000.0
2013-06-03 15:40:00,11.41,11.44,11.4,11.43,49200.0,9.861,9.8869,9.8523,9.8782,49200.0
2013-06-03 15:50:00,11.42,11.44,11.42,11.43,110800.0,9.8696,9.8869,9.8696,9.8782,110800.0
2013-06-04 09:30:00,11.41,11.47,11.41,11.44,27200.0,9.861,9.9128,9.861,9.8869,27200.0
2013-06-04 09:40:00,11.44,11.44,11.42,11.43,13200.0,9.8869,9.8869,9.8696,9.8782,13200.0
2013-06-04 09:50:00,11.43,11.43,11.41,11.42,21600.0,9.8782,9.8782,9.861,9.8696,21600.0
2013-06-04 10:00:00,11.41,11.42,11.41,11.42,18000.0,9.861,9.8696,9.861,9.8696,18000.0
2013-06-04 10:10:00,11.41,11.42,11.4,11.41,49200.0,9.861,9.8696,9.8523,9.861,49200.0
2013-06-04 10:20:00,11.42,11.44,11.41,11.44,14400.0,9.8696,9.8869,9.861,9.8869,14400.0
2013-06-04 10:30:00,11.44,11.47,11.43,11.44,39600.0,9.8869,9.9128,9.8782,9.8869,39600.0
2013-06-04 10:40:00,11.44,11.44,11.4,11.4,26800.0,9.8869,9.8869,9.8523,9.8523,26800.0
2013-06-04 10:50:00,11.4,11.4,11.36,11.36,22800.0,9.8523,9.8523,9.8177,9.8177,22800.0
2013-06-04 11:00:00,11.36,11.36,11.35,11.36,26000.0,9.8177,9.8177,9.8091,9.8177,26000.0
2013-06-04 11:10:00,11.36,11.38,11.35,11.37,19200.0,9.8177,9.835,9.8091,9.8264,19200.0
2013-06-04 11:20:00,11.37,11.38,11.37,11.37,16400.0,9.8264,9.835,9.8264,9.8264,16400.0
2013-06-04 11:30:00,11.37,11.37,11.34,11.34,24800.0,9.8264,9.8264,9.8005,9.8005,24800.0
2013-06-04 11:40:00,11.35,11.38,11.35,11.38,12800.0,9.8091,9.835,9.8091,9.835,12800.0
2013-06-04 11:50:00,11.37,11.38,11.36,11.36,9600.0,9.8264,9.835,9.8177,9.8177,9600.0
2013-06-04 12:00:00,11.36,11.36,11.33,11.34,20400.0,9.8177,9.8177,9.7918,9.8005,20400.0
2013-06-04 12:10:00,11.34,11.36,11.33,11.33,17600.0,9.8005,9.8177,9.7918,9.7918,17600.0
2013-06-04 12:20:00,11.33,11.34,11.33,11.33,14400.0,9.7918,9.8005,9.7918,9.7918,14400.0
2013-06-04 12:30:00,11.33,11.34,11.33,11.34,20400.0,9.7918,9.8005,9.7918,9.8005,20400.0
2013-06-04 12:40:00,11.34,11.34,11.33,11.33,12800.0,9.8005,9.8005,9.7918,9.7918,12800.0
2013-06-04 12:50:00,11.33,11.34,11.33,11.33,18400.0,9.7918,9.8005,9.7918,9.7918,18400.0
2013-06-04 13:00:00,11.33,11.35,11.33,11.35,21200.0,9.7918,9.8091,9.7918,9.8091,21200.0
2013-06-04 13:10:00,11.35,11.36,11.35,11.36,13200.0,9.8091,9.8177,9.8091,9.8177,13200.0
2013-06-04 13:20:00,11.36,11.36,11.31,11.31,24800.0,9.8177,9.8177,9.7745,9.7745,24800.0
2013-06-04 13:30:00,11.3,11.31,11.29,11.3,20800.0,9.7659,9.7745,9.7572,9.7659,20800.0
2013-06-04 13:40:00,11.3,11.3,11.28,11.29,32000.0,9.7659,9.7659,9.7486,9.7572,32000.0
2013-06-04 13:50:00,11.29,11.32,11.29,11.31,45200.0,9.7572,9.7832,9.7572,9.7745,45200.0
2013-06-04 14:00:00,11.31,11.31,11.28,11.28,56400.0,9.7745,9.7745,9.7486,9.7486,56400.0
2013-06-04 14:10:00,11.28,11.31,11.28,11.3,43200.0,9.7486,9.7745,9.7486,9.7659,43200.0
2013-06-04 14:20:00,11.3,11.31,11.3,11.3,32000.0,9.7659,9.7745,9.7659,9.7659,32000.0
2013-06-04 14:30:00,11.3,11.33,11.3,11.33,27200.0,9.7659,9.7918,9.7659,9.7918,27200.0
2013-06-04 14:40:00,11.33,11.35,11.33,11.34,32800.0,9.7918,9.8091,9.7918,9.8005,32800.0
2013-06-04 14:50:00,11.35,11.36,11.33,11.34,38000.0,9.8091,9.8177,9.7918,9.8005,38000.0
2013-06-04 15:00:00,11.34,11.36,11.33,11.35,30800.0,9.8005,9.8177,9.7918,9.8091,30800.0
2013-06-04 15:10:00,11.35,11.35,11.31,11.33,42000.0,9.8091,9.8091,9.7745,9.7918,42000.0
2013-06-04 15:20:00,11.33,11.35,11.33,11.33,38000.0,9.7918,9.8091,9.7918,9.7918,38000.0
2013-06-04 15:30:00,11.34,11.37,11.34,11.37,57200.0,9.8005,9.8264,9.8005,9.8264,57200.0
2013-06-04 15:40:00,11.37,11.38,11.36,11.36,63600.0,9.8264,9.835,9.8177,9.8177,63600.0
2013-06-04 15:50:00,11.36,11.37,11.35,11.35,203200.0,9.8177,9.8264,9.8091,9.8091,203200.0
2013-06-05 09:30:00,11.3,11.32,11.26,11.26,26000.0,9.7659,9.7832,9.7313,9.7313,26000.0
2013-06-05 09:40:00,11.26,11.27,11.25,11.27,23600.0,9.7313,9.74,9.7227,9.74,23600.0
2013-06-05 09:50:00,11.27,11.27,11.23,11.24,19600.0,9.74,9.74,9.7054,9.714,19600.0
2013-06-05 10:00:00,11.23,11.29,11.23,11.24,27200.0,9.7054,9.7572,9.7054,9.714,27200.0
2013-06-05 10:10:00,11.24,11.24,11.2,11.2,15600.0,9.714,9.714,9.6795,9.6795,15600.0
2013-06-05 10:20:00,11.21,11.26,11.21,11.26,15600.0,9.6881,9.7313,9.6881,9.7313,15600.0
2013-06-05 10:30:00,11.26,11.26,11.23,11.24,8800.0,9.7313,9.7313,9.7054,9.714,8800.0
2013-06-05 10:40:00,11.24,11.25,11.22,11.22,28400.0,9.714,9.7227,9.6967,9.6967,28400.0
2013-06-05 10:50:00,11.21,11.22,11.21,11.21,16000.0,9.6881,9.6967,9.6881,9.6881,16000.0
2013-06-05 11:00:00,11.21,11.22,11.2,11.21,77200.0,9.6881,9.6967,9.6795,9.6881,77200.0
2013-06-05 11:10:00,11.2,11.21,11.2,11.2,39600.0,9.6795,9.6881,9.6795,9.6795,39600.0
2013-06-05 11:20:00,11.2,11.21,11.19,11.21,23600.0,9.6795,9.6881,9.6708,9.6881,23600.0
2013-06-05 11:30:00,11.21,11.24,11.21,11.24,38000.0,9.6881,9.714,9.6881,9.714,38000.0
2013-06-05 11:40:00,11.24,11.24,11.21,11.22,20000.0,9.714,9.714,9.6881,9.6967,20000.0
2013-06-05 11:50:00,11.22,11.22,11.2,11.2,84000.0,9.6967,9.6967,9.6795,9.6795,84000.0
2013-06-05 12:00:00,11.2,11.2,11.19,11.2,80400.0,9.6795,9.6795,9.6708,9.6795,80400.0
2013-06-05 12:10:00,11.2,11.21,11.19,11.19,25200.0,9.6795,9.6881,9.6708,9.6708,25200.0
2013-06-05 12:20:00,11.2,11.21,11.19,11.21,27200.0,9.6795,9.6881,9.6708,9.6881,27200.0
2013-06-05 12:30:00,11.2,11.2,11.19,11.19,46400.0,9.6795,9.6795,9.6708,9.6708,46400.0
2013-06-05 12:40:00,11.18,11.19,11.17,11.17,61600.0,9.6622,9.6708,9.6535,9.6535,61600.0
2013-06-05 12:50:00,11.17,11.19,11.17,11.18,67200.0,9.6535,9.6708,9.6535,9.6622,67200.0
2013-06-05 13:00:00,11.18,11.24,11.18,11.24,35200.0,9.6622,9.714,9.6622,9.714,35200.0
2013-06-05 13:10:00,11.23,11.24,11.22,11.23,22800.0,9.7054,9.714,9.6967,9.7054,22800.0
2013-06-05 13:20:00,11.23,11.24,11.23,11.24,21600.0,9.7054,9.714,9.7054,9.714,21600.0
2013-06-05 13:30:00,11.24,11.24,11.23,11.24,37600.0,9.714,9.714,9.7054,9.714,37600.0
2013-06-05 13:40:00,11.24,11.25,11.22,11.22,26000.0,9.714,9.7227,9.6967,9.6967,26000.0
2013-06-05 13:50:00,11.22,11.23,11.22,11.22,27600.0,9.6967,9.7054,9.6967,9.6967,27600.0
2013-06-05 14:00:00,11.23,11.25,11.22,11.24,35200.0,9.7054,9.7227,9.6967,9.714,35200.0
2013-06-05 14:10:00,11.24,11.24,11.22,11.22,30800.0,9.714,9.714,9.6967,9.6967,30800.0
2013-06-05 14:20:00,11.22,11.22,11.21,11.21,94800.0,9.6967,9.6967,9.6881,9.6881,94800.0
2013-06-05 14:30:00,11.21,11.24,11.2,11.23,59600.0,9.6881,9.714,9.6795,9.7054,59600.0
2013-06-05 14:40:00,11.23,11.24,11.23,11.24,23200.0,9.7054,9.714,9.7054,9.714,23200.0
2013-06-05 14:50:00,11.24,11.25,11.22,11.24,32400.0,9.714,9.7227,9.6967,9.714,32400.0
2013-06-05 15:00:00,11.24,11.24,11.22,11.23,57600.0,9.714,9.714,9.6967,9.7054,57600.0
2013-06-05 15:10:00,11.22,11.25,11.22,11.24,68800.0,9.6967,9.7227,9.6967,9.714,68800.0
2013-06-05 15:20:00,11.24,11.25,11.22,11.24,70800.0,9.714,9.7227,9.6967,9.714,70800.0
2013-06-05 15:30:00,11.24,11.24,11.22,11.24,56000.0,9.714,9.714,9.6967,9.714,56000.0
2013-06-05 15:40:00,11.24,11.25,11.22,11.22,87200.0,9.714,9.7227,9.6967,9.6967,87200.0
2013-06-05 15:50:00,11.22,11.23,11.21,11.22,253200.0,9.6967,9.7054,9.6881,9.6967,253200.0
2013-06-06 09:30:00,11.19,11.25,11.14,11.2,18800.0,9.6708,9.7227,9.6276,9.6795,18800.0
2013-06-06 09:40:00,11.2,11.22,11.19,11.21,33600.0,9.6795,9.6967,9.6708,9.6881,33600.0
2013-06-06 09:50:00,11.21,11.23,11.2,11.23,19200.0,9.6881,9.7054,9.6795,9.7054,19200.0
2013-06-06 10:00:00,11.23,11.25,11.22,11.22,18000.0,9.7054,9.7227,9.6967,9.6967,18000.0
2013-06-06 10:10:00,11.22,11.22,11.21,11.21,52800.0,9.6967,9.6967,9.6881,9.6881,52800.0
2013-06-06 10:20:00,11.23,11.23,11.22,11.22,37600.0,9.7054,9.7054,9.6967,9.6967,37600.0
2013-06-06 10:30:00,11.22,11.23,11.22,11.23,20800.0,9.6967,9.7054,9.6967,9.7054,20800.0
2013-06-06 10:40:00,11.22,11.24,11.21,11.24,46400.0,9.6967,9.714,9.6881,9.714,46400.0
2013-06-06 10:50:00,11.23,11.24,11.22,11.24,30000.0,9.7054,9.714,9.6967,9.714,30000.0
2013-06-06 11:00:00,11.24,11.24,11.22,11.23,5200.0,9.714,9.714,9.6967,9.7054,5200.0
2013-06-06 11:10:00,11.23,11.24,11.22,11.22,29200.0,9.7054,9.714,9.6967,9.6967,29200.0
2013-06-06 11:20:00,11.22,11.24,11.22,11.23,25200.0,9.6967,9.714,9.6967,9.7054,25200.0
2013-06-06 11:30:00,11.23,11.24,11.22,11.23,12000.0,9.7054,9.714,9.6967,9.7054,12000.0
2013-06-06 11:40:00,11.23,11.24,11.22,11.23,20800.0,9.7054,9.714,9.6967,9.7054,20800.0
2013-06-06 11:50:00,11.23,11.23,11.22,11.23,60000.0,9.7054,9.7054,9.6967,9.7054,60000.0
2013-06-06 12:00:00,11.23,11.23,11.21,11.21,14800.0,9.7054,9.7054,9.6881,9.6881,14800.0
2013-06-06 12:10:00,11.21,11.22,11.21,11.21,16400.0,9.6881,9.6967,9.6881,9.6881,16400.0
2013-06-06 12:20:00,11.22,11.22,11.17,11.19,222000.0,9.6967,9.6967,9.6535,9.6708,222000.0
2013-06-06 12:30:00,11.19,11.21,11.19,11.2,23600.0,9.6708,9.6881,9.6708,9.6795,23600.0
2013-06-06 12:40:00,11.2,11.21,11.2,11.21,34000.0,9.6795,9.6881,9.6795,9.6881,34000.0
2013-06-06 12:50:00,11.21,11.21,11.2,11.21,39600.0,9.6881,9.6881,9.6795,9.6881,39600.0
2013-06-06 13:00:00,11.21,11.24,11.21,11.24,30800.0,9.6881,9.714,9.6881,9.714,30800.0
2013-06-06 13:10:00,11.24,11.25,11.24,11.24,17600.0,9.714,9.7227,9.714,9.714,17600.0
2013-06-06 13:20:00,11.24,11.24,11.22,11.23,17200.0,9.714,9.714,9.6967,9.7054,17200.0
2013-06-06 13:30:00,11.23,11.24,11.23,11.24,8800.0,9.7054,9.714,9.7054,9.714,8800.0
2013-06-06 13:40:00,11.23,11.26,11.23,11.25,21600.0,9.7054,9.7313,9.7054,9.7227,21600.0
2013-06-06 13:50:00,11.26,11.26,11.25,11.25,7200.0,9.7313,9.7313,9.7227,9.7227,7200.0
2013-06-06 14:00:00,11.25,11.26,11.24,11.25,7600.0,9.7227,9.7313,9.714,9.7227,7600.0
2013-06-06 14:10:00,11.25,11.26,11.24,11.24,14000.0,9.7227,9.7313,9.714,9.714,14000.0
2013-06-06 14:20:00,11.24,11.26,11.24,11.26,18000.0,9.714,9.7313,9.714,9.7313,18000.0
2013-06-06 14:30:00,11.25,11.25,11.23,11.23,13600.0,9.7227,9.7227,9.7054,9.7054,13600.0
2013-06-06 14:40:00,11.23,11.25,11.23,11.25,3200.0,9.7054,9.7227,9.7054,9.7227,3200.0
2013-06-06 14:50:00,11.26,11.26,11.23,11.23,16000.0,9.7313,9.7313,9.7054,9.7054,16000.0
2013-06-06 15:00:00,11.23,11.24,11.23,11.24,13200.0,9.7054,9.714,9.7054,9.714,13200.0
2013-06-06 15:10:00,11.23,11.24,11.23,11.24,19200.0,9.7054,9.714,9.7054,9.714,19200.0
2013-06-06 15:20:00,11.24,11.26,11.24,11.25,30000.0,9.714,9.7313,9.714,9.7227,30000.0
2013-06-06 15:30:00,11.25,11.27,11.25,11.26,54000.0,9.7227,9.74,9.7227,9.7313,54000.0
2013-06-06 15:40:00,11.26,11.27,11.26,11.27,32800.0,9.7313,9.74,9.7313,9.74,32800.0
2013-06-06 15:50:00,11.26,11.31,11.26,11.3,206000.0,9.7313,9.7745,9.7313,9.7659,206000.0
2013-06-07 09:30:00,11.36,11.45,11.32,11.36,27600.0,9.8177,9.8955,9.7832,9.8177,27600.0
2013-06-07 09:40:00,11.34,11.35,11.3,11.31,9200.0,9.8005,9.8091,9.7659,9.7745,9200.0
2013-06-07 09:50:00,11.31,11.35,11.31,11.33,21600.0,9.7745,9.8091,9.7745,9.7918,21600.0
2013-06-07 10:00:00,11.35,11.41,11.34,11.41,41200.0,9.8091,9.861,9.8005,9.861,41200.0
2013-06-07 10:10:00,11.4,11.42,11.39,11.39,39600.0,9.8523,9.8696,9.8437,9.8437,39600.0
2013-06-07 10:20:00,11.38,11.39,11.37,11.37,42000.0,9.835,9.8437,9.8264,9.8264,42000.0
2013-06-07 10:30:00,11.37,11.37,11.35,11.35,27600.0,9.8264,9.8264,9.8091,9.8091,27600.0
2013-06-07 10:40:00,11.35,11.37,11.35,11.36,14000.0,9.8091,9.8264,9.8091,9.8177,14000.0
2013-06-07 10:50:00,11.37,11.37,11.36,11.37,8800.0,9.8264,9.8264,9.8177,9.8264,8800.0
2013-06-07 11:00:00,11.37,11.39,11.37,11.39,10000.0,9.8264,9.8437,9.8264,9.8437,10000.0
2013-06-07 11:10:00,11.39,11.39,11.38,11.39,21200.0,9.8437,9.8437,9.835,9.8437,21200.0
2013-06-07 11:20:00,11.39,11.41,11.39,11.4,12000.0,9.8437,9.861,9.8437,9.8523,12000.0
2013-06-07 11:30:00,11.4,11.41,11.38,11.38,11200.0,9.8523,9.861,9.835,9.835,11200.0
2013-06-07 11:40:00,11.38,11.38,11.36,11.37,12800.0,9.835,9.835,9.8177,9.8264,12800.0
2013-06-07 11:50:00,11.37,11.39,11.37,11.39,5600.0,9.8264,9.8437,9.8264,9.8437,5600.0
2013-06-07 12:00:00,11.37,11.38,11.37,11.37,5200.0,9.8264,9.835,9.8264,9.8264,5200.0
2013-06-07 12:10:00,11.37,11.37,11.36,11.36,5600.0,9.8264,9.8264,9.8177,9.8177,5600.0
2013-06-07 12:20:00,11.36,11.38,11.36,11.37,9600.0,9.8177,9.835,9.8177,9.8264,9600.0
2013-06-07 12:30:00,11.37,11.37,11.36,11.36,6000.0,9.8264,9.8264,9.8177,9.8177,6000.0
2013-06-07 12:40:00,11.36,11.36,11.35,11.35,4800.0,9.8177,9.8177,9.8091,9.8091,4800.0
2013-06-07 12:50:00,11.35,11.36,11.34,11.35,18000.0,9.8091,9.8177,9.8005,9.8091,18000.0
2013-06-07 13:00:00,11.35,11.38,11.35,11.38,20400.0,9.8091,9.835,9.8091,9.835,20400.0
2013-06-07 13:10:00,11.38,11.38,11.37,11.37,6800.0,9.835,9.835,9.8264,9.8264,6800.0
2013-06-07 13:20:00,11.37,11.38,11.36,11.37,15200.0,9.8264,9.835,9.8177,9.8264,15200.0
2013-06-07 13:30:00,11.37,11.38,11.36,11.37,88000.0,9.8264,9.835,9.8177,9.8264,88000.0
2013-06-07 13:40:00,11.37,11.38,11.37,11.38,56000.0,9.8264,9.835,9.8264,9.835,56000.0
2013-06-07 13:50:00,11.38,11.39,11.38,11.38,16800.0,9.835,9.8437,9.835,9.835,16800.0
2013-06-07 14:00:00,11.38,11.41,11.38,11.4,104800.0,9.835,9.861,9.835,9.8523,104800.0
2013-06-07 14:10:00,11.4,11.4,11.4,11.4,32400.0,9.8523,9.8523,9.8523,9.8523,32400.0
2013-06-07 14:20:00,11.4,11.41,11.39,11.41,96400.0,9.8523,9.861,9.8437,9.861,96400.0
2013-06-07 14:30:00,11.41,11.42,11.4,11.4,24400.0,9.861,9.8696,9.8523,9.8523,24400.0
2013-06-07 14:40:00,11.4,11.42,11.4,11.41,54400.0,9.8523,9.8696,9.8523,9.861,54400.0
2013-06-07 14:50:00,11.42,11.43,11.42,11.43,22400.0,9.8696,9.8782,9.8696,9.8782,22400.0
2013-06-07 15:00:00,11.43,11.43,11.42,11.43,23600.0,9.8782,9.8782,9.8696,9.8782,23600.0
2013-06-07 15:10:00,11.42,11.43,11.41,11.43,40000.0,9.8696,9.8782,9.861,9.8782,40000.0
2013-06-07 15:20:00,11.42,11.42,11.41,11.41,43600.0,9.8696,9.8696,9.861,9.861,43600.0
2013-06-07 15:30:00,11.41,11.44,11.41,11.42,45600.0,9.861,9.8869,9.861,9.8696,45600.0
2013-06-07 15:40:00,11.42,11.45,11.42,11.45,103200.0,9.8696,9.8955,9.8696,9.8955,103200.0
2013-06-07 15:50:00,11.45,11.47,11.44,11.46,233600.0,9.8955,9.9128,9.8869,9.9042,233600.0
2013-06-10 09:30:00,11.49,11.51,11.48,11.51,38800.0,9.9301,9.9474,9.9215,9.9474,38800.0
2013-06-10 09:40:00,11.51,11.51,11.45,11.46,29600.0,9.9474,9.9474,9.8955,9.9042,29600.0
2013-06-10 09:50:00,11.47,11.47,11.44,11.46,57600.0,9.9128,9.9128,9.8869,9.9042,57600.0
2013-06-10 10:00:00,11.43,11.43,11.41,11.41,12400.0,9.8782,9.8782,9.861,9.861,12400.0
2013-06-10 10:10:00,11.41,11.42,11.41,11.42,5600.0,9.861,9.8696,9.861,9.8696,5600.0
2013-06-10 10:20:00,11.42,11.45,11.42,11.45,5600.0,9.8696,9.8955,9.8696,9.8955,5600.0
2013-06-10 10:30:00,11.46,11.47,11.46,11.47,8800.0,9.9042,9.9128,9.9042,9.9128,8800.0
2013-06-10 10:40:00,11.46,11.47,11.45,11.46,58000.0,9.9042,9.9128,9.8955,9.9042,58000.0
2013-06-10 10:50:00,11.44,11.44,11.43,11.43,4800.0,9.8869,9.8869,9.8782,9.8782,4800.0
2013-06-10 11:00:00,11.44,11.44,11.43,11.44,39200.0,9.8869,9.8869,9.8782,9.8869,39200.0
2013-06-10 11:10:00,11.43,11.44,11.43,11.43,10400.0,9.8782,9.8869,9.8782,9.8782,10400.0
2013-06-10 11:20:00,11.43,11.43,11.42,11.42,10400.0,9.8782,9.8782,9.8696,9.8696,10400.0
2013-06-10 11:30:00,11.42,11.42,11.42,11.42,8400.0,9.8696,9.8696,9.8696,9.8696,8400.0
2013-06-10 11:40:00,11.42,11.43,11.42,11.43,6800.0,9.8696,9.8782,9.8696,9.8782,6800.0
2013-06-10 11:50:00,11.43,11.43,11.43,11.43,5600.0,9.8782,9.8782,9.8782,9.8782,5600.0
2013-06-10 12:00:00,11.43,11.44,11.43,11.44,7200.0,9.8782,9.8869,9.8782,9.8869,7200.0
2013-06-10 12:10:00,11.43,11.46,11.43,11.45,38800.0,9.8782,9.9042,9.8782,9.8955,38800.0
2013-06-10 12:20:00,11.45,11.45,11.43,11.43,23200.0,9.8955,9.8955,9.8782,9.8782,23200.0
2013-06-10 12:30:00,11.42,11.43,11.42,11.43,1600.0,9.8696,9.8782,9.8696,9.8782,1600.0
2013-06-10 12:40:00,11.42,11.42,11.4,11.41,11200.0,9.8696,9.8696,9.8523,9.861,11200.0
2013-06-10 12:50:00,11.41,11.41,11.39,11.4,11600.0,9.861,9.861,9.8437,9.8523,11600.0
2013-06-10 13:00:00,11.39,11.4,11.39,11.4,11600.0,9.8437,9.8523,9.8437,9.8523,11600.0
2013-06-10 13:10:00,11.4,11.41,11.39,11.4,8400.0,9.8523,9.861,9.8437,9.8523,8400.0
2013-06-10 13:20:00,11.4,11.4,11.4,11.4,1600.0,9.8523,9.8523,9.8523,9.8523,1600.0
2013-06-10 13:30:00,11.41,11.41,11.4,11.4,9600.0,9.861,9.861,9.8523,9.8523,9600.0
2013-06-10 13:40:00,11.41,11.41,11.41,11.41,1600.0,9.861,9.861,9.861,9.861,1600.0
2013-06-10 13:50:00,11.41,11.41,11.4,11.41,9600.0,9.861,9.861,9.8523,9.861,9600.0
2013-06-10 14:00:00,11.41,11.42,11.41,11.42,4800.0,9.861,9.8696,9.861,9.8696,4800.0
2013-06-10 14:10:00,11.42,11.42,11.4,11.41,21200.0,9.8696,9.8696,9.8523,9.861,21200.0
2013-06-10 14:20:00,11.41,11.42,11.41,11.42,8000.0,9.861,9.8696,9.861,9.8696,8000.0
2013-06-10 14:30:00,11.43,11.44,11.42,11.43,20400.0,9.8782,9.8869,9.8696,9.8782,20400.0
2013-06-10 14:40:00,11.43,11.43,11.42,11.43,8400.0,9.8782,9.8782,9.8696,9.8782,8400.0
2013-06-10 14:50:00,11.43,11.46,11.43,11.46,11600.0,9.8782,9.9042,9.8782,9.9042,11600.0
2013-06-10 15:00:00,11.46,11.46,11.44,11.45,17200.0,9.9042,9.9042,9.8869,9.8955,17200.0
2013-06-10 15:10:00,11.45,11.47,11.45,11.47,60400.0,9.8955,9.9128,9.8955,9.9128,60400.0
2013-06-10 15:20:00,11.48,11.48,11.47,11.47,49200.0,9.9215,9.9215,9.9128,9.9128,49200.0
2013-06-10 15:30:00,11.48,11.48,11.47,11.48,48000.0,9.9215,9.9215,9.9128,9.9215,48000.0
2013-06-10 15:40:00,11.47,11.48,11.45,11.45,117600.0,9.9128,9.9215,9.8955,9.8955,117600.0
2013-06-10 15:50:00,11.45,11.45,11.43,11.45,140400.0,9.8955,9.8955,9.8782,9.8955,140400.0
2013-06-11 09:30:00,11.33,11.4,11.27,11.29,34800.0,9.7918,9.8523,9.74,9.7572,34800.0
2013-06-11 09:40:00,11.28,11.33,11.28,11.33,10400.0,9.7486,9.7918,9.7486,9.7918,10400.0
2013-06-11 09:50:00,11.34,11.36,11.33,11.34,28000.0,9.8005,9.8177,9.7918,9.8005,28000.0
2013-06-11 10:00:00,11.34,11.35,11.32,11.33,50800.0,9.8005,9.8091,9.7832,9.7918,50800.0
2013-06-11 10:10:00,11.33,11.33,11.31,11.31,59200.0,9.7918,9.7918,9.7745,9.7745,59200.0
2013-06-11 10:20:00,11.31,11.34,11.31,11.33,57600.0,9.7745,9.8005,9.7745,9.7918,57600.0
2013-06-11 10:30:00,11.33,11.34,11.32,11.32,20400.0,9.7918,9.8005,9.7832,9.7832,20400.0
2013-06-11 10:40:00,11.32,11.33,11.31,11.32,30000.0,9.7832,9.7918,9.7745,9.7832,30000.0
2013-06-11 10:50:00,11.32,11.33,11.31,11.31,50800.0,9.7832,9.7918,9.7745,9.7745,50800.0
2013-06-11 11:00:00,11.32,11.34,11.31,11.33,25200.0,9.7832,9.8005,9.7745,9.7918,25200.0
2013-06-11 11:10:00,11.34,11.36,11.34,11.36,21600.0,9.8005,9.8177,9.8005,9.8177,21600.0
2013-06-11 11:20:00,11.37,11.4,11.36,11.4,15200.0,9.8264,9.8523,9.8177,9.8523,15200.0
2013-06-11 11:30:00,11.4,11.4,11.38,11.38,13600.0,9.8523,9.8523,9.835,9.835,13600.0
2013-06-11 11:40:00,11.38,11.42,11.38,11.42,21200.0,9.835,9.8696,9.835,9.8696,21200.0
2013-06-11 11:50:00,11.42,11.42,11.4,11.41,23600.0,9.8696,9.8696,9.8523,9.861,23600.0
2013-06-11 12:00:00,11.41,11.43,11.41,11.42,6400.0,9.861,9.8782,9.861,9.8696,6400.0
2013-06-11 12:10:00,11.43,11.43,11.4,11.4,8000.0,9.8782,9.8782,9.8523,9.8523,8000.0
2013-06-11 12:20:00,11.39,11.4,11.39,11.4,4000.0,9.8437,9.8523,9.8437,9.8523,4000.0
2013-06-11 12:30:00,11.41,11.42,11.4,11.42,8000.0,9.861,9.8696,9.8523,9.8696,8000.0
2013-06-11 12:40:00,11.42,11.43,11.41,11.42,26400.0,9.8696,9.8782,9.861,9.8696,26400.0
2013-06-11 12:50:00,11.42,11.42,11.41,11.41,4400.0,9.8696,9.8696,9.861,9.861,4400.0
2013-06-11 13:00:00,11.42,11.44,11.42,11.43,11200.0,9.8696,9.8869,9.8696,9.8782,11200.0
2013-06-11 13:10:00,11.43,11.43,11.4,11.4,8800.0,9.8782,9.8782,9.8523,9.8523,8800.0
2013-06-11 13:20:00,11.4,11.4,11.37,11.38,38800.0,9.8523,9.8523,9.8264,9.835,38800.0
2013-06-11 13:30:00,11.38,11.38,11.35,11.35,15600.0,9.835,9.835,9.8091,9.8091,15600.0
2013-06-11 13:40:00,11.35,11.35,11.35,11.35,11200.0,9.8091,9.8091,9.8091,9.8091,11200.0
2013-06-11 13:50:00,11.35,11.35,11.34,11.34,18000.0,9.8091,9.8091,9.8005,9.8005,18000.0
2013-06-11 14:00:00,11.33,11.34,11.33,11.34,50800.0,9.7918,9.8005,9.7918,9.8005,50800.0
2013-06-11 14:10:00,11.35,11.36,11.34,11.35,28000.0,9.8091,9.8177,9.8005,9.8091,28000.0
2013-06-11 14:20:00,11.35,11.37,11.35,11.37,9600.0,9.8091,9.8264,9.8091,9.8264,9600.0
2013-06-11 14:30:00,11.38,11.38,11.37,11.38,8000.0,9.835,9.835,9.8264,9.835,8000.0
2013-06-11 14:40:00,11.38,11.38,11.36,11.36,9600.0,9.835,9.835,9.8177,9.8177,9600.0
2013-06-11 14:50:00,11.36,11.39,11.36,11.39,20800.0,9.8177,9.8437,9.8177,9.8437,20800.0
2013-06-11 15:00:00,11.39,11.4,11.38,11.38,15600.0,9.8437,9.8523,9.835,9.835,15600.0
2013-06-11 15:10:00,11.38,11.39,11.38,11.38,19600.0,9.835,9.8437,9.835,9.835,19600.0
2013-06-11 15:20:00,11.38,11.38,11.36,11.36,20800.0,9.835,9.835,9.8177,9.8177,20800.0
2013-06-11 15:30:00,11.36,11.37,11.35,11.36,17600.0,9.8177,9.8264,9.8091,9.8177,17600.0
2013-06-11 15:40:00,11.36,11.37,11.35,11.36,38000.0,9.8177,9.8264,9.8091,9.8177,38000.0
2013-06-11 15:50:00,11.36,11.37,11.34,11.35,107600.0,9.8177,9.8264,9.8005,9.8091,107600.0
2013-06-12 09:30:00,11.42,11.45,11.37,11.37,15600.0,9.8696,9.8955,9.8264,9.8264,15600.0
2013-06-12 09:40:00,11.37,11.37,11.34,11.34,9600.0,9.8264,9.8264,9.8005,9.8005,9600.0
2013-06-12 09:50:00,11.35,11.36,11.35,11.36,4800.0,9.8091,9.8177,9.8091,9.8177,4800.0
2013-06-12 10:00:00,11.33,11.33,11.31,11.31,8400.0,9.7918,9.7918,9.7745,9.7745,8400.0
2013-06-12 10:10:00,11.31,11.33,11.31,11.33,4400.0,9.7745,9.7918,9.7745,9.7918,4400.0
2013-06-12 10:20:00,11.34,11.35,11.33,11.35,1600.0,9.8005,9.8091,9.7918,9.8091,1600.0
2013-06-12 10:30:00,11.35,11.36,11.35,11.35,15200.0,9.8091,9.8177,9.8091,9.8091,15200.0
2013-06-12 10:40:00,11.35,11.37,11.34,11.35,22800.0,9.8091,9.8264,9.8005,9.8091,22800.0
2013-06-12 10:50:00,11.35,11.37,11.34,11.35,10400.0,9.8091,9.8264,9.8005,9.8091,10400.0
2013-06-12 11:00:00,11.35,11.36,11.35,11.36,13200.0,9.8091,9.8177,9.8091,9.8177,13200.0
2013-06-12 11:10:00,11.35,11.36,11.34,11.36,15200.0,9.8091,9.8177,9.8005,9.8177,15200.0
2013-06-12 11:20:00,11.36,11.37,11.35,11.35,9600.0,9.8177,9.8264,9.8091,9.8091,9600.0
2013-06-12 11:30:00,11.34,11.34,11.31,11.31,10800.0,9.8005,9.8005,9.7745,9.7745,10800.0
2013-06-12 11:40:00,11.31,11.32,11.31,11.31,22800.0,9.7745,9.7832,9.7745,9.7745,22800.0
2013-06-12 11:50:00,11.31,11.31,11.3,11.31,33600.0,9.7745,9.7745,9.7659,9.7745,33600.0
2013-06-12 12:00:00,11.31,11.32,11.3,11.31,33200.0,9.7745,9.7832,9.7659,9.7745,33200.0
2013-06-12 12:10:00,11.31,11.31,11.31,11.31,15600.0,9.7745,9.7745,9.7745,9.7745,15600.0
2013-06-12 12:20:00,11.32,11.33,11.31,11.32,9600.0,9.7832,9.7918,9.7745,9.7832,9600.0
2013-06-12 12:30:00,11.32,11.32,11.31,11.31,10400.0,9.7832,9.7832,9.7745,9.7745,10400.0
2013-06-12 12:40:00,11.31,11.31,11.3,11.3,10000.0,9.7745,9.7745,9.7659,9.7659,10000.0
2013-06-12 12:50:00,11.31,11.32,11.3,11.31,14800.0,9.7745,9.7832,9.7659,9.7745,14800.0
2013-06-12 13:00:00,11.32,11.35,11.31,11.35,30000.0,9.7832,9.8091,9.7745,9.8091,30000.0
2013-06-12 13:10:00,11.35,11.35,11.33,11.33,6000.0,9.8091,9.8091,9.7918,9.7918,6000.0
2013-06-12 13:20:00,11.33,11.33,11.32,11.33,7600.0,9.7918,9.7918,9.7832,9.7918,7600.0
2013-06-12 13:30:00,11.32,11.33,11.31,11.31,13200.0,9.7832,9.7918,9.7745,9.7745,13200.0
2013-06-12 13:40:00,11.31,11.33,11.31,11.33,10400.0,9.7745,9.7918,9.7745,9.7918,10400.0
2013-06-12 13:50:00,11.33,11.34,11.33,11.34,9200.0,9.7918,9.8005,9.7918,9.8005,9200.0
2013-06-12 14:00:00,11.33,11.33,11.32,11.33,20000.0,9.7918,9.7918,9.7832,9.7918,20000.0
2013-06-12 14:10:00,11.33,11.33,11.3,11.31,27600.0,9.7918,9.7918,9.7659,9.7745,27600.0
2013-06-12 14:20:00,11.31,11.31,11.3,11.3,10000.0,9.7745,9.7745,9.7659,9.7659,10000.0
2013-06-12 14:30:00,11.31,11.31,11.3,11.31,25200.0,9.7745,9.7745,9.7659,9.7745,25200.0
2013-06-12 14:40:00,11.31,11.32,11.31,11.31,44400.0,9.7745,9.7832,9.7745,9.7745,44400.0
2013-06-12 14:50:00,11.31,11.31,11.3,11.31,16000.0,9.7745,9.7745,9.7659,9.7745,16000.0
2013-06-12 15:00:00,11.31,11.31,11.29,11.3,27600.0,9.7745,9.7745,9.7572,9.7659,27600.0
2013-06-12 15:10:00,11.3,11.3,11.28,11.28,15600.0,9.7659,9.7659,9.7486,9.7486,15600.0
2013-06-12 15:20:00,11.28,11.29,11.28,11.29,26400.0,9.7486,9.7572,9.7486,9.7572,26400.0
2013-06-12 15:30:00,11.29,11.29,11.27,11.27,34800.0,9.7572,9.7572,9.74,9.74,34800.0
2013-06-12 15:40:00,11.27,11.28,11.27,11.28,40800.0,9.74,9.7486,9.74,9.7486,40800.0
2013-06-12 15:50:00,11.29,11.29,11.27,11.27,88000.0,9.7572,9.7572,9.74,9.74,88000.0
2013-06-13 09:30:00,11.26,11.33,11.22,11.3,20400.0,9.7313,9.7918,9.6967,9.7659,20400.0
2013-06-13 09:40:00,11.3,11.31,11.3,11.3,23600.0,9.7659,9.7745,9.7659,9.7659,23600.0
2013-06-13 09:50:00,11.3,11.33,11.3,11.33,15600.0,9.7659,9.7918,9.7659,9.7918,15600.0
2013-06-13 10:00:00,11.33,11.33,11.31,11.33,14400.0,9.7918,9.7918,9.7745,9.7918,14400.0
2013-06-13 10:10:00,11.32,11.33,11.3,11.33,17600.0,9.7832,9.7918,9.7659,9.7918,17600.0
2013-06-13 10:20:00,11.33,11.34,11.31,11.31,22000.0,9.7918,9.8005,9.7745,9.7745,22000.0
2013-06-13 10:30:00,11.31,11.32,11.31,11.32,14800.0,9.7745,9.7832,9.7745,9.7832,14800.0
2013-06-13 10:40:00,11.33,11.35,11.32,11.34,18000.0,9.7918,9.8091,9.7832,9.8005,18000.0
2013-06-13 10:50:00,11.34,11.34,11.33,11.34,7600.0,9.8005,9.8005,9.7918,9.8005,7600.0
2013-06-13 11:00:00,11.34,11.35,11.34,11.35,18800.0,9.8005,9.8091,9.8005,9.8091,18800.0
2013-06-13 11:10:00,11.35,11.36,11.35,11.35,24000.0,9.8091,9.8177,9.8091,9.8091,24000.0
2013-06-13 11:20:00,11.36,11.37,11.35,11.37,27200.0,9.8177,9.8264,9.8091,9.8264,27200.0
2013-06-13 11:30:00,11.36,11.37,11.36,11.37,22000.0,9.8177,9.8264,9.8177,9.8264,22000.0
2013-06-13 11:40:00,11.37,11.37,11.33,11.35,190000.0,9.8264,9.8264,9.7918,9.8091,190000.0
2013-06-13 11:50:00,11.35,11.39,11.35,11.38,283200.0,9.8091,9.8437,9.8091,9.835,283200.0
2013-06-13 12:00:00,11.38,11.41,11.38,11.39,88800.0,9.835,9.861,9.835,9.8437,88800.0
2013-06-13 12:10:00,11.38,11.39,11.38,11.38,16000.0,9.835,9.8437,9.835,9.835,16000.0
2013-06-13 12:20:00,11.38,11.39,11.38,11.39,12800.0,9.835,9.8437,9.835,9.8437,12800.0
2013-06-13 12:30:00,11.39,11.41,11.39,11.41,12400.0,9.8437,9.861,9.8437,9.861,12400.0
2013-06-13 12:40:00,11.41,11.41,11.4,11.4,14400.0,9.861,9.861,9.8523,9.8523,14400.0
2013-06-13 12:50:00,11.4,11.42,11.4,11.42,20400.0,9.8523,9.8696,9.8523,9.8696,20400.0
2013-06-13 13:00:00,11.42,11.42,11.41,11.41,10800.0,9.8696,9.8696,9.861,9.861,10800.0
2013-06-13 13:10:00,11.41,11.42,11.41,11.42,19600.0,9.861,9.8696,9.861,9.8696,19600.0
2013-06-13 13:20:00,11.42,11.43,11.42,11.42,12000.0,9.8696,9.8782,9.8696,9.8696,12000.0
2013-06-13 13:30:00,11.43,11.43,11.43,11.43,16800.0,9.8782,9.8782,9.8782,9.8782,16800.0
2013-06-13 13:40:00,11.43,11.43,11.42,11.43,14400.0,9.8782,9.8782,9.8696,9.8782,14400.0
2013-06-13 13:50:00,11.43,11.43,11.42,11.42,10400.0,9.8782,9.8782,9.8696,9.8696,10400.0
2013-06-13 14:00:00,11.42,11.44,11.42,11.43,38800.0,9.8696,9.8869,9.8696,9.8782,38800.0
2013-06-13 14:10:00,11.43,11.44,11.43,11.44,16800.0,9.8782,9.8869,9.8782,9.8869,16800.0
2013-06-13 14:20:00,11.44,11.44,11.43,11.43,18000.0,9.8869,9.8869,9.8782,9.8782,18000.0
2013-06-13 14:30:00,11.44,11.44,11.43,11.43,14400.0,9.8869,9.8869,9.8782,9.8782,14400.0
2013-06-13 14:40:00,11.44,11.44,11.42,11.43,18400.0,9.8869,9.8869,9.8696,9.8782,18400.0
2013-06-13 14:50:00,11.43,11.45,11.42,11.45,10800.0,9.8782,9.8955,9.8696,9.8955,10800.0
2013-06-13 15:00:00,11.45,11.46,11.44,11.46,16800.0,9.8955,9.9042,9.8869,9.9042,16800.0
2013-06-13 15:10:00,11.46,11.46,11.45,11.46,17200.0,9.9042,9.9042,9.8955,9.9042,17200.0
2013-06-13 15:20:00,11.46,11.46,11.45,11.46,21200.0,9.9042,9.9042,9.8955,9.9042,21200.0
2013-06-13 15:30:00,11.46,11.46,11.45,11.46,48800.0,9.9042,9.9042,9.8955,9.9042,48800.0
2013-06-13 15:40:00,11.46,11.5,11.46,11.49,101200.0,9.9042,9.9387,9.9042,9.9301,101200.0
2013-06-13 15:50:00,11.49,11.5,11.48,11.48,313600.0,9.9301,9.9387,9.9215,9.9215,313600.0
2013-06-14 09:30:00,11.48,11.5,11.43,11.44,13600.0,9.9215,9.9387,9.8782,9.8869,13600.0
2013-06-14 09:40:00,11.4,11.44,11.4,11.44,12800.0,9.8523,9.8869,9.8523,9.8869,12800.0
2013-06-14 09:50:00,11.45,11.46,11.42,11.46,26400.0,9.8955,9.9042,9.8696,9.9042,26400.0
2013-06-14 10:00:00,11.46,11.46,11.44,11.46,18400.0,9.9042,9.9042,9.8869,9.9042,18400.0
2013-06-14 10:10:00,11.45,11.45,11.41,11.44,40800.0,9.8955,9.8955,9.861,9.8869,40800.0
2013-06-14 10:20:00,11.44,11.45,11.43,11.44,10000.0,9.8869,9.8955,9.8782,9.8869,10000.0
2013-06-14 10:30:00,11.43,11.45,11.42,11.43,16400.0,9.8782,9.8955,9.8696,9.8782,16400.0
2013-06-14 10:40:00,11.42,11.43,11.4,11.41,10800.0,9.8696,9.8782,9.8523,9.861,10800.0
2013-06-14 10:50:00,11.41,11.41,11.38,11.39,14000.0,9.861,9.861,9.835,9.8437,14000.0
2013-06-14 11:00:00,11.38,11.4,11.37,11.39,7200.0,9.835,9.8523,9.8264,9.8437,7200.0
2013-06-14 11:10:00,11.39,11.4,11.39,11.39,6800.0,9.8437,9.8523,9.8437,9.8437,6800.0
2013-06-14 11:20:00,11.39,11.42,11.39,11.42,16800.0,9.8437,9.8696,9.8437,9.8696,16800.0
2013-06-14 11:30:00,11.42,11.43,11.4,11.42,14800.0,9.8696,9.8782,9.8523,9.8696,14800.0
2013-06-14 11:40:00,11.41,11.42,11.38,11.38,14400.0,9.861,9.8696,9.835,9.835,14400.0
2013-06-14 11:50:00,11.39,11.41,11.39,11.41,5600.0,9.8437,9.861,9.8437,9.861,5600.0
2013-06-14 12:00:00,11.41,11.42,11.4,11.42,9600.0,9.861,9.8696,9.8523,9.8696,9600.0
2013-06-14 12:10:00,11.42,11.43,11.41,11.43,18000.0,9.8696,9.8782,9.861,9.8782,18000.0
2013-06-14 12:20:00,11.43,11.43,11.41,11.42,6800.0,9.8782,9.8782,9.861,9.8696,6800.0
2013-06-14 12:30:00,11.43,11.44,11.41,11.42,20800.0,9.8782,9.8869,9.861,9.8696,20800.0
2013-06-14 12:40:00,11.42,11.42,11.4,11.41,15200.0,9.8696,9.8696,9.8523,9.861,15200.0
2013-06-14 12:50:00,11.42,11.42,11.4,11.41,6400.0,9.8696,9.8696,9.8523,9.861,6400.0
2013-06-14 13:00:00,11.41,11.41,11.39,11.4,12800.0,9.861,9.861,9.8437,9.8523,12800.0
2013-06-14 13:10:00,11.4,11.4,11.38,11.39,22800.0,9.8523,9.8523,9.835,9.8437,22800.0
2013-06-14 13:20:00,11.39,11.39,11.38,11.38,26000.0,9.8437,9.8437,9.835,9.835,26000.0
2013-06-14 13:30:00,11.38,11.39,11.38,11.39,13200.0,9.835,9.8437,9.835,9.8437,13200.0
2013-06-14 13:40:00,11.39,11.4,11.39,11.4,18000.0,9.8437,9.8523,9.8437,9.8523,18000.0
2013-06-14 13:50:00,11.4,11.4,11.37,11.38,13600.0,9.8523,9.8523,9.8264,9.835,13600.0
2013-06-14 14:00:00,11.37,11.38,11.36,11.38,17600.0,9.8264,9.835,9.8177,9.835,17600.0
2013-06-14 14:10:00,11.38,11.39,11.38,11.39,21600.0,9.835,9.8437,9.835,9.8437,21600.0
2013-06-14 14:20:00,11.39,11.41,11.39,11.39,26000.0,9.8437,9.861,9.8437,9.8437,26000.0
2013-06-14 14:30:00,11.39,11.41,11.38,11.41,30400.0,9.8437,9.861,9.835,9.861,30400.0
2013-06-14 14:40:00,11.41,11.42,11.41,11.41,17200.0,9.861,9.8696,9.861,9.861,17200.0
2013-06-14 14:50:00,11.41,11.42,11.39,11.39,28400.0,9.861,9.8696,9.8437,9.8437,28400.0
2013-06-14 15:00:00,11.39,11.42,11.39,11.41,30400.0,9.8437,9.8696,9.8437,9.861,30400.0
2013-06-14 15:10:00,11.41,11.43,11.41,11.42,22400.0,9.861,9.8782,9.861,9.8696,22400.0
2013-06-14 15:20:00,11.42,11.43,11.41,11.42,46000.0,9.8696,9.8782,9.861,9.8696,46000.0
2013-06-14 15:30:00,11.41,11.41,11.39,11.4,25600.0,9.861,9.861,9.8437,9.8523,25600.0
2013-06-14 15:40:00,11.4,11.41,11.38,11.39,40400.0,9.8523,9.861,9.835,9.8437,40400.0
2013-06-14 15:50:00,11.39,11.4,11.38,11.39,190400.0,9.8437,9.8523,9.835,9.8437,190400.0
2013-06-17 09:30:00,11.44,11.47,11.44,11.47,9200.0,9.8869,9.9128,9.8869,9.9128,9200.0
2013-06-17 09:40:00,11.46,11.47,11.43,11.47,41200.0,9.9042,9.9128,9.8782,9.9128,41200.0
2013-06-17 09:50:00,11.47,11.48,11.47,11.47,15200.0,9.9128,9.9215,9.9128,9.9128,15200.0
2013-06-17 10:00:00,11.46,11.47,11.45,11.46,15200.0,9.9042,9.9128,9.8955,9.9042,15200.0
2013-06-17 10:10:00,11.45,11.46,11.44,11.44,14000.0,9.8955,9.9042,9.8869,9.8869,14000.0
2013-06-17 10:20:00,11.44,11.44,11.42,11.43,28000.0,9.8869,9.8869,9.8696,9.8782,28000.0
2013-06-17 10:30:00,11.43,11.43,11.42,11.42,11600.0,9.8782,9.8782,9.8696,9.8696,11600.0
2013-06-17 10:40:00,11.42,11.45,11.42,11.45,23600.0,9.8696,9.8955,9.8696,9.8955,23600.0
2013-06-17 10:50:00,11.44,11.46,11.44,11.46,17600.0,9.8869,9.9042,9.8869,9.9042,17600.0
2013-06-17 11:00:00,11.46,11.47,11.45,11.45,22800.0,9.9042,9.9128,9.8955,9.8955,22800.0
2013-06-17 11:10:00,11.46,11.49,11.46,11.47,40000.0,9.9042,9.9301,9.9042,9.9128,40000.0
2013-06-17 11:20:00,11.46,11.48,11.46,11.48,28400.0,9.9042,9.9215,9.9042,9.9215,28400.0
2013-06-17 11:30:00,11.48,11.48,11.47,11.48,12000.0,9.9215,9.9215,9.9128,9.9215,12000.0
2013-06-17 11:40:00,11.47,11.48,11.47,11.48,21600.0,9.9128,9.9215,9.9128,9.9215,21600.0
2013-06-17 11:50:00,11.48,11.5,11.48,11.5,11200.0,9.9215,9.9387,9.9215,9.9387,11200.0
2013-06-17 12:00:00,11.49,11.5,11.49,11.49,25600.0,9.9301,9.9387,9.9301,9.9301,25600.0
2013-06-17 12:10:00,11.49,11.5,11.49,11.49,9200.0,9.9301,9.9387,9.9301,9.9301,9200.0
2013-06-17 12:20:00,11.49,11.5,11.49,11.49,23200.0,9.9301,9.9387,9.9301,9.9301,23200.0
2013-06-17 12:30:00,11.5,11.51,11.49,11.49,23600.0,9.9387,9.9474,9.9301,9.9301,23600.0
2013-06-17 12:40:00,11.49,11.51,11.49,11.51,58000.0,9.9301,9.9474,9.9301,9.9474,58000.0
2013-06-17 12:50:00,11.5,11.5,11.49,11.49,17200.0,9.9387,9.9387,9.9301,9.9301,17200.0
2013-06-17 13:00:00,11.49,11.49,11.47,11.47,10800.0,9.9301,9.9301,9.9128,9.9128,10800.0
2013-06-17 13:10:00,11.47,11.47,11.46,11.47,10000.0,9.9128,9.9128,9.9042,9.9128,10000.0
2013-06-17 13:20:00,11.47,11.49,11.47,11.49,9600.0,9.9128,9.9301,9.9128,9.9301,9600.0
2013-06-17 13:30:00,11.48,11.49,11.48,11.49,5200.0,9.9215,9.9301,9.9215,9.9301,5200.0
2013-06-17 13:40:00,11.48,11.49,11.48,11.49,5200.0,9.9215,9.9301,9.9215,9.9301,5200.0
2013-06-17 13:50:00,11.49,11.49,11.47,11.47,9600.0,9.9301,9.9301,9.9128,9.9128,9600.0
2013-06-17 14:00:00,11.47,11.47,11.46,11.46,11200.0,9.9128,9.9128,9.9042,9.9042,11200.0
2013-06-17 14:10:00,11.46,11.47,11.45,11.47,13200.0,9.9042,9.9128,9.8955,9.9128,13200.0
2013-06-17 14:20:00,11.47,11.47,11.45,11.45,11600.0,9.9128,9.9128,9.8955,9.8955,11600.0
2013-06-17 14:30:00,11.45,11.46,11.45,11.45,7600.0,9.8955,9.9042,9.8955,9.8955,7600.0
2013-06-17 14:40:00,11.45,11.46,11.41,11.42,20800.0,9.8955,9.9042,9.861,9.8696,20800.0
2013-06-17 14:50:00,11.41,11.42,11.4,11.4,20400.0,9.861,9.8696,9.8523,9.8523,20400.0
2013-06-17 15:00:00,11.4,11.43,11.4,11.43,11600.0,9.8523,9.8782,9.8523,9.8782,11600.0
2013-06-17 15:10:00,11.43,11.43,11.42,11.42,19600.0,9.8782,9.8782,9.8696,9.8696,19600.0
2013-06-17 15:20:00,11.42,11.44,11.41,11.43,15600.0,9.8696,9.8869,9.861,9.8782,15600.0
2013-06-17 15:30:00,11.43,11.49,11.43,11.48,47600.0,9.8782,9.9301,9.8782,9.9215,47600.0
2013-06-17 15:40:00,11.49,11.49,11.46,11.47,38800.0,9.9301,9.9301,9.9042,9.9128,38800.0
2013-06-17 15:50:00,11.47,11.48,11.45,11.48,78400.0,9.9128,9.9215,9.8955,9.9215,78400.0
2013-06-18 09:30:00,11.5,11.54,11.49,11.52,64000.0,9.9387,9.9733,9.9301,9.956,64000.0
2013-06-18 09:40:00,11.52,11.52,11.47,11.5,20000.0,9.956,9.956,9.9128,9.9387,20000.0
2013-06-18 09:50:00,11.5,11.51,11.47,11.47,20400.0,9.9387,9.9474,9.9128,9.9128,20400.0
2013-06-18 10:00:00,11.47,11.47,11.45,11.46,20400.0,9.9128,9.9128,9.8955,9.9042,20400.0
2013-06-18 10:10:00,11.46,11.47,11.46,11.47,10800.0,9.9042,9.9128,9.9042,9.9128,10800.0
2013-06-18 10:20:00,11.47,11.47,11.46,11.46,19600.0,9.9128,9.9128,9.9042,9.9042,19600.0
2013-06-18 10:30:00,11.46,11.5,11.46,11.49,14400.0,9.9042,9.9387,9.9042,9.9301,14400.0
2013-06-18 10:40:00,11.49,11.51,11.49,11.51,38400.0,9.9301,9.9474,9.9301,9.9474,38400.0
2013-06-18 10:50:00,11.51,11.54,11.51,11.54,13200.0,9.9474,9.9733,9.9474,9.9733,13200.0
2013-06-18 11:00:00,11.53,11.56,11.53,11.55,49200.0,9.9647,9.9906,9.9647,9.9819,49200.0
2013-06-18 11:10:00,11.56,11.56,11.55,11.56,20800.0,9.9906,9.9906,9.9819,9.9906,20800.0
2013-06-18 11:20:00,11.56,11.56,11.55,11.56,35200.0,9.9906,9.9906,9.9819,9.9906,35200.0
2013-06-18 11:30:00,11.56,11.57,11.56,11.56,23600.0,9.9906,9.9992,9.9906,9.9906,23600.0
2013-06-18 11:40:00,11.56,11.56,11.55,11.56,59600.0,9.9906,9.9906,9.9819,9.9906,59600.0
2013-06-18 11:50:00,11.56,11.56,11.55,11.56,32400.0,9.9906,9.9906,9.9819,9.9906,32400.0
2013-06-18 12:00:00,11.55,11.56,11.55,11.56,33200.0,9.9819,9.9906,9.9819,9.9906,33200.0
2013-06-18 12:10:00,11.56,11.58,11.56,11.57,26800.0,9.9906,10.0079,9.9906,9.9992,26800.0
2013-06-18 12:20:00,11.58,11.58,11.56,11.58,18800.0,10.0079,10.0079,9.9906,10.0079,18800.0
2013-06-18 12:30:00,11.58,11.59,11.57,11.59,22800.0,10.0079,10.0165,9.9992,10.0165,22800.0
2013-06-18 12:40:00,11.59,11.6,11.59,11.6,16400.0,10.0165,10.0252,10.0165,10.0252,16400.0
2013-06-18 12:50:00,11.6,11.62,11.6,11.6,34800.0,10.0252,10.0424,10.0252,10.0252,34800.0
2013-06-18 13:00:00,11.6,11.6,11.58,11.58,22400.0,10.0252,10.0252,10.0079,10.0079,22400.0
2013-06-18 13:10:00,11.58,11.6,11.58,11.59,22800.0,10.0079,10.0252,10.0079,10.0165,22800.0
2013-06-18 13:20:00,11.59,11.6,11.59,11.6,11600.0,10.0165,10.0252,10.0165,10.0252,11600.0
2013-06-18 13:30:00,11.6,11.6,11.57,11.57,38000.0,10.0252,10.0252,9.9992,9.9992,38000.0
2013-06-18 13:40:00,11.57,11.58,11.56,11.56,31600.0,9.9992,10.0079,9.9906,9.9906,31600.0
2013-06-18 13:50:00,11.56,11.57,11.55,11.55,52000.0,9.9906,9.9992,9.9819,9.9819,52000.0
2013-06-18 14:00:00,11.55,11.56,11.54,11.56,46400.0,9.9819,9.9906,9.9733,9.9906,46400.0
2013-06-18 14:10:00,11.56,11.58,11.56,11.58,146800.0,9.9906,10.0079,9.9906,10.0079,146800.0
2013-06-18 14:20:00,11.58,11.59,11.58,11.59,60400.0,10.0079,10.0165,10.0079,10.0165,60400.0
2013-06-18 14:30:00,11.59,11.59,11.58,11.58,49600.0,10.0165,10.0165,10.0079,10.0079,49600.0
2013-06-18 14:40:00,11.58,11.6,11.58,11.59,44800.0,10.0079,10.0252,10.0079,10.0165,44800.0
2013-06-18 14:50:00,11.59,11.59,11.58,11.59,56400.0,10.0165,10.0165,10.0079,10.0165,56400.0
2013-06-18 15:00:00,11.58,11.59,11.57,11.58,54400.0,10.0079,10.0165,9.9992,10.0079,54400.0
2013-06-18 15:10:00,11.58,11.59,11.58,11.59,69600.0,10.0079,10.0165,10.0079,10.0165,69600.0
2013-06-18 15:20:00,11.59,11.59,11.58,11.59,52400.0,10.0165,10.0165,10.0079,10.0165,52400.0
2013-06-18 15:30:00,11.6,11.6,11.56,11.56,48400.0,10.0252,10.0252,9.9906,9.9906,48400.0
2013-06-18 15:40:00,11.56,11.58,11.56,11.57,58800.0,9.9906,10.0079,9.9906,9.9992,58800.0
2013-06-18 15:50:00,11.57,11.57,11.55,11.56,244000.0,9.9992,9.9992,9.9819,9.9906,244000.0
2013-06-19 09:30:00,11.56,11.63,11.49,11.53,14400.0,9.9906,10.0511,9.9301,9.9647,14400.0
2013-06-19 09:40:00,11.52,11.52,11.47,11.5,29200.0,9.956,9.956,9.9128,9.9387,29200.0
2013-06-19 09:50:00,11.51,11.51,11.47,11.47,38000.0,9.9474,9.9474,9.9128,9.9128,38000.0
2013-06-19 10:00:00,11.47,11.49,11.46,11.49,48400.0,9.9128,9.9301,9.9042,9.9301,48400.0
2013-06-19 10:10:00,11.49,11.49,11.47,11.49,18400.0,9.9301,9.9301,9.9128,9.9301,18400.0
2013-06-19 10:20:00,11.49,11.51,11.49,11.51,15200.0,9.9301,9.9474,9.9301,9.9474,15200.0
2013-06-19 10:30:00,11.51,11.55,11.51,11.55,20400.0,9.9474,9.9819,9.9474,9.9819,20400.0
2013-06-19 10:40:00,11.55,11.55,11.53,11.53,10800.0,9.9819,9.9819,9.9647,9.9647,10800.0
2013-06-19 10:50:00,11.53,11.53,11.5,11.51,17600.0,9.9647,9.9647,9.9387,9.9474,17600.0
2013-06-19 11:00:00,11.51,11.51,11.5,11.51,14800.0,9.9474,9.9474,9.9387,9.9474,14800.0
2013-06-19 11:10:00,11.5,11.54,11.5,11.53,27200.0,9.9387,9.9733,9.9387,9.9647,27200.0
2013-06-19 11:20:00,11.53,11.54,11.52,11.54,30400.0,9.9647,9.9733,9.956,9.9733,30400.0
2013-06-19 11:30:00,11.53,11.53,11.53,11.53,5200.0,9.9647,9.9647,9.9647,9.9647,5200.0
2013-06-19 11:40:00,11.53,11.53,11.52,11.53,26800.0,9.9647,9.9647,9.956,9.9647,26800.0
2013-06-19 11:50:00,11.53,11.53,11.52,11.52,8800.0,9.9647,9.9647,9.956,9.956,8800.0
2013-06-19 12:00:00,11.52,11.53,11.52,11.53,17600.0,9.956,9.9647,9.956,9.9647,17600.0
2013-06-19 12:10:00,11.53,11.54,11.53,11.53,14400.0,9.9647,9.9733,9.9647,9.9647,14400.0
2013-06-19 12:20:00,11.53,11.54,11.53,11.53,18000.0,9.9647,9.9733,9.9647,9.9647,18000.0
2013-06-19 12:30:00,11.52,11.54,11.52,11.54,21600.0,9.956,9.9733,9.956,9.9733,21600.0
2013-06-19 12:40:00,11.54,11.54,11.53,11.53,16000.0,9.9733,9.9733,9.9647,9.9647,16000.0
2013-06-19 12:50:00,11.53,11.53,11.53,11.53,14400.0,9.9647,9.9647,9.9647,9.9647,14400.0
2013-06-19 13:00:00,11.53,11.54,11.53,11.53,44800.0,9.9647,9.9733,9.9647,9.9647,44800.0
2013-06-19 13:10:00,11.53,11.53,11.53,11.53,12000.0,9.9647,9.9647,9.9647,9.9647,12000.0
2013-06-19 13:20:00,11.53,11.53,11.52,11.53,12000.0,9.9647,9.9647,9.956,9.9647,12000.0
2013-06-19 13:30:00,11.52,11.52,11.51,11.52,24000.0,9.956,9.956,9.9474,9.956,24000.0
2013-06-19 13:40:00,11.51,11.52,11.51,11.51,20400.0,9.9474,9.956,9.9474,9.9474,20400.0
2013-06-19 13:50:00,11.51,11.52,11.5,11.51,26800.0,9.9474,9.956,9.9387,9.9474,26800.0
2013-06-19 14:00:00,11.51,11.52,11.45,11.48,42400.0,9.9474,9.956,9.8955,9.9215,42400.0
2013-06-19 14:10:00,11.47,11.49,11.46,11.48,39600.0,9.9128,9.9301,9.9042,9.9215,39600.0
2013-06-19 14:20:00,11.48,11.48,11.43,11.47,38400.0,9.9215,9.9215,9.8782,9.9128,38400.0
2013-06-19 14:30:00,11.48,11.48,11.43,11.46,96000.0,9.9215,9.9215,9.8782,9.9042,96000.0
2013-06-19 14:40:00,11.46,11.47,11.43,11.43,48800.0,9.9042,9.9128,9.8782,9.8782,48800.0
2013-06-19 14:50:00,11.43,11.43,11.38,11.38,58000.0,9.8782,9.8782,9.835,9.835,58000.0
2013-06-19 15:00:00,11.38,11.43,11.38,11.41,33200.0,9.835,9.8782,9.835,9.861,33200.0
2013-06-19 15:10:00,11.41,11.42,11.39,11.39,34400.0,9.861,9.8696,9.8437,9.8437,34400.0
2013-06-19 15:20:00,11.39,11.44,11.39,11.44,25600.0,9.8437,9.8869,9.8437,9.8869,25600.0
2013-06-19 15:30:00,11.43,11.45,11.42,11.44,78400.0,9.8782,9.8955,9.8696,9.8869,78400.0
2013-06-19 15:40:00,11.43,11.44,11.41,11.43,130800.0,9.8782,9.8869,9.861,9.8782,130800.0
2013-06-19 15:50:00,11.43,11.44,11.41,11.41,197600.0,9.8782,9.8869,9.861,9.861,197600.0
2013-06-20 09:30:00,11.29,11.33,11.2,11.27,34000.0,9.7572,9.7918,9.6795,9.74,34000.0
2013-06-20 09:40:00,11.27,11.31,11.27,11.28,23600.0,9.74,9.7745,9.74,9.7486,23600.0
2013-06-20 09:50:00,11.27,11.31,11.27,11.31,28800.0,9.74,9.7745,9.74,9.7745,28800.0
2013-06-20 10:00:00,11.3,11.35,11.3,11.33,44000.0,9.7659,9.8091,9.7659,9.7918,44000.0
2013-06-20 10:10:00,11.33,11.33,11.29,11.3,56800.0,9.7918,9.7918,9.7572,9.7659,56800.0
2013-06-20 10:20:00,11.3,11.33,11.3,11.31,24000.0,9.7659,9.7918,9.7659,9.7745,24000.0
2013-06-20 10:30:00,11.31,11.31,11.29,11.3,33600.0,9.7745,9.7745,9.7572,9.7659,33600.0
2013-06-20 10:40:00,11.31,11.34,11.31,11.34,23600.0,9.7745,9.8005,9.7745,9.8005,23600.0
2013-06-20 10:50:00,11.33,11.34,11.32,11.33,44800.0,9.7918,9.8005,9.7832,9.7918,44800.0
2013-06-20 11:00:00,11.33,11.33,11.3,11.3,38800.0,9.7918,9.7918,9.7659,9.7659,38800.0
2013-06-20 11:10:00,11.3,11.31,11.3,11.31,33200.0,9.7659,9.7745,9.7659,9.7745,33200.0
2013-06-20 11:20:00,11.32,11.33,11.31,11.31,7200.0,9.7832,9.7918,9.7745,9.7745,7200.0
2013-06-20 11:30:00,11.31,11.33,11.31,11.32,21600.0,9.7745,9.7918,9.7745,9.7832,21600.0
2013-06-20 11:40:00,11.32,11.33,11.31,11.32,12800.0,9.7832,9.7918,9.7745,9.7832,12800.0
2013-06-20 11:50:00,11.33,11.33,11.31,11.32,5200.0,9.7918,9.7918,9.7745,9.7832,5200.0
2013-06-20 12:00:00,11.31,11.34,11.31,11.32,12000.0,9.7745,9.8005,9.7745,9.7832,12000.0
2013-06-20 12:10:00,11.33,11.33,11.31,11.32,12000.0,9.7918,9.7918,9.7745,9.7832,12000.0
2013-06-20 12:20:00,11.32,11.33,11.31,11.32,7600.0,9.7832,9.7918,9.7745,9.7832,7600.0
2013-06-20 12:30:00,11.33,11.34,11.31,11.31,10800.0,9.7918,9.8005,9.7745,9.7745,10800.0
2013-06-20 12:40:00,11.31,11.33,11.31,11.31,20000.0,9.7745,9.7918,9.7745,9.7745,20000.0
2013-06-20 12:50:00,11.31,11.32,11.31,11.32,13200.0,9.7745,9.7832,9.7745,9.7832,13200.0
2013-06-20 13:00:00,11.31,11.32,11.31,11.32,20000.0,9.7745,9.7832,9.7745,9.7832,20000.0
2013-06-20 13:10:00,11.32,11.33,11.31,11.31,39200.0,9.7832,9.7918,9.7745,9.7745,39200.0
2013-06-20 13:20:00,11.31,11.31,11.31,11.31,6000.0,9.7745,9.7745,9.7745,9.7745,6000.0
2013-06-20 13:30:00,11.32,11.32,11.31,11.31,9600.0,9.7832,9.7832,9.7745,9.7745,9600.0
2013-06-20 13:40:00,11.31,11.33,11.31,11.33,9200.0,9.7745,9.7918,9.7745,9.7918,9200.0
2013-06-20 13:50:00,11.33,11.33,11.31,11.31,12000.0,9.7918,9.7918,9.7745,9.7745,12000.0
2013-06-20 14:00:00,11.33,11.33,11.31,11.32,7600.0,9.7918,9.7918,9.7745,9.7832,7600.0
2013-06-20 14:10:00,11.32,11.33,11.31,11.32,76400.0,9.7832,9.7918,9.7745,9.7832,76400.0
2013-06-20 14:20:00,11.32,11.33,11.31,11.31,82400.0,9.7832,9.7918,9.7745,9.7745,82400.0
2013-06-20 14:30:00,11.31,11.32,11.31,11.32,82400.0,9.7745,9.7832,9.7745,9.7832,82400.0
2013-06-20 14:40:00,11.32,11.33,11.31,11.31,39200.0,9.7832,9.7918,9.7745,9.7745,39200.0
2013-06-20 14:50:00,11.31,11.32,11.3,11.31,110800.0,9.7745,9.7832,9.7659,9.7745,110800.0
2013-06-20 15:00:00,11.31,11.33,11.31,11.33,65200.0,9.7745,9.7918,9.7745,9.7918,65200.0
2013-06-20 15:10:00,11.33,11.33,11.31,11.31,75200.0,9.7918,9.7918,9.7745,9.7745,75200.0
2013-06-20 15:20:00,11.31,11.31,11.29,11.3,92400.0,9.7745,9.7745,9.7572,9.7659,92400.0
2013-06-20 15:30:00,11.3,11.3,11.28,11.29,121200.0,9.7659,9.7659,9.7486,9.7572,121200.0
2013-06-20 15:40:00,11.29,11.29,11.27,11.28,83600.0,9.7572,9.7572,9.74,9.7486,83600.0
2013-06-20 15:50:00,11.28,11.32,11.27,11.31,344000.0,9.7486,9.7832,9.74,9.7745,344000.0
2013-06-21 09:30:00,11.37,11.4,11.22,11.35,509200.0,9.8264,9.8523,9.6967,9.8091,509200.0
2013-06-21 09:40:00,11.33,11.35,11.31,11.32,38000.0,9.7918,9.8091,9.7745,9.7832,38000.0
2013-06-21 09:50:00,11.33,11.33,11.28,11.28,25600.0,9.7918,9.7918,9.7486,9.7486,25600.0
2013-06-21 10:00:00,11.28,11.3,11.28,11.29,40400.0,9.7486,9.7659,9.7486,9.7572,40400.0
2013-06-21 10:10:00,11.29,11.3,11.28,11.28,16800.0,9.7572,9.7659,9.7486,9.7486,16800.0
2013-06-21 10:20:00,11.29,11.3,11.28,11.3,33200.0,9.7572,9.7659,9.7486,9.7659,33200.0
2013-06-21 10:30:00,11.29,11.29,11.27,11.27,26400.0,9.7572,9.7572,9.74,9.74,26400.0
2013-06-21 10:40:00,11.27,11.28,11.26,11.27,72000.0,9.74,9.7486,9.7313,9.74,72000.0
2013-06-21 10:50:00,11.27,11.29,11.27,11.29,35600.0,9.74,9.7572,9.74,9.7572,35600.0
2013-06-21 11:00:00,11.29,11.29,11.28,11.28,18400.0,9.7572,9.7572,9.7486,9.7486,18400.0
2013-06-21 11:10:00,11.28,11.29,11.28,11.28,50800.0,9.7486,9.7572,9.7486,9.7486,50800.0
2013-06-21 11:20:00,11.28,11.28,11.25,11.25,76800.0,9.7486,9.7486,9.7227,9.7227,76800.0
2013-06-21 11:30:00,11.25,11.27,11.24,11.25,41600.0,9.7227,9.74,9.714,9.7227,41600.0
2013-06-21 11:40:00,11.26,11.26,11.25,11.26,70800.0,9.7313,9.7313,9.7227,9.7313,70800.0
2013-06-21 11:50:00,11.26,11.27,11.25,11.25,40400.0,9.7313,9.74,9.7227,9.7227,40400.0
2013-06-21 12:00:00,11.25,11.26,11.25,11.26,32400.0,9.7227,9.7313,9.7227,9.7313,32400.0
2013-06-21 12:10:00,11.26,11.26,11.25,11.26,40400.0,9.7313,9.7313,9.7227,9.7313,40400.0
2013-06-21 12:20:00,11.26,11.27,11.26,11.26,28000.0,9.7313,9.74,9.7313,9.7313,28000.0
2013-06-21 12:30:00,11.27,11.27,11.25,11.26,78800.0,9.74,9.74,9.7227,9.7313,78800.0
2013-06-21 12:40:00,11.26,11.28,11.25,11.27,47200.0,9.7313,9.7486,9.7227,9.74,47200.0
2013-06-21 12:50:00,11.27,11.28,11.26,11.28,40800.0,9.74,9.7486,9.7313,9.7486,40800.0
2013-06-21 13:00:00,11.28,11.3,11.27,11.3,19600.0,9.7486,9.7659,9.74,9.7659,19600.0
2013-06-21 13:10:00,11.3,11.31,11.3,11.31,18800.0,9.7659,9.7745,9.7659,9.7745,18800.0
2013-06-21 13:20:00,11.31,11.32,11.28,11.29,28000.0,9.7745,9.7832,9.7486,9.7572,28000.0
2013-06-21 13:30:00,11.29,11.3,11.29,11.29,26000.0,9.7572,9.7659,9.7572,9.7572,26000.0
2013-06-21 13:40:00,11.29,11.3,11.28,11.28,24800.0,9.7572,9.7659,9.7486,9.7486,24800.0
2013-06-21 13:50:00,11.28,11.29,11.27,11.28,36800.0,9.7486,9.7572,9.74,9.7486,36800.0
2013-06-21 14:00:00,11.28,11.3,11.27,11.3,65600.0,9.7486,9.7659,9.74,9.7659,65600.0
2013-06-21 14:10:00,11.29,11.3,11.28,11.29,79200.0,9.7572,9.7659,9.7486,9.7572,79200.0
2013-06-21 14:20:00,11.29,11.29,11.26,11.27,114000.0,9.7572,9.7572,9.7313,9.74,114000.0
2013-06-21 14:30:00,11.27,11.27,11.24,11.25,70000.0,9.74,9.74,9.714,9.7227,70000.0
2013-06-21 14:40:00,11.25,11.26,11.24,11.25,42800.0,9.7227,9.7313,9.714,9.7227,42800.0
2013-06-21 14:50:00,11.25,11.27,11.25,11.27,74800.0,9.7227,9.74,9.7227,9.74,74800.0
2013-06-21 15:00:00,11.28,11.29,11.27,11.29,30000.0,9.7486,9.7572,9.74,9.7572,30000.0
2013-06-21 15:10:00,11.29,11.31,11.29,11.29,28800.0,9.7572,9.7745,9.7572,9.7572,28800.0
2013-06-21 15:20:00,11.29,11.31,11.29,11.31,37600.0,9.7572,9.7745,9.7572,9.7745,37600.0
2013-06-21 15:30:00,11.32,11.32,11.3,11.31,43600.0,9.7832,9.7832,9.7659,9.7745,43600.0
2013-06-21 15:40:00,11.31,11.31,11.28,11.3,52000.0,9.7745,9.7745,9.7486,9.7659,52000.0
2013-06-21 15:50:00,11.3,11.3,11.27,11.3,364400.0,9.7659,9.7659,9.74,9.7659,364400.0
2013-06-24 09:30:00,11.24,11.25,11.18,11.18,46800.0,9.714,9.7227,9.6622,9.6622,46800.0
2013-06-24 09:40:00,11.19,11.22,11.19,11.22,19200.0,9.6708,9.6967,9.6708,9.6967,19200.0
2013-06-24 09:50:00,11.23,11.23,11.17,11.18,31600.0,9.7054,9.7054,9.6535,9.6622,31600.0
2013-06-24 10:00:00,11.18,11.2,11.16,11.19,23200.0,9.6622,9.6795,9.6449,9.6708,23200.0
2013-06-24 10:10:00,11.19,11.21,11.19,11.2,43200.0,9.6708,9.6881,9.6708,9.6795,43200.0
2013-06-24 10:20:00,11.2,11.22,11.19,11.22,79600.0,9.6795,9.6967,9.6708,9.6967,79600.0
2013-06-24 10:30:00,11.21,11.24,11.2,11.24,34400.0,9.6881,9.714,9.6795,9.714,34400.0
2013-06-24 10:40:00,11.24,11.25,11.22,11.24,27600.0,9.714,9.7227,9.6967,9.714,27600.0
2013-06-24 10:50:00,11.24,11.25,11.23,11.24,34400.0,9.714,9.7227,9.7054,9.714,34400.0
2013-06-24 11:00:00,11.23,11.27,11.23,11.24,32000.0,9.7054,9.74,9.7054,9.714,32000.0
2013-06-24 11:10:00,11.24,11.26,11.23,11.24,20000.0,9.714,9.7313,9.7054,9.714,20000.0
2013-06-24 11:20:00,11.23,11.24,11.21,11.22,15600.0,9.7054,9.714,9.6881,9.6967,15600.0
2013-06-24 11:30:00,11.22,11.24,11.21,11.22,11200.0,9.6967,9.714,9.6881,9.6967,11200.0
2013-06-24 11:40:00,11.22,11.24,11.22,11.22,13200.0,9.6967,9.714,9.6967,9.6967,13200.0
2013-06-24 11:50:00,11.23,11.24,11.23,11.24,9600.0,9.7054,9.714,9.7054,9.714,9600.0
2013-06-24 12:00:00,11.24,11.26,11.23,11.23,20800.0,9.714,9.7313,9.7054,9.7054,20800.0
2013-06-24 12:10:00,11.22,11.23,11.21,11.22,16800.0,9.6967,9.7054,9.6881,9.6967,16800.0
2013-06-24 12:20:00,11.22,11.24,11.22,11.24,15200.0,9.6967,9.714,9.6967,9.714,15200.0
2013-06-24 12:30:00,11.24,11.25,11.22,11.22,18800.0,9.714,9.7227,9.6967,9.6967,18800.0
2013-06-24 12:40:00,11.23,11.25,11.23,11.23,32400.0,9.7054,9.7227,9.7054,9.7054,32400.0
2013-06-24 12:50:00,11.23,11.24,11.22,11.24,10000.0,9.7054,9.714,9.6967,9.714,10000.0
2013-06-24 13:00:00,11.24,11.24,11.22,11.22,16800.0,9.714,9.714,9.6967,9.6967,16800.0
2013-06-24 13:10:00,11.23,11.26,11.23,11.25,19600.0,9.7054,9.7313,9.7054,9.7227,19600.0
2013-06-24 13:20:00,11.26,11.27,11.25,11.27,28400.0,9.7313,9.74,9.7227,9.74,28400.0
2013-06-24 13:30:00,11.27,11.28,11.26,11.28,20000.0,9.74,9.7486,9.7313,9.7486,20000.0
2013-06-24 13:40:00,11.28,11.28,11.26,11.26,12000.0,9.7486,9.7486,9.7313,9.7313,12000.0
2013-06-24 13:50:00,11.26,11.29,11.25,11.29,20000.0,9.7313,9.7572,9.7227,9.7572,20000.0
2013-06-24 14:00:00,11.29,11.32,11.27,11.32,41600.0,9.7572,9.7832,9.74,9.7832,41600.0
2013-06-24 14:10:00,11.32,11.32,11.29,11.31,16400.0,9.7832,9.7832,9.7572,9.7745,16400.0
2013-06-24 14:20:00,11.31,11.33,11.31,11.32,31600.0,9.7745,9.7918,9.7745,9.7832,31600.0
2013-06-24 14:30:00,11.33,11.34,11.32,11.34,20400.0,9.7918,9.8005,9.7832,9.8005,20400.0
2013-06-24 14:40:00,11.34,11.34,11.32,11.34,32400.0,9.8005,9.8005,9.7832,9.8005,32400.0
2013-06-24 14:50:00,11.34,11.37,11.33,11.36,96800.0,9.8005,9.8264,9.7918,9.8177,96800.0
2013-06-24 15:00:00,11.36,11.37,11.35,11.35,30800.0,9.8177,9.8264,9.8091,9.8091,30800.0
2013-06-24 15:10:00,11.35,11.36,11.3,11.31,36400.0,9.8091,9.8177,9.7659,9.7745,36400.0
2013-06-24 15:20:00,11.31,11.33,11.31,11.31,28800.0,9.7745,9.7918,9.7745,9.7745,28800.0
2013-06-24 15:30:00,11.31,11.33,11.3,11.33,37600.0,9.7745,9.7918,9.7659,9.7918,37600.0
2013-06-24 15:40:00,11.33,11.33,11.3,11.3,96800.0,9.7918,9.7918,9.7659,9.7659,96800.0
2013-06-24 15:50:00,11.3,11.3,11.27,11.28,358000.0,9.7659,9.7659,9.74,9.7486,358000.0
2013-06-25 09:30:00,11.38,11.38,11.28,11.3,90800.0,9.835,9.835,9.7486,9.7659,90800.0
2013-06-25 09:40:00,11.31,11.37,11.31,11.34,28000.0,9.7745,9.8264,9.7745,9.8005,28000.0
2013-06-25 09:50:00,11.34,11.35,11.3,11.32,25200.0,9.8005,9.8091,9.7659,9.7832,25200.0
2013-06-25 10:00:00,11.31,11.34,11.28,11.32,26400.0,9.7745,9.8005,9.7486,9.7832,26400.0
2013-06-25 10:10:00,11.33,11.33,11.28,11.29,32000.0,9.7918,9.7918,9.7486,9.7572,32000.0
2013-06-25 10:20:00,11.3,11.32,11.29,11.32,76400.0,9.7659,9.7832,9.7572,9.7832,76400.0
2013-06-25 10:30:00,11.31,11.33,11.3,11.33,6800.0,9.7745,9.7918,9.7659,9.7918,6800.0
2013-06-25 10:40:00,11.32,11.34,11.31,11.34,18000.0,9.7832,9.8005,9.7745,9.8005,18000.0
2013-06-25 10:50:00,11.34,11.35,11.34,11.35,12400.0,9.8005,9.8091,9.8005,9.8091,12400.0
2013-06-25 11:00:00,11.34,11.37,11.34,11.36,17600.0,9.8005,9.8264,9.8005,9.8177,17600.0
2013-06-25 11:10:00,11.36,11.37,11.36,11.36,3200.0,9.8177,9.8264,9.8177,9.8177,3200.0
2013-06-25 11:20:00,11.36,11.36,11.33,11.34,6800.0,9.8177,9.8177,9.7918,9.8005,6800.0
2013-06-25 11:30:00,11.34,11.34,11.33,11.33,11600.0,9.8005,9.8005,9.7918,9.7918,11600.0
2013-06-25 11:40:00,11.33,11.33,11.27,11.3,63200.0,9.7918,9.7918,9.74,9.7659,63200.0
2013-06-25 11:50:00,11.3,11.33,11.3,11.33,13600.0,9.7659,9.7918,9.7659,9.7918,13600.0
2013-06-25 12:00:00,11.32,11.34,11.31,11.34,10800.0,9.7832,9.8005,9.7745,9.8005,10800.0
2013-06-25 12:10:00,11.34,11.36,11.34,11.36,11600.0,9.8005,9.8177,9.8005,9.8177,11600.0
2013-06-25 12:20:00,11.35,11.36,11.34,11.36,14000.0,9.8091,9.8177,9.8005,9.8177,14000.0
2013-06-25 12:30:00,11.36,11.38,11.36,11.36,17200.0,9.8177,9.835,9.8177,9.8177,17200.0
2013-06-25 12:40:00,11.36,11.39,11.34,11.38,157200.0,9.8177,9.8437,9.8005,9.835,157200.0
2013-06-25 12:50:00,11.38,11.44,11.38,11.43,239600.0,9.835,9.8869,9.835,9.8782,239600.0
2013-06-25 13:00:00,11.43,11.44,11.41,11.41,228800.0,9.8782,9.8869,9.861,9.861,228800.0
2013-06-25 13:10:00,11.4,11.42,11.4,11.4,12800.0,9.8523,9.8696,9.8523,9.8523,12800.0
2013-06-25 13:20:00,11.4,11.4,11.38,11.38,10400.0,9.8523,9.8523,9.835,9.835,10400.0
2013-06-25 13:30:00,11.38,11.39,11.37,11.38,14400.0,9.835,9.8437,9.8264,9.835,14400.0
2013-06-25 13:40:00,11.38,11.39,11.38,11.39,11600.0,9.835,9.8437,9.835,9.8437,11600.0
2013-06-25 13:50:00,11.39,11.39,11.38,11.39,9200.0,9.8437,9.8437,9.835,9.8437,9200.0
2013-06-25 14:00:00,11.38,11.4,11.38,11.39,14400.0,9.835,9.8523,9.835,9.8437,14400.0
2013-06-25 14:10:00,11.39,11.39,11.38,11.38,18000.0,9.8437,9.8437,9.835,9.835,18000.0
2013-06-25 14:20:00,11.38,11.38,11.36,11.38,22800.0,9.835,9.835,9.8177,9.835,22800.0
2013-06-25 14:30:00,11.38,11.4,11.37,11.38,19600.0,9.835,9.8523,9.8264,9.835,19600.0
2013-06-25 14:40:00,11.39,11.39,11.37,11.37,38400.0,9.8437,9.8437,9.8264,9.8264,38400.0
2013-06-25 14:50:00,11.37,11.38,11.36,11.36,12800.0,9.8264,9.835,9.8177,9.8177,12800.0
2013-06-25 15:00:00,11.37,11.38,11.37,11.38,20400.0,9.8264,9.835,9.8264,9.835,20400.0
2013-06-25 15:10:00,11.39,11.39,11.38,11.38,28000.0,9.8437,9.8437,9.835,9.835,28000.0
2013-06-25 15:20:00,11.38,11.4,11.38,11.4,25600.0,9.835,9.8523,9.835,9.8523,25600.0
2013-06-25 15:30:00,11.4,11.4,11.38,11.39,84000.0,9.8523,9.8523,9.835,9.8437,84000.0
2013-06-25 15:40:00,11.39,11.4,11.37,11.38,66000.0,9.8437,9.8523,9.8264,9.835,66000.0
2013-06-25 15:50:00,11.37,11.37,11.34,11.35,212000.0,9.8264,9.8264,9.8005,9.8091,212000.0
2013-06-26 09:30:00,11.4,11.46,11.4,11.44,34400.0,9.8523,9.9042,9.8523,9.8869,34400.0
2013-06-26 09:40:00,11.44,11.46,11.4,11.4,26400.0,9.8869,9.9042,9.8523,9.8523,26400.0
2013-06-26 09:50:00,11.4,11.43,11.37,11.37,28800.0,9.8523,9.8782,9.8264,9.8264,28800.0
2013-06-26 10:00:00,11.37,11.38,11.35,11.35,23600.0,9.8264,9.835,9.8091,9.8091,23600.0
2013-06-26 10:10:00,11.36,11.37,11.34,11.34,10400.0,9.8177,9.8264,9.8005,9.8005,10400.0
2013-06-26 10:20:00,11.34,11.35,11.32,11.32,64000.0,9.8005,9.8091,9.7832,9.7832,64000.0
2013-06-26 10:30:00,11.31,11.34,11.3,11.33,48400.0,9.7745,9.8005,9.7659,9.7918,48400.0
2013-06-26 10:40:00,11.33,11.35,11.33,11.34,21200.0,9.7918,9.8091,9.7918,9.8005,21200.0
2013-06-26 10:50:00,11.34,11.35,11.34,11.34,12400.0,9.8005,9.8091,9.8005,9.8005,12400.0
2013-06-26 11:00:00,11.34,11.34,11.32,11.33,13200.0,9.8005,9.8005,9.7832,9.7918,13200.0
2013-06-26 11:10:00,11.34,11.37,11.34,11.36,15600.0,9.8005,9.8264,9.8005,9.8177,15600.0
2013-06-26 11:20:00,11.36,11.36,11.34,11.35,19200.0,9.8177,9.8177,9.8005,9.8091,19200.0
2013-06-26 11:30:00,11.35,11.35,11.33,11.33,22000.0,9.8091,9.8091,9.7918,9.7918,22000.0
2013-06-26 11:40:00,11.34,11.34,11.32,11.33,18000.0,9.8005,9.8005,9.7832,9.7918,18000.0
2013-06-26 11:50:00,11.34,11.35,11.33,11.34,30800.0,9.8005,9.8091,9.7918,9.8005,30800.0
2013-06-26 12:00:00,11.34,11.37,11.34,11.37,16000.0,9.8005,9.8264,9.8005,9.8264,16000.0
2013-06-26 12:10:00,11.37,11.38,11.37,11.37,22000.0,9.8264,9.835,9.8264,9.8264,22000.0
2013-06-26 12:20:00,11.38,11.39,11.37,11.38,22000.0,9.835,9.8437,9.8264,9.835,22000.0
2013-06-26 12:30:00,11.39,11.39,11.37,11.38,15600.0,9.8437,9.8437,9.8264,9.835,15600.0
2013-06-26 12:40:00,11.38,11.38,11.37,11.37,16800.0,9.835,9.835,9.8264,9.8264,16800.0
2013-06-26 12:50:00,11.37,11.37,11.36,11.37,17200.0,9.8264,9.8264,9.8177,9.8264,17200.0
2013-06-26 13:00:00,11.37,11.38,11.37,11.38,9200.0,9.8264,9.835,9.8264,9.835,9200.0
2013-06-26 13:10:00,11.38,11.4,11.38,11.4,14800.0,9.835,9.8523,9.835,9.8523,14800.0
2013-06-26 13:20:00,11.4,11.4,11.39,11.4,18000.0,9.8523,9.8523,9.8437,9.8523,18000.0
2013-06-26 13:30:00,11.4,11.42,11.4,11.41,71200.0,9.8523,9.8696,9.8523,9.861,71200.0
2013-06-26 13:40:00,11.4,11.4,11.4,11.4,6400.0,9.8523,9.8523,9.8523,9.8523,6400.0
2013-06-26 13:50:00,11.4,11.41,11.4,11.41,18000.0,9.8523,9.861,9.8523,9.861,18000.0
2013-06-26 14:00:00,11.42,11.42,11.39,11.4,20000.0,9.8696,9.8696,9.8437,9.8523,20000.0
2013-06-26 14:10:00,11.4,11.4,11.39,11.4,12800.0,9.8523,9.8523,9.8437,9.8523,12800.0
2013-06-26 14:20:00,11.4,11.41,11.38,11.39,32400.0,9.8523,9.861,9.835,9.8437,32400.0
2013-06-26 14:30:00,11.39,11.39,11.37,11.38,38400.0,9.8437,9.8437,9.8264,9.835,38400.0
2013-06-26 14:40:00,11.38,11.38,11.38,11.38,20000.0,9.835,9.835,9.835,9.835,20000.0
2013-06-26 14:50:00,11.38,11.4,11.38,11.39,30800.0,9.835,9.8523,9.835,9.8437,30800.0
2013-06-26 15:00:00,11.39,11.41,11.38,11.41,33600.0,9.8437,9.861,9.835,9.861,33600.0
2013-06-26 15:10:00,11.42,11.42,11.4,11.42,25200.0,9.8696,9.8696,9.8523,9.8696,25200.0
2013-06-26 15:20:00,11.42,11.42,11.4,11.4,36000.0,9.8696,9.8696,9.8523,9.8523,36000.0
2013-06-26 15:30:00,11.41,11.41,11.4,11.4,23600.0,9.861,9.861,9.8523,9.8523,23600.0
2013-06-26 15:40:00,11.41,11.41,11.38,11.39,62400.0,9.861,9.861,9.835,9.8437,62400.0
2013-06-26 15:50:00,11.38,11.39,11.36,11.36,182400.0,9.835,9.8437,9.8177,9.8177,182400.0
2013-06-27 09:30:00,11.42,11.46,11.37,11.44,28800.0,9.8696,9.9042,9.8264,9.8869,28800.0
2013-06-27 09:40:00,11.45,11.46,11.44,11.45,8400.0,9.8955,9.9042,9.8869,9.8955,8400.0
2013-06-27 09:50:00,11.44,11.45,11.42,11.45,18400.0,9.8869,9.8955,9.8696,9.8955,18400.0
2013-06-27 10:00:00,11.44,11.45,11.43,11.45,15200.0,9.8869,9.8955,9.8782,9.8955,15200.0
2013-06-27 10:10:00,11.45,11.46,11.44,11.46,14800.0,9.8955,9.9042,9.8869,9.9042,14800.0
2013-06-27 10:20:00,11.46,11.48,11.46,11.47,12000.0,9.9042,9.9215,9.9042,9.9128,12000.0
2013-06-27 10:30:00,11.48,11.49,11.48,11.48,10800.0,9.9215,9.9301,9.9215,9.9215,10800.0
2013-06-27 10:40:00,11.47,11.49,11.45,11.46,50400.0,9.9128,9.9301,9.8955,9.9042,50400.0
2013-06-27 10:50:00,11.45,11.47,11.45,11.46,15200.0,9.8955,9.9128,9.8955,9.9042,15200.0
2013-06-27 11:00:00,11.45,11.49,11.45,11.47,18000.0,9.8955,9.9301,9.8955,9.9128,18000.0
2013-06-27 11:10:00,11.46,11.47,11.45,11.47,12000.0,9.9042,9.9128,9.8955,9.9128,12000.0
2013-06-27 11:20:00,11.47,11.47,11.45,11.45,17200.0,9.9128,9.9128,9.8955,9.8955,17200.0
2013-06-27 11:30:00,11.45,11.47,11.45,11.46,18800.0,9.8955,9.9128,9.8955,9.9042,18800.0
2013-06-27 11:40:00,11.47,11.48,11.47,11.47,24000.0,9.9128,9.9215,9.9128,9.9128,24000.0
2013-06-27 11:50:00,11.47,11.49,11.47,11.49,20000.0,9.9128,9.9301,9.9128,9.9301,20000.0
2013-06-27 12:00:00,11.49,11.49,11.46,11.46,30800.0,9.9301,9.9301,9.9042,9.9042,30800.0
2013-06-27 12:10:00,11.46,11.47,11.46,11.47,11600.0,9.9042,9.9128,9.9042,9.9128,11600.0
2013-06-27 12:20:00,11.47,11.47,11.44,11.44,23600.0,9.9128,9.9128,9.8869,9.8869,23600.0
2013-06-27 12:30:00,11.44,11.46,11.44,11.46,17200.0,9.8869,9.9042,9.8869,9.9042,17200.0
2013-06-27 12:40:00,11.47,11.47,11.45,11.46,16800.0,9.9128,9.9128,9.8955,9.9042,16800.0
2013-06-27 12:50:00,11.46,11.47,11.46,11.47,19600.0,9.9042,9.9128,9.9042,9.9128,19600.0
2013-06-27 13:00:00,11.47,11.48,11.47,11.47,18000.0,9.9128,9.9215,9.9128,9.9128,18000.0
2013-06-27 13:10:00,11.47,11.49,11.47,11.48,17200.0,9.9128,9.9301,9.9128,9.9215,17200.0
2013-06-27 13:20:00,11.48,11.49,11.48,11.49,16400.0,9.9215,9.9301,9.9215,9.9301,16400.0
2013-06-27 13:30:00,11.49,11.51,11.49,11.51,14800.0,9.9301,9.9474,9.9301,9.9474,14800.0
2013-06-27 13:40:00,11.51,11.51,11.49,11.49,20000.0,9.9474,9.9474,9.9301,9.9301,20000.0
2013-06-27 13:50:00,11.49,11.49,11.47,11.48,16800.0,9.9301,9.9301,9.9128,9.9215,16800.0
2013-06-27 14:00:00,11.48,11.48,11.46,11.47,26000.0,9.9215,9.9215,9.9042,9.9128,26000.0
2013-06-27 14:10:00,11.47,11.48,11.46,11.48,21200.0,9.9128,9.9215,9.9042,9.9215,21200.0
2013-06-27 14:20:00,11.48,11.48,11.47,11.47,26800.0,9.9215,9.9215,9.9128,9.9128,26800.0
2013-06-27 14:30:00,11.47,11.48,11.47,11.47,30800.0,9.9128,9.9215,9.9128,9.9128,30800.0
2013-06-27 14:40:00,11.47,11.48,11.46,11.46,26000.0,9.9128,9.9215,9.9042,9.9042,26000.0
2013-06-27 14:50:00,11.46,11.47,11.46,11.46,19600.0,9.9042,9.9128,9.9042,9.9042,19600.0
2013-06-27 15:00:00,11.46,11.47,11.45,11.46,29600.0,9.9042,9.9128,9.8955,9.9042,29600.0
2013-06-27 15:10:00,11.46,11.48,11.46,11.48,34800.0,9.9042,9.9215,9.9042,9.9215,34800.0
2013-06-27 15:20:00,11.48,11.48,11.47,11.48,37200.0,9.9215,9.9215,9.9128,9.9215,37200.0
2013-06-27 15:30:00,11.48,11.49,11.47,11.49,46000.0,9.9215,9.9301,9.9128,9.9301,46000.0
2013-06-27 15:40:00,11.49,11.51,11.49,11.5,91200.0,9.9301,9.9474,9.9301,9.9387,91200.0
2013-06-27 15:50:00,11.5,11.51,11.48,11.49,199200.0,9.9387,9.9474,9.9215,9.9301,199200.0
2013-06-28 09:30:00,11.42,11.47,11.4,11.47,21600.0,9.8696,9.9128,9.8523,9.9128,21600.0
2013-06-28 09:40:00,11.46,11.46,11.42,11.44,14400.0,9.9042,9.9042,9.8696,9.8869,14400.0
2013-06-28 09:50:00,11.43,11.44,11.42,11.43,13200.0,9.8782,9.8869,9.8696,9.8782,13200.0
2013-06-28 10:00:00,11.43,11.47,11.43,11.47,66400.0,9.8782,9.9128,9.8782,9.9128,66400.0
2013-06-28 10:10:00,11.47,11.47,11.44,11.46,24400.0,9.9128,9.9128,9.8869,9.9042,24400.0
2013-06-28 10:20:00,11.46,11.46,11.45,11.46,28000.0,9.9042,9.9042,9.8955,9.9042,28000.0
2013-06-28 10:30:00,11.46,11.47,11.45,11.45,69200.0,9.9042,9.9128,9.8955,9.8955,69200.0
2013-06-28 10:40:00,11.45,11.45,11.41,11.43,91600.0,9.8955,9.8955,9.861,9.8782,91600.0
2013-06-28 10:50:00,11.43,11.47,11.43,11.45,24000.0,9.8782,9.9128,9.8782,9.8955,24000.0
2013-06-28 11:00:00,11.44,11.48,11.44,11.45,37600.0,9.8869,9.9215,9.8869,9.8955,37600.0
2013-06-28 11:10:00,11.46,11.47,11.45,11.46,82000.0,9.9042,9.9128,9.8955,9.9042,82000.0
2013-06-28 11:20:00,11.47,11.47,11.44,11.45,36800.0,9.9128,9.9128,9.8869,9.8955,36800.0
2013-06-28 11:30:00,11.45,11.46,11.44,11.46,36400.0,9.8955,9.9042,9.8869,9.9042,36400.0
2013-06-28 11:40:00,11.45,11.46,11.44,11.45,32800.0,9.8955,9.9042,9.8869,9.8955,32800.0
2013-06-28 11:50:00,11.45,11.45,11.44,11.44,11200.0,9.8955,9.8955,9.8869,9.8869,11200.0
2013-06-28 12:00:00,11.44,11.45,11.43,11.44,22000.0,9.8869,9.8955,9.8782,9.8869,22000.0
2013-06-28 12:10:00,11.44,11.44,11.43,11.43,25600.0,9.8869,9.8869,9.8782,9.8782,25600.0
2013-06-28 12:20:00,11.42,11.44,11.42,11.44,15200.0,9.8696,9.8869,9.8696,9.8869,15200.0
2013-06-28 12:30:00,11.44,11.44,11.43,11.43,19600.0,9.8869,9.8869,9.8782,9.8782,19600.0
2013-06-28 12:40:00,11.43,11.43,11.42,11.43,20000.0,9.8782,9.8782,9.8696,9.8782,20000.0
2013-06-28 12:50:00,11.43,11.44,11.42,11.42,9600.0,9.8782,9.8869,9.8696,9.8696,9600.0
2013-06-28 13:00:00,11.42,11.43,11.42,11.42,14400.0,9.8696,9.8782,9.8696,9.8696,14400.0
2013-06-28 13:10:00,11.42,11.43,11.42,11.43,5600.0,9.8696,9.8782,9.8696,9.8782,5600.0
2013-06-28 13:20:00,11.43,11.43,11.42,11.42,15600.0,9.8782,9.8782,9.8696,9.8696,15600.0
2013-06-28 13:30:00,11.43,11.44,11.42,11.43,12800.0,9.8782,9.8869,9.8696,9.8782,12800.0
2013-06-28 13:40:00,11.43,11.44,11.43,11.43,10800.0,9.8782,9.8869,9.8782,9.8782,10800.0
2013-06-28 13:50:00,11.43,11.44,11.43,11.44,24000.0,9.8782,9.8869,9.8782,9.8869,24000.0
2013-06-28 14:00:00,11.44,11.45,11.44,11.44,16000.0,9.8869,9.8955,9.8869,9.8869,16000.0
2013-06-28 14:10:00,11.44,11.45,11.44,11.44,33600.0,9.8869,9.8955,9.8869,9.8869,33600.0
2013-06-28 14:20:00,11.44,11.44,11.43,11.43,40400.0,9.8869,9.8869,9.8782,9.8782,40400.0
2013-06-28 14:30:00,11.43,11.44,11.43,11.44,11200.0,9.8782,9.8869,9.8782,9.8869,11200.0
2013-06-28 14:40:00,11.44,11.44,11.42,11.42,91600.0,9.8869,9.8869,9.8696,9.8696,91600.0
2013-06-28 14:50:00,11.43,11.43,11.42,11.43,32000.0,9.8782,9.8782,9.8696,9.8782,32000.0
2013-06-28 15:00:00,11.43,11.43,11.42,11.42,98400.0,9.8782,9.8782,9.8696,9.8696,98400.0
2013-06-28 15:10:00,11.42,11.43,11.42,11.43,54000.0,9.8696,9.8782,9.8696,9.8782,54000.0
2013-06-28 15:20:00,11.43,11.43,11.42,11.43,48800.0,9.8782,9.8782,9.8696,9.8782,48800.0
2013-06-28 15:30:00,11.44,11.45,11.43,11.45,43200.0,9.8869,9.8955,9.8782,9.8955,43200.0
2013-06-28 15:40:00,11.45,11.46,11.43,11.44,74000.0,9.8955,9.9042,9.8782,9.8869,74000.0
2013-06-28 15:50:00,11.43,11.43,11.38,11.39,299200.0,9.8782,9.8782,9.835,9.8437,299200.0
2013-07-01 09:30:00,11.42,11.55,11.41,11.43,39200.0,9.8696,9.9819,9.861,9.8782,39200.0
2013-07-01 09:40:00,11.43,11.44,11.41,11.43,21600.0,9.8782,9.8869,9.861,9.8782,21600.0
2013-07-01 09:50:00,11.43,11.44,11.42,11.42,13200.0,9.8782,9.8869,9.8696,9.8696,13200.0
2013-07-01 10:00:00,11.44,11.44,11.43,11.44,26400.0,9.8869,9.8869,9.8782,9.8869,26400.0
2013-07-01 10:10:00,11.44,11.45,11.43,11.43,26400.0,9.8869,9.8955,9.8782,9.8782,26400.0
2013-07-01 10:20:00,11.44,11.45,11.43,11.44,24800.0,9.8869,9.8955,9.8782,9.8869,24800.0
2013-07-01 10:30:00,11.44,11.46,11.43,11.43,31600.0,9.8869,9.9042,9.8782,9.8782,31600.0
2013-07-01 10:40:00,11.44,11.47,11.44,11.46,26400.0,9.8869,9.9128,9.8869,9.9042,26400.0
2013-07-01 10:50:00,11.46,11.47,11.46,11.47,39600.0,9.9042,9.9128,9.9042,9.9128,39600.0
2013-07-01 11:00:00,11.48,11.49,11.47,11.49,185200.0,9.9215,9.9301,9.9128,9.9301,185200.0
2013-07-01 11:10:00,11.49,11.5,11.49,11.49,19600.0,9.9301,9.9387,9.9301,9.9301,19600.0
2013-07-01 11:20:00,11.49,11.49,11.47,11.47,11600.0,9.9301,9.9301,9.9128,9.9128,11600.0
2013-07-01 11:30:00,11.47,11.48,11.46,11.46,11200.0,9.9128,9.9215,9.9042,9.9042,11200.0
2013-07-01 11:40:00,11.46,11.49,11.46,11.49,26400.0,9.9042,9.9301,9.9042,9.9301,26400.0
2013-07-01 11:50:00,11.49,11.49,11.48,11.48,16000.0,9.9301,9.9301,9.9215,9.9215,16000.0
2013-07-01 12:00:00,11.48,11.49,11.48,11.48,34000.0,9.9215,9.9301,9.9215,9.9215,34000.0
2013-07-01 12:10:00,11.48,11.49,11.47,11.48,31200.0,9.9215,9.9301,9.9128,9.9215,31200.0
2013-07-01 12:20:00,11.49,11.49,11.47,11.48,14800.0,9.9301,9.9301,9.9128,9.9215,14800.0
2013-07-01 12:30:00,11.48,11.49,11.48,11.48,10400.0,9.9215,9.9301,9.9215,9.9215,10400.0
2013-07-01 12:40:00,11.49,11.49,11.48,11.48,10800.0,9.9301,9.9301,9.9215,9.9215,10800.0
2013-07-01 12:50:00,11.49,11.49,11.47,11.48,13600.0,9.9301,9.9301,9.9128,9.9215,13600.0
2013-07-01 13:00:00,11.48,11.48,11.47,11.48,11200.0,9.9215,9.9215,9.9128,9.9215,11200.0
2013-07-01 13:10:00,11.48,11.49,11.47,11.49,14400.0,9.9215,9.9301,9.9128,9.9301,14400.0
2013-07-01 13:20:00,11.49,11.49,11.48,11.48,20800.0,9.9301,9.9301,9.9215,9.9215,20800.0
2013-07-01 13:30:00,11.48,11.49,11.48,11.49,13600.0,9.9215,9.9301,9.9215,9.9301,13600.0
2013-07-01 13:40:00,11.49,11.49,11.47,11.48,14400.0,9.9301,9.9301,9.9128,9.9215,14400.0
2013-07-01 13:50:00,11.48,11.48,11.46,11.46,16800.0,9.9215,9.9215,9.9042,9.9042,16800.0
2013-07-01 14:00:00,11.46,11.47,11.46,11.47,6400.0,9.9042,9.9128,9.9042,9.9128,6400.0
2013-07-01 14:10:00,11.48,11.49,11.46,11.46,24000.0,9.9215,9.9301,9.9042,9.9042,24000.0
2013-07-01 14:20:00,11.45,11.47,11.45,11.47,9200.0,9.8955,9.9128,9.8955,9.9128,9200.0
2013-07-01 14:30:00,11.46,11.46,11.45,11.45,25200.0,9.9042,9.9042,9.8955,9.8955,25200.0
2013-07-01 14:40:00,11.45,11.46,11.45,11.45,24800.0,9.8955,9.9042,9.8955,9.8955,24800.0
2013-07-01 14:50:00,11.45,11.46,11.45,11.45,21200.0,9.8955,9.9042,9.8955,9.8955,21200.0
2013-07-01 15:00:00,11.45,11.45,11.45,11.45,50800.0,9.8955,9.8955,9.8955,9.8955,50800.0
2013-07-01 15:10:00,11.45,11.45,11.45,11.45,24400.0,9.8955,9.8955,9.8955,9.8955,24400.0
2013-07-01 15:20:00,11.45,11.45,11.44,11.44,34400.0,9.8955,9.8955,9.8869,9.8869,34400.0
2013-07-01 15:30:00,11.44,11.45,11.43,11.43,53600.0,9.8869,9.8955,9.8782,9.8782,53600.0
2013-07-01 15:40:00,11.43,11.43,11.42,11.42,99200.0,9.8782,9.8782,9.8696,9.8696,99200.0
2013-07-01 15:50:00,11.42,11.43,11.4,11.42,394000.0,9.8696,9.8782,9.8523,9.8696,394000.0
2013-07-02 09:30:00,11.43,11.48,11.43,11.45,60000.0,9.8782,9.9215,9.8782,9.8955,60000.0
2013-07-02 09:40:00,11.46,11.46,11.43,11.43,44400.0,9.9042,9.9042,9.8782,9.8782,44400.0
2013-07-02 09:50:00,11.43,11.43,11.41,11.41,44800.0,9.8782,9.8782,9.861,9.861,44800.0
2013-07-02 10:00:00,11.41,11.42,11.4,11.42,88000.0,9.861,9.8696,9.8523,9.8696,88000.0
2013-07-02 10:10:00,11.42,11.42,11.4,11.41,53200.0,9.8696,9.8696,9.8523,9.861,53200.0
2013-07-02 10:20:00,11.41,11.43,11.41,11.41,71200.0,9.861,9.8782,9.861,9.861,71200.0
2013-07-02 10:30:00,11.41,11.42,11.4,11.42,63600.0,9.861,9.8696,9.8523,9.8696,63600.0
2013-07-02 10:40:00,11.42,11.43,11.42,11.42,64400.0,9.8696,9.8782,9.8696,9.8696,64400.0
2013-07-02 10:50:00,11.42,11.42,11.42,11.42,69200.0,9.8696,9.8696,9.8696,9.8696,69200.0
2013-07-02 11:00:00,11.42,11.42,11.41,11.42,42000.0,9.8696,9.8696,9.861,9.8696,42000.0
2013-07-02 11:10:00,11.42,11.42,11.4,11.4,67200.0,9.8696,9.8696,9.8523,9.8523,67200.0
2013-07-02 11:20:00,11.4,11.41,11.39,11.41,61200.0,9.8523,9.861,9.8437,9.861,61200.0
2013-07-02 11:30:00,11.41,11.41,11.4,11.4,34400.0,9.861,9.861,9.8523,9.8523,34400.0
2013-07-02 11:40:00,11.4,11.42,11.4,11.41,41200.0,9.8523,9.8696,9.8523,9.861,41200.0
2013-07-02 11:50:00,11.41,11.42,11.4,11.41,20400.0,9.861,9.8696,9.8523,9.861,20400.0
2013-07-02 12:00:00,11.41,11.42,11.4,11.4,33200.0,9.861,9.8696,9.8523,9.8523,33200.0
2013-07-02 12:10:00,11.41,11.43,11.4,11.42,56000.0,9.861,9.8782,9.8523,9.8696,56000.0
2013-07-02 12:20:00,11.42,11.44,11.42,11.44,17600.0,9.8696,9.8869,9.8696,9.8869,17600.0
2013-07-02 12:30:00,11.43,11.44,11.43,11.44,15600.0,9.8782,9.8869,9.8782,9.8869,15600.0
2013-07-02 12:40:00,11.43,11.43,11.42,11.43,29600.0,9.8782,9.8782,9.8696,9.8782,29600.0
2013-07-02 12:50:00,11.43,11.44,11.43,11.44,35600.0,9.8782,9.8869,9.8782,9.8869,35600.0
2013-07-02 13:00:00,11.43,11.45,11.43,11.45,21200.0,9.8782,9.8955,9.8782,9.8955,21200.0
2013-07-02 13:10:00,11.44,11.45,11.44,11.44,20000.0,9.8869,9.8955,9.8869,9.8869,20000.0
2013-07-02 13:20:00,11.44,11.44,11.43,11.43,26000.0,9.8869,9.8869,9.8782,9.8782,26000.0
2013-07-02 13:30:00,11.43,11.44,11.42,11.42,23600.0,9.8782,9.8869,9.8696,9.8696,23600.0
2013-07-02 13:40:00,11.42,11.42,11.41,11.42,17200.0,9.8696,9.8696,9.861,9.8696,17200.0
2013-07-02 13:50:00,11.41,11.43,11.41,11.42,18000.0,9.861,9.8782,9.861,9.8696,18000.0
2013-07-02 14:00:00,11.42,11.43,11.42,11.42,13600.0,9.8696,9.8782,9.8696,9.8696,13600.0
2013-07-02 14:10:00,11.42,11.42,11.41,11.41,18800.0,9.8696,9.8696,9.861,9.861,18800.0
2013-07-02 14:20:00,11.41,11.41,11.39,11.4,26000.0,9.861,9.861,9.8437,9.8523,26000.0
2013-07-02 14:30:00,11.4,11.41,11.4,11.4,10400.0,9.8523,9.861,9.8523,9.8523,10400.0
2013-07-02 14:40:00,11.4,11.4,11.38,11.39,18000.0,9.8523,9.8523,9.835,9.8437,18000.0
2013-07-02 14:50:00,11.39,11.42,11.39,11.41,33200.0,9.8437,9.8696,9.8437,9.861,33200.0
2013-07-02 15:00:00,11.41,11.41,11.4,11.4,17200.0,9.861,9.861,9.8523,9.8523,17200.0
2013-07-02 15:10:00,11.4,11.4,11.39,11.4,27600.0,9.8523,9.8523,9.8437,9.8523,27600.0
2013-07-02 15:20:00,11.41,11.41,11.38,11.38,28400.0,9.861,9.861,9.835,9.835,28400.0
2013-07-02 15:30:00,11.38,11.4,11.38,11.4,61600.0,9.835,9.8523,9.835,9.8523,61600.0
2013-07-02 15:40:00,11.4,11.42,11.39,11.4,64800.0,9.8523,9.8696,9.8437,9.8523,64800.0
2013-07-02 15:50:00,11.4,11.42,11.4,11.41,316400.0,9.8523,9.8696,9.8523,9.861,316400.0
2013-07-03 09:30:00,11.43,11.44,11.37,11.42,75600.0,9.8782,9.8869,9.8264,9.8696,75600.0
2013-07-03 09:40:00,11.42,11.44,11.42,11.43,36800.0,9.8696,9.8869,9.8696,9.8782,36800.0
2013-07-03 09:50:00,11.43,11.45,11.43,11.43,28400.0,9.8782,9.8955,9.8782,9.8782,28400.0
2013-07-03 10:00:00,11.44,11.45,11.43,11.44,64400.0,9.8869,9.8955,9.8782,9.8869,64400.0
2013-07-03 10:10:00,11.44,11.44,11.42,11.43,44000.0,9.8869,9.8869,9.8696,9.8782,44000.0
2013-07-03 10:20:00,11.43,11.46,11.43,11.45,39600.0,9.8782,9.9042,9.8782,9.8955,39600.0
2013-07-03 10:30:00,11.45,11.46,11.44,11.45,46800.0,9.8955,9.9042,9.8869,9.8955,46800.0
2013-07-03 10:40:00,11.45,11.45,11.44,11.45,25600.0,9.8955,9.8955,9.8869,9.8955,25600.0
2013-07-03 10:50:00,11.45,11.45,11.44,11.44,49200.0,9.8955,9.8955,9.8869,9.8869,49200.0
2013-07-03 11:00:00,11.44,11.45,11.44,11.45,11200.0,9.8869,9.8955,9.8869,9.8955,11200.0
2013-07-03 11:10:00,11.45,11.48,11.45,11.48,87600.0,9.8955,9.9215,9.8955,9.9215,87600.0
2013-07-03 11:20:00,11.47,11.48,11.46,11.46,37200.0,9.9128,9.9215,9.9042,9.9042,37200.0
2013-07-03 11:30:00,11.47,11.48,11.46,11.48,25600.0,9.9128,9.9215,9.9042,9.9215,25600.0
2013-07-03 11:40:00,11.47,11.49,11.47,11.48,28800.0,9.9128,9.9301,9.9128,9.9215,28800.0
2013-07-03 11:50:00,11.48,11.49,11.48,11.49,67600.0,9.9215,9.9301,9.9215,9.9301,67600.0
2013-07-03 12:00:00,11.49,11.49,11.49,11.49,30400.0,9.9301,9.9301,9.9301,9.9301,30400.0
2013-07-03 12:10:00,11.5,11.5,11.48,11.49,41600.0,9.9387,9.9387,9.9215,9.9301,41600.0
2013-07-03 12:20:00,11.49,11.5,11.47,11.47,81200.0,9.9301,9.9387,9.9128,9.9128,81200.0
2013-07-03 12:30:00,11.48,11.48,11.45,11.46,46000.0,9.9215,9.9215,9.8955,9.9042,46000.0
2013-07-03 12:40:00,11.46,11.47,11.45,11.47,62000.0,9.9042,9.9128,9.8955,9.9128,62000.0
2013-07-03 12:50:00,11.47,11.47,11.45,11.47,170400.0,9.9128,9.9128,9.8955,9.9128,170400.0
2013-07-05 09:30:00,11.59,11.59,11.53,11.55,69600.0,10.0165,10.0165,9.9647,9.9819,69600.0
2013-07-05 09:40:00,11.54,11.56,11.5,11.56,44000.0,9.9733,9.9906,9.9387,9.9906,44000.0
2013-07-05 09:50:00,11.56,11.57,11.55,11.55,24400.0,9.9906,9.9992,9.9819,9.9819,24400.0
2013-07-05 10:00:00,11.55,11.56,11.54,11.55,36000.0,9.9819,9.9906,9.9733,9.9819,36000.0
2013-07-05 10:10:00,11.55,11.55,11.51,11.52,16400.0,9.9819,9.9819,9.9474,9.956,16400.0
2013-07-05 10:20:00,11.52,11.52,11.49,11.5,33600.0,9.956,9.956,9.9301,9.9387,33600.0
2013-07-05 10:30:00,11.51,11.52,11.5,11.51,26800.0,9.9474,9.956,9.9387,9.9474,26800.0
2013-07-05 10:40:00,11.5,11.53,11.5,11.5,38400.0,9.9387,9.9647,9.9387,9.9387,38400.0
2013-07-05 10:50:00,11.51,11.51,11.49,11.51,18000.0,9.9474,9.9474,9.9301,9.9474,18000.0
2013-07-05 11:00:00,11.52,11.52,11.51,11.52,10000.0,9.956,9.956,9.9474,9.956,10000.0
2013-07-05 11:10:00,11.52,11.52,11.48,11.48,31200.0,9.956,9.956,9.9215,9.9215,31200.0
2013-07-05 11:20:00,11.48,11.49,11.48,11.48,23600.0,9.9215,9.9301,9.9215,9.9215,23600.0
2013-07-05 11:30:00,11.48,11.49,11.47,11.49,28000.0,9.9215,9.9301,9.9128,9.9301,28000.0
2013-07-05 11:40:00,11.49,11.49,11.47,11.48,13600.0,9.9301,9.9301,9.9128,9.9215,13600.0
2013-07-05 11:50:00,11.48,11.51,11.48,11.51,135600.0,9.9215,9.9474,9.9215,9.9474,135600.0
2013-07-05 12:00:00,11.51,11.52,11.51,11.52,34800.0,9.9474,9.956,9.9474,9.956,34800.0
2013-07-05 12:10:00,11.52,11.53,11.52,11.53,34000.0,9.956,9.9647,9.956,9.9647,34000.0
2013-07-05 12:20:00,11.53,11.54,11.53,11.53,30400.0,9.9647,9.9733,9.9647,9.9647,30400.0
2013-07-05 12:30:00,11.54,11.54,11.54,11.54,22400.0,9.9733,9.9733,9.9733,9.9733,22400.0
2013-07-05 12:40:00,11.54,11.55,11.53,11.55,37200.0,9.9733,9.9819,9.9647,9.9819,37200.0
2013-07-05 12:50:00,11.55,11.56,11.55,11.56,27600.0,9.9819,9.9906,9.9819,9.9906,27600.0
2013-07-05 13:00:00,11.56,11.57,11.55,11.56,28000.0,9.9906,9.9992,9.9819,9.9906,28000.0
2013-07-05 13:10:00,11.56,11.57,11.56,11.56,18800.0,9.9906,9.9992,9.9906,9.9906,18800.0
2013-07-05 13:20:00,11.57,11.57,11.56,11.57,12400.0,9.9992,9.9992,9.9906,9.9992,12400.0
2013-07-05 13:30:00,11.56,11.57,11.56,11.57,4800.0,9.9906,9.9992,9.9906,9.9992,4800.0
2013-07-05 13:40:00,11.57,11.57,11.56,11.56,27600.0,9.9992,9.9992,9.9906,9.9906,27600.0
2013-07-05 13:50:00,11.56,11.56,11.55,11.56,13600.0,9.9906,9.9906,9.9819,9.9906,13600.0
2013-07-05 14:00:00,11.56,11.57,11.56,11.57,25200.0,9.9906,9.9992,9.9906,9.9992,25200.0
2013-07-05 14:10:00,11.56,11.58,11.56,11.57,35600.0,9.9906,10.0079,9.9906,9.9992,35600.0
2013-07-05 14:20:00,11.57,11.59,11.57,11.59,28000.0,9.9992,10.0165,9.9992,10.0165,28000.0
2013-07-05 14:30:00,11.59,11.62,11.59,11.61,20000.0,10.0165,10.0424,10.0165,10.0338,20000.0
2013-07-05 14:40:00,11.62,11.63,11.62,11.62,27600.0,10.0424,10.0511,10.0424,10.0424,27600.0
2013-07-05 14:50:00,11.62,11.62,11.6,11.6,28800.0,10.0424,10.0424,10.0252,10.0252,28800.0
2013-07-05 15:00:00,11.6,11.61,11.59,11.6,23200.0,10.0252,10.0338,10.0165,10.0252,23200.0
2013-07-05 15:10:00,11.6,11.61,11.6,11.6,17200.0,10.0252,10.0338,10.0252,10.0252,17200.0
2013-07-05 15:20:00,11.6,11.6,11.58,11.58,18000.0,10.0252,10.0252,10.0079,10.0079,18000.0
2013-07-05 15:30:00,11.58,11.6,11.58,11.59,23600.0,10.0079,10.0252,10.0079,10.0165,23600.0
2013-07-05 15:40:00,11.59,11.6,11.58,11.6,38400.0,10.0165,10.0252,10.0079,10.0252,38400.0
2013-07-05 15:50:00,11.59,11.62,11.59,11.61,243200.0,10.0165,10.0424,10.0165,10.0338,243200.0
2013-07-08 09:30:00,11.84,11.84,11.63,11.73,107600.0,10.2326,10.2326,10.0511,10.1375,107600.0
2013-07-08 09:40:00,11.72,11.72,11.68,11.68,36000.0,10.1289,10.1289,10.0943,10.0943,36000.0
2013-07-08 09:50:00,11.68,11.7,11.66,11.7,23600.0,10.0943,10.1116,10.077,10.1116,23600.0
2013-07-08 10:00:00,11.7,11.71,11.67,11.67,5200.0,10.1116,10.1202,10.0857,10.0857,5200.0
2013-07-08 10:10:00,11.67,11.69,11.66,11.67,16800.0,10.0857,10.1029,10.077,10.0857,16800.0
2013-07-08 10:20:00,11.66,11.67,11.65,11.67,16800.0,10.077,10.0857,10.0684,10.0857,16800.0
2013-07-08 10:30:00,11.67,11.71,11.67,11.71,16400.0,10.0857,10.1202,10.0857,10.1202,16400.0
2013-07-08 10:40:00,11.7,11.7,11.69,11.69,12800.0,10.1116,10.1116,10.1029,10.1029,12800.0
2013-07-08 10:50:00,11.69,11.7,11.68,11.69,19200.0,10.1029,10.1116,10.0943,10.1029,19200.0
2013-07-08 11:00:00,11.69,11.69,11.68,11.69,12800.0,10.1029,10.1029,10.0943,10.1029,12800.0
2013-07-08 11:10:00,11.68,11.68,11.67,11.68,16800.0,10.0943,10.0943,10.0857,10.0943,16800.0
2013-07-08 11:20:00,11.68,11.69,11.67,11.68,17200.0,10.0943,10.1029,10.0857,10.0943,17200.0
2013-07-08 11:30:00,11.68,11.68,11.66,11.67,14000.0,10.0943,10.0943,10.077,10.0857,14000.0
2013-07-08 11:40:00,11.67,11.68,11.67,11.68,7600.0,10.0857,10.0943,10.0857,10.0943,7600.0
2013-07-08 11:50:00,11.67,11.67,11.64,11.65,13200.0,10.0857,10.0857,10.0597,10.0684,13200.0
2013-07-08 12:00:00,11.65,11.67,11.65,11.65,12800.0,10.0684,10.0857,10.0684,10.0684,12800.0
2013-07-08 12:10:00,11.65,11.66,11.65,11.66,11200.0,10.0684,10.077,10.0684,10.077,11200.0
2013-07-08 12:20:00,11.66,11.67,11.65,11.65,25600.0,10.077,10.0857,10.0684,10.0684,25600.0
2013-07-08 12:30:00,11.65,11.68,11.65,11.67,44400.0,10.0684,10.0943,10.0684,10.0857,44400.0
2013-07-08 12:40:00,11.67,11.67,11.66,11.66,11200.0,10.0857,10.0857,10.077,10.077,11200.0
2013-07-08 12:50:00,11.66,11.67,11.65,11.65,49600.0,10.077,10.0857,10.0684,10.0684,49600.0
2013-07-08 13:00:00,11.66,11.67,11.66,11.66,6400.0,10.077,10.0857,10.077,10.077,6400.0
2013-07-08 13:10:00,11.67,11.68,11.66,11.67,19600.0,10.0857,10.0943,10.077,10.0857,19600.0
2013-07-08 13:20:00,11.67,11.67,11.67,11.67,9200.0,10.0857,10.0857,10.0857,10.0857,9200.0
2013-07-08 13:30:00,11.67,11.68,11.67,11.67,19200.0,10.0857,10.0943,10.0857,10.0857,19200.0
2013-07-08 13:40:00,11.68,11.68,11.68,11.68,16000.0,10.0943,10.0943,10.0943,10.0943,16000.0
2013-07-08 13:50:00,11.68,11.68,11.67,11.67,26000.0,10.0943,10.0943,10.0857,10.0857,26000.0
2013-07-08 14:00:00,11.67,11.68,11.67,11.67,14800.0,10.0857,10.0943,10.0857,10.0857,14800.0
2013-07-08 14:10:00,11.67,11.67,11.67,11.67,11600.0,10.0857,10.0857,10.0857,10.0857,11600.0
2013-07-08 14:20:00,11.67,11.68,11.67,11.68,31600.0,10.0857,10.0943,10.0857,10.0943,31600.0
2013-07-08 14:30:00,11.68,11.68,11.68,11.68,14400.0,10.0943,10.0943,10.0943,10.0943,14400.0
2013-07-08 14:40:00,11.68,11.69,11.68,11.69,32400.0,10.0943,10.1029,10.0943,10.1029,32400.0
2013-07-08 14:50:00,11.69,11.69,11.68,11.68,86400.0,10.1029,10.1029,10.0943,10.0943,86400.0
2013-07-08 15:00:00,11.68,11.68,11.68,11.68,25600.0,10.0943,10.0943,10.0943,10.0943,25600.0
2013-07-08 15:10:00,11.68,11.68,11.68,11.68,43200.0,10.0943,10.0943,10.0943,10.0943,43200.0
2013-07-08 15:20:00,11.68,11.68,11.67,11.67,56800.0,10.0943,10.0943,10.0857,10.0857,56800.0
2013-07-08 15:30:00,11.67,11.68,11.66,11.68,47200.0,10.0857,10.0943,10.077,10.0943,47200.0
2013-07-08 15:40:00,11.68,11.68,11.66,11.67,48800.0,10.0943,10.0943,10.077,10.0857,48800.0
2013-07-08 15:50:00,11.67,11.7,11.67,11.7,224400.0,10.0857,10.1116,10.0857,10.1116,224400.0
2013-07-09 09:30:00,11.76,11.82,11.76,11.78,24800.0,10.1634,10.2153,10.1634,10.1807,24800.0
2013-07-09 09:40:00,11.8,11.8,11.74,11.74,10000.0,10.198,10.198,10.1462,10.1462,10000.0
2013-07-09 09:50:00,11.73,11.74,11.71,11.72,14400.0,10.1375,10.1462,10.1202,10.1289,14400.0
2013-07-09 10:00:00,11.71,11.73,11.69,11.73,16000.0,10.1202,10.1375,10.1029,10.1375,16000.0
2013-07-09 10:10:00,11.74,11.75,11.74,11.75,17200.0,10.1462,10.1548,10.1462,10.1548,17200.0
2013-07-09 10:20:00,11.75,11.75,11.74,11.74,15600.0,10.1548,10.1548,10.1462,10.1462,15600.0
2013-07-09 10:30:00,11.74,11.74,11.73,11.73,30800.0,10.1462,10.1462,10.1375,10.1375,30800.0
2013-07-09 10:40:00,11.73,11.75,11.72,11.74,46000.0,10.1375,10.1548,10.1289,10.1462,46000.0
2013-07-09 10:50:00,11.75,11.77,11.74,11.77,13600.0,10.1548,10.1721,10.1462,10.1721,13600.0
2013-07-09 11:00:00,11.76,11.77,11.76,11.77,38000.0,10.1634,10.1721,10.1634,10.1721,38000.0
2013-07-09 11:10:00,11.79,11.79,11.76,11.76,66800.0,10.1894,10.1894,10.1634,10.1634,66800.0
2013-07-09 11:20:00,11.77,11.77,11.76,11.76,4400.0,10.1721,10.1721,10.1634,10.1634,4400.0
2013-07-09 11:30:00,11.77,11.78,11.77,11.77,14800.0,10.1721,10.1807,10.1721,10.1721,14800.0
2013-07-09 11:40:00,11.77,11.78,11.77,11.77,12400.0,10.1721,10.1807,10.1721,10.1721,12400.0
2013-07-09 11:50:00,11.77,11.78,11.76,11.78,139600.0,10.1721,10.1807,10.1634,10.1807,139600.0
2013-07-09 12:00:00,11.78,11.8,11.78,11.8,28400.0,10.1807,10.198,10.1807,10.198,28400.0
2013-07-09 12:10:00,11.81,11.81,11.79,11.81,43200.0,10.2067,10.2067,10.1894,10.2067,43200.0
2013-07-09 12:20:00,11.81,11.84,11.8,11.83,38000.0,10.2067,10.2326,10.198,10.2239,38000.0
2013-07-09 12:30:00,11.83,11.84,11.82,11.82,26000.0,10.2239,10.2326,10.2153,10.2153,26000.0
2013-07-09 12:40:00,11.83,11.83,11.82,11.82,11200.0,10.2239,10.2239,10.2153,10.2153,11200.0
2013-07-09 12:50:00,11.81,11.83,11.81,11.81,18000.0,10.2067,10.2239,10.2067,10.2067,18000.0
2013-07-09 13:00:00,11.82,11.83,11.82,11.83,15600.0,10.2153,10.2239,10.2153,10.2239,15600.0
2013-07-09 13:10:00,11.83,11.83,11.81,11.81,15200.0,10.2239,10.2239,10.2067,10.2067,15200.0
2013-07-09 13:20:00,11.81,11.82,11.81,11.81,13200.0,10.2067,10.2153,10.2067,10.2067,13200.0
2013-07-09 13:30:00,11.81,11.82,11.8,11.82,16400.0,10.2067,10.2153,10.198,10.2153,16400.0
2013-07-09 13:40:00,11.81,11.83,11.81,11.83,18800.0,10.2067,10.2239,10.2067,10.2239,18800.0
2013-07-09 13:50:00,11.83,11.84,11.83,11.83,30000.0,10.2239,10.2326,10.2239,10.2239,30000.0
2013-07-09 14:00:00,11.83,11.83,11.82,11.83,21600.0,10.2239,10.2239,10.2153,10.2239,21600.0
2013-07-09 14:10:00,11.83,11.85,11.83,11.83,23200.0,10.2239,10.2412,10.2239,10.2239,23200.0
2013-07-09 14:20:00,11.84,11.84,11.82,11.83,15200.0,10.2326,10.2326,10.2153,10.2239,15200.0
2013-07-09 14:30:00,11.83,11.83,11.81,11.81,26000.0,10.2239,10.2239,10.2067,10.2067,26000.0
2013-07-09 14:40:00,11.81,11.82,11.81,11.82,30400.0,10.2067,10.2153,10.2067,10.2153,30400.0
2013-07-09 14:50:00,11.82,11.82,11.81,11.81,48800.0,10.2153,10.2153,10.2067,10.2067,48800.0
2013-07-09 15:00:00,11.81,11.81,11.81,11.81,14800.0,10.2067,10.2067,10.2067,10.2067,14800.0
2013-07-09 15:10:00,11.81,11.81,11.81,11.81,40800.0,10.2067,10.2067,10.2067,10.2067,40800.0
2013-07-09 15:20:00,11.81,11.81,11.81,11.81,17600.0,10.2067,10.2067,10.2067,10.2067,17600.0
2013-07-09 15:30:00,11.81,11.81,11.81,11.81,98800.0,10.2067,10.2067,10.2067,10.2067,98800.0
2013-07-09 15:40:00,11.81,11.81,11.78,11.79,77600.0,10.2067,10.2067,10.1807,10.1894,77600.0
2013-07-09 15:50:00,11.79,11.81,11.78,11.8,88400.0,10.1894,10.2067,10.1807,10.198,88400.0
2013-07-10 09:30:00,11.75,11.8,11.73,11.74,24400.0,10.1548,10.198,10.1375,10.1462,24400.0
2013-07-10 09:40:00,11.75,11.78,11.74,11.78,12800.0,10.1548,10.1807,10.1462,10.1807,12800.0
2013-07-10 09:50:00,11.78,11.81,11.78,11.81,21200.0,10.1807,10.2067,10.1807,10.2067,21200.0
2013-07-10 10:00:00,11.81,11.82,11.79,11.81,24000.0,10.2067,10.2153,10.1894,10.2067,24000.0
2013-07-10 10:10:00,11.81,11.81,11.79,11.81,20000.0,10.2067,10.2067,10.1894,10.2067,20000.0
2013-07-10 10:20:00,11.81,11.81,11.8,11.81,19200.0,10.2067,10.2067,10.198,10.2067,19200.0
2013-07-10 10:30:00,11.81,11.81,11.79,11.79,20800.0,10.2067,10.2067,10.1894,10.1894,20800.0
2013-07-10 10:40:00,11.8,11.81,11.8,11.8,12800.0,10.198,10.2067,10.198,10.198,12800.0
2013-07-10 10:50:00,11.81,11.81,11.78,11.78,7600.0,10.2067,10.2067,10.1807,10.1807,7600.0
2013-07-10 11:00:00,11.79,11.79,11.77,11.77,15600.0,10.1894,10.1894,10.1721,10.1721,15600.0
2013-07-10 11:10:00,11.78,11.8,11.78,11.8,13600.0,10.1807,10.198,10.1807,10.198,13600.0
2013-07-10 11:20:00,11.8,11.81,11.8,11.8,18400.0,10.198,10.2067,10.198,10.198,18400.0
2013-07-10 11:30:00,11.8,11.81,11.8,11.81,14400.0,10.198,10.2067,10.198,10.2067,14400.0
2013-07-10 11:40:00,11.81,11.81,11.8,11.8,14000.0,10.2067,10.2067,10.198,10.198,14000.0
2013-07-10 11:50:00,11.8,11.81,11.8,11.8,22000.0,10.198,10.2067,10.198,10.198,22000.0
2013-07-10 12:00:00,11.8,11.81,11.8,11.81,10800.0,10.198,10.2067,10.198,10.2067,10800.0
2013-07-10 12:10:00,11.81,11.81,11.8,11.8,28400.0,10.2067,10.2067,10.198,10.198,28400.0
2013-07-10 12:20:00,11.8,11.81,11.8,11.81,6400.0,10.198,10.2067,10.198,10.2067,6400.0
2013-07-10 12:30:00,11.81,11.81,11.8,11.8,31600.0,10.2067,10.2067,10.198,10.198,31600.0
2013-07-10 12:40:00,11.81,11.81,11.79,11.79,18800.0,10.2067,10.2067,10.1894,10.1894,18800.0
2013-07-10 12:50:00,11.79,11.79,11.77,11.78,27200.0,10.1894,10.1894,10.1721,10.1807,27200.0
2013-07-10 13:00:00,11.78,11.79,11.78,11.79,5200.0,10.1807,10.1894,10.1807,10.1894,5200.0
2013-07-10 13:10:00,11.79,11.8,11.79,11.8,17600.0,10.1894,10.198,10.1894,10.198,17600.0
2013-07-10 13:20:00,11.8,11.81,11.8,11.81,32000.0,10.198,10.2067,10.198,10.2067,32000.0
2013-07-10 13:30:00,11.81,11.81,11.81,11.81,26000.0,10.2067,10.2067,10.2067,10.2067,26000.0
2013-07-10 13:40:00,11.81,11.81,11.8,11.8,20000.0,10.2067,10.2067,10.198,10.198,20000.0
2013-07-10 13:50:00,11.8,11.8,11.78,11.78,18400.0,10.198,10.198,10.1807,10.1807,18400.0
2013-07-10 14:00:00,11.78,11.81,11.77,11.78,84800.0,10.1807,10.2067,10.1721,10.1807,84800.0
2013-07-10 14:10:00,11.77,11.81,11.77,11.81,30000.0,10.1721,10.2067,10.1721,10.2067,30000.0
2013-07-10 14:20:00,11.81,11.82,11.78,11.79,22000.0,10.2067,10.2153,10.1807,10.1894,22000.0
2013-07-10 14:30:00,11.79,11.8,11.77,11.77,27200.0,10.1894,10.198,10.1721,10.1721,27200.0
2013-07-10 14:40:00,11.78,11.8,11.78,11.78,25200.0,10.1807,10.198,10.1807,10.1807,25200.0
2013-07-10 14:50:00,11.77,11.79,11.76,11.78,38800.0,10.1721,10.1894,10.1634,10.1807,38800.0
2013-07-10 15:00:00,11.79,11.79,11.76,11.76,29600.0,10.1894,10.1894,10.1634,10.1634,29600.0
2013-07-10 15:10:00,11.75,11.77,11.75,11.76,42800.0,10.1548,10.1721,10.1548,10.1634,42800.0
2013-07-10 15:20:00,11.76,11.8,11.76,11.78,72000.0,10.1634,10.198,10.1634,10.1807,72000.0
2013-07-10 15:30:00,11.79,11.8,11.79,11.79,82400.0,10.1894,10.198,10.1894,10.1894,82400.0
2013-07-10 15:40:00,11.79,11.79,11.77,11.78,90800.0,10.1894,10.1894,10.1721,10.1807,90800.0
2013-07-10 15:50:00,11.78,11.81,11.78,11.81,143600.0,10.1807,10.2067,10.1807,10.2067,143600.0
2013-07-11 09:30:00,11.91,11.96,11.91,11.95,18800.0,10.2931,10.3363,10.2931,10.3276,18800.0
2013-07-11 09:40:00,11.96,11.96,11.9,11.9,8000.0,10.3363,10.3363,10.2844,10.2844,8000.0
2013-07-11 09:50:00,11.91,11.93,11.9,11.92,9600.0,10.2931,10.3104,10.2844,10.3017,9600.0
2013-07-11 10:00:00,11.91,11.93,11.91,11.93,4800.0,10.2931,10.3104,10.2931,10.3104,4800.0
2013-07-11 10:10:00,11.92,11.93,11.91,11.91,10800.0,10.3017,10.3104,10.2931,10.2931,10800.0
2013-07-11 10:20:00,11.91,11.92,11.91,11.92,14400.0,10.2931,10.3017,10.2931,10.3017,14400.0
2013-07-11 10:30:00,11.92,11.92,11.89,11.9,12000.0,10.3017,10.3017,10.2758,10.2844,12000.0
2013-07-11 10:40:00,11.9,11.9,11.89,11.9,4400.0,10.2844,10.2844,10.2758,10.2844,4400.0
2013-07-11 10:50:00,11.91,11.92,11.91,11.92,14000.0,10.2931,10.3017,10.2931,10.3017,14000.0
2013-07-11 11:00:00,11.92,11.92,11.91,11.91,11200.0,10.3017,10.3017,10.2931,10.2931,11200.0
2013-07-11 11:10:00,11.92,11.92,11.91,11.92,8400.0,10.3017,10.3017,10.2931,10.3017,8400.0
2013-07-11 11:20:00,11.92,11.93,11.92,11.92,10400.0,10.3017,10.3104,10.3017,10.3017,10400.0
2013-07-11 11:30:00,11.92,11.93,11.92,11.93,23600.0,10.3017,10.3104,10.3017,10.3104,23600.0
2013-07-11 11:40:00,11.93,11.93,11.92,11.92,4400.0,10.3104,10.3104,10.3017,10.3017,4400.0
2013-07-11 11:50:00,11.92,11.94,11.92,11.94,11600.0,10.3017,10.319,10.3017,10.319,11600.0
2013-07-11 12:00:00,11.94,11.94,11.92,11.92,4400.0,10.319,10.319,10.3017,10.3017,4400.0
2013-07-11 12:10:00,11.9,11.91,11.88,11.88,10000.0,10.2844,10.2931,10.2671,10.2671,10000.0
2013-07-11 12:20:00,11.89,11.89,11.88,11.89,29200.0,10.2758,10.2758,10.2671,10.2758,29200.0
2013-07-11 12:30:00,11.89,11.9,11.89,11.9,10800.0,10.2758,10.2844,10.2758,10.2844,10800.0
2013-07-11 12:40:00,11.9,11.92,11.9,11.91,14000.0,10.2844,10.3017,10.2844,10.2931,14000.0
2013-07-11 12:50:00,11.91,11.91,11.91,11.91,5200.0,10.2931,10.2931,10.2931,10.2931,5200.0
2013-07-11 13:00:00,11.91,11.91,11.91,11.91,2400.0,10.2931,10.2931,10.2931,10.2931,2400.0
2013-07-11 13:10:00,11.91,11.92,11.91,11.91,5600.0,10.2931,10.3017,10.2931,10.2931,5600.0
2013-07-11 13:20:00,11.91,11.91,11.9,11.91,11200.0,10.2931,10.2931,10.2844,10.2931,11200.0
2013-07-11 13:30:00,11.91,11.91,11.89,11.9,9600.0,10.2931,10.2931,10.2758,10.2844,9600.0
2013-07-11 13:40:00,11.91,11.92,11.91,11.91,10400.0,10.2931,10.3017,10.2931,10.2931,10400.0
2013-07-11 13:50:00,11.92,11.93,11.91,11.91,35200.0,10.3017,10.3104,10.2931,10.2931,35200.0
2013-07-11 14:00:00,11.91,11.93,11.91,11.93,18800.0,10.2931,10.3104,10.2931,10.3104,18800.0
2013-07-11 14:10:00,11.93,11.93,11.92,11.93,10400.0,10.3104,10.3104,10.3017,10.3104,10400.0
2013-07-11 14:20:00,11.93,11.93,11.92,11.93,28800.0,10.3104,10.3104,10.3017,10.3104,28800.0
2013-07-11 14:30:00,11.92,11.93,11.92,11.92,16000.0,10.3017,10.3104,10.3017,10.3017,16000.0
2013-07-11 14:40:00,11.92,11.93,11.92,11.92,8800.0,10.3017,10.3104,10.3017,10.3017,8800.0
2013-07-11 14:50:00,11.92,11.93,11.9,11.9,20400.0,10.3017,10.3104,10.2844,10.2844,20400.0
2013-07-11 15:00:00,11.91,11.91,11.9,11.91,7600.0,10.2931,10.2931,10.2844,10.2931,7600.0
2013-07-11 15:10:00,11.91,11.91,11.9,11.91,8400.0,10.2931,10.2931,10.2844,10.2931,8400.0
2013-07-11 15:20:00,11.91,11.91,11.91,11.91,12400.0,10.2931,10.2931,10.2931,10.2931,12400.0
2013-07-11 15:30:00,11.91,11.91,11.91,11.91,30400.0,10.2931,10.2931,10.2931,10.2931,30400.0
2013-07-11 15:40:00,11.91,11.92,11.91,11.91,65200.0,10.2931,10.3017,10.2931,10.2931,65200.0
2013-07-11 15:50:00,11.91,11.92,11.91,11.92,232000.0,10.2931,10.3017,10.2931,10.3017,232000.0
2013-07-12 09:30:00,11.94,12.0,11.94,11.99,29200.0,10.319,10.3709,10.319,10.3622,29200.0
2013-07-12 09:40:00,12.0,12.0,11.97,11.97,24000.0,10.3709,10.3709,10.3449,10.3449,24000.0
2013-07-12 09:50:00,11.98,11.98,11.95,11.96,29200.0,10.3536,10.3536,10.3276,10.3363,29200.0
2013-07-12 10:00:00,11.96,11.96,11.93,11.94,22000.0,10.3363,10.3363,10.3104,10.319,22000.0
2013-07-12 10:10:00,11.92,11.93,11.9,11.93,30800.0,10.3017,10.3104,10.2844,10.3104,30800.0
2013-07-12 10:20:00,11.92,11.93,11.92,11.93,15200.0,10.3017,10.3104,10.3017,10.3104,15200.0
2013-07-12 10:30:00,11.93,11.96,11.93,11.95,94000.0,10.3104,10.3363,10.3104,10.3276,94000.0
2013-07-12 10:40:00,11.95,11.95,11.95,11.95,32800.0,10.3276,10.3276,10.3276,10.3276,32800.0
2013-07-12 10:50:00,11.95,11.95,11.95,11.95,29200.0,10.3276,10.3276,10.3276,10.3276,29200.0
2013-07-12 11:00:00,11.94,11.97,11.94,11.96,19200.0,10.319,10.3449,10.319,10.3363,19200.0
2013-07-12 11:10:00,11.96,11.97,11.96,11.97,18400.0,10.3363,10.3449,10.3363,10.3449,18400.0
2013-07-12 11:20:00,11.97,11.99,11.97,11.99,10400.0,10.3449,10.3622,10.3449,10.3622,10400.0
2013-07-12 11:30:00,11.98,11.99,11.98,11.99,13200.0,10.3536,10.3622,10.3536,10.3622,13200.0
2013-07-12 11:40:00,11.99,12.01,11.99,12.01,28000.0,10.3622,10.3795,10.3622,10.3795,28000.0
2013-07-12 11:50:00,12.01,12.01,11.99,12.0,22400.0,10.3795,10.3795,10.3622,10.3709,22400.0
2013-07-12 12:00:00,11.99,12.0,11.99,12.0,47200.0,10.3622,10.3709,10.3622,10.3709,47200.0
2013-07-12 12:10:00,12.0,12.0,11.99,11.99,27200.0,10.3709,10.3709,10.3622,10.3622,27200.0
2013-07-12 12:20:00,11.99,11.99,11.98,11.99,13200.0,10.3622,10.3622,10.3536,10.3622,13200.0
2013-07-12 12:30:00,11.99,12.0,11.99,12.0,26400.0,10.3622,10.3709,10.3622,10.3709,26400.0
2013-07-12 12:40:00,12.0,12.0,11.99,11.99,6800.0,10.3709,10.3709,10.3622,10.3622,6800.0
2013-07-12 12:50:00,11.99,11.99,11.99,11.99,15200.0,10.3622,10.3622,10.3622,10.3622,15200.0
2013-07-12 13:00:00,11.99,11.99,11.99,11.99,18000.0,10.3622,10.3622,10.3622,10.3622,18000.0
2013-07-12 13:10:00,11.99,12.0,11.99,12.0,21600.0,10.3622,10.3709,10.3622,10.3709,21600.0
2013-07-12 13:20:00,12.0,12.0,11.99,11.99,12000.0,10.3709,10.3709,10.3622,10.3622,12000.0
2013-07-12 13:30:00,11.99,11.99,11.99,11.99,17200.0,10.3622,10.3622,10.3622,10.3622,17200.0
2013-07-12 13:40:00,11.99,12.0,11.99,12.0,26400.0,10.3622,10.3709,10.3622,10.3709,26400.0
2013-07-12 13:50:00,12.0,12.0,11.99,11.99,15200.0,10.3709,10.3709,10.3622,10.3622,15200.0
2013-07-12 14:00:00,11.99,11.99,11.97,11.97,27600.0,10.3622,10.3622,10.3449,10.3449,27600.0
2013-07-12 14:10:00,11.97,11.97,11.97,11.97,10800.0,10.3449,10.3449,10.3449,10.3449,10800.0
2013-07-12 14:20:00,11.97,11.97,11.96,11.96,15600.0,10.3449,10.3449,10.3363,10.3363,15600.0
2013-07-12 14:30:00,11.97,11.97,11.97,11.97,17600.0,10.3449,10.3449,10.3449,10.3449,17600.0
2013-07-12 14:40:00,11.97,11.98,11.97,11.97,20000.0,10.3449,10.3536,10.3449,10.3449,20000.0
2013-07-12 14:50:00,11.98,11.99,11.98,11.99,20400.0,10.3536,10.3622,10.3536,10.3622,20400.0
2013-07-12 15:00:00,11.99,11.99,11.99,11.99,10400.0,10.3622,10.3622,10.3622,10.3622,10400.0
2013-07-12 15:10:00,11.99,11.99,11.99,11.99,15600.0,10.3622,10.3622,10.3622,10.3622,15600.0
2013-07-12 15:20:00,11.99,12.0,11.99,12.0,14000.0,10.3622,10.3709,10.3622,10.3709,14000.0
2013-07-12 15:30:00,12.0,12.0,11.99,11.99,63200.0,10.3709,10.3709,10.3622,10.3622,63200.0
2013-07-12 15:40:00,11.99,11.99,11.99,11.99,63200.0,10.3622,10.3622,10.3622,10.3622,63200.0
2013-07-12 15:50:00,11.99,12.0,11.99,12.0,304000.0,10.3622,10.3709,10.3622,10.3709,304000.0
2013-07-15 09:30:00,11.99,12.04,11.99,12.01,20800.0,10.3622,10.4054,10.3622,10.3795,20800.0
2013-07-15 09:40:00,12.0,12.01,11.97,11.99,33200.0,10.3709,10.3795,10.3449,10.3622,33200.0
2013-07-15 09:50:00,11.98,12.0,11.97,11.99,23200.0,10.3536,10.3709,10.3449,10.3622,23200.0
2013-07-15 10:00:00,11.99,12.0,11.96,11.99,36400.0,10.3622,10.3709,10.3363,10.3622,36400.0
2013-07-15 10:10:00,11.99,11.99,11.96,11.97,26400.0,10.3622,10.3622,10.3363,10.3449,26400.0
2013-07-15 10:20:00,11.97,11.98,11.95,11.96,27200.0,10.3449,10.3536,10.3276,10.3363,27200.0
2013-07-15 10:30:00,11.97,11.99,11.97,11.99,26800.0,10.3449,10.3622,10.3449,10.3622,26800.0
2013-07-15 10:40:00,11.98,11.99,11.98,11.99,25200.0,10.3536,10.3622,10.3536,10.3622,25200.0
2013-07-15 10:50:00,11.99,11.99,11.98,11.99,27200.0,10.3622,10.3622,10.3536,10.3622,27200.0
2013-07-15 11:00:00,11.99,11.99,11.96,11.96,16000.0,10.3622,10.3622,10.3363,10.3363,16000.0
2013-07-15 11:10:00,11.96,11.99,11.96,11.99,139200.0,10.3363,10.3622,10.3363,10.3622,139200.0
2013-07-15 11:20:00,11.99,12.02,11.99,12.02,34800.0,10.3622,10.3881,10.3622,10.3881,34800.0
2013-07-15 11:30:00,12.02,12.02,12.01,12.02,26000.0,10.3881,10.3881,10.3795,10.3881,26000.0
2013-07-15 11:40:00,12.02,12.02,11.99,11.99,44400.0,10.3881,10.3881,10.3622,10.3622,44400.0
2013-07-15 11:50:00,11.99,11.99,11.99,11.99,17600.0,10.3622,10.3622,10.3622,10.3622,17600.0
2013-07-15 12:00:00,12.0,12.0,11.99,11.99,20800.0,10.3709,10.3709,10.3622,10.3622,20800.0
2013-07-15 12:10:00,11.99,12.01,11.99,12.01,28400.0,10.3622,10.3795,10.3622,10.3795,28400.0
2013-07-15 12:20:00,12.01,12.02,12.01,12.02,21600.0,10.3795,10.3881,10.3795,10.3881,21600.0
2013-07-15 12:30:00,12.02,12.02,12.0,12.0,26400.0,10.3881,10.3881,10.3709,10.3709,26400.0
2013-07-15 12:40:00,12.0,12.0,11.97,11.97,18800.0,10.3709,10.3709,10.3449,10.3449,18800.0
2013-07-15 12:50:00,11.98,11.99,11.98,11.99,14400.0,10.3536,10.3622,10.3536,10.3622,14400.0
2013-07-15 13:00:00,11.99,11.99,11.96,11.96,64400.0,10.3622,10.3622,10.3363,10.3363,64400.0
2013-07-15 13:10:00,11.96,11.96,11.94,11.94,60000.0,10.3363,10.3363,10.319,10.319,60000.0
2013-07-15 13:20:00,11.95,11.96,11.94,11.96,16000.0,10.3276,10.3363,10.319,10.3363,16000.0
2013-07-15 13:30:00,11.96,11.96,11.95,11.96,24800.0,10.3363,10.3363,10.3276,10.3363,24800.0
2013-07-15 13:40:00,11.96,11.97,11.95,11.96,54800.0,10.3363,10.3449,10.3276,10.3363,54800.0
2013-07-15 13:50:00,11.96,11.96,11.94,11.95,48800.0,10.3363,10.3363,10.319,10.3276,48800.0
2013-07-15 14:00:00,11.95,11.96,11.95,11.96,17200.0,10.3276,10.3363,10.3276,10.3363,17200.0
2013-07-15 14:10:00,11.96,11.97,11.95,11.95,66400.0,10.3363,10.3449,10.3276,10.3276,66400.0
2013-07-15 14:20:00,11.96,11.97,11.95,11.97,30800.0,10.3363,10.3449,10.3276,10.3449,30800.0
2013-07-15 14:30:00,11.97,11.97,11.96,11.96,27600.0,10.3449,10.3449,10.3363,10.3363,27600.0
2013-07-15 14:40:00,11.96,11.97,11.95,11.97,65600.0,10.3363,10.3449,10.3276,10.3449,65600.0
2013-07-15 14:50:00,11.97,11.97,11.96,11.96,88000.0,10.3449,10.3449,10.3363,10.3363,88000.0
2013-07-15 15:00:00,11.97,11.97,11.96,11.97,78800.0,10.3449,10.3449,10.3363,10.3449,78800.0
2013-07-15 15:10:00,11.97,11.98,11.96,11.97,64000.0,10.3449,10.3536,10.3363,10.3449,64000.0
2013-07-15 15:20:00,11.97,11.97,11.96,11.96,72400.0,10.3449,10.3449,10.3363,10.3363,72400.0
2013-07-15 15:30:00,11.96,11.97,11.95,11.96,122800.0,10.3363,10.3449,10.3276,10.3363,122800.0
2013-07-15 15:40:00,11.96,11.98,11.96,11.97,114000.0,10.3363,10.3536,10.3363,10.3449,114000.0
2013-07-15 15:50:00,11.97,11.97,11.95,11.97,331200.0,10.3449,10.3449,10.3276,10.3449,331200.0
2013-07-16 09:30:00,11.49,11.7,11.43,11.5,526400.0,9.9301,10.1116,9.8782,9.9387,526400.0
2013-07-16 09:40:00,11.5,11.58,11.45,11.52,248000.0,9.9387,10.0079,9.8955,9.956,248000.0
2013-07-16 09:50:00,11.52,11.63,11.5,11.51,240400.0,9.956,10.0511,9.9387,9.9474,240400.0
2013-07-16 10:00:00,11.52,11.62,11.51,11.61,279200.0,9.956,10.0424,9.9474,10.0338,279200.0
2013-07-16 10:10:00,11.61,11.61,11.55,11.56,92400.0,10.0338,10.0338,9.9819,9.9906,92400.0
2013-07-16 10:20:00,11.57,11.67,11.56,11.66,179600.0,9.9992,10.0857,9.9906,10.077,179600.0
2013-07-16 10:30:00,11.65,11.71,11.64,11.69,210000.0,10.0684,10.1202,10.0597,10.1029,210000.0
2013-07-16 10:40:00,11.68,11.68,11.64,11.65,82400.0,10.0943,10.0943,10.0597,10.0684,82400.0
2013-07-16 10:50:00,11.64,11.71,11.64,11.7,73600.0,10.0597,10.1202,10.0597,10.1116,73600.0
2013-07-16 11:00:00,11.71,11.73,11.65,11.68,179200.0,10.1202,10.1375,10.0684,10.0943,179200.0
2013-07-16 11:10:00,11.68,11.73,11.68,11.72,128400.0,10.0943,10.1375,10.0943,10.1289,128400.0
2013-07-16 11:20:00,11.72,11.72,11.68,11.69,67600.0,10.1289,10.1289,10.0943,10.1029,67600.0
2013-07-16 11:30:00,11.69,11.71,11.68,11.69,47200.0,10.1029,10.1202,10.0943,10.1029,47200.0
2013-07-16 11:40:00,11.7,11.75,11.69,11.73,75600.0,10.1116,10.1548,10.1029,10.1375,75600.0
2013-07-16 11:50:00,11.73,11.79,11.73,11.79,111200.0,10.1375,10.1894,10.1375,10.1894,111200.0
2013-07-16 12:00:00,11.8,11.81,11.74,11.75,88800.0,10.198,10.2067,10.1462,10.1548,88800.0
2013-07-16 12:10:00,11.76,11.83,11.76,11.83,111200.0,10.1634,10.2239,10.1634,10.2239,111200.0
2013-07-16 12:20:00,11.82,11.83,11.8,11.81,103600.0,10.2153,10.2239,10.198,10.2067,103600.0
2013-07-16 12:30:00,11.81,11.84,11.8,11.84,30400.0,10.2067,10.2326,10.198,10.2326,30400.0
2013-07-16 12:40:00,11.83,11.83,11.78,11.79,56000.0,10.2239,10.2239,10.1807,10.1894,56000.0
2013-07-16 12:50:00,11.79,11.81,11.78,11.81,34400.0,10.1894,10.2067,10.1807,10.2067,34400.0
2013-07-16 13:00:00,11.81,11.82,11.75,11.75,96400.0,10.2067,10.2153,10.1548,10.1548,96400.0
2013-07-16 13:10:00,11.76,11.76,11.7,11.72,86000.0,10.1634,10.1634,10.1116,10.1289,86000.0
2013-07-16 13:20:00,11.72,11.74,11.72,11.73,34000.0,10.1289,10.1462,10.1289,10.1375,34000.0
2013-07-16 13:30:00,11.73,11.74,11.69,11.69,72800.0,10.1375,10.1462,10.1029,10.1029,72800.0
2013-07-16 13:40:00,11.69,11.73,11.68,11.72,71200.0,10.1029,10.1375,10.0943,10.1289,71200.0
2013-07-16 13:50:00,11.72,11.75,11.69,11.75,62800.0,10.1289,10.1548,10.1029,10.1548,62800.0
2013-07-16 14:00:00,11.74,11.78,11.74,11.76,76000.0,10.1462,10.1807,10.1462,10.1634,76000.0
2013-07-16 14:10:00,11.76,11.78,11.76,11.77,62400.0,10.1634,10.1807,10.1634,10.1721,62400.0
2013-07-16 14:20:00,11.77,11.78,11.76,11.78,32400.0,10.1721,10.1807,10.1634,10.1807,32400.0
2013-07-16 14:30:00,11.78,11.79,11.74,11.74,89600.0,10.1807,10.1894,10.1462,10.1462,89600.0
2013-07-16 14:40:00,11.74,11.74,11.71,11.74,63200.0,10.1462,10.1462,10.1202,10.1462,63200.0
2013-07-16 14:50:00,11.74,11.76,11.74,11.76,54400.0,10.1462,10.1634,10.1462,10.1634,54400.0
2013-07-16 15:00:00,11.76,11.76,11.7,11.7,82400.0,10.1634,10.1634,10.1116,10.1116,82400.0
2013-07-16 15:10:00,11.7,11.74,11.7,11.72,89200.0,10.1116,10.1462,10.1116,10.1289,89200.0
2013-07-16 15:20:00,11.72,11.77,11.72,11.74,96400.0,10.1289,10.1721,10.1289,10.1462,96400.0
2013-07-16 15:30:00,11.75,11.8,11.74,11.78,161200.0,10.1548,10.198,10.1462,10.1807,161200.0
2013-07-16 15:40:00,11.78,11.79,11.77,11.79,206000.0,10.1807,10.1894,10.1721,10.1894,206000.0
2013-07-16 15:50:00,11.79,11.79,11.75,11.77,518400.0,10.1894,10.1894,10.1548,10.1721,518400.0
2013-07-17 09:30:00,11.86,11.93,11.78,11.82,53600.0,10.2499,10.3104,10.1807,10.2153,53600.0
2013-07-17 09:40:00,11.81,11.83,11.75,11.75,35600.0,10.2067,10.2239,10.1548,10.1548,35600.0
2013-07-17 09:50:00,11.75,11.78,11.75,11.75,35600.0,10.1548,10.1807,10.1548,10.1548,35600.0
2013-07-17 10:00:00,11.75,11.77,11.74,11.75,38800.0,10.1548,10.1721,10.1462,10.1548,38800.0
2013-07-17 10:10:00,11.75,11.75,11.74,11.75,46400.0,10.1548,10.1548,10.1462,10.1548,46400.0
2013-07-17 10:20:00,11.75,11.76,11.74,11.76,34400.0,10.1548,10.1634,10.1462,10.1634,34400.0
2013-07-17 10:30:00,11.76,11.77,11.74,11.76,41200.0,10.1634,10.1721,10.1462,10.1634,41200.0
2013-07-17 10:40:00,11.75,11.75,11.74,11.74,22400.0,10.1548,10.1548,10.1462,10.1462,22400.0
2013-07-17 10:50:00,11.74,11.76,11.74,11.76,27200.0,10.1462,10.1634,10.1462,10.1634,27200.0
2013-07-17 11:00:00,11.76,11.76,11.74,11.74,28000.0,10.1634,10.1634,10.1462,10.1462,28000.0
2013-07-17 11:10:00,11.74,11.76,11.72,11.73,32000.0,10.1462,10.1634,10.1289,10.1375,32000.0
2013-07-17 11:20:00,11.72,11.73,11.7,11.7,34000.0,10.1289,10.1375,10.1116,10.1116,34000.0
2013-07-17 11:30:00,11.7,11.72,11.7,11.72,36800.0,10.1116,10.1289,10.1116,10.1289,36800.0
2013-07-17 11:40:00,11.72,11.74,11.72,11.73,41200.0,10.1289,10.1462,10.1289,10.1375,41200.0
2013-07-17 11:50:00,11.73,11.76,11.72,11.76,56000.0,10.1375,10.1634,10.1289,10.1634,56000.0
2013-07-17 12:00:00,11.76,11.77,11.75,11.75,37600.0,10.1634,10.1721,10.1548,10.1548,37600.0
2013-07-17 12:10:00,11.76,11.77,11.76,11.76,30800.0,10.1634,10.1721,10.1634,10.1634,30800.0
2013-07-17 12:20:00,11.76,11.76,11.74,11.74,38000.0,10.1634,10.1634,10.1462,10.1462,38000.0
2013-07-17 12:30:00,11.74,11.75,11.74,11.74,36400.0,10.1462,10.1548,10.1462,10.1462,36400.0
2013-07-17 12:40:00,11.75,11.78,11.75,11.78,24000.0,10.1548,10.1807,10.1548,10.1807,24000.0
2013-07-17 12:50:00,11.78,11.78,11.77,11.77,48000.0,10.1807,10.1807,10.1721,10.1721,48000.0
2013-07-17 13:00:00,11.77,11.78,11.76,11.78,42400.0,10.1721,10.1807,10.1634,10.1807,42400.0
2013-07-17 13:10:00,11.78,11.79,11.77,11.79,37200.0,10.1807,10.1894,10.1721,10.1894,37200.0
2013-07-17 13:20:00,11.79,11.8,11.78,11.78,26400.0,10.1894,10.198,10.1807,10.1807,26400.0
2013-07-17 13:30:00,11.78,11.78,11.78,11.78,26000.0,10.1807,10.1807,10.1807,10.1807,26000.0
2013-07-17 13:40:00,11.79,11.79,11.78,11.79,34400.0,10.1894,10.1894,10.1807,10.1894,34400.0
2013-07-17 13:50:00,11.78,11.79,11.78,11.79,15200.0,10.1807,10.1894,10.1807,10.1894,15200.0
2013-07-17 14:00:00,11.79,11.79,11.78,11.78,35600.0,10.1894,10.1894,10.1807,10.1807,35600.0
2013-07-17 14:10:00,11.79,11.79,11.78,11.79,52400.0,10.1894,10.1894,10.1807,10.1894,52400.0
2013-07-17 14:20:00,11.79,11.79,11.78,11.79,44800.0,10.1894,10.1894,10.1807,10.1894,44800.0
2013-07-17 14:30:00,11.79,11.79,11.78,11.78,58400.0,10.1894,10.1894,10.1807,10.1807,58400.0
2013-07-17 14:40:00,11.78,11.78,11.77,11.78,50000.0,10.1807,10.1807,10.1721,10.1807,50000.0
2013-07-17 14:50:00,11.78,11.8,11.78,11.8,92000.0,10.1807,10.198,10.1807,10.198,92000.0
2013-07-17 15:00:00,11.8,11.82,11.8,11.81,74800.0,10.198,10.2153,10.198,10.2067,74800.0
2013-07-17 15:10:00,11.81,11.81,11.8,11.81,60400.0,10.2067,10.2067,10.198,10.2067,60400.0
2013-07-17 15:20:00,11.81,11.83,11.8,11.8,108400.0,10.2067,10.2239,10.198,10.198,108400.0
2013-07-17 15:30:00,11.8,11.81,11.78,11.81,66000.0,10.198,10.2067,10.1807,10.2067,66000.0
2013-07-17 15:40:00,11.81,11.82,11.79,11.8,207200.0,10.2067,10.2153,10.1894,10.198,207200.0
2013-07-17 15:50:00,11.8,11.81,11.8,11.81,128000.0,10.198,10.2067,10.198,10.2067,128000.0
2013-07-18 09:30:00,11.81,11.89,11.76,11.78,61600.0,10.2067,10.2758,10.1634,10.1807,61600.0
2013-07-18 09:40:00,11.77,11.85,11.76,11.84,34000.0,10.1721,10.2412,10.1634,10.2326,34000.0
2013-07-18 09:50:00,11.84,11.85,11.81,11.81,18800.0,10.2326,10.2412,10.2067,10.2067,18800.0
2013-07-18 10:00:00,11.8,11.85,11.8,11.85,52000.0,10.198,10.2412,10.198,10.2412,52000.0
2013-07-18 10:10:00,11.85,11.86,11.82,11.82,28800.0,10.2412,10.2499,10.2153,10.2153,28800.0
2013-07-18 10:20:00,11.82,11.87,11.82,11.86,35600.0,10.2153,10.2585,10.2153,10.2499,35600.0
2013-07-18 10:30:00,11.87,11.88,11.87,11.88,25600.0,10.2585,10.2671,10.2585,10.2671,25600.0
2013-07-18 10:40:00,11.88,11.89,11.87,11.88,21600.0,10.2671,10.2758,10.2585,10.2671,21600.0
2013-07-18 10:50:00,11.88,11.89,11.88,11.89,27200.0,10.2671,10.2758,10.2671,10.2758,27200.0
2013-07-18 11:00:00,11.88,11.9,11.87,11.89,105200.0,10.2671,10.2844,10.2585,10.2758,105200.0
2013-07-18 11:10:00,11.89,11.9,11.88,11.89,21200.0,10.2758,10.2844,10.2671,10.2758,21200.0
2013-07-18 11:20:00,11.9,11.9,11.89,11.89,40400.0,10.2844,10.2844,10.2758,10.2758,40400.0
2013-07-18 11:30:00,11.89,11.89,11.88,11.88,29200.0,10.2758,10.2758,10.2671,10.2671,29200.0
2013-07-18 11:40:00,11.88,11.9,11.87,11.89,28800.0,10.2671,10.2844,10.2585,10.2758,28800.0
2013-07-18 11:50:00,11.89,11.9,11.88,11.9,22000.0,10.2758,10.2844,10.2671,10.2844,22000.0
2013-07-18 12:00:00,11.9,11.9,11.87,11.88,40000.0,10.2844,10.2844,10.2585,10.2671,40000.0
2013-07-18 12:10:00,11.88,11.88,11.83,11.86,86400.0,10.2671,10.2671,10.2239,10.2499,86400.0
2013-07-18 12:20:00,11.86,11.88,11.86,11.87,26400.0,10.2499,10.2671,10.2499,10.2585,26400.0
2013-07-18 12:30:00,11.87,11.88,11.87,11.88,10800.0,10.2585,10.2671,10.2585,10.2671,10800.0
2013-07-18 12:40:00,11.88,11.88,11.87,11.88,30000.0,10.2671,10.2671,10.2585,10.2671,30000.0
2013-07-18 12:50:00,11.89,11.89,11.87,11.87,34000.0,10.2758,10.2758,10.2585,10.2585,34000.0
2013-07-18 13:00:00,11.87,11.88,11.86,11.88,34800.0,10.2585,10.2671,10.2499,10.2671,34800.0
2013-07-18 13:10:00,11.88,11.89,11.88,11.88,36000.0,10.2671,10.2758,10.2671,10.2671,36000.0
2013-07-18 13:20:00,11.88,11.9,11.88,11.9,26800.0,10.2671,10.2844,10.2671,10.2844,26800.0
2013-07-18 13:30:00,11.9,11.9,11.89,11.9,38400.0,10.2844,10.2844,10.2758,10.2844,38400.0
2013-07-18 13:40:00,11.9,11.92,11.9,11.92,26000.0,10.2844,10.3017,10.2844,10.3017,26000.0
2013-07-18 13:50:00,11.92,11.92,11.9,11.91,37200.0,10.3017,10.3017,10.2844,10.2931,37200.0
2013-07-18 14:00:00,11.91,11.92,11.91,11.92,31600.0,10.2931,10.3017,10.2931,10.3017,31600.0
2013-07-18 14:10:00,11.92,11.93,11.92,11.93,46800.0,10.3017,10.3104,10.3017,10.3104,46800.0
2013-07-18 14:20:00,11.93,11.94,11.93,11.93,38400.0,10.3104,10.319,10.3104,10.3104,38400.0
2013-07-18 14:30:00,11.94,11.94,11.93,11.94,46400.0,10.319,10.319,10.3104,10.319,46400.0
2013-07-18 14:40:00,11.94,11.95,11.94,11.95,39600.0,10.319,10.3276,10.319,10.3276,39600.0
2013-07-18 14:50:00,11.95,11.95,11.93,11.94,56400.0,10.3276,10.3276,10.3104,10.319,56400.0
2013-07-18 15:00:00,11.94,11.95,11.94,11.94,52400.0,10.319,10.3276,10.319,10.319,52400.0
2013-07-18 15:10:00,11.94,11.95,11.94,11.95,52000.0,10.319,10.3276,10.319,10.3276,52000.0
2013-07-18 15:20:00,11.95,11.96,11.94,11.96,132400.0,10.3276,10.3363,10.319,10.3363,132400.0
2013-07-18 15:30:00,11.95,11.96,11.94,11.95,137200.0,10.3276,10.3363,10.319,10.3276,137200.0
2013-07-18 15:40:00,11.96,11.96,11.95,11.95,131600.0,10.3363,10.3363,10.3276,10.3276,131600.0
2013-07-18 15:50:00,11.95,11.95,11.92,11.93,236400.0,10.3276,10.3276,10.3017,10.3104,236400.0
2013-07-19 09:30:00,11.92,11.94,11.84,11.92,301200.0,10.3017,10.319,10.2326,10.3017,301200.0
2013-07-19 09:40:00,11.92,11.97,11.9,11.96,140000.0,10.3017,10.3449,10.2844,10.3363,140000.0
2013-07-19 09:50:00,11.95,12.01,11.94,12.0,142000.0,10.3276,10.3795,10.319,10.3709,142000.0
2013-07-19 10:00:00,12.0,12.0,11.96,11.96,50400.0,10.3709,10.3709,10.3363,10.3363,50400.0
2013-07-19 10:10:00,11.96,11.96,11.93,11.93,94400.0,10.3363,10.3363,10.3104,10.3104,94400.0
2013-07-19 10:20:00,11.93,11.94,11.9,11.91,49600.0,10.3104,10.319,10.2844,10.2931,49600.0
2013-07-19 10:30:00,11.92,11.96,11.91,11.96,36800.0,10.3017,10.3363,10.2931,10.3363,36800.0
2013-07-19 10:40:00,11.96,11.96,11.94,11.95,25600.0,10.3363,10.3363,10.319,10.3276,25600.0
2013-07-19 10:50:00,11.95,11.96,11.94,11.95,21600.0,10.3276,10.3363,10.319,10.3276,21600.0
2013-07-19 11:00:00,11.95,11.96,11.94,11.94,38400.0,10.3276,10.3363,10.319,10.319,38400.0
2013-07-19 11:10:00,11.95,11.95,11.93,11.93,20800.0,10.3276,10.3276,10.3104,10.3104,20800.0
2013-07-19 11:20:00,11.93,11.94,11.93,11.93,22000.0,10.3104,10.319,10.3104,10.3104,22000.0
2013-07-19 11:30:00,11.93,11.93,11.92,11.92,13200.0,10.3104,10.3104,10.3017,10.3017,13200.0
2013-07-19 11:40:00,11.92,11.92,11.9,11.91,20800.0,10.3017,10.3017,10.2844,10.2931,20800.0
2013-07-19 11:50:00,11.91,11.91,11.89,11.9,22800.0,10.2931,10.2931,10.2758,10.2844,22800.0
2013-07-19 12:00:00,11.9,11.9,11.89,11.9,13600.0,10.2844,10.2844,10.2758,10.2844,13600.0
2013-07-19 12:10:00,11.9,11.9,11.89,11.9,11600.0,10.2844,10.2844,10.2758,10.2844,11600.0
2013-07-19 12:20:00,11.9,11.9,11.9,11.9,19200.0,10.2844,10.2844,10.2844,10.2844,19200.0
2013-07-19 12:30:00,11.9,11.9,11.9,11.9,20400.0,10.2844,10.2844,10.2844,10.2844,20400.0
2013-07-19 12:40:00,11.9,11.91,11.9,11.9,11200.0,10.2844,10.2931,10.2844,10.2844,11200.0
2013-07-19 12:50:00,11.89,11.89,11.88,11.88,6000.0,10.2758,10.2758,10.2671,10.2671,6000.0
2013-07-19 13:00:00,11.89,11.9,11.88,11.89,15600.0,10.2758,10.2844,10.2671,10.2758,15600.0
2013-07-19 13:10:00,11.89,11.89,11.87,11.88,83200.0,10.2758,10.2758,10.2585,10.2671,83200.0
2013-07-19 13:20:00,11.88,11.88,11.87,11.87,41600.0,10.2671,10.2671,10.2585,10.2585,41600.0
2013-07-19 13:30:00,11.87,11.88,11.87,11.87,14800.0,10.2585,10.2671,10.2585,10.2585,14800.0
2013-07-19 13:40:00,11.87,11.88,11.87,11.88,35200.0,10.2585,10.2671,10.2585,10.2671,35200.0
2013-07-19 13:50:00,11.88,11.9,11.87,11.88,21600.0,10.2671,10.2844,10.2585,10.2671,21600.0
2013-07-19 14:00:00,11.89,11.9,11.89,11.9,21200.0,10.2758,10.2844,10.2758,10.2844,21200.0
2013-07-19 14:10:00,11.9,11.9,11.89,11.9,39600.0,10.2844,10.2844,10.2758,10.2844,39600.0
2013-07-19 14:20:00,11.9,11.9,11.89,11.9,11600.0,10.2844,10.2844,10.2758,10.2844,11600.0
2013-07-19 14:30:00,11.9,11.9,11.9,11.9,37600.0,10.2844,10.2844,10.2844,10.2844,37600.0
2013-07-19 14:40:00,11.9,11.9,11.9,11.9,16800.0,10.2844,10.2844,10.2844,10.2844,16800.0
2013-07-19 14:50:00,11.9,11.9,11.89,11.9,27600.0,10.2844,10.2844,10.2758,10.2844,27600.0
2013-07-19 15:00:00,11.9,11.9,11.89,11.9,45600.0,10.2844,10.2844,10.2758,10.2844,45600.0
2013-07-19 15:10:00,11.9,11.9,11.9,11.9,30800.0,10.2844,10.2844,10.2844,10.2844,30800.0
2013-07-19 15:20:00,11.9,11.9,11.88,11.88,42400.0,10.2844,10.2844,10.2671,10.2671,42400.0
2013-07-19 15:30:00,11.88,11.89,11.88,11.88,64400.0,10.2671,10.2758,10.2671,10.2671,64400.0
2013-07-19 15:40:00,11.88,11.9,11.88,11.9,109600.0,10.2671,10.2844,10.2671,10.2844,109600.0
2013-07-19 15:50:00,11.9,11.91,11.88,11.89,382000.0,10.2844,10.2931,10.2671,10.2758,382000.0
2013-07-22 09:30:00,11.88,11.93,11.87,11.93,98800.0,10.2671,10.3104,10.2585,10.3104,98800.0
2013-07-22 09:40:00,11.93,11.95,11.93,11.93,24400.0,10.3104,10.3276,10.3104,10.3104,24400.0
2013-07-22 09:50:00,11.94,11.96,11.94,11.95,22000.0,10.319,10.3363,10.319,10.3276,22000.0
2013-07-22 10:00:00,11.94,11.98,11.94,11.98,46000.0,10.319,10.3536,10.319,10.3536,46000.0
2013-07-22 10:10:00,11.98,12.0,11.97,12.0,105200.0,10.3536,10.3709,10.3449,10.3709,105200.0
2013-07-22 10:20:00,12.0,12.0,11.99,12.0,20400.0,10.3709,10.3709,10.3622,10.3709,20400.0
2013-07-22 10:30:00,11.99,12.03,11.99,12.03,29600.0,10.3622,10.3968,10.3622,10.3968,29600.0
2013-07-22 10:40:00,12.03,12.04,12.02,12.03,60000.0,10.3968,10.4054,10.3881,10.3968,60000.0
2013-07-22 10:50:00,12.04,12.04,12.03,12.03,40000.0,10.4054,10.4054,10.3968,10.3968,40000.0
2013-07-22 11:00:00,12.03,12.03,12.02,12.03,32400.0,10.3968,10.3968,10.3881,10.3968,32400.0
2013-07-22 11:10:00,12.02,12.02,12.0,12.0,26400.0,10.3881,10.3881,10.3709,10.3709,26400.0
2013-07-22 11:20:00,12.0,12.01,12.0,12.0,13200.0,10.3709,10.3795,10.3709,10.3709,13200.0
2013-07-22 11:30:00,12.0,12.01,12.0,12.01,15600.0,10.3709,10.3795,10.3709,10.3795,15600.0
2013-07-22 11:40:00,12.02,12.02,12.02,12.02,18000.0,10.3881,10.3881,10.3881,10.3881,18000.0
2013-07-22 11:50:00,12.02,12.02,11.98,11.99,17200.0,10.3881,10.3881,10.3536,10.3622,17200.0
2013-07-22 12:00:00,11.98,11.99,11.96,11.96,22800.0,10.3536,10.3622,10.3363,10.3363,22800.0
2013-07-22 12:10:00,11.96,11.97,11.95,11.96,20000.0,10.3363,10.3449,10.3276,10.3363,20000.0
2013-07-22 12:20:00,11.95,11.95,11.94,11.95,12000.0,10.3276,10.3276,10.319,10.3276,12000.0
2013-07-22 12:30:00,11.94,11.96,11.94,11.96,9200.0,10.319,10.3363,10.319,10.3363,9200.0
2013-07-22 12:40:00,11.96,11.96,11.95,11.96,24000.0,10.3363,10.3363,10.3276,10.3363,24000.0
2013-07-22 12:50:00,11.97,11.97,11.96,11.97,10000.0,10.3449,10.3449,10.3363,10.3449,10000.0
2013-07-22 13:00:00,11.96,11.96,11.95,11.96,20800.0,10.3363,10.3363,10.3276,10.3363,20800.0
2013-07-22 13:10:00,11.95,11.96,11.95,11.95,14400.0,10.3276,10.3363,10.3276,10.3276,14400.0
2013-07-22 13:20:00,11.94,11.95,11.94,11.95,9600.0,10.319,10.3276,10.319,10.3276,9600.0
2013-07-22 13:30:00,11.95,11.95,11.94,11.95,10800.0,10.3276,10.3276,10.319,10.3276,10800.0
2013-07-22 13:40:00,11.95,11.96,11.95,11.95,35600.0,10.3276,10.3363,10.3276,10.3276,35600.0
2013-07-22 13:50:00,11.95,11.96,11.95,11.96,19200.0,10.3276,10.3363,10.3276,10.3363,19200.0
2013-07-22 14:00:00,11.96,11.96,11.95,11.95,20400.0,10.3363,10.3363,10.3276,10.3276,20400.0
2013-07-22 14:10:00,11.96,11.96,11.96,11.96,15600.0,10.3363,10.3363,10.3363,10.3363,15600.0
2013-07-22 14:20:00,11.96,11.96,11.96,11.96,25600.0,10.3363,10.3363,10.3363,10.3363,25600.0
2013-07-22 14:30:00,11.96,11.97,11.96,11.96,33600.0,10.3363,10.3449,10.3363,10.3363,33600.0
2013-07-22 14:40:00,11.96,11.97,11.96,11.97,20800.0,10.3363,10.3449,10.3363,10.3449,20800.0
2013-07-22 14:50:00,11.96,11.97,11.96,11.97,26800.0,10.3363,10.3449,10.3363,10.3449,26800.0
2013-07-22 15:00:00,11.97,11.98,11.97,11.97,21200.0,10.3449,10.3536,10.3449,10.3449,21200.0
2013-07-22 15:10:00,11.96,11.97,11.96,11.97,22800.0,10.3363,10.3449,10.3363,10.3449,22800.0
2013-07-22 15:20:00,11.97,11.97,11.96,11.97,25200.0,10.3449,10.3449,10.3363,10.3449,25200.0
2013-07-22 15:30:00,11.97,11.98,11.97,11.97,78000.0,10.3449,10.3536,10.3449,10.3449,78000.0
2013-07-22 15:40:00,11.97,11.98,11.96,11.96,41600.0,10.3449,10.3536,10.3363,10.3363,41600.0
2013-07-22 15:50:00,11.96,11.97,11.96,11.96,143600.0,10.3363,10.3449,10.3363,10.3363,143600.0
2013-07-23 09:30:00,11.96,11.99,11.92,11.92,24400.0,10.3363,10.3622,10.3017,10.3017,24400.0
2013-07-23 09:40:00,11.93,11.93,11.92,11.93,4800.0,10.3104,10.3104,10.3017,10.3104,4800.0
2013-07-23 09:50:00,11.92,11.93,11.9,11.92,30400.0,10.3017,10.3104,10.2844,10.3017,30400.0
2013-07-23 10:00:00,11.92,11.93,11.92,11.92,26000.0,10.3017,10.3104,10.3017,10.3017,26000.0
2013-07-23 10:10:00,11.92,11.95,11.91,11.94,70400.0,10.3017,10.3276,10.2931,10.319,70400.0
2013-07-23 10:20:00,11.94,11.94,11.92,11.92,28800.0,10.319,10.319,10.3017,10.3017,28800.0
2013-07-23 10:30:00,11.93,11.94,11.92,11.94,20800.0,10.3104,10.319,10.3017,10.319,20800.0
2013-07-23 10:40:00,11.94,11.95,11.92,11.93,30800.0,10.319,10.3276,10.3017,10.3104,30800.0
2013-07-23 10:50:00,11.93,11.94,11.92,11.92,74800.0,10.3104,10.319,10.3017,10.3017,74800.0
2013-07-23 11:00:00,11.93,11.93,11.92,11.93,6400.0,10.3104,10.3104,10.3017,10.3104,6400.0
2013-07-23 11:10:00,11.93,11.93,11.93,11.93,18000.0,10.3104,10.3104,10.3104,10.3104,18000.0
2013-07-23 11:20:00,11.93,11.93,11.93,11.93,3600.0,10.3104,10.3104,10.3104,10.3104,3600.0
2013-07-23 11:30:00,11.93,11.93,11.9,11.9,30000.0,10.3104,10.3104,10.2844,10.2844,30000.0
2013-07-23 11:40:00,11.9,11.9,11.9,11.9,30000.0,10.2844,10.2844,10.2844,10.2844,30000.0
2013-07-23 11:50:00,11.9,11.92,11.9,11.91,21200.0,10.2844,10.3017,10.2844,10.2931,21200.0
2013-07-23 12:00:00,11.91,11.91,11.9,11.91,32800.0,10.2931,10.2931,10.2844,10.2931,32800.0
2013-07-23 12:10:00,11.9,11.91,11.89,11.9,22800.0,10.2844,10.2931,10.2758,10.2844,22800.0
2013-07-23 12:20:00,11.9,11.9,11.9,11.9,11600.0,10.2844,10.2844,10.2844,10.2844,11600.0
2013-07-23 12:30:00,11.89,11.9,11.89,11.9,18400.0,10.2758,10.2844,10.2758,10.2844,18400.0
2013-07-23 12:40:00,11.9,11.9,11.9,11.9,5200.0,10.2844,10.2844,10.2844,10.2844,5200.0
2013-07-23 12:50:00,11.9,11.9,11.89,11.89,15200.0,10.2844,10.2844,10.2758,10.2758,15200.0
2013-07-23 13:00:00,11.9,11.91,11.89,11.9,33600.0,10.2844,10.2931,10.2758,10.2844,33600.0
2013-07-23 13:10:00,11.9,11.92,11.9,11.92,51200.0,10.2844,10.3017,10.2844,10.3017,51200.0
2013-07-23 13:20:00,11.92,11.92,11.91,11.92,49600.0,10.3017,10.3017,10.2931,10.3017,49600.0
2013-07-23 13:30:00,11.92,11.93,11.92,11.92,22000.0,10.3017,10.3104,10.3017,10.3017,22000.0
2013-07-23 13:40:00,11.92,11.92,11.91,11.91,27600.0,10.3017,10.3017,10.2931,10.2931,27600.0
2013-07-23 13:50:00,11.9,11.9,11.89,11.89,24400.0,10.2844,10.2844,10.2758,10.2758,24400.0
2013-07-23 14:00:00,11.89,11.9,11.89,11.89,40000.0,10.2758,10.2844,10.2758,10.2758,40000.0
2013-07-23 14:10:00,11.89,11.91,11.89,11.9,55600.0,10.2758,10.2931,10.2758,10.2844,55600.0
2013-07-23 14:20:00,11.9,11.91,11.9,11.9,34400.0,10.2844,10.2931,10.2844,10.2844,34400.0
2013-07-23 14:30:00,11.9,11.91,11.9,11.91,37600.0,10.2844,10.2931,10.2844,10.2931,37600.0
2013-07-23 14:40:00,11.91,11.93,11.91,11.92,41600.0,10.2931,10.3104,10.2931,10.3017,41600.0
2013-07-23 14:50:00,11.93,11.93,11.92,11.92,164000.0,10.3104,10.3104,10.3017,10.3017,164000.0
2013-07-23 15:00:00,11.93,11.94,11.93,11.94,220000.0,10.3104,10.319,10.3104,10.319,220000.0
2013-07-23 15:10:00,11.94,11.94,11.94,11.94,36400.0,10.319,10.319,10.319,10.319,36400.0
2013-07-23 15:20:00,11.94,11.95,11.94,11.95,24400.0,10.319,10.3276,10.319,10.3276,24400.0
2013-07-23 15:30:00,11.95,11.95,11.95,11.95,49200.0,10.3276,10.3276,10.3276,10.3276,49200.0
2013-07-23 15:40:00,11.95,11.97,11.95,11.96,211600.0,10.3276,10.3449,10.3276,10.3363,211600.0
2013-07-23 15:50:00,11.97,11.98,11.96,11.96,208800.0,10.3449,10.3536,10.3363,10.3363,208800.0
2013-07-24 09:30:00,11.98,12.0,11.98,11.99,18400.0,10.3536,10.3709,10.3536,10.3622,18400.0
2013-07-24 09:40:00,11.98,11.98,11.96,11.96,8800.0,10.3536,10.3536,10.3363,10.3363,8800.0
2013-07-24 09:50:00,11.95,11.96,11.95,11.96,18800.0,10.3276,10.3363,10.3276,10.3363,18800.0
2013-07-24 10:00:00,11.95,11.97,11.94,11.94,12400.0,10.3276,10.3449,10.319,10.319,12400.0
2013-07-24 10:10:00,11.94,11.95,11.91,11.92,72400.0,10.319,10.3276,10.2931,10.3017,72400.0
2013-07-24 10:20:00,11.92,11.95,11.92,11.92,80400.0,10.3017,10.3276,10.3017,10.3017,80400.0
2013-07-24 10:30:00,11.93,11.94,11.93,11.93,8800.0,10.3104,10.319,10.3104,10.3104,8800.0
2013-07-24 10:40:00,11.93,11.93,11.9,11.91,11200.0,10.3104,10.3104,10.2844,10.2931,11200.0
2013-07-24 10:50:00,11.92,11.92,11.89,11.89,21600.0,10.3017,10.3017,10.2758,10.2758,21600.0
2013-07-24 11:00:00,11.89,11.9,11.89,11.9,17200.0,10.2758,10.2844,10.2758,10.2844,17200.0
2013-07-24 11:10:00,11.91,11.93,11.91,11.93,19200.0,10.2931,10.3104,10.2931,10.3104,19200.0
2013-07-24 11:20:00,11.93,11.95,11.93,11.95,36000.0,10.3104,10.3276,10.3104,10.3276,36000.0
2013-07-24 11:30:00,11.95,11.96,11.94,11.94,172800.0,10.3276,10.3363,10.319,10.319,172800.0
2013-07-24 11:40:00,11.94,11.96,11.94,11.95,18000.0,10.319,10.3363,10.319,10.3276,18000.0
2013-07-24 11:50:00,11.95,11.95,11.92,11.92,15600.0,10.3276,10.3276,10.3017,10.3017,15600.0
2013-07-24 12:00:00,11.93,11.93,11.91,11.91,34400.0,10.3104,10.3104,10.2931,10.2931,34400.0
2013-07-24 12:10:00,11.9,11.9,11.88,11.89,16000.0,10.2844,10.2844,10.2671,10.2758,16000.0
2013-07-24 12:20:00,11.89,11.9,11.89,11.89,15200.0,10.2758,10.2844,10.2758,10.2758,15200.0
2013-07-24 12:30:00,11.89,11.89,11.87,11.88,26400.0,10.2758,10.2758,10.2585,10.2671,26400.0
2013-07-24 12:40:00,11.88,11.9,11.88,11.88,18400.0,10.2671,10.2844,10.2671,10.2671,18400.0
2013-07-24 12:50:00,11.88,11.88,11.87,11.87,16400.0,10.2671,10.2671,10.2585,10.2585,16400.0
2013-07-24 13:00:00,11.87,11.89,11.86,11.87,22800.0,10.2585,10.2758,10.2499,10.2585,22800.0
2013-07-24 13:10:00,11.87,11.87,11.84,11.86,19600.0,10.2585,10.2585,10.2326,10.2499,19600.0
2013-07-24 13:20:00,11.85,11.85,11.84,11.84,16800.0,10.2412,10.2412,10.2326,10.2326,16800.0
2013-07-24 13:30:00,11.84,11.85,11.84,11.85,11600.0,10.2326,10.2412,10.2326,10.2412,11600.0
2013-07-24 13:40:00,11.85,11.86,11.85,11.86,16800.0,10.2412,10.2499,10.2412,10.2499,16800.0
2013-07-24 13:50:00,11.86,11.87,11.86,11.86,16000.0,10.2499,10.2585,10.2499,10.2499,16000.0
2013-07-24 14:00:00,11.87,11.87,11.86,11.87,19200.0,10.2585,10.2585,10.2499,10.2585,19200.0
2013-07-24 14:10:00,11.87,11.87,11.86,11.86,13600.0,10.2585,10.2585,10.2499,10.2499,13600.0
2013-07-24 14:20:00,11.87,11.87,11.86,11.87,12800.0,10.2585,10.2585,10.2499,10.2585,12800.0
2013-07-24 14:30:00,11.87,11.87,11.86,11.86,27200.0,10.2585,10.2585,10.2499,10.2499,27200.0
2013-07-24 14:40:00,11.86,11.88,11.86,11.88,22800.0,10.2499,10.2671,10.2499,10.2671,22800.0
2013-07-24 14:50:00,11.89,11.9,11.89,11.9,18400.0,10.2758,10.2844,10.2758,10.2844,18400.0
2013-07-24 15:00:00,11.9,11.9,11.88,11.88,48000.0,10.2844,10.2844,10.2671,10.2671,48000.0
2013-07-24 15:10:00,11.88,11.89,11.88,11.88,26400.0,10.2671,10.2758,10.2671,10.2671,26400.0
2013-07-24 15:20:00,11.88,11.9,11.88,11.88,40000.0,10.2671,10.2844,10.2671,10.2671,40000.0
2013-07-24 15:30:00,11.88,11.88,11.86,11.86,35600.0,10.2671,10.2671,10.2499,10.2499,35600.0
2013-07-24 15:40:00,11.86,11.88,11.86,11.87,83200.0,10.2499,10.2671,10.2499,10.2585,83200.0
2013-07-24 15:50:00,11.87,11.89,11.87,11.89,244000.0,10.2585,10.2758,10.2585,10.2758,244000.0
2013-07-25 09:30:00,11.99,11.99,11.82,11.87,13200.0,10.3622,10.3622,10.2153,10.2585,13200.0
2013-07-25 09:40:00,11.86,11.87,11.83,11.86,123200.0,10.2499,10.2585,10.2239,10.2499,123200.0
2013-07-25 09:50:00,11.86,11.89,11.85,11.85,43600.0,10.2499,10.2758,10.2412,10.2412,43600.0
2013-07-25 10:00:00,11.85,11.86,11.83,11.86,24400.0,10.2412,10.2499,10.2239,10.2499,24400.0
2013-07-25 10:10:00,11.86,11.86,11.84,11.85,86800.0,10.2499,10.2499,10.2326,10.2412,86800.0
2013-07-25 10:20:00,11.85,11.87,11.85,11.87,22800.0,10.2412,10.2585,10.2412,10.2585,22800.0
2013-07-25 10:30:00,11.87,11.88,11.85,11.85,36000.0,10.2585,10.2671,10.2412,10.2412,36000.0
2013-07-25 10:40:00,11.85,11.86,11.84,11.85,16000.0,10.2412,10.2499,10.2326,10.2412,16000.0
2013-07-25 10:50:00,11.85,11.85,11.83,11.83,32000.0,10.2412,10.2412,10.2239,10.2239,32000.0
2013-07-25 11:00:00,11.83,11.83,11.79,11.79,39600.0,10.2239,10.2239,10.1894,10.1894,39600.0
2013-07-25 11:10:00,11.8,11.8,11.77,11.78,33600.0,10.198,10.198,10.1721,10.1807,33600.0
2013-07-25 11:20:00,11.77,11.79,11.77,11.79,48800.0,10.1721,10.1894,10.1721,10.1894,48800.0
2013-07-25 11:30:00,11.8,11.81,11.79,11.8,12800.0,10.198,10.2067,10.1894,10.198,12800.0
2013-07-25 11:40:00,11.8,11.84,11.79,11.83,75200.0,10.198,10.2326,10.1894,10.2239,75200.0
2013-07-25 11:50:00,11.83,11.84,11.82,11.83,83600.0,10.2239,10.2326,10.2153,10.2239,83600.0
2013-07-25 12:00:00,11.83,11.83,11.77,11.77,159600.0,10.2239,10.2239,10.1721,10.1721,159600.0
2013-07-25 12:10:00,11.77,11.83,11.77,11.83,34000.0,10.1721,10.2239,10.1721,10.2239,34000.0
2013-07-25 12:20:00,11.82,11.83,11.82,11.83,17200.0,10.2153,10.2239,10.2153,10.2239,17200.0
2013-07-25 12:30:00,11.83,11.84,11.83,11.84,32800.0,10.2239,10.2326,10.2239,10.2326,32800.0
2013-07-25 12:40:00,11.84,11.84,11.83,11.84,41600.0,10.2326,10.2326,10.2239,10.2326,41600.0
2013-07-25 12:50:00,11.84,11.84,11.83,11.83,13600.0,10.2326,10.2326,10.2239,10.2239,13600.0
2013-07-25 13:00:00,11.83,11.83,11.81,11.81,32400.0,10.2239,10.2239,10.2067,10.2067,32400.0
2013-07-25 13:10:00,11.81,11.81,11.8,11.8,26800.0,10.2067,10.2067,10.198,10.198,26800.0
2013-07-25 13:20:00,11.8,11.8,11.8,11.8,29200.0,10.198,10.198,10.198,10.198,29200.0
2013-07-25 13:30:00,11.8,11.81,11.8,11.8,18800.0,10.198,10.2067,10.198,10.198,18800.0
2013-07-25 13:40:00,11.8,11.8,11.8,11.8,12000.0,10.198,10.198,10.198,10.198,12000.0
2013-07-25 13:50:00,11.8,11.8,11.8,11.8,13600.0,10.198,10.198,10.198,10.198,13600.0
2013-07-25 14:00:00,11.8,11.81,11.8,11.8,34000.0,10.198,10.2067,10.198,10.198,34000.0
2013-07-25 14:10:00,11.8,11.8,11.8,11.8,23600.0,10.198,10.198,10.198,10.198,23600.0
2013-07-25 14:20:00,11.8,11.8,11.79,11.79,29600.0,10.198,10.198,10.1894,10.1894,29600.0
2013-07-25 14:30:00,11.79,11.8,11.79,11.8,31600.0,10.1894,10.198,10.1894,10.198,31600.0
2013-07-25 14:40:00,11.8,11.8,11.79,11.8,27600.0,10.198,10.198,10.1894,10.198,27600.0
2013-07-25 14:50:00,11.8,11.8,11.79,11.79,32800.0,10.198,10.198,10.1894,10.1894,32800.0
2013-07-25 15:00:00,11.79,11.8,11.79,11.8,43600.0,10.1894,10.198,10.1894,10.198,43600.0
2013-07-25 15:10:00,11.81,11.81,11.8,11.8,32000.0,10.2067,10.2067,10.198,10.198,32000.0
2013-07-25 15:20:00,11.8,11.81,11.79,11.8,53200.0,10.198,10.2067,10.1894,10.198,53200.0
2013-07-25 15:30:00,11.8,11.82,11.79,11.82,66400.0,10.198,10.2153,10.1894,10.2153,66400.0
2013-07-25 15:40:00,11.82,11.82,11.8,11.81,86400.0,10.2153,10.2153,10.198,10.2067,86400.0
2013-07-25 15:50:00,11.81,11.82,11.79,11.81,263200.0,10.2067,10.2153,10.1894,10.2067,263200.0
2013-07-26 09:30:00,11.78,11.78,11.74,11.76,34000.0,10.1807,10.1807,10.1462,10.1634,34000.0
2013-07-26 09:40:00,11.76,11.78,11.76,11.77,9200.0,10.1634,10.1807,10.1634,10.1721,9200.0
2013-07-26 09:50:00,11.77,11.79,11.76,11.78,100800.0,10.1721,10.1894,10.1634,10.1807,100800.0
2013-07-26 10:00:00,11.78,11.79,11.77,11.77,14000.0,10.1807,10.1894,10.1721,10.1721,14000.0
2013-07-26 10:10:00,11.78,11.79,11.76,11.78,102800.0,10.1807,10.1894,10.1634,10.1807,102800.0
2013-07-26 10:20:00,11.78,11.79,11.76,11.76,25600.0,10.1807,10.1894,10.1634,10.1634,25600.0
2013-07-26 10:30:00,11.76,11.77,11.75,11.76,19600.0,10.1634,10.1721,10.1548,10.1634,19600.0
2013-07-26 10:40:00,11.76,11.77,11.73,11.73,18800.0,10.1634,10.1721,10.1375,10.1375,18800.0
2013-07-26 10:50:00,11.73,11.73,11.72,11.72,12000.0,10.1375,10.1375,10.1289,10.1289,12000.0
2013-07-26 11:00:00,11.72,11.73,11.71,11.73,10400.0,10.1289,10.1375,10.1202,10.1375,10400.0
2013-07-26 11:10:00,11.73,11.74,11.72,11.73,30800.0,10.1375,10.1462,10.1289,10.1375,30800.0
2013-07-26 11:20:00,11.73,11.73,11.71,11.72,14400.0,10.1375,10.1375,10.1202,10.1289,14400.0
2013-07-26 11:30:00,11.72,11.72,11.71,11.72,12800.0,10.1289,10.1289,10.1202,10.1289,12800.0
2013-07-26 11:40:00,11.72,11.73,11.71,11.73,6400.0,10.1289,10.1375,10.1202,10.1375,6400.0
2013-07-26 11:50:00,11.73,11.75,11.73,11.75,10400.0,10.1375,10.1548,10.1375,10.1548,10400.0
2013-07-26 12:00:00,11.75,11.76,11.75,11.76,8800.0,10.1548,10.1634,10.1548,10.1634,8800.0
2013-07-26 12:10:00,11.76,11.77,11.76,11.76,11200.0,10.1634,10.1721,10.1634,10.1634,11200.0
2013-07-26 12:20:00,11.76,11.76,11.75,11.76,14800.0,10.1634,10.1634,10.1548,10.1634,14800.0
2013-07-26 12:30:00,11.76,11.77,11.76,11.77,9200.0,10.1634,10.1721,10.1634,10.1721,9200.0
2013-07-26 12:40:00,11.77,11.77,11.75,11.76,10400.0,10.1721,10.1721,10.1548,10.1634,10400.0
2013-07-26 12:50:00,11.77,11.77,11.76,11.76,7200.0,10.1721,10.1721,10.1634,10.1634,7200.0
2013-07-26 13:00:00,11.76,11.76,11.76,11.76,20800.0,10.1634,10.1634,10.1634,10.1634,20800.0
2013-07-26 13:10:00,11.76,11.77,11.76,11.77,8000.0,10.1634,10.1721,10.1634,10.1721,8000.0
2013-07-26 13:20:00,11.77,11.79,11.77,11.78,5600.0,10.1721,10.1894,10.1721,10.1807,5600.0
2013-07-26 13:30:00,11.78,11.79,11.78,11.78,16000.0,10.1807,10.1894,10.1807,10.1807,16000.0
2013-07-26 13:40:00,11.78,11.78,11.76,11.77,24800.0,10.1807,10.1807,10.1634,10.1721,24800.0
2013-07-26 13:50:00,11.77,11.78,11.77,11.77,10800.0,10.1721,10.1807,10.1721,10.1721,10800.0
2013-07-26 14:00:00,11.77,11.77,11.76,11.77,16000.0,10.1721,10.1721,10.1634,10.1721,16000.0
2013-07-26 14:10:00,11.77,11.78,11.77,11.77,13600.0,10.1721,10.1807,10.1721,10.1721,13600.0
2013-07-26 14:20:00,11.76,11.76,11.75,11.75,11600.0,10.1634,10.1634,10.1548,10.1548,11600.0
2013-07-26 14:30:00,11.75,11.76,11.75,11.76,17600.0,10.1548,10.1634,10.1548,10.1634,17600.0
2013-07-26 14:40:00,11.76,11.78,11.76,11.78,11600.0,10.1634,10.1807,10.1634,10.1807,11600.0
2013-07-26 14:50:00,11.77,11.78,11.77,11.77,19200.0,10.1721,10.1807,10.1721,10.1721,19200.0
2013-07-26 15:00:00,11.78,11.78,11.76,11.77,21600.0,10.1807,10.1807,10.1634,10.1721,21600.0
2013-07-26 15:10:00,11.78,11.79,11.78,11.78,22800.0,10.1807,10.1894,10.1807,10.1807,22800.0
2013-07-26 15:20:00,11.79,11.79,11.78,11.79,18400.0,10.1894,10.1894,10.1807,10.1894,18400.0
2013-07-26 15:30:00,11.79,11.79,11.78,11.79,39600.0,10.1894,10.1894,10.1807,10.1894,39600.0
2013-07-26 15:40:00,11.79,11.8,11.78,11.79,54000.0,10.1894,10.198,10.1807,10.1894,54000.0
2013-07-26 15:50:00,11.79,11.82,11.78,11.82,182400.0,10.1894,10.2153,10.1807,10.2153,182400.0
2013-07-29 09:30:00,11.78,11.82,11.72,11.8,14400.0,10.1807,10.2153,10.1289,10.198,14400.0
2013-07-29 09:40:00,11.79,11.81,11.78,11.8,4800.0,10.1894,10.2067,10.1807,10.198,4800.0
2013-07-29 09:50:00,11.81,11.81,11.78,11.79,12800.0,10.2067,10.2067,10.1807,10.1894,12800.0
2013-07-29 10:00:00,11.78,11.78,11.76,11.78,8000.0,10.1807,10.1807,10.1634,10.1807,8000.0
2013-07-29 10:10:00,11.79,11.81,11.77,11.77,10400.0,10.1894,10.2067,10.1721,10.1721,10400.0
2013-07-29 10:20:00,11.78,11.79,11.78,11.78,8000.0,10.1807,10.1894,10.1807,10.1807,8000.0
2013-07-29 10:30:00,11.78,11.78,11.77,11.78,4800.0,10.1807,10.1807,10.1721,10.1807,4800.0
2013-07-29 10:40:00,11.78,11.79,11.77,11.79,7200.0,10.1807,10.1894,10.1721,10.1894,7200.0
2013-07-29 10:50:00,11.8,11.8,11.78,11.8,12400.0,10.198,10.198,10.1807,10.198,12400.0
2013-07-29 11:00:00,11.79,11.8,11.77,11.78,7200.0,10.1894,10.198,10.1721,10.1807,7200.0
2013-07-29 11:10:00,11.78,11.78,11.74,11.74,5600.0,10.1807,10.1807,10.1462,10.1462,5600.0
2013-07-29 11:20:00,11.74,11.74,11.73,11.74,7600.0,10.1462,10.1462,10.1375,10.1462,7600.0
2013-07-29 11:30:00,11.74,11.74,11.74,11.74,4800.0,10.1462,10.1462,10.1462,10.1462,4800.0
2013-07-29 11:40:00,11.73,11.75,11.73,11.74,13200.0,10.1375,10.1548,10.1375,10.1462,13200.0
2013-07-29 11:50:00,11.74,11.76,11.74,11.76,11200.0,10.1462,10.1634,10.1462,10.1634,11200.0
2013-07-29 12:00:00,11.76,11.77,11.75,11.75,8800.0,10.1634,10.1721,10.1548,10.1548,8800.0
2013-07-29 12:10:00,11.75,11.75,11.74,11.75,9200.0,10.1548,10.1548,10.1462,10.1548,9200.0
2013-07-29 12:20:00,11.75,11.77,11.74,11.77,92400.0,10.1548,10.1721,10.1462,10.1721,92400.0
2013-07-29 12:30:00,11.76,11.77,11.76,11.77,6400.0,10.1634,10.1721,10.1634,10.1721,6400.0
2013-07-29 12:40:00,11.78,11.78,11.77,11.77,14800.0,10.1807,10.1807,10.1721,10.1721,14800.0
2013-07-29 12:50:00,11.78,11.78,11.76,11.77,13200.0,10.1807,10.1807,10.1634,10.1721,13200.0
2013-07-29 13:00:00,11.76,11.76,11.75,11.75,26800.0,10.1634,10.1634,10.1548,10.1548,26800.0
2013-07-29 13:10:00,11.74,11.75,11.74,11.74,16800.0,10.1462,10.1548,10.1462,10.1462,16800.0
2013-07-29 13:20:00,11.74,11.74,11.72,11.72,11600.0,10.1462,10.1462,10.1289,10.1289,11600.0
2013-07-29 13:30:00,11.72,11.74,11.72,11.72,17200.0,10.1289,10.1462,10.1289,10.1289,17200.0
2013-07-29 13:40:00,11.72,11.72,11.71,11.71,14000.0,10.1289,10.1289,10.1202,10.1202,14000.0
2013-07-29 13:50:00,11.71,11.72,11.71,11.71,9200.0,10.1202,10.1289,10.1202,10.1202,9200.0
2013-07-29 14:00:00,11.71,11.72,11.71,11.72,39600.0,10.1202,10.1289,10.1202,10.1289,39600.0
2013-07-29 14:10:00,11.72,11.72,11.72,11.72,24400.0,10.1289,10.1289,10.1289,10.1289,24400.0
2013-07-29 14:20:00,11.72,11.73,11.72,11.72,34000.0,10.1289,10.1375,10.1289,10.1289,34000.0
2013-07-29 14:30:00,11.72,11.74,11.72,11.73,18400.0,10.1289,10.1462,10.1289,10.1375,18400.0
2013-07-29 14:40:00,11.73,11.76,11.73,11.76,36000.0,10.1375,10.1634,10.1375,10.1634,36000.0
2013-07-29 14:50:00,11.76,11.76,11.76,11.76,15200.0,10.1634,10.1634,10.1634,10.1634,15200.0
2013-07-29 15:00:00,11.75,11.76,11.75,11.76,15600.0,10.1548,10.1634,10.1548,10.1634,15600.0
2013-07-29 15:10:00,11.75,11.76,11.74,11.74,18400.0,10.1548,10.1634,10.1462,10.1462,18400.0
2013-07-29 15:20:00,11.74,11.74,11.73,11.74,32800.0,10.1462,10.1462,10.1375,10.1462,32800.0
2013-07-29 15:30:00,11.74,11.75,11.73,11.74,43200.0,10.1462,10.1548,10.1375,10.1462,43200.0
2013-07-29 15:40:00,11.74,11.77,11.74,11.76,57200.0,10.1462,10.1721,10.1462,10.1634,57200.0
2013-07-29 15:50:00,11.75,11.75,11.72,11.73,196400.0,10.1548,10.1548,10.1289,10.1375,196400.0
2013-07-30 09:30:00,11.79,11.81,11.78,11.79,18800.0,10.1894,10.2067,10.1807,10.1894,18800.0
2013-07-30 09:40:00,11.78,11.81,11.78,11.8,8400.0,10.1807,10.2067,10.1807,10.198,8400.0
2013-07-30 09:50:00,11.81,11.83,11.79,11.81,60800.0,10.2067,10.2239,10.1894,10.2067,60800.0
2013-07-30 10:00:00,11.81,11.86,11.81,11.85,28000.0,10.2067,10.2499,10.2067,10.2412,28000.0
2013-07-30 10:10:00,11.85,11.85,11.81,11.83,17600.0,10.2412,10.2412,10.2067,10.2239,17600.0
2013-07-30 10:20:00,11.83,11.86,11.82,11.84,18400.0,10.2239,10.2499,10.2153,10.2326,18400.0
2013-07-30 10:30:00,11.83,11.84,11.81,11.83,17600.0,10.2239,10.2326,10.2067,10.2239,17600.0
2013-07-30 10:40:00,11.84,11.86,11.84,11.86,25600.0,10.2326,10.2499,10.2326,10.2499,25600.0
2013-07-30 10:50:00,11.86,11.87,11.84,11.85,114800.0,10.2499,10.2585,10.2326,10.2412,114800.0
2013-07-30 11:00:00,11.85,11.85,11.81,11.81,21600.0,10.2412,10.2412,10.2067,10.2067,21600.0
2013-07-30 11:10:00,11.81,11.83,11.81,11.82,24400.0,10.2067,10.2239,10.2067,10.2153,24400.0
2013-07-30 11:20:00,11.82,11.82,11.8,11.81,11600.0,10.2153,10.2153,10.198,10.2067,11600.0
2013-07-30 11:30:00,11.81,11.81,11.81,11.81,18400.0,10.2067,10.2067,10.2067,10.2067,18400.0
2013-07-30 11:40:00,11.81,11.81,11.79,11.79,69600.0,10.2067,10.2067,10.1894,10.1894,69600.0
2013-07-30 11:50:00,11.79,11.82,11.79,11.81,18000.0,10.1894,10.2153,10.1894,10.2067,18000.0
2013-07-30 12:00:00,11.81,11.83,11.81,11.83,14800.0,10.2067,10.2239,10.2067,10.2239,14800.0
2013-07-30 12:10:00,11.83,11.83,11.81,11.81,15600.0,10.2239,10.2239,10.2067,10.2067,15600.0
2013-07-30 12:20:00,11.81,11.82,11.8,11.8,12800.0,10.2067,10.2153,10.198,10.198,12800.0
2013-07-30 12:30:00,11.8,11.81,11.79,11.8,18400.0,10.198,10.2067,10.1894,10.198,18400.0
2013-07-30 12:40:00,11.79,11.79,11.79,11.79,32400.0,10.1894,10.1894,10.1894,10.1894,32400.0
2013-07-30 12:50:00,11.78,11.79,11.78,11.79,20400.0,10.1807,10.1894,10.1807,10.1894,20400.0
2013-07-30 13:00:00,11.79,11.81,11.79,11.81,10000.0,10.1894,10.2067,10.1894,10.2067,10000.0
2013-07-30 13:10:00,11.81,11.83,11.81,11.82,19600.0,10.2067,10.2239,10.2067,10.2153,19600.0
2013-07-30 13:20:00,11.82,11.82,11.8,11.8,23600.0,10.2153,10.2153,10.198,10.198,23600.0
2013-07-30 13:30:00,11.8,11.8,11.77,11.79,23200.0,10.198,10.198,10.1721,10.1894,23200.0
2013-07-30 13:40:00,11.79,11.79,11.77,11.78,59600.0,10.1894,10.1894,10.1721,10.1807,59600.0
2013-07-30 13:50:00,11.78,11.79,11.78,11.78,11600.0,10.1807,10.1894,10.1807,10.1807,11600.0
2013-07-30 14:00:00,11.77,11.78,11.77,11.78,20400.0,10.1721,10.1807,10.1721,10.1807,20400.0
2013-07-30 14:10:00,11.77,11.78,11.77,11.78,6800.0,10.1721,10.1807,10.1721,10.1807,6800.0
2013-07-30 14:20:00,11.79,11.79,11.78,11.79,28400.0,10.1894,10.1894,10.1807,10.1894,28400.0
2013-07-30 14:30:00,11.79,11.81,11.79,11.81,24400.0,10.1894,10.2067,10.1894,10.2067,24400.0
2013-07-30 14:40:00,11.81,11.81,11.8,11.81,32400.0,10.2067,10.2067,10.198,10.2067,32400.0
2013-07-30 14:50:00,11.8,11.83,11.8,11.81,55200.0,10.198,10.2239,10.198,10.2067,55200.0
2013-07-30 15:00:00,11.81,11.82,11.81,11.81,42400.0,10.2067,10.2153,10.2067,10.2067,42400.0
2013-07-30 15:10:00,11.8,11.82,11.8,11.82,28800.0,10.198,10.2153,10.198,10.2153,28800.0
2013-07-30 15:20:00,11.82,11.84,11.82,11.83,21200.0,10.2153,10.2326,10.2153,10.2239,21200.0
2013-07-30 15:30:00,11.83,11.83,11.81,11.81,28000.0,10.2239,10.2239,10.2067,10.2067,28000.0
2013-07-30 15:40:00,11.81,11.82,11.81,11.81,82400.0,10.2067,10.2153,10.2067,10.2067,82400.0
2013-07-30 15:50:00,11.81,11.83,11.81,11.81,187200.0,10.2067,10.2239,10.2067,10.2067,187200.0
2013-07-31 09:30:00,11.86,11.92,11.85,11.92,76400.0,10.2499,10.3017,10.2412,10.3017,76400.0
2013-07-31 09:40:00,11.93,11.98,11.91,11.98,73200.0,10.3104,10.3536,10.2931,10.3536,73200.0
2013-07-31 09:50:00,11.99,11.99,11.94,11.96,106800.0,10.3622,10.3622,10.319,10.3363,106800.0
2013-07-31 10:00:00,11.95,11.96,11.94,11.95,26800.0,10.3276,10.3363,10.319,10.3276,26800.0
2013-07-31 10:10:00,11.94,11.95,11.94,11.94,27200.0,10.319,10.3276,10.319,10.319,27200.0
2013-07-31 10:20:00,11.94,11.99,11.94,11.99,26000.0,10.319,10.3622,10.319,10.3622,26000.0
2013-07-31 10:30:00,11.99,11.99,11.98,11.99,32000.0,10.3622,10.3622,10.3536,10.3622,32000.0
2013-07-31 10:40:00,11.99,12.0,11.99,11.99,16000.0,10.3622,10.3709,10.3622,10.3622,16000.0
2013-07-31 10:50:00,11.99,11.99,11.98,11.98,15600.0,10.3622,10.3622,10.3536,10.3536,15600.0
2013-07-31 11:00:00,11.98,11.98,11.95,11.95,32400.0,10.3536,10.3536,10.3276,10.3276,32400.0
2013-07-31 11:10:00,11.95,11.95,11.93,11.95,26000.0,10.3276,10.3276,10.3104,10.3276,26000.0
2013-07-31 11:20:00,11.95,11.95,11.94,11.94,45600.0,10.3276,10.3276,10.319,10.319,45600.0
2013-07-31 11:30:00,11.94,11.97,11.94,11.95,51600.0,10.319,10.3449,10.319,10.3276,51600.0
2013-07-31 11:40:00,11.94,11.95,11.94,11.95,10000.0,10.319,10.3276,10.319,10.3276,10000.0
2013-07-31 11:50:00,11.95,11.95,11.94,11.95,9600.0,10.3276,10.3276,10.319,10.3276,9600.0
2013-07-31 12:00:00,11.95,11.96,11.94,11.95,16800.0,10.3276,10.3363,10.319,10.3276,16800.0
2013-07-31 12:10:00,11.96,11.96,11.94,11.95,16800.0,10.3363,10.3363,10.319,10.3276,16800.0
2013-07-31 12:20:00,11.96,11.96,11.94,11.94,12800.0,10.3363,10.3363,10.319,10.319,12800.0
2013-07-31 12:30:00,11.94,11.94,11.94,11.94,24000.0,10.319,10.319,10.319,10.319,24000.0
2013-07-31 12:40:00,11.94,11.94,11.94,11.94,22000.0,10.319,10.319,10.319,10.319,22000.0
2013-07-31 12:50:00,11.94,11.94,11.94,11.94,22800.0,10.319,10.319,10.319,10.319,22800.0
2013-07-31 13:00:00,11.94,11.94,11.89,11.89,41600.0,10.319,10.319,10.2758,10.2758,41600.0
2013-07-31 13:10:00,11.9,11.91,11.88,11.91,72400.0,10.2844,10.2931,10.2671,10.2931,72400.0
2013-07-31 13:20:00,11.91,11.92,11.9,11.91,79200.0,10.2931,10.3017,10.2844,10.2931,79200.0
2013-07-31 13:30:00,11.91,11.92,11.9,11.92,14400.0,10.2931,10.3017,10.2844,10.3017,14400.0
2013-07-31 13:40:00,11.92,11.93,11.92,11.93,22000.0,10.3017,10.3104,10.3017,10.3104,22000.0
2013-07-31 13:50:00,11.94,11.94,11.93,11.93,8800.0,10.319,10.319,10.3104,10.3104,8800.0
2013-07-31 14:00:00,11.93,11.95,11.93,11.94,32800.0,10.3104,10.3276,10.3104,10.319,32800.0
2013-07-31 14:10:00,11.95,11.95,11.91,11.92,15600.0,10.3276,10.3276,10.2931,10.3017,15600.0
2013-07-31 14:20:00,11.93,11.95,11.93,11.93,32800.0,10.3104,10.3276,10.3104,10.3104,32800.0
2013-07-31 14:30:00,11.93,11.96,11.93,11.95,26800.0,10.3104,10.3363,10.3104,10.3276,26800.0
2013-07-31 14:40:00,11.96,11.96,11.95,11.95,41600.0,10.3363,10.3363,10.3276,10.3276,41600.0
2013-07-31 14:50:00,11.96,11.97,11.96,11.96,24800.0,10.3363,10.3449,10.3363,10.3363,24800.0
2013-07-31 15:00:00,11.96,11.96,11.94,11.94,32400.0,10.3363,10.3363,10.319,10.319,32400.0
2013-07-31 15:10:00,11.94,11.95,11.92,11.92,32400.0,10.319,10.3276,10.3017,10.3017,32400.0
2013-07-31 15:20:00,11.92,11.95,11.91,11.95,37600.0,10.3017,10.3276,10.2931,10.3276,37600.0
2013-07-31 15:30:00,11.95,11.95,11.92,11.94,50000.0,10.3276,10.3276,10.3017,10.319,50000.0
2013-07-31 15:40:00,11.93,11.93,11.88,11.88,135600.0,10.3104,10.3104,10.2671,10.2671,135600.0
2013-07-31 15:50:00,11.88,11.9,11.87,11.88,293200.0,10.2671,10.2844,10.2585,10.2671,293200.0
2013-08-01 09:30:00,11.94,12.0,11.94,11.99,96800.0,10.319,10.3709,10.319,10.3622,96800.0
2013-08-01 09:40:00,11.99,12.0,11.96,11.96,86800.0,10.3622,10.3709,10.3363,10.3363,86800.0
2013-08-01 09:50:00,11.96,11.99,11.96,11.99,14800.0,10.3363,10.3622,10.3363,10.3622,14800.0
2013-08-01 10:00:00,11.99,12.05,11.99,12.05,59600.0,10.3622,10.4141,10.3622,10.4141,59600.0
2013-08-01 10:10:00,12.05,12.12,12.05,12.11,71200.0,10.4141,10.4746,10.4141,10.4659,71200.0
2013-08-01 10:20:00,12.11,12.13,12.1,12.12,46800.0,10.4659,10.4832,10.4573,10.4746,46800.0
2013-08-01 10:30:00,12.12,12.12,12.07,12.08,61200.0,10.4746,10.4746,10.4314,10.44,61200.0
2013-08-01 10:40:00,12.08,12.08,12.07,12.07,17600.0,10.44,10.44,10.4314,10.4314,17600.0
2013-08-01 10:50:00,12.08,12.09,12.07,12.08,21200.0,10.44,10.4486,10.4314,10.44,21200.0
2013-08-01 11:00:00,12.08,12.09,12.07,12.08,28000.0,10.44,10.4486,10.4314,10.44,28000.0
2013-08-01 11:10:00,12.08,12.11,12.08,12.1,37200.0,10.44,10.4659,10.44,10.4573,37200.0
2013-08-01 11:20:00,12.1,12.1,12.06,12.07,283200.0,10.4573,10.4573,10.4227,10.4314,283200.0
2013-08-01 11:30:00,12.07,12.08,12.07,12.07,32400.0,10.4314,10.44,10.4314,10.4314,32400.0
2013-08-01 11:40:00,12.08,12.08,12.07,12.08,82400.0,10.44,10.44,10.4314,10.44,82400.0
2013-08-01 11:50:00,12.07,12.08,12.07,12.07,84400.0,10.4314,10.44,10.4314,10.4314,84400.0
2013-08-01 12:00:00,12.07,12.07,12.05,12.05,38000.0,10.4314,10.4314,10.4141,10.4141,38000.0
2013-08-01 12:10:00,12.05,12.06,12.04,12.06,17600.0,10.4141,10.4227,10.4054,10.4227,17600.0
2013-08-01 12:20:00,12.06,12.06,12.05,12.05,31600.0,10.4227,10.4227,10.4141,10.4141,31600.0
2013-08-01 12:30:00,12.05,12.05,12.03,12.03,37200.0,10.4141,10.4141,10.3968,10.3968,37200.0
2013-08-01 12:40:00,12.03,12.05,12.03,12.05,28000.0,10.3968,10.4141,10.3968,10.4141,28000.0
2013-08-01 12:50:00,12.05,12.05,12.03,12.03,89600.0,10.4141,10.4141,10.3968,10.3968,89600.0
2013-08-01 13:00:00,12.03,12.03,12.02,12.02,46000.0,10.3968,10.3968,10.3881,10.3881,46000.0
2013-08-01 13:10:00,12.02,12.04,12.02,12.03,20000.0,10.3881,10.4054,10.3881,10.3968,20000.0
2013-08-01 13:20:00,12.03,12.03,12.01,12.01,18000.0,10.3968,10.3968,10.3795,10.3795,18000.0
2013-08-01 13:30:00,12.0,12.01,11.98,11.99,39200.0,10.3709,10.3795,10.3536,10.3622,39200.0
2013-08-01 13:40:00,11.99,12.0,11.98,12.0,41600.0,10.3622,10.3709,10.3536,10.3709,41600.0
2013-08-01 13:50:00,12.0,12.02,12.0,12.02,20800.0,10.3709,10.3881,10.3709,10.3881,20800.0
2013-08-01 14:00:00,12.02,12.04,12.01,12.01,33600.0,10.3881,10.4054,10.3795,10.3795,33600.0
2013-08-01 14:10:00,12.02,12.02,12.0,12.0,20800.0,10.3881,10.3881,10.3709,10.3709,20800.0
2013-08-01 14:20:00,12.0,12.01,12.0,12.01,114000.0,10.3709,10.3795,10.3709,10.3795,114000.0
2013-08-01 14:30:00,12.01,12.02,12.0,12.02,23200.0,10.3795,10.3881,10.3709,10.3881,23200.0
2013-08-01 14:40:00,12.02,12.03,12.02,12.02,26000.0,10.3881,10.3968,10.3881,10.3881,26000.0
2013-08-01 14:50:00,12.02,12.02,12.01,12.01,96400.0,10.3881,10.3881,10.3795,10.3795,96400.0
2013-08-01 15:00:00,12.01,12.02,12.01,12.01,142400.0,10.3795,10.3881,10.3795,10.3795,142400.0
2013-08-01 15:10:00,12.01,12.01,11.97,11.98,88800.0,10.3795,10.3795,10.3449,10.3536,88800.0
2013-08-01 15:20:00,11.98,11.99,11.97,11.99,194000.0,10.3536,10.3622,10.3449,10.3622,194000.0
2013-08-01 15:30:00,11.99,12.02,11.98,12.0,166800.0,10.3622,10.3881,10.3536,10.3709,166800.0
2013-08-01 15:40:00,12.0,12.01,11.99,12.0,183600.0,10.3709,10.3795,10.3622,10.3709,183600.0
2013-08-01 15:50:00,12.0,12.02,12.0,12.02,469600.0,10.3709,10.3881,10.3709,10.3881,469600.0
2013-08-02 09:30:00,11.99,12.02,11.92,11.94,51200.0,10.3622,10.3881,10.3017,10.319,51200.0
2013-08-02 09:40:00,11.94,11.98,11.94,11.98,104400.0,10.319,10.3536,10.319,10.3536,104400.0
2013-08-02 09:50:00,11.99,11.99,11.98,11.98,12400.0,10.3622,10.3622,10.3536,10.3536,12400.0
2013-08-02 10:00:00,11.99,12.0,11.97,12.0,11200.0,10.3622,10.3709,10.3449,10.3709,11200.0
2013-08-02 10:10:00,12.0,12.03,11.99,12.03,176800.0,10.3709,10.3968,10.3622,10.3968,176800.0
2013-08-02 10:20:00,12.03,12.03,11.99,12.0,64000.0,10.3968,10.3968,10.3622,10.3709,64000.0
2013-08-02 10:30:00,12.0,12.03,12.0,12.02,95600.0,10.3709,10.3968,10.3709,10.3881,95600.0
2013-08-02 10:40:00,12.01,12.02,11.96,11.96,60000.0,10.3795,10.3881,10.3363,10.3363,60000.0
2013-08-02 10:50:00,11.96,11.97,11.93,11.94,30400.0,10.3363,10.3449,10.3104,10.319,30400.0
2013-08-02 11:00:00,11.94,11.96,11.94,11.95,29600.0,10.319,10.3363,10.319,10.3276,29600.0
2013-08-02 11:10:00,11.95,11.97,11.95,11.97,24000.0,10.3276,10.3449,10.3276,10.3449,24000.0
2013-08-02 11:20:00,11.97,11.99,11.97,11.97,168400.0,10.3449,10.3622,10.3449,10.3449,168400.0
2013-08-02 11:30:00,11.97,11.98,11.97,11.97,20000.0,10.3449,10.3536,10.3449,10.3449,20000.0
2013-08-02 11:40:00,11.97,11.97,11.95,11.95,19600.0,10.3449,10.3449,10.3276,10.3276,19600.0
2013-08-02 11:50:00,11.95,11.96,11.95,11.95,7600.0,10.3276,10.3363,10.3276,10.3276,7600.0
2013-08-02 12:00:00,11.95,11.96,11.95,11.96,28400.0,10.3276,10.3363,10.3276,10.3363,28400.0
2013-08-02 12:10:00,11.96,11.97,11.96,11.97,11200.0,10.3363,10.3449,10.3363,10.3449,11200.0
2013-08-02 12:20:00,11.97,11.97,11.96,11.97,8000.0,10.3449,10.3449,10.3363,10.3449,8000.0
2013-08-02 12:30:00,11.96,11.99,11.96,11.99,24400.0,10.3363,10.3622,10.3363,10.3622,24400.0
2013-08-02 12:40:00,11.99,12.0,11.99,12.0,4400.0,10.3622,10.3709,10.3622,10.3709,4400.0
2013-08-02 12:50:00,12.0,12.02,12.0,12.02,24000.0,10.3709,10.3881,10.3709,10.3881,24000.0
2013-08-02 13:00:00,12.02,12.02,12.01,12.02,16400.0,10.3881,10.3881,10.3795,10.3881,16400.0
2013-08-02 13:10:00,12.01,12.03,12.01,12.03,16000.0,10.3795,10.3968,10.3795,10.3968,16000.0
2013-08-02 13:20:00,12.03,12.04,12.03,12.03,9200.0,10.3968,10.4054,10.3968,10.3968,9200.0
2013-08-02 13:30:00,12.03,12.03,12.03,12.03,8400.0,10.3968,10.3968,10.3968,10.3968,8400.0
2013-08-02 13:40:00,12.03,12.04,12.02,12.04,17200.0,10.3968,10.4054,10.3881,10.4054,17200.0
2013-08-02 13:50:00,12.04,12.04,12.03,12.03,13200.0,10.4054,10.4054,10.3968,10.3968,13200.0
2013-08-02 14:00:00,12.04,12.04,12.03,12.04,15600.0,10.4054,10.4054,10.3968,10.4054,15600.0
2013-08-02 14:10:00,12.04,12.04,12.03,12.04,44000.0,10.4054,10.4054,10.3968,10.4054,44000.0
2013-08-02 14:20:00,12.04,12.04,12.04,12.04,24000.0,10.4054,10.4054,10.4054,10.4054,24000.0
2013-08-02 14:30:00,12.05,12.05,12.04,12.05,85200.0,10.4141,10.4141,10.4054,10.4141,85200.0
2013-08-02 14:40:00,12.05,12.06,12.05,12.05,22000.0,10.4141,10.4227,10.4141,10.4141,22000.0
2013-08-02 14:50:00,12.05,12.05,12.03,12.04,72000.0,10.4141,10.4141,10.3968,10.4054,72000.0
2013-08-02 15:00:00,12.04,12.05,12.04,12.04,38800.0,10.4054,10.4141,10.4054,10.4054,38800.0
2013-08-02 15:10:00,12.04,12.04,12.03,12.03,39200.0,10.4054,10.4054,10.3968,10.3968,39200.0
2013-08-02 15:20:00,12.03,12.03,12.01,12.02,38400.0,10.3968,10.3968,10.3795,10.3881,38400.0
2013-08-02 15:30:00,12.02,12.02,12.01,12.01,52000.0,10.3881,10.3881,10.3795,10.3795,52000.0
2013-08-02 15:40:00,12.01,12.02,12.0,12.01,77200.0,10.3795,10.3881,10.3709,10.3795,77200.0
2013-08-02 15:50:00,12.01,12.02,11.99,12.01,311200.0,10.3795,10.3881,10.3622,10.3795,311200.0
2013-08-05 09:30:00,11.97,12.02,11.95,11.98,28000.0,10.3449,10.3881,10.3276,10.3536,28000.0
2013-08-05 09:40:00,11.98,12.0,11.96,12.0,26000.0,10.3536,10.3709,10.3363,10.3709,26000.0
2013-08-05 09:50:00,11.99,12.04,11.99,12.02,89200.0,10.3622,10.4054,10.3622,10.3881,89200.0
2013-08-05 10:00:00,12.02,12.04,12.02,12.03,32000.0,10.3881,10.4054,10.3881,10.3968,32000.0
2013-08-05 10:10:00,12.03,12.05,12.02,12.05,40800.0,10.3968,10.4141,10.3881,10.4141,40800.0
2013-08-05 10:20:00,12.05,12.07,12.05,12.07,27600.0,10.4141,10.4314,10.4141,10.4314,27600.0
2013-08-05 10:30:00,12.07,12.07,12.05,12.06,102400.0,10.4314,10.4314,10.4141,10.4227,102400.0
2013-08-05 10:40:00,12.05,12.08,12.05,12.07,16000.0,10.4141,10.44,10.4141,10.4314,16000.0
2013-08-05 10:50:00,12.07,12.07,12.06,12.06,85600.0,10.4314,10.4314,10.4227,10.4227,85600.0
2013-08-05 11:00:00,12.06,12.06,12.05,12.05,24400.0,10.4227,10.4227,10.4141,10.4141,24400.0
2013-08-05 11:10:00,12.05,12.06,12.04,12.05,27200.0,10.4141,10.4227,10.4054,10.4141,27200.0
2013-08-05 11:20:00,12.05,12.05,12.03,12.05,28800.0,10.4141,10.4141,10.3968,10.4141,28800.0
2013-08-05 11:30:00,12.05,12.05,12.04,12.05,14800.0,10.4141,10.4141,10.4054,10.4141,14800.0
2013-08-05 11:40:00,12.06,12.06,12.05,12.05,37600.0,10.4227,10.4227,10.4141,10.4141,37600.0
2013-08-05 11:50:00,12.05,12.06,12.04,12.05,71600.0,10.4141,10.4227,10.4054,10.4141,71600.0
2013-08-05 12:00:00,12.05,12.06,12.03,12.06,69200.0,10.4141,10.4227,10.3968,10.4227,69200.0
2013-08-05 12:10:00,12.06,12.08,12.06,12.06,68400.0,10.4227,10.44,10.4227,10.4227,68400.0
2013-08-05 12:20:00,12.07,12.07,12.04,12.05,34000.0,10.4314,10.4314,10.4054,10.4141,34000.0
2013-08-05 12:30:00,12.05,12.07,12.05,12.06,55200.0,10.4141,10.4314,10.4141,10.4227,55200.0
2013-08-05 12:40:00,12.06,12.06,12.06,12.06,39200.0,10.4227,10.4227,10.4227,10.4227,39200.0
2013-08-05 12:50:00,12.06,12.06,12.05,12.05,29600.0,10.4227,10.4227,10.4141,10.4141,29600.0
2013-08-05 13:00:00,12.05,12.05,12.03,12.03,57600.0,10.4141,10.4141,10.3968,10.3968,57600.0
2013-08-05 13:10:00,12.03,12.05,12.03,12.04,63200.0,10.3968,10.4141,10.3968,10.4054,63200.0
2013-08-05 13:20:00,12.04,12.04,12.03,12.04,39200.0,10.4054,10.4054,10.3968,10.4054,39200.0
2013-08-05 13:30:00,12.04,12.04,12.02,12.02,20000.0,10.4054,10.4054,10.3881,10.3881,20000.0
2013-08-05 13:40:00,12.02,12.05,12.02,12.05,25600.0,10.3881,10.4141,10.3881,10.4141,25600.0
2013-08-05 13:50:00,12.05,12.06,12.04,12.05,36400.0,10.4141,10.4227,10.4054,10.4141,36400.0
2013-08-05 14:00:00,12.05,12.05,12.04,12.04,19600.0,10.4141,10.4141,10.4054,10.4054,19600.0
2013-08-05 14:10:00,12.04,12.05,12.03,12.05,44800.0,10.4054,10.4141,10.3968,10.4141,44800.0
2013-08-05 14:20:00,12.05,12.05,12.04,12.05,36400.0,10.4141,10.4141,10.4054,10.4141,36400.0
2013-08-05 14:30:00,12.05,12.06,12.04,12.04,30400.0,10.4141,10.4227,10.4054,10.4054,30400.0
2013-08-05 14:40:00,12.04,12.04,12.02,12.03,44400.0,10.4054,10.4054,10.3881,10.3968,44400.0
2013-08-05 14:50:00,12.03,12.05,12.03,12.03,46800.0,10.3968,10.4141,10.3968,10.3968,46800.0
2013-08-05 15:00:00,12.03,12.03,12.01,12.02,36800.0,10.3968,10.3968,10.3795,10.3881,36800.0
2013-08-05 15:10:00,12.02,12.03,12.02,12.02,32400.0,10.3881,10.3968,10.3881,10.3881,32400.0
2013-08-05 15:20:00,12.02,12.05,12.02,12.05,41200.0,10.3881,10.4141,10.3881,10.4141,41200.0
2013-08-05 15:30:00,12.05,12.06,12.04,12.04,60000.0,10.4141,10.4227,10.4054,10.4054,60000.0
2013-08-05 15:40:00,12.05,12.05,12.04,12.04,81200.0,10.4141,10.4141,10.4054,10.4054,81200.0
2013-08-05 15:50:00,12.04,12.04,12.03,12.03,133200.0,10.4054,10.4054,10.3968,10.3968,133200.0
2013-08-06 09:30:00,12.01,12.04,12.01,12.04,60000.0,10.3795,10.4054,10.3795,10.4054,60000.0
2013-08-06 09:40:00,12.03,12.05,12.03,12.04,11200.0,10.3968,10.4141,10.3968,10.4054,11200.0
2013-08-06 09:50:00,12.04,12.07,12.03,12.06,32000.0,10.4054,10.4314,10.3968,10.4227,32000.0
2013-08-06 10:00:00,12.07,12.07,12.05,12.05,43200.0,10.4314,10.4314,10.4141,10.4141,43200.0
2013-08-06 10:10:00,12.05,12.05,12.03,12.04,12400.0,10.4141,10.4141,10.3968,10.4054,12400.0
2013-08-06 10:20:00,12.04,12.05,12.03,12.03,21600.0,10.4054,10.4141,10.3968,10.3968,21600.0
2013-08-06 10:30:00,12.03,12.03,12.0,12.01,30800.0,10.3968,10.3968,10.3709,10.3795,30800.0
2013-08-06 10:40:00,12.02,12.05,12.02,12.04,18000.0,10.3881,10.4141,10.3881,10.4054,18000.0
2013-08-06 10:50:00,12.04,12.04,12.01,12.02,8400.0,10.4054,10.4054,10.3795,10.3881,8400.0
2013-08-06 11:00:00,12.02,12.02,12.01,12.02,4000.0,10.3881,10.3881,10.3795,10.3881,4000.0
2013-08-06 11:10:00,12.02,12.02,12.01,12.01,8800.0,10.3881,10.3881,10.3795,10.3795,8800.0
2013-08-06 11:20:00,12.01,12.02,12.01,12.02,34400.0,10.3795,10.3881,10.3795,10.3881,34400.0
2013-08-06 11:30:00,12.03,12.03,12.01,12.01,6800.0,10.3968,10.3968,10.3795,10.3795,6800.0
2013-08-06 11:40:00,12.01,12.02,12.01,12.01,16000.0,10.3795,10.3881,10.3795,10.3795,16000.0
2013-08-06 11:50:00,12.01,12.03,12.01,12.02,16400.0,10.3795,10.3968,10.3795,10.3881,16400.0
2013-08-06 12:00:00,12.03,12.03,12.02,12.02,26400.0,10.3968,10.3968,10.3881,10.3881,26400.0
2013-08-06 12:10:00,12.02,12.02,12.0,12.01,17600.0,10.3881,10.3881,10.3709,10.3795,17600.0
2013-08-06 12:20:00,12.01,12.01,12.0,12.0,20000.0,10.3795,10.3795,10.3709,10.3709,20000.0
2013-08-06 12:30:00,12.01,12.01,12.0,12.0,4000.0,10.3795,10.3795,10.3709,10.3709,4000.0
2013-08-06 12:40:00,12.0,12.02,12.0,12.01,10800.0,10.3709,10.3881,10.3709,10.3795,10800.0
2013-08-06 12:50:00,12.02,12.02,12.01,12.02,8800.0,10.3881,10.3881,10.3795,10.3881,8800.0
2013-08-06 13:00:00,12.02,12.03,12.02,12.02,40000.0,10.3881,10.3968,10.3881,10.3881,40000.0
2013-08-06 13:10:00,12.02,12.03,12.02,12.02,12400.0,10.3881,10.3968,10.3881,10.3881,12400.0
2013-08-06 13:20:00,12.02,12.03,12.02,12.02,50800.0,10.3881,10.3968,10.3881,10.3881,50800.0
2013-08-06 13:30:00,12.02,12.02,12.02,12.02,4000.0,10.3881,10.3881,10.3881,10.3881,4000.0
2013-08-06 13:40:00,12.02,12.02,12.02,12.02,12400.0,10.3881,10.3881,10.3881,10.3881,12400.0
2013-08-06 13:50:00,12.02,12.03,12.02,12.03,9200.0,10.3881,10.3968,10.3881,10.3968,9200.0
2013-08-06 14:00:00,12.03,12.04,12.02,12.02,24000.0,10.3968,10.4054,10.3881,10.3881,24000.0
2013-08-06 14:10:00,12.02,12.02,12.0,12.0,67600.0,10.3881,10.3881,10.3709,10.3709,67600.0
2013-08-06 14:20:00,12.0,12.01,12.0,12.0,64000.0,10.3709,10.3795,10.3709,10.3709,64000.0
2013-08-06 14:30:00,12.0,12.0,11.99,11.99,31200.0,10.3709,10.3709,10.3622,10.3622,31200.0
2013-08-06 14:40:00,11.99,12.01,11.99,12.01,24400.0,10.3622,10.3795,10.3622,10.3795,24400.0
2013-08-06 14:50:00,12.01,12.03,12.01,12.02,106400.0,10.3795,10.3968,10.3795,10.3881,106400.0
2013-08-06 15:00:00,12.02,12.03,12.02,12.03,40800.0,10.3881,10.3968,10.3881,10.3968,40800.0
2013-08-06 15:10:00,12.02,12.03,12.02,12.02,38400.0,10.3881,10.3968,10.3881,10.3881,38400.0
2013-08-06 15:20:00,12.03,12.03,12.02,12.03,42800.0,10.3968,10.3968,10.3881,10.3968,42800.0
2013-08-06 15:30:00,12.03,12.03,12.01,12.02,40800.0,10.3968,10.3968,10.3795,10.3881,40800.0
2013-08-06 15:40:00,12.02,12.03,12.01,12.01,138000.0,10.3881,10.3968,10.3795,10.3795,138000.0
2013-08-06 15:50:00,12.01,12.01,12.0,12.0,122400.0,10.3795,10.3795,10.3709,10.3709,122400.0
2013-08-07 09:30:00,11.99,12.0,11.98,11.99,25600.0,10.3622,10.3709,10.3536,10.3622,25600.0
2013-08-07 09:40:00,11.99,12.06,11.99,12.05,40400.0,10.3622,10.4227,10.3622,10.4141,40400.0
2013-08-07 09:50:00,12.05,12.07,12.01,12.04,82400.0,10.4141,10.4314,10.3795,10.4054,82400.0
2013-08-07 10:00:00,12.04,12.04,12.0,12.02,58400.0,10.4054,10.4054,10.3709,10.3881,58400.0
2013-08-07 10:10:00,12.02,12.07,12.02,12.07,50400.0,10.3881,10.4314,10.3881,10.4314,50400.0
2013-08-07 10:20:00,12.08,12.08,12.07,12.08,101600.0,10.44,10.44,10.4314,10.44,101600.0
2013-08-07 10:30:00,12.07,12.09,12.06,12.08,39200.0,10.4314,10.4486,10.4227,10.44,39200.0
2013-08-07 10:40:00,12.09,12.1,12.08,12.1,21200.0,10.4486,10.4573,10.44,10.4573,21200.0
2013-08-07 10:50:00,12.1,12.1,12.08,12.08,21600.0,10.4573,10.4573,10.44,10.44,21600.0
2013-08-07 11:00:00,12.08,12.09,12.07,12.09,26400.0,10.44,10.4486,10.4314,10.4486,26400.0
2013-08-07 11:10:00,12.09,12.09,12.08,12.08,18000.0,10.4486,10.4486,10.44,10.44,18000.0
2013-08-07 11:20:00,12.08,12.08,12.08,12.08,20400.0,10.44,10.44,10.44,10.44,20400.0
2013-08-07 11:30:00,12.08,12.08,12.06,12.08,74000.0,10.44,10.44,10.4227,10.44,74000.0
2013-08-07 11:40:00,12.08,12.1,12.08,12.1,21600.0,10.44,10.4573,10.44,10.4573,21600.0
2013-08-07 11:50:00,12.1,12.11,12.09,12.1,26800.0,10.4573,10.4659,10.4486,10.4573,26800.0
2013-08-07 12:00:00,12.1,12.12,12.1,12.12,26000.0,10.4573,10.4746,10.4573,10.4746,26000.0
2013-08-07 12:10:00,12.12,12.12,12.12,12.12,22800.0,10.4746,10.4746,10.4746,10.4746,22800.0
2013-08-07 12:20:00,12.12,12.12,12.1,12.1,26800.0,10.4746,10.4746,10.4573,10.4573,26800.0
2013-08-07 12:30:00,12.1,12.12,12.1,12.11,17200.0,10.4573,10.4746,10.4573,10.4659,17200.0
2013-08-07 12:40:00,12.11,12.12,12.11,12.12,14000.0,10.4659,10.4746,10.4659,10.4746,14000.0
2013-08-07 12:50:00,12.12,12.12,12.1,12.11,25200.0,10.4746,10.4746,10.4573,10.4659,25200.0
2013-08-07 13:00:00,12.11,12.11,12.1,12.1,15200.0,10.4659,10.4659,10.4573,10.4573,15200.0
2013-08-07 13:10:00,12.1,12.12,12.1,12.12,51200.0,10.4573,10.4746,10.4573,10.4746,51200.0
2013-08-07 13:20:00,12.11,12.12,12.11,12.12,48000.0,10.4659,10.4746,10.4659,10.4746,48000.0
2013-08-07 13:30:00,12.12,12.12,12.12,12.12,31200.0,10.4746,10.4746,10.4746,10.4746,31200.0
2013-08-07 13:40:00,12.12,12.13,12.12,12.12,26400.0,10.4746,10.4832,10.4746,10.4746,26400.0
2013-08-07 13:50:00,12.11,12.11,12.1,12.11,19200.0,10.4659,10.4659,10.4573,10.4659,19200.0
2013-08-07 14:00:00,12.11,12.11,12.09,12.11,114000.0,10.4659,10.4659,10.4486,10.4659,114000.0
2013-08-07 14:10:00,12.11,12.13,12.11,12.13,56400.0,10.4659,10.4832,10.4659,10.4832,56400.0
2013-08-07 14:20:00,12.13,12.13,12.11,12.13,42400.0,10.4832,10.4832,10.4659,10.4832,42400.0
2013-08-07 14:30:00,12.13,12.13,12.12,12.13,38000.0,10.4832,10.4832,10.4746,10.4832,38000.0
2013-08-07 14:40:00,12.13,12.13,12.11,12.11,16400.0,10.4832,10.4832,10.4659,10.4659,16400.0
2013-08-07 14:50:00,12.11,12.11,12.1,12.1,95600.0,10.4659,10.4659,10.4573,10.4573,95600.0
2013-08-07 15:00:00,12.1,12.12,12.1,12.12,41600.0,10.4573,10.4746,10.4573,10.4746,41600.0
2013-08-07 15:10:00,12.12,12.14,12.12,12.13,64800.0,10.4746,10.4918,10.4746,10.4832,64800.0
2013-08-07 15:20:00,12.13,12.13,12.1,12.11,33600.0,10.4832,10.4832,10.4573,10.4659,33600.0
2013-08-07 15:30:00,12.11,12.13,12.11,12.13,113200.0,10.4659,10.4832,10.4659,10.4832,113200.0
2013-08-07 15:40:00,12.13,12.14,12.13,12.14,85600.0,10.4832,10.4918,10.4832,10.4918,85600.0
2013-08-07 15:50:00,12.14,12.18,12.14,12.17,682000.0,10.4918,10.5264,10.4918,10.5178,682000.0
2013-08-08 09:30:00,12.22,12.28,12.2,12.2,68800.0,10.561,10.6128,10.5437,10.5437,68800.0
2013-08-08 09:40:00,12.2,12.2,12.13,12.17,186000.0,10.5437,10.5437,10.4832,10.5178,186000.0
2013-08-08 09:50:00,12.16,12.17,12.14,12.15,46800.0,10.5091,10.5178,10.4918,10.5005,46800.0
2013-08-08 10:00:00,12.15,12.19,12.15,12.16,110400.0,10.5005,10.5351,10.5005,10.5091,110400.0
2013-08-08 10:10:00,12.17,12.18,12.16,12.17,72000.0,10.5178,10.5264,10.5091,10.5178,72000.0
2013-08-08 10:20:00,12.17,12.18,12.17,12.17,41600.0,10.5178,10.5264,10.5178,10.5178,41600.0
2013-08-08 10:30:00,12.18,12.18,12.14,12.14,40400.0,10.5264,10.5264,10.4918,10.4918,40400.0
2013-08-08 10:40:00,12.14,12.14,12.12,12.13,65600.0,10.4918,10.4918,10.4746,10.4832,65600.0
2013-08-08 10:50:00,12.13,12.15,12.13,12.15,45200.0,10.4832,10.5005,10.4832,10.5005,45200.0
2013-08-08 11:00:00,12.15,12.17,12.15,12.17,47200.0,10.5005,10.5178,10.5005,10.5178,47200.0
2013-08-08 11:10:00,12.17,12.17,12.16,12.17,44000.0,10.5178,10.5178,10.5091,10.5178,44000.0
2013-08-08 11:20:00,12.17,12.19,12.17,12.17,34800.0,10.5178,10.5351,10.5178,10.5178,34800.0
2013-08-08 11:30:00,12.17,12.18,12.16,12.17,37200.0,10.5178,10.5264,10.5091,10.5178,37200.0
2013-08-08 11:40:00,12.18,12.2,12.17,12.2,108000.0,10.5264,10.5437,10.5178,10.5437,108000.0
2013-08-08 11:50:00,12.2,12.2,12.19,12.2,32400.0,10.5437,10.5437,10.5351,10.5437,32400.0
2013-08-08 12:00:00,12.2,12.22,12.2,12.22,28400.0,10.5437,10.561,10.5437,10.561,28400.0
2013-08-08 12:10:00,12.22,12.25,12.22,12.25,68400.0,10.561,10.5869,10.561,10.5869,68400.0
2013-08-08 12:20:00,12.25,12.25,12.22,12.23,39200.0,10.5869,10.5869,10.561,10.5696,39200.0
2013-08-08 12:30:00,12.23,12.24,12.23,12.23,27600.0,10.5696,10.5783,10.5696,10.5696,27600.0
2013-08-08 12:40:00,12.23,12.23,12.21,12.21,18400.0,10.5696,10.5696,10.5523,10.5523,18400.0
2013-08-08 12:50:00,12.21,12.21,12.21,12.21,26000.0,10.5523,10.5523,10.5523,10.5523,26000.0
2013-08-08 13:00:00,12.21,12.23,12.21,12.22,45600.0,10.5523,10.5696,10.5523,10.561,45600.0
2013-08-08 13:10:00,12.22,12.22,12.21,12.22,121200.0,10.561,10.561,10.5523,10.561,121200.0
2013-08-08 13:20:00,12.22,12.22,12.21,12.22,14400.0,10.561,10.561,10.5523,10.561,14400.0
2013-08-08 13:30:00,12.22,12.22,12.22,12.22,29600.0,10.561,10.561,10.561,10.561,29600.0
2013-08-08 13:40:00,12.22,12.22,12.22,12.22,17600.0,10.561,10.561,10.561,10.561,17600.0
2013-08-08 13:50:00,12.22,12.22,12.22,12.22,20000.0,10.561,10.561,10.561,10.561,20000.0
2013-08-08 14:00:00,12.22,12.24,12.22,12.23,44800.0,10.561,10.5783,10.561,10.5696,44800.0
2013-08-08 14:10:00,12.23,12.25,12.23,12.25,30800.0,10.5696,10.5869,10.5696,10.5869,30800.0
2013-08-08 14:20:00,12.25,12.26,12.25,12.26,36000.0,10.5869,10.5956,10.5869,10.5956,36000.0
2013-08-08 14:30:00,12.25,12.26,12.24,12.24,31200.0,10.5869,10.5956,10.5783,10.5783,31200.0
2013-08-08 14:40:00,12.24,12.24,12.22,12.24,18000.0,10.5783,10.5783,10.561,10.5783,18000.0
2013-08-08 14:50:00,12.23,12.24,12.23,12.24,24000.0,10.5696,10.5783,10.5696,10.5783,24000.0
2013-08-08 15:00:00,12.24,12.25,12.24,12.25,31600.0,10.5783,10.5869,10.5783,10.5869,31600.0
2013-08-08 15:10:00,12.25,12.25,12.24,12.24,46400.0,10.5869,10.5869,10.5783,10.5783,46400.0
2013-08-08 15:20:00,12.24,12.25,12.22,12.23,38800.0,10.5783,10.5869,10.561,10.5696,38800.0
2013-08-08 15:30:00,12.23,12.24,12.23,12.23,48000.0,10.5696,10.5783,10.5696,10.5696,48000.0
2013-08-08 15:40:00,12.23,12.24,12.22,12.23,128800.0,10.5696,10.5783,10.561,10.5696,128800.0
2013-08-08 15:50:00,12.23,12.24,12.22,12.22,208800.0,10.5696,10.5783,10.561,10.561,208800.0
2013-08-09 09:30:00,12.19,12.22,12.19,12.2,32400.0,10.5351,10.561,10.5351,10.5437,32400.0
2013-08-09 09:40:00,12.2,12.25,12.2,12.25,77200.0,10.5437,10.5869,10.5437,10.5869,77200.0
2013-08-09 09:50:00,12.25,12.26,12.24,12.24,18800.0,10.5869,10.5956,10.5783,10.5783,18800.0
2013-08-09 10:00:00,12.26,12.26,12.24,12.24,22400.0,10.5956,10.5956,10.5783,10.5783,22400.0
2013-08-09 10:10:00,12.24,12.25,12.23,12.23,26000.0,10.5783,10.5869,10.5696,10.5696,26000.0
2013-08-09 10:20:00,12.23,12.24,12.22,12.24,26000.0,10.5696,10.5783,10.561,10.5783,26000.0
2013-08-09 10:30:00,12.24,12.26,12.24,12.25,18800.0,10.5783,10.5956,10.5783,10.5869,18800.0
2013-08-09 10:40:00,12.25,12.28,12.25,12.27,20800.0,10.5869,10.6128,10.5869,10.6042,20800.0
2013-08-09 10:50:00,12.27,12.27,12.26,12.27,40800.0,10.6042,10.6042,10.5956,10.6042,40800.0
2013-08-09 11:00:00,12.26,12.27,12.25,12.26,64800.0,10.5956,10.6042,10.5869,10.5956,64800.0
2013-08-09 11:10:00,12.27,12.27,12.25,12.26,38800.0,10.6042,10.6042,10.5869,10.5956,38800.0
2013-08-09 11:20:00,12.26,12.26,12.22,12.25,62000.0,10.5956,10.5956,10.561,10.5869,62000.0
2013-08-09 11:30:00,12.25,12.26,12.24,12.26,28000.0,10.5869,10.5956,10.5783,10.5956,28000.0
2013-08-09 11:40:00,12.26,12.27,12.25,12.26,22800.0,10.5956,10.6042,10.5869,10.5956,22800.0
2013-08-09 11:50:00,12.26,12.27,12.25,12.26,30000.0,10.5956,10.6042,10.5869,10.5956,30000.0
2013-08-09 12:00:00,12.25,12.25,12.25,12.25,46000.0,10.5869,10.5869,10.5869,10.5869,46000.0
2013-08-09 12:10:00,12.26,12.27,12.25,12.25,60800.0,10.5956,10.6042,10.5869,10.5869,60800.0
2013-08-09 12:20:00,12.26,12.27,12.25,12.26,20800.0,10.5956,10.6042,10.5869,10.5956,20800.0
2013-08-09 12:30:00,12.26,12.28,12.26,12.28,10800.0,10.5956,10.6128,10.5956,10.6128,10800.0
2013-08-09 12:40:00,12.28,12.29,12.27,12.27,15200.0,10.6128,10.6215,10.6042,10.6042,15200.0
2013-08-09 12:50:00,12.27,12.28,12.27,12.28,22000.0,10.6042,10.6128,10.6042,10.6128,22000.0
2013-08-09 13:00:00,12.28,12.29,12.28,12.28,12800.0,10.6128,10.6215,10.6128,10.6128,12800.0
2013-08-09 13:10:00,12.28,12.28,12.27,12.28,24400.0,10.6128,10.6128,10.6042,10.6128,24400.0
2013-08-09 13:20:00,12.28,12.29,12.27,12.29,89200.0,10.6128,10.6215,10.6042,10.6215,89200.0
2013-08-09 13:30:00,12.29,12.29,12.28,12.28,11600.0,10.6215,10.6215,10.6128,10.6128,11600.0
2013-08-09 13:40:00,12.28,12.29,12.28,12.29,37200.0,10.6128,10.6215,10.6128,10.6215,37200.0
2013-08-09 13:50:00,12.29,12.3,12.28,12.3,50800.0,10.6215,10.6301,10.6128,10.6301,50800.0
2013-08-09 14:00:00,12.3,12.3,12.28,12.29,21200.0,10.6301,10.6301,10.6128,10.6215,21200.0
2013-08-09 14:10:00,12.28,12.28,12.27,12.28,42000.0,10.6128,10.6128,10.6042,10.6128,42000.0
2013-08-09 14:20:00,12.28,12.28,12.27,12.28,163600.0,10.6128,10.6128,10.6042,10.6128,163600.0
2013-08-09 14:30:00,12.29,12.29,12.27,12.27,11200.0,10.6215,10.6215,10.6042,10.6042,11200.0
2013-08-09 14:40:00,12.27,12.27,12.26,12.27,20000.0,10.6042,10.6042,10.5956,10.6042,20000.0
2013-08-09 14:50:00,12.27,12.29,12.27,12.29,40800.0,10.6042,10.6215,10.6042,10.6215,40800.0
2013-08-09 15:00:00,12.3,12.3,12.29,12.3,43200.0,10.6301,10.6301,10.6215,10.6301,43200.0
2013-08-09 15:10:00,12.3,12.3,12.29,12.3,36000.0,10.6301,10.6301,10.6215,10.6301,36000.0
2013-08-09 15:20:00,12.3,12.31,12.29,12.29,25200.0,10.6301,10.6388,10.6215,10.6215,25200.0
2013-08-09 15:30:00,12.29,12.29,12.26,12.27,51200.0,10.6215,10.6215,10.5956,10.6042,51200.0
2013-08-09 15:40:00,12.27,12.28,12.26,12.27,58000.0,10.6042,10.6128,10.5956,10.6042,58000.0
2013-08-09 15:50:00,12.27,12.28,12.26,12.27,149600.0,10.6042,10.6128,10.5956,10.6042,149600.0
2013-08-12 09:30:00,12.22,12.24,12.21,12.24,25200.0,10.561,10.5783,10.5523,10.5783,25200.0
2013-08-12 09:40:00,12.27,12.27,12.24,12.24,38000.0,10.6042,10.6042,10.5783,10.5783,38000.0
2013-08-12 09:50:00,12.25,12.28,12.25,12.25,14400.0,10.5869,10.6128,10.5869,10.5869,14400.0
2013-08-12 10:00:00,12.26,12.27,12.26,12.26,24000.0,10.5956,10.6042,10.5956,10.5956,24000.0
2013-08-12 10:10:00,12.27,12.3,12.26,12.28,11200.0,10.6042,10.6301,10.5956,10.6128,11200.0
2013-08-12 10:20:00,12.28,12.28,12.27,12.27,12000.0,10.6128,10.6128,10.6042,10.6042,12000.0
2013-08-12 10:30:00,12.27,12.31,12.27,12.3,24000.0,10.6042,10.6388,10.6042,10.6301,24000.0
2013-08-12 10:40:00,12.31,12.31,12.3,12.31,12800.0,10.6388,10.6388,10.6301,10.6388,12800.0
2013-08-12 10:50:00,12.3,12.31,12.3,12.3,32400.0,10.6301,10.6388,10.6301,10.6301,32400.0
2013-08-12 11:00:00,12.31,12.31,12.3,12.3,22800.0,10.6388,10.6388,10.6301,10.6301,22800.0
2013-08-12 11:10:00,12.3,12.3,12.3,12.3,7200.0,10.6301,10.6301,10.6301,10.6301,7200.0
2013-08-12 11:20:00,12.3,12.31,12.3,12.3,30800.0,10.6301,10.6388,10.6301,10.6301,30800.0
2013-08-12 11:30:00,12.3,12.31,12.3,12.31,20400.0,10.6301,10.6388,10.6301,10.6388,20400.0
2013-08-12 11:40:00,12.31,12.32,12.31,12.31,75600.0,10.6388,10.6474,10.6388,10.6388,75600.0
2013-08-12 11:50:00,12.3,12.31,12.3,12.3,16000.0,10.6301,10.6388,10.6301,10.6301,16000.0
2013-08-12 12:00:00,12.3,12.3,12.29,12.3,30800.0,10.6301,10.6301,10.6215,10.6301,30800.0
2013-08-12 12:10:00,12.3,12.3,12.28,12.29,247200.0,10.6301,10.6301,10.6128,10.6215,247200.0
2013-08-12 12:20:00,12.29,12.29,12.28,12.28,3200.0,10.6215,10.6215,10.6128,10.6128,3200.0
2013-08-12 12:30:00,12.27,12.29,12.26,12.29,18800.0,10.6042,10.6215,10.5956,10.6215,18800.0
2013-08-12 12:40:00,12.29,12.29,12.28,12.29,4000.0,10.6215,10.6215,10.6128,10.6215,4000.0
2013-08-12 12:50:00,12.29,12.29,12.27,12.28,10000.0,10.6215,10.6215,10.6042,10.6128,10000.0
2013-08-12 13:00:00,12.28,12.29,12.28,12.28,11200.0,10.6128,10.6215,10.6128,10.6128,11200.0
2013-08-12 13:10:00,12.29,12.29,12.27,12.28,12800.0,10.6215,10.6215,10.6042,10.6128,12800.0
2013-08-12 13:20:00,12.27,12.28,12.26,12.27,24000.0,10.6042,10.6128,10.5956,10.6042,24000.0
2013-08-12 13:30:00,12.26,12.26,12.25,12.25,22800.0,10.5956,10.5956,10.5869,10.5869,22800.0
2013-08-12 13:40:00,12.25,12.25,12.24,12.25,22800.0,10.5869,10.5869,10.5783,10.5869,22800.0
2013-08-12 13:50:00,12.25,12.25,12.24,12.25,42000.0,10.5869,10.5869,10.5783,10.5869,42000.0
2013-08-12 14:00:00,12.25,12.26,12.25,12.26,13600.0,10.5869,10.5956,10.5869,10.5956,13600.0
2013-08-12 14:10:00,12.26,12.27,12.26,12.27,12800.0,10.5956,10.6042,10.5956,10.6042,12800.0
2013-08-12 14:20:00,12.27,12.27,12.27,12.27,28800.0,10.6042,10.6042,10.6042,10.6042,28800.0
2013-08-12 14:30:00,12.27,12.27,12.26,12.27,34800.0,10.6042,10.6042,10.5956,10.6042,34800.0
2013-08-12 14:40:00,12.27,12.27,12.26,12.26,20800.0,10.6042,10.6042,10.5956,10.5956,20800.0
2013-08-12 14:50:00,12.26,12.27,12.26,12.27,14000.0,10.5956,10.6042,10.5956,10.6042,14000.0
2013-08-12 15:00:00,12.27,12.28,12.27,12.27,15600.0,10.6042,10.6128,10.6042,10.6042,15600.0
2013-08-12 15:10:00,12.27,12.28,12.27,12.28,19200.0,10.6042,10.6128,10.6042,10.6128,19200.0
2013-08-12 15:20:00,12.28,12.29,12.28,12.29,112000.0,10.6128,10.6215,10.6128,10.6215,112000.0
2013-08-12 15:30:00,12.29,12.29,12.28,12.29,103600.0,10.6215,10.6215,10.6128,10.6215,103600.0
2013-08-12 15:40:00,12.29,12.29,12.28,12.29,265200.0,10.6215,10.6215,10.6128,10.6215,265200.0
2013-08-12 15:50:00,12.29,12.29,12.27,12.27,134000.0,10.6215,10.6215,10.6042,10.6042,134000.0
2013-08-13 09:30:00,12.05,12.33,12.05,12.28,66800.0,10.4141,10.6561,10.4141,10.6128,66800.0
2013-08-13 09:40:00,12.28,12.29,12.27,12.29,59600.0,10.6128,10.6215,10.6042,10.6215,59600.0
2013-08-13 09:50:00,12.29,12.3,12.28,12.29,45600.0,10.6215,10.6301,10.6128,10.6215,45600.0
2013-08-13 10:00:00,12.29,12.29,12.26,12.27,29200.0,10.6215,10.6215,10.5956,10.6042,29200.0
2013-08-13 10:10:00,12.27,12.27,12.25,12.26,28400.0,10.6042,10.6042,10.5869,10.5956,28400.0
2013-08-13 10:20:00,12.26,12.28,12.26,12.28,22800.0,10.5956,10.6128,10.5956,10.6128,22800.0
2013-08-13 10:30:00,12.28,12.28,12.26,12.27,14400.0,10.6128,10.6128,10.5956,10.6042,14400.0
2013-08-13 10:40:00,12.27,12.27,12.26,12.27,18400.0,10.6042,10.6042,10.5956,10.6042,18400.0
2013-08-13 10:50:00,12.28,12.28,12.27,12.27,20800.0,10.6128,10.6128,10.6042,10.6042,20800.0
2013-08-13 11:00:00,12.27,12.3,12.27,12.3,23600.0,10.6042,10.6301,10.6042,10.6301,23600.0
2013-08-13 11:10:00,12.29,12.31,12.29,12.31,18800.0,10.6215,10.6388,10.6215,10.6388,18800.0
2013-08-13 11:20:00,12.31,12.32,12.31,12.32,14400.0,10.6388,10.6474,10.6388,10.6474,14400.0
2013-08-13 11:30:00,12.32,12.34,12.32,12.34,34800.0,10.6474,10.6647,10.6474,10.6647,34800.0
2013-08-13 11:40:00,12.34,12.35,12.34,12.34,14800.0,10.6647,10.6733,10.6647,10.6647,14800.0
2013-08-13 11:50:00,12.34,12.34,12.33,12.33,9200.0,10.6647,10.6647,10.6561,10.6561,9200.0
2013-08-13 12:00:00,12.33,12.33,12.31,12.32,28800.0,10.6561,10.6561,10.6388,10.6474,28800.0
2013-08-13 12:10:00,12.32,12.34,12.32,12.34,16400.0,10.6474,10.6647,10.6474,10.6647,16400.0
2013-08-13 12:20:00,12.34,12.35,12.34,12.35,9600.0,10.6647,10.6733,10.6647,10.6733,9600.0
2013-08-13 12:30:00,12.35,12.35,12.34,12.35,5600.0,10.6733,10.6733,10.6647,10.6733,5600.0
2013-08-13 12:40:00,12.35,12.35,12.34,12.34,5200.0,10.6733,10.6733,10.6647,10.6647,5200.0
2013-08-13 12:50:00,12.34,12.34,12.33,12.33,5200.0,10.6647,10.6647,10.6561,10.6561,5200.0
2013-08-13 13:00:00,12.33,12.33,12.33,12.33,11200.0,10.6561,10.6561,10.6561,10.6561,11200.0
2013-08-13 13:10:00,12.33,12.33,12.33,12.33,7600.0,10.6561,10.6561,10.6561,10.6561,7600.0
2013-08-13 13:20:00,12.33,12.33,12.33,12.33,8400.0,10.6561,10.6561,10.6561,10.6561,8400.0
2013-08-13 13:30:00,12.33,12.33,12.32,12.33,14000.0,10.6561,10.6561,10.6474,10.6561,14000.0
2013-08-13 13:40:00,12.32,12.32,12.31,12.32,14000.0,10.6474,10.6474,10.6388,10.6474,14000.0
2013-08-13 13:50:00,12.32,12.32,12.31,12.32,9600.0,10.6474,10.6474,10.6388,10.6474,9600.0
2013-08-13 14:00:00,12.32,12.32,12.32,12.32,4400.0,10.6474,10.6474,10.6474,10.6474,4400.0
2013-08-13 14:10:00,12.32,12.32,12.31,12.31,72400.0,10.6474,10.6474,10.6388,10.6388,72400.0
2013-08-13 14:20:00,12.31,12.31,12.31,12.31,44000.0,10.6388,10.6388,10.6388,10.6388,44000.0
2013-08-13 14:30:00,12.31,12.31,12.3,12.3,42800.0,10.6388,10.6388,10.6301,10.6301,42800.0
2013-08-13 14:40:00,12.3,12.3,12.3,12.3,75200.0,10.6301,10.6301,10.6301,10.6301,75200.0
2013-08-13 14:50:00,12.3,12.3,12.3,12.3,151600.0,10.6301,10.6301,10.6301,10.6301,151600.0
2013-08-13 15:00:00,12.3,12.31,12.3,12.31,99600.0,10.6301,10.6388,10.6301,10.6388,99600.0
2013-08-13 15:10:00,12.31,12.32,12.31,12.32,28400.0,10.6388,10.6474,10.6388,10.6474,28400.0
2013-08-13 15:20:00,12.31,12.32,12.31,12.31,58400.0,10.6388,10.6474,10.6388,10.6388,58400.0
2013-08-13 15:30:00,12.31,12.31,12.31,12.31,142400.0,10.6388,10.6388,10.6388,10.6388,142400.0
2013-08-13 15:40:00,12.31,12.31,12.31,12.31,127600.0,10.6388,10.6388,10.6388,10.6388,127600.0
2013-08-13 15:50:00,12.31,12.33,12.31,12.32,166400.0,10.6388,10.6561,10.6388,10.6474,166400.0
2013-08-14 09:30:00,12.28,12.3,12.26,12.3,46400.0,10.6128,10.6301,10.5956,10.6301,46400.0
2013-08-14 09:40:00,12.29,12.32,12.29,12.32,48000.0,10.6215,10.6474,10.6215,10.6474,48000.0
2013-08-14 09:50:00,12.31,12.32,12.31,12.31,16800.0,10.6388,10.6474,10.6388,10.6388,16800.0
2013-08-14 10:00:00,12.31,12.31,12.29,12.29,38400.0,10.6388,10.6388,10.6215,10.6215,38400.0
2013-08-14 10:10:00,12.29,12.3,12.28,12.3,37200.0,10.6215,10.6301,10.6128,10.6301,37200.0
2013-08-14 10:20:00,12.3,12.33,12.3,12.33,83600.0,10.6301,10.6561,10.6301,10.6561,83600.0
2013-08-14 10:30:00,12.33,12.34,12.31,12.31,27200.0,10.6561,10.6647,10.6388,10.6388,27200.0
2013-08-14 10:40:00,12.31,12.32,12.31,12.31,23600.0,10.6388,10.6474,10.6388,10.6388,23600.0
2013-08-14 10:50:00,12.31,12.32,12.31,12.31,80800.0,10.6388,10.6474,10.6388,10.6388,80800.0
2013-08-14 11:00:00,12.31,12.33,12.31,12.32,58400.0,10.6388,10.6561,10.6388,10.6474,58400.0
2013-08-14 11:10:00,12.32,12.33,12.31,12.33,63200.0,10.6474,10.6561,10.6388,10.6561,63200.0
2013-08-14 11:20:00,12.32,12.32,12.31,12.32,20000.0,10.6474,10.6474,10.6388,10.6474,20000.0
2013-08-14 11:30:00,12.32,12.32,12.31,12.32,15600.0,10.6474,10.6474,10.6388,10.6474,15600.0
2013-08-14 11:40:00,12.32,12.32,12.31,12.31,19200.0,10.6474,10.6474,10.6388,10.6388,19200.0
2013-08-14 11:50:00,12.31,12.33,12.31,12.33,51200.0,10.6388,10.6561,10.6388,10.6561,51200.0
2013-08-14 12:00:00,12.33,12.33,12.32,12.32,10400.0,10.6561,10.6561,10.6474,10.6474,10400.0
2013-08-14 12:10:00,12.32,12.33,12.31,12.33,19200.0,10.6474,10.6561,10.6388,10.6561,19200.0
2013-08-14 12:20:00,12.33,12.33,12.31,12.33,10800.0,10.6561,10.6561,10.6388,10.6561,10800.0
2013-08-14 12:30:00,12.34,12.34,12.31,12.31,18000.0,10.6647,10.6647,10.6388,10.6388,18000.0
2013-08-14 12:40:00,12.31,12.31,12.31,12.31,16000.0,10.6388,10.6388,10.6388,10.6388,16000.0
2013-08-14 12:50:00,12.31,12.33,12.31,12.32,17200.0,10.6388,10.6561,10.6388,10.6474,17200.0
2013-08-14 13:00:00,12.31,12.32,12.31,12.32,10000.0,10.6388,10.6474,10.6388,10.6474,10000.0
2013-08-14 13:10:00,12.32,12.32,12.31,12.31,7200.0,10.6474,10.6474,10.6388,10.6388,7200.0
2013-08-14 13:20:00,12.32,12.32,12.31,12.31,17200.0,10.6474,10.6474,10.6388,10.6388,17200.0
2013-08-14 13:30:00,12.31,12.32,12.3,12.32,33200.0,10.6388,10.6474,10.6301,10.6474,33200.0
2013-08-14 13:40:00,12.32,12.32,12.31,12.31,17600.0,10.6474,10.6474,10.6388,10.6388,17600.0
2013-08-14 13:50:00,12.31,12.32,12.31,12.32,21200.0,10.6388,10.6474,10.6388,10.6474,21200.0
2013-08-14 14:00:00,12.32,12.33,12.31,12.32,33600.0,10.6474,10.6561,10.6388,10.6474,33600.0
2013-08-14 14:10:00,12.32,12.32,12.31,12.31,20400.0,10.6474,10.6474,10.6388,10.6388,20400.0
2013-08-14 14:20:00,12.32,12.32,12.31,12.31,15200.0,10.6474,10.6474,10.6388,10.6388,15200.0
2013-08-14 14:30:00,12.31,12.32,12.3,12.31,18400.0,10.6388,10.6474,10.6301,10.6388,18400.0
2013-08-14 14:40:00,12.31,12.32,12.31,12.31,28000.0,10.6388,10.6474,10.6388,10.6388,28000.0
2013-08-14 14:50:00,12.31,12.32,12.31,12.32,43600.0,10.6388,10.6474,10.6388,10.6474,43600.0
2013-08-14 15:00:00,12.32,12.33,12.32,12.33,69600.0,10.6474,10.6561,10.6474,10.6561,69600.0
2013-08-14 15:10:00,12.33,12.36,12.33,12.36,29600.0,10.6561,10.682,10.6561,10.682,29600.0
2013-08-14 15:20:00,12.35,12.36,12.35,12.35,34000.0,10.6733,10.682,10.6733,10.6733,34000.0
2013-08-14 15:30:00,12.35,12.35,12.34,12.35,84000.0,10.6733,10.6733,10.6647,10.6733,84000.0
2013-08-14 15:40:00,12.35,12.35,12.34,12.35,79200.0,10.6733,10.6733,10.6647,10.6733,79200.0
2013-08-14 15:50:00,12.35,12.35,12.32,12.32,114800.0,10.6733,10.6733,10.6474,10.6474,114800.0
2013-08-15 09:30:00,12.26,12.26,12.19,12.21,72400.0,10.5956,10.5956,10.5351,10.5523,72400.0
2013-08-15 09:40:00,12.21,12.24,12.2,12.2,83200.0,10.5523,10.5783,10.5437,10.5437,83200.0
2013-08-15 09:50:00,12.2,12.2,12.18,12.19,41600.0,10.5437,10.5437,10.5264,10.5351,41600.0
2013-08-15 10:00:00,12.19,12.21,12.18,12.2,92000.0,10.5351,10.5523,10.5264,10.5437,92000.0
2013-08-15 10:10:00,12.2,12.22,12.19,12.21,59600.0,10.5437,10.561,10.5351,10.5523,59600.0
2013-08-15 10:20:00,12.21,12.21,12.19,12.2,64400.0,10.5523,10.5523,10.5351,10.5437,64400.0
2013-08-15 10:30:00,12.2,12.2,12.17,12.19,72400.0,10.5437,10.5437,10.5178,10.5351,72400.0
2013-08-15 10:40:00,12.19,12.2,12.17,12.19,40800.0,10.5351,10.5437,10.5178,10.5351,40800.0
2013-08-15 10:50:00,12.19,12.19,12.16,12.17,31200.0,10.5351,10.5351,10.5091,10.5178,31200.0
2013-08-15 11:00:00,12.17,12.18,12.17,12.18,29600.0,10.5178,10.5264,10.5178,10.5264,29600.0
2013-08-15 11:10:00,12.18,12.21,12.18,12.21,117200.0,10.5264,10.5523,10.5264,10.5523,117200.0
2013-08-15 11:20:00,12.2,12.21,12.19,12.21,29600.0,10.5437,10.5523,10.5351,10.5523,29600.0
2013-08-15 11:30:00,12.21,12.22,12.21,12.21,16800.0,10.5523,10.561,10.5523,10.5523,16800.0
2013-08-15 11:40:00,12.21,12.21,12.21,12.21,20400.0,10.5523,10.5523,10.5523,10.5523,20400.0
2013-08-15 11:50:00,12.21,12.22,12.21,12.21,22400.0,10.5523,10.561,10.5523,10.5523,22400.0
2013-08-15 12:00:00,12.21,12.22,12.2,12.21,24800.0,10.5523,10.561,10.5437,10.5523,24800.0
2013-08-15 12:10:00,12.22,12.24,12.21,12.24,41200.0,10.561,10.5783,10.5523,10.5783,41200.0
2013-08-15 12:20:00,12.24,12.24,12.23,12.24,35600.0,10.5783,10.5783,10.5696,10.5783,35600.0
2013-08-15 12:30:00,12.24,12.25,12.24,12.25,20400.0,10.5783,10.5869,10.5783,10.5869,20400.0
2013-08-15 12:40:00,12.25,12.25,12.23,12.24,18000.0,10.5869,10.5869,10.5696,10.5783,18000.0
2013-08-15 12:50:00,12.24,12.24,12.23,12.24,11600.0,10.5783,10.5783,10.5696,10.5783,11600.0
2013-08-15 13:00:00,12.24,12.24,12.22,12.24,31200.0,10.5783,10.5783,10.561,10.5783,31200.0
2013-08-15 13:10:00,12.24,12.24,12.22,12.24,29600.0,10.5783,10.5783,10.561,10.5783,29600.0
2013-08-15 13:20:00,12.24,12.24,12.23,12.24,30800.0,10.5783,10.5783,10.5696,10.5783,30800.0
2013-08-15 13:30:00,12.23,12.25,12.23,12.25,37600.0,10.5696,10.5869,10.5696,10.5869,37600.0
2013-08-15 13:40:00,12.25,12.27,12.24,12.27,46400.0,10.5869,10.6042,10.5783,10.6042,46400.0
2013-08-15 13:50:00,12.27,12.27,12.25,12.27,30800.0,10.6042,10.6042,10.5869,10.6042,30800.0
2013-08-15 14:00:00,12.27,12.27,12.25,12.25,44400.0,10.6042,10.6042,10.5869,10.5869,44400.0
2013-08-15 14:10:00,12.25,12.25,12.23,12.24,48000.0,10.5869,10.5869,10.5696,10.5783,48000.0
2013-08-15 14:20:00,12.24,12.27,12.23,12.27,54800.0,10.5783,10.6042,10.5696,10.6042,54800.0
2013-08-15 14:30:00,12.27,12.27,12.27,12.27,37600.0,10.6042,10.6042,10.6042,10.6042,37600.0
2013-08-15 14:40:00,12.27,12.28,12.26,12.26,32000.0,10.6042,10.6128,10.5956,10.5956,32000.0
2013-08-15 14:50:00,12.26,12.28,12.26,12.28,58400.0,10.5956,10.6128,10.5956,10.6128,58400.0
2013-08-15 15:00:00,12.28,12.28,12.27,12.28,72800.0,10.6128,10.6128,10.6042,10.6128,72800.0
2013-08-15 15:10:00,12.28,12.28,12.24,12.24,55600.0,10.6128,10.6128,10.5783,10.5783,55600.0
2013-08-15 15:20:00,12.24,12.25,12.24,12.24,59600.0,10.5783,10.5869,10.5783,10.5783,59600.0
2013-08-15 15:30:00,12.24,12.26,12.24,12.26,99600.0,10.5783,10.5956,10.5783,10.5956,99600.0
2013-08-15 15:40:00,12.26,12.27,12.25,12.27,88800.0,10.5956,10.6042,10.5869,10.6042,88800.0
2013-08-15 15:50:00,12.25,12.27,12.24,12.25,341600.0,10.5869,10.6042,10.5783,10.5869,341600.0
2013-08-16 09:30:00,12.22,12.24,12.18,12.21,197600.0,10.561,10.5783,10.5264,10.5523,197600.0
2013-08-16 09:40:00,12.21,12.24,12.21,12.22,31200.0,10.5523,10.5783,10.5523,10.561,31200.0
2013-08-16 09:50:00,12.22,12.24,12.19,12.19,32400.0,10.561,10.5783,10.5351,10.5351,32400.0
2013-08-16 10:00:00,12.19,12.22,12.18,12.21,40000.0,10.5351,10.561,10.5264,10.5523,40000.0
2013-08-16 10:10:00,12.21,12.21,12.18,12.19,46400.0,10.5523,10.5523,10.5264,10.5351,46400.0
2013-08-16 10:20:00,12.19,12.2,12.16,12.2,34000.0,10.5351,10.5437,10.5091,10.5437,34000.0
2013-08-16 10:30:00,12.2,12.22,12.18,12.22,36000.0,10.5437,10.561,10.5264,10.561,36000.0
2013-08-16 10:40:00,12.22,12.22,12.21,12.21,41200.0,10.561,10.561,10.5523,10.5523,41200.0
2013-08-16 10:50:00,12.21,12.22,12.2,12.21,23200.0,10.5523,10.561,10.5437,10.5523,23200.0
2013-08-16 11:00:00,12.2,12.21,12.19,12.19,50000.0,10.5437,10.5523,10.5351,10.5351,50000.0
2013-08-16 11:10:00,12.19,12.22,12.19,12.22,62800.0,10.5351,10.561,10.5351,10.561,62800.0
2013-08-16 11:20:00,12.22,12.22,12.2,12.2,32400.0,10.561,10.561,10.5437,10.5437,32400.0
2013-08-16 11:30:00,12.2,12.21,12.2,12.2,48000.0,10.5437,10.5523,10.5437,10.5437,48000.0
2013-08-16 11:40:00,12.2,12.2,12.2,12.2,24400.0,10.5437,10.5437,10.5437,10.5437,24400.0
2013-08-16 11:50:00,12.21,12.21,12.19,12.2,32800.0,10.5523,10.5523,10.5351,10.5437,32800.0
2013-08-16 12:00:00,12.2,12.22,12.19,12.22,24000.0,10.5437,10.561,10.5351,10.561,24000.0
2013-08-16 12:10:00,12.22,12.23,12.22,12.23,22000.0,10.561,10.5696,10.561,10.5696,22000.0
2013-08-16 12:20:00,12.23,12.23,12.19,12.2,24400.0,10.5696,10.5696,10.5351,10.5437,24400.0
2013-08-16 12:30:00,12.2,12.2,12.18,12.18,24800.0,10.5437,10.5437,10.5264,10.5264,24800.0
2013-08-16 12:40:00,12.18,12.19,12.18,12.19,12800.0,10.5264,10.5351,10.5264,10.5351,12800.0
2013-08-16 12:50:00,12.19,12.2,12.18,12.19,24400.0,10.5351,10.5437,10.5264,10.5351,24400.0
2013-08-16 13:00:00,12.2,12.2,12.18,12.18,19200.0,10.5437,10.5437,10.5264,10.5264,19200.0
2013-08-16 13:10:00,12.18,12.18,12.17,12.18,19200.0,10.5264,10.5264,10.5178,10.5264,19200.0
2013-08-16 13:20:00,12.18,12.18,12.17,12.18,23600.0,10.5264,10.5264,10.5178,10.5264,23600.0
2013-08-16 13:30:00,12.18,12.18,12.16,12.16,20800.0,10.5264,10.5264,10.5091,10.5091,20800.0
2013-08-16 13:40:00,12.16,12.17,12.15,12.17,14400.0,10.5091,10.5178,10.5005,10.5178,14400.0
2013-08-16 13:50:00,12.18,12.18,12.17,12.18,24800.0,10.5264,10.5264,10.5178,10.5264,24800.0
2013-08-16 14:00:00,12.18,12.18,12.17,12.17,19600.0,10.5264,10.5264,10.5178,10.5178,19600.0
2013-08-16 14:10:00,12.17,12.18,12.17,12.17,30800.0,10.5178,10.5264,10.5178,10.5178,30800.0
2013-08-16 14:20:00,12.16,12.17,12.16,12.17,27200.0,10.5091,10.5178,10.5091,10.5178,27200.0
2013-08-16 14:30:00,12.17,12.17,12.15,12.15,28400.0,10.5178,10.5178,10.5005,10.5005,28400.0
2013-08-16 14:40:00,12.16,12.19,12.16,12.18,37600.0,10.5091,10.5351,10.5091,10.5264,37600.0
2013-08-16 14:50:00,12.19,12.2,12.19,12.2,37600.0,10.5351,10.5437,10.5351,10.5437,37600.0
2013-08-16 15:00:00,12.2,12.2,12.19,12.2,86400.0,10.5437,10.5437,10.5351,10.5437,86400.0
2013-08-16 15:10:00,12.21,12.21,12.19,12.19,36400.0,10.5523,10.5523,10.5351,10.5351,36400.0
2013-08-16 15:20:00,12.19,12.19,12.18,12.19,30400.0,10.5351,10.5351,10.5264,10.5351,30400.0
2013-08-16 15:30:00,12.19,12.22,12.19,12.22,64000.0,10.5351,10.561,10.5351,10.561,64000.0
2013-08-16 15:40:00,12.22,12.22,12.19,12.19,68000.0,10.561,10.561,10.5351,10.5351,68000.0
2013-08-16 15:50:00,12.2,12.21,12.18,12.18,172400.0,10.5437,10.5523,10.5264,10.5264,172400.0
2013-08-19 09:30:00,12.17,12.21,12.15,12.15,21600.0,10.5178,10.5523,10.5005,10.5005,21600.0
2013-08-19 09:40:00,12.16,12.17,12.13,12.16,64800.0,10.5091,10.5178,10.4832,10.5091,64800.0
2013-08-19 09:50:00,12.17,12.17,12.15,12.17,24000.0,10.5178,10.5178,10.5005,10.5178,24000.0
2013-08-19 10:00:00,12.17,12.18,12.15,12.15,60000.0,10.5178,10.5264,10.5005,10.5005,60000.0
2013-08-19 10:10:00,12.15,12.17,12.15,12.15,31200.0,10.5005,10.5178,10.5005,10.5005,31200.0
2013-08-19 10:20:00,12.15,12.15,12.11,12.12,56000.0,10.5005,10.5005,10.4659,10.4746,56000.0
2013-08-19 10:30:00,12.11,12.13,12.11,12.13,54800.0,10.4659,10.4832,10.4659,10.4832,54800.0
2013-08-19 10:40:00,12.13,12.15,12.12,12.13,48000.0,10.4832,10.5005,10.4746,10.4832,48000.0
2013-08-19 10:50:00,12.13,12.14,12.12,12.12,29600.0,10.4832,10.4918,10.4746,10.4746,29600.0
2013-08-19 11:00:00,12.12,12.14,12.12,12.14,27200.0,10.4746,10.4918,10.4746,10.4918,27200.0
2013-08-19 11:10:00,12.14,12.15,12.14,12.15,31200.0,10.4918,10.5005,10.4918,10.5005,31200.0
2013-08-19 11:20:00,12.15,12.15,12.12,12.13,216000.0,10.5005,10.5005,10.4746,10.4832,216000.0
2013-08-19 11:30:00,12.12,12.13,12.11,12.11,31600.0,10.4746,10.4832,10.4659,10.4659,31600.0
2013-08-19 11:40:00,12.11,12.13,12.11,12.12,22400.0,10.4659,10.4832,10.4659,10.4746,22400.0
2013-08-19 11:50:00,12.12,12.12,12.11,12.11,22000.0,10.4746,10.4746,10.4659,10.4659,22000.0
2013-08-19 12:00:00,12.11,12.11,12.09,12.1,68400.0,10.4659,10.4659,10.4486,10.4573,68400.0
2013-08-19 12:10:00,12.1,12.13,12.1,12.13,58800.0,10.4573,10.4832,10.4573,10.4832,58800.0
2013-08-19 12:20:00,12.13,12.13,12.1,12.11,51600.0,10.4832,10.4832,10.4573,10.4659,51600.0
2013-08-19 12:30:00,12.11,12.13,12.1,12.1,65200.0,10.4659,10.4832,10.4573,10.4573,65200.0
2013-08-19 12:40:00,12.1,12.13,12.1,12.1,44000.0,10.4573,10.4832,10.4573,10.4573,44000.0
2013-08-19 12:50:00,12.1,12.13,12.1,12.12,44800.0,10.4573,10.4832,10.4573,10.4746,44800.0
2013-08-19 13:00:00,12.12,12.12,12.1,12.1,71200.0,10.4746,10.4746,10.4573,10.4573,71200.0
2013-08-19 13:10:00,12.1,12.12,12.1,12.11,26400.0,10.4573,10.4746,10.4573,10.4659,26400.0
2013-08-19 13:20:00,12.11,12.11,12.09,12.09,29600.0,10.4659,10.4659,10.4486,10.4486,29600.0
2013-08-19 13:30:00,12.09,12.09,12.08,12.08,51200.0,10.4486,10.4486,10.44,10.44,51200.0
2013-08-19 13:40:00,12.08,12.08,12.08,12.08,32000.0,10.44,10.44,10.44,10.44,32000.0
2013-08-19 13:50:00,12.09,12.1,12.08,12.08,33200.0,10.4486,10.4573,10.44,10.44,33200.0
2013-08-19 14:00:00,12.08,12.08,12.06,12.06,63200.0,10.44,10.44,10.4227,10.4227,63200.0
2013-08-19 14:10:00,12.07,12.1,12.07,12.09,61600.0,10.4314,10.4573,10.4314,10.4486,61600.0
2013-08-19 14:20:00,12.09,12.09,12.07,12.08,54000.0,10.4486,10.4486,10.4314,10.44,54000.0
2013-08-19 14:30:00,12.08,12.08,12.06,12.08,53200.0,10.44,10.44,10.4227,10.44,53200.0
2013-08-19 14:40:00,12.08,12.08,12.06,12.07,47200.0,10.44,10.44,10.4227,10.4314,47200.0
2013-08-19 14:50:00,12.07,12.08,12.06,12.07,58800.0,10.4314,10.44,10.4227,10.4314,58800.0
2013-08-19 15:00:00,12.07,12.07,12.05,12.05,71600.0,10.4314,10.4314,10.4141,10.4141,71600.0
2013-08-19 15:10:00,12.05,12.07,12.05,12.07,63600.0,10.4141,10.4314,10.4141,10.4314,63600.0
2013-08-19 15:20:00,12.07,12.08,12.06,12.06,59200.0,10.4314,10.44,10.4227,10.4227,59200.0
2013-08-19 15:30:00,12.06,12.06,12.04,12.04,100000.0,10.4227,10.4227,10.4054,10.4054,100000.0
2013-08-19 15:40:00,12.04,12.05,12.03,12.04,107200.0,10.4054,10.4141,10.3968,10.4054,107200.0
2013-08-19 15:50:00,12.04,12.05,12.03,12.03,148800.0,10.4054,10.4141,10.3968,10.3968,148800.0
2013-08-20 09:30:00,12.03,12.08,11.97,11.98,99600.0,10.3968,10.44,10.3449,10.3536,99600.0
2013-08-20 09:40:00,11.99,12.05,11.99,12.05,32400.0,10.3622,10.4141,10.3622,10.4141,32400.0
2013-08-20 09:50:00,12.05,12.07,12.05,12.05,31600.0,10.4141,10.4314,10.4141,10.4141,31600.0
2013-08-20 10:00:00,12.04,12.08,12.04,12.08,29600.0,10.4054,10.44,10.4054,10.44,29600.0
2013-08-20 10:10:00,12.08,12.09,12.07,12.08,30400.0,10.44,10.4486,10.4314,10.44,30400.0
2013-08-20 10:20:00,12.08,12.1,12.08,12.1,22000.0,10.44,10.4573,10.44,10.4573,22000.0
2013-08-20 10:30:00,12.09,12.11,12.09,12.11,22800.0,10.4486,10.4659,10.4486,10.4659,22800.0
2013-08-20 10:40:00,12.11,12.12,12.1,12.12,34000.0,10.4659,10.4746,10.4573,10.4746,34000.0
2013-08-20 10:50:00,12.12,12.15,12.12,12.14,26400.0,10.4746,10.5005,10.4746,10.4918,26400.0
2013-08-20 11:00:00,12.14,12.15,12.14,12.15,22400.0,10.4918,10.5005,10.4918,10.5005,22400.0
2013-08-20 11:10:00,12.15,12.15,12.13,12.13,26800.0,10.5005,10.5005,10.4832,10.4832,26800.0
2013-08-20 11:20:00,12.13,12.13,12.11,12.11,21600.0,10.4832,10.4832,10.4659,10.4659,21600.0
2013-08-20 11:30:00,12.11,12.13,12.11,12.13,20400.0,10.4659,10.4832,10.4659,10.4832,20400.0
2013-08-20 11:40:00,12.13,12.16,12.13,12.16,15200.0,10.4832,10.5091,10.4832,10.5091,15200.0
2013-08-20 11:50:00,12.16,12.16,12.15,12.16,8400.0,10.5091,10.5091,10.5005,10.5091,8400.0
2013-08-20 12:00:00,12.16,12.17,12.15,12.15,12400.0,10.5091,10.5178,10.5005,10.5005,12400.0
2013-08-20 12:10:00,12.15,12.16,12.15,12.15,13200.0,10.5005,10.5091,10.5005,10.5005,13200.0
2013-08-20 12:20:00,12.15,12.15,12.15,12.15,8400.0,10.5005,10.5005,10.5005,10.5005,8400.0
2013-08-20 12:30:00,12.15,12.15,12.14,12.15,15600.0,10.5005,10.5005,10.4918,10.5005,15600.0
2013-08-20 12:40:00,12.15,12.15,12.13,12.13,9600.0,10.5005,10.5005,10.4832,10.4832,9600.0
2013-08-20 12:50:00,12.13,12.15,12.13,12.15,14800.0,10.4832,10.5005,10.4832,10.5005,14800.0
2013-08-20 13:00:00,12.15,12.17,12.15,12.15,12800.0,10.5005,10.5178,10.5005,10.5005,12800.0
2013-08-20 13:10:00,12.15,12.15,12.13,12.13,21600.0,10.5005,10.5005,10.4832,10.4832,21600.0
2013-08-20 13:20:00,12.13,12.13,12.12,12.12,25200.0,10.4832,10.4832,10.4746,10.4746,25200.0
2013-08-20 13:30:00,12.12,12.12,12.11,12.12,22400.0,10.4746,10.4746,10.4659,10.4746,22400.0
2013-08-20 13:40:00,12.12,12.12,12.11,12.12,18400.0,10.4746,10.4746,10.4659,10.4746,18400.0
2013-08-20 13:50:00,12.12,12.12,12.11,12.11,12000.0,10.4746,10.4746,10.4659,10.4659,12000.0
2013-08-20 14:00:00,12.11,12.13,12.11,12.12,28400.0,10.4659,10.4832,10.4659,10.4746,28400.0
2013-08-20 14:10:00,12.12,12.12,12.11,12.12,10800.0,10.4746,10.4746,10.4659,10.4746,10800.0
2013-08-20 14:20:00,12.12,12.15,12.12,12.15,51200.0,10.4746,10.5005,10.4746,10.5005,51200.0
2013-08-20 14:30:00,12.15,12.15,12.13,12.14,34000.0,10.5005,10.5005,10.4832,10.4918,34000.0
2013-08-20 14:40:00,12.14,12.15,12.14,12.15,28400.0,10.4918,10.5005,10.4918,10.5005,28400.0
2013-08-20 14:50:00,12.15,12.16,12.15,12.15,25600.0,10.5005,10.5091,10.5005,10.5005,25600.0
2013-08-20 15:00:00,12.15,12.16,12.15,12.15,35200.0,10.5005,10.5091,10.5005,10.5005,35200.0
2013-08-20 15:10:00,12.15,12.15,12.15,12.15,28000.0,10.5005,10.5005,10.5005,10.5005,28000.0
2013-08-20 15:20:00,12.15,12.15,12.13,12.15,42400.0,10.5005,10.5005,10.4832,10.5005,42400.0
2013-08-20 15:30:00,12.15,12.16,12.15,12.15,50400.0,10.5005,10.5091,10.5005,10.5005,50400.0
2013-08-20 15:40:00,12.15,12.16,12.13,12.13,67600.0,10.5005,10.5091,10.4832,10.4832,67600.0
2013-08-20 15:50:00,12.13,12.14,12.13,12.13,95600.0,10.4832,10.4918,10.4832,10.4832,95600.0
2013-08-21 09:30:00,12.11,12.11,12.04,12.08,14000.0,10.4659,10.4659,10.4054,10.44,14000.0
2013-08-21 09:40:00,12.09,12.1,12.08,12.1,14000.0,10.4486,10.4573,10.44,10.4573,14000.0
2013-08-21 09:50:00,12.1,12.11,12.06,12.07,19200.0,10.4573,10.4659,10.4227,10.4314,19200.0
2013-08-21 10:00:00,12.08,12.09,12.05,12.06,60400.0,10.44,10.4486,10.4141,10.4227,60400.0
2013-08-21 10:10:00,12.06,12.07,12.06,12.07,49200.0,10.4227,10.4314,10.4227,10.4314,49200.0
2013-08-21 10:20:00,12.07,12.09,12.07,12.08,53600.0,10.4314,10.4486,10.4314,10.44,53600.0
2013-08-21 10:30:00,12.08,12.09,12.06,12.07,42400.0,10.44,10.4486,10.4227,10.4314,42400.0
2013-08-21 10:40:00,12.07,12.08,12.06,12.07,18000.0,10.4314,10.44,10.4227,10.4314,18000.0
2013-08-21 10:50:00,12.06,12.08,12.06,12.07,16400.0,10.4227,10.44,10.4227,10.4314,16400.0
2013-08-21 11:00:00,12.07,12.09,12.07,12.09,34800.0,10.4314,10.4486,10.4314,10.4486,34800.0
2013-08-21 11:10:00,12.09,12.11,12.09,12.11,24000.0,10.4486,10.4659,10.4486,10.4659,24000.0
2013-08-21 11:20:00,12.11,12.12,12.1,12.11,54800.0,10.4659,10.4746,10.4573,10.4659,54800.0
2013-08-21 11:30:00,12.11,12.13,12.11,12.12,33200.0,10.4659,10.4832,10.4659,10.4746,33200.0
2013-08-21 11:40:00,12.12,12.13,12.11,12.11,25600.0,10.4746,10.4832,10.4659,10.4659,25600.0
2013-08-21 11:50:00,12.11,12.13,12.11,12.13,27600.0,10.4659,10.4832,10.4659,10.4832,27600.0
2013-08-21 12:00:00,12.13,12.13,12.13,12.13,19600.0,10.4832,10.4832,10.4832,10.4832,19600.0
2013-08-21 12:10:00,12.13,12.14,12.13,12.14,31600.0,10.4832,10.4918,10.4832,10.4918,31600.0
2013-08-21 12:20:00,12.14,12.14,12.13,12.13,19600.0,10.4918,10.4918,10.4832,10.4832,19600.0
2013-08-21 12:30:00,12.13,12.13,12.1,12.1,35600.0,10.4832,10.4832,10.4573,10.4573,35600.0
2013-08-21 12:40:00,12.1,12.13,12.1,12.12,49200.0,10.4573,10.4832,10.4573,10.4746,49200.0
2013-08-21 12:50:00,12.13,12.15,12.12,12.13,83200.0,10.4832,10.5005,10.4746,10.4832,83200.0
2013-08-21 13:00:00,12.14,12.15,12.14,12.15,36800.0,10.4918,10.5005,10.4918,10.5005,36800.0
2013-08-21 13:10:00,12.15,12.15,12.13,12.14,13600.0,10.5005,10.5005,10.4832,10.4918,13600.0
2013-08-21 13:20:00,12.14,12.15,12.14,12.15,30000.0,10.4918,10.5005,10.4918,10.5005,30000.0
2013-08-21 13:30:00,12.15,12.15,12.14,12.14,29600.0,10.5005,10.5005,10.4918,10.4918,29600.0
2013-08-21 13:40:00,12.15,12.15,12.14,12.15,23600.0,10.5005,10.5005,10.4918,10.5005,23600.0
2013-08-21 13:50:00,12.15,12.15,12.15,12.15,26400.0,10.5005,10.5005,10.5005,10.5005,26400.0
2013-08-21 14:00:00,12.15,12.15,12.09,12.11,97600.0,10.5005,10.5005,10.4486,10.4659,97600.0
2013-08-21 14:10:00,12.12,12.14,12.11,12.12,33600.0,10.4746,10.4918,10.4659,10.4746,33600.0
2013-08-21 14:20:00,12.12,12.13,12.11,12.13,31200.0,10.4746,10.4832,10.4659,10.4832,31200.0
2013-08-21 14:30:00,12.13,12.17,12.13,12.15,66800.0,10.4832,10.5178,10.4832,10.5005,66800.0
2013-08-21 14:40:00,12.15,12.17,12.15,12.17,28800.0,10.5005,10.5178,10.5005,10.5178,28800.0
2013-08-21 14:50:00,12.16,12.16,12.16,12.16,28800.0,10.5091,10.5091,10.5091,10.5091,28800.0
2013-08-21 15:00:00,12.16,12.16,12.15,12.15,36000.0,10.5091,10.5091,10.5005,10.5005,36000.0
2013-08-21 15:10:00,12.15,12.15,12.15,12.15,34800.0,10.5005,10.5005,10.5005,10.5005,34800.0
2013-08-21 15:20:00,12.15,12.15,12.13,12.13,60800.0,10.5005,10.5005,10.4832,10.4832,60800.0
2013-08-21 15:30:00,12.13,12.15,12.13,12.14,64800.0,10.4832,10.5005,10.4832,10.4918,64800.0
2013-08-21 15:40:00,12.14,12.14,12.1,12.12,161200.0,10.4918,10.4918,10.4573,10.4746,161200.0
2013-08-21 15:50:00,12.12,12.12,12.08,12.08,222000.0,10.4746,10.4746,10.44,10.44,222000.0
2013-08-22 09:30:00,12.07,12.13,12.05,12.09,70000.0,10.4314,10.4832,10.4141,10.4486,70000.0
2013-08-22 09:40:00,12.09,12.14,12.08,12.14,77200.0,10.4486,10.4918,10.44,10.4918,77200.0
2013-08-22 09:50:00,12.14,12.14,12.13,12.13,44400.0,10.4918,10.4918,10.4832,10.4832,44400.0
2013-08-22 10:00:00,12.14,12.16,12.13,12.15,39200.0,10.4918,10.5091,10.4832,10.5005,39200.0
2013-08-22 10:10:00,12.15,12.16,12.14,12.16,20000.0,10.5005,10.5091,10.4918,10.5091,20000.0
2013-08-22 10:20:00,12.17,12.19,12.17,12.19,29600.0,10.5178,10.5351,10.5178,10.5351,29600.0
2013-08-22 10:30:00,12.18,12.19,12.18,12.19,19200.0,10.5264,10.5351,10.5264,10.5351,19200.0
2013-08-22 10:40:00,12.19,12.21,12.19,12.19,35600.0,10.5351,10.5523,10.5351,10.5351,35600.0
2013-08-22 10:50:00,12.19,12.19,12.18,12.18,9600.0,10.5351,10.5351,10.5264,10.5264,9600.0
2013-08-22 11:00:00,12.18,12.19,12.18,12.19,9200.0,10.5264,10.5351,10.5264,10.5351,9200.0
2013-08-22 11:10:00,12.2,12.2,12.17,12.17,12000.0,10.5437,10.5437,10.5178,10.5178,12000.0
2013-08-22 11:20:00,12.17,12.17,12.14,12.15,16800.0,10.5178,10.5178,10.4918,10.5005,16800.0
2013-08-22 11:30:00,12.15,12.17,12.15,12.16,12800.0,10.5005,10.5178,10.5005,10.5091,12800.0
2013-08-22 11:40:00,12.15,12.18,12.15,12.17,18400.0,10.5005,10.5264,10.5005,10.5178,18400.0
2013-08-22 11:50:00,12.17,12.17,12.15,12.15,15200.0,10.5178,10.5178,10.5005,10.5005,15200.0
2013-08-22 12:00:00,12.16,12.18,12.16,12.17,7600.0,10.5091,10.5264,10.5091,10.5178,7600.0
2013-08-22 12:10:00,12.17,12.19,12.16,12.17,9600.0,10.5178,10.5351,10.5091,10.5178,9600.0
2013-08-22 12:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 12:30:00,12.17,12.17,12.17,12.17,400.0,10.5178,10.5178,10.5178,10.5178,400.0
2013-08-22 12:40:00,12.17,12.17,12.17,12.17,400.0,10.5178,10.5178,10.5178,10.5178,400.0
2013-08-22 12:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:40:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 13:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:00:00,12.17,12.17,12.17,12.17,800.0,10.5178,10.5178,10.5178,10.5178,800.0
2013-08-22 14:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:20:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:30:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:40:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 14:50:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:00:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:10:00,12.17,12.17,12.17,12.17,0.0,10.5178,10.5178,10.5178,10.5178,0.0
2013-08-22 15:20:00,12.17,12.22,12.16,12.21,22400.0,10.5178,10.561,10.5091,10.5523,22400.0
2013-08-22 15:30:00,12.2,12.22,12.17,12.19,83200.0,10.5437,10.561,10.5178,10.5351,83200.0
2013-08-22 15:40:00,12.19,12.19,12.17,12.18,109200.0,10.5351,10.5351,10.5178,10.5264,109200.0
2013-08-22 15:50:00,12.18,12.18,12.16,12.17,115600.0,10.5264,10.5264,10.5091,10.5178,115600.0
2013-08-23 09:30:00,12.17,12.18,12.15,12.18,16000.0,10.5178,10.5264,10.5005,10.5264,16000.0
2013-08-23 09:40:00,12.18,12.19,12.14,12.15,9200.0,10.5264,10.5351,10.4918,10.5005,9200.0
2013-08-23 09:50:00,12.16,12.17,12.14,12.14,10000.0,10.5091,10.5178,10.4918,10.4918,10000.0
2013-08-23 10:00:00,12.14,12.14,12.11,12.12,45600.0,10.4918,10.4918,10.4659,10.4746,45600.0
2013-08-23 10:10:00,12.12,12.15,12.12,12.15,35600.0,10.4746,10.5005,10.4746,10.5005,35600.0
2013-08-23 10:20:00,12.14,12.15,12.11,12.13,24400.0,10.4918,10.5005,10.4659,10.4832,24400.0
2013-08-23 10:30:00,12.13,12.15,12.13,12.15,11200.0,10.4832,10.5005,10.4832,10.5005,11200.0
2013-08-23 10:40:00,12.15,12.17,12.15,12.16,11200.0,10.5005,10.5178,10.5005,10.5091,11200.0
2013-08-23 10:50:00,12.17,12.2,12.17,12.19,21600.0,10.5178,10.5437,10.5178,10.5351,21600.0
2013-08-23 11:00:00,12.19,12.19,12.18,12.18,6800.0,10.5351,10.5351,10.5264,10.5264,6800.0
2013-08-23 11:10:00,12.18,12.19,12.18,12.19,16000.0,10.5264,10.5351,10.5264,10.5351,16000.0
2013-08-23 11:20:00,12.18,12.18,12.17,12.17,7600.0,10.5264,10.5264,10.5178,10.5178,7600.0
2013-08-23 11:30:00,12.17,12.18,12.17,12.17,57200.0,10.5178,10.5264,10.5178,10.5178,57200.0
2013-08-23 11:40:00,12.17,12.19,12.17,12.19,8000.0,10.5178,10.5351,10.5178,10.5351,8000.0
2013-08-23 11:50:00,12.19,12.19,12.18,12.18,6800.0,10.5351,10.5351,10.5264,10.5264,6800.0
2013-08-23 12:00:00,12.18,12.19,12.18,12.18,14800.0,10.5264,10.5351,10.5264,10.5264,14800.0
2013-08-23 12:10:00,12.18,12.18,12.17,12.18,14800.0,10.5264,10.5264,10.5178,10.5264,14800.0
2013-08-23 12:20:00,12.18,12.18,12.18,12.18,7600.0,10.5264,10.5264,10.5264,10.5264,7600.0
2013-08-23 12:30:00,12.18,12.18,12.17,12.18,6000.0,10.5264,10.5264,10.5178,10.5264,6000.0
2013-08-23 12:40:00,12.19,12.19,12.17,12.17,8000.0,10.5351,10.5351,10.5178,10.5178,8000.0
2013-08-23 12:50:00,12.17,12.18,12.17,12.18,4800.0,10.5178,10.5264,10.5178,10.5264,4800.0
2013-08-23 13:00:00,12.18,12.18,12.15,12.15,14000.0,10.5264,10.5264,10.5005,10.5005,14000.0
2013-08-23 13:10:00,12.15,12.15,12.15,12.15,15200.0,10.5005,10.5005,10.5005,10.5005,15200.0
2013-08-23 13:20:00,12.15,12.15,12.15,12.15,13200.0,10.5005,10.5005,10.5005,10.5005,13200.0
2013-08-23 13:30:00,12.15,12.15,12.15,12.15,30800.0,10.5005,10.5005,10.5005,10.5005,30800.0
2013-08-23 13:40:00,12.15,12.15,12.14,12.14,21200.0,10.5005,10.5005,10.4918,10.4918,21200.0
2013-08-23 13:50:00,12.14,12.15,12.14,12.14,22400.0,10.4918,10.5005,10.4918,10.4918,22400.0
2013-08-23 14:00:00,12.14,12.14,12.13,12.13,16400.0,10.4918,10.4918,10.4832,10.4832,16400.0
2013-08-23 14:10:00,12.13,12.14,12.12,12.12,46400.0,10.4832,10.4918,10.4746,10.4746,46400.0
2013-08-23 14:20:00,12.12,12.13,12.12,12.13,39200.0,10.4746,10.4832,10.4746,10.4832,39200.0
2013-08-23 14:30:00,12.13,12.15,12.12,12.15,28000.0,10.4832,10.5005,10.4746,10.5005,28000.0
2013-08-23 14:40:00,12.15,12.15,12.15,12.15,57200.0,10.5005,10.5005,10.5005,10.5005,57200.0
2013-08-23 14:50:00,12.15,12.16,12.15,12.16,21200.0,10.5005,10.5091,10.5005,10.5091,21200.0
2013-08-23 15:00:00,12.16,12.16,12.14,12.14,21600.0,10.5091,10.5091,10.4918,10.4918,21600.0
2013-08-23 15:10:00,12.15,12.15,12.14,12.14,18800.0,10.5005,10.5005,10.4918,10.4918,18800.0
2013-08-23 15:20:00,12.14,12.16,12.14,12.16,14800.0,10.4918,10.5091,10.4918,10.5091,14800.0
2013-08-23 15:30:00,12.16,12.18,12.16,12.18,32000.0,10.5091,10.5264,10.5091,10.5264,32000.0
2013-08-23 15:40:00,12.18,12.19,12.18,12.19,36400.0,10.5264,10.5351,10.5264,10.5351,36400.0
2013-08-23 15:50:00,12.19,12.2,12.17,12.18,112000.0,10.5351,10.5437,10.5178,10.5264,112000.0
2013-08-26 09:30:00,12.22,12.24,12.16,12.18,18800.0,10.561,10.5783,10.5091,10.5264,18800.0
2013-08-26 09:40:00,12.19,12.19,12.16,12.18,16800.0,10.5351,10.5351,10.5091,10.5264,16800.0
2013-08-26 09:50:00,12.19,12.19,12.18,12.19,6800.0,10.5351,10.5351,10.5264,10.5351,6800.0
2013-08-26 10:00:00,12.18,12.22,12.18,12.22,12000.0,10.5264,10.561,10.5264,10.561,12000.0
2013-08-26 10:10:00,12.22,12.24,12.22,12.24,26000.0,10.561,10.5783,10.561,10.5783,26000.0
2013-08-26 10:20:00,12.24,12.25,12.23,12.25,11200.0,10.5783,10.5869,10.5696,10.5869,11200.0
2013-08-26 10:30:00,12.24,12.24,12.22,12.24,4400.0,10.5783,10.5783,10.561,10.5783,4400.0
2013-08-26 10:40:00,12.24,12.25,12.23,12.23,12000.0,10.5783,10.5869,10.5696,10.5696,12000.0
2013-08-26 10:50:00,12.23,12.24,12.22,12.24,15600.0,10.5696,10.5783,10.561,10.5783,15600.0
2013-08-26 11:00:00,12.24,12.24,12.24,12.24,14400.0,10.5783,10.5783,10.5783,10.5783,14400.0
2013-08-26 11:10:00,12.24,12.26,12.23,12.26,25600.0,10.5783,10.5956,10.5696,10.5956,25600.0
2013-08-26 11:20:00,12.26,12.26,12.24,12.24,3600.0,10.5956,10.5956,10.5783,10.5783,3600.0
2013-08-26 11:30:00,12.25,12.26,12.25,12.25,10000.0,10.5869,10.5956,10.5869,10.5869,10000.0
2013-08-26 11:40:00,12.25,12.25,12.25,12.25,3200.0,10.5869,10.5869,10.5869,10.5869,3200.0
2013-08-26 11:50:00,12.24,12.26,12.24,12.26,10000.0,10.5783,10.5956,10.5783,10.5956,10000.0
2013-08-26 12:00:00,12.26,12.27,12.25,12.25,8800.0,10.5956,10.6042,10.5869,10.5869,8800.0
2013-08-26 12:10:00,12.25,12.25,12.24,12.25,4400.0,10.5869,10.5869,10.5783,10.5869,4400.0
2013-08-26 12:20:00,12.25,12.26,12.24,12.24,10400.0,10.5869,10.5956,10.5783,10.5783,10400.0
2013-08-26 12:30:00,12.24,12.25,12.24,12.25,5600.0,10.5783,10.5869,10.5783,10.5869,5600.0
2013-08-26 12:40:00,12.25,12.26,12.25,12.26,6400.0,10.5869,10.5956,10.5869,10.5956,6400.0
2013-08-26 12:50:00,12.25,12.27,12.25,12.26,35200.0,10.5869,10.6042,10.5869,10.5956,35200.0
2013-08-26 13:00:00,12.26,12.27,12.26,12.27,10400.0,10.5956,10.6042,10.5956,10.6042,10400.0
2013-08-26 13:10:00,12.27,12.28,12.27,12.27,7600.0,10.6042,10.6128,10.6042,10.6042,7600.0
2013-08-26 13:20:00,12.27,12.27,12.25,12.25,26800.0,10.6042,10.6042,10.5869,10.5869,26800.0
2013-08-26 13:30:00,12.25,12.25,12.24,12.24,12400.0,10.5869,10.5869,10.5783,10.5783,12400.0
2013-08-26 13:40:00,12.24,12.24,12.23,12.23,12000.0,10.5783,10.5783,10.5696,10.5696,12000.0
2013-08-26 13:50:00,12.23,12.24,12.23,12.24,16800.0,10.5696,10.5783,10.5696,10.5783,16800.0
2013-08-26 14:00:00,12.24,12.24,12.23,12.24,16000.0,10.5783,10.5783,10.5696,10.5783,16000.0
2013-08-26 14:10:00,12.23,12.24,12.23,12.24,39200.0,10.5696,10.5783,10.5696,10.5783,39200.0
2013-08-26 14:20:00,12.24,12.25,12.21,12.22,106000.0,10.5783,10.5869,10.5523,10.561,106000.0
2013-08-26 14:30:00,12.22,12.22,12.21,12.21,22800.0,10.561,10.561,10.5523,10.5523,22800.0
2013-08-26 14:40:00,12.2,12.21,12.2,12.21,17200.0,10.5437,10.5523,10.5437,10.5523,17200.0
2013-08-26 14:50:00,12.21,12.22,12.21,12.22,8400.0,10.5523,10.561,10.5523,10.561,8400.0
2013-08-26 15:00:00,12.22,12.24,12.22,12.23,13600.0,10.561,10.5783,10.561,10.5696,13600.0
2013-08-26 15:10:00,12.23,12.23,12.2,12.21,49600.0,10.5696,10.5696,10.5437,10.5523,49600.0
2013-08-26 15:20:00,12.2,12.2,12.16,12.17,121600.0,10.5437,10.5437,10.5091,10.5178,121600.0
2013-08-26 15:30:00,12.18,12.19,12.17,12.18,108800.0,10.5264,10.5351,10.5178,10.5264,108800.0
2013-08-26 15:40:00,12.18,12.2,12.17,12.18,86000.0,10.5264,10.5437,10.5178,10.5264,86000.0
2013-08-26 15:50:00,12.18,12.19,12.17,12.17,86800.0,10.5264,10.5351,10.5178,10.5178,86800.0
2013-08-27 09:30:00,12.07,12.15,12.03,12.06,47200.0,10.4314,10.5005,10.3968,10.4227,47200.0
2013-08-27 09:40:00,12.07,12.09,12.06,12.07,23200.0,10.4314,10.4486,10.4227,10.4314,23200.0
2013-08-27 09:50:00,12.07,12.07,12.06,12.07,16000.0,10.4314,10.4314,10.4227,10.4314,16000.0
2013-08-27 10:00:00,12.08,12.09,12.04,12.05,38400.0,10.44,10.4486,10.4054,10.4141,38400.0
2013-08-27 10:10:00,12.06,12.08,12.06,12.08,34400.0,10.4227,10.44,10.4227,10.44,34400.0
2013-08-27 10:20:00,12.08,12.08,12.06,12.06,82800.0,10.44,10.44,10.4227,10.4227,82800.0
2013-08-27 10:30:00,12.06,12.09,12.06,12.09,34000.0,10.4227,10.4486,10.4227,10.4486,34000.0
2013-08-27 10:40:00,12.09,12.09,12.05,12.05,17600.0,10.4486,10.4486,10.4141,10.4141,17600.0
2013-08-27 10:50:00,12.05,12.08,12.05,12.08,48000.0,10.4141,10.44,10.4141,10.44,48000.0
2013-08-27 11:00:00,12.07,12.08,12.04,12.04,22000.0,10.4314,10.44,10.4054,10.4054,22000.0
2013-08-27 11:10:00,12.04,12.07,12.04,12.06,36400.0,10.4054,10.4314,10.4054,10.4227,36400.0
2013-08-27 11:20:00,12.06,12.07,12.05,12.06,15200.0,10.4227,10.4314,10.4141,10.4227,15200.0
2013-08-27 11:30:00,12.06,12.06,12.05,12.06,28000.0,10.4227,10.4227,10.4141,10.4227,28000.0
2013-08-27 11:40:00,12.06,12.06,12.03,12.03,11600.0,10.4227,10.4227,10.3968,10.3968,11600.0
2013-08-27 11:50:00,12.03,12.04,12.03,12.04,22000.0,10.3968,10.4054,10.3968,10.4054,22000.0
2013-08-27 12:00:00,12.04,12.04,12.04,12.04,12800.0,10.4054,10.4054,10.4054,10.4054,12800.0
2013-08-27 12:10:00,12.04,12.05,12.04,12.05,19200.0,10.4054,10.4141,10.4054,10.4141,19200.0
2013-08-27 12:20:00,12.06,12.06,12.05,12.05,20400.0,10.4227,10.4227,10.4141,10.4141,20400.0
2013-08-27 12:30:00,12.05,12.07,12.05,12.06,24000.0,10.4141,10.4314,10.4141,10.4227,24000.0
2013-08-27 12:40:00,12.06,12.06,12.05,12.05,18800.0,10.4227,10.4227,10.4141,10.4141,18800.0
2013-08-27 12:50:00,12.06,12.06,12.05,12.05,6800.0,10.4227,10.4227,10.4141,10.4141,6800.0
2013-08-27 13:00:00,12.05,12.06,12.05,12.06,24800.0,10.4141,10.4227,10.4141,10.4227,24800.0
2013-08-27 13:10:00,12.05,12.06,12.04,12.04,10800.0,10.4141,10.4227,10.4054,10.4054,10800.0
2013-08-27 13:20:00,12.04,12.04,12.03,12.04,13200.0,10.4054,10.4054,10.3968,10.4054,13200.0
2013-08-27 13:30:00,12.04,12.05,12.04,12.05,20400.0,10.4054,10.4141,10.4054,10.4141,20400.0
2013-08-27 13:40:00,12.05,12.06,12.04,12.06,10800.0,10.4141,10.4227,10.4054,10.4227,10800.0
2013-08-27 13:50:00,12.05,12.05,12.04,12.04,17600.0,10.4141,10.4141,10.4054,10.4054,17600.0
2013-08-27 14:00:00,12.04,12.04,12.03,12.03,15600.0,10.4054,10.4054,10.3968,10.3968,15600.0
2013-08-27 14:10:00,12.03,12.03,12.01,12.03,20000.0,10.3968,10.3968,10.3795,10.3968,20000.0
2013-08-27 14:20:00,12.03,12.03,12.01,12.03,30400.0,10.3968,10.3968,10.3795,10.3968,30400.0
2013-08-27 14:30:00,12.03,12.03,12.02,12.03,40800.0,10.3968,10.3968,10.3881,10.3968,40800.0
2013-08-27 14:40:00,12.03,12.05,12.03,12.04,83200.0,10.3968,10.4141,10.3968,10.4054,83200.0
2013-08-27 14:50:00,12.04,12.04,12.02,12.02,39600.0,10.4054,10.4054,10.3881,10.3881,39600.0
2013-08-27 15:00:00,12.03,12.03,12.0,12.0,74800.0,10.3968,10.3968,10.3709,10.3709,74800.0
2013-08-27 15:10:00,12.0,12.01,12.0,12.0,77200.0,10.3709,10.3795,10.3709,10.3709,77200.0
2013-08-27 15:20:00,12.0,12.0,11.98,12.0,81200.0,10.3709,10.3709,10.3536,10.3709,81200.0
2013-08-27 15:30:00,12.0,12.01,11.98,11.99,82000.0,10.3709,10.3795,10.3536,10.3622,82000.0
2013-08-27 15:40:00,11.99,12.01,11.99,12.0,117600.0,10.3622,10.3795,10.3622,10.3709,117600.0
2013-08-27 15:50:00,11.99,12.0,11.97,11.97,309200.0,10.3622,10.3709,10.3449,10.3449,309200.0
2013-08-28 09:30:00,11.99,12.01,11.97,11.99,36000.0,10.3622,10.3795,10.3449,10.3622,36000.0
2013-08-28 09:40:00,12.0,12.02,11.99,11.99,14800.0,10.3709,10.3881,10.3622,10.3622,14800.0
2013-08-28 09:50:00,11.99,12.01,11.99,11.99,13200.0,10.3622,10.3795,10.3622,10.3622,13200.0
2013-08-28 10:00:00,12.0,12.01,11.99,12.01,13200.0,10.3709,10.3795,10.3622,10.3795,13200.0
2013-08-28 10:10:00,12.01,12.02,12.01,12.02,15200.0,10.3795,10.3881,10.3795,10.3881,15200.0
2013-08-28 10:20:00,12.02,12.03,12.01,12.02,19600.0,10.3881,10.3968,10.3795,10.3881,19600.0
2013-08-28 10:30:00,12.03,12.04,12.02,12.04,30000.0,10.3968,10.4054,10.3881,10.4054,30000.0
2013-08-28 10:40:00,12.04,12.04,12.03,12.04,20800.0,10.4054,10.4054,10.3968,10.4054,20800.0
2013-08-28 10:50:00,12.03,12.04,12.03,12.04,18000.0,10.3968,10.4054,10.3968,10.4054,18000.0
2013-08-28 11:00:00,12.04,12.04,12.03,12.04,9600.0,10.4054,10.4054,10.3968,10.4054,9600.0
2013-08-28 11:10:00,12.04,12.04,12.02,12.03,11600.0,10.4054,10.4054,10.3881,10.3968,11600.0
2013-08-28 11:20:00,12.03,12.05,12.03,12.04,12400.0,10.3968,10.4141,10.3968,10.4054,12400.0
2013-08-28 11:30:00,12.04,12.05,12.03,12.05,8400.0,10.4054,10.4141,10.3968,10.4141,8400.0
2013-08-28 11:40:00,12.04,12.05,12.04,12.04,16800.0,10.4054,10.4141,10.4054,10.4054,16800.0
2013-08-28 11:50:00,12.04,12.06,12.04,12.06,14400.0,10.4054,10.4227,10.4054,10.4227,14400.0
2013-08-28 12:00:00,12.06,12.06,12.05,12.05,20000.0,10.4227,10.4227,10.4141,10.4141,20000.0
2013-08-28 12:10:00,12.05,12.05,12.05,12.05,14000.0,10.4141,10.4141,10.4141,10.4141,14000.0
2013-08-28 12:20:00,12.05,12.06,12.05,12.06,9200.0,10.4141,10.4227,10.4141,10.4227,9200.0
2013-08-28 12:30:00,12.06,12.06,12.05,12.05,3200.0,10.4227,10.4227,10.4141,10.4141,3200.0
2013-08-28 12:40:00,12.05,12.06,12.05,12.06,6000.0,10.4141,10.4227,10.4141,10.4227,6000.0
2013-08-28 12:50:00,12.06,12.06,12.05,12.05,26800.0,10.4227,10.4227,10.4141,10.4141,26800.0
2013-08-28 13:00:00,12.05,12.05,12.01,12.02,44000.0,10.4141,10.4141,10.3795,10.3881,44000.0
2013-08-28 13:10:00,12.01,12.02,12.0,12.01,22400.0,10.3795,10.3881,10.3709,10.3795,22400.0
2013-08-28 13:20:00,12.01,12.02,12.0,12.01,132800.0,10.3795,10.3881,10.3709,10.3795,132800.0
2013-08-28 13:30:00,12.01,12.02,12.01,12.02,24400.0,10.3795,10.3881,10.3795,10.3881,24400.0
2013-08-28 13:40:00,12.02,12.03,12.02,12.02,35200.0,10.3881,10.3968,10.3881,10.3881,35200.0
2013-08-28 13:50:00,12.03,12.03,12.01,12.03,80000.0,10.3968,10.3968,10.3795,10.3968,80000.0
2013-08-28 14:00:00,12.03,12.04,12.02,12.02,34000.0,10.3968,10.4054,10.3881,10.3881,34000.0
2013-08-28 14:10:00,12.02,12.03,12.01,12.02,22000.0,10.3881,10.3968,10.3795,10.3881,22000.0
2013-08-28 14:20:00,12.03,12.04,12.02,12.03,38400.0,10.3968,10.4054,10.3881,10.3968,38400.0
2013-08-28 14:30:00,12.04,12.04,12.01,12.02,36800.0,10.4054,10.4054,10.3795,10.3881,36800.0
2013-08-28 14:40:00,12.02,12.02,11.99,12.01,44800.0,10.3881,10.3881,10.3622,10.3795,44800.0
2013-08-28 14:50:00,12.01,12.03,12.01,12.02,21200.0,10.3795,10.3968,10.3795,10.3881,21200.0
2013-08-28 15:00:00,12.03,12.04,12.02,12.04,97200.0,10.3968,10.4054,10.3881,10.4054,97200.0
2013-08-28 15:10:00,12.04,12.05,12.04,12.04,47200.0,10.4054,10.4141,10.4054,10.4054,47200.0
2013-08-28 15:20:00,12.04,12.05,12.03,12.04,41200.0,10.4054,10.4141,10.3968,10.4054,41200.0
2013-08-28 15:30:00,12.04,12.05,12.02,12.02,57200.0,10.4054,10.4141,10.3881,10.3881,57200.0
2013-08-28 15:40:00,12.03,12.04,12.02,12.02,69200.0,10.3968,10.4054,10.3881,10.3881,69200.0
2013-08-28 15:50:00,12.02,12.03,12.0,12.0,164800.0,10.3881,10.3968,10.3709,10.3709,164800.0
2013-08-29 09:30:00,11.97,12.04,11.93,12.04,26800.0,10.3449,10.4054,10.3104,10.4054,26800.0
2013-08-29 09:40:00,12.04,12.04,12.03,12.03,14000.0,10.4054,10.4054,10.3968,10.3968,14000.0
2013-08-29 09:50:00,12.04,12.06,12.04,12.05,9200.0,10.4054,10.4227,10.4054,10.4141,9200.0
2013-08-29 10:00:00,12.05,12.09,12.05,12.09,19600.0,10.4141,10.4486,10.4141,10.4486,19600.0
2013-08-29 10:10:00,12.1,12.11,12.09,12.1,30400.0,10.4573,10.4659,10.4486,10.4573,30400.0
2013-08-29 10:20:00,12.1,12.1,12.08,12.08,14800.0,10.4573,10.4573,10.44,10.44,14800.0
2013-08-29 10:30:00,12.08,12.1,12.08,12.1,16800.0,10.44,10.4573,10.44,10.4573,16800.0
2013-08-29 10:40:00,12.1,12.11,12.09,12.09,12400.0,10.4573,10.4659,10.4486,10.4486,12400.0
2013-08-29 10:50:00,12.08,12.11,12.08,12.1,15200.0,10.44,10.4659,10.44,10.4573,15200.0
2013-08-29 11:00:00,12.1,12.1,12.09,12.09,8400.0,10.4573,10.4573,10.4486,10.4486,8400.0
2013-08-29 11:10:00,12.1,12.1,12.08,12.08,13600.0,10.4573,10.4573,10.44,10.44,13600.0
2013-08-29 11:20:00,12.08,12.09,12.08,12.09,12800.0,10.44,10.4486,10.44,10.4486,12800.0
2013-08-29 11:30:00,12.09,12.1,12.08,12.09,15600.0,10.4486,10.4573,10.44,10.4486,15600.0
2013-08-29 11:40:00,12.09,12.09,12.08,12.08,8800.0,10.4486,10.4486,10.44,10.44,8800.0
2013-08-29 11:50:00,12.07,12.07,12.06,12.07,21600.0,10.4314,10.4314,10.4227,10.4314,21600.0
2013-08-29 12:00:00,12.07,12.08,12.07,12.07,29600.0,10.4314,10.44,10.4314,10.4314,29600.0
2013-08-29 12:10:00,12.07,12.07,12.05,12.05,15200.0,10.4314,10.4314,10.4141,10.4141,15200.0
2013-08-29 12:20:00,12.06,12.07,12.06,12.07,24800.0,10.4227,10.4314,10.4227,10.4314,24800.0
2013-08-29 12:30:00,12.07,12.07,12.05,12.06,10000.0,10.4314,10.4314,10.4141,10.4227,10000.0
2013-08-29 12:40:00,12.06,12.06,12.06,12.06,10400.0,10.4227,10.4227,10.4227,10.4227,10400.0
2013-08-29 12:50:00,12.06,12.07,12.06,12.07,25200.0,10.4227,10.4314,10.4227,10.4314,25200.0
2013-08-29 13:00:00,12.07,12.08,12.07,12.08,20400.0,10.4314,10.44,10.4314,10.44,20400.0
2013-08-29 13:10:00,12.08,12.08,12.07,12.07,27200.0,10.44,10.44,10.4314,10.4314,27200.0
2013-08-29 13:20:00,12.07,12.07,12.04,12.05,26400.0,10.4314,10.4314,10.4054,10.4141,26400.0
2013-08-29 13:30:00,12.06,12.06,12.05,12.05,16000.0,10.4227,10.4227,10.4141,10.4141,16000.0
2013-08-29 13:40:00,12.05,12.06,12.05,12.05,23200.0,10.4141,10.4227,10.4141,10.4141,23200.0
2013-08-29 13:50:00,12.05,12.06,12.04,12.04,22000.0,10.4141,10.4227,10.4054,10.4054,22000.0
2013-08-29 14:00:00,12.04,12.07,12.04,12.07,21200.0,10.4054,10.4314,10.4054,10.4314,21200.0
2013-08-29 14:10:00,12.06,12.07,12.05,12.06,20400.0,10.4227,10.4314,10.4141,10.4227,20400.0
2013-08-29 14:20:00,12.06,12.07,12.06,12.06,26400.0,10.4227,10.4314,10.4227,10.4227,26400.0
2013-08-29 14:30:00,12.06,12.07,12.06,12.06,22400.0,10.4227,10.4314,10.4227,10.4227,22400.0
2013-08-29 14:40:00,12.06,12.07,12.06,12.06,9200.0,10.4227,10.4314,10.4227,10.4227,9200.0
2013-08-29 14:50:00,12.06,12.07,12.06,12.06,24800.0,10.4227,10.4314,10.4227,10.4227,24800.0
2013-08-29 15:00:00,12.06,12.07,12.06,12.06,46800.0,10.4227,10.4314,10.4227,10.4227,46800.0
2013-08-29 15:10:00,12.06,12.07,12.06,12.06,40400.0,10.4227,10.4314,10.4227,10.4227,40400.0
2013-08-29 15:20:00,12.06,12.06,12.04,12.04,40400.0,10.4227,10.4227,10.4054,10.4054,40400.0
2013-08-29 15:30:00,12.04,12.05,12.03,12.05,72800.0,10.4054,10.4141,10.3968,10.4141,72800.0
2013-08-29 15:40:00,12.05,12.06,12.04,12.05,61200.0,10.4141,10.4227,10.4054,10.4141,61200.0
2013-08-29 15:50:00,12.05,12.06,12.04,12.05,103600.0,10.4141,10.4227,10.4054,10.4141,103600.0
2013-08-30 09:30:00,12.08,12.08,12.04,12.05,6400.0,10.44,10.44,10.4054,10.4141,6400.0
2013-08-30 09:40:00,12.04,12.05,12.01,12.02,4000.0,10.4054,10.4141,10.3795,10.3881,4000.0
2013-08-30 09:50:00,12.02,12.03,12.0,12.0,14400.0,10.3881,10.3968,10.3709,10.3709,14400.0
2013-08-30 10:00:00,12.01,12.02,11.98,12.02,46400.0,10.3795,10.3881,10.3536,10.3881,46400.0
2013-08-30 10:10:00,12.02,12.02,12.0,12.01,35600.0,10.3881,10.3881,10.3709,10.3795,35600.0
2013-08-30 10:20:00,12.01,12.02,12.0,12.02,25600.0,10.3795,10.3881,10.3709,10.3881,25600.0
2013-08-30 10:30:00,12.02,12.03,12.01,12.03,20800.0,10.3881,10.3968,10.3795,10.3968,20800.0
2013-08-30 10:40:00,12.03,12.03,12.01,12.01,27600.0,10.3968,10.3968,10.3795,10.3795,27600.0
2013-08-30 10:50:00,12.01,12.01,11.99,11.99,24800.0,10.3795,10.3795,10.3622,10.3622,24800.0
2013-08-30 11:00:00,11.99,12.01,11.98,12.01,33200.0,10.3622,10.3795,10.3536,10.3795,33200.0
2013-08-30 11:10:00,12.01,12.03,12.0,12.02,38400.0,10.3795,10.3968,10.3709,10.3881,38400.0
2013-08-30 11:20:00,12.02,12.02,12.01,12.01,22400.0,10.3881,10.3881,10.3795,10.3795,22400.0
2013-08-30 11:30:00,12.01,12.02,12.0,12.0,25200.0,10.3795,10.3881,10.3709,10.3709,25200.0
2013-08-30 11:40:00,12.0,12.0,11.98,11.99,33600.0,10.3709,10.3709,10.3536,10.3622,33600.0
2013-08-30 11:50:00,11.99,12.01,11.99,12.0,36400.0,10.3622,10.3795,10.3622,10.3709,36400.0
2013-08-30 12:00:00,12.0,12.0,11.99,12.0,31200.0,10.3709,10.3709,10.3622,10.3709,31200.0
2013-08-30 12:10:00,12.0,12.01,12.0,12.01,35200.0,10.3709,10.3795,10.3709,10.3795,35200.0
2013-08-30 12:20:00,12.01,12.01,12.0,12.01,22000.0,10.3795,10.3795,10.3709,10.3795,22000.0
2013-08-30 12:30:00,12.01,12.01,11.98,12.0,37600.0,10.3795,10.3795,10.3536,10.3709,37600.0
2013-08-30 12:40:00,12.0,12.0,11.99,12.0,35600.0,10.3709,10.3709,10.3622,10.3709,35600.0
2013-08-30 12:50:00,11.99,12.01,11.99,12.01,24000.0,10.3622,10.3795,10.3622,10.3795,24000.0
2013-08-30 13:00:00,12.01,12.01,11.97,11.97,40000.0,10.3795,10.3795,10.3449,10.3449,40000.0
2013-08-30 13:10:00,11.97,12.03,11.97,12.02,52800.0,10.3449,10.3968,10.3449,10.3881,52800.0
2013-08-30 13:20:00,12.02,12.03,12.01,12.02,18800.0,10.3881,10.3968,10.3795,10.3881,18800.0
2013-08-30 13:30:00,12.02,12.02,12.0,12.0,19600.0,10.3881,10.3881,10.3709,10.3709,19600.0
2013-08-30 13:40:00,11.99,12.0,11.98,12.0,27200.0,10.3622,10.3709,10.3536,10.3709,27200.0
2013-08-30 13:50:00,11.99,12.0,11.98,11.98,46400.0,10.3622,10.3709,10.3536,10.3536,46400.0
2013-08-30 14:00:00,11.98,11.98,11.97,11.98,26800.0,10.3536,10.3536,10.3449,10.3536,26800.0
2013-08-30 14:10:00,11.98,11.98,11.97,11.98,32800.0,10.3536,10.3536,10.3449,10.3536,32800.0
2013-08-30 14:20:00,11.98,11.98,11.97,11.97,32800.0,10.3536,10.3536,10.3449,10.3449,32800.0
2013-08-30 14:30:00,11.97,12.0,11.97,11.99,26800.0,10.3449,10.3709,10.3449,10.3622,26800.0
2013-08-30 14:40:00,11.99,11.99,11.99,11.99,24400.0,10.3622,10.3622,10.3622,10.3622,24400.0
2013-08-30 14:50:00,11.99,12.0,11.99,11.99,17600.0,10.3622,10.3709,10.3622,10.3622,17600.0
2013-08-30 15:00:00,11.99,11.99,11.97,11.97,23200.0,10.3622,10.3622,10.3449,10.3449,23200.0
2013-08-30 15:10:00,11.97,11.99,11.97,11.99,42800.0,10.3449,10.3622,10.3449,10.3622,42800.0
2013-08-30 15:20:00,11.99,12.0,11.99,11.99,58000.0,10.3622,10.3709,10.3622,10.3622,58000.0
2013-08-30 15:30:00,11.99,11.99,11.97,11.97,57200.0,10.3622,10.3622,10.3449,10.3449,57200.0
2013-08-30 15:40:00,11.98,11.98,11.95,11.96,55200.0,10.3536,10.3536,10.3276,10.3363,55200.0
2013-08-30 15:50:00,11.95,11.96,11.94,11.94,223600.0,10.3276,10.3363,10.319,10.319,223600.0
2013-09-03 09:30:00,12.07,12.11,12.03,12.09,65600.0,10.4314,10.4659,10.3968,10.4486,65600.0
2013-09-03 09:40:00,12.09,12.09,12.08,12.09,17200.0,10.4486,10.4486,10.44,10.4486,17200.0
2013-09-03 09:50:00,12.08,12.09,12.05,12.06,33200.0,10.44,10.4486,10.4141,10.4227,33200.0
2013-09-03 10:00:00,12.06,12.06,12.03,12.04,49200.0,10.4227,10.4227,10.3968,10.4054,49200.0
2013-09-03 10:10:00,12.03,12.05,12.02,12.03,49200.0,10.3968,10.4141,10.3881,10.3968,49200.0
2013-09-03 10:20:00,12.03,12.04,12.02,12.04,46800.0,10.3968,10.4054,10.3881,10.4054,46800.0
2013-09-03 10:30:00,12.04,12.05,12.04,12.05,28800.0,10.4054,10.4141,10.4054,10.4141,28800.0
2013-09-03 10:40:00,12.05,12.07,12.05,12.07,20400.0,10.4141,10.4314,10.4141,10.4314,20400.0
2013-09-03 10:50:00,12.07,12.07,12.06,12.06,14400.0,10.4314,10.4314,10.4227,10.4227,14400.0
2013-09-03 11:00:00,12.06,12.07,12.06,12.06,18400.0,10.4227,10.4314,10.4227,10.4227,18400.0
2013-09-03 11:10:00,12.06,12.07,12.04,12.04,14800.0,10.4227,10.4314,10.4054,10.4054,14800.0
2013-09-03 11:20:00,12.04,12.04,12.02,12.02,61200.0,10.4054,10.4054,10.3881,10.3881,61200.0
2013-09-03 11:30:00,12.02,12.05,12.02,12.04,33200.0,10.3881,10.4141,10.3881,10.4054,33200.0
2013-09-03 11:40:00,12.05,12.05,12.03,12.05,36400.0,10.4141,10.4141,10.3968,10.4141,36400.0
2013-09-03 11:50:00,12.05,12.06,12.04,12.04,16000.0,10.4141,10.4227,10.4054,10.4054,16000.0
2013-09-03 12:00:00,12.03,12.04,12.02,12.03,15200.0,10.3968,10.4054,10.3881,10.3968,15200.0
2013-09-03 12:10:00,12.04,12.04,12.02,12.02,36000.0,10.4054,10.4054,10.3881,10.3881,36000.0
2013-09-03 12:20:00,12.02,12.04,12.02,12.04,13200.0,10.3881,10.4054,10.3881,10.4054,13200.0
2013-09-03 12:30:00,12.04,12.04,12.02,12.02,18800.0,10.4054,10.4054,10.3881,10.3881,18800.0
2013-09-03 12:40:00,12.02,12.02,12.0,12.0,48800.0,10.3881,10.3881,10.3709,10.3709,48800.0
2013-09-03 12:50:00,12.0,12.01,11.99,12.0,25200.0,10.3709,10.3795,10.3622,10.3709,25200.0
2013-09-03 13:00:00,11.99,11.99,11.99,11.99,21600.0,10.3622,10.3622,10.3622,10.3622,21600.0
2013-09-03 13:10:00,12.0,12.0,11.97,11.97,21600.0,10.3709,10.3709,10.3449,10.3449,21600.0
2013-09-03 13:20:00,11.96,11.97,11.96,11.97,22800.0,10.3363,10.3449,10.3363,10.3449,22800.0
2013-09-03 13:30:00,11.97,11.98,11.97,11.97,16800.0,10.3449,10.3536,10.3449,10.3449,16800.0
2013-09-03 13:40:00,11.96,11.96,11.95,11.95,27600.0,10.3363,10.3363,10.3276,10.3276,27600.0
2013-09-03 13:50:00,11.95,11.95,11.93,11.93,26800.0,10.3276,10.3276,10.3104,10.3104,26800.0
2013-09-03 14:00:00,11.93,11.94,11.93,11.93,45600.0,10.3104,10.319,10.3104,10.3104,45600.0
2013-09-03 14:10:00,11.93,11.95,11.93,11.95,43200.0,10.3104,10.3276,10.3104,10.3276,43200.0
2013-09-03 14:20:00,11.95,11.95,11.92,11.94,37200.0,10.3276,10.3276,10.3017,10.319,37200.0
2013-09-03 14:30:00,11.94,11.94,11.92,11.93,30400.0,10.319,10.319,10.3017,10.3104,30400.0
2013-09-03 14:40:00,11.93,11.93,11.92,11.93,39200.0,10.3104,10.3104,10.3017,10.3104,39200.0
2013-09-03 14:50:00,11.93,11.96,11.91,11.96,59200.0,10.3104,10.3363,10.2931,10.3363,59200.0
2013-09-03 15:00:00,11.96,12.0,11.96,11.99,71200.0,10.3363,10.3709,10.3363,10.3622,71200.0
2013-09-03 15:10:00,11.99,12.0,11.98,11.99,50800.0,10.3622,10.3709,10.3536,10.3622,50800.0
2013-09-03 15:20:00,11.99,12.0,11.98,12.0,79200.0,10.3622,10.3709,10.3536,10.3709,79200.0
2013-09-03 15:30:00,12.0,12.03,11.99,12.03,94400.0,10.3709,10.3968,10.3622,10.3968,94400.0
2013-09-03 15:40:00,12.03,12.03,11.99,11.99,93200.0,10.3968,10.3968,10.3622,10.3622,93200.0
2013-09-03 15:50:00,11.99,12.01,11.99,12.0,135200.0,10.3622,10.3795,10.3622,10.3709,135200.0
2013-09-04 09:30:00,11.97,11.98,11.96,11.98,20000.0,10.3449,10.3536,10.3363,10.3536,20000.0
2013-09-04 09:40:00,11.98,12.03,11.98,12.03,14400.0,10.3536,10.3968,10.3536,10.3968,14400.0
2013-09-04 09:50:00,12.03,12.03,12.02,12.02,11200.0,10.3968,10.3968,10.3881,10.3881,11200.0
2013-09-04 10:00:00,12.02,12.05,12.02,12.05,19600.0,10.3881,10.4141,10.3881,10.4141,19600.0
2013-09-04 10:10:00,12.05,12.06,12.05,12.06,14000.0,10.4141,10.4227,10.4141,10.4227,14000.0
2013-09-04 10:20:00,12.06,12.06,12.06,12.06,12800.0,10.4227,10.4227,10.4227,10.4227,12800.0
2013-09-04 10:30:00,12.06,12.06,12.05,12.06,10400.0,10.4227,10.4227,10.4141,10.4227,10400.0
2013-09-04 10:40:00,12.06,12.06,12.05,12.05,10800.0,10.4227,10.4227,10.4141,10.4141,10800.0
2013-09-04 10:50:00,12.05,12.06,12.04,12.05,34400.0,10.4141,10.4227,10.4054,10.4141,34400.0
2013-09-04 11:00:00,12.05,12.05,12.05,12.05,65600.0,10.4141,10.4141,10.4141,10.4141,65600.0
2013-09-04 11:10:00,12.05,12.05,12.04,12.05,17200.0,10.4141,10.4141,10.4054,10.4141,17200.0
2013-09-04 11:20:00,12.05,12.06,12.04,12.06,18400.0,10.4141,10.4227,10.4054,10.4227,18400.0
2013-09-04 11:30:00,12.06,12.06,12.05,12.05,21600.0,10.4227,10.4227,10.4141,10.4141,21600.0
2013-09-04 11:40:00,12.05,12.06,12.05,12.05,29600.0,10.4141,10.4227,10.4141,10.4141,29600.0
2013-09-04 11:50:00,12.05,12.06,12.05,12.05,32800.0,10.4141,10.4227,10.4141,10.4141,32800.0
2013-09-04 12:00:00,12.05,12.05,12.05,12.05,38400.0,10.4141,10.4141,10.4141,10.4141,38400.0
2013-09-04 12:10:00,12.05,12.05,12.05,12.05,29200.0,10.4141,10.4141,10.4141,10.4141,29200.0
2013-09-04 12:20:00,12.05,12.06,12.05,12.05,103200.0,10.4141,10.4227,10.4141,10.4141,103200.0
2013-09-04 12:30:00,12.05,12.06,12.05,12.06,17200.0,10.4141,10.4227,10.4141,10.4227,17200.0
2013-09-04 12:40:00,12.06,12.08,12.06,12.08,26800.0,10.4227,10.44,10.4227,10.44,26800.0
2013-09-04 12:50:00,12.07,12.08,12.07,12.08,18400.0,10.4314,10.44,10.4314,10.44,18400.0
2013-09-04 13:00:00,12.08,12.09,12.08,12.08,25600.0,10.44,10.4486,10.44,10.44,25600.0
2013-09-04 13:10:00,12.08,12.08,12.08,12.08,9200.0,10.44,10.44,10.44,10.44,9200.0
2013-09-04 13:20:00,12.08,12.09,12.08,12.08,14000.0,10.44,10.4486,10.44,10.44,14000.0
2013-09-04 13:30:00,12.08,12.09,12.06,12.06,15600.0,10.44,10.4486,10.4227,10.4227,15600.0
2013-09-04 13:40:00,12.06,12.07,12.06,12.06,24800.0,10.4227,10.4314,10.4227,10.4227,24800.0
2013-09-04 13:50:00,12.06,12.06,12.05,12.06,43200.0,10.4227,10.4227,10.4141,10.4227,43200.0
2013-09-04 14:00:00,12.06,12.07,12.06,12.06,53600.0,10.4227,10.4314,10.4227,10.4227,53600.0
2013-09-04 14:10:00,12.05,12.06,12.05,12.05,24400.0,10.4141,10.4227,10.4141,10.4141,24400.0
2013-09-04 14:20:00,12.06,12.06,12.05,12.05,44000.0,10.4227,10.4227,10.4141,10.4141,44000.0
2013-09-04 14:30:00,12.05,12.06,12.05,12.05,91600.0,10.4141,10.4227,10.4141,10.4141,91600.0
2013-09-04 14:40:00,12.05,12.05,12.05,12.05,107200.0,10.4141,10.4141,10.4141,10.4141,107200.0
2013-09-04 14:50:00,12.05,12.05,12.04,12.05,112800.0,10.4141,10.4141,10.4054,10.4141,112800.0
2013-09-04 15:00:00,12.05,12.05,12.05,12.05,119600.0,10.4141,10.4141,10.4141,10.4141,119600.0
2013-09-04 15:10:00,12.05,12.05,12.03,12.03,72400.0,10.4141,10.4141,10.3968,10.3968,72400.0
2013-09-04 15:20:00,12.03,12.04,12.01,12.03,90400.0,10.3968,10.4054,10.3795,10.3968,90400.0
2013-09-04 15:30:00,12.04,12.04,12.02,12.03,104800.0,10.4054,10.4054,10.3881,10.3968,104800.0
2013-09-04 15:40:00,12.03,12.05,12.03,12.05,118000.0,10.3968,10.4141,10.3968,10.4141,118000.0
2013-09-04 15:50:00,12.05,12.05,12.02,12.03,176000.0,10.4141,10.4141,10.3881,10.3968,176000.0
2013-09-05 09:30:00,12.02,12.06,11.99,12.04,19600.0,10.3881,10.4227,10.3622,10.4054,19600.0
2013-09-05 09:40:00,12.05,12.09,12.04,12.09,27600.0,10.4141,10.4486,10.4054,10.4486,27600.0
2013-09-05 09:50:00,12.09,12.09,12.06,12.08,23600.0,10.4486,10.4486,10.4227,10.44,23600.0
2013-09-05 10:00:00,12.08,12.1,12.08,12.1,24000.0,10.44,10.4573,10.44,10.4573,24000.0
2013-09-05 10:10:00,12.1,12.12,12.1,12.12,19200.0,10.4573,10.4746,10.4573,10.4746,19200.0
2013-09-05 10:20:00,12.11,12.11,12.1,12.11,16800.0,10.4659,10.4659,10.4573,10.4659,16800.0
2013-09-05 10:30:00,12.11,12.11,12.08,12.1,29600.0,10.4659,10.4659,10.44,10.4573,29600.0
2013-09-05 10:40:00,12.1,12.1,12.09,12.1,29600.0,10.4573,10.4573,10.4486,10.4573,29600.0
2013-09-05 10:50:00,12.1,12.1,12.07,12.08,58400.0,10.4573,10.4573,10.4314,10.44,58400.0
2013-09-05 11:00:00,12.08,12.1,12.07,12.1,22400.0,10.44,10.4573,10.4314,10.4573,22400.0
2013-09-05 11:10:00,12.1,12.11,12.09,12.09,14000.0,10.4573,10.4659,10.4486,10.4486,14000.0
2013-09-05 11:20:00,12.09,12.09,12.07,12.08,34000.0,10.4486,10.4486,10.4314,10.44,34000.0
2013-09-05 11:30:00,12.09,12.11,12.08,12.11,16800.0,10.4486,10.4659,10.44,10.4659,16800.0
2013-09-05 11:40:00,12.11,12.11,12.1,12.11,19200.0,10.4659,10.4659,10.4573,10.4659,19200.0
2013-09-05 11:50:00,12.11,12.11,12.11,12.11,5600.0,10.4659,10.4659,10.4659,10.4659,5600.0
2013-09-05 12:00:00,12.11,12.11,12.1,12.1,30400.0,10.4659,10.4659,10.4573,10.4573,30400.0
2013-09-05 12:10:00,12.1,12.1,12.09,12.09,18800.0,10.4573,10.4573,10.4486,10.4486,18800.0
2013-09-05 12:20:00,12.09,12.1,12.08,12.09,27200.0,10.4486,10.4573,10.44,10.4486,27200.0
2013-09-05 12:30:00,12.09,12.1,12.09,12.09,21200.0,10.4486,10.4573,10.4486,10.4486,21200.0
2013-09-05 12:40:00,12.09,12.11,12.09,12.11,22000.0,10.4486,10.4659,10.4486,10.4659,22000.0
2013-09-05 12:50:00,12.1,12.11,12.09,12.1,25200.0,10.4573,10.4659,10.4486,10.4573,25200.0
2013-09-05 13:00:00,12.1,12.11,12.09,12.1,18400.0,10.4573,10.4659,10.4486,10.4573,18400.0
2013-09-05 13:10:00,12.1,12.1,12.1,12.1,16800.0,10.4573,10.4573,10.4573,10.4573,16800.0
2013-09-05 13:20:00,12.1,12.11,12.1,12.1,22800.0,10.4573,10.4659,10.4573,10.4573,22800.0
2013-09-05 13:30:00,12.11,12.11,12.1,12.1,15200.0,10.4659,10.4659,10.4573,10.4573,15200.0
2013-09-05 13:40:00,12.1,12.1,12.09,12.1,18400.0,10.4573,10.4573,10.4486,10.4573,18400.0
2013-09-05 13:50:00,12.1,12.11,12.09,12.1,26400.0,10.4573,10.4659,10.4486,10.4573,26400.0
2013-09-05 14:00:00,12.09,12.1,12.09,12.09,26000.0,10.4486,10.4573,10.4486,10.4486,26000.0
2013-09-05 14:10:00,12.09,12.1,12.09,12.09,29200.0,10.4486,10.4573,10.4486,10.4486,29200.0
2013-09-05 14:20:00,12.09,12.09,12.09,12.09,22000.0,10.4486,10.4486,10.4486,10.4486,22000.0
2013-09-05 14:30:00,12.09,12.1,12.09,12.1,25600.0,10.4486,10.4573,10.4486,10.4573,25600.0
2013-09-05 14:40:00,12.1,12.1,12.09,12.09,27200.0,10.4573,10.4573,10.4486,10.4486,27200.0
2013-09-05 14:50:00,12.09,12.1,12.09,12.09,31600.0,10.4486,10.4573,10.4486,10.4486,31600.0
2013-09-05 15:00:00,12.09,12.1,12.09,12.09,30400.0,10.4486,10.4573,10.4486,10.4486,30400.0
2013-09-05 15:10:00,12.09,12.1,12.09,12.09,39200.0,10.4486,10.4573,10.4486,10.4486,39200.0
2013-09-05 15:20:00,12.1,12.11,12.09,12.1,38800.0,10.4573,10.4659,10.4486,10.4573,38800.0
2013-09-05 15:30:00,12.1,12.1,12.09,12.09,54000.0,10.4573,10.4573,10.4486,10.4486,54000.0
2013-09-05 15:40:00,12.1,12.1,12.09,12.1,62800.0,10.4573,10.4573,10.4486,10.4573,62800.0
2013-09-05 15:50:00,12.1,12.1,12.07,12.08,98800.0,10.4573,10.4573,10.4314,10.44,98800.0
2013-09-06 09:30:00,12.07,12.11,12.07,12.1,30000.0,10.4314,10.4659,10.4314,10.4573,30000.0
2013-09-06 09:40:00,12.1,12.1,11.99,12.04,39200.0,10.4573,10.4573,10.3622,10.4054,39200.0
2013-09-06 09:50:00,12.04,12.05,12.01,12.05,50400.0,10.4054,10.4141,10.3795,10.4141,50400.0
2013-09-06 10:00:00,12.04,12.05,12.02,12.05,93200.0,10.4054,10.4141,10.3881,10.4141,93200.0
2013-09-06 10:10:00,12.06,12.09,12.05,12.09,23200.0,10.4227,10.4486,10.4141,10.4486,23200.0
2013-09-06 10:20:00,12.09,12.11,12.08,12.1,15600.0,10.4486,10.4659,10.44,10.4573,15600.0
2013-09-06 10:30:00,12.1,12.11,12.1,12.11,14400.0,10.4573,10.4659,10.4573,10.4659,14400.0
2013-09-06 10:40:00,12.11,12.15,12.11,12.14,30800.0,10.4659,10.5005,10.4659,10.4918,30800.0
2013-09-06 10:50:00,12.15,12.16,12.13,12.16,37600.0,10.5005,10.5091,10.4832,10.5091,37600.0
2013-09-06 11:00:00,12.16,12.18,12.16,12.18,29600.0,10.5091,10.5264,10.5091,10.5264,29600.0
2013-09-06 11:10:00,12.18,12.19,12.16,12.17,68400.0,10.5264,10.5351,10.5091,10.5178,68400.0
2013-09-06 11:20:00,12.18,12.2,12.16,12.17,90800.0,10.5264,10.5437,10.5091,10.5178,90800.0
2013-09-06 11:30:00,12.17,12.17,12.16,12.17,31600.0,10.5178,10.5178,10.5091,10.5178,31600.0
2013-09-06 11:40:00,12.17,12.18,12.17,12.18,13200.0,10.5178,10.5264,10.5178,10.5264,13200.0
2013-09-06 11:50:00,12.18,12.19,12.17,12.19,20000.0,10.5264,10.5351,10.5178,10.5351,20000.0
2013-09-06 12:00:00,12.19,12.19,12.18,12.19,35200.0,10.5351,10.5351,10.5264,10.5351,35200.0
2013-09-06 12:10:00,12.19,12.19,12.18,12.19,12000.0,10.5351,10.5351,10.5264,10.5351,12000.0
2013-09-06 12:20:00,12.19,12.19,12.18,12.18,7600.0,10.5351,10.5351,10.5264,10.5264,7600.0
2013-09-06 12:30:00,12.18,12.18,12.17,12.17,33200.0,10.5264,10.5264,10.5178,10.5178,33200.0
2013-09-06 12:40:00,12.17,12.18,12.17,12.17,25200.0,10.5178,10.5264,10.5178,10.5178,25200.0
2013-09-06 12:50:00,12.17,12.18,12.17,12.18,9600.0,10.5178,10.5264,10.5178,10.5264,9600.0
2013-09-06 13:00:00,12.18,12.18,12.17,12.18,15600.0,10.5264,10.5264,10.5178,10.5264,15600.0
2013-09-06 13:10:00,12.18,12.18,12.17,12.18,10400.0,10.5264,10.5264,10.5178,10.5264,10400.0
2013-09-06 13:20:00,12.18,12.18,12.17,12.17,9600.0,10.5264,10.5264,10.5178,10.5178,9600.0
2013-09-06 13:30:00,12.17,12.17,12.16,12.17,13200.0,10.5178,10.5178,10.5091,10.5178,13200.0
2013-09-06 13:40:00,12.17,12.19,12.17,12.18,19600.0,10.5178,10.5351,10.5178,10.5264,19600.0
2013-09-06 13:50:00,12.19,12.21,12.19,12.21,35600.0,10.5351,10.5523,10.5351,10.5523,35600.0
2013-09-06 14:00:00,12.21,12.22,12.21,12.22,32800.0,10.5523,10.561,10.5523,10.561,32800.0
2013-09-06 14:10:00,12.22,12.22,12.21,12.21,19200.0,10.561,10.561,10.5523,10.5523,19200.0
2013-09-06 14:20:00,12.21,12.23,12.21,12.23,38000.0,10.5523,10.5696,10.5523,10.5696,38000.0
2013-09-06 14:30:00,12.23,12.23,12.22,12.22,39200.0,10.5696,10.5696,10.561,10.561,39200.0
2013-09-06 14:40:00,12.23,12.23,12.22,12.22,49600.0,10.5696,10.5696,10.561,10.561,49600.0
2013-09-06 14:50:00,12.22,12.22,12.21,12.22,53200.0,10.561,10.561,10.5523,10.561,53200.0
2013-09-06 15:00:00,12.22,12.22,12.19,12.2,51600.0,10.561,10.561,10.5351,10.5437,51600.0
2013-09-06 15:10:00,12.2,12.21,12.19,12.2,70400.0,10.5437,10.5523,10.5351,10.5437,70400.0
2013-09-06 15:20:00,12.2,12.2,12.18,12.18,35200.0,10.5437,10.5437,10.5264,10.5264,35200.0
2013-09-06 15:30:00,12.18,12.19,12.17,12.19,66000.0,10.5264,10.5351,10.5178,10.5351,66000.0
2013-09-06 15:40:00,12.19,12.2,12.17,12.17,88000.0,10.5351,10.5437,10.5178,10.5178,88000.0
2013-09-06 15:50:00,12.17,12.18,12.15,12.15,94000.0,10.5178,10.5264,10.5005,10.5005,94000.0
2013-09-09 09:30:00,12.16,12.24,12.15,12.24,56800.0,10.5091,10.5783,10.5005,10.5783,56800.0
2013-09-09 09:40:00,12.24,12.25,12.22,12.22,8800.0,10.5783,10.5869,10.561,10.561,8800.0
2013-09-09 09:50:00,12.22,12.23,12.22,12.22,7200.0,10.561,10.5696,10.561,10.561,7200.0
2013-09-09 10:00:00,12.23,12.25,12.23,12.24,25200.0,10.5696,10.5869,10.5696,10.5783,25200.0
2013-09-09 10:10:00,12.25,12.26,12.25,12.26,8400.0,10.5869,10.5956,10.5869,10.5956,8400.0
2013-09-09 10:20:00,12.26,12.26,12.23,12.23,13600.0,10.5956,10.5956,10.5696,10.5696,13600.0
2013-09-09 10:30:00,12.23,12.24,12.22,12.23,10000.0,10.5696,10.5783,10.561,10.5696,10000.0
2013-09-09 10:40:00,12.23,12.24,12.23,12.24,12800.0,10.5696,10.5783,10.5696,10.5783,12800.0
2013-09-09 10:50:00,12.24,12.24,12.23,12.24,16000.0,10.5783,10.5783,10.5696,10.5783,16000.0
2013-09-09 11:00:00,12.25,12.25,12.24,12.25,11200.0,10.5869,10.5869,10.5783,10.5869,11200.0
2013-09-09 11:10:00,12.26,12.27,12.25,12.25,14800.0,10.5956,10.6042,10.5869,10.5869,14800.0
2013-09-09 11:20:00,12.25,12.25,12.24,12.24,12000.0,10.5869,10.5869,10.5783,10.5783,12000.0
2013-09-09 11:30:00,12.24,12.26,12.23,12.26,17200.0,10.5783,10.5956,10.5696,10.5956,17200.0
2013-09-09 11:40:00,12.26,12.26,12.26,12.26,4000.0,10.5956,10.5956,10.5956,10.5956,4000.0
2013-09-09 11:50:00,12.26,12.26,12.25,12.26,6400.0,10.5956,10.5956,10.5869,10.5956,6400.0
2013-09-09 12:00:00,12.26,12.27,12.25,12.26,12000.0,10.5956,10.6042,10.5869,10.5956,12000.0
2013-09-09 12:10:00,12.26,12.28,12.26,12.27,14000.0,10.5956,10.6128,10.5956,10.6042,14000.0
2013-09-09 12:20:00,12.27,12.27,12.26,12.26,12800.0,10.6042,10.6042,10.5956,10.5956,12800.0
2013-09-09 12:30:00,12.26,12.26,12.26,12.26,6000.0,10.5956,10.5956,10.5956,10.5956,6000.0
2013-09-09 12:40:00,12.26,12.27,12.26,12.27,6400.0,10.5956,10.6042,10.5956,10.6042,6400.0
2013-09-09 12:50:00,12.26,12.27,12.26,12.26,8400.0,10.5956,10.6042,10.5956,10.5956,8400.0
2013-09-09 13:00:00,12.27,12.28,12.27,12.27,10800.0,10.6042,10.6128,10.6042,10.6042,10800.0
2013-09-09 13:10:00,12.28,12.28,12.28,12.28,10000.0,10.6128,10.6128,10.6128,10.6128,10000.0
2013-09-09 13:20:00,12.28,12.3,12.28,12.29,22000.0,10.6128,10.6301,10.6128,10.6215,22000.0
2013-09-09 13:30:00,12.29,12.3,12.29,12.3,11600.0,10.6215,10.6301,10.6215,10.6301,11600.0
2013-09-09 13:40:00,12.3,12.31,12.3,12.3,13600.0,10.6301,10.6388,10.6301,10.6301,13600.0
2013-09-09 13:50:00,12.31,12.31,12.3,12.31,18400.0,10.6388,10.6388,10.6301,10.6388,18400.0
2013-09-09 14:00:00,12.31,12.31,12.31,12.31,26400.0,10.6388,10.6388,10.6388,10.6388,26400.0
2013-09-09 14:10:00,12.31,12.33,12.31,12.33,31600.0,10.6388,10.6561,10.6388,10.6561,31600.0
2013-09-09 14:20:00,12.34,12.34,12.33,12.33,13200.0,10.6647,10.6647,10.6561,10.6561,13200.0
2013-09-09 14:30:00,12.33,12.34,12.33,12.33,40000.0,10.6561,10.6647,10.6561,10.6561,40000.0
2013-09-09 14:40:00,12.33,12.34,12.33,12.34,26800.0,10.6561,10.6647,10.6561,10.6647,26800.0
2013-09-09 14:50:00,12.34,12.34,12.34,12.34,39200.0,10.6647,10.6647,10.6647,10.6647,39200.0
2013-09-09 15:00:00,12.34,12.34,12.34,12.34,30400.0,10.6647,10.6647,10.6647,10.6647,30400.0
2013-09-09 15:10:00,12.34,12.36,12.34,12.35,64400.0,10.6647,10.682,10.6647,10.6733,64400.0
2013-09-09 15:20:00,12.36,12.36,12.34,12.35,42800.0,10.682,10.682,10.6647,10.6733,42800.0
2013-09-09 15:30:00,12.35,12.36,12.34,12.36,57200.0,10.6733,10.682,10.6647,10.682,57200.0
2013-09-09 15:40:00,12.36,12.37,12.35,12.37,56800.0,10.682,10.6906,10.6733,10.6906,56800.0
2013-09-09 15:50:00,12.37,12.37,12.35,12.36,279600.0,10.6906,10.6906,10.6733,10.682,279600.0
2013-09-10 09:30:00,12.39,12.42,12.39,12.42,39600.0,10.7079,10.7338,10.7079,10.7338,39600.0
2013-09-10 09:40:00,12.43,12.45,12.41,12.44,59200.0,10.7425,10.7598,10.7252,10.7511,59200.0
2013-09-10 09:50:00,12.45,12.49,12.44,12.45,57600.0,10.7598,10.7943,10.7511,10.7598,57600.0
2013-09-10 10:00:00,12.45,12.46,12.44,12.46,28800.0,10.7598,10.7684,10.7511,10.7684,28800.0
2013-09-10 10:10:00,12.46,12.47,12.44,12.44,27600.0,10.7684,10.777,10.7511,10.7511,27600.0
2013-09-10 10:20:00,12.44,12.47,12.44,12.47,20000.0,10.7511,10.777,10.7511,10.777,20000.0
2013-09-10 10:30:00,12.47,12.49,12.47,12.49,12400.0,10.777,10.7943,10.777,10.7943,12400.0
2013-09-10 10:40:00,12.49,12.5,12.48,12.49,28000.0,10.7943,10.803,10.7857,10.7943,28000.0
2013-09-10 10:50:00,12.49,12.49,12.46,12.47,23200.0,10.7943,10.7943,10.7684,10.777,23200.0
2013-09-10 11:00:00,12.47,12.47,12.45,12.47,27600.0,10.777,10.777,10.7598,10.777,27600.0
2013-09-10 11:10:00,12.46,12.47,12.45,12.46,29200.0,10.7684,10.777,10.7598,10.7684,29200.0
2013-09-10 11:20:00,12.46,12.47,12.46,12.47,21600.0,10.7684,10.777,10.7684,10.777,21600.0
2013-09-10 11:30:00,12.46,12.47,12.45,12.46,54000.0,10.7684,10.777,10.7598,10.7684,54000.0
2013-09-10 11:40:00,12.46,12.47,12.45,12.45,44400.0,10.7684,10.777,10.7598,10.7598,44400.0
2013-09-10 11:50:00,12.45,12.47,12.45,12.47,27600.0,10.7598,10.777,10.7598,10.777,27600.0
2013-09-10 12:00:00,12.47,12.47,12.45,12.45,14800.0,10.777,10.777,10.7598,10.7598,14800.0
2013-09-10 12:10:00,12.45,12.45,12.45,12.45,13200.0,10.7598,10.7598,10.7598,10.7598,13200.0
2013-09-10 12:20:00,12.45,12.45,12.44,12.45,15200.0,10.7598,10.7598,10.7511,10.7598,15200.0
2013-09-10 12:30:00,12.45,12.45,12.43,12.43,42800.0,10.7598,10.7598,10.7425,10.7425,42800.0
2013-09-10 12:40:00,12.43,12.43,12.42,12.42,188400.0,10.7425,10.7425,10.7338,10.7338,188400.0
2013-09-10 12:50:00,12.42,12.43,12.41,12.42,24800.0,10.7338,10.7425,10.7252,10.7338,24800.0
2013-09-10 13:00:00,12.42,12.42,12.4,12.4,20800.0,10.7338,10.7338,10.7166,10.7166,20800.0
2013-09-10 13:10:00,12.4,12.41,12.4,12.41,28800.0,10.7166,10.7252,10.7166,10.7252,28800.0
2013-09-10 13:20:00,12.42,12.42,12.4,12.4,22800.0,10.7338,10.7338,10.7166,10.7166,22800.0
2013-09-10 13:30:00,12.4,12.42,12.4,12.4,21600.0,10.7166,10.7338,10.7166,10.7166,21600.0
2013-09-10 13:40:00,12.4,12.4,12.4,12.4,9600.0,10.7166,10.7166,10.7166,10.7166,9600.0
2013-09-10 13:50:00,12.4,12.4,12.38,12.38,23600.0,10.7166,10.7166,10.6993,10.6993,23600.0
2013-09-10 14:00:00,12.39,12.4,12.38,12.4,30000.0,10.7079,10.7166,10.6993,10.7166,30000.0
2013-09-10 14:10:00,12.39,12.41,12.39,12.4,47600.0,10.7079,10.7252,10.7079,10.7166,47600.0
2013-09-10 14:20:00,12.4,12.42,12.4,12.41,41600.0,10.7166,10.7338,10.7166,10.7252,41600.0
2013-09-10 14:30:00,12.41,12.43,12.41,12.43,48000.0,10.7252,10.7425,10.7252,10.7425,48000.0
2013-09-10 14:40:00,12.43,12.44,12.42,12.43,18400.0,10.7425,10.7511,10.7338,10.7425,18400.0
2013-09-10 14:50:00,12.44,12.44,12.43,12.44,37600.0,10.7511,10.7511,10.7425,10.7511,37600.0
2013-09-10 15:00:00,12.44,12.45,12.43,12.43,29600.0,10.7511,10.7598,10.7425,10.7425,29600.0
2013-09-10 15:10:00,12.43,12.43,12.41,12.42,50800.0,10.7425,10.7425,10.7252,10.7338,50800.0
2013-09-10 15:20:00,12.42,12.44,12.42,12.43,47200.0,10.7338,10.7511,10.7338,10.7425,47200.0
2013-09-10 15:30:00,12.43,12.43,12.42,12.42,78800.0,10.7425,10.7425,10.7338,10.7338,78800.0
2013-09-10 15:40:00,12.43,12.45,12.43,12.45,125600.0,10.7425,10.7598,10.7425,10.7598,125600.0
2013-09-10 15:50:00,12.45,12.45,12.43,12.44,254400.0,10.7598,10.7598,10.7425,10.7511,254400.0
2013-09-11 09:30:00,12.43,12.48,12.42,12.45,35600.0,10.7425,10.7857,10.7338,10.7598,35600.0
2013-09-11 09:40:00,12.47,12.48,12.47,12.48,18400.0,10.777,10.7857,10.777,10.7857,18400.0
2013-09-11 09:50:00,12.47,12.48,12.46,12.47,20000.0,10.777,10.7857,10.7684,10.777,20000.0
2013-09-11 10:00:00,12.47,12.49,12.47,12.48,36800.0,10.777,10.7943,10.777,10.7857,36800.0
2013-09-11 10:10:00,12.47,12.48,12.46,12.46,19200.0,10.777,10.7857,10.7684,10.7684,19200.0
2013-09-11 10:20:00,12.46,12.46,12.44,12.44,10000.0,10.7684,10.7684,10.7511,10.7511,10000.0
2013-09-11 10:30:00,12.43,12.44,12.43,12.44,12800.0,10.7425,10.7511,10.7425,10.7511,12800.0
2013-09-11 10:40:00,12.44,12.44,12.44,12.44,6800.0,10.7511,10.7511,10.7511,10.7511,6800.0
2013-09-11 10:50:00,12.44,12.47,12.44,12.46,11200.0,10.7511,10.777,10.7511,10.7684,11200.0
2013-09-11 11:00:00,12.46,12.46,12.45,12.46,9600.0,10.7684,10.7684,10.7598,10.7684,9600.0
2013-09-11 11:10:00,12.46,12.47,12.45,12.45,43200.0,10.7684,10.777,10.7598,10.7598,43200.0
2013-09-11 11:20:00,12.45,12.46,12.45,12.46,8000.0,10.7598,10.7684,10.7598,10.7684,8000.0
2013-09-11 11:30:00,12.46,12.49,12.46,12.48,16800.0,10.7684,10.7943,10.7684,10.7857,16800.0
2013-09-11 11:40:00,12.48,12.48,12.47,12.47,15600.0,10.7857,10.7857,10.777,10.777,15600.0
2013-09-11 11:50:00,12.47,12.47,12.46,12.47,12000.0,10.777,10.777,10.7684,10.777,12000.0
2013-09-11 12:00:00,12.47,12.47,12.47,12.47,16000.0,10.777,10.777,10.777,10.777,16000.0
2013-09-11 12:10:00,12.47,12.47,12.47,12.47,15200.0,10.777,10.777,10.777,10.777,15200.0
2013-09-11 12:20:00,12.48,12.48,12.47,12.47,8000.0,10.7857,10.7857,10.777,10.777,8000.0
2013-09-11 12:30:00,12.48,12.49,12.48,12.48,7200.0,10.7857,10.7943,10.7857,10.7857,7200.0
2013-09-11 12:40:00,12.48,12.48,12.47,12.47,11200.0,10.7857,10.7857,10.777,10.777,11200.0
2013-09-11 12:50:00,12.47,12.49,12.47,12.48,10800.0,10.777,10.7943,10.777,10.7857,10800.0
2013-09-11 13:00:00,12.48,12.49,12.47,12.47,11600.0,10.7857,10.7943,10.777,10.777,11600.0
2013-09-11 13:10:00,12.47,12.47,12.47,12.47,7600.0,10.777,10.777,10.777,10.777,7600.0
2013-09-11 13:20:00,12.47,12.47,12.46,12.47,12800.0,10.777,10.777,10.7684,10.777,12800.0
2013-09-11 13:30:00,12.47,12.48,12.46,12.47,12800.0,10.777,10.7857,10.7684,10.777,12800.0
2013-09-11 13:40:00,12.48,12.48,12.47,12.48,9600.0,10.7857,10.7857,10.777,10.7857,9600.0
2013-09-11 13:50:00,12.47,12.47,12.47,12.47,7600.0,10.777,10.777,10.777,10.777,7600.0
2013-09-11 14:00:00,12.47,12.47,12.46,12.46,18000.0,10.777,10.777,10.7684,10.7684,18000.0
2013-09-11 14:10:00,12.47,12.47,12.45,12.46,20400.0,10.777,10.777,10.7598,10.7684,20400.0
2013-09-11 14:20:00,12.46,12.46,12.45,12.46,24000.0,10.7684,10.7684,10.7598,10.7684,24000.0
2013-09-11 14:30:00,12.46,12.46,12.45,12.45,28800.0,10.7684,10.7684,10.7598,10.7598,28800.0
2013-09-11 14:40:00,12.45,12.47,12.45,12.46,30400.0,10.7598,10.777,10.7598,10.7684,30400.0
2013-09-11 14:50:00,12.46,12.46,12.45,12.45,49600.0,10.7684,10.7684,10.7598,10.7598,49600.0
2013-09-11 15:00:00,12.45,12.46,12.45,12.45,40800.0,10.7598,10.7684,10.7598,10.7598,40800.0
2013-09-11 15:10:00,12.45,12.46,12.45,12.46,61600.0,10.7598,10.7684,10.7598,10.7684,61600.0
2013-09-11 15:20:00,12.46,12.46,12.46,12.46,65600.0,10.7684,10.7684,10.7684,10.7684,65600.0
2013-09-11 15:30:00,12.46,12.47,12.46,12.47,67200.0,10.7684,10.777,10.7684,10.777,67200.0
2013-09-11 15:40:00,12.47,12.47,12.45,12.46,91200.0,10.777,10.777,10.7598,10.7684,91200.0
2013-09-11 15:50:00,12.45,12.46,12.44,12.44,248000.0,10.7598,10.7684,10.7511,10.7511,248000.0
2013-09-12 09:30:00,12.41,12.46,12.41,12.44,28000.0,10.7252,10.7684,10.7252,10.7511,28000.0
2013-09-12 09:40:00,12.44,12.47,12.44,12.47,14800.0,10.7511,10.777,10.7511,10.777,14800.0
2013-09-12 09:50:00,12.46,12.47,12.44,12.47,22400.0,10.7684,10.777,10.7511,10.777,22400.0
2013-09-12 10:00:00,12.47,12.47,12.46,12.46,18000.0,10.777,10.777,10.7684,10.7684,18000.0
2013-09-12 10:10:00,12.46,12.46,12.43,12.44,20800.0,10.7684,10.7684,10.7425,10.7511,20800.0
2013-09-12 10:20:00,12.45,12.46,12.45,12.45,7200.0,10.7598,10.7684,10.7598,10.7598,7200.0
2013-09-12 10:30:00,12.45,12.46,12.45,12.45,11200.0,10.7598,10.7684,10.7598,10.7598,11200.0
2013-09-12 10:40:00,12.45,12.45,12.43,12.43,19600.0,10.7598,10.7598,10.7425,10.7425,19600.0
2013-09-12 10:50:00,12.43,12.44,12.42,12.42,27200.0,10.7425,10.7511,10.7338,10.7338,27200.0
2013-09-12 11:00:00,12.42,12.43,12.41,12.41,182000.0,10.7338,10.7425,10.7252,10.7252,182000.0
2013-09-12 11:10:00,12.41,12.42,12.41,12.41,29200.0,10.7252,10.7338,10.7252,10.7252,29200.0
2013-09-12 11:20:00,12.41,12.42,12.41,12.42,24000.0,10.7252,10.7338,10.7252,10.7338,24000.0
2013-09-12 11:30:00,12.42,12.43,12.42,12.42,31600.0,10.7338,10.7425,10.7338,10.7338,31600.0
2013-09-12 11:40:00,12.41,12.43,12.41,12.42,10400.0,10.7252,10.7425,10.7252,10.7338,10400.0
2013-09-12 11:50:00,12.42,12.43,12.41,12.41,28400.0,10.7338,10.7425,10.7252,10.7252,28400.0
2013-09-12 12:00:00,12.41,12.41,12.4,12.41,13600.0,10.7252,10.7252,10.7166,10.7252,13600.0
2013-09-12 12:10:00,12.4,12.4,12.4,12.4,30000.0,10.7166,10.7166,10.7166,10.7166,30000.0
2013-09-12 12:20:00,12.4,12.4,12.39,12.4,18800.0,10.7166,10.7166,10.7079,10.7166,18800.0
2013-09-12 12:30:00,12.4,12.41,12.4,12.41,26800.0,10.7166,10.7252,10.7166,10.7252,26800.0
2013-09-12 12:40:00,12.41,12.42,12.41,12.42,16000.0,10.7252,10.7338,10.7252,10.7338,16000.0
2013-09-12 12:50:00,12.41,12.42,12.41,12.42,12800.0,10.7252,10.7338,10.7252,10.7338,12800.0
2013-09-12 13:00:00,12.42,12.43,12.42,12.43,10000.0,10.7338,10.7425,10.7338,10.7425,10000.0
2013-09-12 13:10:00,12.42,12.43,12.42,12.43,10400.0,10.7338,10.7425,10.7338,10.7425,10400.0
2013-09-12 13:20:00,12.43,12.44,12.43,12.44,15600.0,10.7425,10.7511,10.7425,10.7511,15600.0
2013-09-12 13:30:00,12.44,12.44,12.43,12.43,14000.0,10.7511,10.7511,10.7425,10.7425,14000.0
2013-09-12 13:40:00,12.43,12.43,12.42,12.42,19600.0,10.7425,10.7425,10.7338,10.7338,19600.0
2013-09-12 13:50:00,12.42,12.43,12.41,12.41,14800.0,10.7338,10.7425,10.7252,10.7252,14800.0
2013-09-12 14:00:00,12.41,12.42,12.41,12.42,18800.0,10.7252,10.7338,10.7252,10.7338,18800.0
2013-09-12 14:10:00,12.42,12.43,12.41,12.42,27200.0,10.7338,10.7425,10.7252,10.7338,27200.0
2013-09-12 14:20:00,12.41,12.42,12.41,12.42,13600.0,10.7252,10.7338,10.7252,10.7338,13600.0
2013-09-12 14:30:00,12.42,12.42,12.4,12.4,53200.0,10.7338,10.7338,10.7166,10.7166,53200.0
2013-09-12 14:40:00,12.4,12.41,12.4,12.41,20400.0,10.7166,10.7252,10.7166,10.7252,20400.0
2013-09-12 14:50:00,12.41,12.43,12.41,12.43,27200.0,10.7252,10.7425,10.7252,10.7425,27200.0
2013-09-12 15:00:00,12.43,12.43,12.4,12.4,22800.0,10.7425,10.7425,10.7166,10.7166,22800.0
2013-09-12 15:10:00,12.4,12.4,12.4,12.4,44000.0,10.7166,10.7166,10.7166,10.7166,44000.0
2013-09-12 15:20:00,12.4,12.42,12.4,12.42,44800.0,10.7166,10.7338,10.7166,10.7338,44800.0
2013-09-12 15:30:00,12.42,12.42,12.4,12.41,53200.0,10.7338,10.7338,10.7166,10.7252,53200.0
2013-09-12 15:40:00,12.41,12.42,12.41,12.42,78800.0,10.7252,10.7338,10.7252,10.7338,78800.0
2013-09-12 15:50:00,12.42,12.43,12.41,12.43,158400.0,10.7338,10.7425,10.7252,10.7425,158400.0
2013-09-13 09:30:00,12.44,12.47,12.41,12.46,18400.0,10.7511,10.777,10.7252,10.7684,18400.0
2013-09-13 09:40:00,12.47,12.47,12.46,12.46,26400.0,10.777,10.777,10.7684,10.7684,26400.0
2013-09-13 09:50:00,12.47,12.47,12.43,12.45,39200.0,10.777,10.777,10.7425,10.7598,39200.0
2013-09-13 10:00:00,12.45,12.45,12.42,12.42,28400.0,10.7598,10.7598,10.7338,10.7338,28400.0
2013-09-13 10:10:00,12.42,12.43,12.4,12.41,31200.0,10.7338,10.7425,10.7166,10.7252,31200.0
2013-09-13 10:20:00,12.42,12.42,12.4,12.41,36800.0,10.7338,10.7338,10.7166,10.7252,36800.0
2013-09-13 10:30:00,12.42,12.42,12.4,12.41,23600.0,10.7338,10.7338,10.7166,10.7252,23600.0
2013-09-13 10:40:00,12.41,12.43,12.41,12.42,17200.0,10.7252,10.7425,10.7252,10.7338,17200.0
2013-09-13 10:50:00,12.42,12.43,12.41,12.42,20000.0,10.7338,10.7425,10.7252,10.7338,20000.0
2013-09-13 11:00:00,12.42,12.43,12.41,12.41,34800.0,10.7338,10.7425,10.7252,10.7252,34800.0
2013-09-13 11:10:00,12.42,12.42,12.41,12.42,16000.0,10.7338,10.7338,10.7252,10.7338,16000.0
2013-09-13 11:20:00,12.41,12.42,12.4,12.42,25200.0,10.7252,10.7338,10.7166,10.7338,25200.0
2013-09-13 11:30:00,12.42,12.42,12.41,12.41,18400.0,10.7338,10.7338,10.7252,10.7252,18400.0
2013-09-13 11:40:00,12.41,12.42,12.4,12.4,24800.0,10.7252,10.7338,10.7166,10.7166,24800.0
2013-09-13 11:50:00,12.41,12.41,12.4,12.41,34800.0,10.7252,10.7252,10.7166,10.7252,34800.0
2013-09-13 12:00:00,12.42,12.42,12.4,12.41,24000.0,10.7338,10.7338,10.7166,10.7252,24000.0
2013-09-13 12:10:00,12.41,12.41,12.4,12.4,20000.0,10.7252,10.7252,10.7166,10.7166,20000.0
2013-09-13 12:20:00,12.41,12.41,12.4,12.4,33600.0,10.7252,10.7252,10.7166,10.7166,33600.0
2013-09-13 12:30:00,12.4,12.4,12.39,12.39,21200.0,10.7166,10.7166,10.7079,10.7079,21200.0
2013-09-13 12:40:00,12.39,12.4,12.38,12.39,25200.0,10.7079,10.7166,10.6993,10.7079,25200.0
2013-09-13 12:50:00,12.39,12.4,12.38,12.39,19600.0,10.7079,10.7166,10.6993,10.7079,19600.0
2013-09-13 13:00:00,12.39,12.41,12.39,12.4,19200.0,10.7079,10.7252,10.7079,10.7166,19200.0
2013-09-13 13:10:00,12.4,12.41,12.4,12.4,16400.0,10.7166,10.7252,10.7166,10.7166,16400.0
2013-09-13 13:20:00,12.4,12.41,12.4,12.41,10400.0,10.7166,10.7252,10.7166,10.7252,10400.0
2013-09-13 13:30:00,12.41,12.42,12.4,12.42,14000.0,10.7252,10.7338,10.7166,10.7338,14000.0
2013-09-13 13:40:00,12.42,12.42,12.41,12.41,18000.0,10.7338,10.7338,10.7252,10.7252,18000.0
2013-09-13 13:50:00,12.42,12.42,12.41,12.41,13600.0,10.7338,10.7338,10.7252,10.7252,13600.0
2013-09-13 14:00:00,12.41,12.44,12.41,12.44,38000.0,10.7252,10.7511,10.7252,10.7511,38000.0
2013-09-13 14:10:00,12.43,12.44,12.42,12.42,14000.0,10.7425,10.7511,10.7338,10.7338,14000.0
2013-09-13 14:20:00,12.42,12.44,12.42,12.43,16400.0,10.7338,10.7511,10.7338,10.7425,16400.0
2013-09-13 14:30:00,12.43,12.44,12.42,12.43,18800.0,10.7425,10.7511,10.7338,10.7425,18800.0
2013-09-13 14:40:00,12.43,12.43,12.41,12.41,21200.0,10.7425,10.7425,10.7252,10.7252,21200.0
2013-09-13 14:50:00,12.42,12.42,12.41,12.42,22000.0,10.7338,10.7338,10.7252,10.7338,22000.0
2013-09-13 15:00:00,12.42,12.42,12.41,12.41,27200.0,10.7338,10.7338,10.7252,10.7252,27200.0
2013-09-13 15:10:00,12.42,12.43,12.4,12.42,47200.0,10.7338,10.7425,10.7166,10.7338,47200.0
2013-09-13 15:20:00,12.43,12.44,12.42,12.42,50000.0,10.7425,10.7511,10.7338,10.7338,50000.0
2013-09-13 15:30:00,12.42,12.43,12.42,12.43,42800.0,10.7338,10.7425,10.7338,10.7425,42800.0
2013-09-13 15:40:00,12.43,12.44,12.42,12.44,57600.0,10.7425,10.7511,10.7338,10.7511,57600.0
2013-09-13 15:50:00,12.44,12.44,12.43,12.43,100800.0,10.7511,10.7511,10.7425,10.7425,100800.0
2013-09-16 09:30:00,12.62,12.7,12.5,12.52,81200.0,10.9067,10.9758,10.803,10.8203,81200.0
2013-09-16 09:40:00,12.53,12.53,12.49,12.5,24400.0,10.8289,10.8289,10.7943,10.803,24400.0
2013-09-16 09:50:00,12.5,12.52,12.49,12.5,17600.0,10.803,10.8203,10.7943,10.803,17600.0
2013-09-16 10:00:00,12.5,12.54,12.49,12.51,26000.0,10.803,10.8375,10.7943,10.8116,26000.0
2013-09-16 10:10:00,12.53,12.55,12.5,12.54,29600.0,10.8289,10.8462,10.803,10.8375,29600.0
2013-09-16 10:20:00,12.55,12.56,12.53,12.54,34800.0,10.8462,10.8548,10.8289,10.8375,34800.0
2013-09-16 10:30:00,12.54,12.57,12.53,12.53,21600.0,10.8375,10.8635,10.8289,10.8289,21600.0
2013-09-16 10:40:00,12.54,12.54,12.5,12.54,16400.0,10.8375,10.8375,10.803,10.8375,16400.0
2013-09-16 10:50:00,12.55,12.55,12.52,12.52,28800.0,10.8462,10.8462,10.8203,10.8203,28800.0
2013-09-16 11:00:00,12.54,12.54,12.52,12.54,11200.0,10.8375,10.8375,10.8203,10.8375,11200.0
2013-09-16 11:10:00,12.54,12.56,12.53,12.53,32800.0,10.8375,10.8548,10.8289,10.8289,32800.0
2013-09-16 11:20:00,12.54,12.58,12.54,12.57,29600.0,10.8375,10.8721,10.8375,10.8635,29600.0
2013-09-16 11:30:00,12.57,12.57,12.56,12.57,28400.0,10.8635,10.8635,10.8548,10.8635,28400.0
2013-09-16 11:40:00,12.58,12.58,12.56,12.56,25200.0,10.8721,10.8721,10.8548,10.8548,25200.0
2013-09-16 11:50:00,12.56,12.56,12.55,12.56,35200.0,10.8548,10.8548,10.8462,10.8548,35200.0
2013-09-16 12:00:00,12.56,12.56,12.55,12.56,23600.0,10.8548,10.8548,10.8462,10.8548,23600.0
2013-09-16 12:10:00,12.56,12.56,12.54,12.56,43600.0,10.8548,10.8548,10.8375,10.8548,43600.0
2013-09-16 12:20:00,12.56,12.56,12.55,12.55,16000.0,10.8548,10.8548,10.8462,10.8462,16000.0
2013-09-16 12:30:00,12.56,12.56,12.55,12.56,22400.0,10.8548,10.8548,10.8462,10.8548,22400.0
2013-09-16 12:40:00,12.56,12.56,12.55,12.56,34800.0,10.8548,10.8548,10.8462,10.8548,34800.0
2013-09-16 12:50:00,12.56,12.56,12.54,12.54,9200.0,10.8548,10.8548,10.8375,10.8375,9200.0
2013-09-16 13:00:00,12.55,12.56,12.54,12.55,17600.0,10.8462,10.8548,10.8375,10.8462,17600.0
2013-09-16 13:10:00,12.56,12.56,12.55,12.55,23200.0,10.8548,10.8548,10.8462,10.8462,23200.0
2013-09-16 13:20:00,12.55,12.55,12.53,12.53,45200.0,10.8462,10.8462,10.8289,10.8289,45200.0
2013-09-16 13:30:00,12.54,12.55,12.53,12.54,19200.0,10.8375,10.8462,10.8289,10.8375,19200.0
2013-09-16 13:40:00,12.55,12.55,12.5,12.5,58400.0,10.8462,10.8462,10.803,10.803,58400.0
2013-09-16 13:50:00,12.5,12.52,12.5,12.51,41200.0,10.803,10.8203,10.803,10.8116,41200.0
2013-09-16 14:00:00,12.51,12.52,12.51,12.52,22000.0,10.8116,10.8203,10.8116,10.8203,22000.0
2013-09-16 14:10:00,12.52,12.53,12.51,12.53,14000.0,10.8203,10.8289,10.8116,10.8289,14000.0
2013-09-16 14:20:00,12.53,12.54,12.53,12.54,17600.0,10.8289,10.8375,10.8289,10.8375,17600.0
2013-09-16 14:30:00,12.54,12.54,12.53,12.54,50800.0,10.8375,10.8375,10.8289,10.8375,50800.0
2013-09-16 14:40:00,12.54,12.55,12.53,12.54,30400.0,10.8375,10.8462,10.8289,10.8375,30400.0
2013-09-16 14:50:00,12.54,12.55,12.54,12.54,22000.0,10.8375,10.8462,10.8375,10.8375,22000.0
2013-09-16 15:00:00,12.54,12.55,12.54,12.55,28800.0,10.8375,10.8462,10.8375,10.8462,28800.0
2013-09-16 15:10:00,12.55,12.55,12.54,12.54,44400.0,10.8462,10.8462,10.8375,10.8375,44400.0
2013-09-16 15:20:00,12.54,12.55,12.54,12.54,36800.0,10.8375,10.8462,10.8375,10.8375,36800.0
2013-09-16 15:30:00,12.54,12.55,12.53,12.55,76800.0,10.8375,10.8462,10.8289,10.8462,76800.0
2013-09-16 15:40:00,12.55,12.55,12.53,12.54,62000.0,10.8462,10.8462,10.8289,10.8375,62000.0
2013-09-16 15:50:00,12.54,12.55,12.53,12.55,171200.0,10.8375,10.8462,10.8289,10.8462,171200.0
2013-09-17 09:30:00,12.59,12.59,12.55,12.56,30800.0,10.8808,10.8808,10.8462,10.8548,30800.0
2013-09-17 09:40:00,12.56,12.58,12.55,12.58,16400.0,10.8548,10.8721,10.8462,10.8721,16400.0
2013-09-17 09:50:00,12.58,12.62,12.58,12.6,18800.0,10.8721,10.9067,10.8721,10.8894,18800.0
2013-09-17 10:00:00,12.61,12.62,12.61,12.61,11600.0,10.898,10.9067,10.898,10.898,11600.0
2013-09-17 10:10:00,12.61,12.62,12.61,12.62,8800.0,10.898,10.9067,10.898,10.9067,8800.0
2013-09-17 10:20:00,12.62,12.64,12.62,12.63,16800.0,10.9067,10.924,10.9067,10.9153,16800.0
2013-09-17 10:30:00,12.63,12.64,12.63,12.64,8800.0,10.9153,10.924,10.9153,10.924,8800.0
2013-09-17 10:40:00,12.63,12.63,12.61,12.61,10400.0,10.9153,10.9153,10.898,10.898,10400.0
2013-09-17 10:50:00,12.61,12.61,12.6,12.61,19600.0,10.898,10.898,10.8894,10.898,19600.0
2013-09-17 11:00:00,12.6,12.62,12.6,12.6,8800.0,10.8894,10.9067,10.8894,10.8894,8800.0
2013-09-17 11:10:00,12.6,12.6,12.58,12.6,19600.0,10.8894,10.8894,10.8721,10.8894,19600.0
2013-09-17 11:20:00,12.6,12.62,12.6,12.62,4800.0,10.8894,10.9067,10.8894,10.9067,4800.0
2013-09-17 11:30:00,12.62,12.62,12.61,12.61,10400.0,10.9067,10.9067,10.898,10.898,10400.0
2013-09-17 11:40:00,12.62,12.62,12.61,12.61,9200.0,10.9067,10.9067,10.898,10.898,9200.0
2013-09-17 11:50:00,12.61,12.62,12.61,12.62,12400.0,10.898,10.9067,10.898,10.9067,12400.0
2013-09-17 12:00:00,12.62,12.62,12.61,12.61,5200.0,10.9067,10.9067,10.898,10.898,5200.0
2013-09-17 12:10:00,12.6,12.61,12.6,12.61,8000.0,10.8894,10.898,10.8894,10.898,8000.0
2013-09-17 12:20:00,12.61,12.62,12.61,12.61,4800.0,10.898,10.9067,10.898,10.898,4800.0
2013-09-17 12:30:00,12.62,12.62,12.6,12.6,12400.0,10.9067,10.9067,10.8894,10.8894,12400.0
2013-09-17 12:40:00,12.6,12.61,12.6,12.61,6800.0,10.8894,10.898,10.8894,10.898,6800.0
2013-09-17 12:50:00,12.61,12.61,12.61,12.61,10400.0,10.898,10.898,10.898,10.898,10400.0
2013-09-17 13:00:00,12.62,12.63,12.61,12.63,77200.0,10.9067,10.9153,10.898,10.9153,77200.0
2013-09-17 13:10:00,12.63,12.63,12.62,12.63,7200.0,10.9153,10.9153,10.9067,10.9153,7200.0
2013-09-17 13:20:00,12.63,12.64,12.63,12.63,53600.0,10.9153,10.924,10.9153,10.9153,53600.0
2013-09-17 13:30:00,12.63,12.63,12.62,12.63,10800.0,10.9153,10.9153,10.9067,10.9153,10800.0
2013-09-17 13:40:00,12.63,12.63,12.63,12.63,8400.0,10.9153,10.9153,10.9153,10.9153,8400.0
2013-09-17 13:50:00,12.63,12.63,12.62,12.63,23200.0,10.9153,10.9153,10.9067,10.9153,23200.0
2013-09-17 14:00:00,12.63,12.63,12.62,12.63,8800.0,10.9153,10.9153,10.9067,10.9153,8800.0
2013-09-17 14:10:00,12.63,12.63,12.61,12.61,9200.0,10.9153,10.9153,10.898,10.898,9200.0
2013-09-17 14:20:00,12.61,12.63,12.61,12.62,18000.0,10.898,10.9153,10.898,10.9067,18000.0
2013-09-17 14:30:00,12.62,12.62,12.61,12.62,20400.0,10.9067,10.9067,10.898,10.9067,20400.0
2013-09-17 14:40:00,12.62,12.62,12.61,12.61,15200.0,10.9067,10.9067,10.898,10.898,15200.0
2013-09-17 14:50:00,12.61,12.62,12.61,12.62,10000.0,10.898,10.9067,10.898,10.9067,10000.0
2013-09-17 15:00:00,12.62,12.62,12.61,12.62,16400.0,10.9067,10.9067,10.898,10.9067,16400.0
2013-09-17 15:10:00,12.62,12.62,12.62,12.62,9600.0,10.9067,10.9067,10.9067,10.9067,9600.0
2013-09-17 15:20:00,12.62,12.62,12.61,12.61,24400.0,10.9067,10.9067,10.898,10.898,24400.0
2013-09-17 15:30:00,12.62,12.62,12.6,12.6,28000.0,10.9067,10.9067,10.8894,10.8894,28000.0
2013-09-17 15:40:00,12.6,12.63,12.59,12.61,51200.0,10.8894,10.9153,10.8808,10.898,51200.0
2013-09-17 15:50:00,12.61,12.63,12.6,12.63,104000.0,10.898,10.9153,10.8894,10.9153,104000.0
2013-09-18 09:30:00,12.6,12.71,12.56,12.62,36400.0,10.8894,10.9845,10.8548,10.9067,36400.0
2013-09-18 09:40:00,12.59,12.6,12.55,12.59,35200.0,10.8808,10.8894,10.8462,10.8808,35200.0
2013-09-18 09:50:00,12.61,12.62,12.58,12.58,20800.0,10.898,10.9067,10.8721,10.8721,20800.0
2013-09-18 10:00:00,12.58,12.62,12.58,12.62,20000.0,10.8721,10.9067,10.8721,10.9067,20000.0
2013-09-18 10:10:00,12.61,12.61,12.57,12.58,23200.0,10.898,10.898,10.8635,10.8721,23200.0
2013-09-18 10:20:00,12.57,12.58,12.53,12.54,30000.0,10.8635,10.8721,10.8289,10.8375,30000.0
2013-09-18 10:30:00,12.53,12.57,12.53,12.57,23200.0,10.8289,10.8635,10.8289,10.8635,23200.0
2013-09-18 10:40:00,12.58,12.58,12.55,12.56,30000.0,10.8721,10.8721,10.8462,10.8548,30000.0
2013-09-18 10:50:00,12.56,12.59,12.56,12.59,53200.0,10.8548,10.8808,10.8548,10.8808,53200.0
2013-09-18 11:00:00,12.59,12.59,12.57,12.57,18000.0,10.8808,10.8808,10.8635,10.8635,18000.0
2013-09-18 11:10:00,12.58,12.58,12.56,12.58,16800.0,10.8721,10.8721,10.8548,10.8721,16800.0
2013-09-18 11:20:00,12.58,12.58,12.56,12.56,6800.0,10.8721,10.8721,10.8548,10.8548,6800.0
2013-09-18 11:30:00,12.56,12.58,12.56,12.58,17200.0,10.8548,10.8721,10.8548,10.8721,17200.0
2013-09-18 11:40:00,12.58,12.58,12.56,12.57,15200.0,10.8721,10.8721,10.8548,10.8635,15200.0
2013-09-18 11:50:00,12.57,12.57,12.56,12.56,10800.0,10.8635,10.8635,10.8548,10.8548,10800.0
2013-09-18 12:00:00,12.56,12.58,12.56,12.58,21600.0,10.8548,10.8721,10.8548,10.8721,21600.0
2013-09-18 12:10:00,12.58,12.58,12.56,12.56,26800.0,10.8721,10.8721,10.8548,10.8548,26800.0
2013-09-18 12:20:00,12.56,12.59,12.56,12.58,33200.0,10.8548,10.8808,10.8548,10.8721,33200.0
2013-09-18 12:30:00,12.59,12.59,12.58,12.58,14000.0,10.8808,10.8808,10.8721,10.8721,14000.0
2013-09-18 12:40:00,12.59,12.59,12.58,12.59,18400.0,10.8808,10.8808,10.8721,10.8808,18400.0
2013-09-18 12:50:00,12.59,12.59,12.58,12.58,10000.0,10.8808,10.8808,10.8721,10.8721,10000.0
2013-09-18 13:00:00,12.59,12.6,12.58,12.59,16400.0,10.8808,10.8894,10.8721,10.8808,16400.0
2013-09-18 13:10:00,12.59,12.59,12.58,12.58,11600.0,10.8808,10.8808,10.8721,10.8721,11600.0
2013-09-18 13:20:00,12.58,12.59,12.58,12.59,10400.0,10.8721,10.8808,10.8721,10.8808,10400.0
2013-09-18 13:30:00,12.59,12.59,12.58,12.58,13200.0,10.8808,10.8808,10.8721,10.8721,13200.0
2013-09-18 13:40:00,12.58,12.58,12.57,12.58,10800.0,10.8721,10.8721,10.8635,10.8721,10800.0
2013-09-18 13:50:00,12.58,12.58,12.56,12.56,15200.0,10.8721,10.8721,10.8548,10.8548,15200.0
2013-09-18 14:00:00,12.58,12.74,12.57,12.72,112400.0,10.8721,11.0104,10.8635,10.9931,112400.0
2013-09-18 14:10:00,12.72,12.76,12.72,12.72,124400.0,10.9931,11.0277,10.9931,10.9931,124400.0
2013-09-18 14:20:00,12.73,12.76,12.72,12.72,38800.0,11.0017,11.0277,10.9931,10.9931,38800.0
2013-09-18 14:30:00,12.73,12.76,12.71,12.75,67200.0,11.0017,11.0277,10.9845,11.019,67200.0
2013-09-18 14:40:00,12.76,12.78,12.74,12.78,42800.0,11.0277,11.045,11.0104,11.045,42800.0
2013-09-18 14:50:00,12.77,12.8,12.76,12.79,44400.0,11.0363,11.0622,11.0277,11.0536,44400.0
2013-09-18 15:00:00,12.8,12.81,12.78,12.79,41200.0,11.0622,11.0709,11.045,11.0536,41200.0
2013-09-18 15:10:00,12.79,12.79,12.76,12.76,38400.0,11.0536,11.0536,11.0277,11.0277,38400.0
2013-09-18 15:20:00,12.76,12.78,12.76,12.76,67600.0,11.0277,11.045,11.0277,11.0277,67600.0
2013-09-18 15:30:00,12.76,12.78,12.76,12.78,53200.0,11.0277,11.045,11.0277,11.045,53200.0
2013-09-18 15:40:00,12.78,12.78,12.76,12.77,54800.0,11.045,11.045,11.0277,11.0363,54800.0
2013-09-18 15:50:00,12.77,12.77,12.74,12.76,186800.0,11.0363,11.0363,11.0104,11.0277,186800.0
2013-09-19 09:30:00,12.83,12.83,12.75,12.81,41200.0,11.0882,11.0882,11.019,11.0709,41200.0
2013-09-19 09:40:00,12.81,12.81,12.78,12.78,27600.0,11.0709,11.0709,11.045,11.045,27600.0
2013-09-19 09:50:00,12.77,12.81,12.77,12.81,36000.0,11.0363,11.0709,11.0363,11.0709,36000.0
2013-09-19 10:00:00,12.81,12.84,12.75,12.76,48000.0,11.0709,11.0968,11.019,11.0277,48000.0
2013-09-19 10:10:00,12.75,12.79,12.75,12.78,23200.0,11.019,11.0536,11.019,11.045,23200.0
2013-09-19 10:20:00,12.78,12.8,12.78,12.79,26400.0,11.045,11.0622,11.045,11.0536,26400.0
2013-09-19 10:30:00,12.79,12.79,12.75,12.78,36400.0,11.0536,11.0536,11.019,11.045,36400.0
2013-09-19 10:40:00,12.78,12.8,12.71,12.72,63600.0,11.045,11.0622,10.9845,10.9931,63600.0
2013-09-19 10:50:00,12.72,12.74,12.71,12.73,114800.0,10.9931,11.0104,10.9845,11.0017,114800.0
2013-09-19 11:00:00,12.74,12.75,12.7,12.7,67600.0,11.0104,11.019,10.9758,10.9758,67600.0
2013-09-19 11:10:00,12.71,12.74,12.71,12.74,34400.0,10.9845,11.0104,10.9845,11.0104,34400.0
2013-09-19 11:20:00,12.75,12.75,12.73,12.74,29200.0,11.019,11.019,11.0017,11.0104,29200.0
2013-09-19 11:30:00,12.74,12.76,12.72,12.76,23200.0,11.0104,11.0277,10.9931,11.0277,23200.0
2013-09-19 11:40:00,12.75,12.77,12.75,12.76,44000.0,11.019,11.0363,11.019,11.0277,44000.0
2013-09-19 11:50:00,12.76,12.76,12.74,12.75,28400.0,11.0277,11.0277,11.0104,11.019,28400.0
2013-09-19 12:00:00,12.75,12.75,12.74,12.74,21600.0,11.019,11.019,11.0104,11.0104,21600.0
2013-09-19 12:10:00,12.74,12.74,12.72,12.72,25600.0,11.0104,11.0104,10.9931,10.9931,25600.0
2013-09-19 12:20:00,12.72,12.73,12.72,12.73,26400.0,10.9931,11.0017,10.9931,11.0017,26400.0
2013-09-19 12:30:00,12.74,12.74,12.71,12.71,20400.0,11.0104,11.0104,10.9845,10.9845,20400.0
2013-09-19 12:40:00,12.71,12.72,12.71,12.71,20800.0,10.9845,10.9931,10.9845,10.9845,20800.0
2013-09-19 12:50:00,12.71,12.71,12.69,12.71,45200.0,10.9845,10.9845,10.9672,10.9845,45200.0
2013-09-19 13:00:00,12.71,12.72,12.68,12.68,38000.0,10.9845,10.9931,10.9585,10.9585,38000.0
2013-09-19 13:10:00,12.68,12.71,12.68,12.71,28000.0,10.9585,10.9845,10.9585,10.9845,28000.0
2013-09-19 13:20:00,12.72,12.72,12.7,12.71,38400.0,10.9931,10.9931,10.9758,10.9845,38400.0
2013-09-19 13:30:00,12.72,12.72,12.69,12.69,19600.0,10.9931,10.9931,10.9672,10.9672,19600.0
2013-09-19 13:40:00,12.69,12.69,12.67,12.67,31600.0,10.9672,10.9672,10.9499,10.9499,31600.0
2013-09-19 13:50:00,12.67,12.67,12.65,12.67,63600.0,10.9499,10.9499,10.9326,10.9499,63600.0
2013-09-19 14:00:00,12.67,12.68,12.66,12.67,64400.0,10.9499,10.9585,10.9413,10.9499,64400.0
2013-09-19 14:10:00,12.67,12.68,12.66,12.68,38400.0,10.9499,10.9585,10.9413,10.9585,38400.0
2013-09-19 14:20:00,12.68,12.69,12.68,12.69,30800.0,10.9585,10.9672,10.9585,10.9672,30800.0
2013-09-19 14:30:00,12.69,12.69,12.65,12.65,55200.0,10.9672,10.9672,10.9326,10.9326,55200.0
2013-09-19 14:40:00,12.65,12.69,12.65,12.69,47200.0,10.9326,10.9672,10.9326,10.9672,47200.0
2013-09-19 14:50:00,12.7,12.74,12.7,12.73,103200.0,10.9758,11.0104,10.9758,11.0017,103200.0
2013-09-19 15:00:00,12.73,12.75,12.72,12.73,60400.0,11.0017,11.019,10.9931,11.0017,60400.0
2013-09-19 15:10:00,12.72,12.73,12.71,12.71,40000.0,10.9931,11.0017,10.9845,10.9845,40000.0
2013-09-19 15:20:00,12.71,12.71,12.7,12.7,52000.0,10.9845,10.9845,10.9758,10.9758,52000.0
2013-09-19 15:30:00,12.7,12.7,12.69,12.69,124400.0,10.9758,10.9758,10.9672,10.9672,124400.0
2013-09-19 15:40:00,12.7,12.72,12.69,12.71,117600.0,10.9758,10.9931,10.9672,10.9845,117600.0
2013-09-19 15:50:00,12.72,12.74,12.68,12.72,300800.0,10.9931,11.0104,10.9585,10.9931,300800.0
2013-09-20 09:30:00,13.01,13.05,12.81,12.9,660400.0,11.2437,11.2783,11.0709,11.1487,660400.0
2013-09-20 09:40:00,12.9,12.92,12.83,12.87,101200.0,11.1487,11.166,11.0882,11.1227,101200.0
2013-09-20 09:50:00,12.86,12.89,12.77,12.77,197200.0,11.1141,11.14,11.0363,11.0363,197200.0
2013-09-20 10:00:00,12.76,12.81,12.7,12.74,162000.0,11.0277,11.0709,10.9758,11.0104,162000.0
2013-09-20 10:10:00,12.74,12.76,12.72,12.75,87200.0,11.0104,11.0277,10.9931,11.019,87200.0
2013-09-20 10:20:00,12.75,12.75,12.74,12.74,81200.0,11.019,11.019,11.0104,11.0104,81200.0
2013-09-20 10:30:00,12.74,12.76,12.71,12.71,112800.0,11.0104,11.0277,10.9845,10.9845,112800.0
2013-09-20 10:40:00,12.73,12.74,12.67,12.74,94800.0,11.0017,11.0104,10.9499,11.0104,94800.0
2013-09-20 10:50:00,12.74,12.75,12.71,12.72,55200.0,11.0104,11.019,10.9845,10.9931,55200.0
2013-09-20 11:00:00,12.74,12.74,12.71,12.72,48800.0,11.0104,11.0104,10.9845,10.9931,48800.0
2013-09-20 11:10:00,12.71,12.77,12.71,12.75,94400.0,10.9845,11.0363,10.9845,11.019,94400.0
2013-09-20 11:20:00,12.75,12.75,12.72,12.74,63200.0,11.019,11.019,10.9931,11.0104,63200.0
2013-09-20 11:30:00,12.74,12.75,12.69,12.71,78400.0,11.0104,11.019,10.9672,10.9845,78400.0
2013-09-20 11:40:00,12.71,12.75,12.7,12.72,99600.0,10.9845,11.019,10.9758,10.9931,99600.0
2013-09-20 11:50:00,12.72,12.73,12.68,12.71,58400.0,10.9931,11.0017,10.9585,10.9845,58400.0
2013-09-20 12:00:00,12.71,12.72,12.63,12.69,160400.0,10.9845,10.9931,10.9153,10.9672,160400.0
2013-09-20 12:10:00,12.68,12.72,12.66,12.71,76800.0,10.9585,10.9931,10.9413,10.9845,76800.0
2013-09-20 12:20:00,12.72,12.73,12.65,12.65,72000.0,10.9931,11.0017,10.9326,10.9326,72000.0
2013-09-20 12:30:00,12.66,12.7,12.63,12.7,50400.0,10.9413,10.9758,10.9153,10.9758,50400.0
2013-09-20 12:40:00,12.69,12.7,12.66,12.69,73600.0,10.9672,10.9758,10.9413,10.9672,73600.0
2013-09-20 12:50:00,12.68,12.7,12.67,12.7,33200.0,10.9585,10.9758,10.9499,10.9758,33200.0
2013-09-20 13:00:00,12.7,12.71,12.66,12.69,42000.0,10.9758,10.9845,10.9413,10.9672,42000.0
2013-09-20 13:10:00,12.69,12.71,12.69,12.7,26000.0,10.9672,10.9845,10.9672,10.9758,26000.0
2013-09-20 13:20:00,12.7,12.71,12.68,12.68,37600.0,10.9758,10.9845,10.9585,10.9585,37600.0
2013-09-20 13:30:00,12.69,12.69,12.64,12.64,27200.0,10.9672,10.9672,10.924,10.924,27200.0
2013-09-20 13:40:00,12.64,12.67,12.62,12.67,108000.0,10.924,10.9499,10.9067,10.9499,108000.0
2013-09-20 13:50:00,12.67,12.7,12.66,12.66,47200.0,10.9499,10.9758,10.9413,10.9413,47200.0
2013-09-20 14:00:00,12.65,12.66,12.64,12.65,42400.0,10.9326,10.9413,10.924,10.9326,42400.0
2013-09-20 14:10:00,12.65,12.67,12.64,12.65,90400.0,10.9326,10.9499,10.924,10.9326,90400.0
2013-09-20 14:20:00,12.66,12.69,12.66,12.67,72400.0,10.9413,10.9672,10.9413,10.9499,72400.0
2013-09-20 14:30:00,12.67,12.68,12.64,12.65,83200.0,10.9499,10.9585,10.924,10.9326,83200.0
2013-09-20 14:40:00,12.65,12.67,12.64,12.64,70800.0,10.9326,10.9499,10.924,10.924,70800.0
2013-09-20 14:50:00,12.64,12.66,12.62,12.63,92800.0,10.924,10.9413,10.9067,10.9153,92800.0
2013-09-20 15:00:00,12.62,12.65,12.62,12.65,135200.0,10.9067,10.9326,10.9067,10.9326,135200.0
2013-09-20 15:10:00,12.65,12.65,12.6,12.61,107600.0,10.9326,10.9326,10.8894,10.898,107600.0
2013-09-20 15:20:00,12.6,12.62,12.57,12.62,168800.0,10.8894,10.9067,10.8635,10.9067,168800.0
2013-09-20 15:30:00,12.62,12.67,12.6,12.67,167600.0,10.9067,10.9499,10.8894,10.9499,167600.0
2013-09-20 15:40:00,12.67,12.69,12.66,12.69,199600.0,10.9499,10.9672,10.9413,10.9672,199600.0
2013-09-20 15:50:00,12.69,12.81,12.69,12.8,1262800.0,10.9672,11.0709,10.9672,11.0622,1262800.0
2013-09-23 09:30:00,12.79,12.8,12.65,12.68,180000.0,11.0536,11.0622,10.9326,10.9585,180000.0
2013-09-23 09:40:00,12.68,12.72,12.68,12.71,70000.0,10.9585,10.9931,10.9585,10.9845,70000.0
2013-09-23 09:50:00,12.7,12.7,12.66,12.69,74800.0,10.9758,10.9758,10.9413,10.9672,74800.0
2013-09-23 10:00:00,12.69,12.75,12.69,12.72,50400.0,10.9672,11.019,10.9672,10.9931,50400.0
2013-09-23 10:10:00,12.72,12.77,12.72,12.74,53600.0,10.9931,11.0363,10.9931,11.0104,53600.0
2013-09-23 10:20:00,12.74,12.76,12.73,12.74,29200.0,11.0104,11.0277,11.0017,11.0104,29200.0
2013-09-23 10:30:00,12.73,12.76,12.73,12.76,61200.0,11.0017,11.0277,11.0017,11.0277,61200.0
2013-09-23 10:40:00,12.76,12.78,12.76,12.77,27200.0,11.0277,11.045,11.0277,11.0363,27200.0
2013-09-23 10:50:00,12.77,12.77,12.74,12.74,24400.0,11.0363,11.0363,11.0104,11.0104,24400.0
2013-09-23 11:00:00,12.74,12.75,12.71,12.71,33200.0,11.0104,11.019,10.9845,10.9845,33200.0
2013-09-23 11:10:00,12.71,12.74,12.7,12.74,26400.0,10.9845,11.0104,10.9758,11.0104,26400.0
2013-09-23 11:20:00,12.74,12.77,12.74,12.77,39200.0,11.0104,11.0363,11.0104,11.0363,39200.0
2013-09-23 11:30:00,12.77,12.77,12.76,12.77,31200.0,11.0363,11.0363,11.0277,11.0363,31200.0
2013-09-23 11:40:00,12.77,12.78,12.77,12.78,23600.0,11.0363,11.045,11.0363,11.045,23600.0
2013-09-23 11:50:00,12.78,12.8,12.77,12.78,27600.0,11.045,11.0622,11.0363,11.045,27600.0
2013-09-23 12:00:00,12.79,12.81,12.78,12.8,42400.0,11.0536,11.0709,11.045,11.0622,42400.0
2013-09-23 12:10:00,12.8,12.81,12.8,12.8,52800.0,11.0622,11.0709,11.0622,11.0622,52800.0
2013-09-23 12:20:00,12.8,12.81,12.8,12.8,25600.0,11.0622,11.0709,11.0622,11.0622,25600.0
2013-09-23 12:30:00,12.8,12.81,12.8,12.81,20000.0,11.0622,11.0709,11.0622,11.0709,20000.0
2013-09-23 12:40:00,12.81,12.81,12.81,12.81,19600.0,11.0709,11.0709,11.0709,11.0709,19600.0
2013-09-23 12:50:00,12.8,12.81,12.8,12.81,21600.0,11.0622,11.0709,11.0622,11.0709,21600.0
2013-09-23 13:00:00,12.81,12.81,12.8,12.81,15200.0,11.0709,11.0709,11.0622,11.0709,15200.0
2013-09-23 13:10:00,12.8,12.8,12.78,12.78,28000.0,11.0622,11.0622,11.045,11.045,28000.0
2013-09-23 13:20:00,12.78,12.8,12.78,12.79,36000.0,11.045,11.0622,11.045,11.0536,36000.0
2013-09-23 13:30:00,12.79,12.8,12.78,12.79,20000.0,11.0536,11.0622,11.045,11.0536,20000.0
2013-09-23 13:40:00,12.79,12.8,12.79,12.8,16000.0,11.0536,11.0622,11.0536,11.0622,16000.0
2013-09-23 13:50:00,12.8,12.81,12.8,12.8,26400.0,11.0622,11.0709,11.0622,11.0622,26400.0
2013-09-23 14:00:00,12.8,12.8,12.79,12.79,42000.0,11.0622,11.0622,11.0536,11.0536,42000.0
2013-09-23 14:10:00,12.79,12.8,12.79,12.8,17600.0,11.0536,11.0622,11.0536,11.0622,17600.0
2013-09-23 14:20:00,12.8,12.8,12.79,12.8,31600.0,11.0622,11.0622,11.0536,11.0622,31600.0
2013-09-23 14:30:00,12.8,12.8,12.79,12.79,33200.0,11.0622,11.0622,11.0536,11.0536,33200.0
2013-09-23 14:40:00,12.79,12.8,12.78,12.79,24800.0,11.0536,11.0622,11.045,11.0536,24800.0
2013-09-23 14:50:00,12.79,12.81,12.79,12.8,32000.0,11.0536,11.0709,11.0536,11.0622,32000.0
2013-09-23 15:00:00,12.8,12.81,12.79,12.8,55200.0,11.0622,11.0709,11.0536,11.0622,55200.0
2013-09-23 15:10:00,12.8,12.8,12.78,12.79,56000.0,11.0622,11.0622,11.045,11.0536,56000.0
2013-09-23 15:20:00,12.78,12.8,12.78,12.79,70400.0,11.045,11.0622,11.045,11.0536,70400.0
2013-09-23 15:30:00,12.79,12.8,12.79,12.8,70800.0,11.0536,11.0622,11.0536,11.0622,70800.0
2013-09-23 15:40:00,12.8,12.81,12.78,12.78,92800.0,11.0622,11.0709,11.045,11.045,92800.0
2013-09-23 15:50:00,12.78,12.78,12.76,12.77,314800.0,11.045,11.045,11.0277,11.0363,314800.0
2013-09-24 09:30:00,12.82,12.83,12.78,12.8,42800.0,11.0795,11.0882,11.045,11.0622,42800.0
2013-09-24 09:40:00,12.79,12.79,12.76,12.78,17200.0,11.0536,11.0536,11.0277,11.045,17200.0
2013-09-24 09:50:00,12.76,12.77,12.74,12.74,16000.0,11.0277,11.0363,11.0104,11.0104,16000.0
2013-09-24 10:00:00,12.74,12.8,12.74,12.77,44800.0,11.0104,11.0622,11.0104,11.0363,44800.0
2013-09-24 10:10:00,12.78,12.8,12.76,12.8,29600.0,11.045,11.0622,11.0277,11.0622,29600.0
2013-09-24 10:20:00,12.79,12.82,12.77,12.82,72400.0,11.0536,11.0795,11.0363,11.0795,72400.0
2013-09-24 10:30:00,12.83,12.84,12.81,12.84,18000.0,11.0882,11.0968,11.0709,11.0968,18000.0
2013-09-24 10:40:00,12.83,12.83,12.78,12.78,41600.0,11.0882,11.0882,11.045,11.045,41600.0
2013-09-24 10:50:00,12.78,12.81,12.78,12.79,39600.0,11.045,11.0709,11.045,11.0536,39600.0
2013-09-24 11:00:00,12.79,12.8,12.79,12.79,23600.0,11.0536,11.0622,11.0536,11.0536,23600.0
2013-09-24 11:10:00,12.79,12.8,12.79,12.8,20400.0,11.0536,11.0622,11.0536,11.0622,20400.0
2013-09-24 11:20:00,12.8,12.81,12.8,12.81,8000.0,11.0622,11.0709,11.0622,11.0709,8000.0
2013-09-24 11:30:00,12.81,12.82,12.8,12.81,26400.0,11.0709,11.0795,11.0622,11.0709,26400.0
2013-09-24 11:40:00,12.81,12.82,12.8,12.8,16000.0,11.0709,11.0795,11.0622,11.0622,16000.0
2013-09-24 11:50:00,12.81,12.82,12.8,12.81,12800.0,11.0709,11.0795,11.0622,11.0709,12800.0
2013-09-24 12:00:00,12.82,12.82,12.8,12.81,16000.0,11.0795,11.0795,11.0622,11.0709,16000.0
2013-09-24 12:10:00,12.81,12.82,12.8,12.81,11600.0,11.0709,11.0795,11.0622,11.0709,11600.0
2013-09-24 12:20:00,12.81,12.83,12.81,12.83,15200.0,11.0709,11.0882,11.0709,11.0882,15200.0
2013-09-24 12:30:00,12.83,12.85,12.83,12.84,11200.0,11.0882,11.1055,11.0882,11.0968,11200.0
2013-09-24 12:40:00,12.84,12.85,12.84,12.85,9200.0,11.0968,11.1055,11.0968,11.1055,9200.0
2013-09-24 12:50:00,12.85,12.85,12.82,12.84,26000.0,11.1055,11.1055,11.0795,11.0968,26000.0
2013-09-24 13:00:00,12.84,12.85,12.83,12.84,17200.0,11.0968,11.1055,11.0882,11.0968,17200.0
2013-09-24 13:10:00,12.83,12.84,12.83,12.83,14400.0,11.0882,11.0968,11.0882,11.0882,14400.0
2013-09-24 13:20:00,12.84,12.85,12.84,12.85,11600.0,11.0968,11.1055,11.0968,11.1055,11600.0
2013-09-24 13:30:00,12.84,12.85,12.83,12.84,18800.0,11.0968,11.1055,11.0882,11.0968,18800.0
2013-09-24 13:40:00,12.84,12.86,12.84,12.85,11200.0,11.0968,11.1141,11.0968,11.1055,11200.0
2013-09-24 13:50:00,12.84,12.84,12.83,12.84,10800.0,11.0968,11.0968,11.0882,11.0968,10800.0
2013-09-24 14:00:00,12.84,12.84,12.83,12.83,19600.0,11.0968,11.0968,11.0882,11.0882,19600.0
2013-09-24 14:10:00,12.83,12.84,12.83,12.84,26800.0,11.0882,11.0968,11.0882,11.0968,26800.0
2013-09-24 14:20:00,12.84,12.84,12.82,12.82,12800.0,11.0968,11.0968,11.0795,11.0795,12800.0
2013-09-24 14:30:00,12.82,12.84,12.82,12.83,27200.0,11.0795,11.0968,11.0795,11.0882,27200.0
2013-09-24 14:40:00,12.83,12.84,12.81,12.84,65600.0,11.0882,11.0968,11.0709,11.0968,65600.0
2013-09-24 14:50:00,12.84,12.84,12.83,12.83,23200.0,11.0968,11.0968,11.0882,11.0882,23200.0
2013-09-24 15:00:00,12.83,12.84,12.82,12.83,81200.0,11.0882,11.0968,11.0795,11.0882,81200.0
2013-09-24 15:10:00,12.83,12.85,12.82,12.84,53600.0,11.0882,11.1055,11.0795,11.0968,53600.0
2013-09-24 15:20:00,12.85,12.85,12.81,12.83,50000.0,11.1055,11.1055,11.0709,11.0882,50000.0
2013-09-24 15:30:00,12.83,12.83,12.79,12.8,92000.0,11.0882,11.0882,11.0536,11.0622,92000.0
2013-09-24 15:40:00,12.8,12.8,12.77,12.78,152800.0,11.0622,11.0622,11.0363,11.045,152800.0
2013-09-24 15:50:00,12.78,12.78,12.76,12.77,342400.0,11.045,11.045,11.0277,11.0363,342400.0
2013-09-25 09:30:00,12.79,12.84,12.74,12.74,10400.0,11.0536,11.0968,11.0104,11.0104,10400.0
2013-09-25 09:40:00,12.75,12.75,12.7,12.72,24400.0,11.019,11.019,10.9758,10.9931,24400.0
2013-09-25 09:50:00,12.72,12.77,12.72,12.76,14800.0,10.9931,11.0363,10.9931,11.0277,14800.0
2013-09-25 10:00:00,12.77,12.8,12.75,12.75,26800.0,11.0363,11.0622,11.019,11.019,26800.0
2013-09-25 10:10:00,12.75,12.76,12.73,12.73,11200.0,11.019,11.0277,11.0017,11.0017,11200.0
2013-09-25 10:20:00,12.74,12.76,12.73,12.75,10800.0,11.0104,11.0277,11.0017,11.019,10800.0
2013-09-25 10:30:00,12.75,12.78,12.75,12.77,8800.0,11.019,11.045,11.019,11.0363,8800.0
2013-09-25 10:40:00,12.77,12.79,12.76,12.77,18000.0,11.0363,11.0536,11.0277,11.0363,18000.0
2013-09-25 10:50:00,12.77,12.77,12.75,12.76,8400.0,11.0363,11.0363,11.019,11.0277,8400.0
2013-09-25 11:00:00,12.77,12.77,12.74,12.75,30800.0,11.0363,11.0363,11.0104,11.019,30800.0
2013-09-25 11:10:00,12.76,12.78,12.74,12.77,26000.0,11.0277,11.045,11.0104,11.0363,26000.0
2013-09-25 11:20:00,12.77,12.77,12.75,12.77,14800.0,11.0363,11.0363,11.019,11.0363,14800.0
2013-09-25 11:30:00,12.78,12.79,12.77,12.79,23600.0,11.045,11.0536,11.0363,11.0536,23600.0
2013-09-25 11:40:00,12.79,12.79,12.77,12.79,11200.0,11.0536,11.0536,11.0363,11.0536,11200.0
2013-09-25 11:50:00,12.79,12.81,12.79,12.8,20000.0,11.0536,11.0709,11.0536,11.0622,20000.0
2013-09-25 12:00:00,12.8,12.8,12.78,12.79,18800.0,11.0622,11.0622,11.045,11.0536,18800.0
2013-09-25 12:10:00,12.79,12.8,12.79,12.79,20400.0,11.0536,11.0622,11.0536,11.0536,20400.0
2013-09-25 12:20:00,12.79,12.79,12.76,12.78,32000.0,11.0536,11.0536,11.0277,11.045,32000.0
2013-09-25 12:30:00,12.79,12.79,12.77,12.77,34400.0,11.0536,11.0536,11.0363,11.0363,34400.0
2013-09-25 12:40:00,12.78,12.79,12.77,12.78,51600.0,11.045,11.0536,11.0363,11.045,51600.0
2013-09-25 12:50:00,12.78,12.78,12.76,12.77,31200.0,11.045,11.045,11.0277,11.0363,31200.0
2013-09-25 13:00:00,12.77,12.79,12.77,12.78,18800.0,11.0363,11.0536,11.0363,11.045,18800.0
2013-09-25 13:10:00,12.78,12.79,12.77,12.77,16400.0,11.045,11.0536,11.0363,11.0363,16400.0
2013-09-25 13:20:00,12.77,12.78,12.76,12.76,33200.0,11.0363,11.045,11.0277,11.0277,33200.0
2013-09-25 13:30:00,12.76,12.76,12.71,12.71,42000.0,11.0277,11.0277,10.9845,10.9845,42000.0
2013-09-25 13:40:00,12.71,12.72,12.71,12.71,20000.0,10.9845,10.9931,10.9845,10.9845,20000.0
2013-09-25 13:50:00,12.72,12.73,12.71,12.72,45600.0,10.9931,11.0017,10.9845,10.9931,45600.0
2013-09-25 14:00:00,12.73,12.74,12.71,12.71,21200.0,11.0017,11.0104,10.9845,10.9845,21200.0
2013-09-25 14:10:00,12.71,12.74,12.7,12.72,52400.0,10.9845,11.0104,10.9758,10.9931,52400.0
2013-09-25 14:20:00,12.72,12.73,12.71,12.72,41600.0,10.9931,11.0017,10.9845,10.9931,41600.0
2013-09-25 14:30:00,12.72,12.72,12.69,12.7,63600.0,10.9931,10.9931,10.9672,10.9758,63600.0
2013-09-25 14:40:00,12.7,12.71,12.7,12.7,65200.0,10.9758,10.9845,10.9758,10.9758,65200.0
2013-09-25 14:50:00,12.7,12.71,12.69,12.69,44000.0,10.9758,10.9845,10.9672,10.9672,44000.0
2013-09-25 15:00:00,12.69,12.71,12.69,12.71,52000.0,10.9672,10.9845,10.9672,10.9845,52000.0
2013-09-25 15:10:00,12.71,12.71,12.71,12.71,81600.0,10.9845,10.9845,10.9845,10.9845,81600.0
2013-09-25 15:20:00,12.71,12.71,12.69,12.7,72000.0,10.9845,10.9845,10.9672,10.9758,72000.0
2013-09-25 15:30:00,12.7,12.7,12.69,12.7,112400.0,10.9758,10.9758,10.9672,10.9758,112400.0
2013-09-25 15:40:00,12.7,12.71,12.7,12.71,103600.0,10.9758,10.9845,10.9758,10.9845,103600.0
2013-09-25 15:50:00,12.71,12.71,12.68,12.69,233200.0,10.9845,10.9845,10.9585,10.9672,233200.0
2013-09-26 09:30:00,12.88,12.88,12.71,12.8,57200.0,11.1314,11.1314,10.9845,11.0622,57200.0
2013-09-26 09:40:00,12.81,12.81,12.76,12.76,17600.0,11.0709,11.0709,11.0277,11.0277,17600.0
2013-09-26 09:50:00,12.75,12.75,12.72,12.72,10000.0,11.019,11.019,10.9931,10.9931,10000.0
2013-09-26 10:00:00,12.71,12.77,12.71,12.77,18400.0,10.9845,11.0363,10.9845,11.0363,18400.0
2013-09-26 10:10:00,12.77,12.77,12.75,12.76,18800.0,11.0363,11.0363,11.019,11.0277,18800.0
2013-09-26 10:20:00,12.77,12.78,12.75,12.75,18400.0,11.0363,11.045,11.019,11.019,18400.0
2013-09-26 10:30:00,12.76,12.77,12.74,12.76,34800.0,11.0277,11.0363,11.0104,11.0277,34800.0
2013-09-26 10:40:00,12.76,12.76,12.7,12.72,22400.0,11.0277,11.0277,10.9758,10.9931,22400.0
2013-09-26 10:50:00,12.73,12.73,12.72,12.72,16800.0,11.0017,11.0017,10.9931,10.9931,16800.0
2013-09-26 11:00:00,12.72,12.72,12.69,12.7,30800.0,10.9931,10.9931,10.9672,10.9758,30800.0
2013-09-26 11:10:00,12.7,12.71,12.69,12.69,19600.0,10.9758,10.9845,10.9672,10.9672,19600.0
2013-09-26 11:20:00,12.69,12.71,12.68,12.71,20000.0,10.9672,10.9845,10.9585,10.9845,20000.0
2013-09-26 11:30:00,12.71,12.71,12.69,12.71,86000.0,10.9845,10.9845,10.9672,10.9845,86000.0
2013-09-26 11:40:00,12.71,12.71,12.71,12.71,32000.0,10.9845,10.9845,10.9845,10.9845,32000.0
2013-09-26 11:50:00,12.71,12.71,12.7,12.71,35600.0,10.9845,10.9845,10.9758,10.9845,35600.0
2013-09-26 12:00:00,12.71,12.71,12.7,12.71,45200.0,10.9845,10.9845,10.9758,10.9845,45200.0
2013-09-26 12:10:00,12.71,12.71,12.69,12.7,46000.0,10.9845,10.9845,10.9672,10.9758,46000.0
2013-09-26 12:20:00,12.7,12.71,12.7,12.71,24400.0,10.9758,10.9845,10.9758,10.9845,24400.0
2013-09-26 12:30:00,12.71,12.71,12.7,12.7,78400.0,10.9845,10.9845,10.9758,10.9758,78400.0
2013-09-26 12:40:00,12.7,12.71,12.7,12.71,58400.0,10.9758,10.9845,10.9758,10.9845,58400.0
2013-09-26 12:50:00,12.71,12.71,12.7,12.7,20000.0,10.9845,10.9845,10.9758,10.9758,20000.0
2013-09-26 13:00:00,12.7,12.72,12.7,12.72,109200.0,10.9758,10.9931,10.9758,10.9931,109200.0
2013-09-26 13:10:00,12.72,12.74,12.72,12.74,4800.0,10.9931,11.0104,10.9931,11.0104,4800.0
2013-09-26 13:20:00,12.74,12.74,12.72,12.73,18800.0,11.0104,11.0104,10.9931,11.0017,18800.0
2013-09-26 13:30:00,12.73,12.73,12.7,12.7,24000.0,11.0017,11.0017,10.9758,10.9758,24000.0
2013-09-26 13:40:00,12.7,12.71,12.7,12.71,36800.0,10.9758,10.9845,10.9758,10.9845,36800.0
2013-09-26 13:50:00,12.71,12.72,12.7,12.7,16400.0,10.9845,10.9931,10.9758,10.9758,16400.0
2013-09-26 14:00:00,12.7,12.71,12.69,12.69,23600.0,10.9758,10.9845,10.9672,10.9672,23600.0
2013-09-26 14:10:00,12.7,12.71,12.68,12.69,30000.0,10.9758,10.9845,10.9585,10.9672,30000.0
2013-09-26 14:20:00,12.68,12.7,12.67,12.69,30400.0,10.9585,10.9758,10.9499,10.9672,30400.0
2013-09-26 14:30:00,12.69,12.69,12.69,12.69,16400.0,10.9672,10.9672,10.9672,10.9672,16400.0
2013-09-26 14:40:00,12.69,12.69,12.67,12.69,68000.0,10.9672,10.9672,10.9499,10.9672,68000.0
2013-09-26 14:50:00,12.69,12.7,12.69,12.7,54800.0,10.9672,10.9758,10.9672,10.9758,54800.0
2013-09-26 15:00:00,12.69,12.7,12.69,12.7,37600.0,10.9672,10.9758,10.9672,10.9758,37600.0
2013-09-26 15:10:00,12.7,12.7,12.68,12.69,35200.0,10.9758,10.9758,10.9585,10.9672,35200.0
2013-09-26 15:20:00,12.69,12.7,12.68,12.69,39200.0,10.9672,10.9758,10.9585,10.9672,39200.0
2013-09-26 15:30:00,12.69,12.71,12.69,12.7,58800.0,10.9672,10.9845,10.9672,10.9758,58800.0
2013-09-26 15:40:00,12.7,12.71,12.69,12.7,42800.0,10.9758,10.9845,10.9672,10.9758,42800.0
2013-09-26 15:50:00,12.7,12.72,12.69,12.72,156000.0,10.9758,10.9931,10.9672,10.9931,156000.0
2013-09-27 09:30:00,12.63,12.68,12.58,12.63,59600.0,10.9153,10.9585,10.8721,10.9153,59600.0
2013-09-27 09:40:00,12.63,12.7,12.63,12.69,26400.0,10.9153,10.9758,10.9153,10.9672,26400.0
2013-09-27 09:50:00,12.7,12.7,12.67,12.68,42400.0,10.9758,10.9758,10.9499,10.9585,42400.0
2013-09-27 10:00:00,12.68,12.7,12.68,12.7,16400.0,10.9585,10.9758,10.9585,10.9758,16400.0
2013-09-27 10:10:00,12.7,12.71,12.69,12.7,36000.0,10.9758,10.9845,10.9672,10.9758,36000.0
2013-09-27 10:20:00,12.7,12.72,12.7,12.72,32800.0,10.9758,10.9931,10.9758,10.9931,32800.0
2013-09-27 10:30:00,12.71,12.74,12.71,12.74,34000.0,10.9845,11.0104,10.9845,11.0104,34000.0
2013-09-27 10:40:00,12.74,12.74,12.73,12.74,49600.0,11.0104,11.0104,11.0017,11.0104,49600.0
2013-09-27 10:50:00,12.73,12.74,12.73,12.74,14400.0,11.0017,11.0104,11.0017,11.0104,14400.0
2013-09-27 11:00:00,12.74,12.75,12.74,12.74,61200.0,11.0104,11.019,11.0104,11.0104,61200.0
2013-09-27 11:10:00,12.74,12.76,12.73,12.73,45200.0,11.0104,11.0277,11.0017,11.0017,45200.0
2013-09-27 11:20:00,12.73,12.77,12.73,12.77,34400.0,11.0017,11.0363,11.0017,11.0363,34400.0
2013-09-27 11:30:00,12.77,12.79,12.76,12.78,48000.0,11.0363,11.0536,11.0277,11.045,48000.0
2013-09-27 11:40:00,12.77,12.78,12.77,12.78,31200.0,11.0363,11.045,11.0363,11.045,31200.0
2013-09-27 11:50:00,12.77,12.78,12.77,12.78,58000.0,11.0363,11.045,11.0363,11.045,58000.0
2013-09-27 12:00:00,12.78,12.79,12.78,12.78,25200.0,11.045,11.0536,11.045,11.045,25200.0
2013-09-27 12:10:00,12.78,12.8,12.78,12.8,30000.0,11.045,11.0622,11.045,11.0622,30000.0
2013-09-27 12:20:00,12.8,12.81,12.8,12.81,49200.0,11.0622,11.0709,11.0622,11.0709,49200.0
2013-09-27 12:30:00,12.81,12.81,12.8,12.8,46800.0,11.0709,11.0709,11.0622,11.0622,46800.0
2013-09-27 12:40:00,12.8,12.81,12.8,12.8,34400.0,11.0622,11.0709,11.0622,11.0622,34400.0
2013-09-27 12:50:00,12.8,12.82,12.8,12.82,40000.0,11.0622,11.0795,11.0622,11.0795,40000.0
2013-09-27 13:00:00,12.82,12.84,12.82,12.84,43200.0,11.0795,11.0968,11.0795,11.0968,43200.0
2013-09-27 13:10:00,12.84,12.84,12.83,12.83,31200.0,11.0968,11.0968,11.0882,11.0882,31200.0
2013-09-27 13:20:00,12.83,12.83,12.8,12.8,22400.0,11.0882,11.0882,11.0622,11.0622,22400.0
2013-09-27 13:30:00,12.8,12.82,12.8,12.82,29600.0,11.0622,11.0795,11.0622,11.0795,29600.0
2013-09-27 13:40:00,12.82,12.83,12.82,12.83,18000.0,11.0795,11.0882,11.0795,11.0882,18000.0
2013-09-27 13:50:00,12.83,12.83,12.8,12.81,39200.0,11.0882,11.0882,11.0622,11.0709,39200.0
2013-09-27 14:00:00,12.81,12.81,12.8,12.8,27200.0,11.0709,11.0709,11.0622,11.0622,27200.0
2013-09-27 14:10:00,12.8,12.81,12.79,12.8,31200.0,11.0622,11.0709,11.0536,11.0622,31200.0
2013-09-27 14:20:00,12.8,12.8,12.79,12.79,30800.0,11.0622,11.0622,11.0536,11.0536,30800.0
2013-09-27 14:30:00,12.8,12.8,12.78,12.79,33600.0,11.0622,11.0622,11.045,11.0536,33600.0
2013-09-27 14:40:00,12.79,12.79,12.78,12.79,26800.0,11.0536,11.0536,11.045,11.0536,26800.0
2013-09-27 14:50:00,12.79,12.81,12.79,12.8,76400.0,11.0536,11.0709,11.0536,11.0622,76400.0
2013-09-27 15:00:00,12.8,12.8,12.79,12.8,41200.0,11.0622,11.0622,11.0536,11.0622,41200.0
2013-09-27 15:10:00,12.8,12.81,12.8,12.8,54000.0,11.0622,11.0709,11.0622,11.0622,54000.0
2013-09-27 15:20:00,12.81,12.82,12.8,12.8,79200.0,11.0709,11.0795,11.0622,11.0622,79200.0
2013-09-27 15:30:00,12.8,12.82,12.8,12.81,100000.0,11.0622,11.0795,11.0622,11.0709,100000.0
2013-09-27 15:40:00,12.81,12.84,12.8,12.81,126400.0,11.0709,11.0968,11.0622,11.0709,126400.0
2013-09-27 15:50:00,12.8,12.84,12.8,12.81,225600.0,11.0622,11.0968,11.0622,11.0709,225600.0
2013-09-30 09:30:00,12.74,12.81,12.66,12.72,32400.0,11.0104,11.0709,10.9413,10.9931,32400.0
2013-09-30 09:40:00,12.74,12.77,12.73,12.73,32800.0,11.0104,11.0363,11.0017,11.0017,32800.0
2013-09-30 09:50:00,12.72,12.74,12.71,12.74,20000.0,10.9931,11.0104,10.9845,11.0104,20000.0
2013-09-30 10:00:00,12.73,12.74,12.7,12.7,18000.0,11.0017,11.0104,10.9758,10.9758,18000.0
2013-09-30 10:10:00,12.71,12.72,12.71,12.72,47600.0,10.9845,10.9931,10.9845,10.9931,47600.0
2013-09-30 10:20:00,12.72,12.73,12.71,12.73,17200.0,10.9931,11.0017,10.9845,11.0017,17200.0
2013-09-30 10:30:00,12.73,12.73,12.71,12.73,24800.0,11.0017,11.0017,10.9845,11.0017,24800.0
2013-09-30 10:40:00,12.73,12.76,12.73,12.73,25200.0,11.0017,11.0277,11.0017,11.0017,25200.0
2013-09-30 10:50:00,12.73,12.75,12.72,12.74,36000.0,11.0017,11.019,10.9931,11.0104,36000.0
2013-09-30 11:00:00,12.75,12.75,12.74,12.75,22400.0,11.019,11.019,11.0104,11.019,22400.0
2013-09-30 11:10:00,12.74,12.76,12.73,12.75,67200.0,11.0104,11.0277,11.0017,11.019,67200.0
2013-09-30 11:20:00,12.76,12.79,12.75,12.79,10000.0,11.0277,11.0536,11.019,11.0536,10000.0
2013-09-30 11:30:00,12.79,12.79,12.77,12.78,28800.0,11.0536,11.0536,11.0363,11.045,28800.0
2013-09-30 11:40:00,12.77,12.78,12.76,12.76,16000.0,11.0363,11.045,11.0277,11.0277,16000.0
2013-09-30 11:50:00,12.76,12.78,12.74,12.78,11600.0,11.0277,11.045,11.0104,11.045,11600.0
2013-09-30 12:00:00,12.78,12.78,12.75,12.75,12400.0,11.045,11.045,11.019,11.019,12400.0
2013-09-30 12:10:00,12.75,12.78,12.75,12.77,46400.0,11.019,11.045,11.019,11.0363,46400.0
2013-09-30 12:20:00,12.77,12.77,12.75,12.76,6800.0,11.0363,11.0363,11.019,11.0277,6800.0
2013-09-30 12:30:00,12.77,12.78,12.77,12.78,13200.0,11.0363,11.045,11.0363,11.045,13200.0
2013-09-30 12:40:00,12.78,12.8,12.78,12.8,36000.0,11.045,11.0622,11.045,11.0622,36000.0
2013-09-30 12:50:00,12.8,12.82,12.8,12.81,30400.0,11.0622,11.0795,11.0622,11.0709,30400.0
2013-09-30 13:00:00,12.81,12.81,12.81,12.81,8400.0,11.0709,11.0709,11.0709,11.0709,8400.0
2013-09-30 13:10:00,12.81,12.82,12.79,12.81,24400.0,11.0709,11.0795,11.0536,11.0709,24400.0
2013-09-30 13:20:00,12.82,12.82,12.8,12.81,53600.0,11.0795,11.0795,11.0622,11.0709,53600.0
2013-09-30 13:30:00,12.81,12.82,12.8,12.8,12400.0,11.0709,11.0795,11.0622,11.0622,12400.0
2013-09-30 13:40:00,12.81,12.81,12.79,12.81,10400.0,11.0709,11.0709,11.0536,11.0709,10400.0
2013-09-30 13:50:00,12.81,12.81,12.79,12.79,8000.0,11.0709,11.0709,11.0536,11.0536,8000.0
2013-09-30 14:00:00,12.8,12.81,12.79,12.81,24400.0,11.0622,11.0709,11.0536,11.0709,24400.0
2013-09-30 14:10:00,12.81,12.82,12.79,12.81,21600.0,11.0709,11.0795,11.0536,11.0709,21600.0
2013-09-30 14:20:00,12.8,12.81,12.79,12.81,16000.0,11.0622,11.0709,11.0536,11.0709,16000.0
2013-09-30 14:30:00,12.81,12.82,12.8,12.8,14400.0,11.0709,11.0795,11.0622,11.0622,14400.0
2013-09-30 14:40:00,12.8,12.83,12.8,12.83,17200.0,11.0622,11.0882,11.0622,11.0882,17200.0
2013-09-30 14:50:00,12.83,12.83,12.81,12.82,40800.0,11.0882,11.0882,11.0709,11.0795,40800.0
2013-09-30 15:00:00,12.81,12.82,12.81,12.81,39600.0,11.0709,11.0795,11.0709,11.0709,39600.0
2013-09-30 15:10:00,12.81,12.81,12.8,12.81,78800.0,11.0709,11.0709,11.0622,11.0709,78800.0
2013-09-30 15:20:00,12.81,12.81,12.8,12.8,32800.0,11.0709,11.0709,11.0622,11.0622,32800.0
2013-09-30 15:30:00,12.8,12.8,12.79,12.79,76400.0,11.0622,11.0622,11.0536,11.0536,76400.0
2013-09-30 15:40:00,12.79,12.81,12.78,12.79,67600.0,11.0536,11.0709,11.045,11.0536,67600.0
2013-09-30 15:50:00,12.79,12.81,12.78,12.8,363600.0,11.0536,11.0709,11.045,11.0622,363600.0
2013-10-01 09:30:00,12.79,12.9,12.79,12.87,88800.0,11.0536,11.1487,11.0536,11.1227,88800.0
2013-10-01 09:40:00,12.87,12.88,12.86,12.87,28400.0,11.1227,11.1314,11.1141,11.1227,28400.0
2013-10-01 09:50:00,12.87,12.92,12.87,12.88,54800.0,11.1227,11.166,11.1227,11.1314,54800.0
2013-10-01 10:00:00,12.88,12.94,12.88,12.92,44000.0,11.1314,11.1832,11.1314,11.166,44000.0
2013-10-01 10:10:00,12.92,12.95,12.89,12.94,77200.0,11.166,11.1919,11.14,11.1832,77200.0
2013-10-01 10:20:00,12.94,12.97,12.94,12.94,44000.0,11.1832,11.2092,11.1832,11.1832,44000.0
2013-10-01 10:30:00,12.95,12.95,12.92,12.93,32000.0,11.1919,11.1919,11.166,11.1746,32000.0
2013-10-01 10:40:00,12.93,12.93,12.89,12.89,25600.0,11.1746,11.1746,11.14,11.14,25600.0
2013-10-01 10:50:00,12.89,12.92,12.88,12.9,49200.0,11.14,11.166,11.1314,11.1487,49200.0
2013-10-01 11:00:00,12.9,12.9,12.89,12.89,20800.0,11.1487,11.1487,11.14,11.14,20800.0
2013-10-01 11:10:00,12.88,12.9,12.88,12.89,18800.0,11.1314,11.1487,11.1314,11.14,18800.0
2013-10-01 11:20:00,12.89,12.9,12.88,12.9,52000.0,11.14,11.1487,11.1314,11.1487,52000.0
2013-10-01 11:30:00,12.9,12.93,12.9,12.92,23200.0,11.1487,11.1746,11.1487,11.166,23200.0
2013-10-01 11:40:00,12.92,12.94,12.92,12.93,20400.0,11.166,11.1832,11.166,11.1746,20400.0
2013-10-01 11:50:00,12.93,12.93,12.9,12.91,25600.0,11.1746,11.1746,11.1487,11.1573,25600.0
2013-10-01 12:00:00,12.91,12.93,12.91,12.92,41200.0,11.1573,11.1746,11.1573,11.166,41200.0
2013-10-01 12:10:00,12.92,12.93,12.92,12.93,18800.0,11.166,11.1746,11.166,11.1746,18800.0
2013-10-01 12:20:00,12.93,12.95,12.92,12.93,41200.0,11.1746,11.1919,11.166,11.1746,41200.0
2013-10-01 12:30:00,12.93,12.93,12.92,12.93,48000.0,11.1746,11.1746,11.166,11.1746,48000.0
2013-10-01 12:40:00,12.93,12.94,12.93,12.93,9600.0,11.1746,11.1832,11.1746,11.1746,9600.0
2013-10-01 12:50:00,12.93,12.93,12.89,12.89,34800.0,11.1746,11.1746,11.14,11.14,34800.0
2013-10-01 13:00:00,12.9,12.9,12.9,12.9,24400.0,11.1487,11.1487,11.1487,11.1487,24400.0
2013-10-01 13:10:00,12.91,12.91,12.9,12.91,132800.0,11.1573,11.1573,11.1487,11.1573,132800.0
2013-10-01 13:20:00,12.91,12.91,12.9,12.91,24800.0,11.1573,11.1573,11.1487,11.1573,24800.0
2013-10-01 13:30:00,12.91,12.91,12.89,12.9,12000.0,11.1573,11.1573,11.14,11.1487,12000.0
2013-10-01 13:40:00,12.89,12.91,12.89,12.9,28800.0,11.14,11.1573,11.14,11.1487,28800.0
2013-10-01 13:50:00,12.9,12.92,12.9,12.92,26000.0,11.1487,11.166,11.1487,11.166,26000.0
2013-10-01 14:00:00,12.92,12.92,12.89,12.9,36400.0,11.166,11.166,11.14,11.1487,36400.0
2013-10-01 14:10:00,12.9,12.9,12.88,12.88,19600.0,11.1487,11.1487,11.1314,11.1314,19600.0
2013-10-01 14:20:00,12.88,12.88,12.86,12.86,45200.0,11.1314,11.1314,11.1141,11.1141,45200.0
2013-10-01 14:30:00,12.87,12.88,12.87,12.88,63600.0,11.1227,11.1314,11.1227,11.1314,63600.0
2013-10-01 14:40:00,12.88,12.88,12.87,12.88,49200.0,11.1314,11.1314,11.1227,11.1314,49200.0
2013-10-01 14:50:00,12.88,12.89,12.87,12.89,64400.0,11.1314,11.14,11.1227,11.14,64400.0
2013-10-01 15:00:00,12.88,12.88,12.87,12.88,36800.0,11.1314,11.1314,11.1227,11.1314,36800.0
2013-10-01 15:10:00,12.88,12.9,12.88,12.89,57600.0,11.1314,11.1487,11.1314,11.14,57600.0
2013-10-01 15:20:00,12.89,12.9,12.88,12.9,56400.0,11.14,11.1487,11.1314,11.1487,56400.0
2013-10-01 15:30:00,12.9,12.91,12.89,12.9,97200.0,11.1487,11.1573,11.14,11.1487,97200.0
2013-10-01 15:40:00,12.9,12.91,12.89,12.91,86400.0,11.1487,11.1573,11.14,11.1573,86400.0
2013-10-01 15:50:00,12.91,12.94,12.9,12.94,256800.0,11.1573,11.1832,11.1487,11.1832,256800.0
2013-10-02 09:30:00,12.82,12.82,12.76,12.82,48800.0,11.0795,11.0795,11.0277,11.0795,48800.0
2013-10-02 09:40:00,12.8,12.81,12.76,12.77,48800.0,11.0622,11.0709,11.0277,11.0363,48800.0
2013-10-02 09:50:00,12.77,12.79,12.76,12.79,52000.0,11.0363,11.0536,11.0277,11.0536,52000.0
2013-10-02 10:00:00,12.78,12.79,12.76,12.76,33200.0,11.045,11.0536,11.0277,11.0277,33200.0
2013-10-02 10:10:00,12.74,12.76,12.72,12.74,33600.0,11.0104,11.0277,10.9931,11.0104,33600.0
2013-10-02 10:20:00,12.74,12.75,12.72,12.74,35200.0,11.0104,11.019,10.9931,11.0104,35200.0
2013-10-02 10:30:00,12.73,12.75,12.72,12.74,27600.0,11.0017,11.019,10.9931,11.0104,27600.0
2013-10-02 10:40:00,12.74,12.74,12.71,12.71,30000.0,11.0104,11.0104,10.9845,10.9845,30000.0
2013-10-02 10:50:00,12.71,12.74,12.71,12.72,30400.0,10.9845,11.0104,10.9845,10.9931,30400.0
2013-10-02 11:00:00,12.73,12.73,12.71,12.72,16800.0,11.0017,11.0017,10.9845,10.9931,16800.0
2013-10-02 11:10:00,12.72,12.75,12.72,12.74,28400.0,10.9931,11.019,10.9931,11.0104,28400.0
2013-10-02 11:20:00,12.74,12.74,12.72,12.74,31600.0,11.0104,11.0104,10.9931,11.0104,31600.0
2013-10-02 11:30:00,12.74,12.75,12.72,12.72,24800.0,11.0104,11.019,10.9931,10.9931,24800.0
2013-10-02 11:40:00,12.72,12.73,12.71,12.73,23600.0,10.9931,11.0017,10.9845,11.0017,23600.0
2013-10-02 11:50:00,12.73,12.74,12.72,12.73,24000.0,11.0017,11.0104,10.9931,11.0017,24000.0
2013-10-02 12:00:00,12.73,12.75,12.73,12.74,14400.0,11.0017,11.019,11.0017,11.0104,14400.0
2013-10-02 12:10:00,12.74,12.75,12.74,12.75,18000.0,11.0104,11.019,11.0104,11.019,18000.0
2013-10-02 12:20:00,12.74,12.74,12.73,12.74,14400.0,11.0104,11.0104,11.0017,11.0104,14400.0
2013-10-02 12:30:00,12.74,12.75,12.74,12.74,8000.0,11.0104,11.019,11.0104,11.0104,8000.0
2013-10-02 12:40:00,12.74,12.77,12.74,12.75,34800.0,11.0104,11.0363,11.0104,11.019,34800.0
2013-10-02 12:50:00,12.76,12.76,12.74,12.74,9600.0,11.0277,11.0277,11.0104,11.0104,9600.0
2013-10-02 13:00:00,12.75,12.77,12.75,12.76,25600.0,11.019,11.0363,11.019,11.0277,25600.0
2013-10-02 13:10:00,12.76,12.77,12.76,12.77,23600.0,11.0277,11.0363,11.0277,11.0363,23600.0
2013-10-02 13:20:00,12.76,12.79,12.76,12.79,26800.0,11.0277,11.0536,11.0277,11.0536,26800.0
2013-10-02 13:30:00,12.79,12.79,12.75,12.75,30400.0,11.0536,11.0536,11.019,11.019,30400.0
2013-10-02 13:40:00,12.75,12.77,12.74,12.76,30400.0,11.019,11.0363,11.0104,11.0277,30400.0
2013-10-02 13:50:00,12.76,12.76,12.75,12.75,19600.0,11.0277,11.0277,11.019,11.019,19600.0
2013-10-02 14:00:00,12.74,12.76,12.74,12.74,29200.0,11.0104,11.0277,11.0104,11.0104,29200.0
2013-10-02 14:10:00,12.74,12.74,12.73,12.74,34800.0,11.0104,11.0104,11.0017,11.0104,34800.0
2013-10-02 14:20:00,12.74,12.74,12.74,12.74,22000.0,11.0104,11.0104,11.0104,11.0104,22000.0
2013-10-02 14:30:00,12.74,12.74,12.72,12.72,41200.0,11.0104,11.0104,10.9931,10.9931,41200.0
2013-10-02 14:40:00,12.72,12.73,12.72,12.72,32800.0,10.9931,11.0017,10.9931,10.9931,32800.0
2013-10-02 14:50:00,12.72,12.74,12.72,12.73,42800.0,10.9931,11.0104,10.9931,11.0017,42800.0
2013-10-02 15:00:00,12.72,12.73,12.72,12.72,24800.0,10.9931,11.0017,10.9931,10.9931,24800.0
2013-10-02 15:10:00,12.72,12.74,12.72,12.73,29600.0,10.9931,11.0104,10.9931,11.0017,29600.0
2013-10-02 15:20:00,12.73,12.73,12.72,12.73,50800.0,11.0017,11.0017,10.9931,11.0017,50800.0
2013-10-02 15:30:00,12.73,12.74,12.72,12.72,88800.0,11.0017,11.0104,10.9931,10.9931,88800.0
2013-10-02 15:40:00,12.72,12.73,12.71,12.72,94000.0,10.9931,11.0017,10.9845,10.9931,94000.0
2013-10-02 15:50:00,12.72,12.76,12.72,12.76,228000.0,10.9931,11.0277,10.9931,11.0277,228000.0
2013-10-03 09:30:00,12.7,12.74,12.68,12.68,56000.0,10.9758,11.0104,10.9585,10.9585,56000.0
2013-10-03 09:40:00,12.69,12.7,12.67,12.68,15200.0,10.9672,10.9758,10.9499,10.9585,15200.0
2013-10-03 09:50:00,12.67,12.68,12.66,12.67,10000.0,10.9499,10.9585,10.9413,10.9499,10000.0
2013-10-03 10:00:00,12.66,12.67,12.63,12.65,25200.0,10.9413,10.9499,10.9153,10.9326,25200.0
2013-10-03 10:10:00,12.64,12.66,12.61,12.61,30000.0,10.924,10.9413,10.898,10.898,30000.0
2013-10-03 10:20:00,12.61,12.62,12.57,12.6,45600.0,10.898,10.9067,10.8635,10.8894,45600.0
2013-10-03 10:30:00,12.6,12.6,12.58,12.59,52400.0,10.8894,10.8894,10.8721,10.8808,52400.0
2013-10-03 10:40:00,12.59,12.6,12.56,12.6,58000.0,10.8808,10.8894,10.8548,10.8894,58000.0
2013-10-03 10:50:00,12.6,12.62,12.59,12.62,44800.0,10.8894,10.9067,10.8808,10.9067,44800.0
2013-10-03 11:00:00,12.62,12.63,12.6,12.61,24800.0,10.9067,10.9153,10.8894,10.898,24800.0
2013-10-03 11:10:00,12.61,12.61,12.6,12.61,23200.0,10.898,10.898,10.8894,10.898,23200.0
2013-10-03 11:20:00,12.62,12.62,12.59,12.6,34800.0,10.9067,10.9067,10.8808,10.8894,34800.0
2013-10-03 11:30:00,12.59,12.61,12.58,12.59,17600.0,10.8808,10.898,10.8721,10.8808,17600.0
2013-10-03 11:40:00,12.59,12.59,12.56,12.56,16000.0,10.8808,10.8808,10.8548,10.8548,16000.0
2013-10-03 11:50:00,12.57,12.57,12.53,12.54,42800.0,10.8635,10.8635,10.8289,10.8375,42800.0
2013-10-03 12:00:00,12.55,12.56,12.54,12.55,40000.0,10.8462,10.8548,10.8375,10.8462,40000.0
2013-10-03 12:10:00,12.56,12.57,12.56,12.56,21200.0,10.8548,10.8635,10.8548,10.8548,21200.0
2013-10-03 12:20:00,12.56,12.57,12.54,12.57,26800.0,10.8548,10.8635,10.8375,10.8635,26800.0
2013-10-03 12:30:00,12.57,12.58,12.55,12.56,36800.0,10.8635,10.8721,10.8462,10.8548,36800.0
2013-10-03 12:40:00,12.56,12.59,12.55,12.58,26800.0,10.8548,10.8808,10.8462,10.8721,26800.0
2013-10-03 12:50:00,12.58,12.59,12.57,12.59,16000.0,10.8721,10.8808,10.8635,10.8808,16000.0
2013-10-03 13:00:00,12.58,12.61,12.57,12.6,40000.0,10.8721,10.898,10.8635,10.8894,40000.0
2013-10-03 13:10:00,12.6,12.62,12.6,12.61,29200.0,10.8894,10.9067,10.8894,10.898,29200.0
2013-10-03 13:20:00,12.61,12.63,12.6,12.63,33600.0,10.898,10.9153,10.8894,10.9153,33600.0
2013-10-03 13:30:00,12.63,12.65,12.63,12.63,26400.0,10.9153,10.9326,10.9153,10.9153,26400.0
2013-10-03 13:40:00,12.63,12.65,12.63,12.63,16800.0,10.9153,10.9326,10.9153,10.9153,16800.0
2013-10-03 13:50:00,12.63,12.64,12.61,12.63,28000.0,10.9153,10.924,10.898,10.9153,28000.0
2013-10-03 14:00:00,12.63,12.63,12.6,12.61,31200.0,10.9153,10.9153,10.8894,10.898,31200.0
2013-10-03 14:10:00,12.61,12.62,12.6,12.6,39200.0,10.898,10.9067,10.8894,10.8894,39200.0
2013-10-03 14:20:00,12.6,12.62,12.56,12.62,74400.0,10.8894,10.9067,10.8548,10.9067,74400.0
2013-10-03 14:30:00,12.61,12.62,12.57,12.59,54400.0,10.898,10.9067,10.8635,10.8808,54400.0
2013-10-03 14:40:00,12.6,12.62,12.59,12.61,16800.0,10.8894,10.9067,10.8808,10.898,16800.0
2013-10-03 14:50:00,12.61,12.62,12.61,12.61,39600.0,10.898,10.9067,10.898,10.898,39600.0
2013-10-03 15:00:00,12.61,12.63,12.6,12.61,30000.0,10.898,10.9153,10.8894,10.898,30000.0
2013-10-03 15:10:00,12.61,12.62,12.61,12.61,29200.0,10.898,10.9067,10.898,10.898,29200.0
2013-10-03 15:20:00,12.62,12.63,12.61,12.63,37600.0,10.9067,10.9153,10.898,10.9153,37600.0
2013-10-03 15:30:00,12.63,12.64,12.62,12.64,43600.0,10.9153,10.924,10.9067,10.924,43600.0
2013-10-03 15:40:00,12.64,12.64,12.62,12.62,75200.0,10.924,10.924,10.9067,10.9067,75200.0
2013-10-03 15:50:00,12.62,12.63,12.59,12.59,164800.0,10.9067,10.9153,10.8808,10.8808,164800.0
2013-10-04 09:30:00,12.56,12.61,12.51,12.6,52000.0,10.8548,10.898,10.8116,10.8894,52000.0
2013-10-04 09:40:00,12.59,12.65,12.59,12.65,14400.0,10.8808,10.9326,10.8808,10.9326,14400.0
2013-10-04 09:50:00,12.65,12.66,12.63,12.65,22000.0,10.9326,10.9413,10.9153,10.9326,22000.0
2013-10-04 10:00:00,12.65,12.67,12.62,12.64,37200.0,10.9326,10.9499,10.9067,10.924,37200.0
2013-10-04 10:10:00,12.64,12.65,12.62,12.62,32000.0,10.924,10.9326,10.9067,10.9067,32000.0
2013-10-04 10:20:00,12.62,12.65,12.62,12.64,31200.0,10.9067,10.9326,10.9067,10.924,31200.0
2013-10-04 10:30:00,12.64,12.69,12.64,12.67,26400.0,10.924,10.9672,10.924,10.9499,26400.0
2013-10-04 10:40:00,12.66,12.66,12.64,12.64,10000.0,10.9413,10.9413,10.924,10.924,10000.0
2013-10-04 10:50:00,12.65,12.65,12.62,12.62,14800.0,10.9326,10.9326,10.9067,10.9067,14800.0
2013-10-04 11:00:00,12.62,12.63,12.6,12.61,28000.0,10.9067,10.9153,10.8894,10.898,28000.0
2013-10-04 11:10:00,12.62,12.64,12.61,12.64,16000.0,10.9067,10.924,10.898,10.924,16000.0
2013-10-04 11:20:00,12.65,12.65,12.63,12.64,6800.0,10.9326,10.9326,10.9153,10.924,6800.0
2013-10-04 11:30:00,12.62,12.64,12.62,12.62,50400.0,10.9067,10.924,10.9067,10.9067,50400.0
2013-10-04 11:40:00,12.63,12.63,12.62,12.63,7200.0,10.9153,10.9153,10.9067,10.9153,7200.0
2013-10-04 11:50:00,12.63,12.65,12.63,12.64,14400.0,10.9153,10.9326,10.9153,10.924,14400.0
2013-10-04 12:00:00,12.64,12.64,12.62,12.62,16400.0,10.924,10.924,10.9067,10.9067,16400.0
2013-10-04 12:10:00,12.63,12.65,12.63,12.63,13600.0,10.9153,10.9326,10.9153,10.9153,13600.0
2013-10-04 12:20:00,12.64,12.66,12.64,12.66,20000.0,10.924,10.9413,10.924,10.9413,20000.0
2013-10-04 12:30:00,12.67,12.67,12.64,12.65,10400.0,10.9499,10.9499,10.924,10.9326,10400.0
2013-10-04 12:40:00,12.65,12.65,12.64,12.65,7200.0,10.9326,10.9326,10.924,10.9326,7200.0
2013-10-04 12:50:00,12.65,12.65,12.64,12.65,7600.0,10.9326,10.9326,10.924,10.9326,7600.0
2013-10-04 13:00:00,12.65,12.66,12.64,12.65,13200.0,10.9326,10.9413,10.924,10.9326,13200.0
2013-10-04 13:10:00,12.64,12.65,12.64,12.65,12000.0,10.924,10.9326,10.924,10.9326,12000.0
2013-10-04 13:20:00,12.63,12.64,12.63,12.64,17600.0,10.9153,10.924,10.9153,10.924,17600.0
2013-10-04 13:30:00,12.64,12.65,12.64,12.65,18400.0,10.924,10.9326,10.924,10.9326,18400.0
2013-10-04 13:40:00,12.65,12.65,12.63,12.64,14800.0,10.9326,10.9326,10.9153,10.924,14800.0
2013-10-04 13:50:00,12.64,12.65,12.64,12.64,8000.0,10.924,10.9326,10.924,10.924,8000.0
2013-10-04 14:00:00,12.64,12.65,12.63,12.63,27200.0,10.924,10.9326,10.9153,10.9153,27200.0
2013-10-04 14:10:00,12.63,12.66,12.63,12.65,22000.0,10.9153,10.9413,10.9153,10.9326,22000.0
2013-10-04 14:20:00,12.65,12.65,12.64,12.65,30800.0,10.9326,10.9326,10.924,10.9326,30800.0
2013-10-04 14:30:00,12.65,12.66,12.64,12.66,37600.0,10.9326,10.9413,10.924,10.9413,37600.0
2013-10-04 14:40:00,12.66,12.66,12.64,12.65,20800.0,10.9413,10.9413,10.924,10.9326,20800.0
2013-10-04 14:50:00,12.66,12.67,12.65,12.65,27200.0,10.9413,10.9499,10.9326,10.9326,27200.0
2013-10-04 15:00:00,12.65,12.66,12.65,12.65,52800.0,10.9326,10.9413,10.9326,10.9326,52800.0
2013-10-04 15:10:00,12.65,12.66,12.63,12.64,59200.0,10.9326,10.9413,10.9153,10.924,59200.0
2013-10-04 15:20:00,12.65,12.65,12.63,12.63,52000.0,10.9326,10.9326,10.9153,10.9153,52000.0
2013-10-04 15:30:00,12.63,12.64,12.62,12.64,59600.0,10.9153,10.924,10.9067,10.924,59600.0
2013-10-04 15:40:00,12.64,12.64,12.63,12.63,55200.0,10.924,10.924,10.9153,10.9153,55200.0
2013-10-04 15:50:00,12.63,12.64,12.62,12.63,111200.0,10.9153,10.924,10.9067,10.9153,111200.0
2013-10-07 09:30:00,12.51,12.58,12.5,12.53,33600.0,10.8116,10.8721,10.803,10.8289,33600.0
2013-10-07 09:40:00,12.52,12.56,12.51,12.55,20000.0,10.8203,10.8548,10.8116,10.8462,20000.0
2013-10-07 09:50:00,12.55,12.55,12.54,12.54,12000.0,10.8462,10.8462,10.8375,10.8375,12000.0
2013-10-07 10:00:00,12.53,12.56,12.51,12.55,20000.0,10.8289,10.8548,10.8116,10.8462,20000.0
2013-10-07 10:10:00,12.56,12.57,12.55,12.56,10000.0,10.8548,10.8635,10.8462,10.8548,10000.0
2013-10-07 10:20:00,12.57,12.59,12.57,12.58,16000.0,10.8635,10.8808,10.8635,10.8721,16000.0
2013-10-07 10:30:00,12.58,12.59,12.56,12.58,34400.0,10.8721,10.8808,10.8548,10.8721,34400.0
2013-10-07 10:40:00,12.58,12.58,12.58,12.58,11200.0,10.8721,10.8721,10.8721,10.8721,11200.0
2013-10-07 10:50:00,12.59,12.6,12.59,12.59,17600.0,10.8808,10.8894,10.8808,10.8808,17600.0
2013-10-07 11:00:00,12.6,12.6,12.57,12.59,19600.0,10.8894,10.8894,10.8635,10.8808,19600.0
2013-10-07 11:10:00,12.58,12.6,12.57,12.57,12000.0,10.8721,10.8894,10.8635,10.8635,12000.0
2013-10-07 11:20:00,12.57,12.58,12.57,12.57,10800.0,10.8635,10.8721,10.8635,10.8635,10800.0
2013-10-07 11:30:00,12.57,12.6,12.56,12.6,20000.0,10.8635,10.8894,10.8548,10.8894,20000.0
2013-10-07 11:40:00,12.59,12.61,12.59,12.61,13200.0,10.8808,10.898,10.8808,10.898,13200.0
2013-10-07 11:50:00,12.61,12.61,12.59,12.61,20800.0,10.898,10.898,10.8808,10.898,20800.0
2013-10-07 12:00:00,12.61,12.62,12.59,12.62,26400.0,10.898,10.9067,10.8808,10.9067,26400.0
2013-10-07 12:10:00,12.61,12.62,12.61,12.62,11600.0,10.898,10.9067,10.898,10.9067,11600.0
2013-10-07 12:20:00,12.61,12.62,12.59,12.59,12000.0,10.898,10.9067,10.8808,10.8808,12000.0
2013-10-07 12:30:00,12.59,12.59,12.58,12.58,53600.0,10.8808,10.8808,10.8721,10.8721,53600.0
2013-10-07 12:40:00,12.58,12.58,12.56,12.56,44400.0,10.8721,10.8721,10.8548,10.8548,44400.0
2013-10-07 12:50:00,12.56,12.56,12.54,12.54,28400.0,10.8548,10.8548,10.8375,10.8375,28400.0
2013-10-07 13:00:00,12.54,12.55,12.54,12.54,13200.0,10.8375,10.8462,10.8375,10.8375,13200.0
2013-10-07 13:10:00,12.55,12.56,12.55,12.55,31600.0,10.8462,10.8548,10.8462,10.8462,31600.0
2013-10-07 13:20:00,12.55,12.56,12.54,12.54,18800.0,10.8462,10.8548,10.8375,10.8375,18800.0
2013-10-07 13:30:00,12.54,12.55,12.52,12.53,28000.0,10.8375,10.8462,10.8203,10.8289,28000.0
2013-10-07 13:40:00,12.53,12.53,12.53,12.53,10800.0,10.8289,10.8289,10.8289,10.8289,10800.0
2013-10-07 13:50:00,12.53,12.56,12.53,12.56,20000.0,10.8289,10.8548,10.8289,10.8548,20000.0
2013-10-07 14:00:00,12.56,12.57,12.54,12.54,42400.0,10.8548,10.8635,10.8375,10.8375,42400.0
2013-10-07 14:10:00,12.55,12.56,12.54,12.55,26400.0,10.8462,10.8548,10.8375,10.8462,26400.0
2013-10-07 14:20:00,12.56,12.57,12.55,12.56,28000.0,10.8548,10.8635,10.8462,10.8548,28000.0
2013-10-07 14:30:00,12.56,12.56,12.55,12.55,41200.0,10.8548,10.8548,10.8462,10.8462,41200.0
2013-10-07 14:40:00,12.55,12.56,12.54,12.55,47200.0,10.8462,10.8548,10.8375,10.8462,47200.0
2013-10-07 14:50:00,12.55,12.55,12.53,12.54,40000.0,10.8462,10.8462,10.8289,10.8375,40000.0
2013-10-07 15:00:00,12.54,12.55,12.54,12.54,80400.0,10.8375,10.8462,10.8375,10.8375,80400.0
2013-10-07 15:10:00,12.54,12.55,12.54,12.54,84800.0,10.8375,10.8462,10.8375,10.8375,84800.0
2013-10-07 15:20:00,12.54,12.54,12.51,12.52,100400.0,10.8375,10.8375,10.8116,10.8203,100400.0
2013-10-07 15:30:00,12.52,12.53,12.51,12.52,113600.0,10.8203,10.8289,10.8116,10.8203,113600.0
2013-10-07 15:40:00,12.52,12.53,12.51,12.51,130800.0,10.8203,10.8289,10.8116,10.8116,130800.0
2013-10-07 15:50:00,12.51,12.51,12.49,12.49,344800.0,10.8116,10.8116,10.7943,10.7943,344800.0
2013-10-08 09:30:00,12.51,12.57,12.5,12.54,63600.0,10.8116,10.8635,10.803,10.8375,63600.0
2013-10-08 09:40:00,12.54,12.59,12.54,12.58,57200.0,10.8375,10.8808,10.8375,10.8721,57200.0
2013-10-08 09:50:00,12.58,12.62,12.56,12.62,51200.0,10.8721,10.9067,10.8548,10.9067,51200.0
2013-10-08 10:00:00,12.63,12.63,12.57,12.58,49200.0,10.9153,10.9153,10.8635,10.8721,49200.0
2013-10-08 10:10:00,12.58,12.63,12.57,12.61,43600.0,10.8721,10.9153,10.8635,10.898,43600.0
2013-10-08 10:20:00,12.62,12.63,12.6,12.62,38400.0,10.9067,10.9153,10.8894,10.9067,38400.0
2013-10-08 10:30:00,12.61,12.62,12.6,12.61,24000.0,10.898,10.9067,10.8894,10.898,24000.0
2013-10-08 10:40:00,12.61,12.62,12.58,12.59,97200.0,10.898,10.9067,10.8721,10.8808,97200.0
2013-10-08 10:50:00,12.58,12.6,12.57,12.59,90800.0,10.8721,10.8894,10.8635,10.8808,90800.0
2013-10-08 11:00:00,12.59,12.59,12.56,12.56,8000.0,10.8808,10.8808,10.8548,10.8548,8000.0
2013-10-08 11:10:00,12.56,12.56,12.54,12.54,44000.0,10.8548,10.8548,10.8375,10.8375,44000.0
2013-10-08 11:20:00,12.54,12.56,12.54,12.55,109200.0,10.8375,10.8548,10.8375,10.8462,109200.0
2013-10-08 11:30:00,12.54,12.54,12.52,12.52,37600.0,10.8375,10.8375,10.8203,10.8203,37600.0
2013-10-08 11:40:00,12.52,12.53,12.51,12.51,55200.0,10.8203,10.8289,10.8116,10.8116,55200.0
2013-10-08 11:50:00,12.51,12.54,12.51,12.51,39200.0,10.8116,10.8375,10.8116,10.8116,39200.0
2013-10-08 12:00:00,12.51,12.52,12.5,12.51,85200.0,10.8116,10.8203,10.803,10.8116,85200.0
2013-10-08 12:10:00,12.52,12.52,12.51,12.51,30000.0,10.8203,10.8203,10.8116,10.8116,30000.0
2013-10-08 12:20:00,12.52,12.53,12.52,12.53,34000.0,10.8203,10.8289,10.8203,10.8289,34000.0
2013-10-08 12:30:00,12.53,12.53,12.5,12.53,43600.0,10.8289,10.8289,10.803,10.8289,43600.0
2013-10-08 12:40:00,12.53,12.55,12.52,12.55,36000.0,10.8289,10.8462,10.8203,10.8462,36000.0
2013-10-08 12:50:00,12.54,12.54,12.52,12.54,30400.0,10.8375,10.8375,10.8203,10.8375,30400.0
2013-10-08 13:00:00,12.54,12.54,12.51,12.51,14800.0,10.8375,10.8375,10.8116,10.8116,14800.0
2013-10-08 13:10:00,12.5,12.52,12.5,12.5,18800.0,10.803,10.8203,10.803,10.803,18800.0
2013-10-08 13:20:00,12.5,12.51,12.49,12.51,56000.0,10.803,10.8116,10.7943,10.8116,56000.0
2013-10-08 13:30:00,12.51,12.52,12.49,12.5,21200.0,10.8116,10.8203,10.7943,10.803,21200.0
2013-10-08 13:40:00,12.5,12.5,12.49,12.49,32000.0,10.803,10.803,10.7943,10.7943,32000.0
2013-10-08 13:50:00,12.49,12.51,12.49,12.5,36800.0,10.7943,10.8116,10.7943,10.803,36800.0
2013-10-08 14:00:00,12.49,12.51,12.49,12.5,69200.0,10.7943,10.8116,10.7943,10.803,69200.0
2013-10-08 14:10:00,12.5,12.51,12.49,12.49,61200.0,10.803,10.8116,10.7943,10.7943,61200.0
2013-10-08 14:20:00,12.49,12.52,12.49,12.51,77200.0,10.7943,10.8203,10.7943,10.8116,77200.0
2013-10-08 14:30:00,12.51,12.51,12.5,12.51,65600.0,10.8116,10.8116,10.803,10.8116,65600.0
2013-10-08 14:40:00,12.5,12.52,12.49,12.49,51600.0,10.803,10.8203,10.7943,10.7943,51600.0
2013-10-08 14:50:00,12.49,12.5,12.48,12.5,28000.0,10.7943,10.803,10.7857,10.803,28000.0
2013-10-08 15:00:00,12.5,12.5,12.49,12.49,16400.0,10.803,10.803,10.7943,10.7943,16400.0
2013-10-08 15:10:00,12.49,12.51,12.49,12.5,62400.0,10.7943,10.8116,10.7943,10.803,62400.0
2013-10-08 15:20:00,12.51,12.52,12.49,12.51,82800.0,10.8116,10.8203,10.7943,10.8116,82800.0
2013-10-08 15:30:00,12.5,12.52,12.49,12.51,86400.0,10.803,10.8203,10.7943,10.8116,86400.0
2013-10-08 15:40:00,12.5,12.52,12.5,12.5,164400.0,10.803,10.8203,10.803,10.803,164400.0
2013-10-08 15:50:00,12.51,12.51,12.47,12.49,186800.0,10.8116,10.8116,10.777,10.7943,186800.0
2013-10-09 09:30:00,12.5,12.5,12.48,12.49,26000.0,10.803,10.803,10.7857,10.7943,26000.0
2013-10-09 09:40:00,12.49,12.5,12.48,12.49,33600.0,10.7943,10.803,10.7857,10.7943,33600.0
2013-10-09 09:50:00,12.49,12.52,12.49,12.51,53200.0,10.7943,10.8203,10.7943,10.8116,53200.0
2013-10-09 10:00:00,12.52,12.52,12.47,12.49,64800.0,10.8203,10.8203,10.777,10.7943,64800.0
2013-10-09 10:10:00,12.49,12.51,12.48,12.5,65200.0,10.7943,10.8116,10.7857,10.803,65200.0
2013-10-09 10:20:00,12.5,12.52,12.49,12.49,43200.0,10.803,10.8203,10.7943,10.7943,43200.0
2013-10-09 10:30:00,12.49,12.52,12.48,12.49,228400.0,10.7943,10.8203,10.7857,10.7943,228400.0
2013-10-09 10:40:00,12.49,12.49,12.46,12.47,83600.0,10.7943,10.7943,10.7684,10.777,83600.0
2013-10-09 10:50:00,12.47,12.47,12.45,12.46,128000.0,10.777,10.777,10.7598,10.7684,128000.0
2013-10-09 11:00:00,12.46,12.48,12.46,12.47,90800.0,10.7684,10.7857,10.7684,10.777,90800.0
2013-10-09 11:10:00,12.47,12.47,12.45,12.45,32800.0,10.777,10.777,10.7598,10.7598,32800.0
2013-10-09 11:20:00,12.46,12.46,12.44,12.45,54800.0,10.7684,10.7684,10.7511,10.7598,54800.0
2013-10-09 11:30:00,12.45,12.47,12.45,12.46,45200.0,10.7598,10.777,10.7598,10.7684,45200.0
2013-10-09 11:40:00,12.46,12.47,12.46,12.47,81600.0,10.7684,10.777,10.7684,10.777,81600.0
2013-10-09 11:50:00,12.47,12.47,12.45,12.46,35200.0,10.777,10.777,10.7598,10.7684,35200.0
2013-10-09 12:00:00,12.46,12.47,12.44,12.45,29600.0,10.7684,10.777,10.7511,10.7598,29600.0
2013-10-09 12:10:00,12.46,12.47,12.46,12.46,37600.0,10.7684,10.777,10.7684,10.7684,37600.0
2013-10-09 12:20:00,12.46,12.46,12.45,12.46,19200.0,10.7684,10.7684,10.7598,10.7684,19200.0
2013-10-09 12:30:00,12.46,12.48,12.46,12.47,48400.0,10.7684,10.7857,10.7684,10.777,48400.0
2013-10-09 12:40:00,12.47,12.47,12.46,12.46,18400.0,10.777,10.777,10.7684,10.7684,18400.0
2013-10-09 12:50:00,12.45,12.47,12.45,12.46,50000.0,10.7598,10.777,10.7598,10.7684,50000.0
2013-10-09 13:00:00,12.46,12.47,12.46,12.47,45600.0,10.7684,10.777,10.7684,10.777,45600.0
2013-10-09 13:10:00,12.47,12.48,12.46,12.48,32800.0,10.777,10.7857,10.7684,10.7857,32800.0
2013-10-09 13:20:00,12.48,12.51,12.48,12.5,40000.0,10.7857,10.8116,10.7857,10.803,40000.0
2013-10-09 13:30:00,12.5,12.51,12.5,12.5,35600.0,10.803,10.8116,10.803,10.803,35600.0
2013-10-09 13:40:00,12.5,12.51,12.49,12.49,26000.0,10.803,10.8116,10.7943,10.7943,26000.0
2013-10-09 13:50:00,12.49,12.51,12.49,12.51,37200.0,10.7943,10.8116,10.7943,10.8116,37200.0
2013-10-09 14:00:00,12.5,12.52,12.49,12.51,40800.0,10.803,10.8203,10.7943,10.8116,40800.0
2013-10-09 14:10:00,12.51,12.51,12.48,12.5,50800.0,10.8116,10.8116,10.7857,10.803,50800.0
2013-10-09 14:20:00,12.5,12.53,12.48,12.51,61600.0,10.803,10.8289,10.7857,10.8116,61600.0
2013-10-09 14:30:00,12.51,12.52,12.5,12.51,38800.0,10.8116,10.8203,10.803,10.8116,38800.0
2013-10-09 14:40:00,12.5,12.51,12.49,12.5,53600.0,10.803,10.8116,10.7943,10.803,53600.0
2013-10-09 14:50:00,12.5,12.51,12.5,12.51,37200.0,10.803,10.8116,10.803,10.8116,37200.0
2013-10-09 15:00:00,12.51,12.51,12.49,12.51,63600.0,10.8116,10.8116,10.7943,10.8116,63600.0
2013-10-09 15:10:00,12.5,12.51,12.49,12.51,49200.0,10.803,10.8116,10.7943,10.8116,49200.0
2013-10-09 15:20:00,12.51,12.51,12.5,12.51,75600.0,10.8116,10.8116,10.803,10.8116,75600.0
2013-10-09 15:30:00,12.51,12.52,12.5,12.5,69600.0,10.8116,10.8203,10.803,10.803,69600.0
2013-10-09 15:40:00,12.5,12.51,12.47,12.48,255600.0,10.803,10.8116,10.777,10.7857,255600.0
2013-10-09 15:50:00,12.48,12.51,12.47,12.5,334800.0,10.7857,10.8116,10.777,10.803,334800.0
2013-10-10 09:30:00,12.58,12.6,12.52,12.6,52800.0,10.8721,10.8894,10.8203,10.8894,52800.0
2013-10-10 09:40:00,12.59,12.61,12.59,12.6,14000.0,10.8808,10.898,10.8808,10.8894,14000.0
2013-10-10 09:50:00,12.58,12.66,12.58,12.65,121200.0,10.8721,10.9413,10.8721,10.9326,121200.0
2013-10-10 10:00:00,12.65,12.67,12.65,12.67,12800.0,10.9326,10.9499,10.9326,10.9499,12800.0
2013-10-10 10:10:00,12.65,12.67,12.65,12.65,19600.0,10.9326,10.9499,10.9326,10.9326,19600.0
2013-10-10 10:20:00,12.65,12.67,12.65,12.66,17200.0,10.9326,10.9499,10.9326,10.9413,17200.0
2013-10-10 10:30:00,12.65,12.68,12.65,12.67,8400.0,10.9326,10.9585,10.9326,10.9499,8400.0
2013-10-10 10:40:00,12.67,12.67,12.66,12.67,16400.0,10.9499,10.9499,10.9413,10.9499,16400.0
2013-10-10 10:50:00,12.67,12.67,12.63,12.65,33600.0,10.9499,10.9499,10.9153,10.9326,33600.0
2013-10-10 11:00:00,12.65,12.66,12.63,12.65,196000.0,10.9326,10.9413,10.9153,10.9326,196000.0
2013-10-10 11:10:00,12.65,12.66,12.63,12.65,149600.0,10.9326,10.9413,10.9153,10.9326,149600.0
2013-10-10 11:20:00,12.65,12.68,12.65,12.67,47200.0,10.9326,10.9585,10.9326,10.9499,47200.0
2013-10-10 11:30:00,12.68,12.71,12.68,12.71,19200.0,10.9585,10.9845,10.9585,10.9845,19200.0
2013-10-10 11:40:00,12.7,12.71,12.69,12.7,18800.0,10.9758,10.9845,10.9672,10.9758,18800.0
2013-10-10 11:50:00,12.69,12.71,12.69,12.69,36000.0,10.9672,10.9845,10.9672,10.9672,36000.0
2013-10-10 12:00:00,12.69,12.7,12.68,12.69,9200.0,10.9672,10.9758,10.9585,10.9672,9200.0
2013-10-10 12:10:00,12.68,12.69,12.68,12.69,7600.0,10.9585,10.9672,10.9585,10.9672,7600.0
2013-10-10 12:20:00,12.69,12.69,12.69,12.69,2000.0,10.9672,10.9672,10.9672,10.9672,2000.0
2013-10-10 12:30:00,12.68,12.68,12.67,12.67,37600.0,10.9585,10.9585,10.9499,10.9499,37600.0
2013-10-10 12:40:00,12.67,12.68,12.67,12.67,7200.0,10.9499,10.9585,10.9499,10.9499,7200.0
2013-10-10 12:50:00,12.67,12.67,12.66,12.67,5200.0,10.9499,10.9499,10.9413,10.9499,5200.0
2013-10-10 13:00:00,12.66,12.66,12.64,12.64,19200.0,10.9413,10.9413,10.924,10.924,19200.0
2013-10-10 13:10:00,12.65,12.66,12.65,12.65,6800.0,10.9326,10.9413,10.9326,10.9326,6800.0
2013-10-10 13:20:00,12.64,12.65,12.63,12.65,13200.0,10.924,10.9326,10.9153,10.9326,13200.0
2013-10-10 13:30:00,12.64,12.65,12.64,12.65,11600.0,10.924,10.9326,10.924,10.9326,11600.0
2013-10-10 13:40:00,12.65,12.66,12.65,12.65,6800.0,10.9326,10.9413,10.9326,10.9326,6800.0
2013-10-10 13:50:00,12.65,12.66,12.65,12.66,6800.0,10.9326,10.9413,10.9326,10.9413,6800.0
2013-10-10 14:00:00,12.66,12.67,12.65,12.65,27200.0,10.9413,10.9499,10.9326,10.9326,27200.0
2013-10-10 14:10:00,12.65,12.65,12.64,12.65,15600.0,10.9326,10.9326,10.924,10.9326,15600.0
2013-10-10 14:20:00,12.65,12.66,12.64,12.64,19600.0,10.9326,10.9413,10.924,10.924,19600.0
2013-10-10 14:30:00,12.64,12.65,12.64,12.64,40800.0,10.924,10.9326,10.924,10.924,40800.0
2013-10-10 14:40:00,12.64,12.65,12.64,12.64,27200.0,10.924,10.9326,10.924,10.924,27200.0
2013-10-10 14:50:00,12.64,12.65,12.64,12.64,17200.0,10.924,10.9326,10.924,10.924,17200.0
2013-10-10 15:00:00,12.65,12.69,12.65,12.69,29200.0,10.9326,10.9672,10.9326,10.9672,29200.0
2013-10-10 15:10:00,12.7,12.72,12.7,12.71,64400.0,10.9758,10.9931,10.9758,10.9845,64400.0
2013-10-10 15:20:00,12.71,12.72,12.71,12.72,50800.0,10.9845,10.9931,10.9845,10.9931,50800.0
2013-10-10 15:30:00,12.72,12.72,12.71,12.71,66400.0,10.9931,10.9931,10.9845,10.9845,66400.0
2013-10-10 15:40:00,12.71,12.73,12.69,12.7,98000.0,10.9845,11.0017,10.9672,10.9758,98000.0
2013-10-10 15:50:00,12.7,12.72,12.7,12.72,252400.0,10.9758,10.9931,10.9758,10.9931,252400.0
2013-10-11 09:30:00,12.65,12.7,12.65,12.7,40400.0,10.9326,10.9758,10.9326,10.9758,40400.0
2013-10-11 09:40:00,12.69,12.74,12.69,12.72,24800.0,10.9672,11.0104,10.9672,10.9931,24800.0
2013-10-11 09:50:00,12.74,12.74,12.71,12.74,49600.0,11.0104,11.0104,10.9845,11.0104,49600.0
2013-10-11 10:00:00,12.74,12.77,12.72,12.76,30400.0,11.0104,11.0363,10.9931,11.0277,30400.0
2013-10-11 10:10:00,12.77,12.78,12.76,12.78,28800.0,11.0363,11.045,11.0277,11.045,28800.0
2013-10-11 10:20:00,12.77,12.79,12.77,12.78,24400.0,11.0363,11.0536,11.0363,11.045,24400.0
2013-10-11 10:30:00,12.78,12.79,12.78,12.78,69200.0,11.045,11.0536,11.045,11.045,69200.0
2013-10-11 10:40:00,12.79,12.79,12.78,12.78,29600.0,11.0536,11.0536,11.045,11.045,29600.0
2013-10-11 10:50:00,12.79,12.81,12.78,12.81,11600.0,11.0536,11.0709,11.045,11.0709,11600.0
2013-10-11 11:00:00,12.81,12.81,12.79,12.81,28400.0,11.0709,11.0709,11.0536,11.0709,28400.0
2013-10-11 11:10:00,12.81,12.81,12.8,12.8,37600.0,11.0709,11.0709,11.0622,11.0622,37600.0
2013-10-11 11:20:00,12.8,12.81,12.8,12.8,24400.0,11.0622,11.0709,11.0622,11.0622,24400.0
2013-10-11 11:30:00,12.8,12.83,12.8,12.81,26800.0,11.0622,11.0882,11.0622,11.0709,26800.0
2013-10-11 11:40:00,12.81,12.82,12.81,12.82,30800.0,11.0709,11.0795,11.0709,11.0795,30800.0
2013-10-11 11:50:00,12.82,12.83,12.81,12.83,34400.0,11.0795,11.0882,11.0709,11.0882,34400.0
2013-10-11 12:00:00,12.83,12.86,12.83,12.85,19200.0,11.0882,11.1141,11.0882,11.1055,19200.0
2013-10-11 12:10:00,12.85,12.87,12.85,12.87,23600.0,11.1055,11.1227,11.1055,11.1227,23600.0
2013-10-11 12:20:00,12.87,12.88,12.87,12.87,52400.0,11.1227,11.1314,11.1227,11.1227,52400.0
2013-10-11 12:30:00,12.88,12.88,12.87,12.88,24800.0,11.1314,11.1314,11.1227,11.1314,24800.0
2013-10-11 12:40:00,12.88,12.89,12.88,12.89,20000.0,11.1314,11.14,11.1314,11.14,20000.0
2013-10-11 12:50:00,12.88,12.89,12.88,12.89,38800.0,11.1314,11.14,11.1314,11.14,38800.0
2013-10-11 13:00:00,12.89,12.91,12.89,12.91,38800.0,11.14,11.1573,11.14,11.1573,38800.0
2013-10-11 13:10:00,12.91,12.91,12.89,12.9,41600.0,11.1573,11.1573,11.14,11.1487,41600.0
2013-10-11 13:20:00,12.89,12.9,12.88,12.9,23600.0,11.14,11.1487,11.1314,11.1487,23600.0
2013-10-11 13:30:00,12.9,12.91,12.9,12.9,35600.0,11.1487,11.1573,11.1487,11.1487,35600.0
2013-10-11 13:40:00,12.9,12.9,12.88,12.89,27600.0,11.1487,11.1487,11.1314,11.14,27600.0
2013-10-11 13:50:00,12.89,12.91,12.89,12.91,34000.0,11.14,11.1573,11.14,11.1573,34000.0
2013-10-11 14:00:00,12.91,12.93,12.91,12.93,33600.0,11.1573,11.1746,11.1573,11.1746,33600.0
2013-10-11 14:10:00,12.92,12.93,12.92,12.93,46800.0,11.166,11.1746,11.166,11.1746,46800.0
2013-10-11 14:20:00,12.93,12.94,12.93,12.93,52800.0,11.1746,11.1832,11.1746,11.1746,52800.0
2013-10-11 14:30:00,12.93,12.93,12.93,12.93,46800.0,11.1746,11.1746,11.1746,11.1746,46800.0
2013-10-11 14:40:00,12.93,12.94,12.92,12.93,69200.0,11.1746,11.1832,11.166,11.1746,69200.0
2013-10-11 14:50:00,12.93,12.93,12.92,12.93,50800.0,11.1746,11.1746,11.166,11.1746,50800.0
2013-10-11 15:00:00,12.93,12.94,12.93,12.94,66800.0,11.1746,11.1832,11.1746,11.1832,66800.0
2013-10-11 15:10:00,12.94,12.95,12.93,12.93,118800.0,11.1832,11.1919,11.1746,11.1746,118800.0
2013-10-11 15:20:00,12.93,12.93,12.92,12.93,102400.0,11.1746,11.1746,11.166,11.1746,102400.0
2013-10-11 15:30:00,12.93,12.94,12.92,12.93,121600.0,11.1746,11.1832,11.166,11.1746,121600.0
2013-10-11 15:40:00,12.93,12.94,12.9,12.9,155600.0,11.1746,11.1832,11.1487,11.1487,155600.0
2013-10-11 15:50:00,12.9,12.95,12.89,12.94,310000.0,11.1487,11.1919,11.14,11.1832,310000.0
2013-10-14 09:30:00,12.88,12.92,12.81,12.92,24000.0,11.1314,11.166,11.0709,11.166,24000.0
2013-10-14 09:40:00,12.9,12.9,12.86,12.87,10800.0,11.1487,11.1487,11.1141,11.1227,10800.0
2013-10-14 09:50:00,12.87,12.89,12.85,12.87,22000.0,11.1227,11.14,11.1055,11.1227,22000.0
2013-10-14 10:00:00,12.87,12.87,12.84,12.84,16400.0,11.1227,11.1227,11.0968,11.0968,16400.0
2013-10-14 10:10:00,12.83,12.85,12.82,12.83,19200.0,11.0882,11.1055,11.0795,11.0882,19200.0
2013-10-14 10:20:00,12.82,12.83,12.82,12.82,23200.0,11.0795,11.0882,11.0795,11.0795,23200.0
2013-10-14 10:30:00,12.83,12.84,12.83,12.83,11200.0,11.0882,11.0968,11.0882,11.0882,11200.0
2013-10-14 10:40:00,12.83,12.86,12.82,12.86,28000.0,11.0882,11.1141,11.0795,11.1141,28000.0
2013-10-14 10:50:00,12.85,12.86,12.84,12.86,15600.0,11.1055,11.1141,11.0968,11.1141,15600.0
2013-10-14 11:00:00,12.87,12.87,12.86,12.87,26000.0,11.1227,11.1227,11.1141,11.1227,26000.0
2013-10-14 11:10:00,12.87,12.9,12.87,12.9,85200.0,11.1227,11.1487,11.1227,11.1487,85200.0
2013-10-14 11:20:00,12.9,12.9,12.89,12.9,20800.0,11.1487,11.1487,11.14,11.1487,20800.0
2013-10-14 11:30:00,12.9,12.91,12.9,12.91,15200.0,11.1487,11.1573,11.1487,11.1573,15200.0
2013-10-14 11:40:00,12.91,12.91,12.89,12.9,20000.0,11.1573,11.1573,11.14,11.1487,20000.0
2013-10-14 11:50:00,12.9,12.9,12.88,12.9,18000.0,11.1487,11.1487,11.1314,11.1487,18000.0
2013-10-14 12:00:00,12.9,12.9,12.88,12.88,13200.0,11.1487,11.1487,11.1314,11.1314,13200.0
2013-10-14 12:10:00,12.88,12.9,12.88,12.89,17600.0,11.1314,11.1487,11.1314,11.14,17600.0
2013-10-14 12:20:00,12.88,12.9,12.88,12.9,19200.0,11.1314,11.1487,11.1314,11.1487,19200.0
2013-10-14 12:30:00,12.89,12.9,12.89,12.9,17200.0,11.14,11.1487,11.14,11.1487,17200.0
2013-10-14 12:40:00,12.9,12.9,12.88,12.88,17600.0,11.1487,11.1487,11.1314,11.1314,17600.0
2013-10-14 12:50:00,12.88,12.9,12.88,12.9,18400.0,11.1314,11.1487,11.1314,11.1487,18400.0
2013-10-14 13:00:00,12.9,12.91,12.89,12.91,14800.0,11.1487,11.1573,11.14,11.1573,14800.0
2013-10-14 13:10:00,12.92,12.93,12.91,12.91,20400.0,11.166,11.1746,11.1573,11.1573,20400.0
2013-10-14 13:20:00,12.91,12.92,12.91,12.92,18800.0,11.1573,11.166,11.1573,11.166,18800.0
2013-10-14 13:30:00,12.92,12.93,12.92,12.93,24800.0,11.166,11.1746,11.166,11.1746,24800.0
2013-10-14 13:40:00,12.93,12.95,12.93,12.94,230400.0,11.1746,11.1919,11.1746,11.1832,230400.0
2013-10-14 13:50:00,12.95,12.95,12.94,12.95,15600.0,11.1919,11.1919,11.1832,11.1919,15600.0
2013-10-14 14:00:00,12.95,12.97,12.95,12.97,49600.0,11.1919,11.2092,11.1919,11.2092,49600.0
2013-10-14 14:10:00,12.97,12.97,12.94,12.96,32400.0,11.2092,11.2092,11.1832,11.2005,32400.0
2013-10-14 14:20:00,12.96,12.96,12.95,12.96,66000.0,11.2005,11.2005,11.1919,11.2005,66000.0
2013-10-14 14:30:00,12.96,12.96,12.95,12.95,18400.0,11.2005,11.2005,11.1919,11.1919,18400.0
2013-10-14 14:40:00,12.95,12.95,12.92,12.94,34400.0,11.1919,11.1919,11.166,11.1832,34400.0
2013-10-14 14:50:00,12.93,12.94,12.91,12.93,56000.0,11.1746,11.1832,11.1573,11.1746,56000.0
2013-10-14 15:00:00,12.93,12.95,12.92,12.94,49600.0,11.1746,11.1919,11.166,11.1832,49600.0
2013-10-14 15:10:00,12.95,12.95,12.94,12.94,31200.0,11.1919,11.1919,11.1832,11.1832,31200.0
2013-10-14 15:20:00,12.93,12.94,12.93,12.94,59600.0,11.1746,11.1832,11.1746,11.1832,59600.0
2013-10-14 15:30:00,12.95,12.97,12.95,12.96,108400.0,11.1919,11.2092,11.1919,11.2005,108400.0
2013-10-14 15:40:00,12.96,12.98,12.96,12.96,93200.0,11.2005,11.2178,11.2005,11.2005,93200.0
2013-10-14 15:50:00,12.96,12.98,12.95,12.97,202000.0,11.2005,11.2178,11.1919,11.2092,202000.0
2013-10-15 09:30:00,12.92,12.92,12.89,12.91,28800.0,11.166,11.166,11.14,11.1573,28800.0
2013-10-15 09:40:00,12.91,12.91,12.86,12.88,58800.0,11.1573,11.1573,11.1141,11.1314,58800.0
2013-10-15 09:50:00,12.87,12.87,12.85,12.85,57600.0,11.1227,11.1227,11.1055,11.1055,57600.0
2013-10-15 10:00:00,12.85,12.89,12.84,12.89,42000.0,11.1055,11.14,11.0968,11.14,42000.0
2013-10-15 10:10:00,12.91,12.91,12.88,12.89,26000.0,11.1573,11.1573,11.1314,11.14,26000.0
2013-10-15 10:20:00,12.89,12.91,12.88,12.9,19600.0,11.14,11.1573,11.1314,11.1487,19600.0
2013-10-15 10:30:00,12.9,12.91,12.89,12.9,32800.0,11.1487,11.1573,11.14,11.1487,32800.0
2013-10-15 10:40:00,12.9,12.91,12.88,12.89,124400.0,11.1487,11.1573,11.1314,11.14,124400.0
2013-10-15 10:50:00,12.89,12.9,12.88,12.88,22800.0,11.14,11.1487,11.1314,11.1314,22800.0
2013-10-15 11:00:00,12.88,12.9,12.86,12.9,12800.0,11.1314,11.1487,11.1141,11.1487,12800.0
2013-10-15 11:10:00,12.87,12.91,12.87,12.91,26000.0,11.1227,11.1573,11.1227,11.1573,26000.0
2013-10-15 11:20:00,12.92,12.92,12.9,12.9,16400.0,11.166,11.166,11.1487,11.1487,16400.0
2013-10-15 11:30:00,12.9,12.92,12.88,12.89,23200.0,11.1487,11.166,11.1314,11.14,23200.0
2013-10-15 11:40:00,12.88,12.9,12.88,12.89,35200.0,11.1314,11.1487,11.1314,11.14,35200.0
2013-10-15 11:50:00,12.89,12.92,12.89,12.91,32000.0,11.14,11.166,11.14,11.1573,32000.0
2013-10-15 12:00:00,12.91,12.92,12.9,12.92,40000.0,11.1573,11.166,11.1487,11.166,40000.0
2013-10-15 12:10:00,12.92,12.93,12.9,12.92,39200.0,11.166,11.1746,11.1487,11.166,39200.0
2013-10-15 12:20:00,12.92,12.93,12.91,12.92,34800.0,11.166,11.1746,11.1573,11.166,34800.0
2013-10-15 12:30:00,12.91,12.93,12.91,12.92,26800.0,11.1573,11.1746,11.1573,11.166,26800.0
2013-10-15 12:40:00,12.92,12.93,12.91,12.93,34000.0,11.166,11.1746,11.1573,11.1746,34000.0
2013-10-15 12:50:00,12.93,12.93,12.92,12.92,27600.0,11.1746,11.1746,11.166,11.166,27600.0
2013-10-15 13:00:00,12.92,12.92,12.89,12.91,34000.0,11.166,11.166,11.14,11.1573,34000.0
2013-10-15 13:10:00,12.91,12.93,12.9,12.91,31600.0,11.1573,11.1746,11.1487,11.1573,31600.0
2013-10-15 13:20:00,12.91,12.92,12.9,12.91,52800.0,11.1573,11.166,11.1487,11.1573,52800.0
2013-10-15 13:30:00,12.9,12.93,12.9,12.92,52400.0,11.1487,11.1746,11.1487,11.166,52400.0
2013-10-15 13:40:00,12.92,12.93,12.92,12.93,32800.0,11.166,11.1746,11.166,11.1746,32800.0
2013-10-15 13:50:00,12.93,12.94,12.93,12.94,42800.0,11.1746,11.1832,11.1746,11.1832,42800.0
2013-10-15 14:00:00,12.94,12.95,12.93,12.94,56800.0,11.1832,11.1919,11.1746,11.1832,56800.0
2013-10-15 14:10:00,12.94,12.95,12.93,12.95,50000.0,11.1832,11.1919,11.1746,11.1919,50000.0
2013-10-15 14:20:00,12.95,12.95,12.92,12.93,83200.0,11.1919,11.1919,11.166,11.1746,83200.0
2013-10-15 14:30:00,12.93,12.95,12.92,12.94,191600.0,11.1746,11.1919,11.166,11.1832,191600.0
2013-10-15 14:40:00,12.94,12.95,12.92,12.94,167600.0,11.1832,11.1919,11.166,11.1832,167600.0
2013-10-15 14:50:00,12.93,12.95,12.93,12.95,121200.0,11.1746,11.1919,11.1746,11.1919,121200.0
2013-10-15 15:00:00,12.95,12.95,12.93,12.94,120000.0,11.1919,11.1919,11.1746,11.1832,120000.0
2013-10-15 15:10:00,12.95,12.96,12.94,12.95,74000.0,11.1919,11.2005,11.1832,11.1919,74000.0
2013-10-15 15:20:00,12.96,12.96,12.94,12.95,83600.0,11.2005,11.2005,11.1832,11.1919,83600.0
2013-10-15 15:30:00,12.95,12.95,12.93,12.93,166400.0,11.1919,11.1919,11.1746,11.1746,166400.0
2013-10-15 15:40:00,12.93,12.94,12.9,12.91,115600.0,11.1746,11.1832,11.1487,11.1573,115600.0
2013-10-15 15:50:00,12.91,12.95,12.9,12.91,363600.0,11.1573,11.1919,11.1487,11.1573,363600.0
2013-10-16 09:30:00,12.94,12.99,12.9,12.98,28400.0,11.1832,11.2265,11.1487,11.2178,28400.0
2013-10-16 09:40:00,12.95,12.96,12.94,12.96,20800.0,11.1919,11.2005,11.1832,11.2005,20800.0
2013-10-16 09:50:00,12.97,13.04,12.97,13.04,25600.0,11.2092,11.2697,11.2092,11.2697,25600.0
2013-10-16 10:00:00,13.03,13.04,12.99,13.02,18000.0,11.261,11.2697,11.2265,11.2524,18000.0
2013-10-16 10:10:00,13.01,13.03,12.99,13.02,18000.0,11.2437,11.261,11.2265,11.2524,18000.0
2013-10-16 10:20:00,13.02,13.02,13.0,13.0,2000.0,11.2524,11.2524,11.2351,11.2351,2000.0
2013-10-16 10:30:00,13.01,13.02,12.99,13.02,18800.0,11.2437,11.2524,11.2265,11.2524,18800.0
2013-10-16 10:40:00,13.02,13.06,13.01,13.06,44000.0,11.2524,11.2869,11.2437,11.2869,44000.0
2013-10-16 10:50:00,13.06,13.08,13.04,13.07,41600.0,11.2869,11.3042,11.2697,11.2956,41600.0
2013-10-16 11:00:00,13.08,13.1,13.07,13.09,40800.0,11.3042,11.3215,11.2956,11.3129,40800.0
2013-10-16 11:10:00,13.09,13.1,13.08,13.08,47200.0,11.3129,11.3215,11.3042,11.3042,47200.0
2013-10-16 11:20:00,13.07,13.08,13.06,13.06,22800.0,11.2956,11.3042,11.2869,11.2869,22800.0
2013-10-16 11:30:00,13.06,13.08,13.06,13.08,33200.0,11.2869,11.3042,11.2869,11.3042,33200.0
2013-10-16 11:40:00,13.08,13.11,13.07,13.08,49200.0,11.3042,11.3302,11.2956,11.3042,49200.0
2013-10-16 11:50:00,13.07,13.07,13.06,13.07,22400.0,11.2956,11.2956,11.2869,11.2956,22400.0
2013-10-16 12:00:00,13.07,13.07,13.06,13.06,62800.0,11.2956,11.2956,11.2869,11.2869,62800.0
2013-10-16 12:10:00,13.07,13.07,13.04,13.06,142400.0,11.2956,11.2956,11.2697,11.2869,142400.0
2013-10-16 12:20:00,13.05,13.06,13.04,13.05,42800.0,11.2783,11.2869,11.2697,11.2783,42800.0
2013-10-16 12:30:00,13.04,13.06,13.03,13.05,38000.0,11.2697,11.2869,11.261,11.2783,38000.0
2013-10-16 12:40:00,13.06,13.06,13.04,13.06,28400.0,11.2869,11.2869,11.2697,11.2869,28400.0
2013-10-16 12:50:00,13.06,13.06,13.03,13.04,46400.0,11.2869,11.2869,11.261,11.2697,46400.0
2013-10-16 13:00:00,13.05,13.06,13.04,13.05,40000.0,11.2783,11.2869,11.2697,11.2783,40000.0
2013-10-16 13:10:00,13.05,13.06,13.04,13.06,48400.0,11.2783,11.2869,11.2697,11.2869,48400.0
2013-10-16 13:20:00,13.06,13.08,13.06,13.08,34400.0,11.2869,11.3042,11.2869,11.3042,34400.0
2013-10-16 13:30:00,13.08,13.09,13.08,13.09,29600.0,11.3042,11.3129,11.3042,11.3129,29600.0
2013-10-16 13:40:00,13.08,13.09,13.07,13.09,20800.0,11.3042,11.3129,11.2956,11.3129,20800.0
2013-10-16 13:50:00,13.09,13.09,13.06,13.06,28000.0,11.3129,11.3129,11.2869,11.2869,28000.0
2013-10-16 14:00:00,13.07,13.08,13.07,13.08,46800.0,11.2956,11.3042,11.2956,11.3042,46800.0
2013-10-16 14:10:00,13.09,13.1,13.09,13.09,53200.0,11.3129,11.3215,11.3129,11.3129,53200.0
2013-10-16 14:20:00,13.09,13.09,13.05,13.05,84000.0,11.3129,11.3129,11.2783,11.2783,84000.0
2013-10-16 14:30:00,13.05,13.06,13.05,13.05,49600.0,11.2783,11.2869,11.2783,11.2783,49600.0
2013-10-16 14:40:00,13.05,13.06,13.04,13.06,59200.0,11.2783,11.2869,11.2697,11.2869,59200.0
2013-10-16 14:50:00,13.05,13.06,13.05,13.06,39600.0,11.2783,11.2869,11.2783,11.2869,39600.0
2013-10-16 15:00:00,13.06,13.06,13.05,13.05,56800.0,11.2869,11.2869,11.2783,11.2783,56800.0
2013-10-16 15:10:00,13.06,13.06,13.06,13.06,38000.0,11.2869,11.2869,11.2869,11.2869,38000.0
2013-10-16 15:20:00,13.06,13.07,13.06,13.07,83600.0,11.2869,11.2956,11.2869,11.2956,83600.0
2013-10-16 15:30:00,13.06,13.08,13.06,13.08,45200.0,11.2869,11.3042,11.2869,11.3042,45200.0
2013-10-16 15:40:00,13.08,13.09,13.07,13.09,84000.0,11.3042,11.3129,11.2956,11.3129,84000.0
2013-10-16 15:50:00,13.09,13.09,13.08,13.09,182800.0,11.3129,11.3129,11.3042,11.3129,182800.0
2013-10-17 09:30:00,13.05,13.08,13.02,13.03,35600.0,11.2783,11.3042,11.2524,11.261,35600.0
2013-10-17 09:40:00,13.06,13.06,13.04,13.05,18400.0,11.2869,11.2869,11.2697,11.2783,18400.0
2013-10-17 09:50:00,13.05,13.07,13.04,13.04,36800.0,11.2783,11.2956,11.2697,11.2697,36800.0
2013-10-17 10:00:00,13.05,13.08,13.05,13.07,25600.0,11.2783,11.3042,11.2783,11.2956,25600.0
2013-10-17 10:10:00,13.07,13.07,13.05,13.06,56400.0,11.2956,11.2956,11.2783,11.2869,56400.0
2013-10-17 10:20:00,13.06,13.1,13.06,13.09,44000.0,11.2869,11.3215,11.2869,11.3129,44000.0
2013-10-17 10:30:00,13.09,13.1,13.09,13.09,50400.0,11.3129,11.3215,11.3129,11.3129,50400.0
2013-10-17 10:40:00,13.09,13.1,13.08,13.08,22400.0,11.3129,11.3215,11.3042,11.3042,22400.0
2013-10-17 10:50:00,13.07,13.08,13.06,13.07,12800.0,11.2956,11.3042,11.2869,11.2956,12800.0
2013-10-17 11:00:00,13.08,13.1,13.08,13.09,23200.0,11.3042,11.3215,11.3042,11.3129,23200.0
2013-10-17 11:10:00,13.09,13.1,13.09,13.1,13600.0,11.3129,11.3215,11.3129,11.3215,13600.0
2013-10-17 11:20:00,13.09,13.12,13.09,13.12,49200.0,11.3129,11.3388,11.3129,11.3388,49200.0
2013-10-17 11:30:00,13.12,13.17,13.12,13.15,121200.0,11.3388,11.382,11.3388,11.3647,121200.0
2013-10-17 11:40:00,13.15,13.16,13.15,13.15,58000.0,11.3647,11.3734,11.3647,11.3647,58000.0
2013-10-17 11:50:00,13.15,13.16,13.14,13.14,24000.0,11.3647,11.3734,11.3561,11.3561,24000.0
2013-10-17 12:00:00,13.14,13.15,13.14,13.15,25600.0,11.3561,11.3647,11.3561,11.3647,25600.0
2013-10-17 12:10:00,13.14,13.16,13.14,13.15,20400.0,11.3561,11.3734,11.3561,11.3647,20400.0
2013-10-17 12:20:00,13.15,13.16,13.15,13.15,25200.0,11.3647,11.3734,11.3647,11.3647,25200.0
2013-10-17 12:30:00,13.16,13.18,13.16,13.18,33600.0,11.3734,11.3907,11.3734,11.3907,33600.0
2013-10-17 12:40:00,13.17,13.18,13.17,13.18,27600.0,11.382,11.3907,11.382,11.3907,27600.0
2013-10-17 12:50:00,13.17,13.2,13.17,13.19,23600.0,11.382,11.4079,11.382,11.3993,23600.0
2013-10-17 13:00:00,13.19,13.2,13.18,13.19,19200.0,11.3993,11.4079,11.3907,11.3993,19200.0
2013-10-17 13:10:00,13.19,13.2,13.18,13.19,32800.0,11.3993,11.4079,11.3907,11.3993,32800.0
2013-10-17 13:20:00,13.18,13.2,13.18,13.19,37200.0,11.3907,11.4079,11.3907,11.3993,37200.0
2013-10-17 13:30:00,13.2,13.2,13.19,13.2,29200.0,11.4079,11.4079,11.3993,11.4079,29200.0
2013-10-17 13:40:00,13.2,13.21,13.19,13.19,45600.0,11.4079,11.4166,11.3993,11.3993,45600.0
2013-10-17 13:50:00,13.19,13.19,13.19,13.19,23200.0,11.3993,11.3993,11.3993,11.3993,23200.0
2013-10-17 14:00:00,13.19,13.19,13.18,13.19,37200.0,11.3993,11.3993,11.3907,11.3993,37200.0
2013-10-17 14:10:00,13.2,13.2,13.18,13.18,57600.0,11.4079,11.4079,11.3907,11.3907,57600.0
2013-10-17 14:20:00,13.18,13.2,13.18,13.2,40800.0,11.3907,11.4079,11.3907,11.4079,40800.0
2013-10-17 14:30:00,13.2,13.2,13.19,13.2,43200.0,11.4079,11.4079,11.3993,11.4079,43200.0
2013-10-17 14:40:00,13.2,13.2,13.17,13.17,46000.0,11.4079,11.4079,11.382,11.382,46000.0
2013-10-17 14:50:00,13.17,13.17,13.15,13.16,77200.0,11.382,11.382,11.3647,11.3734,77200.0
2013-10-17 15:00:00,13.16,13.18,13.15,13.18,46800.0,11.3734,11.3907,11.3647,11.3907,46800.0
2013-10-17 15:10:00,13.18,13.19,13.18,13.18,53200.0,11.3907,11.3993,11.3907,11.3907,53200.0
2013-10-17 15:20:00,13.19,13.2,13.18,13.19,72400.0,11.3993,11.4079,11.3907,11.3993,72400.0
2013-10-17 15:30:00,13.19,13.21,13.19,13.21,62400.0,11.3993,11.4166,11.3993,11.4166,62400.0
2013-10-17 15:40:00,13.21,13.24,13.2,13.24,115200.0,11.4166,11.4425,11.4079,11.4425,115200.0
2013-10-17 15:50:00,13.24,13.26,13.22,13.25,436400.0,11.4425,11.4598,11.4252,11.4512,436400.0
2013-10-18 09:30:00,13.25,13.29,13.22,13.22,216800.0,11.4512,11.4857,11.4252,11.4252,216800.0
2013-10-18 09:40:00,13.24,13.33,13.24,13.31,21600.0,11.4425,11.5203,11.4425,11.503,21600.0
2013-10-18 09:50:00,13.33,13.36,13.33,13.36,50400.0,11.5203,11.5462,11.5203,11.5462,50400.0
2013-10-18 10:00:00,13.36,13.37,13.32,13.33,37600.0,11.5462,11.5549,11.5116,11.5203,37600.0
2013-10-18 10:10:00,13.33,13.33,13.29,13.29,28800.0,11.5203,11.5203,11.4857,11.4857,28800.0
2013-10-18 10:20:00,13.29,13.32,13.28,13.3,42800.0,11.4857,11.5116,11.4771,11.4944,42800.0
2013-10-18 10:30:00,13.3,13.32,13.29,13.32,43600.0,11.4944,11.5116,11.4857,11.5116,43600.0
2013-10-18 10:40:00,13.32,13.33,13.31,13.32,27200.0,11.5116,11.5203,11.503,11.5116,27200.0
2013-10-18 10:50:00,13.32,13.32,13.3,13.31,18400.0,11.5116,11.5116,11.4944,11.503,18400.0
2013-10-18 11:00:00,13.31,13.33,13.29,13.31,23200.0,11.503,11.5203,11.4857,11.503,23200.0
2013-10-18 11:10:00,13.31,13.33,13.3,13.3,25200.0,11.503,11.5203,11.4944,11.4944,25200.0
2013-10-18 11:20:00,13.3,13.31,13.29,13.29,20000.0,11.4944,11.503,11.4857,11.4857,20000.0
2013-10-18 11:30:00,13.29,13.31,13.28,13.29,25600.0,11.4857,11.503,11.4771,11.4857,25600.0
2013-10-18 11:40:00,13.29,13.3,13.29,13.29,21200.0,11.4857,11.4944,11.4857,11.4857,21200.0
2013-10-18 11:50:00,13.29,13.29,13.27,13.27,26000.0,11.4857,11.4857,11.4684,11.4684,26000.0
2013-10-18 12:00:00,13.27,13.29,13.27,13.29,20800.0,11.4684,11.4857,11.4684,11.4857,20800.0
2013-10-18 12:10:00,13.29,13.29,13.28,13.28,20400.0,11.4857,11.4857,11.4771,11.4771,20400.0
2013-10-18 12:20:00,13.28,13.28,13.27,13.28,8800.0,11.4771,11.4771,11.4684,11.4771,8800.0
2013-10-18 12:30:00,13.28,13.3,13.28,13.29,22800.0,11.4771,11.4944,11.4771,11.4857,22800.0
2013-10-18 12:40:00,13.29,13.29,13.28,13.28,18000.0,11.4857,11.4857,11.4771,11.4771,18000.0
2013-10-18 12:50:00,13.29,13.3,13.28,13.29,18400.0,11.4857,11.4944,11.4771,11.4857,18400.0
2013-10-18 13:00:00,13.29,13.33,13.29,13.33,39200.0,11.4857,11.5203,11.4857,11.5203,39200.0
2013-10-18 13:10:00,13.32,13.33,13.31,13.33,45600.0,11.5116,11.5203,11.503,11.5203,45600.0
2013-10-18 13:20:00,13.32,13.36,13.32,13.34,65600.0,11.5116,11.5462,11.5116,11.5289,65600.0
2013-10-18 13:30:00,13.35,13.35,13.33,13.35,18400.0,11.5376,11.5376,11.5203,11.5376,18400.0
2013-10-18 13:40:00,13.34,13.35,13.34,13.35,17200.0,11.5289,11.5376,11.5289,11.5376,17200.0
2013-10-18 13:50:00,13.35,13.36,13.34,13.35,22800.0,11.5376,11.5462,11.5289,11.5376,22800.0
2013-10-18 14:00:00,13.34,13.34,13.33,13.33,14800.0,11.5289,11.5289,11.5203,11.5203,14800.0
2013-10-18 14:10:00,13.34,13.34,13.32,13.32,24400.0,11.5289,11.5289,11.5116,11.5116,24400.0
2013-10-18 14:20:00,13.32,13.33,13.31,13.32,31200.0,11.5116,11.5203,11.503,11.5116,31200.0
2013-10-18 14:30:00,13.32,13.33,13.31,13.32,43600.0,11.5116,11.5203,11.503,11.5116,43600.0
2013-10-18 14:40:00,13.32,13.32,13.31,13.31,28000.0,11.5116,11.5116,11.503,11.503,28000.0
2013-10-18 14:50:00,13.3,13.31,13.29,13.3,51600.0,11.4944,11.503,11.4857,11.4944,51600.0
2013-10-18 15:00:00,13.3,13.3,13.28,13.29,40400.0,11.4944,11.4944,11.4771,11.4857,40400.0
2013-10-18 15:10:00,13.29,13.3,13.29,13.3,49200.0,11.4857,11.4944,11.4857,11.4944,49200.0
2013-10-18 15:20:00,13.3,13.3,13.29,13.3,47200.0,11.4944,11.4944,11.4857,11.4944,47200.0
2013-10-18 15:30:00,13.3,13.31,13.29,13.3,78000.0,11.4944,11.503,11.4857,11.4944,78000.0
2013-10-18 15:40:00,13.3,13.3,13.29,13.29,92400.0,11.4944,11.4944,11.4857,11.4857,92400.0
2013-10-18 15:50:00,13.3,13.31,13.28,13.29,359200.0,11.4944,11.503,11.4771,11.4857,359200.0
2013-10-21 09:30:00,13.32,13.34,13.29,13.34,41600.0,11.5116,11.5289,11.4857,11.5289,41600.0
2013-10-21 09:40:00,13.34,13.35,13.32,13.33,33600.0,11.5289,11.5376,11.5116,11.5203,33600.0
2013-10-21 09:50:00,13.32,13.34,13.31,13.33,48400.0,11.5116,11.5289,11.503,11.5203,48400.0
2013-10-21 10:00:00,13.32,13.33,13.3,13.32,24800.0,11.5116,11.5203,11.4944,11.5116,24800.0
2013-10-21 10:10:00,13.33,13.36,13.33,13.35,42400.0,11.5203,11.5462,11.5203,11.5376,42400.0
2013-10-21 10:20:00,13.36,13.36,13.33,13.33,16000.0,11.5462,11.5462,11.5203,11.5203,16000.0
2013-10-21 10:30:00,13.33,13.36,13.33,13.35,29600.0,11.5203,11.5462,11.5203,11.5376,29600.0
2013-10-21 10:40:00,13.35,13.35,13.34,13.35,6800.0,11.5376,11.5376,11.5289,11.5376,6800.0
2013-10-21 10:50:00,13.35,13.35,13.33,13.33,12000.0,11.5376,11.5376,11.5203,11.5203,12000.0
2013-10-21 11:00:00,13.32,13.34,13.32,13.34,17600.0,11.5116,11.5289,11.5116,11.5289,17600.0
2013-10-21 11:10:00,13.34,13.34,13.33,13.33,12400.0,11.5289,11.5289,11.5203,11.5203,12400.0
2013-10-21 11:20:00,13.33,13.34,13.32,13.34,24000.0,11.5203,11.5289,11.5116,11.5289,24000.0
2013-10-21 11:30:00,13.34,13.34,13.32,13.33,26800.0,11.5289,11.5289,11.5116,11.5203,26800.0
2013-10-21 11:40:00,13.33,13.34,13.33,13.33,14400.0,11.5203,11.5289,11.5203,11.5203,14400.0
2013-10-21 11:50:00,13.33,13.33,13.32,13.33,29600.0,11.5203,11.5203,11.5116,11.5203,29600.0
2013-10-21 12:00:00,13.33,13.33,13.31,13.32,18800.0,11.5203,11.5203,11.503,11.5116,18800.0
2013-10-21 12:10:00,13.32,13.32,13.31,13.32,10400.0,11.5116,11.5116,11.503,11.5116,10400.0
2013-10-21 12:20:00,13.32,13.33,13.31,13.31,26800.0,11.5116,11.5203,11.503,11.503,26800.0
2013-10-21 12:30:00,13.31,13.33,13.31,13.31,15200.0,11.503,11.5203,11.503,11.503,15200.0
2013-10-21 12:40:00,13.31,13.31,13.31,13.31,5200.0,11.503,11.503,11.503,11.503,5200.0
2013-10-21 12:50:00,13.31,13.32,13.31,13.32,5600.0,11.503,11.5116,11.503,11.5116,5600.0
2013-10-21 13:00:00,13.32,13.33,13.32,13.32,13200.0,11.5116,11.5203,11.5116,11.5116,13200.0
2013-10-21 13:10:00,13.32,13.33,13.31,13.31,8000.0,11.5116,11.5203,11.503,11.503,8000.0
2013-10-21 13:20:00,13.31,13.31,13.31,13.31,13200.0,11.503,11.503,11.503,11.503,13200.0
2013-10-21 13:30:00,13.31,13.31,13.31,13.31,12400.0,11.503,11.503,11.503,11.503,12400.0
2013-10-21 13:40:00,13.31,13.31,13.3,13.3,10000.0,11.503,11.503,11.4944,11.4944,10000.0
2013-10-21 13:50:00,13.31,13.31,13.3,13.31,10400.0,11.503,11.503,11.4944,11.503,10400.0
2013-10-21 14:00:00,13.3,13.31,13.3,13.3,18400.0,11.4944,11.503,11.4944,11.4944,18400.0
2013-10-21 14:10:00,13.3,13.31,13.3,13.3,19600.0,11.4944,11.503,11.4944,11.4944,19600.0
2013-10-21 14:20:00,13.3,13.3,13.29,13.3,10800.0,11.4944,11.4944,11.4857,11.4944,10800.0
2013-10-21 14:30:00,13.3,13.3,13.29,13.29,12400.0,11.4944,11.4944,11.4857,11.4857,12400.0
2013-10-21 14:40:00,13.29,13.29,13.28,13.28,39200.0,11.4857,11.4857,11.4771,11.4771,39200.0
2013-10-21 14:50:00,13.28,13.29,13.27,13.27,13200.0,11.4771,11.4857,11.4684,11.4684,13200.0
2013-10-21 15:00:00,13.28,13.29,13.28,13.28,22400.0,11.4771,11.4857,11.4771,11.4771,22400.0
2013-10-21 15:10:00,13.28,13.3,13.28,13.29,53200.0,11.4771,11.4944,11.4771,11.4857,53200.0
2013-10-21 15:20:00,13.29,13.3,13.29,13.29,20400.0,11.4857,11.4944,11.4857,11.4857,20400.0
2013-10-21 15:30:00,13.3,13.32,13.29,13.31,53200.0,11.4944,11.5116,11.4857,11.503,53200.0
2013-10-21 15:40:00,13.32,13.34,13.31,13.34,49200.0,11.5116,11.5289,11.503,11.5289,49200.0
2013-10-21 15:50:00,13.34,13.34,13.33,13.34,200400.0,11.5289,11.5289,11.5203,11.5289,200400.0
2013-10-22 09:30:00,13.34,13.34,13.28,13.32,78400.0,11.5289,11.5289,11.4771,11.5116,78400.0
2013-10-22 09:40:00,13.33,13.33,13.31,13.33,57200.0,11.5203,11.5203,11.503,11.5203,57200.0
2013-10-22 09:50:00,13.33,13.36,13.33,13.34,57200.0,11.5203,11.5462,11.5203,11.5289,57200.0
2013-10-22 10:00:00,13.34,13.38,13.34,13.37,33200.0,11.5289,11.5635,11.5289,11.5549,33200.0
2013-10-22 10:10:00,13.37,13.38,13.36,13.37,15600.0,11.5549,11.5635,11.5462,11.5549,15600.0
2013-10-22 10:20:00,13.37,13.37,13.36,13.36,11600.0,11.5549,11.5549,11.5462,11.5462,11600.0
2013-10-22 10:30:00,13.36,13.36,13.35,13.36,35600.0,11.5462,11.5462,11.5376,11.5462,35600.0
2013-10-22 10:40:00,13.36,13.36,13.34,13.35,47600.0,11.5462,11.5462,11.5289,11.5376,47600.0
2013-10-22 10:50:00,13.34,13.34,13.31,13.33,29600.0,11.5289,11.5289,11.503,11.5203,29600.0
2013-10-22 11:00:00,13.33,13.34,13.33,13.33,42000.0,11.5203,11.5289,11.5203,11.5203,42000.0
2013-10-22 11:10:00,13.33,13.34,13.32,13.33,18400.0,11.5203,11.5289,11.5116,11.5203,18400.0
2013-10-22 11:20:00,13.33,13.33,13.31,13.33,11600.0,11.5203,11.5203,11.503,11.5203,11600.0
2013-10-22 11:30:00,13.34,13.35,13.33,13.34,12400.0,11.5289,11.5376,11.5203,11.5289,12400.0
2013-10-22 11:40:00,13.34,13.35,13.33,13.35,24800.0,11.5289,11.5376,11.5203,11.5376,24800.0
2013-10-22 11:50:00,13.34,13.35,13.33,13.35,18000.0,11.5289,11.5376,11.5203,11.5376,18000.0
2013-10-22 12:00:00,13.35,13.35,13.34,13.34,29600.0,11.5376,11.5376,11.5289,11.5289,29600.0
2013-10-22 12:10:00,13.35,13.35,13.32,13.32,50000.0,11.5376,11.5376,11.5116,11.5116,50000.0
2013-10-22 12:20:00,13.32,13.34,13.32,13.33,14800.0,11.5116,11.5289,11.5116,11.5203,14800.0
2013-10-22 12:30:00,13.32,13.34,13.32,13.34,23600.0,11.5116,11.5289,11.5116,11.5289,23600.0
2013-10-22 12:40:00,13.33,13.33,13.32,13.33,15200.0,11.5203,11.5203,11.5116,11.5203,15200.0
2013-10-22 12:50:00,13.32,13.33,13.31,13.32,12800.0,11.5116,11.5203,11.503,11.5116,12800.0
2013-10-22 13:00:00,13.33,13.33,13.32,13.33,27600.0,11.5203,11.5203,11.5116,11.5203,27600.0
2013-10-22 13:10:00,13.32,13.34,13.32,13.34,15200.0,11.5116,11.5289,11.5116,11.5289,15200.0
2013-10-22 13:20:00,13.33,13.35,13.33,13.34,16400.0,11.5203,11.5376,11.5203,11.5289,16400.0
2013-10-22 13:30:00,13.34,13.37,13.34,13.37,39600.0,11.5289,11.5549,11.5289,11.5549,39600.0
2013-10-22 13:40:00,13.36,13.37,13.36,13.36,13200.0,11.5462,11.5549,11.5462,11.5462,13200.0
2013-10-22 13:50:00,13.37,13.38,13.37,13.38,18000.0,11.5549,11.5635,11.5549,11.5635,18000.0
2013-10-22 14:00:00,13.38,13.38,13.37,13.37,14400.0,11.5635,11.5635,11.5549,11.5549,14400.0
2013-10-22 14:10:00,13.37,13.38,13.37,13.37,15200.0,11.5549,11.5635,11.5549,11.5549,15200.0
2013-10-22 14:20:00,13.37,13.37,13.36,13.37,38000.0,11.5549,11.5549,11.5462,11.5549,38000.0
2013-10-22 14:30:00,13.37,13.38,13.36,13.38,19600.0,11.5549,11.5635,11.5462,11.5635,19600.0
2013-10-22 14:40:00,13.38,13.4,13.38,13.4,25200.0,11.5635,11.5808,11.5635,11.5808,25200.0
2013-10-22 14:50:00,13.39,13.39,13.38,13.38,25600.0,11.5721,11.5721,11.5635,11.5635,25600.0
2013-10-22 15:00:00,13.38,13.4,13.38,13.39,22400.0,11.5635,11.5808,11.5635,11.5721,22400.0
2013-10-22 15:10:00,13.39,13.4,13.38,13.38,28800.0,11.5721,11.5808,11.5635,11.5635,28800.0
2013-10-22 15:20:00,13.38,13.38,13.37,13.37,73600.0,11.5635,11.5635,11.5549,11.5549,73600.0
2013-10-22 15:30:00,13.37,13.37,13.36,13.36,36400.0,11.5549,11.5549,11.5462,11.5462,36400.0
2013-10-22 15:40:00,13.36,13.37,13.34,13.35,61600.0,11.5462,11.5549,11.5289,11.5376,61600.0
2013-10-22 15:50:00,13.35,13.35,13.33,13.35,119200.0,11.5376,11.5376,11.5203,11.5376,119200.0
2013-10-23 09:30:00,13.3,13.36,13.26,13.34,46400.0,11.4944,11.5462,11.4598,11.5289,46400.0
2013-10-23 09:40:00,13.35,13.38,13.33,13.34,28400.0,11.5376,11.5635,11.5203,11.5289,28400.0
2013-10-23 09:50:00,13.34,13.36,13.33,13.33,20800.0,11.5289,11.5462,11.5203,11.5203,20800.0
2013-10-23 10:00:00,13.33,13.34,13.31,13.31,133200.0,11.5203,11.5289,11.503,11.503,133200.0
2013-10-23 10:10:00,13.31,13.33,13.3,13.33,193200.0,11.503,11.5203,11.4944,11.5203,193200.0
2013-10-23 10:20:00,13.33,13.33,13.31,13.31,22000.0,11.5203,11.5203,11.503,11.503,22000.0
2013-10-23 10:30:00,13.31,13.35,13.31,13.35,7200.0,11.503,11.5376,11.503,11.5376,7200.0
2013-10-23 10:40:00,13.35,13.36,13.34,13.34,11600.0,11.5376,11.5462,11.5289,11.5289,11600.0
2013-10-23 10:50:00,13.34,13.34,13.31,13.34,11600.0,11.5289,11.5289,11.503,11.5289,11600.0
2013-10-23 11:00:00,13.33,13.35,13.33,13.35,10800.0,11.5203,11.5376,11.5203,11.5376,10800.0
2013-10-23 11:10:00,13.35,13.36,13.34,13.36,16400.0,11.5376,11.5462,11.5289,11.5462,16400.0
2013-10-23 11:20:00,13.36,13.37,13.35,13.36,12800.0,11.5462,11.5549,11.5376,11.5462,12800.0
2013-10-23 11:30:00,13.36,13.37,13.36,13.37,6000.0,11.5462,11.5549,11.5462,11.5549,6000.0
2013-10-23 11:40:00,13.37,13.38,13.37,13.38,17600.0,11.5549,11.5635,11.5549,11.5635,17600.0
2013-10-23 11:50:00,13.37,13.38,13.36,13.37,16800.0,11.5549,11.5635,11.5462,11.5549,16800.0
2013-10-23 12:00:00,13.36,13.37,13.34,13.34,25200.0,11.5462,11.5549,11.5289,11.5289,25200.0
2013-10-23 12:10:00,13.34,13.36,13.34,13.35,15200.0,11.5289,11.5462,11.5289,11.5376,15200.0
2013-10-23 12:20:00,13.35,13.36,13.34,13.35,20800.0,11.5376,11.5462,11.5289,11.5376,20800.0
2013-10-23 12:30:00,13.35,13.36,13.34,13.36,32400.0,11.5376,11.5462,11.5289,11.5462,32400.0
2013-10-23 12:40:00,13.36,13.37,13.35,13.35,142400.0,11.5462,11.5549,11.5376,11.5376,142400.0
2013-10-23 12:50:00,13.35,13.35,13.34,13.35,8400.0,11.5376,11.5376,11.5289,11.5376,8400.0
2013-10-23 13:00:00,13.35,13.35,13.34,13.34,14400.0,11.5376,11.5376,11.5289,11.5289,14400.0
2013-10-23 13:10:00,13.34,13.35,13.34,13.35,8800.0,11.5289,11.5376,11.5289,11.5376,8800.0
2013-10-23 13:20:00,13.35,13.35,13.34,13.34,28000.0,11.5376,11.5376,11.5289,11.5289,28000.0
2013-10-23 13:30:00,13.34,13.34,13.32,13.32,29200.0,11.5289,11.5289,11.5116,11.5116,29200.0
2013-10-23 13:40:00,13.32,13.33,13.31,13.33,13600.0,11.5116,11.5203,11.503,11.5203,13600.0
2013-10-23 13:50:00,13.33,13.34,13.33,13.34,21600.0,11.5203,11.5289,11.5203,11.5289,21600.0
2013-10-23 14:00:00,13.33,13.34,13.33,13.33,10000.0,11.5203,11.5289,11.5203,11.5203,10000.0
2013-10-23 14:10:00,13.34,13.34,13.33,13.33,26000.0,11.5289,11.5289,11.5203,11.5203,26000.0
2013-10-23 14:20:00,13.34,13.35,13.33,13.34,22000.0,11.5289,11.5376,11.5203,11.5289,22000.0
2013-10-23 14:30:00,13.34,13.35,13.33,13.34,19600.0,11.5289,11.5376,11.5203,11.5289,19600.0
2013-10-23 14:40:00,13.34,13.35,13.34,13.34,44800.0,11.5289,11.5376,11.5289,11.5289,44800.0
2013-10-23 14:50:00,13.34,13.35,13.33,13.35,20400.0,11.5289,11.5376,11.5203,11.5376,20400.0
2013-10-23 15:00:00,13.35,13.35,13.34,13.34,35600.0,11.5376,11.5376,11.5289,11.5289,35600.0
2013-10-23 15:10:00,13.33,13.34,13.31,13.31,63200.0,11.5203,11.5289,11.503,11.503,63200.0
2013-10-23 15:20:00,13.31,13.32,13.31,13.31,38000.0,11.503,11.5116,11.503,11.503,38000.0
2013-10-23 15:30:00,13.31,13.34,13.31,13.33,46800.0,11.503,11.5289,11.503,11.5203,46800.0
2013-10-23 15:40:00,13.33,13.36,13.33,13.35,76800.0,11.5203,11.5462,11.5203,11.5376,76800.0
2013-10-23 15:50:00,13.35,13.37,13.35,13.37,173600.0,11.5376,11.5549,11.5376,11.5549,173600.0
2013-10-24 09:30:00,13.41,13.42,13.36,13.36,51600.0,11.5894,11.5981,11.5462,11.5462,51600.0
2013-10-24 09:40:00,13.37,13.39,13.36,13.38,28800.0,11.5549,11.5721,11.5462,11.5635,28800.0
2013-10-24 09:50:00,13.38,13.38,13.34,13.34,9200.0,11.5635,11.5635,11.5289,11.5289,9200.0
2013-10-24 10:00:00,13.34,13.34,13.32,13.32,39600.0,11.5289,11.5289,11.5116,11.5116,39600.0
2013-10-24 10:10:00,13.33,13.35,13.33,13.35,15200.0,11.5203,11.5376,11.5203,11.5376,15200.0
2013-10-24 10:20:00,13.36,13.36,13.33,13.35,22800.0,11.5462,11.5462,11.5203,11.5376,22800.0
2013-10-24 10:30:00,13.34,13.35,13.34,13.35,23600.0,11.5289,11.5376,11.5289,11.5376,23600.0
2013-10-24 10:40:00,13.35,13.35,13.34,13.34,33200.0,11.5376,11.5376,11.5289,11.5289,33200.0
2013-10-24 10:50:00,13.33,13.35,13.33,13.34,108000.0,11.5203,11.5376,11.5203,11.5289,108000.0
2013-10-24 11:00:00,13.34,13.34,13.33,13.34,26800.0,11.5289,11.5289,11.5203,11.5289,26800.0
2013-10-24 11:10:00,13.34,13.34,13.33,13.34,12800.0,11.5289,11.5289,11.5203,11.5289,12800.0
2013-10-24 11:20:00,13.34,13.36,13.34,13.36,14000.0,11.5289,11.5462,11.5289,11.5462,14000.0
2013-10-24 11:30:00,13.36,13.37,13.35,13.36,19200.0,11.5462,11.5549,11.5376,11.5462,19200.0
2013-10-24 11:40:00,13.36,13.37,13.36,13.37,13600.0,11.5462,11.5549,11.5462,11.5549,13600.0
2013-10-24 11:50:00,13.37,13.37,13.36,13.37,12400.0,11.5549,11.5549,11.5462,11.5549,12400.0
2013-10-24 12:00:00,13.36,13.36,13.34,13.34,20400.0,11.5462,11.5462,11.5289,11.5289,20400.0
2013-10-24 12:10:00,13.34,13.35,13.33,13.33,11200.0,11.5289,11.5376,11.5203,11.5203,11200.0
2013-10-24 12:20:00,13.33,13.34,13.33,13.34,9600.0,11.5203,11.5289,11.5203,11.5289,9600.0
2013-10-24 12:30:00,13.34,13.34,13.32,13.33,14400.0,11.5289,11.5289,11.5116,11.5203,14400.0
2013-10-24 12:40:00,13.32,13.34,13.32,13.34,23200.0,11.5116,11.5289,11.5116,11.5289,23200.0
2013-10-24 12:50:00,13.34,13.35,13.34,13.35,5600.0,11.5289,11.5376,11.5289,11.5376,5600.0
2013-10-24 13:00:00,13.35,13.35,13.34,13.34,10400.0,11.5376,11.5376,11.5289,11.5289,10400.0
2013-10-24 13:10:00,13.34,13.35,13.33,13.33,17200.0,11.5289,11.5376,11.5203,11.5203,17200.0
2013-10-24 13:20:00,13.33,13.35,13.33,13.35,10800.0,11.5203,11.5376,11.5203,11.5376,10800.0
2013-10-24 13:30:00,13.34,13.35,13.34,13.35,14400.0,11.5289,11.5376,11.5289,11.5376,14400.0
2013-10-24 13:40:00,13.35,13.35,13.35,13.35,8800.0,11.5376,11.5376,11.5376,11.5376,8800.0
2013-10-24 13:50:00,13.35,13.35,13.34,13.35,10800.0,11.5376,11.5376,11.5289,11.5376,10800.0
2013-10-24 14:00:00,13.35,13.35,13.34,13.34,18000.0,11.5376,11.5376,11.5289,11.5289,18000.0
2013-10-24 14:10:00,13.34,13.37,13.34,13.36,17600.0,11.5289,11.5549,11.5289,11.5462,17600.0
2013-10-24 14:20:00,13.36,13.37,13.35,13.36,21200.0,11.5462,11.5549,11.5376,11.5462,21200.0
2013-10-24 14:30:00,13.36,13.36,13.35,13.36,22400.0,11.5462,11.5462,11.5376,11.5462,22400.0
2013-10-24 14:40:00,13.35,13.36,13.35,13.36,12800.0,11.5376,11.5462,11.5376,11.5462,12800.0
2013-10-24 14:50:00,13.36,13.37,13.35,13.37,21600.0,11.5462,11.5549,11.5376,11.5549,21600.0
2013-10-24 15:00:00,13.37,13.39,13.36,13.39,80800.0,11.5549,11.5721,11.5462,11.5721,80800.0
2013-10-24 15:10:00,13.39,13.4,13.38,13.38,32800.0,11.5721,11.5808,11.5635,11.5635,32800.0
2013-10-24 15:20:00,13.39,13.39,13.38,13.39,39200.0,11.5721,11.5721,11.5635,11.5721,39200.0
2013-10-24 15:30:00,13.38,13.39,13.38,13.38,68400.0,11.5635,11.5721,11.5635,11.5635,68400.0
2013-10-24 15:40:00,13.38,13.39,13.38,13.39,105200.0,11.5635,11.5721,11.5635,11.5721,105200.0
2013-10-24 15:50:00,13.39,13.42,13.39,13.4,204800.0,11.5721,11.5981,11.5721,11.5808,204800.0
2013-10-25 09:30:00,13.44,13.44,13.36,13.4,44800.0,11.6154,11.6154,11.5462,11.5808,44800.0
2013-10-25 09:40:00,13.4,13.42,13.38,13.4,52800.0,11.5808,11.5981,11.5635,11.5808,52800.0
2013-10-25 09:50:00,13.4,13.4,13.37,13.38,17600.0,11.5808,11.5808,11.5549,11.5635,17600.0
2013-10-25 10:00:00,13.39,13.4,13.36,13.37,150800.0,11.5721,11.5808,11.5462,11.5549,150800.0
2013-10-25 10:10:00,13.37,13.38,13.37,13.37,37600.0,11.5549,11.5635,11.5549,11.5549,37600.0
2013-10-25 10:20:00,13.37,13.38,13.34,13.34,94400.0,11.5549,11.5635,11.5289,11.5289,94400.0
2013-10-25 10:30:00,13.34,13.36,13.33,13.36,36400.0,11.5289,11.5462,11.5203,11.5462,36400.0
2013-10-25 10:40:00,13.36,13.37,13.34,13.37,59600.0,11.5462,11.5549,11.5289,11.5549,59600.0
2013-10-25 10:50:00,13.38,13.38,13.37,13.37,8800.0,11.5635,11.5635,11.5549,11.5549,8800.0
2013-10-25 11:00:00,13.37,13.38,13.37,13.37,13200.0,11.5549,11.5635,11.5549,11.5549,13200.0
2013-10-25 11:10:00,13.37,13.38,13.36,13.36,12800.0,11.5549,11.5635,11.5462,11.5462,12800.0
2013-10-25 11:20:00,13.37,13.38,13.36,13.38,17200.0,11.5549,11.5635,11.5462,11.5635,17200.0
2013-10-25 11:30:00,13.38,13.4,13.38,13.38,16800.0,11.5635,11.5808,11.5635,11.5635,16800.0
2013-10-25 11:40:00,13.37,13.39,13.37,13.37,13200.0,11.5549,11.5721,11.5549,11.5549,13200.0
2013-10-25 11:50:00,13.37,13.38,13.37,13.37,17200.0,11.5549,11.5635,11.5549,11.5549,17200.0
2013-10-25 12:00:00,13.37,13.4,13.36,13.4,58000.0,11.5549,11.5808,11.5462,11.5808,58000.0
2013-10-25 12:10:00,13.4,13.41,13.39,13.4,38000.0,11.5808,11.5894,11.5721,11.5808,38000.0
2013-10-25 12:20:00,13.4,13.42,13.4,13.41,20800.0,11.5808,11.5981,11.5808,11.5894,20800.0
2013-10-25 12:30:00,13.41,13.43,13.41,13.43,29600.0,11.5894,11.6067,11.5894,11.6067,29600.0
2013-10-25 12:40:00,13.43,13.44,13.41,13.43,18400.0,11.6067,11.6154,11.5894,11.6067,18400.0
2013-10-25 12:50:00,13.44,13.44,13.42,13.44,30000.0,11.6154,11.6154,11.5981,11.6154,30000.0
2013-10-25 13:00:00,13.44,13.44,13.43,13.43,9600.0,11.6154,11.6154,11.6067,11.6067,9600.0
2013-10-25 13:10:00,13.43,13.44,13.43,13.44,16000.0,11.6067,11.6154,11.6067,11.6154,16000.0
2013-10-25 13:20:00,13.43,13.44,13.43,13.44,18000.0,11.6067,11.6154,11.6067,11.6154,18000.0
2013-10-25 13:30:00,13.44,13.44,13.42,13.44,21600.0,11.6154,11.6154,11.5981,11.6154,21600.0
2013-10-25 13:40:00,13.44,13.45,13.44,13.45,19600.0,11.6154,11.624,11.6154,11.624,19600.0
2013-10-25 13:50:00,13.44,13.46,13.44,13.45,25200.0,11.6154,11.6326,11.6154,11.624,25200.0
2013-10-25 14:00:00,13.45,13.47,13.44,13.47,15200.0,11.624,11.6413,11.6154,11.6413,15200.0
2013-10-25 14:10:00,13.47,13.47,13.46,13.46,21200.0,11.6413,11.6413,11.6326,11.6326,21200.0
2013-10-25 14:20:00,13.46,13.46,13.45,13.46,23600.0,11.6326,11.6326,11.624,11.6326,23600.0
2013-10-25 14:30:00,13.45,13.45,13.44,13.45,16800.0,11.624,11.624,11.6154,11.624,16800.0
2013-10-25 14:40:00,13.45,13.46,13.44,13.44,10800.0,11.624,11.6326,11.6154,11.6154,10800.0
2013-10-25 14:50:00,13.45,13.47,13.45,13.45,28800.0,11.624,11.6413,11.624,11.624,28800.0
2013-10-25 15:00:00,13.45,13.45,13.43,13.43,21200.0,11.624,11.624,11.6067,11.6067,21200.0
2013-10-25 15:10:00,13.43,13.45,13.43,13.44,21600.0,11.6067,11.624,11.6067,11.6154,21600.0
2013-10-25 15:20:00,13.45,13.45,13.44,13.45,21200.0,11.624,11.624,11.6154,11.624,21200.0
2013-10-25 15:30:00,13.45,13.45,13.44,13.44,51600.0,11.624,11.624,11.6154,11.6154,51600.0
2013-10-25 15:40:00,13.45,13.47,13.44,13.46,54000.0,11.624,11.6413,11.6154,11.6326,54000.0
2013-10-25 15:50:00,13.46,13.48,13.46,13.48,220800.0,11.6326,11.6499,11.6326,11.6499,220800.0
2013-10-28 09:30:00,13.45,13.49,13.45,13.47,34400.0,11.624,11.6586,11.624,11.6413,34400.0
2013-10-28 09:40:00,13.47,13.55,13.47,13.55,59200.0,11.6413,11.7104,11.6413,11.7104,59200.0
2013-10-28 09:50:00,13.54,13.56,13.52,13.56,68400.0,11.7018,11.7191,11.6845,11.7191,68400.0
2013-10-28 10:00:00,13.55,13.57,13.54,13.57,44400.0,11.7104,11.7277,11.7018,11.7277,44400.0
2013-10-28 10:10:00,13.57,13.6,13.57,13.59,41200.0,11.7277,11.7536,11.7277,11.745,41200.0
2013-10-28 10:20:00,13.59,13.59,13.57,13.57,14000.0,11.745,11.745,11.7277,11.7277,14000.0
2013-10-28 10:30:00,13.56,13.56,13.55,13.56,16800.0,11.7191,11.7191,11.7104,11.7191,16800.0
2013-10-28 10:40:00,13.56,13.56,13.54,13.54,90000.0,11.7191,11.7191,11.7018,11.7018,90000.0
2013-10-28 10:50:00,13.54,13.54,13.5,13.51,40400.0,11.7018,11.7018,11.6672,11.6759,40400.0
2013-10-28 11:00:00,13.51,13.53,13.51,13.51,22000.0,11.6759,11.6931,11.6759,11.6759,22000.0
2013-10-28 11:10:00,13.51,13.52,13.5,13.5,19200.0,11.6759,11.6845,11.6672,11.6672,19200.0
2013-10-28 11:20:00,13.5,13.51,13.49,13.51,19600.0,11.6672,11.6759,11.6586,11.6759,19600.0
2013-10-28 11:30:00,13.5,13.5,13.49,13.5,14400.0,11.6672,11.6672,11.6586,11.6672,14400.0
2013-10-28 11:40:00,13.5,13.5,13.49,13.5,5200.0,11.6672,11.6672,11.6586,11.6672,5200.0
2013-10-28 11:50:00,13.5,13.51,13.49,13.51,23200.0,11.6672,11.6759,11.6586,11.6759,23200.0
2013-10-28 12:00:00,13.51,13.51,13.5,13.51,24800.0,11.6759,11.6759,11.6672,11.6759,24800.0
2013-10-28 12:10:00,13.52,13.52,13.51,13.52,4800.0,11.6845,11.6845,11.6759,11.6845,4800.0
2013-10-28 12:20:00,13.52,13.52,13.51,13.51,12400.0,11.6845,11.6845,11.6759,11.6759,12400.0
2013-10-28 12:30:00,13.51,13.51,13.49,13.49,11200.0,11.6759,11.6759,11.6586,11.6586,11200.0
2013-10-28 12:40:00,13.49,13.51,13.49,13.5,10400.0,11.6586,11.6759,11.6586,11.6672,10400.0
2013-10-28 12:50:00,13.5,13.51,13.49,13.49,55200.0,11.6672,11.6759,11.6586,11.6586,55200.0
2013-10-28 13:00:00,13.5,13.5,13.49,13.5,6800.0,11.6672,11.6672,11.6586,11.6672,6800.0
2013-10-28 13:10:00,13.5,13.5,13.49,13.49,8800.0,11.6672,11.6672,11.6586,11.6586,8800.0
2013-10-28 13:20:00,13.49,13.49,13.47,13.48,8800.0,11.6586,11.6586,11.6413,11.6499,8800.0
2013-10-28 13:30:00,13.48,13.49,13.48,13.49,10000.0,11.6499,11.6586,11.6499,11.6586,10000.0
2013-10-28 13:40:00,13.49,13.49,13.49,13.49,3600.0,11.6586,11.6586,11.6586,11.6586,3600.0
2013-10-28 13:50:00,13.49,13.49,13.47,13.47,8000.0,11.6586,11.6586,11.6413,11.6413,8000.0
2013-10-28 14:00:00,13.48,13.49,13.47,13.49,22800.0,11.6499,11.6586,11.6413,11.6586,22800.0
2013-10-28 14:10:00,13.49,13.49,13.47,13.49,19600.0,11.6586,11.6586,11.6413,11.6586,19600.0
2013-10-28 14:20:00,13.49,13.5,13.49,13.49,8800.0,11.6586,11.6672,11.6586,11.6586,8800.0
2013-10-28 14:30:00,13.5,13.51,13.49,13.49,23200.0,11.6672,11.6759,11.6586,11.6586,23200.0
2013-10-28 14:40:00,13.49,13.5,13.49,13.49,12400.0,11.6586,11.6672,11.6586,11.6586,12400.0
2013-10-28 14:50:00,13.49,13.49,13.49,13.49,15200.0,11.6586,11.6586,11.6586,11.6586,15200.0
2013-10-28 15:00:00,13.49,13.49,13.48,13.49,37200.0,11.6586,11.6586,11.6499,11.6586,37200.0
2013-10-28 15:10:00,13.49,13.49,13.48,13.49,33200.0,11.6586,11.6586,11.6499,11.6586,33200.0
2013-10-28 15:20:00,13.49,13.49,13.48,13.49,26400.0,11.6586,11.6586,11.6499,11.6586,26400.0
2013-10-28 15:30:00,13.49,13.49,13.48,13.49,30400.0,11.6586,11.6586,11.6499,11.6586,30400.0
2013-10-28 15:40:00,13.49,13.49,13.46,13.47,70400.0,11.6586,11.6586,11.6326,11.6413,70400.0
2013-10-28 15:50:00,13.47,13.48,13.46,13.48,242800.0,11.6413,11.6499,11.6326,11.6499,242800.0
2013-10-29 09:30:00,13.49,13.56,13.47,13.53,40800.0,11.6586,11.7191,11.6413,11.6931,40800.0
2013-10-29 09:40:00,13.53,13.54,13.51,13.53,43600.0,11.6931,11.7018,11.6759,11.6931,43600.0
2013-10-29 09:50:00,13.54,13.54,13.51,13.52,26400.0,11.7018,11.7018,11.6759,11.6845,26400.0
2013-10-29 10:00:00,13.51,13.51,13.47,13.49,26000.0,11.6759,11.6759,11.6413,11.6586,26000.0
2013-10-29 10:10:00,13.49,13.49,13.45,13.46,112800.0,11.6586,11.6586,11.624,11.6326,112800.0
2013-10-29 10:20:00,13.46,13.46,13.45,13.46,30800.0,11.6326,11.6326,11.624,11.6326,30800.0
2013-10-29 10:30:00,13.47,13.49,13.47,13.47,13200.0,11.6413,11.6586,11.6413,11.6413,13200.0
2013-10-29 10:40:00,13.48,13.48,13.47,13.47,28800.0,11.6499,11.6499,11.6413,11.6413,28800.0
2013-10-29 10:50:00,13.48,13.48,13.46,13.47,13200.0,11.6499,11.6499,11.6326,11.6413,13200.0
2013-10-29 11:00:00,13.46,13.47,13.46,13.47,14400.0,11.6326,11.6413,11.6326,11.6413,14400.0
2013-10-29 11:10:00,13.47,13.47,13.46,13.46,7200.0,11.6413,11.6413,11.6326,11.6326,7200.0
2013-10-29 11:20:00,13.46,13.47,13.46,13.46,14800.0,11.6326,11.6413,11.6326,11.6326,14800.0
2013-10-29 11:30:00,13.46,13.47,13.45,13.47,18000.0,11.6326,11.6413,11.624,11.6413,18000.0
2013-10-29 11:40:00,13.47,13.47,13.46,13.46,16000.0,11.6413,11.6413,11.6326,11.6326,16000.0
2013-10-29 11:50:00,13.46,13.48,13.46,13.48,14400.0,11.6326,11.6499,11.6326,11.6499,14400.0
2013-10-29 12:00:00,13.48,13.48,13.47,13.47,16400.0,11.6499,11.6499,11.6413,11.6413,16400.0
2013-10-29 12:10:00,13.47,13.47,13.47,13.47,9600.0,11.6413,11.6413,11.6413,11.6413,9600.0
2013-10-29 12:20:00,13.48,13.48,13.47,13.48,7600.0,11.6499,11.6499,11.6413,11.6499,7600.0
2013-10-29 12:30:00,13.48,13.48,13.47,13.47,12800.0,11.6499,11.6499,11.6413,11.6413,12800.0
2013-10-29 12:40:00,13.47,13.47,13.46,13.47,17200.0,11.6413,11.6413,11.6326,11.6413,17200.0
2013-10-29 12:50:00,13.47,13.48,13.47,13.47,16000.0,11.6413,11.6499,11.6413,11.6413,16000.0
2013-10-29 13:00:00,13.47,13.47,13.47,13.47,6000.0,11.6413,11.6413,11.6413,11.6413,6000.0
2013-10-29 13:10:00,13.47,13.47,13.46,13.46,10800.0,11.6413,11.6413,11.6326,11.6326,10800.0
2013-10-29 13:20:00,13.46,13.47,13.46,13.47,16800.0,11.6326,11.6413,11.6326,11.6413,16800.0
2013-10-29 13:30:00,13.46,13.47,13.46,13.47,21600.0,11.6326,11.6413,11.6326,11.6413,21600.0
2013-10-29 13:40:00,13.47,13.47,13.46,13.47,6400.0,11.6413,11.6413,11.6326,11.6413,6400.0
2013-10-29 13:50:00,13.47,13.47,13.46,13.46,8800.0,11.6413,11.6413,11.6326,11.6326,8800.0
2013-10-29 14:00:00,13.46,13.47,13.46,13.47,18000.0,11.6326,11.6413,11.6326,11.6413,18000.0
2013-10-29 14:10:00,13.47,13.47,13.46,13.47,22800.0,11.6413,11.6413,11.6326,11.6413,22800.0
2013-10-29 14:20:00,13.47,13.47,13.46,13.46,30000.0,11.6413,11.6413,11.6326,11.6326,30000.0
2013-10-29 14:30:00,13.47,13.48,13.47,13.47,10800.0,11.6413,11.6499,11.6413,11.6413,10800.0
2013-10-29 14:40:00,13.47,13.48,13.47,13.48,14000.0,11.6413,11.6499,11.6413,11.6499,14000.0
2013-10-29 14:50:00,13.48,13.49,13.48,13.48,18000.0,11.6499,11.6586,11.6499,11.6499,18000.0
2013-10-29 15:00:00,13.48,13.49,13.47,13.48,36800.0,11.6499,11.6586,11.6413,11.6499,36800.0
2013-10-29 15:10:00,13.48,13.49,13.48,13.49,15600.0,11.6499,11.6586,11.6499,11.6586,15600.0
2013-10-29 15:20:00,13.49,13.49,13.48,13.48,20800.0,11.6586,11.6586,11.6499,11.6499,20800.0
2013-10-29 15:30:00,13.48,13.49,13.47,13.49,38800.0,11.6499,11.6586,11.6413,11.6586,38800.0
2013-10-29 15:40:00,13.49,13.49,13.48,13.49,40400.0,11.6586,11.6586,11.6499,11.6586,40400.0
2013-10-29 15:50:00,13.49,13.5,13.48,13.5,110800.0,11.6586,11.6672,11.6499,11.6672,110800.0
2013-10-30 09:30:00,13.45,13.51,13.42,13.46,79200.0,11.624,11.6759,11.5981,11.6326,79200.0
2013-10-30 09:40:00,13.46,13.46,13.43,13.44,59600.0,11.6326,11.6326,11.6067,11.6154,59600.0
2013-10-30 09:50:00,13.44,13.47,13.43,13.44,27600.0,11.6154,11.6413,11.6067,11.6154,27600.0
2013-10-30 10:00:00,13.44,13.46,13.43,13.45,37200.0,11.6154,11.6326,11.6067,11.624,37200.0
2013-10-30 10:10:00,13.45,13.46,13.44,13.45,24400.0,11.624,11.6326,11.6154,11.624,24400.0
2013-10-30 10:20:00,13.45,13.45,13.44,13.44,9600.0,11.624,11.624,11.6154,11.6154,9600.0
2013-10-30 10:30:00,13.44,13.45,13.43,13.44,22000.0,11.6154,11.624,11.6067,11.6154,22000.0
2013-10-30 10:40:00,13.44,13.46,13.44,13.46,25200.0,11.6154,11.6326,11.6154,11.6326,25200.0
2013-10-30 10:50:00,13.46,13.47,13.45,13.46,43200.0,11.6326,11.6413,11.624,11.6326,43200.0
2013-10-30 11:00:00,13.46,13.48,13.46,13.47,35200.0,11.6326,11.6499,11.6326,11.6413,35200.0
2013-10-30 11:10:00,13.47,13.48,13.47,13.47,41600.0,11.6413,11.6499,11.6413,11.6413,41600.0
2013-10-30 11:20:00,13.47,13.48,13.47,13.47,38000.0,11.6413,11.6499,11.6413,11.6413,38000.0
2013-10-30 11:30:00,13.46,13.46,13.44,13.45,9200.0,11.6326,11.6326,11.6154,11.624,9200.0
2013-10-30 11:40:00,13.44,13.44,13.42,13.42,12000.0,11.6154,11.6154,11.5981,11.5981,12000.0
2013-10-30 11:50:00,13.42,13.42,13.41,13.41,9600.0,11.5981,11.5981,11.5894,11.5894,9600.0
2013-10-30 12:00:00,13.41,13.41,13.39,13.39,17200.0,11.5894,11.5894,11.5721,11.5721,17200.0
2013-10-30 12:10:00,13.39,13.4,13.38,13.38,15600.0,11.5721,11.5808,11.5635,11.5635,15600.0
2013-10-30 12:20:00,13.38,13.39,13.38,13.38,14400.0,11.5635,11.5721,11.5635,11.5635,14400.0
2013-10-30 12:30:00,13.39,13.39,13.38,13.38,47200.0,11.5721,11.5721,11.5635,11.5635,47200.0
2013-10-30 12:40:00,13.38,13.4,13.38,13.4,16800.0,11.5635,11.5808,11.5635,11.5808,16800.0
2013-10-30 12:50:00,13.4,13.4,13.4,13.4,12800.0,11.5808,11.5808,11.5808,11.5808,12800.0
2013-10-30 13:00:00,13.4,13.4,13.39,13.39,5200.0,11.5808,11.5808,11.5721,11.5721,5200.0
2013-10-30 13:10:00,13.39,13.41,13.39,13.41,13200.0,11.5721,11.5894,11.5721,11.5894,13200.0
2013-10-30 13:20:00,13.4,13.4,13.39,13.4,11200.0,11.5808,11.5808,11.5721,11.5808,11200.0
2013-10-30 13:30:00,13.4,13.4,13.39,13.4,8400.0,11.5808,11.5808,11.5721,11.5808,8400.0
2013-10-30 13:40:00,13.4,13.4,13.39,13.4,7200.0,11.5808,11.5808,11.5721,11.5808,7200.0
2013-10-30 13:50:00,13.39,13.4,13.38,13.4,14000.0,11.5721,11.5808,11.5635,11.5808,14000.0
2013-10-30 14:00:00,13.4,13.42,13.37,13.4,22800.0,11.5808,11.5981,11.5549,11.5808,22800.0
2013-10-30 14:10:00,13.39,13.41,13.36,13.4,116000.0,11.5721,11.5894,11.5462,11.5808,116000.0
2013-10-30 14:20:00,13.4,13.4,13.36,13.39,71200.0,11.5808,11.5808,11.5462,11.5721,71200.0
2013-10-30 14:30:00,13.39,13.41,13.38,13.4,29600.0,11.5721,11.5894,11.5635,11.5808,29600.0
2013-10-30 14:40:00,13.4,13.41,13.38,13.38,55600.0,11.5808,11.5894,11.5635,11.5635,55600.0
2013-10-30 14:50:00,13.38,13.39,13.37,13.39,36800.0,11.5635,11.5721,11.5549,11.5721,36800.0
2013-10-30 15:00:00,13.38,13.4,13.38,13.38,24000.0,11.5635,11.5808,11.5635,11.5635,24000.0
2013-10-30 15:10:00,13.38,13.38,13.36,13.38,32000.0,11.5635,11.5635,11.5462,11.5635,32000.0
2013-10-30 15:20:00,13.38,13.39,13.38,13.38,33200.0,11.5635,11.5721,11.5635,11.5635,33200.0
2013-10-30 15:30:00,13.38,13.4,13.38,13.4,32400.0,11.5635,11.5808,11.5635,11.5808,32400.0
2013-10-30 15:40:00,13.41,13.42,13.4,13.4,71600.0,11.5894,11.5981,11.5808,11.5808,71600.0
2013-10-30 15:50:00,13.41,13.41,13.38,13.39,128000.0,11.5894,11.5894,11.5635,11.5721,128000.0
2013-10-31 09:30:00,13.4,13.43,13.38,13.42,25200.0,11.5808,11.6067,11.5635,11.5981,25200.0
2013-10-31 09:40:00,13.43,13.46,13.41,13.43,39200.0,11.6067,11.6326,11.5894,11.6067,39200.0
2013-10-31 09:50:00,13.43,13.43,13.37,13.39,34400.0,11.6067,11.6067,11.5549,11.5721,34400.0
2013-10-31 10:00:00,13.39,13.39,13.35,13.39,58400.0,11.5721,11.5721,11.5376,11.5721,58400.0
2013-10-31 10:10:00,13.39,13.39,13.36,13.36,20800.0,11.5721,11.5721,11.5462,11.5462,20800.0
2013-10-31 10:20:00,13.36,13.36,13.34,13.36,7600.0,11.5462,11.5462,11.5289,11.5462,7600.0
2013-10-31 10:30:00,13.36,13.38,13.33,13.34,21600.0,11.5462,11.5635,11.5203,11.5289,21600.0
2013-10-31 10:40:00,13.35,13.38,13.34,13.37,24000.0,11.5376,11.5635,11.5289,11.5549,24000.0
2013-10-31 10:50:00,13.37,13.4,13.37,13.38,12800.0,11.5549,11.5808,11.5549,11.5635,12800.0
2013-10-31 11:00:00,13.39,13.41,13.38,13.41,48800.0,11.5721,11.5894,11.5635,11.5894,48800.0
2013-10-31 11:10:00,13.41,13.44,13.41,13.43,17600.0,11.5894,11.6154,11.5894,11.6067,17600.0
2013-10-31 11:20:00,13.43,13.45,13.43,13.45,20000.0,11.6067,11.624,11.6067,11.624,20000.0
2013-10-31 11:30:00,13.46,13.46,13.44,13.44,8000.0,11.6326,11.6326,11.6154,11.6154,8000.0
2013-10-31 11:40:00,13.45,13.45,13.42,13.43,8800.0,11.624,11.624,11.5981,11.6067,8800.0
2013-10-31 11:50:00,13.44,13.44,13.43,13.43,2400.0,11.6154,11.6154,11.6067,11.6067,2400.0
2013-10-31 12:00:00,13.43,13.45,13.42,13.44,32000.0,11.6067,11.624,11.5981,11.6154,32000.0
2013-10-31 12:10:00,13.44,13.45,13.43,13.44,12000.0,11.6154,11.624,11.6067,11.6154,12000.0
2013-10-31 12:20:00,13.44,13.45,13.44,13.44,7600.0,11.6154,11.624,11.6154,11.6154,7600.0
2013-10-31 12:30:00,13.43,13.45,13.43,13.44,22400.0,11.6067,11.624,11.6067,11.6154,22400.0
2013-10-31 12:40:00,13.45,13.46,13.45,13.45,15600.0,11.624,11.6326,11.624,11.624,15600.0
2013-10-31 12:50:00,13.44,13.44,13.43,13.43,9200.0,11.6154,11.6154,11.6067,11.6067,9200.0
2013-10-31 13:00:00,13.44,13.45,13.43,13.45,8000.0,11.6154,11.624,11.6067,11.624,8000.0
2013-10-31 13:10:00,13.45,13.45,13.43,13.44,13200.0,11.624,11.624,11.6067,11.6154,13200.0
2013-10-31 13:20:00,13.44,13.44,13.44,13.44,4000.0,11.6154,11.6154,11.6154,11.6154,4000.0
2013-10-31 13:30:00,13.44,13.44,13.43,13.44,6800.0,11.6154,11.6154,11.6067,11.6154,6800.0
2013-10-31 13:40:00,13.44,13.44,13.43,13.44,10000.0,11.6154,11.6154,11.6067,11.6154,10000.0
2013-10-31 13:50:00,13.45,13.45,13.43,13.44,6400.0,11.624,11.624,11.6067,11.6154,6400.0
2013-10-31 14:00:00,13.43,13.44,13.43,13.44,6800.0,11.6067,11.6154,11.6067,11.6154,6800.0
2013-10-31 14:10:00,13.44,13.47,13.44,13.46,20000.0,11.6154,11.6413,11.6154,11.6326,20000.0
2013-10-31 14:20:00,13.46,13.47,13.45,13.47,14000.0,11.6326,11.6413,11.624,11.6413,14000.0
2013-10-31 14:30:00,13.47,13.47,13.45,13.46,17200.0,11.6413,11.6413,11.624,11.6326,17200.0
2013-10-31 14:40:00,13.46,13.47,13.46,13.46,16000.0,11.6326,11.6413,11.6326,11.6326,16000.0
2013-10-31 14:50:00,13.46,13.46,13.45,13.45,6400.0,11.6326,11.6326,11.624,11.624,6400.0
2013-10-31 15:00:00,13.44,13.44,13.43,13.43,28400.0,11.6154,11.6154,11.6067,11.6067,28400.0
2013-10-31 15:10:00,13.43,13.43,13.43,13.43,14400.0,11.6067,11.6067,11.6067,11.6067,14400.0
2013-10-31 15:20:00,13.43,13.44,13.42,13.42,28800.0,11.6067,11.6154,11.5981,11.5981,28800.0
2013-10-31 15:30:00,13.42,13.45,13.42,13.44,52000.0,11.5981,11.624,11.5981,11.6154,52000.0
2013-10-31 15:40:00,13.44,13.45,13.44,13.44,83200.0,11.6154,11.624,11.6154,11.6154,83200.0
2013-10-31 15:50:00,13.44,13.45,13.44,13.45,252400.0,11.6154,11.624,11.6154,11.624,252400.0
2013-11-01 09:30:00,13.5,13.5,13.45,13.45,68000.0,11.6672,11.6672,11.624,11.624,68000.0
2013-11-01 09:40:00,13.45,13.46,13.43,13.43,13600.0,11.624,11.6326,11.6067,11.6067,13600.0
2013-11-01 09:50:00,13.43,13.46,13.42,13.43,29600.0,11.6067,11.6326,11.5981,11.6067,29600.0
2013-11-01 10:00:00,13.42,13.46,13.4,13.44,41600.0,11.5981,11.6326,11.5808,11.6154,41600.0
2013-11-01 10:10:00,13.45,13.45,13.38,13.4,57200.0,11.624,11.624,11.5635,11.5808,57200.0
2013-11-01 10:20:00,13.4,13.41,13.4,13.41,15200.0,11.5808,11.5894,11.5808,11.5894,15200.0
2013-11-01 10:30:00,13.41,13.42,13.39,13.4,36400.0,11.5894,11.5981,11.5721,11.5808,36400.0
2013-11-01 10:40:00,13.4,13.43,13.4,13.42,19200.0,11.5808,11.6067,11.5808,11.5981,19200.0
2013-11-01 10:50:00,13.42,13.45,13.42,13.45,13200.0,11.5981,11.624,11.5981,11.624,13200.0
2013-11-01 11:00:00,13.44,13.44,13.41,13.41,17600.0,11.6154,11.6154,11.5894,11.5894,17600.0
2013-11-01 11:10:00,13.4,13.42,13.39,13.41,23200.0,11.5808,11.5981,11.5721,11.5894,23200.0
2013-11-01 11:20:00,13.42,13.43,13.42,13.42,12400.0,11.5981,11.6067,11.5981,11.5981,12400.0
2013-11-01 11:30:00,13.42,13.43,13.4,13.42,20800.0,11.5981,11.6067,11.5808,11.5981,20800.0
2013-11-01 11:40:00,13.42,13.43,13.41,13.42,12800.0,11.5981,11.6067,11.5894,11.5981,12800.0
2013-11-01 11:50:00,13.42,13.43,13.4,13.4,17200.0,11.5981,11.6067,11.5808,11.5808,17200.0
2013-11-01 12:00:00,13.4,13.41,13.4,13.4,8800.0,11.5808,11.5894,11.5808,11.5808,8800.0
2013-11-01 12:10:00,13.4,13.41,13.39,13.39,12000.0,11.5808,11.5894,11.5721,11.5721,12000.0
2013-11-01 12:20:00,13.39,13.42,13.39,13.42,4000.0,11.5721,11.5981,11.5721,11.5981,4000.0
2013-11-01 12:30:00,13.42,13.43,13.42,13.42,13200.0,11.5981,11.6067,11.5981,11.5981,13200.0
2013-11-01 12:40:00,13.42,13.44,13.42,13.43,18000.0,11.5981,11.6154,11.5981,11.6067,18000.0
2013-11-01 12:50:00,13.43,13.44,13.42,13.42,13600.0,11.6067,11.6154,11.5981,11.5981,13600.0
2013-11-01 13:00:00,13.42,13.43,13.41,13.41,4400.0,11.5981,11.6067,11.5894,11.5894,4400.0
2013-11-01 13:10:00,13.42,13.42,13.42,13.42,6400.0,11.5981,11.5981,11.5981,11.5981,6400.0
2013-11-01 13:20:00,13.43,13.44,13.42,13.44,14400.0,11.6067,11.6154,11.5981,11.6154,14400.0
2013-11-01 13:30:00,13.44,13.46,13.42,13.46,17600.0,11.6154,11.6326,11.5981,11.6326,17600.0
2013-11-01 13:40:00,13.45,13.45,13.44,13.45,11200.0,11.624,11.624,11.6154,11.624,11200.0
2013-11-01 13:50:00,13.45,13.45,13.44,13.44,15200.0,11.624,11.624,11.6154,11.6154,15200.0
2013-11-01 14:00:00,13.45,13.45,13.44,13.45,13600.0,11.624,11.624,11.6154,11.624,13600.0
2013-11-01 14:10:00,13.45,13.46,13.44,13.45,21200.0,11.624,11.6326,11.6154,11.624,21200.0
2013-11-01 14:20:00,13.46,13.46,13.45,13.46,16000.0,11.6326,11.6326,11.624,11.6326,16000.0
2013-11-01 14:30:00,13.46,13.46,13.45,13.46,16400.0,11.6326,11.6326,11.624,11.6326,16400.0
2013-11-01 14:40:00,13.46,13.47,13.45,13.47,25600.0,11.6326,11.6413,11.624,11.6413,25600.0
2013-11-01 14:50:00,13.47,13.47,13.45,13.46,23600.0,11.6413,11.6413,11.624,11.6326,23600.0
2013-11-01 15:00:00,13.45,13.46,13.45,13.46,40400.0,11.624,11.6326,11.624,11.6326,40400.0
2013-11-01 15:10:00,13.46,13.47,13.45,13.47,48000.0,11.6326,11.6413,11.624,11.6413,48000.0
2013-11-01 15:20:00,13.46,13.47,13.46,13.46,17600.0,11.6326,11.6413,11.6326,11.6326,17600.0
2013-11-01 15:30:00,13.46,13.48,13.46,13.47,51200.0,11.6326,11.6499,11.6326,11.6413,51200.0
2013-11-01 15:40:00,13.47,13.49,13.47,13.49,57200.0,11.6413,11.6586,11.6413,11.6586,57200.0
2013-11-01 15:50:00,13.49,13.51,13.49,13.49,154400.0,11.6586,11.6759,11.6586,11.6586,154400.0
2013-11-04 09:30:00,13.53,13.58,13.49,13.52,67600.0,11.6931,11.7364,11.6586,11.6845,67600.0
2013-11-04 09:40:00,13.52,13.53,13.47,13.47,40000.0,11.6845,11.6931,11.6413,11.6413,40000.0
2013-11-04 09:50:00,13.49,13.51,13.47,13.49,74400.0,11.6586,11.6759,11.6413,11.6586,74400.0
2013-11-04 10:00:00,13.49,13.5,13.48,13.49,24800.0,11.6586,11.6672,11.6499,11.6586,24800.0
2013-11-04 10:10:00,13.49,13.51,13.49,13.49,42400.0,11.6586,11.6759,11.6586,11.6586,42400.0
2013-11-04 10:20:00,13.49,13.49,13.48,13.48,19200.0,11.6586,11.6586,11.6499,11.6499,19200.0
2013-11-04 10:30:00,13.48,13.51,13.48,13.51,33600.0,11.6499,11.6759,11.6499,11.6759,33600.0
2013-11-04 10:40:00,13.51,13.53,13.51,13.52,31200.0,11.6759,11.6931,11.6759,11.6845,31200.0
2013-11-04 10:50:00,13.52,13.52,13.49,13.49,19600.0,11.6845,11.6845,11.6586,11.6586,19600.0
2013-11-04 11:00:00,13.48,13.49,13.47,13.49,19600.0,11.6499,11.6586,11.6413,11.6586,19600.0
2013-11-04 11:10:00,13.48,13.49,13.48,13.49,24000.0,11.6499,11.6586,11.6499,11.6586,24000.0
2013-11-04 11:20:00,13.49,13.49,13.48,13.49,19600.0,11.6586,11.6586,11.6499,11.6586,19600.0
2013-11-04 11:30:00,13.5,13.51,13.49,13.51,45200.0,11.6672,11.6759,11.6586,11.6759,45200.0
2013-11-04 11:40:00,13.51,13.51,13.51,13.51,5200.0,11.6759,11.6759,11.6759,11.6759,5200.0
2013-11-04 11:50:00,13.51,13.52,13.51,13.51,10800.0,11.6759,11.6845,11.6759,11.6759,10800.0
2013-11-04 12:00:00,13.51,13.52,13.5,13.51,9600.0,11.6759,11.6845,11.6672,11.6759,9600.0
2013-11-04 12:10:00,13.51,13.52,13.51,13.52,12000.0,11.6759,11.6845,11.6759,11.6845,12000.0
2013-11-04 12:20:00,13.51,13.52,13.51,13.52,14000.0,11.6759,11.6845,11.6759,11.6845,14000.0
2013-11-04 12:30:00,13.52,13.54,13.52,13.53,23600.0,11.6845,11.7018,11.6845,11.6931,23600.0
2013-11-04 12:40:00,13.53,13.55,13.53,13.55,24800.0,11.6931,11.7104,11.6931,11.7104,24800.0
2013-11-04 12:50:00,13.55,13.55,13.54,13.54,10800.0,11.7104,11.7104,11.7018,11.7018,10800.0
2013-11-04 13:00:00,13.54,13.56,13.54,13.56,16800.0,11.7018,11.7191,11.7018,11.7191,16800.0
2013-11-04 13:10:00,13.56,13.56,13.55,13.56,23600.0,11.7191,11.7191,11.7104,11.7191,23600.0
2013-11-04 13:20:00,13.55,13.56,13.55,13.56,13600.0,11.7104,11.7191,11.7104,11.7191,13600.0
2013-11-04 13:30:00,13.56,13.56,13.54,13.54,24000.0,11.7191,11.7191,11.7018,11.7018,24000.0
2013-11-04 13:40:00,13.54,13.55,13.54,13.55,26000.0,11.7018,11.7104,11.7018,11.7104,26000.0
2013-11-04 13:50:00,13.55,13.56,13.55,13.56,12000.0,11.7104,11.7191,11.7104,11.7191,12000.0
2013-11-04 14:00:00,13.56,13.56,13.55,13.56,26800.0,11.7191,11.7191,11.7104,11.7191,26800.0
2013-11-04 14:10:00,13.56,13.56,13.55,13.55,22400.0,11.7191,11.7191,11.7104,11.7104,22400.0
2013-11-04 14:20:00,13.55,13.55,13.54,13.55,16800.0,11.7104,11.7104,11.7018,11.7104,16800.0
2013-11-04 14:30:00,13.55,13.55,13.54,13.54,27200.0,11.7104,11.7104,11.7018,11.7018,27200.0
2013-11-04 14:40:00,13.54,13.55,13.53,13.54,22000.0,11.7018,11.7104,11.6931,11.7018,22000.0
2013-11-04 14:50:00,13.55,13.56,13.55,13.55,32800.0,11.7104,11.7191,11.7104,11.7104,32800.0
2013-11-04 15:00:00,13.54,13.55,13.54,13.54,28800.0,11.7018,11.7104,11.7018,11.7018,28800.0
2013-11-04 15:10:00,13.55,13.55,13.54,13.55,32400.0,11.7104,11.7104,11.7018,11.7104,32400.0
2013-11-04 15:20:00,13.54,13.54,13.53,13.53,44400.0,11.7018,11.7018,11.6931,11.6931,44400.0
2013-11-04 15:30:00,13.53,13.54,13.52,13.54,90000.0,11.6931,11.7018,11.6845,11.7018,90000.0
2013-11-04 15:40:00,13.54,13.54,13.53,13.54,39200.0,11.7018,11.7018,11.6931,11.7018,39200.0
2013-11-04 15:50:00,13.54,13.55,13.53,13.54,156400.0,11.7018,11.7104,11.6931,11.7018,156400.0
2013-11-05 09:30:00,13.46,13.46,13.4,13.44,42800.0,11.6326,11.6326,11.5808,11.6154,42800.0
2013-11-05 09:40:00,13.43,13.43,13.41,13.41,31600.0,11.6067,11.6067,11.5894,11.5894,31600.0
2013-11-05 09:50:00,13.42,13.42,13.4,13.42,18800.0,11.5981,11.5981,11.5808,11.5981,18800.0
2013-11-05 10:00:00,13.43,13.45,13.4,13.44,27200.0,11.6067,11.624,11.5808,11.6154,27200.0
2013-11-05 10:10:00,13.43,13.43,13.41,13.43,10000.0,11.6067,11.6067,11.5894,11.6067,10000.0
2013-11-05 10:20:00,13.42,13.42,13.41,13.42,8000.0,11.5981,11.5981,11.5894,11.5981,8000.0
2013-11-05 10:30:00,13.42,13.43,13.42,13.42,12000.0,11.5981,11.6067,11.5981,11.5981,12000.0
2013-11-05 10:40:00,13.43,13.44,13.42,13.43,16400.0,11.6067,11.6154,11.5981,11.6067,16400.0
2013-11-05 10:50:00,13.43,13.44,13.42,13.43,13600.0,11.6067,11.6154,11.5981,11.6067,13600.0
2013-11-05 11:00:00,13.43,13.44,13.41,13.42,13600.0,11.6067,11.6154,11.5894,11.5981,13600.0
2013-11-05 11:10:00,13.42,13.42,13.4,13.41,22800.0,11.5981,11.5981,11.5808,11.5894,22800.0
2013-11-05 11:20:00,13.41,13.42,13.41,13.41,10800.0,11.5894,11.5981,11.5894,11.5894,10800.0
2013-11-05 11:30:00,13.42,13.43,13.41,13.42,16000.0,11.5981,11.6067,11.5894,11.5981,16000.0
2013-11-05 11:40:00,13.42,13.43,13.42,13.43,117200.0,11.5981,11.6067,11.5981,11.6067,117200.0
2013-11-05 11:50:00,13.42,13.44,13.42,13.44,10800.0,11.5981,11.6154,11.5981,11.6154,10800.0
2013-11-05 12:00:00,13.43,13.44,13.43,13.43,8400.0,11.6067,11.6154,11.6067,11.6067,8400.0
2013-11-05 12:10:00,13.44,13.45,13.44,13.45,7600.0,11.6154,11.624,11.6154,11.624,7600.0
2013-11-05 12:20:00,13.46,13.48,13.46,13.47,11200.0,11.6326,11.6499,11.6326,11.6413,11200.0
2013-11-05 12:30:00,13.47,13.47,13.46,13.47,8800.0,11.6413,11.6413,11.6326,11.6413,8800.0
2013-11-05 12:40:00,13.47,13.47,13.46,13.46,9600.0,11.6413,11.6413,11.6326,11.6326,9600.0
2013-11-05 12:50:00,13.46,13.46,13.45,13.45,10800.0,11.6326,11.6326,11.624,11.624,10800.0
2013-11-05 13:00:00,13.45,13.46,13.45,13.46,8000.0,11.624,11.6326,11.624,11.6326,8000.0
2013-11-05 13:10:00,13.46,13.47,13.46,13.47,6800.0,11.6326,11.6413,11.6326,11.6413,6800.0
2013-11-05 13:20:00,13.46,13.47,13.46,13.47,11600.0,11.6326,11.6413,11.6326,11.6413,11600.0
2013-11-05 13:30:00,13.47,13.47,13.46,13.46,16000.0,11.6413,11.6413,11.6326,11.6326,16000.0
2013-11-05 13:40:00,13.47,13.48,13.47,13.47,14400.0,11.6413,11.6499,11.6413,11.6413,14400.0
2013-11-05 13:50:00,13.47,13.47,13.47,13.47,16800.0,11.6413,11.6413,11.6413,11.6413,16800.0
2013-11-05 14:00:00,13.46,13.48,13.46,13.46,25600.0,11.6326,11.6499,11.6326,11.6326,25600.0
2013-11-05 14:10:00,13.47,13.48,13.47,13.47,24400.0,11.6413,11.6499,11.6413,11.6413,24400.0
2013-11-05 14:20:00,13.47,13.48,13.47,13.48,18400.0,11.6413,11.6499,11.6413,11.6499,18400.0
2013-11-05 14:30:00,13.48,13.49,13.48,13.49,32000.0,11.6499,11.6586,11.6499,11.6586,32000.0
2013-11-05 14:40:00,13.49,13.5,13.49,13.5,34800.0,11.6586,11.6672,11.6586,11.6672,34800.0
2013-11-05 14:50:00,13.5,13.51,13.49,13.51,54000.0,11.6672,11.6759,11.6586,11.6759,54000.0
2013-11-05 15:00:00,13.51,13.53,13.51,13.53,54400.0,11.6759,11.6931,11.6759,11.6931,54400.0
2013-11-05 15:10:00,13.53,13.53,13.52,13.53,85600.0,11.6931,11.6931,11.6845,11.6931,85600.0
2013-11-05 15:20:00,13.53,13.53,13.51,13.51,64400.0,11.6931,11.6931,11.6759,11.6759,64400.0
2013-11-05 15:30:00,13.51,13.53,13.51,13.52,105200.0,11.6759,11.6931,11.6759,11.6845,105200.0
2013-11-05 15:40:00,13.52,13.53,13.51,13.52,135200.0,11.6845,11.6931,11.6759,11.6845,135200.0
2013-11-05 15:50:00,13.53,13.54,13.53,13.53,234400.0,11.6931,11.7018,11.6931,11.6931,234400.0
2013-11-06 09:30:00,13.35,13.38,13.29,13.29,64800.0,11.7037,11.73,11.6511,11.6511,64800.0
2013-11-06 09:40:00,13.31,13.37,13.29,13.37,136400.0,11.6686,11.7212,11.6511,11.7212,136400.0
2013-11-06 09:50:00,13.37,13.37,13.34,13.35,29600.0,11.7212,11.7212,11.6949,11.7037,29600.0
2013-11-06 10:00:00,13.35,13.35,13.32,13.33,49600.0,11.7037,11.7037,11.6774,11.6861,49600.0
2013-11-06 10:10:00,13.33,13.34,13.31,13.32,22800.0,11.6861,11.6949,11.6686,11.6774,22800.0
2013-11-06 10:20:00,13.32,13.33,13.31,13.31,23600.0,11.6774,11.6861,11.6686,11.6686,23600.0
2013-11-06 10:30:00,13.31,13.33,13.31,13.33,16800.0,11.6686,11.6861,11.6686,11.6861,16800.0
2013-11-06 10:40:00,13.32,13.32,13.31,13.31,17600.0,11.6774,11.6774,11.6686,11.6686,17600.0
2013-11-06 10:50:00,13.31,13.31,13.29,13.3,19600.0,11.6686,11.6686,11.6511,11.6598,19600.0
2013-11-06 11:00:00,13.3,13.3,13.27,13.28,17200.0,11.6598,11.6598,11.6335,11.6423,17200.0
2013-11-06 11:10:00,13.29,13.31,13.29,13.3,10400.0,11.6511,11.6686,11.6511,11.6598,10400.0
2013-11-06 11:20:00,13.3,13.32,13.3,13.31,18000.0,11.6598,11.6774,11.6598,11.6686,18000.0
2013-11-06 11:30:00,13.31,13.31,13.29,13.3,11600.0,11.6686,11.6686,11.6511,11.6598,11600.0
2013-11-06 11:40:00,13.29,13.31,13.29,13.31,12400.0,11.6511,11.6686,11.6511,11.6686,12400.0
2013-11-06 11:50:00,13.31,13.31,13.3,13.31,15600.0,11.6686,11.6686,11.6598,11.6686,15600.0
2013-11-06 12:00:00,13.3,13.31,13.3,13.31,9600.0,11.6598,11.6686,11.6598,11.6686,9600.0
2013-11-06 12:10:00,13.31,13.32,13.31,13.32,8000.0,11.6686,11.6774,11.6686,11.6774,8000.0
2013-11-06 12:20:00,13.31,13.32,13.31,13.31,60000.0,11.6686,11.6774,11.6686,11.6686,60000.0
2013-11-06 12:30:00,13.31,13.34,13.31,13.34,137200.0,11.6686,11.6949,11.6686,11.6949,137200.0
2013-11-06 12:40:00,13.34,13.34,13.33,13.34,8400.0,11.6949,11.6949,11.6861,11.6949,8400.0
2013-11-06 12:50:00,13.34,13.34,13.33,13.33,11200.0,11.6949,11.6949,11.6861,11.6861,11200.0
2013-11-06 13:00:00,13.33,13.33,13.32,13.33,10800.0,11.6861,11.6861,11.6774,11.6861,10800.0
2013-11-06 13:10:00,13.33,13.33,13.32,13.32,12400.0,11.6861,11.6861,11.6774,11.6774,12400.0
2013-11-06 13:20:00,13.31,13.33,13.31,13.33,14800.0,11.6686,11.6861,11.6686,11.6861,14800.0
2013-11-06 13:30:00,13.33,13.34,13.32,13.34,41200.0,11.6861,11.6949,11.6774,11.6949,41200.0
2013-11-06 13:40:00,13.34,13.35,13.34,13.34,26400.0,11.6949,11.7037,11.6949,11.6949,26400.0
2013-11-06 13:50:00,13.34,13.35,13.33,13.34,14800.0,11.6949,11.7037,11.6861,11.6949,14800.0
2013-11-06 14:00:00,13.34,13.35,13.32,13.33,21600.0,11.6949,11.7037,11.6774,11.6861,21600.0
2013-11-06 14:10:00,13.33,13.33,13.32,13.32,23600.0,11.6861,11.6861,11.6774,11.6774,23600.0
2013-11-06 14:20:00,13.32,13.33,13.32,13.33,40000.0,11.6774,11.6861,11.6774,11.6861,40000.0
2013-11-06 14:30:00,13.32,13.34,13.32,13.34,31600.0,11.6774,11.6949,11.6774,11.6949,31600.0
2013-11-06 14:40:00,13.34,13.34,13.33,13.34,27600.0,11.6949,11.6949,11.6861,11.6949,27600.0
2013-11-06 14:50:00,13.34,13.34,13.33,13.34,42800.0,11.6949,11.6949,11.6861,11.6949,42800.0
2013-11-06 15:00:00,13.33,13.34,13.33,13.33,40800.0,11.6861,11.6949,11.6861,11.6861,40800.0
2013-11-06 15:10:00,13.34,13.34,13.33,13.34,34400.0,11.6949,11.6949,11.6861,11.6949,34400.0
2013-11-06 15:20:00,13.34,13.35,13.34,13.35,59600.0,11.6949,11.7037,11.6949,11.7037,59600.0
2013-11-06 15:30:00,13.35,13.35,13.33,13.35,69600.0,11.7037,11.7037,11.6861,11.7037,69600.0
2013-11-06 15:40:00,13.34,13.35,13.34,13.34,88800.0,11.6949,11.7037,11.6949,11.6949,88800.0
2013-11-06 15:50:00,13.34,13.38,13.34,13.37,209600.0,11.6949,11.73,11.6949,11.7212,209600.0
2013-11-07 09:30:00,13.46,13.47,13.38,13.41,68400.0,11.8001,11.8089,11.73,11.7563,68400.0
2013-11-07 09:40:00,13.42,13.44,13.41,13.43,18000.0,11.765,11.7826,11.7563,11.7738,18000.0
2013-11-07 09:50:00,13.42,13.42,13.38,13.4,176000.0,11.765,11.765,11.73,11.7475,176000.0
2013-11-07 10:00:00,13.42,13.44,13.36,13.37,22800.0,11.765,11.7826,11.7124,11.7212,22800.0
2013-11-07 10:10:00,13.37,13.37,13.33,13.33,16800.0,11.7212,11.7212,11.6861,11.6861,16800.0
2013-11-07 10:20:00,13.32,13.35,13.31,13.34,9200.0,11.6774,11.7037,11.6686,11.6949,9200.0
2013-11-07 10:30:00,13.34,13.35,13.31,13.32,28800.0,11.6949,11.7037,11.6686,11.6774,28800.0
2013-11-07 10:40:00,13.33,13.34,13.31,13.32,24000.0,11.6861,11.6949,11.6686,11.6774,24000.0
2013-11-07 10:50:00,13.31,13.33,13.31,13.32,157200.0,11.6686,11.6861,11.6686,11.6774,157200.0
2013-11-07 11:00:00,13.32,13.34,13.31,13.31,21200.0,11.6774,11.6949,11.6686,11.6686,21200.0
2013-11-07 11:10:00,13.31,13.33,13.3,13.3,16000.0,11.6686,11.6861,11.6598,11.6598,16000.0
2013-11-07 11:20:00,13.3,13.32,13.3,13.32,20400.0,11.6598,11.6774,11.6598,11.6774,20400.0
2013-11-07 11:30:00,13.31,13.33,13.3,13.33,14400.0,11.6686,11.6861,11.6598,11.6861,14400.0
2013-11-07 11:40:00,13.32,13.32,13.31,13.31,12400.0,11.6774,11.6774,11.6686,11.6686,12400.0
2013-11-07 11:50:00,13.31,13.33,13.31,13.31,9600.0,11.6686,11.6861,11.6686,11.6686,9600.0
2013-11-07 12:00:00,13.32,13.34,13.32,13.33,12000.0,11.6774,11.6949,11.6774,11.6861,12000.0
2013-11-07 12:10:00,13.33,13.33,13.31,13.32,75200.0,11.6861,11.6861,11.6686,11.6774,75200.0
2013-11-07 12:20:00,13.32,13.33,13.31,13.31,4000.0,11.6774,11.6861,11.6686,11.6686,4000.0
2013-11-07 12:30:00,13.31,13.33,13.3,13.3,96000.0,11.6686,11.6861,11.6598,11.6598,96000.0
2013-11-07 12:40:00,13.3,13.31,13.3,13.31,27600.0,11.6598,11.6686,11.6598,11.6686,27600.0
2013-11-07 12:50:00,13.31,13.31,13.29,13.29,14000.0,11.6686,11.6686,11.6511,11.6511,14000.0
2013-11-07 13:00:00,13.29,13.3,13.29,13.3,13600.0,11.6511,11.6598,11.6511,11.6598,13600.0
2013-11-07 13:10:00,13.3,13.3,13.29,13.29,20800.0,11.6598,11.6598,11.6511,11.6511,20800.0
2013-11-07 13:20:00,13.29,13.29,13.27,13.28,13200.0,11.6511,11.6511,11.6335,11.6423,13200.0
2013-11-07 13:30:00,13.27,13.29,13.27,13.28,17600.0,11.6335,11.6511,11.6335,11.6423,17600.0
2013-11-07 13:40:00,13.28,13.28,13.26,13.26,9200.0,11.6423,11.6423,11.6248,11.6248,9200.0
2013-11-07 13:50:00,13.26,13.27,13.25,13.27,12400.0,11.6248,11.6335,11.616,11.6335,12400.0
2013-11-07 14:00:00,13.27,13.27,13.24,13.24,42000.0,11.6335,11.6335,11.6072,11.6072,42000.0
2013-11-07 14:10:00,13.24,13.26,13.23,13.24,20400.0,11.6072,11.6248,11.5985,11.6072,20400.0
2013-11-07 14:20:00,13.24,13.26,13.24,13.25,23200.0,11.6072,11.6248,11.6072,11.616,23200.0
2013-11-07 14:30:00,13.24,13.24,13.22,13.24,60000.0,11.6072,11.6072,11.5897,11.6072,60000.0
2013-11-07 14:40:00,13.24,13.24,13.23,13.24,24800.0,11.6072,11.6072,11.5985,11.6072,24800.0
2013-11-07 14:50:00,13.24,13.24,13.22,13.22,92400.0,11.6072,11.6072,11.5897,11.5897,92400.0
2013-11-07 15:00:00,13.22,13.23,13.21,13.21,84400.0,11.5897,11.5985,11.5809,11.5809,84400.0
2013-11-07 15:10:00,13.22,13.22,13.2,13.2,50400.0,11.5897,11.5897,11.5722,11.5722,50400.0
2013-11-07 15:20:00,13.21,13.22,13.19,13.19,43200.0,11.5809,11.5897,11.5634,11.5634,43200.0
2013-11-07 15:30:00,13.19,13.2,13.18,13.2,60400.0,11.5634,11.5722,11.5546,11.5722,60400.0
2013-11-07 15:40:00,13.2,13.2,13.17,13.17,95600.0,11.5722,11.5722,11.5459,11.5459,95600.0
2013-11-07 15:50:00,13.17,13.19,13.17,13.19,249200.0,11.5459,11.5634,11.5459,11.5634,249200.0
2013-11-08 09:30:00,13.17,13.21,13.07,13.21,16000.0,11.5459,11.5809,11.4582,11.5809,16000.0
2013-11-08 09:40:00,13.2,13.24,13.19,13.24,12400.0,11.5722,11.6072,11.5634,11.6072,12400.0
2013-11-08 09:50:00,13.24,13.24,13.19,13.19,21200.0,11.6072,11.6072,11.5634,11.5634,21200.0
2013-11-08 10:00:00,13.2,13.23,13.2,13.22,19200.0,11.5722,11.5985,11.5722,11.5897,19200.0
2013-11-08 10:10:00,13.24,13.27,13.23,13.25,45200.0,11.6072,11.6335,11.5985,11.616,45200.0
2013-11-08 10:20:00,13.26,13.27,13.25,13.27,23200.0,11.6248,11.6335,11.616,11.6335,23200.0
2013-11-08 10:30:00,13.29,13.3,13.27,13.28,22400.0,11.6511,11.6598,11.6335,11.6423,22400.0
2013-11-08 10:40:00,13.27,13.27,13.26,13.27,12400.0,11.6335,11.6335,11.6248,11.6335,12400.0
2013-11-08 10:50:00,13.27,13.28,13.25,13.28,17200.0,11.6335,11.6423,11.616,11.6423,17200.0
2013-11-08 11:00:00,13.28,13.28,13.27,13.27,8800.0,11.6423,11.6423,11.6335,11.6335,8800.0
2013-11-08 11:10:00,13.27,13.28,13.27,13.27,18400.0,11.6335,11.6423,11.6335,11.6335,18400.0
2013-11-08 11:20:00,13.28,13.28,13.27,13.27,8800.0,11.6423,11.6423,11.6335,11.6335,8800.0
2013-11-08 11:30:00,13.27,13.28,13.27,13.27,22400.0,11.6335,11.6423,11.6335,11.6335,22400.0
2013-11-08 11:40:00,13.27,13.27,13.26,13.26,22400.0,11.6335,11.6335,11.6248,11.6248,22400.0
2013-11-08 11:50:00,13.26,13.28,13.26,13.28,122800.0,11.6248,11.6423,11.6248,11.6423,122800.0
2013-11-08 12:00:00,13.28,13.29,13.28,13.29,4400.0,11.6423,11.6511,11.6423,11.6511,4400.0
2013-11-08 12:10:00,13.29,13.3,13.29,13.29,15600.0,11.6511,11.6598,11.6511,11.6511,15600.0
2013-11-08 12:20:00,13.29,13.29,13.29,13.29,4000.0,11.6511,11.6511,11.6511,11.6511,4000.0
2013-11-08 12:30:00,13.29,13.29,13.28,13.29,17600.0,11.6511,11.6511,11.6423,11.6511,17600.0
2013-11-08 12:40:00,13.29,13.31,13.29,13.31,11600.0,11.6511,11.6686,11.6511,11.6686,11600.0
2013-11-08 12:50:00,13.3,13.3,13.29,13.3,25200.0,11.6598,11.6598,11.6511,11.6598,25200.0
2013-11-08 13:00:00,13.29,13.3,13.29,13.29,12400.0,11.6511,11.6598,11.6511,11.6511,12400.0
2013-11-08 13:10:00,13.29,13.29,13.29,13.29,4000.0,11.6511,11.6511,11.6511,11.6511,4000.0
2013-11-08 13:20:00,13.29,13.31,13.29,13.31,11200.0,11.6511,11.6686,11.6511,11.6686,11200.0
2013-11-08 13:30:00,13.31,13.31,13.3,13.31,14000.0,11.6686,11.6686,11.6598,11.6686,14000.0
2013-11-08 13:40:00,13.3,13.32,13.3,13.3,45600.0,11.6598,11.6774,11.6598,11.6598,45600.0
2013-11-08 13:50:00,13.3,13.31,13.29,13.3,8400.0,11.6598,11.6686,11.6511,11.6598,8400.0
2013-11-08 14:00:00,13.3,13.3,13.29,13.29,43600.0,11.6598,11.6598,11.6511,11.6511,43600.0
2013-11-08 14:10:00,13.29,13.29,13.28,13.29,50800.0,11.6511,11.6511,11.6423,11.6511,50800.0
2013-11-08 14:20:00,13.29,13.31,13.28,13.31,90800.0,11.6511,11.6686,11.6423,11.6686,90800.0
2013-11-08 14:30:00,13.31,13.31,13.3,13.31,18000.0,11.6686,11.6686,11.6598,11.6686,18000.0
2013-11-08 14:40:00,13.31,13.31,13.31,13.31,21200.0,11.6686,11.6686,11.6686,11.6686,21200.0
2013-11-08 14:50:00,13.31,13.32,13.31,13.31,18400.0,11.6686,11.6774,11.6686,11.6686,18400.0
2013-11-08 15:00:00,13.31,13.31,13.29,13.3,21600.0,11.6686,11.6686,11.6511,11.6598,21600.0
2013-11-08 15:10:00,13.3,13.3,13.29,13.3,26400.0,11.6598,11.6598,11.6511,11.6598,26400.0
2013-11-08 15:20:00,13.3,13.33,13.3,13.31,32000.0,11.6598,11.6861,11.6598,11.6686,32000.0
2013-11-08 15:30:00,13.31,13.34,13.31,13.33,33600.0,11.6686,11.6949,11.6686,11.6861,33600.0
2013-11-08 15:40:00,13.33,13.34,13.33,13.34,87600.0,11.6861,11.6949,11.6861,11.6949,87600.0
2013-11-08 15:50:00,13.34,13.37,13.33,13.36,258800.0,11.6949,11.7212,11.6861,11.7124,258800.0
2013-11-11 09:30:00,13.32,13.37,13.23,13.36,25600.0,11.6774,11.7212,11.5985,11.7124,25600.0
2013-11-11 09:40:00,13.35,13.35,13.33,13.35,10000.0,11.7037,11.7037,11.6861,11.7037,10000.0
2013-11-11 09:50:00,13.35,13.35,13.34,13.34,6400.0,11.7037,11.7037,11.6949,11.6949,6400.0
2013-11-11 10:00:00,13.35,13.37,13.35,13.36,49200.0,11.7037,11.7212,11.7037,11.7124,49200.0
2013-11-11 10:10:00,13.36,13.37,13.35,13.36,100000.0,11.7124,11.7212,11.7037,11.7124,100000.0
2013-11-11 10:20:00,13.36,13.36,13.34,13.35,32800.0,11.7124,11.7124,11.6949,11.7037,32800.0
2013-11-11 10:30:00,13.35,13.36,13.34,13.36,28800.0,11.7037,11.7124,11.6949,11.7124,28800.0
2013-11-11 10:40:00,13.36,13.38,13.36,13.38,18400.0,11.7124,11.73,11.7124,11.73,18400.0
2013-11-11 10:50:00,13.38,13.39,13.38,13.38,7600.0,11.73,11.7387,11.73,11.73,7600.0
2013-11-11 11:00:00,13.38,13.39,13.37,13.39,25200.0,11.73,11.7387,11.7212,11.7387,25200.0
2013-11-11 11:10:00,13.38,13.4,13.38,13.4,9200.0,11.73,11.7475,11.73,11.7475,9200.0
2013-11-11 11:20:00,13.4,13.4,13.38,13.38,53600.0,11.7475,11.7475,11.73,11.73,53600.0
2013-11-11 11:30:00,13.38,13.39,13.38,13.38,47600.0,11.73,11.7387,11.73,11.73,47600.0
2013-11-11 11:40:00,13.38,13.38,13.37,13.38,9200.0,11.73,11.73,11.7212,11.73,9200.0
2013-11-11 11:50:00,13.38,13.38,13.38,13.38,2000.0,11.73,11.73,11.73,11.73,2000.0
2013-11-11 12:00:00,13.38,13.38,13.37,13.37,40400.0,11.73,11.73,11.7212,11.7212,40400.0
2013-11-11 12:10:00,13.37,13.37,13.36,13.36,4800.0,11.7212,11.7212,11.7124,11.7124,4800.0
2013-11-11 12:20:00,13.36,13.37,13.36,13.37,3200.0,11.7124,11.7212,11.7124,11.7212,3200.0
2013-11-11 12:30:00,13.37,13.37,13.34,13.35,28400.0,11.7212,11.7212,11.6949,11.7037,28400.0
2013-11-11 12:40:00,13.35,13.36,13.35,13.36,73600.0,11.7037,11.7124,11.7037,11.7124,73600.0
2013-11-11 12:50:00,13.35,13.36,13.35,13.36,7200.0,11.7037,11.7124,11.7037,11.7124,7200.0
2013-11-11 13:00:00,13.37,13.38,13.36,13.38,7200.0,11.7212,11.73,11.7124,11.73,7200.0
2013-11-11 13:10:00,13.38,13.38,13.36,13.36,7200.0,11.73,11.73,11.7124,11.7124,7200.0
2013-11-11 13:20:00,13.36,13.37,13.36,13.36,9200.0,11.7124,11.7212,11.7124,11.7124,9200.0
2013-11-11 13:30:00,13.36,13.36,13.35,13.36,8000.0,11.7124,11.7124,11.7037,11.7124,8000.0
2013-11-11 13:40:00,13.36,13.36,13.35,13.36,15600.0,11.7124,11.7124,11.7037,11.7124,15600.0
2013-11-11 13:50:00,13.36,13.36,13.36,13.36,2800.0,11.7124,11.7124,11.7124,11.7124,2800.0
2013-11-11 14:00:00,13.36,13.36,13.35,13.35,9200.0,11.7124,11.7124,11.7037,11.7037,9200.0
2013-11-11 14:10:00,13.36,13.36,13.35,13.36,33600.0,11.7124,11.7124,11.7037,11.7124,33600.0
2013-11-11 14:20:00,13.36,13.36,13.35,13.35,12400.0,11.7124,11.7124,11.7037,11.7037,12400.0
2013-11-11 14:30:00,13.35,13.36,13.35,13.36,6400.0,11.7037,11.7124,11.7037,11.7124,6400.0
2013-11-11 14:40:00,13.36,13.36,13.35,13.35,18400.0,11.7124,11.7124,11.7037,11.7037,18400.0
2013-11-11 14:50:00,13.35,13.35,13.34,13.35,13200.0,11.7037,11.7037,11.6949,11.7037,13200.0
2013-11-11 15:00:00,13.35,13.35,13.34,13.35,74800.0,11.7037,11.7037,11.6949,11.7037,74800.0
2013-11-11 15:10:00,13.35,13.35,13.34,13.35,20400.0,11.7037,11.7037,11.6949,11.7037,20400.0
2013-11-11 15:20:00,13.34,13.34,13.34,13.34,22000.0,11.6949,11.6949,11.6949,11.6949,22000.0
2013-11-11 15:30:00,13.34,13.35,13.33,13.35,34800.0,11.6949,11.7037,11.6861,11.7037,34800.0
2013-11-11 15:40:00,13.35,13.35,13.34,13.34,56800.0,11.7037,11.7037,11.6949,11.6949,56800.0
2013-11-11 15:50:00,13.35,13.35,13.34,13.35,141600.0,11.7037,11.7037,11.6949,11.7037,141600.0
2013-11-12 09:30:00,13.47,13.47,13.28,13.35,30800.0,11.8089,11.8089,11.6423,11.7037,30800.0
2013-11-12 09:40:00,13.34,13.34,13.31,13.32,35600.0,11.6949,11.6949,11.6686,11.6774,35600.0
2013-11-12 09:50:00,13.32,13.33,13.31,13.32,53200.0,11.6774,11.6861,11.6686,11.6774,53200.0
2013-11-12 10:00:00,13.32,13.33,13.31,13.32,62800.0,11.6774,11.6861,11.6686,11.6774,62800.0
2013-11-12 10:10:00,13.32,13.33,13.3,13.33,24400.0,11.6774,11.6861,11.6598,11.6861,24400.0
2013-11-12 10:20:00,13.32,13.33,13.31,13.32,23200.0,11.6774,11.6861,11.6686,11.6774,23200.0
2013-11-12 10:30:00,13.33,13.33,13.31,13.33,14000.0,11.6861,11.6861,11.6686,11.6861,14000.0
2013-11-12 10:40:00,13.33,13.36,13.33,13.35,19600.0,11.6861,11.7124,11.6861,11.7037,19600.0
2013-11-12 10:50:00,13.35,13.36,13.34,13.34,11200.0,11.7037,11.7124,11.6949,11.6949,11200.0
2013-11-12 11:00:00,13.34,13.36,13.34,13.35,18400.0,11.6949,11.7124,11.6949,11.7037,18400.0
2013-11-12 11:10:00,13.36,13.38,13.36,13.37,21200.0,11.7124,11.73,11.7124,11.7212,21200.0
2013-11-12 11:20:00,13.38,13.38,13.37,13.38,17200.0,11.73,11.73,11.7212,11.73,17200.0
2013-11-12 11:30:00,13.38,13.38,13.35,13.35,18400.0,11.73,11.73,11.7037,11.7037,18400.0
2013-11-12 11:40:00,13.35,13.36,13.35,13.35,14800.0,11.7037,11.7124,11.7037,11.7037,14800.0
2013-11-12 11:50:00,13.35,13.35,13.34,13.35,17600.0,11.7037,11.7037,11.6949,11.7037,17600.0
2013-11-12 12:00:00,13.35,13.35,13.32,13.32,24400.0,11.7037,11.7037,11.6774,11.6774,24400.0
2013-11-12 12:10:00,13.32,13.33,13.31,13.33,20800.0,11.6774,11.6861,11.6686,11.6861,20800.0
2013-11-12 12:20:00,13.33,13.33,13.31,13.32,7200.0,11.6861,11.6861,11.6686,11.6774,7200.0
2013-11-12 12:30:00,13.31,13.32,13.31,13.31,14000.0,11.6686,11.6774,11.6686,11.6686,14000.0
2013-11-12 12:40:00,13.31,13.34,13.31,13.33,94000.0,11.6686,11.6949,11.6686,11.6861,94000.0
2013-11-12 12:50:00,13.32,13.33,13.32,13.33,14800.0,11.6774,11.6861,11.6774,11.6861,14800.0
2013-11-12 13:00:00,13.32,13.34,13.32,13.34,29600.0,11.6774,11.6949,11.6774,11.6949,29600.0
2013-11-12 13:10:00,13.34,13.35,13.34,13.35,20400.0,11.6949,11.7037,11.6949,11.7037,20400.0
2013-11-12 13:20:00,13.35,13.35,13.34,13.34,12800.0,11.7037,11.7037,11.6949,11.6949,12800.0
2013-11-12 13:30:00,13.34,13.34,13.32,13.33,34400.0,11.6949,11.6949,11.6774,11.6861,34400.0
2013-11-12 13:40:00,13.33,13.33,13.32,13.33,16400.0,11.6861,11.6861,11.6774,11.6861,16400.0
2013-11-12 13:50:00,13.34,13.34,13.33,13.34,18400.0,11.6949,11.6949,11.6861,11.6949,18400.0
2013-11-12 14:00:00,13.34,13.34,13.33,13.34,12800.0,11.6949,11.6949,11.6861,11.6949,12800.0
2013-11-12 14:10:00,13.34,13.36,13.34,13.36,26800.0,11.6949,11.7124,11.6949,11.7124,26800.0
2013-11-12 14:20:00,13.36,13.36,13.34,13.34,44400.0,11.7124,11.7124,11.6949,11.6949,44400.0
2013-11-12 14:30:00,13.34,13.35,13.34,13.34,32800.0,11.6949,11.7037,11.6949,11.6949,32800.0
2013-11-12 14:40:00,13.34,13.35,13.33,13.34,74000.0,11.6949,11.7037,11.6861,11.6949,74000.0
2013-11-12 14:50:00,13.34,13.36,13.34,13.35,56000.0,11.6949,11.7124,11.6949,11.7037,56000.0
2013-11-12 15:00:00,13.36,13.36,13.34,13.36,33600.0,11.7124,11.7124,11.6949,11.7124,33600.0
2013-11-12 15:10:00,13.36,13.37,13.35,13.36,28000.0,11.7124,11.7212,11.7037,11.7124,28000.0
2013-11-12 15:20:00,13.37,13.37,13.36,13.37,24800.0,11.7212,11.7212,11.7124,11.7212,24800.0
2013-11-12 15:30:00,13.37,13.38,13.36,13.36,32800.0,11.7212,11.73,11.7124,11.7124,32800.0
2013-11-12 15:40:00,13.36,13.37,13.35,13.35,45200.0,11.7124,11.7212,11.7037,11.7037,45200.0
2013-11-12 15:50:00,13.35,13.38,13.35,13.38,216400.0,11.7037,11.73,11.7037,11.73,216400.0
2013-11-13 09:30:00,13.08,13.33,13.08,13.28,31600.0,11.467,11.6861,11.467,11.6423,31600.0
2013-11-13 09:40:00,13.28,13.32,13.28,13.32,22400.0,11.6423,11.6774,11.6423,11.6774,22400.0
2013-11-13 09:50:00,13.32,13.34,13.3,13.33,30000.0,11.6774,11.6949,11.6598,11.6861,30000.0
2013-11-13 10:00:00,13.34,13.34,13.32,13.32,25200.0,11.6949,11.6949,11.6774,11.6774,25200.0
2013-11-13 10:10:00,13.33,13.34,13.33,13.33,12800.0,11.6861,11.6949,11.6861,11.6861,12800.0
2013-11-13 10:20:00,13.33,13.35,13.33,13.34,19600.0,11.6861,11.7037,11.6861,11.6949,19600.0
2013-11-13 10:30:00,13.34,13.34,13.32,13.32,16400.0,11.6949,11.6949,11.6774,11.6774,16400.0
2013-11-13 10:40:00,13.32,13.35,13.32,13.34,11200.0,11.6774,11.7037,11.6774,11.6949,11200.0
2013-11-13 10:50:00,13.34,13.34,13.33,13.33,11200.0,11.6949,11.6949,11.6861,11.6861,11200.0
2013-11-13 11:00:00,13.33,13.34,13.33,13.34,12400.0,11.6861,11.6949,11.6861,11.6949,12400.0
2013-11-13 11:10:00,13.33,13.33,13.3,13.31,139200.0,11.6861,11.6861,11.6598,11.6686,139200.0
2013-11-13 11:20:00,13.3,13.32,13.3,13.31,26000.0,11.6598,11.6774,11.6598,11.6686,26000.0
2013-11-13 11:30:00,13.31,13.32,13.31,13.32,4800.0,11.6686,11.6774,11.6686,11.6774,4800.0
2013-11-13 11:40:00,13.32,13.33,13.31,13.31,13600.0,11.6774,11.6861,11.6686,11.6686,13600.0
2013-11-13 11:50:00,13.31,13.32,13.31,13.31,25200.0,11.6686,11.6774,11.6686,11.6686,25200.0
2013-11-13 12:00:00,13.31,13.31,13.31,13.31,15200.0,11.6686,11.6686,11.6686,11.6686,15200.0
2013-11-13 12:10:00,13.31,13.32,13.31,13.32,4800.0,11.6686,11.6774,11.6686,11.6774,4800.0
2013-11-13 12:20:00,13.31,13.34,13.31,13.33,51200.0,11.6686,11.6949,11.6686,11.6861,51200.0
2013-11-13 12:30:00,13.33,13.34,13.33,13.33,13200.0,11.6861,11.6949,11.6861,11.6861,13200.0
2013-11-13 12:40:00,13.34,13.34,13.34,13.34,6800.0,11.6949,11.6949,11.6949,11.6949,6800.0
2013-11-13 12:50:00,13.34,13.35,13.34,13.35,12400.0,11.6949,11.7037,11.6949,11.7037,12400.0
2013-11-13 13:00:00,13.36,13.36,13.35,13.36,10800.0,11.7124,11.7124,11.7037,11.7124,10800.0
2013-11-13 13:10:00,13.36,13.37,13.36,13.37,18400.0,11.7124,11.7212,11.7124,11.7212,18400.0
2013-11-13 13:20:00,13.37,13.38,13.36,13.38,14000.0,11.7212,11.73,11.7124,11.73,14000.0
2013-11-13 13:30:00,13.38,13.38,13.38,13.38,14400.0,11.73,11.73,11.73,11.73,14400.0
2013-11-13 13:40:00,13.38,13.39,13.38,13.39,12400.0,11.73,11.7387,11.73,11.7387,12400.0
2013-11-13 13:50:00,13.39,13.39,13.38,13.38,19200.0,11.7387,11.7387,11.73,11.73,19200.0
2013-11-13 14:00:00,13.38,13.4,13.38,13.4,13600.0,11.73,11.7475,11.73,11.7475,13600.0
2013-11-13 14:10:00,13.4,13.4,13.4,13.4,13200.0,11.7475,11.7475,11.7475,11.7475,13200.0
2013-11-13 14:20:00,13.4,13.4,13.4,13.4,6000.0,11.7475,11.7475,11.7475,11.7475,6000.0
2013-11-13 14:30:00,13.4,13.42,13.4,13.4,32800.0,11.7475,11.765,11.7475,11.7475,32800.0
2013-11-13 14:40:00,13.4,13.4,13.4,13.4,42400.0,11.7475,11.7475,11.7475,11.7475,42400.0
2013-11-13 14:50:00,13.4,13.4,13.39,13.4,31200.0,11.7475,11.7475,11.7387,11.7475,31200.0
2013-11-13 15:00:00,13.4,13.4,13.4,13.4,46400.0,11.7475,11.7475,11.7475,11.7475,46400.0
2013-11-13 15:10:00,13.4,13.41,13.4,13.41,47200.0,11.7475,11.7563,11.7475,11.7563,47200.0
2013-11-13 15:20:00,13.4,13.43,13.4,13.42,31600.0,11.7475,11.7738,11.7475,11.765,31600.0
2013-11-13 15:30:00,13.42,13.43,13.41,13.43,40800.0,11.765,11.7738,11.7563,11.7738,40800.0
2013-11-13 15:40:00,13.43,13.44,13.42,13.43,53200.0,11.7738,11.7826,11.765,11.7738,53200.0
2013-11-13 15:50:00,13.43,13.45,13.43,13.45,100000.0,11.7738,11.7913,11.7738,11.7913,100000.0
2013-11-14 09:30:00,13.47,13.51,13.46,13.49,53600.0,11.8089,11.8439,11.8001,11.8264,53600.0
2013-11-14 09:40:00,13.49,13.51,13.47,13.47,68400.0,11.8264,11.8439,11.8089,11.8089,68400.0
2013-11-14 09:50:00,13.47,13.52,13.47,13.52,12800.0,11.8089,11.8527,11.8089,11.8527,12800.0
2013-11-14 10:00:00,13.52,13.52,13.49,13.51,19600.0,11.8527,11.8527,11.8264,11.8439,19600.0
2013-11-14 10:10:00,13.52,13.54,13.52,13.53,15600.0,11.8527,11.8702,11.8527,11.8615,15600.0
2013-11-14 10:20:00,13.53,13.54,13.52,13.52,9600.0,11.8615,11.8702,11.8527,11.8527,9600.0
2013-11-14 10:30:00,13.51,13.54,13.51,13.54,18400.0,11.8439,11.8702,11.8439,11.8702,18400.0
2013-11-14 10:40:00,13.54,13.54,13.53,13.54,5600.0,11.8702,11.8702,11.8615,11.8702,5600.0
2013-11-14 10:50:00,13.53,13.53,13.52,13.53,8000.0,11.8615,11.8615,11.8527,11.8615,8000.0
2013-11-14 11:00:00,13.53,13.54,13.52,13.53,34000.0,11.8615,11.8702,11.8527,11.8615,34000.0
2013-11-14 11:10:00,13.52,13.55,13.52,13.55,43200.0,11.8527,11.879,11.8527,11.879,43200.0
2013-11-14 11:20:00,13.56,13.58,13.55,13.56,24400.0,11.8878,11.9053,11.879,11.8878,24400.0
2013-11-14 11:30:00,13.57,13.57,13.55,13.55,19600.0,11.8965,11.8965,11.879,11.879,19600.0
2013-11-14 11:40:00,13.55,13.59,13.54,13.58,257200.0,11.879,11.9141,11.8702,11.9053,257200.0
2013-11-14 11:50:00,13.58,13.6,13.58,13.59,16800.0,11.9053,11.9228,11.9053,11.9141,16800.0
2013-11-14 12:00:00,13.59,13.59,13.57,13.57,10000.0,11.9141,11.9141,11.8965,11.8965,10000.0
2013-11-14 12:10:00,13.58,13.58,13.56,13.56,14000.0,11.9053,11.9053,11.8878,11.8878,14000.0
2013-11-14 12:20:00,13.56,13.57,13.56,13.56,14000.0,11.8878,11.8965,11.8878,11.8878,14000.0
2013-11-14 12:30:00,13.56,13.58,13.56,13.58,24800.0,11.8878,11.9053,11.8878,11.9053,24800.0
2013-11-14 12:40:00,13.56,13.57,13.56,13.56,12400.0,11.8878,11.8965,11.8878,11.8878,12400.0
2013-11-14 12:50:00,13.57,13.58,13.56,13.57,16400.0,11.8965,11.9053,11.8878,11.8965,16400.0
2013-11-14 13:00:00,13.56,13.58,13.56,13.58,38400.0,11.8878,11.9053,11.8878,11.9053,38400.0
2013-11-14 13:10:00,13.58,13.58,13.57,13.58,13200.0,11.9053,11.9053,11.8965,11.9053,13200.0
2013-11-14 13:20:00,13.58,13.58,13.56,13.57,10000.0,11.9053,11.9053,11.8878,11.8965,10000.0
2013-11-14 13:30:00,13.57,13.57,13.56,13.57,11200.0,11.8965,11.8965,11.8878,11.8965,11200.0
2013-11-14 13:40:00,13.56,13.58,13.56,13.58,9200.0,11.8878,11.9053,11.8878,11.9053,9200.0
2013-11-14 13:50:00,13.58,13.59,13.56,13.59,24800.0,11.9053,11.9141,11.8878,11.9141,24800.0
2013-11-14 14:00:00,13.59,13.59,13.58,13.59,30000.0,11.9141,11.9141,11.9053,11.9141,30000.0
2013-11-14 14:10:00,13.59,13.62,13.59,13.62,47600.0,11.9141,11.9404,11.9141,11.9404,47600.0
2013-11-14 14:20:00,13.62,13.63,13.61,13.62,21200.0,11.9404,11.9491,11.9316,11.9404,21200.0
2013-11-14 14:30:00,13.61,13.61,13.6,13.61,14800.0,11.9316,11.9316,11.9228,11.9316,14800.0
2013-11-14 14:40:00,13.61,13.62,13.6,13.62,30400.0,11.9316,11.9404,11.9228,11.9404,30400.0
2013-11-14 14:50:00,13.62,13.62,13.6,13.61,29200.0,11.9404,11.9404,11.9228,11.9316,29200.0
2013-11-14 15:00:00,13.61,13.63,13.61,13.62,23200.0,11.9316,11.9491,11.9316,11.9404,23200.0
2013-11-14 15:10:00,13.62,13.63,13.61,13.62,31200.0,11.9404,11.9491,11.9316,11.9404,31200.0
2013-11-14 15:20:00,13.62,13.62,13.61,13.61,33600.0,11.9404,11.9404,11.9316,11.9316,33600.0
2013-11-14 15:30:00,13.61,13.62,13.6,13.61,32000.0,11.9316,11.9404,11.9228,11.9316,32000.0
2013-11-14 15:40:00,13.61,13.61,13.59,13.59,91200.0,11.9316,11.9316,11.9141,11.9141,91200.0
2013-11-14 15:50:00,13.58,13.58,13.57,13.57,344000.0,11.9053,11.9053,11.8965,11.8965,344000.0
2013-11-15 09:30:00,13.59,13.65,13.58,13.62,156000.0,11.9141,11.9667,11.9053,11.9404,156000.0
2013-11-15 09:40:00,13.61,13.63,13.61,13.63,6800.0,11.9316,11.9491,11.9316,11.9491,6800.0
2013-11-15 09:50:00,13.62,13.62,13.57,13.58,66000.0,11.9404,11.9404,11.8965,11.9053,66000.0
2013-11-15 10:00:00,13.58,13.58,13.55,13.56,12400.0,11.9053,11.9053,11.879,11.8878,12400.0
2013-11-15 10:10:00,13.56,13.57,13.55,13.56,18000.0,11.8878,11.8965,11.879,11.8878,18000.0
2013-11-15 10:20:00,13.56,13.56,13.55,13.56,18000.0,11.8878,11.8878,11.879,11.8878,18000.0
2013-11-15 10:30:00,13.56,13.56,13.53,13.53,19600.0,11.8878,11.8878,11.8615,11.8615,19600.0
2013-11-15 10:40:00,13.53,13.55,13.53,13.55,20800.0,11.8615,11.879,11.8615,11.879,20800.0
2013-11-15 10:50:00,13.55,13.55,13.53,13.54,57200.0,11.879,11.879,11.8615,11.8702,57200.0
2013-11-15 11:00:00,13.54,13.55,13.54,13.55,26000.0,11.8702,11.879,11.8702,11.879,26000.0
2013-11-15 11:10:00,13.55,13.56,13.55,13.55,10800.0,11.879,11.8878,11.879,11.879,10800.0
2013-11-15 11:20:00,13.55,13.56,13.55,13.56,18800.0,11.879,11.8878,11.879,11.8878,18800.0
2013-11-15 11:30:00,13.56,13.57,13.56,13.56,14000.0,11.8878,11.8965,11.8878,11.8878,14000.0
2013-11-15 11:40:00,13.56,13.56,13.55,13.55,12800.0,11.8878,11.8878,11.879,11.879,12800.0
2013-11-15 11:50:00,13.55,13.55,13.53,13.53,22400.0,11.879,11.879,11.8615,11.8615,22400.0
2013-11-15 12:00:00,13.53,13.53,13.52,13.52,8800.0,11.8615,11.8615,11.8527,11.8527,8800.0
2013-11-15 12:10:00,13.53,13.53,13.52,13.52,21600.0,11.8615,11.8615,11.8527,11.8527,21600.0
2013-11-15 12:20:00,13.53,13.54,13.52,13.54,13200.0,11.8615,11.8702,11.8527,11.8702,13200.0
2013-11-15 12:30:00,13.54,13.55,13.54,13.55,23600.0,11.8702,11.879,11.8702,11.879,23600.0
2013-11-15 12:40:00,13.55,13.55,13.55,13.55,26400.0,11.879,11.879,11.879,11.879,26400.0
2013-11-15 12:50:00,13.54,13.55,13.53,13.53,29600.0,11.8702,11.879,11.8615,11.8615,29600.0
2013-11-15 13:00:00,13.54,13.54,13.53,13.53,17600.0,11.8702,11.8702,11.8615,11.8615,17600.0
2013-11-15 13:10:00,13.53,13.54,13.52,13.53,25200.0,11.8615,11.8702,11.8527,11.8615,25200.0
2013-11-15 13:20:00,13.53,13.54,13.52,13.53,12000.0,11.8615,11.8702,11.8527,11.8615,12000.0
2013-11-15 13:30:00,13.53,13.54,13.53,13.54,13600.0,11.8615,11.8702,11.8615,11.8702,13600.0
2013-11-15 13:40:00,13.54,13.54,13.54,13.54,27600.0,11.8702,11.8702,11.8702,11.8702,27600.0
2013-11-15 13:50:00,13.54,13.54,13.53,13.54,10000.0,11.8702,11.8702,11.8615,11.8702,10000.0
2013-11-15 14:00:00,13.54,13.54,13.53,13.54,44800.0,11.8702,11.8702,11.8615,11.8702,44800.0
2013-11-15 14:10:00,13.54,13.54,13.53,13.54,34000.0,11.8702,11.8702,11.8615,11.8702,34000.0
2013-11-15 14:20:00,13.54,13.55,13.54,13.54,25600.0,11.8702,11.879,11.8702,11.8702,25600.0
2013-11-15 14:30:00,13.55,13.55,13.54,13.55,10000.0,11.879,11.879,11.8702,11.879,10000.0
2013-11-15 14:40:00,13.55,13.57,13.55,13.57,15200.0,11.879,11.8965,11.879,11.8965,15200.0
2013-11-15 14:50:00,13.57,13.58,13.56,13.58,35600.0,11.8965,11.9053,11.8878,11.9053,35600.0
2013-11-15 15:00:00,13.58,13.6,13.58,13.6,22800.0,11.9053,11.9228,11.9053,11.9228,22800.0
2013-11-15 15:10:00,13.6,13.61,13.59,13.61,27200.0,11.9228,11.9316,11.9141,11.9316,27200.0
2013-11-15 15:20:00,13.61,13.61,13.6,13.61,32800.0,11.9316,11.9316,11.9228,11.9316,32800.0
2013-11-15 15:30:00,13.61,13.62,13.61,13.61,28000.0,11.9316,11.9404,11.9316,11.9316,28000.0
2013-11-15 15:40:00,13.62,13.62,13.61,13.61,41600.0,11.9404,11.9404,11.9316,11.9316,41600.0
2013-11-15 15:50:00,13.61,13.61,13.59,13.59,224400.0,11.9316,11.9316,11.9141,11.9141,224400.0
2013-11-18 09:30:00,13.59,13.62,13.59,13.6,46400.0,11.9141,11.9404,11.9141,11.9228,46400.0
2013-11-18 09:40:00,13.62,13.62,13.56,13.56,13600.0,11.9404,11.9404,11.8878,11.8878,13600.0
2013-11-18 09:50:00,13.56,13.56,13.54,13.54,28000.0,11.8878,11.8878,11.8702,11.8702,28000.0
2013-11-18 10:00:00,13.53,13.56,13.52,13.56,33200.0,11.8615,11.8878,11.8527,11.8878,33200.0
2013-11-18 10:10:00,13.56,13.56,13.55,13.56,31600.0,11.8878,11.8878,11.879,11.8878,31600.0
2013-11-18 10:20:00,13.57,13.58,13.56,13.56,26400.0,11.8965,11.9053,11.8878,11.8878,26400.0
2013-11-18 10:30:00,13.56,13.58,13.56,13.58,23200.0,11.8878,11.9053,11.8878,11.9053,23200.0
2013-11-18 10:40:00,13.57,13.59,13.57,13.58,26000.0,11.8965,11.9141,11.8965,11.9053,26000.0
2013-11-18 10:50:00,13.58,13.58,13.57,13.58,16800.0,11.9053,11.9053,11.8965,11.9053,16800.0
2013-11-18 11:00:00,13.58,13.59,13.58,13.58,14400.0,11.9053,11.9141,11.9053,11.9053,14400.0
2013-11-18 11:10:00,13.57,13.58,13.57,13.58,16800.0,11.8965,11.9053,11.8965,11.9053,16800.0
2013-11-18 11:20:00,13.58,13.58,13.57,13.57,35600.0,11.9053,11.9053,11.8965,11.8965,35600.0
2013-11-18 11:30:00,13.58,13.58,13.56,13.57,82000.0,11.9053,11.9053,11.8878,11.8965,82000.0
2013-11-18 11:40:00,13.57,13.57,13.56,13.57,25600.0,11.8965,11.8965,11.8878,11.8965,25600.0
2013-11-18 11:50:00,13.57,13.57,13.57,13.57,11600.0,11.8965,11.8965,11.8965,11.8965,11600.0
2013-11-18 12:00:00,13.57,13.58,13.57,13.57,15200.0,11.8965,11.9053,11.8965,11.8965,15200.0
2013-11-18 12:10:00,13.57,13.58,13.56,13.58,19200.0,11.8965,11.9053,11.8878,11.9053,19200.0
2013-11-18 12:20:00,13.58,13.58,13.58,13.58,9200.0,11.9053,11.9053,11.9053,11.9053,9200.0
2013-11-18 12:30:00,13.58,13.58,13.56,13.56,13200.0,11.9053,11.9053,11.8878,11.8878,13200.0
2013-11-18 12:40:00,13.57,13.58,13.56,13.56,50400.0,11.8965,11.9053,11.8878,11.8878,50400.0
2013-11-18 12:50:00,13.56,13.58,13.56,13.56,34400.0,11.8878,11.9053,11.8878,11.8878,34400.0
2013-11-18 13:00:00,13.57,13.57,13.56,13.57,14400.0,11.8965,11.8965,11.8878,11.8965,14400.0
2013-11-18 13:10:00,13.57,13.58,13.57,13.58,9200.0,11.8965,11.9053,11.8965,11.9053,9200.0
2013-11-18 13:20:00,13.58,13.59,13.58,13.58,26800.0,11.9053,11.9141,11.9053,11.9053,26800.0
2013-11-18 13:30:00,13.58,13.59,13.58,13.59,10800.0,11.9053,11.9141,11.9053,11.9141,10800.0
2013-11-18 13:40:00,13.59,13.59,13.58,13.59,19600.0,11.9141,11.9141,11.9053,11.9141,19600.0
2013-11-18 13:50:00,13.59,13.59,13.57,13.58,49600.0,11.9141,11.9141,11.8965,11.9053,49600.0
2013-11-18 14:00:00,13.58,13.58,13.57,13.58,38400.0,11.9053,11.9053,11.8965,11.9053,38400.0
2013-11-18 14:10:00,13.58,13.58,13.57,13.58,18800.0,11.9053,11.9053,11.8965,11.9053,18800.0
2013-11-18 14:20:00,13.58,13.6,13.58,13.6,29600.0,11.9053,11.9228,11.9053,11.9228,29600.0
2013-11-18 14:30:00,13.6,13.6,13.59,13.59,13200.0,11.9228,11.9228,11.9141,11.9141,13200.0
2013-11-18 14:40:00,13.59,13.59,13.57,13.57,16400.0,11.9141,11.9141,11.8965,11.8965,16400.0
2013-11-18 14:50:00,13.58,13.58,13.56,13.56,20400.0,11.9053,11.9053,11.8878,11.8878,20400.0
2013-11-18 15:00:00,13.56,13.56,13.54,13.54,29600.0,11.8878,11.8878,11.8702,11.8702,29600.0
2013-11-18 15:10:00,13.54,13.55,13.52,13.54,47600.0,11.8702,11.879,11.8527,11.8702,47600.0
2013-11-18 15:20:00,13.54,13.54,13.51,13.53,46800.0,11.8702,11.8702,11.8439,11.8615,46800.0
2013-11-18 15:30:00,13.52,13.54,13.5,13.54,72800.0,11.8527,11.8702,11.8352,11.8702,72800.0
2013-11-18 15:40:00,13.54,13.55,13.53,13.54,73600.0,11.8702,11.879,11.8615,11.8702,73600.0
2013-11-18 15:50:00,13.54,13.57,13.54,13.57,295200.0,11.8702,11.8965,11.8702,11.8965,295200.0
2013-11-19 09:30:00,13.51,13.57,13.49,13.54,46000.0,11.8439,11.8965,11.8264,11.8702,46000.0
2013-11-19 09:40:00,13.52,13.52,13.47,13.48,5200.0,11.8527,11.8527,11.8089,11.8176,5200.0
2013-11-19 09:50:00,13.48,13.53,13.48,13.52,25600.0,11.8176,11.8615,11.8176,11.8527,25600.0
2013-11-19 10:00:00,13.51,13.54,13.51,13.54,11600.0,11.8439,11.8702,11.8439,11.8702,11600.0
2013-11-19 10:10:00,13.54,13.55,13.54,13.54,11600.0,11.8702,11.879,11.8702,11.8702,11600.0
2013-11-19 10:20:00,13.54,13.54,13.53,13.54,14400.0,11.8702,11.8702,11.8615,11.8702,14400.0
2013-11-19 10:30:00,13.53,13.59,13.53,13.59,42800.0,11.8615,11.9141,11.8615,11.9141,42800.0
2013-11-19 10:40:00,13.58,13.61,13.58,13.58,47600.0,11.9053,11.9316,11.9053,11.9053,47600.0
2013-11-19 10:50:00,13.58,13.59,13.57,13.58,22800.0,11.9053,11.9141,11.8965,11.9053,22800.0
2013-11-19 11:00:00,13.58,13.58,13.56,13.57,11200.0,11.9053,11.9053,11.8878,11.8965,11200.0
2013-11-19 11:10:00,13.57,13.58,13.56,13.56,39600.0,11.8965,11.9053,11.8878,11.8878,39600.0
2013-11-19 11:20:00,13.56,13.58,13.55,13.58,210400.0,11.8878,11.9053,11.879,11.9053,210400.0
2013-11-19 11:30:00,13.58,13.58,13.57,13.57,26400.0,11.9053,11.9053,11.8965,11.8965,26400.0
2013-11-19 11:40:00,13.58,13.58,13.56,13.58,27600.0,11.9053,11.9053,11.8878,11.9053,27600.0
2013-11-19 11:50:00,13.56,13.58,13.56,13.58,30000.0,11.8878,11.9053,11.8878,11.9053,30000.0
2013-11-19 12:00:00,13.58,13.62,13.58,13.61,41600.0,11.9053,11.9404,11.9053,11.9316,41600.0
2013-11-19 12:10:00,13.61,13.62,13.61,13.62,18800.0,11.9316,11.9404,11.9316,11.9404,18800.0
2013-11-19 12:20:00,13.62,13.65,13.62,13.65,30400.0,11.9404,11.9667,11.9404,11.9667,30400.0
2013-11-19 12:30:00,13.65,13.66,13.64,13.66,31600.0,11.9667,11.9754,11.9579,11.9754,31600.0
2013-11-19 12:40:00,13.65,13.67,13.64,13.67,36800.0,11.9667,11.9842,11.9579,11.9842,36800.0
2013-11-19 12:50:00,13.67,13.67,13.63,13.63,16800.0,11.9842,11.9842,11.9491,11.9491,16800.0
2013-11-19 13:00:00,13.63,13.63,13.61,13.61,15200.0,11.9491,11.9491,11.9316,11.9316,15200.0
2013-11-19 13:10:00,13.6,13.6,13.6,13.6,9600.0,11.9228,11.9228,11.9228,11.9228,9600.0
2013-11-19 13:20:00,13.6,13.6,13.58,13.58,10800.0,11.9228,11.9228,11.9053,11.9053,10800.0
2013-11-19 13:30:00,13.58,13.59,13.58,13.58,15200.0,11.9053,11.9141,11.9053,11.9053,15200.0
2013-11-19 13:40:00,13.58,13.59,13.58,13.58,15600.0,11.9053,11.9141,11.9053,11.9053,15600.0
2013-11-19 13:50:00,13.57,13.58,13.56,13.57,14400.0,11.8965,11.9053,11.8878,11.8965,14400.0
2013-11-19 14:00:00,13.56,13.59,13.56,13.57,76800.0,11.8878,11.9141,11.8878,11.8965,76800.0
2013-11-19 14:10:00,13.57,13.59,13.56,13.59,56400.0,11.8965,11.9141,11.8878,11.9141,56400.0
2013-11-19 14:20:00,13.59,13.59,13.57,13.57,17200.0,11.9141,11.9141,11.8965,11.8965,17200.0
2013-11-19 14:30:00,13.56,13.59,13.56,13.59,34000.0,11.8878,11.9141,11.8878,11.9141,34000.0
2013-11-19 14:40:00,13.59,13.59,13.58,13.58,32400.0,11.9141,11.9141,11.9053,11.9053,32400.0
2013-11-19 14:50:00,13.58,13.59,13.57,13.59,14000.0,11.9053,11.9141,11.8965,11.9141,14000.0
2013-11-19 15:00:00,13.59,13.59,13.58,13.59,31200.0,11.9141,11.9141,11.9053,11.9141,31200.0
2013-11-19 15:10:00,13.59,13.6,13.59,13.6,27200.0,11.9141,11.9228,11.9141,11.9228,27200.0
2013-11-19 15:20:00,13.6,13.6,13.58,13.58,21200.0,11.9228,11.9228,11.9053,11.9053,21200.0
2013-11-19 15:30:00,13.58,13.59,13.56,13.57,40800.0,11.9053,11.9141,11.8878,11.8965,40800.0
2013-11-19 15:40:00,13.57,13.57,13.56,13.56,31200.0,11.8965,11.8965,11.8878,11.8878,31200.0
2013-11-19 15:50:00,13.57,13.58,13.56,13.58,95200.0,11.8965,11.9053,11.8878,11.9053,95200.0
2013-11-20 09:30:00,13.6,13.65,13.53,13.53,32000.0,11.9228,11.9667,11.8615,11.8615,32000.0
2013-11-20 09:40:00,13.54,13.59,13.52,13.59,23200.0,11.8702,11.9141,11.8527,11.9141,23200.0
2013-11-20 09:50:00,13.59,13.63,13.58,13.61,11200.0,11.9141,11.9491,11.9053,11.9316,11200.0
2013-11-20 10:00:00,13.61,13.62,13.59,13.6,22800.0,11.9316,11.9404,11.9141,11.9228,22800.0
2013-11-20 10:10:00,13.59,13.62,13.59,13.61,16400.0,11.9141,11.9404,11.9141,11.9316,16400.0
2013-11-20 10:20:00,13.62,13.65,13.62,13.63,18400.0,11.9404,11.9667,11.9404,11.9491,18400.0
2013-11-20 10:30:00,13.63,13.63,13.59,13.62,20000.0,11.9491,11.9491,11.9141,11.9404,20000.0
2013-11-20 10:40:00,13.61,13.63,13.6,13.62,29200.0,11.9316,11.9491,11.9228,11.9404,29200.0
2013-11-20 10:50:00,13.63,13.63,13.59,13.61,296000.0,11.9491,11.9491,11.9141,11.9316,296000.0
2013-11-20 11:00:00,13.6,13.62,13.59,13.62,15600.0,11.9228,11.9404,11.9141,11.9404,15600.0
2013-11-20 11:10:00,13.61,13.61,13.6,13.61,10400.0,11.9316,11.9316,11.9228,11.9316,10400.0
2013-11-20 11:20:00,13.61,13.62,13.6,13.62,7600.0,11.9316,11.9404,11.9228,11.9404,7600.0
2013-11-20 11:30:00,13.62,13.64,13.62,13.63,11600.0,11.9404,11.9579,11.9404,11.9491,11600.0
2013-11-20 11:40:00,13.63,13.63,13.62,13.63,11200.0,11.9491,11.9491,11.9404,11.9491,11200.0
2013-11-20 11:50:00,13.62,13.63,13.62,13.63,5600.0,11.9404,11.9491,11.9404,11.9491,5600.0
2013-11-20 12:00:00,13.63,13.63,13.62,13.63,10000.0,11.9491,11.9491,11.9404,11.9491,10000.0
2013-11-20 12:10:00,13.63,13.63,13.61,13.62,40000.0,11.9491,11.9491,11.9316,11.9404,40000.0
2013-11-20 12:20:00,13.62,13.63,13.62,13.62,53600.0,11.9404,11.9491,11.9404,11.9404,53600.0
2013-11-20 12:30:00,13.63,13.63,13.63,13.63,13200.0,11.9491,11.9491,11.9491,11.9491,13200.0
2013-11-20 12:40:00,13.63,13.63,13.62,13.62,7200.0,11.9491,11.9491,11.9404,11.9404,7200.0
2013-11-20 12:50:00,13.63,13.63,13.62,13.62,2800.0,11.9491,11.9491,11.9404,11.9404,2800.0
2013-11-20 13:00:00,13.62,13.63,13.62,13.63,8800.0,11.9404,11.9491,11.9404,11.9491,8800.0
2013-11-20 13:10:00,13.63,13.63,13.62,13.62,11200.0,11.9491,11.9491,11.9404,11.9404,11200.0
2013-11-20 13:20:00,13.62,13.62,13.61,13.61,4800.0,11.9404,11.9404,11.9316,11.9316,4800.0
2013-11-20 13:30:00,13.61,13.61,13.61,13.61,8000.0,11.9316,11.9316,11.9316,11.9316,8000.0
2013-11-20 13:40:00,13.61,13.62,13.61,13.62,6400.0,11.9316,11.9404,11.9316,11.9404,6400.0
2013-11-20 13:50:00,13.62,13.62,13.61,13.61,3600.0,11.9404,11.9404,11.9316,11.9316,3600.0
2013-11-20 14:00:00,13.62,13.62,13.59,13.6,39600.0,11.9404,11.9404,11.9141,11.9228,39600.0
2013-11-20 14:10:00,13.6,13.61,13.57,13.59,20000.0,11.9228,11.9316,11.8965,11.9141,20000.0
2013-11-20 14:20:00,13.6,13.61,13.58,13.59,16400.0,11.9228,11.9316,11.9053,11.9141,16400.0
2013-11-20 14:30:00,13.59,13.6,13.57,13.57,16000.0,11.9141,11.9228,11.8965,11.8965,16000.0
2013-11-20 14:40:00,13.57,13.58,13.56,13.58,27600.0,11.8965,11.9053,11.8878,11.9053,27600.0
2013-11-20 14:50:00,13.58,13.58,13.56,13.57,14000.0,11.9053,11.9053,11.8878,11.8965,14000.0
2013-11-20 15:00:00,13.57,13.57,13.54,13.54,36400.0,11.8965,11.8965,11.8702,11.8702,36400.0
2013-11-20 15:10:00,13.54,13.56,13.54,13.56,20400.0,11.8702,11.8878,11.8702,11.8878,20400.0
2013-11-20 15:20:00,13.56,13.57,13.56,13.56,15600.0,11.8878,11.8965,11.8878,11.8878,15600.0
2013-11-20 15:30:00,13.56,13.56,13.54,13.55,51200.0,11.8878,11.8878,11.8702,11.879,51200.0
2013-11-20 15:40:00,13.55,13.56,13.55,13.55,40000.0,11.879,11.8878,11.879,11.879,40000.0
2013-11-20 15:50:00,13.55,13.56,13.55,13.56,150800.0,11.879,11.8878,11.879,11.8878,150800.0
2013-11-21 09:30:00,13.59,13.64,13.56,13.62,29200.0,11.9141,11.9579,11.8878,11.9404,29200.0
2013-11-21 09:40:00,13.62,13.65,13.61,13.65,27200.0,11.9404,11.9667,11.9316,11.9667,27200.0
2013-11-21 09:50:00,13.65,13.67,13.64,13.65,59600.0,11.9667,11.9842,11.9579,11.9667,59600.0
2013-11-21 10:00:00,13.66,13.7,13.66,13.68,49200.0,11.9754,12.0105,11.9754,11.993,49200.0
2013-11-21 10:10:00,13.69,13.72,13.69,13.72,57200.0,12.0017,12.028,12.0017,12.028,57200.0
2013-11-21 10:20:00,13.72,13.73,13.72,13.73,18400.0,12.028,12.0368,12.028,12.0368,18400.0
2013-11-21 10:30:00,13.73,13.74,13.72,13.73,42000.0,12.0368,12.0456,12.028,12.0368,42000.0
2013-11-21 10:40:00,13.73,13.74,13.72,13.72,13200.0,12.0368,12.0456,12.028,12.028,13200.0
2013-11-21 10:50:00,13.72,13.72,13.7,13.71,12000.0,12.028,12.028,12.0105,12.0193,12000.0
2013-11-21 11:00:00,13.71,13.72,13.7,13.7,12000.0,12.0193,12.028,12.0105,12.0105,12000.0
2013-11-21 11:10:00,13.7,13.71,13.7,13.71,7200.0,12.0105,12.0193,12.0105,12.0193,7200.0
2013-11-21 11:20:00,13.71,13.71,13.69,13.7,25600.0,12.0193,12.0193,12.0017,12.0105,25600.0
2013-11-21 11:30:00,13.7,13.71,13.69,13.69,92400.0,12.0105,12.0193,12.0017,12.0017,92400.0
2013-11-21 11:40:00,13.68,13.7,13.68,13.7,92000.0,11.993,12.0105,11.993,12.0105,92000.0
2013-11-21 11:50:00,13.71,13.71,13.7,13.71,9200.0,12.0193,12.0193,12.0105,12.0193,9200.0
2013-11-21 12:00:00,13.71,13.71,13.71,13.71,10000.0,12.0193,12.0193,12.0193,12.0193,10000.0
2013-11-21 12:10:00,13.71,13.72,13.7,13.72,90400.0,12.0193,12.028,12.0105,12.028,90400.0
2013-11-21 12:20:00,13.72,13.72,13.71,13.72,22800.0,12.028,12.028,12.0193,12.028,22800.0
2013-11-21 12:30:00,13.72,13.72,13.72,13.72,5200.0,12.028,12.028,12.028,12.028,5200.0
2013-11-21 12:40:00,13.72,13.72,13.71,13.71,8000.0,12.028,12.028,12.0193,12.0193,8000.0
2013-11-21 12:50:00,13.71,13.71,13.7,13.71,14400.0,12.0193,12.0193,12.0105,12.0193,14400.0
2013-11-21 13:00:00,13.71,13.71,13.71,13.71,3200.0,12.0193,12.0193,12.0193,12.0193,3200.0
2013-11-21 13:10:00,13.71,13.71,13.7,13.71,8400.0,12.0193,12.0193,12.0105,12.0193,8400.0
2013-11-21 13:20:00,13.7,13.7,13.7,13.7,4400.0,12.0105,12.0105,12.0105,12.0105,4400.0
2013-11-21 13:30:00,13.7,13.7,13.7,13.7,5200.0,12.0105,12.0105,12.0105,12.0105,5200.0
2013-11-21 13:40:00,13.7,13.71,13.7,13.71,8800.0,12.0105,12.0193,12.0105,12.0193,8800.0
2013-11-21 13:50:00,13.71,13.72,13.71,13.71,7200.0,12.0193,12.028,12.0193,12.0193,7200.0
2013-11-21 14:00:00,13.71,13.72,13.71,13.72,9200.0,12.0193,12.028,12.0193,12.028,9200.0
2013-11-21 14:10:00,13.72,13.72,13.72,13.72,1600.0,12.028,12.028,12.028,12.028,1600.0
2013-11-21 14:20:00,13.72,13.73,13.72,13.72,6400.0,12.028,12.0368,12.028,12.028,6400.0
2013-11-21 14:30:00,13.72,13.73,13.72,13.72,14400.0,12.028,12.0368,12.028,12.028,14400.0
2013-11-21 14:40:00,13.72,13.73,13.72,13.72,21600.0,12.028,12.0368,12.028,12.028,21600.0
2013-11-21 14:50:00,13.72,13.72,13.72,13.72,16800.0,12.028,12.028,12.028,12.028,16800.0
2013-11-21 15:00:00,13.72,13.73,13.72,13.72,18000.0,12.028,12.0368,12.028,12.028,18000.0
2013-11-21 15:10:00,13.73,13.73,13.72,13.72,17200.0,12.0368,12.0368,12.028,12.028,17200.0
2013-11-21 15:20:00,13.72,13.72,13.72,13.72,8000.0,12.028,12.028,12.028,12.028,8000.0
2013-11-21 15:30:00,13.72,13.72,13.7,13.71,54400.0,12.028,12.028,12.0105,12.0193,54400.0
2013-11-21 15:40:00,13.71,13.72,13.7,13.7,51200.0,12.0193,12.028,12.0105,12.0105,51200.0
2013-11-21 15:50:00,13.71,13.71,13.69,13.7,269200.0,12.0193,12.0193,12.0017,12.0105,269200.0
2013-11-22 09:30:00,13.68,13.73,13.66,13.69,24800.0,11.993,12.0368,11.9754,12.0017,24800.0
2013-11-22 09:40:00,13.67,13.68,13.67,13.68,4800.0,11.9842,11.993,11.9842,11.993,4800.0
2013-11-22 09:50:00,13.68,13.69,13.65,13.65,12400.0,11.993,12.0017,11.9667,11.9667,12400.0
2013-11-22 10:00:00,13.66,13.69,13.65,13.69,93200.0,11.9754,12.0017,11.9667,12.0017,93200.0
2013-11-22 10:10:00,13.69,13.7,13.68,13.7,30000.0,12.0017,12.0105,11.993,12.0105,30000.0
2013-11-22 10:20:00,13.71,13.72,13.69,13.69,48000.0,12.0193,12.028,12.0017,12.0017,48000.0
2013-11-22 10:30:00,13.69,13.69,13.67,13.67,69600.0,12.0017,12.0017,11.9842,11.9842,69600.0
2013-11-22 10:40:00,13.67,13.68,13.65,13.65,61200.0,11.9842,11.993,11.9667,11.9667,61200.0
2013-11-22 10:50:00,13.65,13.65,13.64,13.64,43600.0,11.9667,11.9667,11.9579,11.9579,43600.0
2013-11-22 11:00:00,13.64,13.65,13.63,13.63,51600.0,11.9579,11.9667,11.9491,11.9491,51600.0
2013-11-22 11:10:00,13.63,13.64,13.63,13.64,19200.0,11.9491,11.9579,11.9491,11.9579,19200.0
2013-11-22 11:20:00,13.63,13.65,13.63,13.64,42000.0,11.9491,11.9667,11.9491,11.9579,42000.0
2013-11-22 11:30:00,13.64,13.65,13.63,13.64,55600.0,11.9579,11.9667,11.9491,11.9579,55600.0
2013-11-22 11:40:00,13.64,13.67,13.64,13.66,15200.0,11.9579,11.9842,11.9579,11.9754,15200.0
2013-11-22 11:50:00,13.66,13.69,13.65,13.69,85600.0,11.9754,12.0017,11.9667,12.0017,85600.0
2013-11-22 12:00:00,13.69,13.7,13.67,13.69,31200.0,12.0017,12.0105,11.9842,12.0017,31200.0
2013-11-22 12:10:00,13.7,13.71,13.7,13.71,7200.0,12.0105,12.0193,12.0105,12.0193,7200.0
2013-11-22 12:20:00,13.71,13.72,13.71,13.72,7600.0,12.0193,12.028,12.0193,12.028,7600.0
2013-11-22 12:30:00,13.72,13.72,13.72,13.72,11200.0,12.028,12.028,12.028,12.028,11200.0
2013-11-22 12:40:00,13.72,13.73,13.71,13.73,13600.0,12.028,12.0368,12.0193,12.0368,13600.0
2013-11-22 12:50:00,13.72,13.74,13.72,13.73,10400.0,12.028,12.0456,12.028,12.0368,10400.0
2013-11-22 13:00:00,13.73,13.74,13.73,13.74,2800.0,12.0368,12.0456,12.0368,12.0456,2800.0
2013-11-22 13:10:00,13.74,13.75,13.74,13.74,7200.0,12.0456,12.0543,12.0456,12.0456,7200.0
2013-11-22 13:20:00,13.74,13.75,13.74,13.74,9600.0,12.0456,12.0543,12.0456,12.0456,9600.0
2013-11-22 13:30:00,13.74,13.75,13.74,13.75,6400.0,12.0456,12.0543,12.0456,12.0543,6400.0
2013-11-22 13:40:00,13.74,13.75,13.74,13.74,12800.0,12.0456,12.0543,12.0456,12.0456,12800.0
2013-11-22 13:50:00,13.75,13.76,13.74,13.76,12400.0,12.0543,12.0631,12.0456,12.0631,12400.0
2013-11-22 14:00:00,13.76,13.77,13.76,13.76,21200.0,12.0631,12.0719,12.0631,12.0631,21200.0
2013-11-22 14:10:00,13.77,13.77,13.76,13.77,18400.0,12.0719,12.0719,12.0631,12.0719,18400.0
2013-11-22 14:20:00,13.77,13.77,13.76,13.77,12800.0,12.0719,12.0719,12.0631,12.0719,12800.0
2013-11-22 14:30:00,13.78,13.78,13.77,13.77,15200.0,12.0806,12.0806,12.0719,12.0719,15200.0
2013-11-22 14:40:00,13.77,13.77,13.77,13.77,11600.0,12.0719,12.0719,12.0719,12.0719,11600.0
2013-11-22 14:50:00,13.77,13.78,13.77,13.77,35200.0,12.0719,12.0806,12.0719,12.0719,35200.0
2013-11-22 15:00:00,13.77,13.78,13.77,13.78,26000.0,12.0719,12.0806,12.0719,12.0806,26000.0
2013-11-22 15:10:00,13.77,13.79,13.77,13.79,28400.0,12.0719,12.0894,12.0719,12.0894,28400.0
2013-11-22 15:20:00,13.79,13.79,13.78,13.78,43600.0,12.0894,12.0894,12.0806,12.0806,43600.0
2013-11-22 15:30:00,13.78,13.78,13.77,13.77,54400.0,12.0806,12.0806,12.0719,12.0719,54400.0
2013-11-22 15:40:00,13.78,13.8,13.77,13.8,55600.0,12.0806,12.0982,12.0719,12.0982,55600.0
2013-11-22 15:50:00,13.8,13.81,13.8,13.81,144400.0,12.0982,12.1069,12.0982,12.1069,144400.0
2013-11-25 09:30:00,13.77,13.84,13.77,13.83,36800.0,12.0719,12.1332,12.0719,12.1245,36800.0
2013-11-25 09:40:00,13.84,13.84,13.8,13.8,26000.0,12.1332,12.1332,12.0982,12.0982,26000.0
2013-11-25 09:50:00,13.81,13.82,13.8,13.81,14800.0,12.1069,12.1157,12.0982,12.1069,14800.0
2013-11-25 10:00:00,13.81,13.81,13.78,13.78,10000.0,12.1069,12.1069,12.0806,12.0806,10000.0
2013-11-25 10:10:00,13.78,13.79,13.77,13.79,19200.0,12.0806,12.0894,12.0719,12.0894,19200.0
2013-11-25 10:20:00,13.79,13.8,13.79,13.8,12000.0,12.0894,12.0982,12.0894,12.0982,12000.0
2013-11-25 10:30:00,13.79,13.81,13.79,13.81,16800.0,12.0894,12.1069,12.0894,12.1069,16800.0
2013-11-25 10:40:00,13.8,13.8,13.77,13.77,35200.0,12.0982,12.0982,12.0719,12.0719,35200.0
2013-11-25 10:50:00,13.77,13.78,13.77,13.77,10400.0,12.0719,12.0806,12.0719,12.0719,10400.0
2013-11-25 11:00:00,13.77,13.79,13.76,13.79,36000.0,12.0719,12.0894,12.0631,12.0894,36000.0
2013-11-25 11:10:00,13.79,13.81,13.79,13.81,13600.0,12.0894,12.1069,12.0894,12.1069,13600.0
2013-11-25 11:20:00,13.81,13.81,13.8,13.8,13200.0,12.1069,12.1069,12.0982,12.0982,13200.0
2013-11-25 11:30:00,13.8,13.81,13.8,13.8,10800.0,12.0982,12.1069,12.0982,12.0982,10800.0
2013-11-25 11:40:00,13.8,13.81,13.8,13.8,16400.0,12.0982,12.1069,12.0982,12.0982,16400.0
2013-11-25 11:50:00,13.8,13.83,13.79,13.82,178000.0,12.0982,12.1245,12.0894,12.1157,178000.0
2013-11-25 12:00:00,13.82,13.83,13.82,13.82,12000.0,12.1157,12.1245,12.1157,12.1157,12000.0
2013-11-25 12:10:00,13.82,13.83,13.82,13.82,6800.0,12.1157,12.1245,12.1157,12.1157,6800.0
2013-11-25 12:20:00,13.83,13.83,13.83,13.83,8800.0,12.1245,12.1245,12.1245,12.1245,8800.0
2013-11-25 12:30:00,13.83,13.83,13.82,13.82,21600.0,12.1245,12.1245,12.1157,12.1157,21600.0
2013-11-25 12:40:00,13.82,13.83,13.82,13.82,16800.0,12.1157,12.1245,12.1157,12.1157,16800.0
2013-11-25 12:50:00,13.82,13.83,13.82,13.82,16000.0,12.1157,12.1245,12.1157,12.1157,16000.0
2013-11-25 13:00:00,13.82,13.83,13.82,13.82,20400.0,12.1157,12.1245,12.1157,12.1157,20400.0
2013-11-25 13:10:00,13.82,13.82,13.8,13.8,9200.0,12.1157,12.1157,12.0982,12.0982,9200.0
2013-11-25 13:20:00,13.8,13.81,13.79,13.79,16800.0,12.0982,12.1069,12.0894,12.0894,16800.0
2013-11-25 13:30:00,13.79,13.79,13.79,13.79,9600.0,12.0894,12.0894,12.0894,12.0894,9600.0
2013-11-25 13:40:00,13.79,13.79,13.78,13.78,12000.0,12.0894,12.0894,12.0806,12.0806,12000.0
2013-11-25 13:50:00,13.78,13.78,13.77,13.77,20800.0,12.0806,12.0806,12.0719,12.0719,20800.0
2013-11-25 14:00:00,13.77,13.78,13.77,13.78,13200.0,12.0719,12.0806,12.0719,12.0806,13200.0
2013-11-25 14:10:00,13.78,13.78,13.76,13.76,26400.0,12.0806,12.0806,12.0631,12.0631,26400.0
2013-11-25 14:20:00,13.76,13.76,13.75,13.75,16000.0,12.0631,12.0631,12.0543,12.0543,16000.0
2013-11-25 14:30:00,13.75,13.75,13.74,13.74,14800.0,12.0543,12.0543,12.0456,12.0456,14800.0
2013-11-25 14:40:00,13.74,13.74,13.73,13.73,21200.0,12.0456,12.0456,12.0368,12.0368,21200.0
2013-11-25 14:50:00,13.73,13.74,13.73,13.74,20800.0,12.0368,12.0456,12.0368,12.0456,20800.0
2013-11-25 15:00:00,13.73,13.74,13.72,13.72,27200.0,12.0368,12.0456,12.028,12.028,27200.0
2013-11-25 15:10:00,13.71,13.72,13.71,13.72,36000.0,12.0193,12.028,12.0193,12.028,36000.0
2013-11-25 15:20:00,13.72,13.72,13.71,13.71,26000.0,12.028,12.028,12.0193,12.0193,26000.0
2013-11-25 15:30:00,13.71,13.73,13.71,13.73,46800.0,12.0193,12.0368,12.0193,12.0368,46800.0
2013-11-25 15:40:00,13.73,13.75,13.73,13.75,68000.0,12.0368,12.0543,12.0368,12.0543,68000.0
2013-11-25 15:50:00,13.75,13.75,13.73,13.74,154000.0,12.0543,12.0543,12.0368,12.0456,154000.0
2013-11-26 09:30:00,13.78,13.81,13.72,13.8,34400.0,12.0806,12.1069,12.028,12.0982,34400.0
2013-11-26 09:40:00,13.79,13.84,13.79,13.82,28400.0,12.0894,12.1332,12.0894,12.1157,28400.0
2013-11-26 09:50:00,13.83,13.84,13.82,13.83,14800.0,12.1245,12.1332,12.1157,12.1245,14800.0
2013-11-26 10:00:00,13.82,13.85,13.82,13.85,22800.0,12.1157,12.142,12.1157,12.142,22800.0
2013-11-26 10:10:00,13.85,13.88,13.85,13.87,23200.0,12.142,12.1683,12.142,12.1595,23200.0
2013-11-26 10:20:00,13.87,13.88,13.86,13.86,22000.0,12.1595,12.1683,12.1508,12.1508,22000.0
2013-11-26 10:30:00,13.86,13.86,13.83,13.83,26400.0,12.1508,12.1508,12.1245,12.1245,26400.0
2013-11-26 10:40:00,13.83,13.83,13.81,13.81,22000.0,12.1245,12.1245,12.1069,12.1069,22000.0
2013-11-26 10:50:00,13.81,13.81,13.78,13.78,20000.0,12.1069,12.1069,12.0806,12.0806,20000.0
2013-11-26 11:00:00,13.78,13.81,13.78,13.8,122800.0,12.0806,12.1069,12.0806,12.0982,122800.0
2013-11-26 11:10:00,13.8,13.84,13.79,13.84,49600.0,12.0982,12.1332,12.0894,12.1332,49600.0
2013-11-26 11:20:00,13.84,13.85,13.84,13.84,8000.0,12.1332,12.142,12.1332,12.1332,8000.0
2013-11-26 11:30:00,13.83,13.84,13.82,13.83,6800.0,12.1245,12.1332,12.1157,12.1245,6800.0
2013-11-26 11:40:00,13.83,13.83,13.82,13.82,3200.0,12.1245,12.1245,12.1157,12.1157,3200.0
2013-11-26 11:50:00,13.82,13.82,13.81,13.82,26000.0,12.1157,12.1157,12.1069,12.1157,26000.0
2013-11-26 12:00:00,13.82,13.84,13.82,13.84,9200.0,12.1157,12.1332,12.1157,12.1332,9200.0
2013-11-26 12:10:00,13.84,13.86,13.84,13.85,13200.0,12.1332,12.1508,12.1332,12.142,13200.0
2013-11-26 12:20:00,13.85,13.86,13.84,13.85,37600.0,12.142,12.1508,12.1332,12.142,37600.0
2013-11-26 12:30:00,13.85,13.86,13.84,13.86,16400.0,12.142,12.1508,12.1332,12.1508,16400.0
2013-11-26 12:40:00,13.85,13.87,13.85,13.87,16800.0,12.142,12.1595,12.142,12.1595,16800.0
2013-11-26 12:50:00,13.86,13.87,13.85,13.87,54400.0,12.1508,12.1595,12.142,12.1595,54400.0
2013-11-26 13:00:00,13.87,13.87,13.86,13.86,28000.0,12.1595,12.1595,12.1508,12.1508,28000.0
2013-11-26 13:10:00,13.87,13.87,13.86,13.86,8400.0,12.1595,12.1595,12.1508,12.1508,8400.0
2013-11-26 13:20:00,13.87,13.87,13.85,13.86,50000.0,12.1595,12.1595,12.142,12.1508,50000.0
2013-11-26 13:30:00,13.86,13.86,13.85,13.85,6000.0,12.1508,12.1508,12.142,12.142,6000.0
2013-11-26 13:40:00,13.85,13.85,13.84,13.85,9200.0,12.142,12.142,12.1332,12.142,9200.0
2013-11-26 13:50:00,13.85,13.85,13.84,13.84,9200.0,12.142,12.142,12.1332,12.1332,9200.0
2013-11-26 14:00:00,13.84,13.84,13.83,13.83,6000.0,12.1332,12.1332,12.1245,12.1245,6000.0
2013-11-26 14:10:00,13.83,13.83,13.83,13.83,7600.0,12.1245,12.1245,12.1245,12.1245,7600.0
2013-11-26 14:20:00,13.83,13.85,13.83,13.85,64000.0,12.1245,12.142,12.1245,12.142,64000.0
2013-11-26 14:30:00,13.85,13.86,13.85,13.85,13600.0,12.142,12.1508,12.142,12.142,13600.0
2013-11-26 14:40:00,13.85,13.85,13.84,13.84,11600.0,12.142,12.142,12.1332,12.1332,11600.0
2013-11-26 14:50:00,13.85,13.85,13.84,13.84,5200.0,12.142,12.142,12.1332,12.1332,5200.0
2013-11-26 15:00:00,13.84,13.84,13.82,13.82,9600.0,12.1332,12.1332,12.1157,12.1157,9600.0
2013-11-26 15:10:00,13.83,13.83,13.82,13.82,8800.0,12.1245,12.1245,12.1157,12.1157,8800.0
2013-11-26 15:20:00,13.82,13.82,13.81,13.81,25200.0,12.1157,12.1157,12.1069,12.1069,25200.0
2013-11-26 15:30:00,13.82,13.82,13.81,13.81,28000.0,12.1157,12.1157,12.1069,12.1069,28000.0
2013-11-26 15:40:00,13.81,13.82,13.79,13.79,48800.0,12.1069,12.1157,12.0894,12.0894,48800.0
2013-11-26 15:50:00,13.79,13.79,13.77,13.78,178400.0,12.0894,12.0894,12.0719,12.0806,178400.0
2013-11-27 09:30:00,13.79,13.85,13.77,13.84,34000.0,12.0894,12.142,12.0719,12.1332,34000.0
2013-11-27 09:40:00,13.84,13.85,13.83,13.85,26000.0,12.1332,12.142,12.1245,12.142,26000.0
2013-11-27 09:50:00,13.85,13.86,13.85,13.85,19600.0,12.142,12.1508,12.142,12.142,19600.0
2013-11-27 10:00:00,13.86,13.86,13.85,13.86,12400.0,12.1508,12.1508,12.142,12.1508,12400.0
2013-11-27 10:10:00,13.86,13.86,13.85,13.86,50800.0,12.1508,12.1508,12.142,12.1508,50800.0
2013-11-27 10:20:00,13.86,13.86,13.84,13.86,37200.0,12.1508,12.1508,12.1332,12.1508,37200.0
2013-11-27 10:30:00,13.86,13.88,13.86,13.88,11200.0,12.1508,12.1683,12.1508,12.1683,11200.0
2013-11-27 10:40:00,13.87,13.89,13.87,13.89,20400.0,12.1595,12.1771,12.1595,12.1771,20400.0
2013-11-27 10:50:00,13.89,13.9,13.88,13.9,23200.0,12.1771,12.1858,12.1683,12.1858,23200.0
2013-11-27 11:00:00,13.9,13.93,13.9,13.93,46800.0,12.1858,12.2121,12.1858,12.2121,46800.0
2013-11-27 11:10:00,13.92,13.94,13.92,13.93,64000.0,12.2034,12.2209,12.2034,12.2121,64000.0
2013-11-27 11:20:00,13.93,13.93,13.93,13.93,38400.0,12.2121,12.2121,12.2121,12.2121,38400.0
2013-11-27 11:30:00,13.93,13.97,13.93,13.96,87600.0,12.2121,12.2472,12.2121,12.2384,87600.0
2013-11-27 11:40:00,13.96,13.97,13.95,13.96,62000.0,12.2384,12.2472,12.2297,12.2384,62000.0
2013-11-27 11:50:00,13.96,13.96,13.94,13.95,46000.0,12.2384,12.2384,12.2209,12.2297,46000.0
2013-11-27 12:00:00,13.95,13.95,13.93,13.94,46400.0,12.2297,12.2297,12.2121,12.2209,46400.0
2013-11-27 12:10:00,13.94,13.95,13.93,13.94,19200.0,12.2209,12.2297,12.2121,12.2209,19200.0
2013-11-27 12:20:00,13.94,13.95,13.94,13.94,47200.0,12.2209,12.2297,12.2209,12.2209,47200.0
2013-11-27 12:30:00,13.95,13.95,13.93,13.94,22400.0,12.2297,12.2297,12.2121,12.2209,22400.0
2013-11-27 12:40:00,13.94,13.95,13.93,13.95,175600.0,12.2209,12.2297,12.2121,12.2297,175600.0
2013-11-27 12:50:00,13.95,13.95,13.94,13.94,30400.0,12.2297,12.2297,12.2209,12.2209,30400.0
2013-11-27 13:00:00,13.94,13.95,13.94,13.95,35600.0,12.2209,12.2297,12.2209,12.2297,35600.0
2013-11-27 13:10:00,13.95,13.95,13.91,13.92,53600.0,12.2297,12.2297,12.1946,12.2034,53600.0
2013-11-27 13:20:00,13.92,13.92,13.91,13.91,14800.0,12.2034,12.2034,12.1946,12.1946,14800.0
2013-11-27 13:30:00,13.91,13.91,13.9,13.9,13600.0,12.1946,12.1946,12.1858,12.1858,13600.0
2013-11-27 13:40:00,13.9,13.9,13.9,13.9,8800.0,12.1858,12.1858,12.1858,12.1858,8800.0
2013-11-27 13:50:00,13.9,13.9,13.88,13.88,12400.0,12.1858,12.1858,12.1683,12.1683,12400.0
2013-11-27 14:00:00,13.88,13.89,13.87,13.87,15200.0,12.1683,12.1771,12.1595,12.1595,15200.0
2013-11-27 14:10:00,13.87,13.88,13.86,13.86,16000.0,12.1595,12.1683,12.1508,12.1508,16000.0
2013-11-27 14:20:00,13.86,13.87,13.86,13.86,14000.0,12.1508,12.1595,12.1508,12.1508,14000.0
2013-11-27 14:30:00,13.86,13.87,13.86,13.86,20800.0,12.1508,12.1595,12.1508,12.1508,20800.0
2013-11-27 14:40:00,13.86,13.87,13.86,13.87,24000.0,12.1508,12.1595,12.1508,12.1595,24000.0
2013-11-27 14:50:00,13.88,13.88,13.87,13.88,14800.0,12.1683,12.1683,12.1595,12.1683,14800.0
2013-11-27 15:00:00,13.88,13.88,13.87,13.87,26400.0,12.1683,12.1683,12.1595,12.1595,26400.0
2013-11-27 15:10:00,13.87,13.88,13.86,13.86,39600.0,12.1595,12.1683,12.1508,12.1508,39600.0
2013-11-27 15:20:00,13.86,13.87,13.86,13.87,29600.0,12.1508,12.1595,12.1508,12.1595,29600.0
2013-11-27 15:30:00,13.87,13.87,13.86,13.86,35200.0,12.1595,12.1595,12.1508,12.1508,35200.0
2013-11-27 15:40:00,13.86,13.87,13.86,13.87,72800.0,12.1508,12.1595,12.1508,12.1595,72800.0
2013-11-27 15:50:00,13.87,13.87,13.86,13.86,164400.0,12.1595,12.1595,12.1508,12.1508,164400.0
2013-11-29 09:30:00,14.5,14.5,13.86,13.94,40400.0,12.7118,12.7118,12.1508,12.2209,40400.0
2013-11-29 09:40:00,13.94,13.94,13.9,13.92,29200.0,12.2209,12.2209,12.1858,12.2034,29200.0
2013-11-29 09:50:00,13.91,13.92,13.89,13.89,25600.0,12.1946,12.2034,12.1771,12.1771,25600.0
2013-11-29 10:00:00,13.9,13.92,13.88,13.89,28800.0,12.1858,12.2034,12.1683,12.1771,28800.0
2013-11-29 10:10:00,13.9,13.91,13.88,13.88,20800.0,12.1858,12.1946,12.1683,12.1683,20800.0
2013-11-29 10:20:00,13.9,13.9,13.88,13.89,8400.0,12.1858,12.1858,12.1683,12.1771,8400.0
2013-11-29 10:30:00,13.9,13.9,13.88,13.88,4000.0,12.1858,12.1858,12.1683,12.1683,4000.0
2013-11-29 10:40:00,13.89,13.9,13.89,13.9,8000.0,12.1771,12.1858,12.1771,12.1858,8000.0
2013-11-29 10:50:00,13.89,13.9,13.89,13.9,6400.0,12.1771,12.1858,12.1771,12.1858,6400.0
2013-11-29 11:00:00,13.9,13.9,13.86,13.87,29200.0,12.1858,12.1858,12.1508,12.1595,29200.0
2013-11-29 11:10:00,13.87,13.88,13.87,13.88,8000.0,12.1595,12.1683,12.1595,12.1683,8000.0
2013-11-29 11:20:00,13.88,13.88,13.86,13.87,3600.0,12.1683,12.1683,12.1508,12.1595,3600.0
2013-11-29 11:30:00,13.87,13.87,13.86,13.86,11200.0,12.1595,12.1595,12.1508,12.1508,11200.0
2013-11-29 11:40:00,13.87,13.87,13.85,13.85,10000.0,12.1595,12.1595,12.142,12.142,10000.0
2013-11-29 11:50:00,13.85,13.87,13.85,13.87,23200.0,12.142,12.1595,12.142,12.1595,23200.0
2013-11-29 12:00:00,13.87,13.87,13.85,13.86,6800.0,12.1595,12.1595,12.142,12.1508,6800.0
2013-11-29 12:10:00,13.86,13.87,13.85,13.87,16000.0,12.1508,12.1595,12.142,12.1595,16000.0
2013-11-29 12:20:00,13.87,13.88,13.86,13.88,17600.0,12.1595,12.1683,12.1508,12.1683,17600.0
2013-11-29 12:30:00,13.87,13.88,13.86,13.88,22000.0,12.1595,12.1683,12.1508,12.1683,22000.0
2013-11-29 12:40:00,13.87,13.88,13.85,13.85,39600.0,12.1595,12.1683,12.142,12.142,39600.0
2013-11-29 12:50:00,13.85,13.88,13.85,13.88,116800.0,12.142,12.1683,12.142,12.1683,116800.0
2013-12-02 09:30:00,13.91,13.95,13.86,13.86,30000.0,12.1946,12.2297,12.1508,12.1508,30000.0
2013-12-02 09:40:00,13.86,13.86,13.81,13.81,18800.0,12.1508,12.1508,12.1069,12.1069,18800.0
2013-12-02 09:50:00,13.81,13.87,13.81,13.83,33600.0,12.1069,12.1595,12.1069,12.1245,33600.0
2013-12-02 10:00:00,13.83,13.86,13.8,13.85,28800.0,12.1245,12.1508,12.0982,12.142,28800.0
2013-12-02 10:10:00,13.85,13.86,13.84,13.85,12000.0,12.142,12.1508,12.1332,12.142,12000.0
2013-12-02 10:20:00,13.85,13.86,13.84,13.85,112000.0,12.142,12.1508,12.1332,12.142,112000.0
2013-12-02 10:30:00,13.85,13.86,13.83,13.85,140800.0,12.142,12.1508,12.1245,12.142,140800.0
2013-12-02 10:40:00,13.86,13.87,13.86,13.87,20800.0,12.1508,12.1595,12.1508,12.1595,20800.0
2013-12-02 10:50:00,13.87,13.88,13.87,13.88,161600.0,12.1595,12.1683,12.1595,12.1683,161600.0
2013-12-02 11:00:00,13.88,13.92,13.88,13.91,39200.0,12.1683,12.2034,12.1683,12.1946,39200.0
2013-12-02 11:10:00,13.91,13.92,13.9,13.91,17600.0,12.1946,12.2034,12.1858,12.1946,17600.0
2013-12-02 11:20:00,13.91,13.92,13.91,13.91,13600.0,12.1946,12.2034,12.1946,12.1946,13600.0
2013-12-02 11:30:00,13.91,13.92,13.9,13.91,16400.0,12.1946,12.2034,12.1858,12.1946,16400.0
2013-12-02 11:40:00,13.91,13.91,13.9,13.9,13600.0,12.1946,12.1946,12.1858,12.1858,13600.0
2013-12-02 11:50:00,13.91,13.95,13.9,13.95,88400.0,12.1946,12.2297,12.1858,12.2297,88400.0
2013-12-02 12:00:00,13.95,13.95,13.94,13.95,26800.0,12.2297,12.2297,12.2209,12.2297,26800.0
2013-12-02 12:10:00,13.95,13.96,13.94,13.96,15600.0,12.2297,12.2384,12.2209,12.2384,15600.0
2013-12-02 12:20:00,13.96,13.97,13.96,13.97,18800.0,12.2384,12.2472,12.2384,12.2472,18800.0
2013-12-02 12:30:00,13.97,13.97,13.94,13.94,33600.0,12.2472,12.2472,12.2209,12.2209,33600.0
2013-12-02 12:40:00,13.94,13.94,13.92,13.92,36000.0,12.2209,12.2209,12.2034,12.2034,36000.0
2013-12-02 12:50:00,13.93,13.94,13.93,13.93,16400.0,12.2121,12.2209,12.2121,12.2121,16400.0
2013-12-02 13:00:00,13.93,13.93,13.92,13.92,20000.0,12.2121,12.2121,12.2034,12.2034,20000.0
2013-12-02 13:10:00,13.92,13.92,13.9,13.9,11600.0,12.2034,12.2034,12.1858,12.1858,11600.0
2013-12-02 13:20:00,13.9,13.91,13.9,13.9,22400.0,12.1858,12.1946,12.1858,12.1858,22400.0
2013-12-02 13:30:00,13.9,13.91,13.9,13.91,15200.0,12.1858,12.1946,12.1858,12.1946,15200.0
2013-12-02 13:40:00,13.91,13.91,13.88,13.88,104000.0,12.1946,12.1946,12.1683,12.1683,104000.0
2013-12-02 13:50:00,13.88,13.88,13.88,13.88,15600.0,12.1683,12.1683,12.1683,12.1683,15600.0
2013-12-02 14:00:00,13.88,13.89,13.87,13.87,31600.0,12.1683,12.1771,12.1595,12.1595,31600.0
2013-12-02 14:10:00,13.87,13.87,13.85,13.86,22800.0,12.1595,12.1595,12.142,12.1508,22800.0
2013-12-02 14:20:00,13.86,13.87,13.86,13.87,32800.0,12.1508,12.1595,12.1508,12.1595,32800.0
2013-12-02 14:30:00,13.87,13.91,13.87,13.9,84400.0,12.1595,12.1946,12.1595,12.1858,84400.0
2013-12-02 14:40:00,13.9,13.9,13.88,13.89,66800.0,12.1858,12.1858,12.1683,12.1771,66800.0
2013-12-02 14:50:00,13.89,13.9,13.89,13.89,29600.0,12.1771,12.1858,12.1771,12.1771,29600.0
2013-12-02 15:00:00,13.89,13.89,13.88,13.88,39600.0,12.1771,12.1771,12.1683,12.1683,39600.0
2013-12-02 15:10:00,13.89,13.89,13.87,13.88,31600.0,12.1771,12.1771,12.1595,12.1683,31600.0
2013-12-02 15:20:00,13.88,13.88,13.84,13.85,42800.0,12.1683,12.1683,12.1332,12.142,42800.0
2013-12-02 15:30:00,13.85,13.86,13.84,13.85,63200.0,12.142,12.1508,12.1332,12.142,63200.0
2013-12-02 15:40:00,13.85,13.86,13.83,13.84,79200.0,12.142,12.1508,12.1245,12.1332,79200.0
2013-12-02 15:50:00,13.84,13.84,13.8,13.81,282800.0,12.1332,12.1332,12.0982,12.1069,282800.0
2013-12-03 09:30:00,13.75,13.85,13.74,13.78,22800.0,12.0543,12.142,12.0456,12.0806,22800.0
2013-12-03 09:40:00,13.78,13.79,13.78,13.78,3600.0,12.0806,12.0894,12.0806,12.0806,3600.0
2013-12-03 09:50:00,13.78,13.8,13.78,13.79,9200.0,12.0806,12.0982,12.0806,12.0894,9200.0
2013-12-03 10:00:00,13.79,13.8,13.79,13.8,4000.0,12.0894,12.0982,12.0894,12.0982,4000.0
2013-12-03 10:10:00,13.8,13.8,13.77,13.78,10400.0,12.0982,12.0982,12.0719,12.0806,10400.0
2013-12-03 10:20:00,13.78,13.8,13.77,13.78,47600.0,12.0806,12.0982,12.0719,12.0806,47600.0
2013-12-03 10:30:00,13.77,13.8,13.77,13.78,106800.0,12.0719,12.0982,12.0719,12.0806,106800.0
2013-12-03 10:40:00,13.78,13.8,13.78,13.8,141200.0,12.0806,12.0982,12.0806,12.0982,141200.0
2013-12-03 10:50:00,13.8,13.8,13.78,13.78,8000.0,12.0982,12.0982,12.0806,12.0806,8000.0
2013-12-03 11:00:00,13.78,13.79,13.76,13.76,13600.0,12.0806,12.0894,12.0631,12.0631,13600.0
2013-12-03 11:10:00,13.75,13.75,13.71,13.71,22000.0,12.0543,12.0543,12.0193,12.0193,22000.0
2013-12-03 11:20:00,13.72,13.72,13.69,13.7,39200.0,12.028,12.028,12.0017,12.0105,39200.0
2013-12-03 11:30:00,13.7,13.71,13.7,13.7,14800.0,12.0105,12.0193,12.0105,12.0105,14800.0
2013-12-03 11:40:00,13.71,13.72,13.69,13.69,7600.0,12.0193,12.028,12.0017,12.0017,7600.0
2013-12-03 11:50:00,13.68,13.7,13.68,13.7,17600.0,11.993,12.0105,11.993,12.0105,17600.0
2013-12-03 12:00:00,13.7,13.72,13.7,13.72,5600.0,12.0105,12.028,12.0105,12.028,5600.0
2013-12-03 12:10:00,13.73,13.74,13.71,13.72,18400.0,12.0368,12.0456,12.0193,12.028,18400.0
2013-12-03 12:20:00,13.72,13.72,13.71,13.72,16000.0,12.028,12.028,12.0193,12.028,16000.0
2013-12-03 12:30:00,13.71,13.73,13.71,13.72,14400.0,12.0193,12.0368,12.0193,12.028,14400.0
2013-12-03 12:40:00,13.73,13.73,13.7,13.71,105200.0,12.0368,12.0368,12.0105,12.0193,105200.0
2013-12-03 12:50:00,13.71,13.72,13.71,13.72,5600.0,12.0193,12.028,12.0193,12.028,5600.0
2013-12-03 13:00:00,13.72,13.72,13.71,13.72,12000.0,12.028,12.028,12.0193,12.028,12000.0
2013-12-03 13:10:00,13.71,13.71,13.69,13.7,15200.0,12.0193,12.0193,12.0017,12.0105,15200.0
2013-12-03 13:20:00,13.7,13.7,13.67,13.67,19600.0,12.0105,12.0105,11.9842,11.9842,19600.0
2013-12-03 13:30:00,13.67,13.67,13.67,13.67,8400.0,11.9842,11.9842,11.9842,11.9842,8400.0
2013-12-03 13:40:00,13.68,13.68,13.66,13.67,12000.0,11.993,11.993,11.9754,11.9842,12000.0
2013-12-03 13:50:00,13.67,13.67,13.67,13.67,6800.0,11.9842,11.9842,11.9842,11.9842,6800.0
2013-12-03 14:00:00,13.66,13.67,13.66,13.67,14800.0,11.9754,11.9842,11.9754,11.9842,14800.0
2013-12-03 14:10:00,13.67,13.67,13.65,13.65,37200.0,11.9842,11.9842,11.9667,11.9667,37200.0
2013-12-03 14:20:00,13.65,13.66,13.65,13.66,9600.0,11.9667,11.9754,11.9667,11.9754,9600.0
2013-12-03 14:30:00,13.66,13.68,13.65,13.68,39200.0,11.9754,11.993,11.9667,11.993,39200.0
2013-12-03 14:40:00,13.68,13.7,13.68,13.7,28800.0,11.993,12.0105,11.993,12.0105,28800.0
2013-12-03 14:50:00,13.7,13.71,13.69,13.69,29200.0,12.0105,12.0193,12.0017,12.0017,29200.0
2013-12-03 15:00:00,13.7,13.7,13.68,13.68,21200.0,12.0105,12.0105,11.993,11.993,21200.0
2013-12-03 15:10:00,13.68,13.69,13.67,13.69,13600.0,11.993,12.0017,11.9842,12.0017,13600.0
2013-12-03 15:20:00,13.69,13.69,13.67,13.67,41200.0,12.0017,12.0017,11.9842,11.9842,41200.0
2013-12-03 15:30:00,13.68,13.7,13.68,13.69,56800.0,11.993,12.0105,11.993,12.0017,56800.0
2013-12-03 15:40:00,13.69,13.71,13.69,13.7,93600.0,12.0017,12.0193,12.0017,12.0105,93600.0
2013-12-03 15:50:00,13.7,13.71,13.69,13.69,202400.0,12.0105,12.0193,12.0017,12.0017,202400.0
2013-12-04 09:30:00,13.67,13.68,13.64,13.66,31600.0,11.9842,11.993,11.9579,11.9754,31600.0
2013-12-04 09:40:00,13.66,13.67,13.66,13.67,12000.0,11.9754,11.9842,11.9754,11.9842,12000.0
2013-12-04 09:50:00,13.67,13.67,13.63,13.65,15600.0,11.9842,11.9842,11.9491,11.9667,15600.0
2013-12-04 10:00:00,13.66,13.71,13.65,13.7,32800.0,11.9754,12.0193,11.9667,12.0105,32800.0
2013-12-04 10:10:00,13.72,13.72,13.69,13.7,90000.0,12.028,12.028,12.0017,12.0105,90000.0
2013-12-04 10:20:00,13.7,13.71,13.69,13.69,36400.0,12.0105,12.0193,12.0017,12.0017,36400.0
2013-12-04 10:30:00,13.69,13.71,13.69,13.69,30800.0,12.0017,12.0193,12.0017,12.0017,30800.0
2013-12-04 10:40:00,13.7,13.71,13.69,13.69,5200.0,12.0105,12.0193,12.0017,12.0017,5200.0
2013-12-04 10:50:00,13.69,13.7,13.69,13.69,15600.0,12.0017,12.0105,12.0017,12.0017,15600.0
2013-12-04 11:00:00,13.69,13.69,13.68,13.68,23200.0,12.0017,12.0017,11.993,11.993,23200.0
2013-12-04 11:10:00,13.68,13.68,13.66,13.67,10800.0,11.993,11.993,11.9754,11.9842,10800.0
2013-12-04 11:20:00,13.67,13.67,13.65,13.66,14400.0,11.9842,11.9842,11.9667,11.9754,14400.0
2013-12-04 11:30:00,13.66,13.67,13.65,13.65,22400.0,11.9754,11.9842,11.9667,11.9667,22400.0
2013-12-04 11:40:00,13.65,13.65,13.64,13.64,13200.0,11.9667,11.9667,11.9579,11.9579,13200.0
2013-12-04 11:50:00,13.64,13.65,13.63,13.65,18800.0,11.9579,11.9667,11.9491,11.9667,18800.0
2013-12-04 12:00:00,13.65,13.65,13.61,13.62,30800.0,11.9667,11.9667,11.9316,11.9404,30800.0
2013-12-04 12:10:00,13.62,13.62,13.6,13.61,14400.0,11.9404,11.9404,11.9228,11.9316,14400.0
2013-12-04 12:20:00,13.6,13.6,13.59,13.59,17200.0,11.9228,11.9228,11.9141,11.9141,17200.0
2013-12-04 12:30:00,13.59,13.63,13.59,13.61,124400.0,11.9141,11.9491,11.9141,11.9316,124400.0
2013-12-04 12:40:00,13.61,13.61,13.59,13.59,21200.0,11.9316,11.9316,11.9141,11.9141,21200.0
2013-12-04 12:50:00,13.59,13.59,13.58,13.58,9200.0,11.9141,11.9141,11.9053,11.9053,9200.0
2013-12-04 13:00:00,13.58,13.59,13.56,13.57,19200.0,11.9053,11.9141,11.8878,11.8965,19200.0
2013-12-04 13:10:00,13.57,13.57,13.54,13.54,23600.0,11.8965,11.8965,11.8702,11.8702,23600.0
2013-12-04 13:20:00,13.54,13.54,13.51,13.51,24000.0,11.8702,11.8702,11.8439,11.8439,24000.0
2013-12-04 13:30:00,13.5,13.5,13.46,13.49,18000.0,11.8352,11.8352,11.8001,11.8264,18000.0
2013-12-04 13:40:00,13.49,13.51,13.49,13.5,8400.0,11.8264,11.8439,11.8264,11.8352,8400.0
2013-12-04 13:50:00,13.5,13.51,13.49,13.5,23200.0,11.8352,11.8439,11.8264,11.8352,23200.0
2013-12-04 14:00:00,13.5,13.53,13.5,13.52,22800.0,11.8352,11.8615,11.8352,11.8527,22800.0
2013-12-04 14:10:00,13.52,13.54,13.52,13.54,26400.0,11.8527,11.8702,11.8527,11.8702,26400.0
2013-12-04 14:20:00,13.54,13.54,13.53,13.53,36800.0,11.8702,11.8702,11.8615,11.8615,36800.0
2013-12-04 14:30:00,13.53,13.55,13.53,13.55,39600.0,11.8615,11.879,11.8615,11.879,39600.0
2013-12-04 14:40:00,13.55,13.56,13.54,13.56,33200.0,11.879,11.8878,11.8702,11.8878,33200.0
2013-12-04 14:50:00,13.56,13.58,13.56,13.56,38400.0,11.8878,11.9053,11.8878,11.8878,38400.0
2013-12-04 15:00:00,13.56,13.56,13.53,13.54,35600.0,11.8878,11.8878,11.8615,11.8702,35600.0
2013-12-04 15:10:00,13.54,13.58,13.54,13.58,42400.0,11.8702,11.9053,11.8702,11.9053,42400.0
2013-12-04 15:20:00,13.58,13.58,13.57,13.58,45200.0,11.9053,11.9053,11.8965,11.9053,45200.0
2013-12-04 15:30:00,13.58,13.6,13.56,13.59,87600.0,11.9053,11.9228,11.8878,11.9141,87600.0
2013-12-04 15:40:00,13.59,13.61,13.59,13.6,80000.0,11.9141,11.9316,11.9141,11.9228,80000.0
2013-12-04 15:50:00,13.6,13.61,13.58,13.58,174400.0,11.9228,11.9316,11.9053,11.9053,174400.0
2013-12-05 09:30:00,13.6,13.62,13.57,13.58,28800.0,11.9228,11.9404,11.8965,11.9053,28800.0
2013-12-05 09:40:00,13.59,13.6,13.54,13.56,28000.0,11.9141,11.9228,11.8702,11.8878,28000.0
2013-12-05 09:50:00,13.58,13.6,13.57,13.59,18000.0,11.9053,11.9228,11.8965,11.9141,18000.0
2013-12-05 10:00:00,13.59,13.62,13.59,13.62,135600.0,11.9141,11.9404,11.9141,11.9404,135600.0
2013-12-05 10:10:00,13.62,13.62,13.58,13.6,26800.0,11.9404,11.9404,11.9053,11.9228,26800.0
2013-12-05 10:20:00,13.6,13.6,13.57,13.57,14800.0,11.9228,11.9228,11.8965,11.8965,14800.0
2013-12-05 10:30:00,13.57,13.58,13.55,13.55,23200.0,11.8965,11.9053,11.879,11.879,23200.0
2013-12-05 10:40:00,13.55,13.56,13.52,13.53,44800.0,11.879,11.8878,11.8527,11.8615,44800.0
2013-12-05 10:50:00,13.54,13.54,13.52,13.53,24400.0,11.8702,11.8702,11.8527,11.8615,24400.0
2013-12-05 11:00:00,13.53,13.56,13.52,13.56,26000.0,11.8615,11.8878,11.8527,11.8878,26000.0
2013-12-05 11:10:00,13.56,13.59,13.56,13.59,28400.0,11.8878,11.9141,11.8878,11.9141,28400.0
2013-12-05 11:20:00,13.59,13.6,13.58,13.58,26800.0,11.9141,11.9228,11.9053,11.9053,26800.0
2013-12-05 11:30:00,13.57,13.59,13.57,13.59,20400.0,11.8965,11.9141,11.8965,11.9141,20400.0
2013-12-05 11:40:00,13.59,13.59,13.56,13.56,24400.0,11.9141,11.9141,11.8878,11.8878,24400.0
2013-12-05 11:50:00,13.56,13.58,13.56,13.56,32000.0,11.8878,11.9053,11.8878,11.8878,32000.0
2013-12-05 12:00:00,13.56,13.57,13.56,13.56,30000.0,11.8878,11.8965,11.8878,11.8878,30000.0
2013-12-05 12:10:00,13.56,13.56,13.55,13.56,18400.0,11.8878,11.8878,11.879,11.8878,18400.0
2013-12-05 12:20:00,13.56,13.57,13.56,13.56,22400.0,11.8878,11.8965,11.8878,11.8878,22400.0
2013-12-05 12:30:00,13.56,13.56,13.55,13.56,62400.0,11.8878,11.8878,11.879,11.8878,62400.0
2013-12-05 12:40:00,13.56,13.58,13.56,13.58,18000.0,11.8878,11.9053,11.8878,11.9053,18000.0
2013-12-05 12:50:00,13.58,13.58,13.57,13.58,12400.0,11.9053,11.9053,11.8965,11.9053,12400.0
2013-12-05 13:00:00,13.58,13.58,13.56,13.56,17600.0,11.9053,11.9053,11.8878,11.8878,17600.0
2013-12-05 13:10:00,13.56,13.57,13.53,13.54,30800.0,11.8878,11.8965,11.8615,11.8702,30800.0
2013-12-05 13:20:00,13.54,13.54,13.52,13.53,20000.0,11.8702,11.8702,11.8527,11.8615,20000.0
2013-12-05 13:30:00,13.53,13.53,13.52,13.53,11600.0,11.8615,11.8615,11.8527,11.8615,11600.0
2013-12-05 13:40:00,13.53,13.53,13.51,13.52,20400.0,11.8615,11.8615,11.8439,11.8527,20400.0
2013-12-05 13:50:00,13.52,13.53,13.52,13.52,27200.0,11.8527,11.8615,11.8527,11.8527,27200.0
2013-12-05 14:00:00,13.52,13.53,13.52,13.52,48400.0,11.8527,11.8615,11.8527,11.8527,48400.0
2013-12-05 14:10:00,13.52,13.52,13.51,13.52,26000.0,11.8527,11.8527,11.8439,11.8527,26000.0
2013-12-05 14:20:00,13.52,13.53,13.51,13.53,19200.0,11.8527,11.8615,11.8439,11.8615,19200.0
2013-12-05 14:30:00,13.53,13.53,13.51,13.51,26800.0,11.8615,11.8615,11.8439,11.8439,26800.0
2013-12-05 14:40:00,13.51,13.51,13.48,13.5,56000.0,11.8439,11.8439,11.8176,11.8352,56000.0
2013-12-05 14:50:00,13.5,13.51,13.49,13.49,37600.0,11.8352,11.8439,11.8264,11.8264,37600.0
2013-12-05 15:00:00,13.5,13.51,13.5,13.51,39200.0,11.8352,11.8439,11.8352,11.8439,39200.0
2013-12-05 15:10:00,13.51,13.52,13.51,13.51,41600.0,11.8439,11.8527,11.8439,11.8439,41600.0
2013-12-05 15:20:00,13.51,13.51,13.47,13.47,92000.0,11.8439,11.8439,11.8089,11.8089,92000.0
2013-12-05 15:30:00,13.47,13.5,13.47,13.5,191200.0,11.8089,11.8352,11.8089,11.8352,191200.0
2013-12-05 15:40:00,13.49,13.49,13.47,13.47,116000.0,11.8264,11.8264,11.8089,11.8089,116000.0
2013-12-05 15:50:00,13.47,13.47,13.46,13.46,443200.0,11.8089,11.8089,11.8001,11.8001,443200.0
2013-12-06 09:30:00,13.76,13.76,13.61,13.62,54000.0,12.0631,12.0631,11.9316,11.9404,54000.0
2013-12-06 09:40:00,13.61,13.66,13.61,13.65,33600.0,11.9316,11.9754,11.9316,11.9667,33600.0
2013-12-06 09:50:00,13.65,13.69,13.63,13.63,35200.0,11.9667,12.0017,11.9491,11.9491,35200.0
2013-12-06 10:00:00,13.63,13.67,13.63,13.66,30400.0,11.9491,11.9842,11.9491,11.9754,30400.0
2013-12-06 10:10:00,13.66,13.7,13.65,13.68,144800.0,11.9754,12.0105,11.9667,11.993,144800.0
2013-12-06 10:20:00,13.68,13.69,13.65,13.66,74000.0,11.993,12.0017,11.9667,11.9754,74000.0
2013-12-06 10:30:00,13.65,13.67,13.65,13.66,36400.0,11.9667,11.9842,11.9667,11.9754,36400.0
2013-12-06 10:40:00,13.66,13.67,13.65,13.66,27600.0,11.9754,11.9842,11.9667,11.9754,27600.0
2013-12-06 10:50:00,13.66,13.66,13.64,13.65,48000.0,11.9754,11.9754,11.9579,11.9667,48000.0
2013-12-06 11:00:00,13.64,13.66,13.64,13.65,46800.0,11.9579,11.9754,11.9579,11.9667,46800.0
2013-12-06 11:10:00,13.65,13.66,13.63,13.63,30000.0,11.9667,11.9754,11.9491,11.9491,30000.0
2013-12-06 11:20:00,13.63,13.65,13.63,13.65,20000.0,11.9491,11.9667,11.9491,11.9667,20000.0
2013-12-06 11:30:00,13.65,13.66,13.65,13.66,24800.0,11.9667,11.9754,11.9667,11.9754,24800.0
2013-12-06 11:40:00,13.66,13.66,13.65,13.65,20400.0,11.9754,11.9754,11.9667,11.9667,20400.0
2013-12-06 11:50:00,13.65,13.65,13.64,13.64,23600.0,11.9667,11.9667,11.9579,11.9579,23600.0
2013-12-06 12:00:00,13.65,13.66,13.65,13.65,14400.0,11.9667,11.9754,11.9667,11.9667,14400.0
2013-12-06 12:10:00,13.64,13.66,13.64,13.66,17600.0,11.9579,11.9754,11.9579,11.9754,17600.0
2013-12-06 12:20:00,13.66,13.66,13.64,13.65,14000.0,11.9754,11.9754,11.9579,11.9667,14000.0
2013-12-06 12:30:00,13.64,13.67,13.64,13.67,22000.0,11.9579,11.9842,11.9579,11.9842,22000.0
2013-12-06 12:40:00,13.67,13.68,13.67,13.68,20800.0,11.9842,11.993,11.9842,11.993,20800.0
2013-12-06 12:50:00,13.68,13.69,13.68,13.68,18800.0,11.993,12.0017,11.993,11.993,18800.0
2013-12-06 13:00:00,13.68,13.69,13.67,13.68,25200.0,11.993,12.0017,11.9842,11.993,25200.0
2013-12-06 13:10:00,13.68,13.69,13.67,13.68,26000.0,11.993,12.0017,11.9842,11.993,26000.0
2013-12-06 13:20:00,13.68,13.69,13.68,13.68,15200.0,11.993,12.0017,11.993,11.993,15200.0
2013-12-06 13:30:00,13.68,13.7,13.68,13.69,36400.0,11.993,12.0105,11.993,12.0017,36400.0
2013-12-06 13:40:00,13.69,13.72,13.69,13.71,13200.0,12.0017,12.028,12.0017,12.0193,13200.0
2013-12-06 13:50:00,13.71,13.71,13.68,13.68,24000.0,12.0193,12.0193,11.993,11.993,24000.0
2013-12-06 14:00:00,13.68,13.71,13.68,13.7,166400.0,11.993,12.0193,11.993,12.0105,166400.0
2013-12-06 14:10:00,13.7,13.7,13.67,13.67,19600.0,12.0105,12.0105,11.9842,11.9842,19600.0
2013-12-06 14:20:00,13.67,13.67,13.66,13.66,26400.0,11.9842,11.9842,11.9754,11.9754,26400.0
2013-12-06 14:30:00,13.66,13.68,13.66,13.67,31600.0,11.9754,11.993,11.9754,11.9842,31600.0
2013-12-06 14:40:00,13.67,13.69,13.66,13.68,556000.0,11.9842,12.0017,11.9754,11.993,556000.0
2013-12-06 14:50:00,13.68,13.68,13.67,13.67,39600.0,11.993,11.993,11.9842,11.9842,39600.0
2013-12-06 15:00:00,13.67,13.71,13.67,13.71,160000.0,11.9842,12.0193,11.9842,12.0193,160000.0
2013-12-06 15:10:00,13.71,13.72,13.71,13.71,56400.0,12.0193,12.028,12.0193,12.0193,56400.0
2013-12-06 15:20:00,13.71,13.72,13.69,13.71,467600.0,12.0193,12.028,12.0017,12.0193,467600.0
2013-12-06 15:30:00,13.71,13.72,13.69,13.69,113600.0,12.0193,12.028,12.0017,12.0017,113600.0
2013-12-06 15:40:00,13.69,13.71,13.68,13.68,126800.0,12.0017,12.0193,11.993,11.993,126800.0
2013-12-06 15:50:00,13.68,13.71,13.68,13.71,427200.0,11.993,12.0193,11.993,12.0193,427200.0
2013-12-09 09:30:00,13.74,13.79,13.71,13.74,61200.0,12.0456,12.0894,12.0193,12.0456,61200.0
2013-12-09 09:40:00,13.74,13.76,13.72,13.76,29600.0,12.0456,12.0631,12.028,12.0631,29600.0
2013-12-09 09:50:00,13.75,13.78,13.75,13.78,126800.0,12.0543,12.0806,12.0543,12.0806,126800.0
2013-12-09 10:00:00,13.77,13.79,13.77,13.77,38400.0,12.0719,12.0894,12.0719,12.0719,38400.0
2013-12-09 10:10:00,13.77,13.78,13.75,13.76,116800.0,12.0719,12.0806,12.0543,12.0631,116800.0
2013-12-09 10:20:00,13.76,13.76,13.75,13.76,39600.0,12.0631,12.0631,12.0543,12.0631,39600.0
2013-12-09 10:30:00,13.75,13.76,13.74,13.75,40400.0,12.0543,12.0631,12.0456,12.0543,40400.0
2013-12-09 10:40:00,13.74,13.75,13.72,13.73,47200.0,12.0456,12.0543,12.028,12.0368,47200.0
2013-12-09 10:50:00,13.73,13.74,13.72,13.74,268400.0,12.0368,12.0456,12.028,12.0456,268400.0
2013-12-09 11:00:00,13.74,13.78,13.73,13.78,162400.0,12.0456,12.0806,12.0368,12.0806,162400.0
2013-12-09 11:10:00,13.78,13.79,13.76,13.76,51600.0,12.0806,12.0894,12.0631,12.0631,51600.0
2013-12-09 11:20:00,13.76,13.76,13.75,13.75,69200.0,12.0631,12.0631,12.0543,12.0543,69200.0
2013-12-09 11:30:00,13.75,13.76,13.74,13.75,118800.0,12.0543,12.0631,12.0456,12.0543,118800.0
2013-12-09 11:40:00,13.75,13.77,13.75,13.76,18400.0,12.0543,12.0719,12.0543,12.0631,18400.0
2013-12-09 11:50:00,13.76,13.77,13.76,13.76,34400.0,12.0631,12.0719,12.0631,12.0631,34400.0
2013-12-09 12:00:00,13.76,13.77,13.75,13.76,75200.0,12.0631,12.0719,12.0543,12.0631,75200.0
2013-12-09 12:10:00,13.75,13.76,13.74,13.74,22400.0,12.0543,12.0631,12.0456,12.0456,22400.0
2013-12-09 12:20:00,13.74,13.76,13.74,13.74,24000.0,12.0456,12.0631,12.0456,12.0456,24000.0
2013-12-09 12:30:00,13.75,13.75,13.74,13.74,12800.0,12.0543,12.0543,12.0456,12.0456,12800.0
2013-12-09 12:40:00,13.74,13.75,13.74,13.74,32400.0,12.0456,12.0543,12.0456,12.0456,32400.0
2013-12-09 12:50:00,13.74,13.75,13.73,13.73,29600.0,12.0456,12.0543,12.0368,12.0368,29600.0
2013-12-09 13:00:00,13.74,13.74,13.73,13.73,20400.0,12.0456,12.0456,12.0368,12.0368,20400.0
2013-12-09 13:10:00,13.73,13.73,13.72,13.72,33600.0,12.0368,12.0368,12.028,12.028,33600.0
2013-12-09 13:20:00,13.72,13.73,13.72,13.72,14800.0,12.028,12.0368,12.028,12.028,14800.0
2013-12-09 13:30:00,13.72,13.73,13.71,13.72,17200.0,12.028,12.0368,12.0193,12.028,17200.0
2013-12-09 13:40:00,13.72,13.73,13.71,13.72,95600.0,12.028,12.0368,12.0193,12.028,95600.0
2013-12-09 13:50:00,13.71,13.71,13.7,13.7,15600.0,12.0193,12.0193,12.0105,12.0105,15600.0
2013-12-09 14:00:00,13.7,13.71,13.7,13.7,15600.0,12.0105,12.0193,12.0105,12.0105,15600.0
2013-12-09 14:10:00,13.71,13.71,13.68,13.68,26800.0,12.0193,12.0193,11.993,11.993,26800.0
2013-12-09 14:20:00,13.69,13.69,13.68,13.69,18000.0,12.0017,12.0017,11.993,12.0017,18000.0
2013-12-09 14:30:00,13.69,13.71,13.69,13.7,31200.0,12.0017,12.0193,12.0017,12.0105,31200.0
2013-12-09 14:40:00,13.7,13.7,13.69,13.7,35200.0,12.0105,12.0105,12.0017,12.0105,35200.0
2013-12-09 14:50:00,13.7,13.7,13.7,13.7,24800.0,12.0105,12.0105,12.0105,12.0105,24800.0
2013-12-09 15:00:00,13.7,13.7,13.69,13.7,26800.0,12.0105,12.0105,12.0017,12.0105,26800.0
2013-12-09 15:10:00,13.7,13.7,13.7,13.7,25600.0,12.0105,12.0105,12.0105,12.0105,25600.0
2013-12-09 15:20:00,13.7,13.7,13.68,13.68,44000.0,12.0105,12.0105,11.993,11.993,44000.0
2013-12-09 15:30:00,13.69,13.69,13.68,13.69,74800.0,12.0017,12.0017,11.993,12.0017,74800.0
2013-12-09 15:40:00,13.69,13.7,13.68,13.7,70800.0,12.0017,12.0105,11.993,12.0105,70800.0
2013-12-09 15:50:00,13.7,13.7,13.69,13.7,317200.0,12.0105,12.0105,12.0017,12.0105,317200.0
2013-12-10 09:30:00,13.73,13.81,13.69,13.74,72000.0,12.0368,12.1069,12.0017,12.0456,72000.0
2013-12-10 09:40:00,13.73,13.78,13.72,13.77,58000.0,12.0368,12.0806,12.028,12.0719,58000.0
2013-12-10 09:50:00,13.77,13.78,13.73,13.74,67200.0,12.0719,12.0806,12.0368,12.0456,67200.0
2013-12-10 10:00:00,13.74,13.78,13.74,13.78,33600.0,12.0456,12.0806,12.0456,12.0806,33600.0
2013-12-10 10:10:00,13.78,13.79,13.75,13.75,83600.0,12.0806,12.0894,12.0543,12.0543,83600.0
2013-12-10 10:20:00,13.75,13.77,13.75,13.76,54000.0,12.0543,12.0719,12.0543,12.0631,54000.0
2013-12-10 10:30:00,13.77,13.77,13.76,13.77,54800.0,12.0719,12.0719,12.0631,12.0719,54800.0
2013-12-10 10:40:00,13.77,13.78,13.77,13.77,108400.0,12.0719,12.0806,12.0719,12.0719,108400.0
2013-12-10 10:50:00,13.77,13.77,13.73,13.74,50400.0,12.0719,12.0719,12.0368,12.0456,50400.0
2013-12-10 11:00:00,13.73,13.75,13.72,13.74,39600.0,12.0368,12.0543,12.028,12.0456,39600.0
2013-12-10 11:10:00,13.75,13.76,13.72,13.76,90000.0,12.0543,12.0631,12.028,12.0631,90000.0
2013-12-10 11:20:00,13.76,13.76,13.73,13.74,32400.0,12.0631,12.0631,12.0368,12.0456,32400.0
2013-12-10 11:30:00,13.74,13.74,13.72,13.74,33200.0,12.0456,12.0456,12.028,12.0456,33200.0
2013-12-10 11:40:00,13.74,13.74,13.72,13.74,206000.0,12.0456,12.0456,12.028,12.0456,206000.0
2013-12-10 11:50:00,13.74,13.74,13.72,13.72,30000.0,12.0456,12.0456,12.028,12.028,30000.0
2013-12-10 12:00:00,13.73,13.75,13.72,13.75,78800.0,12.0368,12.0543,12.028,12.0543,78800.0
2013-12-10 12:10:00,13.75,13.77,13.74,13.75,104800.0,12.0543,12.0719,12.0456,12.0543,104800.0
2013-12-10 12:20:00,13.75,13.76,13.74,13.75,102400.0,12.0543,12.0631,12.0456,12.0543,102400.0
2013-12-10 12:30:00,13.75,13.76,13.75,13.76,40800.0,12.0543,12.0631,12.0543,12.0631,40800.0
2013-12-10 12:40:00,13.76,13.76,13.74,13.75,41200.0,12.0631,12.0631,12.0456,12.0543,41200.0
2013-12-10 12:50:00,13.75,13.77,13.75,13.76,47600.0,12.0543,12.0719,12.0543,12.0631,47600.0
2013-12-10 13:00:00,13.76,13.76,13.74,13.75,46400.0,12.0631,12.0631,12.0456,12.0543,46400.0
2013-12-10 13:10:00,13.75,13.76,13.75,13.75,38800.0,12.0543,12.0631,12.0543,12.0543,38800.0
2013-12-10 13:20:00,13.75,13.75,13.73,13.73,24400.0,12.0543,12.0543,12.0368,12.0368,24400.0
2013-12-10 13:30:00,13.73,13.74,13.73,13.74,38400.0,12.0368,12.0456,12.0368,12.0456,38400.0
2013-12-10 13:40:00,13.74,13.74,13.73,13.74,29200.0,12.0456,12.0456,12.0368,12.0456,29200.0
2013-12-10 13:50:00,13.74,13.74,13.71,13.72,46800.0,12.0456,12.0456,12.0193,12.028,46800.0
2013-12-10 14:00:00,13.72,13.72,13.71,13.72,28800.0,12.028,12.028,12.0193,12.028,28800.0
2013-12-10 14:10:00,13.72,13.73,13.72,13.73,52800.0,12.028,12.0368,12.028,12.0368,52800.0
2013-12-10 14:20:00,13.73,13.74,13.72,13.74,43200.0,12.0368,12.0456,12.028,12.0456,43200.0
2013-12-10 14:30:00,13.74,13.76,13.74,13.76,83600.0,12.0456,12.0631,12.0456,12.0631,83600.0
2013-12-10 14:40:00,13.76,13.76,13.74,13.75,66400.0,12.0631,12.0631,12.0456,12.0543,66400.0
2013-12-10 14:50:00,13.75,13.76,13.74,13.76,76000.0,12.0543,12.0631,12.0456,12.0631,76000.0
2013-12-10 15:00:00,13.76,13.77,13.75,13.77,179200.0,12.0631,12.0719,12.0543,12.0719,179200.0
2013-12-10 15:10:00,13.77,13.78,13.77,13.77,75600.0,12.0719,12.0806,12.0719,12.0719,75600.0
2013-12-10 15:20:00,13.78,13.79,13.77,13.79,93600.0,12.0806,12.0894,12.0719,12.0894,93600.0
2013-12-10 15:30:00,13.79,13.79,13.78,13.78,106800.0,12.0894,12.0894,12.0806,12.0806,106800.0
2013-12-10 15:40:00,13.78,13.79,13.76,13.77,165200.0,12.0806,12.0894,12.0631,12.0719,165200.0
2013-12-10 15:50:00,13.77,13.8,13.77,13.8,440400.0,12.0719,12.0982,12.0719,12.0982,440400.0
2013-12-11 09:30:00,13.78,13.83,13.74,13.83,60800.0,12.0806,12.1245,12.0456,12.1245,60800.0
2013-12-11 09:40:00,13.83,13.83,13.78,13.78,61200.0,12.1245,12.1245,12.0806,12.0806,61200.0
2013-12-11 09:50:00,13.78,13.79,13.76,13.77,68000.0,12.0806,12.0894,12.0631,12.0719,68000.0
2013-12-11 10:00:00,13.78,13.78,13.72,13.74,45200.0,12.0806,12.0806,12.028,12.0456,45200.0
2013-12-11 10:10:00,13.73,13.75,13.72,13.72,50400.0,12.0368,12.0543,12.028,12.028,50400.0
2013-12-11 10:20:00,13.72,13.73,13.7,13.7,60000.0,12.028,12.0368,12.0105,12.0105,60000.0
2013-12-11 10:30:00,13.7,13.74,13.7,13.72,320000.0,12.0105,12.0456,12.0105,12.028,320000.0
2013-12-11 10:40:00,13.72,13.78,13.71,13.78,229600.0,12.028,12.0806,12.0193,12.0806,229600.0
2013-12-11 10:50:00,13.78,13.79,13.77,13.78,50000.0,12.0806,12.0894,12.0719,12.0806,50000.0
2013-12-11 11:00:00,13.78,13.79,13.76,13.76,35200.0,12.0806,12.0894,12.0631,12.0631,35200.0
2013-12-11 11:10:00,13.76,13.76,13.73,13.73,33200.0,12.0631,12.0631,12.0368,12.0368,33200.0
2013-12-11 11:20:00,13.73,13.74,13.72,13.73,32000.0,12.0368,12.0456,12.028,12.0368,32000.0
2013-12-11 11:30:00,13.72,13.73,13.7,13.72,77200.0,12.028,12.0368,12.0105,12.028,77200.0
2013-12-11 11:40:00,13.72,13.74,13.72,13.73,47600.0,12.028,12.0456,12.028,12.0368,47600.0
2013-12-11 11:50:00,13.74,13.74,13.73,13.74,63200.0,12.0456,12.0456,12.0368,12.0456,63200.0
2013-12-11 12:00:00,13.74,13.76,13.74,13.75,66000.0,12.0456,12.0631,12.0456,12.0543,66000.0
2013-12-11 12:10:00,13.75,13.75,13.72,13.74,63200.0,12.0543,12.0543,12.028,12.0456,63200.0
2013-12-11 12:20:00,13.73,13.73,13.72,13.72,35600.0,12.0368,12.0368,12.028,12.028,35600.0
2013-12-11 12:30:00,13.72,13.74,13.72,13.74,26400.0,12.028,12.0456,12.028,12.0456,26400.0
2013-12-11 12:40:00,13.74,13.74,13.72,13.72,48000.0,12.0456,12.0456,12.028,12.028,48000.0
2013-12-11 12:50:00,13.72,13.72,13.71,13.72,46000.0,12.028,12.028,12.0193,12.028,46000.0
2013-12-11 13:00:00,13.72,13.74,13.72,13.74,38400.0,12.028,12.0456,12.028,12.0456,38400.0
2013-12-11 13:10:00,13.74,13.74,13.74,13.74,26000.0,12.0456,12.0456,12.0456,12.0456,26000.0
2013-12-11 13:20:00,13.74,13.74,13.73,13.73,31200.0,12.0456,12.0456,12.0368,12.0368,31200.0
2013-12-11 13:30:00,13.73,13.74,13.73,13.74,43600.0,12.0368,12.0456,12.0368,12.0456,43600.0
2013-12-11 13:40:00,13.74,13.75,13.74,13.74,60400.0,12.0456,12.0543,12.0456,12.0456,60400.0
2013-12-11 13:50:00,13.74,13.77,13.74,13.77,63600.0,12.0456,12.0719,12.0456,12.0719,63600.0
2013-12-11 14:00:00,13.77,13.77,13.75,13.75,59600.0,12.0719,12.0719,12.0543,12.0543,59600.0
2013-12-11 14:10:00,13.75,13.75,13.72,13.73,69600.0,12.0543,12.0543,12.028,12.0368,69600.0
2013-12-11 14:20:00,13.73,13.74,13.72,13.73,56400.0,12.0368,12.0456,12.028,12.0368,56400.0
2013-12-11 14:30:00,13.73,13.73,13.71,13.71,69600.0,12.0368,12.0368,12.0193,12.0193,69600.0
2013-12-11 14:40:00,13.71,13.73,13.71,13.72,60800.0,12.0193,12.0368,12.0193,12.028,60800.0
2013-12-11 14:50:00,13.72,13.72,13.7,13.71,46400.0,12.028,12.028,12.0105,12.0193,46400.0
2013-12-11 15:00:00,13.71,13.72,13.7,13.7,38400.0,12.0193,12.028,12.0105,12.0105,38400.0
2013-12-11 15:10:00,13.7,13.7,13.69,13.69,72400.0,12.0105,12.0105,12.0017,12.0017,72400.0
2013-12-11 15:20:00,13.69,13.69,13.67,13.68,94400.0,12.0017,12.0017,11.9842,11.993,94400.0
2013-12-11 15:30:00,13.68,13.7,13.68,13.68,105600.0,11.993,12.0105,11.993,11.993,105600.0
2013-12-11 15:40:00,13.68,13.69,13.65,13.67,152400.0,11.993,12.0017,11.9667,11.9842,152400.0
2013-12-11 15:50:00,13.67,13.68,13.65,13.68,290800.0,11.9842,11.993,11.9667,11.993,290800.0
2013-12-12 09:30:00,13.69,13.7,13.63,13.65,26800.0,12.0017,12.0105,11.9491,11.9667,26800.0
2013-12-12 09:40:00,13.66,13.69,13.65,13.68,39600.0,11.9754,12.0017,11.9667,11.993,39600.0
2013-12-12 09:50:00,13.68,13.73,13.67,13.72,58800.0,11.993,12.0368,11.9842,12.028,58800.0
2013-12-12 10:00:00,13.71,13.72,13.68,13.71,230000.0,12.0193,12.028,11.993,12.0193,230000.0
2013-12-12 10:10:00,13.7,13.7,13.66,13.66,23600.0,12.0105,12.0105,11.9754,11.9754,23600.0
2013-12-12 10:20:00,13.67,13.67,13.65,13.66,72000.0,11.9842,11.9842,11.9667,11.9754,72000.0
2013-12-12 10:30:00,13.66,13.67,13.64,13.67,59200.0,11.9754,11.9842,11.9579,11.9842,59200.0
2013-12-12 10:40:00,13.67,13.68,13.65,13.67,30000.0,11.9842,11.993,11.9667,11.9842,30000.0
2013-12-12 10:50:00,13.67,13.67,13.64,13.67,14400.0,11.9842,11.9842,11.9579,11.9842,14400.0
2013-12-12 11:00:00,13.66,13.68,13.65,13.68,15600.0,11.9754,11.993,11.9667,11.993,15600.0
2013-12-12 11:10:00,13.68,13.69,13.67,13.68,33600.0,11.993,12.0017,11.9842,11.993,33600.0
2013-12-12 11:20:00,13.68,13.68,13.66,13.67,35200.0,11.993,11.993,11.9754,11.9842,35200.0
2013-12-12 11:30:00,13.67,13.67,13.65,13.66,12000.0,11.9842,11.9842,11.9667,11.9754,12000.0
2013-12-12 11:40:00,13.66,13.67,13.66,13.67,26000.0,11.9754,11.9842,11.9754,11.9842,26000.0
2013-12-12 11:50:00,13.67,13.69,13.67,13.68,30000.0,11.9842,12.0017,11.9842,11.993,30000.0
2013-12-12 12:00:00,13.67,13.68,13.66,13.67,33200.0,11.9842,11.993,11.9754,11.9842,33200.0
2013-12-12 12:10:00,13.67,13.67,13.64,13.64,26000.0,11.9842,11.9842,11.9579,11.9579,26000.0
2013-12-12 12:20:00,13.65,13.65,13.61,13.62,20800.0,11.9667,11.9667,11.9316,11.9404,20800.0
2013-12-12 12:30:00,13.63,13.63,13.62,13.63,21600.0,11.9491,11.9491,11.9404,11.9491,21600.0
2013-12-12 12:40:00,13.63,13.63,13.62,13.63,17600.0,11.9491,11.9491,11.9404,11.9491,17600.0
2013-12-12 12:50:00,13.63,13.64,13.62,13.63,20800.0,11.9491,11.9579,11.9404,11.9491,20800.0
2013-12-12 13:00:00,13.63,13.64,13.63,13.64,10400.0,11.9491,11.9579,11.9491,11.9579,10400.0
2013-12-12 13:10:00,13.64,13.65,13.63,13.65,62000.0,11.9579,11.9667,11.9491,11.9667,62000.0
2013-12-12 13:20:00,13.64,13.66,13.64,13.65,34800.0,11.9579,11.9754,11.9579,11.9667,34800.0
2013-12-12 13:30:00,13.65,13.66,13.64,13.66,21600.0,11.9667,11.9754,11.9579,11.9754,21600.0
2013-12-12 13:40:00,13.66,13.67,13.66,13.67,18800.0,11.9754,11.9842,11.9754,11.9842,18800.0
2013-12-12 13:50:00,13.67,13.67,13.66,13.67,27600.0,11.9842,11.9842,11.9754,11.9842,27600.0
2013-12-12 14:00:00,13.67,13.68,13.67,13.68,47600.0,11.9842,11.993,11.9842,11.993,47600.0
2013-12-12 14:10:00,13.68,13.7,13.68,13.69,38800.0,11.993,12.0105,11.993,12.0017,38800.0
2013-12-12 14:20:00,13.69,13.72,13.69,13.71,56800.0,12.0017,12.028,12.0017,12.0193,56800.0
2013-12-12 14:30:00,13.71,13.71,13.7,13.71,25200.0,12.0193,12.0193,12.0105,12.0193,25200.0
2013-12-12 14:40:00,13.71,13.72,13.71,13.71,50800.0,12.0193,12.028,12.0193,12.0193,50800.0
2013-12-12 14:50:00,13.71,13.72,13.71,13.72,40400.0,12.0193,12.028,12.0193,12.028,40400.0
2013-12-12 15:00:00,13.72,13.73,13.72,13.72,61600.0,12.028,12.0368,12.028,12.028,61600.0
2013-12-12 15:10:00,13.73,13.73,13.72,13.72,60000.0,12.0368,12.0368,12.028,12.028,60000.0
2013-12-12 15:20:00,13.72,13.74,13.72,13.73,66000.0,12.028,12.0456,12.028,12.0368,66000.0
2013-12-12 15:30:00,13.73,13.73,13.71,13.72,160800.0,12.0368,12.0368,12.0193,12.028,160800.0
2013-12-12 15:40:00,13.72,13.75,13.72,13.74,416800.0,12.028,12.0543,12.028,12.0456,416800.0
2013-12-12 15:50:00,13.74,13.76,13.73,13.74,453200.0,12.0456,12.0631,12.0368,12.0456,453200.0
2013-12-13 09:30:00,13.79,13.85,13.74,13.85,38400.0,12.0894,12.142,12.0456,12.142,38400.0
2013-12-13 09:40:00,13.84,13.99,13.82,13.85,208400.0,12.1332,12.2647,12.1157,12.142,208400.0
2013-12-13 09:50:00,13.83,13.84,13.79,13.8,50000.0,12.1245,12.1332,12.0894,12.0982,50000.0
2013-12-13 10:00:00,13.79,13.88,13.79,13.88,236400.0,12.0894,12.1683,12.0894,12.1683,236400.0
2013-12-13 10:10:00,13.88,13.9,13.86,13.86,122800.0,12.1683,12.1858,12.1508,12.1508,122800.0
2013-12-13 10:20:00,13.86,13.87,13.84,13.85,73200.0,12.1508,12.1595,12.1332,12.142,73200.0
2013-12-13 10:30:00,13.86,13.88,13.85,13.85,62400.0,12.1508,12.1683,12.142,12.142,62400.0
2013-12-13 10:40:00,13.86,13.87,13.85,13.85,56000.0,12.1508,12.1595,12.142,12.142,56000.0
2013-12-13 10:50:00,13.86,13.86,13.84,13.86,31200.0,12.1508,12.1508,12.1332,12.1508,31200.0
2013-12-13 11:00:00,13.86,13.86,13.84,13.85,53600.0,12.1508,12.1508,12.1332,12.142,53600.0
2013-12-13 11:10:00,13.86,13.89,13.85,13.88,68000.0,12.1508,12.1771,12.142,12.1683,68000.0
2013-12-13 11:20:00,13.88,13.88,13.85,13.85,52000.0,12.1683,12.1683,12.142,12.142,52000.0
2013-12-13 11:30:00,13.85,13.85,13.83,13.84,47600.0,12.142,12.142,12.1245,12.1332,47600.0
2013-12-13 11:40:00,13.85,13.85,13.84,13.84,44800.0,12.142,12.142,12.1332,12.1332,44800.0
2013-12-13 11:50:00,13.83,13.85,13.83,13.85,42000.0,12.1245,12.142,12.1245,12.142,42000.0
2013-12-13 12:00:00,13.85,13.85,13.84,13.85,47600.0,12.142,12.142,12.1332,12.142,47600.0
2013-12-13 12:10:00,13.85,13.9,13.85,13.9,62400.0,12.142,12.1858,12.142,12.1858,62400.0
2013-12-13 12:20:00,13.89,13.92,13.89,13.91,58000.0,12.1771,12.2034,12.1771,12.1946,58000.0
2013-12-13 12:30:00,13.92,13.92,13.9,13.9,46800.0,12.2034,12.2034,12.1858,12.1858,46800.0
2013-12-13 12:40:00,13.9,13.91,13.89,13.9,43200.0,12.1858,12.1946,12.1771,12.1858,43200.0
2013-12-13 12:50:00,13.9,13.91,13.9,13.91,30800.0,12.1858,12.1946,12.1858,12.1946,30800.0
2013-12-13 13:00:00,13.91,13.93,13.91,13.91,31200.0,12.1946,12.2121,12.1946,12.1946,31200.0
2013-12-13 13:10:00,13.92,13.93,13.9,13.91,36800.0,12.2034,12.2121,12.1858,12.1946,36800.0
2013-12-13 13:20:00,13.92,13.94,13.91,13.94,60000.0,12.2034,12.2209,12.1946,12.2209,60000.0
2013-12-13 13:30:00,13.94,13.97,13.93,13.96,83600.0,12.2209,12.2472,12.2121,12.2384,83600.0
2013-12-13 13:40:00,13.96,13.96,13.93,13.95,30800.0,12.2384,12.2384,12.2121,12.2297,30800.0
2013-12-13 13:50:00,13.95,13.96,13.94,13.94,39200.0,12.2297,12.2384,12.2209,12.2209,39200.0
2013-12-13 14:00:00,13.93,13.94,13.9,13.92,47600.0,12.2121,12.2209,12.1858,12.2034,47600.0
2013-12-13 14:10:00,13.92,13.92,13.89,13.9,41200.0,12.2034,12.2034,12.1771,12.1858,41200.0
2013-12-13 14:20:00,13.9,13.9,13.86,13.87,80000.0,12.1858,12.1858,12.1508,12.1595,80000.0
2013-12-13 14:30:00,13.87,13.87,13.86,13.86,51200.0,12.1595,12.1595,12.1508,12.1508,51200.0
2013-12-13 14:40:00,13.86,13.88,13.86,13.87,29200.0,12.1508,12.1683,12.1508,12.1595,29200.0
2013-12-13 14:50:00,13.88,13.89,13.88,13.88,34800.0,12.1683,12.1771,12.1683,12.1683,34800.0
2013-12-13 15:00:00,13.89,13.89,13.88,13.89,28000.0,12.1771,12.1771,12.1683,12.1771,28000.0
2013-12-13 15:10:00,13.89,13.89,13.88,13.88,36000.0,12.1771,12.1771,12.1683,12.1683,36000.0
2013-12-13 15:20:00,13.88,13.9,13.88,13.89,50000.0,12.1683,12.1858,12.1683,12.1771,50000.0
2013-12-13 15:30:00,13.9,13.9,13.86,13.88,142000.0,12.1858,12.1858,12.1508,12.1683,142000.0
2013-12-13 15:40:00,13.88,13.88,13.87,13.87,83200.0,12.1683,12.1683,12.1595,12.1595,83200.0
2013-12-13 15:50:00,13.87,13.88,13.85,13.86,207600.0,12.1595,12.1683,12.142,12.1508,207600.0
2013-12-16 09:30:00,13.84,13.97,13.84,13.88,98000.0,12.1332,12.2472,12.1332,12.1683,98000.0
2013-12-16 09:40:00,13.89,13.92,13.87,13.91,30800.0,12.1771,12.2034,12.1595,12.1946,30800.0
2013-12-16 09:50:00,13.91,13.92,13.89,13.9,34800.0,12.1946,12.2034,12.1771,12.1858,34800.0
2013-12-16 10:00:00,13.9,13.91,13.88,13.89,38000.0,12.1858,12.1946,12.1683,12.1771,38000.0
2013-12-16 10:10:00,13.9,13.9,13.88,13.88,26000.0,12.1858,12.1858,12.1683,12.1683,26000.0
2013-12-16 10:20:00,13.89,13.89,13.86,13.88,195600.0,12.1771,12.1771,12.1508,12.1683,195600.0
2013-12-16 10:30:00,13.88,13.88,13.85,13.86,34400.0,12.1683,12.1683,12.142,12.1508,34400.0
2013-12-16 10:40:00,13.86,13.86,13.85,13.85,34400.0,12.1508,12.1508,12.142,12.142,34400.0
2013-12-16 10:50:00,13.86,13.86,13.84,13.85,116000.0,12.1508,12.1508,12.1332,12.142,116000.0
2013-12-16 11:00:00,13.85,13.85,13.83,13.83,25600.0,12.142,12.142,12.1245,12.1245,25600.0
2013-12-16 11:10:00,13.84,13.85,13.84,13.84,28000.0,12.1332,12.142,12.1332,12.1332,28000.0
2013-12-16 11:20:00,13.84,13.85,13.83,13.84,30800.0,12.1332,12.142,12.1245,12.1332,30800.0
2013-12-16 11:30:00,13.83,13.85,13.82,13.83,24400.0,12.1245,12.142,12.1157,12.1245,24400.0
2013-12-16 11:40:00,13.83,13.84,13.82,13.83,50400.0,12.1245,12.1332,12.1157,12.1245,50400.0
2013-12-16 11:50:00,13.82,13.83,13.8,13.8,41200.0,12.1157,12.1245,12.0982,12.0982,41200.0
2013-12-16 12:00:00,13.81,13.81,13.8,13.8,146800.0,12.1069,12.1069,12.0982,12.0982,146800.0
2013-12-16 12:10:00,13.8,13.81,13.8,13.8,41200.0,12.0982,12.1069,12.0982,12.0982,41200.0
2013-12-16 12:20:00,13.8,13.8,13.8,13.8,24400.0,12.0982,12.0982,12.0982,12.0982,24400.0
2013-12-16 12:30:00,13.8,13.8,13.8,13.8,25200.0,12.0982,12.0982,12.0982,12.0982,25200.0
2013-12-16 12:40:00,13.8,13.81,13.8,13.8,34000.0,12.0982,12.1069,12.0982,12.0982,34000.0
2013-12-16 12:50:00,13.79,13.8,13.79,13.79,76000.0,12.0894,12.0982,12.0894,12.0894,76000.0
2013-12-16 13:00:00,13.79,13.79,13.76,13.76,50000.0,12.0894,12.0894,12.0631,12.0631,50000.0
2013-12-16 13:10:00,13.75,13.76,13.74,13.74,41600.0,12.0543,12.0631,12.0456,12.0456,41600.0
2013-12-16 13:20:00,13.74,13.75,13.73,13.75,57200.0,12.0456,12.0543,12.0368,12.0543,57200.0
2013-12-16 13:30:00,13.74,13.76,13.74,13.76,46000.0,12.0456,12.0631,12.0456,12.0631,46000.0
2013-12-16 13:40:00,13.75,13.76,13.74,13.75,33600.0,12.0543,12.0631,12.0456,12.0543,33600.0
2013-12-16 13:50:00,13.75,13.76,13.75,13.76,51600.0,12.0543,12.0631,12.0543,12.0631,51600.0
2013-12-16 14:00:00,13.77,13.79,13.76,13.79,61200.0,12.0719,12.0894,12.0631,12.0894,61200.0
2013-12-16 14:10:00,13.79,13.79,13.78,13.79,40000.0,12.0894,12.0894,12.0806,12.0894,40000.0
2013-12-16 14:20:00,13.79,13.79,13.78,13.79,46800.0,12.0894,12.0894,12.0806,12.0894,46800.0
2013-12-16 14:30:00,13.79,13.79,13.78,13.78,34400.0,12.0894,12.0894,12.0806,12.0806,34400.0
2013-12-16 14:40:00,13.78,13.79,13.78,13.79,49600.0,12.0806,12.0894,12.0806,12.0894,49600.0
2013-12-16 14:50:00,13.79,13.79,13.78,13.79,30000.0,12.0894,12.0894,12.0806,12.0894,30000.0
2013-12-16 15:00:00,13.79,13.79,13.77,13.78,87600.0,12.0894,12.0894,12.0719,12.0806,87600.0
2013-12-16 15:10:00,13.78,13.78,13.76,13.76,90400.0,12.0806,12.0806,12.0631,12.0631,90400.0
2013-12-16 15:20:00,13.76,13.76,13.72,13.74,170000.0,12.0631,12.0631,12.028,12.0456,170000.0
2013-12-16 15:30:00,13.74,13.76,13.74,13.76,96800.0,12.0456,12.0631,12.0456,12.0631,96800.0
2013-12-16 15:40:00,13.75,13.76,13.75,13.76,151600.0,12.0543,12.0631,12.0543,12.0631,151600.0
2013-12-16 15:50:00,13.76,13.77,13.75,13.76,341200.0,12.0631,12.0719,12.0543,12.0631,341200.0
2013-12-17 09:30:00,13.73,13.76,13.66,13.69,36400.0,12.0368,12.0631,11.9754,12.0017,36400.0
2013-12-17 09:40:00,13.69,13.74,13.65,13.72,68400.0,12.0017,12.0456,11.9667,12.028,68400.0
2013-12-17 09:50:00,13.72,13.72,13.69,13.72,155600.0,12.028,12.028,12.0017,12.028,155600.0
2013-12-17 10:00:00,13.72,13.72,13.69,13.7,47600.0,12.028,12.028,12.0017,12.0105,47600.0
2013-12-17 10:10:00,13.7,13.75,13.7,13.73,48000.0,12.0105,12.0543,12.0105,12.0368,48000.0
2013-12-17 10:20:00,13.73,13.74,13.73,13.74,35200.0,12.0368,12.0456,12.0368,12.0456,35200.0
2013-12-17 10:30:00,13.74,13.75,13.72,13.74,87200.0,12.0456,12.0543,12.028,12.0456,87200.0
2013-12-17 10:40:00,13.74,13.74,13.7,13.7,52000.0,12.0456,12.0456,12.0105,12.0105,52000.0
2013-12-17 10:50:00,13.7,13.71,13.68,13.71,37200.0,12.0105,12.0193,11.993,12.0193,37200.0
2013-12-17 11:00:00,13.71,13.72,13.69,13.71,48800.0,12.0193,12.028,12.0017,12.0193,48800.0
2013-12-17 11:10:00,13.71,13.74,13.71,13.74,99600.0,12.0193,12.0456,12.0193,12.0456,99600.0
2013-12-17 11:20:00,13.74,13.75,13.73,13.73,148800.0,12.0456,12.0543,12.0368,12.0368,148800.0
2013-12-17 11:30:00,13.73,13.75,13.73,13.75,52800.0,12.0368,12.0543,12.0368,12.0543,52800.0
2013-12-17 11:40:00,13.75,13.75,13.74,13.75,34800.0,12.0543,12.0543,12.0456,12.0543,34800.0
2013-12-17 11:50:00,13.75,13.76,13.74,13.74,26800.0,12.0543,12.0631,12.0456,12.0456,26800.0
2013-12-17 12:00:00,13.74,13.76,13.74,13.75,33600.0,12.0456,12.0631,12.0456,12.0543,33600.0
2013-12-17 12:10:00,13.75,13.78,13.75,13.78,27600.0,12.0543,12.0806,12.0543,12.0806,27600.0
2013-12-17 12:20:00,13.77,13.78,13.76,13.76,102400.0,12.0719,12.0806,12.0631,12.0631,102400.0
2013-12-17 12:30:00,13.77,13.77,13.76,13.76,25600.0,12.0719,12.0719,12.0631,12.0631,25600.0
2013-12-17 12:40:00,13.76,13.77,13.75,13.76,66400.0,12.0631,12.0719,12.0543,12.0631,66400.0
2013-12-17 12:50:00,13.76,13.77,13.76,13.76,42400.0,12.0631,12.0719,12.0631,12.0631,42400.0
2013-12-17 13:00:00,13.76,13.76,13.76,13.76,37600.0,12.0631,12.0631,12.0631,12.0631,37600.0
2013-12-17 13:10:00,13.76,13.78,13.76,13.77,27600.0,12.0631,12.0806,12.0631,12.0719,27600.0
2013-12-17 13:20:00,13.78,13.78,13.76,13.77,86800.0,12.0806,12.0806,12.0631,12.0719,86800.0
2013-12-17 13:30:00,13.76,13.77,13.76,13.77,54800.0,12.0631,12.0719,12.0631,12.0719,54800.0
2013-12-17 13:40:00,13.77,13.79,13.77,13.79,78800.0,12.0719,12.0894,12.0719,12.0894,78800.0
2013-12-17 13:50:00,13.79,13.79,13.79,13.79,22000.0,12.0894,12.0894,12.0894,12.0894,22000.0
2013-12-17 14:00:00,13.79,13.83,13.79,13.83,70800.0,12.0894,12.1245,12.0894,12.1245,70800.0
2013-12-17 14:10:00,13.83,13.84,13.82,13.83,68000.0,12.1245,12.1332,12.1157,12.1245,68000.0
2013-12-17 14:20:00,13.83,13.86,13.83,13.86,101200.0,12.1245,12.1508,12.1245,12.1508,101200.0
2013-12-17 14:30:00,13.86,13.87,13.85,13.86,74000.0,12.1508,12.1595,12.142,12.1508,74000.0
2013-12-17 14:40:00,13.85,13.86,13.85,13.86,86400.0,12.142,12.1508,12.142,12.1508,86400.0
2013-12-17 14:50:00,13.86,13.87,13.85,13.87,140000.0,12.1508,12.1595,12.142,12.1595,140000.0
2013-12-17 15:00:00,13.87,13.88,13.87,13.88,173200.0,12.1595,12.1683,12.1595,12.1683,173200.0
2013-12-17 15:10:00,13.88,13.9,13.88,13.9,140800.0,12.1683,12.1858,12.1683,12.1858,140800.0
2013-12-17 15:20:00,13.9,13.91,13.89,13.9,151200.0,12.1858,12.1946,12.1771,12.1858,151200.0
2013-12-17 15:30:00,13.9,13.91,13.88,13.88,198800.0,12.1858,12.1946,12.1683,12.1683,198800.0
2013-12-17 15:40:00,13.88,13.88,13.86,13.86,246000.0,12.1683,12.1683,12.1508,12.1508,246000.0
2013-12-17 15:50:00,13.86,13.9,13.86,13.89,432800.0,12.1508,12.1858,12.1508,12.1771,432800.0
2013-12-18 09:30:00,13.93,13.94,13.88,13.94,46800.0,12.2121,12.2209,12.1683,12.2209,46800.0
2013-12-18 09:40:00,13.93,13.95,13.91,13.93,46000.0,12.2121,12.2297,12.1946,12.2121,46000.0
2013-12-18 09:50:00,13.93,13.95,13.92,13.95,67200.0,12.2121,12.2297,12.2034,12.2297,67200.0
2013-12-18 10:00:00,13.95,13.97,13.95,13.97,42400.0,12.2297,12.2472,12.2297,12.2472,42400.0
2013-12-18 10:10:00,13.97,13.99,13.96,13.98,130800.0,12.2472,12.2647,12.2384,12.256,130800.0
2013-12-18 10:20:00,13.97,13.97,13.92,13.92,59200.0,12.2472,12.2472,12.2034,12.2034,59200.0
2013-12-18 10:30:00,13.92,13.95,13.92,13.94,42000.0,12.2034,12.2297,12.2034,12.2209,42000.0
2013-12-18 10:40:00,13.94,13.94,13.91,13.91,37600.0,12.2209,12.2209,12.1946,12.1946,37600.0
2013-12-18 10:50:00,13.91,13.92,13.89,13.91,35200.0,12.1946,12.2034,12.1771,12.1946,35200.0
2013-12-18 11:00:00,13.91,13.93,13.91,13.93,63600.0,12.1946,12.2121,12.1946,12.2121,63600.0
2013-12-18 11:10:00,13.93,13.93,13.9,13.9,34000.0,12.2121,12.2121,12.1858,12.1858,34000.0
2013-12-18 11:20:00,13.9,13.91,13.88,13.89,74000.0,12.1858,12.1946,12.1683,12.1771,74000.0
2013-12-18 11:30:00,13.89,13.9,13.88,13.9,50400.0,12.1771,12.1858,12.1683,12.1858,50400.0
2013-12-18 11:40:00,13.9,13.9,13.88,13.88,57200.0,12.1858,12.1858,12.1683,12.1683,57200.0
2013-12-18 11:50:00,13.89,13.9,13.88,13.89,37200.0,12.1771,12.1858,12.1683,12.1771,37200.0
2013-12-18 12:00:00,13.89,13.9,13.88,13.88,65600.0,12.1771,12.1858,12.1683,12.1683,65600.0
2013-12-18 12:10:00,13.88,13.89,13.88,13.89,20000.0,12.1683,12.1771,12.1683,12.1771,20000.0
2013-12-18 12:20:00,13.89,13.89,13.88,13.88,12800.0,12.1771,12.1771,12.1683,12.1683,12800.0
2013-12-18 12:30:00,13.88,13.89,13.88,13.88,22400.0,12.1683,12.1771,12.1683,12.1683,22400.0
2013-12-18 12:40:00,13.88,13.88,13.86,13.87,35600.0,12.1683,12.1683,12.1508,12.1595,35600.0
2013-12-18 12:50:00,13.87,13.87,13.85,13.85,19600.0,12.1595,12.1595,12.142,12.142,19600.0
2013-12-18 13:00:00,13.86,13.86,13.84,13.86,33200.0,12.1508,12.1508,12.1332,12.1508,33200.0
2013-12-18 13:10:00,13.85,13.85,13.82,13.85,42400.0,12.142,12.142,12.1157,12.142,42400.0
2013-12-18 13:20:00,13.84,13.86,13.84,13.86,24000.0,12.1332,12.1508,12.1332,12.1508,24000.0
2013-12-18 13:30:00,13.86,13.86,13.84,13.85,23600.0,12.1508,12.1508,12.1332,12.142,23600.0
2013-12-18 13:40:00,13.85,13.86,13.85,13.85,10400.0,12.142,12.1508,12.142,12.142,10400.0
2013-12-18 13:50:00,13.86,13.88,13.85,13.85,40400.0,12.1508,12.1683,12.142,12.142,40400.0
2013-12-18 14:00:00,13.85,13.95,13.75,13.94,80000.0,12.142,12.2297,12.0543,12.2209,80000.0
2013-12-18 14:10:00,13.94,13.95,13.93,13.93,68400.0,12.2209,12.2297,12.2121,12.2121,68400.0
2013-12-18 14:20:00,13.93,13.97,13.93,13.93,80400.0,12.2121,12.2472,12.2121,12.2121,80400.0
2013-12-18 14:30:00,13.94,13.98,13.93,13.98,102800.0,12.2209,12.256,12.2121,12.256,102800.0
2013-12-18 14:40:00,13.98,13.98,13.96,13.96,56000.0,12.256,12.256,12.2384,12.2384,56000.0
2013-12-18 14:50:00,13.96,13.97,13.93,13.97,88400.0,12.2384,12.2472,12.2121,12.2472,88400.0
2013-12-18 15:00:00,13.97,13.98,13.96,13.98,53600.0,12.2472,12.256,12.2384,12.256,53600.0
2013-12-18 15:10:00,13.98,14.03,13.98,14.03,120000.0,12.256,12.2998,12.256,12.2998,120000.0
2013-12-18 15:20:00,14.03,14.03,13.99,14.01,73600.0,12.2998,12.2998,12.2647,12.2823,73600.0
2013-12-18 15:30:00,14.01,14.05,14.0,14.05,206800.0,12.2823,12.3173,12.2735,12.3173,206800.0
2013-12-18 15:40:00,14.05,14.07,14.05,14.05,150800.0,12.3173,12.3349,12.3173,12.3173,150800.0
2013-12-18 15:50:00,14.05,14.08,14.03,14.08,352800.0,12.3173,12.3436,12.2998,12.3436,352800.0
2013-12-19 09:30:00,14.11,14.11,14.01,14.01,194800.0,12.3699,12.3699,12.2823,12.2823,194800.0
2013-12-19 09:40:00,14.03,14.11,14.03,14.08,111600.0,12.2998,12.3699,12.2998,12.3436,111600.0
2013-12-19 09:50:00,14.06,14.06,14.01,14.02,22800.0,12.3261,12.3261,12.2823,12.291,22800.0
2013-12-19 10:00:00,14.02,14.07,14.02,14.04,108800.0,12.291,12.3349,12.291,12.3086,108800.0
2013-12-19 10:10:00,14.04,14.04,14.01,14.03,50000.0,12.3086,12.3086,12.2823,12.2998,50000.0
2013-12-19 10:20:00,14.03,14.04,14.01,14.03,56000.0,12.2998,12.3086,12.2823,12.2998,56000.0
2013-12-19 10:30:00,14.03,14.04,14.02,14.03,47600.0,12.2998,12.3086,12.291,12.2998,47600.0
2013-12-19 10:40:00,14.02,14.06,14.02,14.04,40400.0,12.291,12.3261,12.291,12.3086,40400.0
2013-12-19 10:50:00,14.04,14.08,14.04,14.08,42800.0,12.3086,12.3436,12.3086,12.3436,42800.0
2013-12-19 11:00:00,14.08,14.08,14.04,14.05,26000.0,12.3436,12.3436,12.3086,12.3173,26000.0
2013-12-19 11:10:00,14.05,14.06,14.04,14.04,26000.0,12.3173,12.3261,12.3086,12.3086,26000.0
2013-12-19 11:20:00,14.04,14.05,14.04,14.04,14800.0,12.3086,12.3173,12.3086,12.3086,14800.0
2013-12-19 11:30:00,14.04,14.06,14.04,14.06,34000.0,12.3086,12.3261,12.3086,12.3261,34000.0
2013-12-19 11:40:00,14.06,14.06,14.05,14.05,33200.0,12.3261,12.3261,12.3173,12.3173,33200.0
2013-12-19 11:50:00,14.05,14.06,14.05,14.05,29600.0,12.3173,12.3261,12.3173,12.3173,29600.0
2013-12-19 12:00:00,14.06,14.06,14.03,14.03,32000.0,12.3261,12.3261,12.2998,12.2998,32000.0
2013-12-19 12:10:00,14.03,14.04,14.02,14.03,55600.0,12.2998,12.3086,12.291,12.2998,55600.0
2013-12-19 12:20:00,14.03,14.06,14.03,14.06,78400.0,12.2998,12.3261,12.2998,12.3261,78400.0
2013-12-19 12:30:00,14.05,14.07,14.05,14.06,34800.0,12.3173,12.3349,12.3173,12.3261,34800.0
2013-12-19 12:40:00,14.06,14.08,14.06,14.08,27200.0,12.3261,12.3436,12.3261,12.3436,27200.0
2013-12-19 12:50:00,14.08,14.08,14.07,14.08,32400.0,12.3436,12.3436,12.3349,12.3436,32400.0
2013-12-19 13:00:00,14.08,14.08,14.07,14.08,28400.0,12.3436,12.3436,12.3349,12.3436,28400.0
2013-12-19 13:10:00,14.08,14.11,14.08,14.1,38400.0,12.3436,12.3699,12.3436,12.3612,38400.0
2013-12-19 13:20:00,14.1,14.11,14.1,14.1,37200.0,12.3612,12.3699,12.3612,12.3612,37200.0
2013-12-19 13:30:00,14.11,14.11,14.1,14.1,31200.0,12.3699,12.3699,12.3612,12.3612,31200.0
2013-12-19 13:40:00,14.1,14.1,14.08,14.1,45200.0,12.3612,12.3612,12.3436,12.3612,45200.0
2013-12-19 13:50:00,14.08,14.09,14.08,14.08,22400.0,12.3436,12.3524,12.3436,12.3436,22400.0
2013-12-19 14:00:00,14.08,14.11,14.08,14.1,78400.0,12.3436,12.3699,12.3436,12.3612,78400.0
2013-12-19 14:10:00,14.09,14.14,14.09,14.13,138000.0,12.3524,12.3962,12.3524,12.3875,138000.0
2013-12-19 14:20:00,14.13,14.13,14.11,14.13,42000.0,12.3875,12.3875,12.3699,12.3875,42000.0
2013-12-19 14:30:00,14.13,14.14,14.12,14.14,73200.0,12.3875,12.3962,12.3787,12.3962,73200.0
2013-12-19 14:40:00,14.14,14.16,14.13,14.15,96400.0,12.3962,12.4138,12.3875,12.405,96400.0
2013-12-19 14:50:00,14.15,14.15,14.11,14.12,52400.0,12.405,12.405,12.3699,12.3787,52400.0
2013-12-19 15:00:00,14.12,14.15,14.12,14.14,83600.0,12.3787,12.405,12.3787,12.3962,83600.0
2013-12-19 15:10:00,14.14,14.15,14.12,14.12,172400.0,12.3962,12.405,12.3787,12.3787,172400.0
2013-12-19 15:20:00,14.12,14.14,14.12,14.12,105200.0,12.3787,12.3962,12.3787,12.3787,105200.0
2013-12-19 15:30:00,14.12,14.14,14.12,14.14,118400.0,12.3787,12.3962,12.3787,12.3962,118400.0
2013-12-19 15:40:00,14.14,14.15,14.13,14.14,215600.0,12.3962,12.405,12.3875,12.3962,215600.0
2013-12-19 15:50:00,14.14,14.14,14.09,14.12,489600.0,12.3962,12.3962,12.3524,12.3787,489600.0
2013-12-20 09:30:00,14.54,14.63,14.08,14.43,564800.0,12.7469,12.8258,12.3436,12.6505,564800.0
2013-12-20 09:40:00,14.4,14.46,14.39,14.46,115200.0,12.6242,12.6768,12.6154,12.6768,115200.0
2013-12-20 09:50:00,14.45,14.45,14.34,14.41,105200.0,12.668,12.668,12.5716,12.6329,105200.0
2013-12-20 10:00:00,14.42,14.44,14.37,14.4,79200.0,12.6417,12.6592,12.5979,12.6242,79200.0
2013-12-20 10:10:00,14.4,14.47,14.4,14.46,96000.0,12.6242,12.6855,12.6242,12.6768,96000.0
2013-12-20 10:20:00,14.43,14.47,14.43,14.47,88000.0,12.6505,12.6855,12.6505,12.6855,88000.0
2013-12-20 10:30:00,14.46,14.5,14.46,14.47,121600.0,12.6768,12.7118,12.6768,12.6855,121600.0
2013-12-20 10:40:00,14.48,14.58,14.46,14.57,130400.0,12.6943,12.782,12.6768,12.7732,130400.0
2013-12-20 10:50:00,14.57,14.57,14.55,14.55,77200.0,12.7732,12.7732,12.7557,12.7557,77200.0
2013-12-20 11:00:00,14.56,14.58,14.51,14.52,82400.0,12.7644,12.782,12.7206,12.7294,82400.0
2013-12-20 11:10:00,14.52,14.54,14.51,14.51,98400.0,12.7294,12.7469,12.7206,12.7206,98400.0
2013-12-20 11:20:00,14.52,14.56,14.52,14.56,89200.0,12.7294,12.7644,12.7294,12.7644,89200.0
2013-12-20 11:30:00,14.56,14.62,14.55,14.6,141600.0,12.7644,12.817,12.7557,12.7995,141600.0
2013-12-20 11:40:00,14.6,14.61,14.59,14.59,73600.0,12.7995,12.8083,12.7907,12.7907,73600.0
2013-12-20 11:50:00,14.6,14.61,14.59,14.61,74000.0,12.7995,12.8083,12.7907,12.8083,74000.0
2013-12-20 12:00:00,14.61,14.62,14.6,14.61,63600.0,12.8083,12.817,12.7995,12.8083,63600.0
2013-12-20 12:10:00,14.61,14.63,14.6,14.62,72800.0,12.8083,12.8258,12.7995,12.817,72800.0
2013-12-20 12:20:00,14.61,14.68,14.61,14.66,88800.0,12.8083,12.8696,12.8083,12.8521,88800.0
2013-12-20 12:30:00,14.66,14.71,14.66,14.71,68800.0,12.8521,12.8959,12.8521,12.8959,68800.0
2013-12-20 12:40:00,14.7,14.7,14.65,14.67,108400.0,12.8872,12.8872,12.8433,12.8609,108400.0
2013-12-20 12:50:00,14.67,14.72,14.67,14.7,60800.0,12.8609,12.9047,12.8609,12.8872,60800.0
2013-12-20 13:00:00,14.69,14.73,14.68,14.73,50800.0,12.8784,12.9135,12.8696,12.9135,50800.0
2013-12-20 13:10:00,14.73,14.73,14.7,14.72,50000.0,12.9135,12.9135,12.8872,12.9047,50000.0
2013-12-20 13:20:00,14.72,14.76,14.72,14.74,67600.0,12.9047,12.9398,12.9047,12.9222,67600.0
2013-12-20 13:30:00,14.74,14.76,14.73,14.76,61600.0,12.9222,12.9398,12.9135,12.9398,61600.0
2013-12-20 13:40:00,14.76,14.78,14.72,14.72,70400.0,12.9398,12.9573,12.9047,12.9047,70400.0
2013-12-20 13:50:00,14.72,14.77,14.72,14.77,65200.0,12.9047,12.9485,12.9047,12.9485,65200.0
2013-12-20 14:00:00,14.76,14.77,14.74,14.76,55200.0,12.9398,12.9485,12.9222,12.9398,55200.0
2013-12-20 14:10:00,14.76,14.77,14.74,14.77,70400.0,12.9398,12.9485,12.9222,12.9485,70400.0
2013-12-20 14:20:00,14.77,14.81,14.77,14.79,104400.0,12.9485,12.9836,12.9485,12.9661,104400.0
2013-12-20 14:30:00,14.79,14.83,14.78,14.81,119200.0,12.9661,13.0011,12.9573,12.9836,119200.0
2013-12-20 14:40:00,14.81,14.85,14.8,14.83,101200.0,12.9836,13.0187,12.9748,13.0011,101200.0
2013-12-20 14:50:00,14.83,14.83,14.8,14.81,107200.0,13.0011,13.0011,12.9748,12.9836,107200.0
2013-12-20 15:00:00,14.81,14.81,14.77,14.78,122800.0,12.9836,12.9836,12.9485,12.9573,122800.0
2013-12-20 15:10:00,14.78,14.81,14.78,14.79,171200.0,12.9573,12.9836,12.9573,12.9661,171200.0
2013-12-20 15:20:00,14.79,14.79,14.74,14.74,230000.0,12.9661,12.9661,12.9222,12.9222,230000.0
2013-12-20 15:30:00,14.74,14.75,14.72,14.74,256800.0,12.9222,12.931,12.9047,12.9222,256800.0
2013-12-20 15:40:00,14.74,14.8,14.74,14.78,299600.0,12.9222,12.9748,12.9222,12.9573,299600.0
2013-12-20 15:50:00,14.78,14.83,14.78,14.83,562000.0,12.9573,13.0011,12.9573,13.0011,562000.0
2013-12-23 09:30:00,14.86,14.89,14.79,14.83,85200.0,13.0274,13.0537,12.9661,13.0011,85200.0
2013-12-23 09:40:00,14.84,14.86,14.81,14.82,248000.0,13.0099,13.0274,12.9836,12.9924,248000.0
2013-12-23 09:50:00,14.82,14.82,14.76,14.78,66000.0,12.9924,12.9924,12.9398,12.9573,66000.0
2013-12-23 10:00:00,14.78,14.82,14.77,14.82,49600.0,12.9573,12.9924,12.9485,12.9924,49600.0
2013-12-23 10:10:00,14.81,14.83,14.77,14.77,184800.0,12.9836,13.0011,12.9485,12.9485,184800.0
2013-12-23 10:20:00,14.78,14.79,14.75,14.75,59200.0,12.9573,12.9661,12.931,12.931,59200.0
2013-12-23 10:30:00,14.74,14.76,14.69,14.69,76400.0,12.9222,12.9398,12.8784,12.8784,76400.0
2013-12-23 10:40:00,14.69,14.72,14.69,14.7,93200.0,12.8784,12.9047,12.8784,12.8872,93200.0
2013-12-23 10:50:00,14.7,14.7,14.66,14.67,89200.0,12.8872,12.8872,12.8521,12.8609,89200.0
2013-12-23 11:00:00,14.67,14.68,14.65,14.66,78800.0,12.8609,12.8696,12.8433,12.8521,78800.0
2013-12-23 11:10:00,14.65,14.66,14.64,14.65,88800.0,12.8433,12.8521,12.8346,12.8433,88800.0
2013-12-23 11:20:00,14.65,14.65,14.63,14.65,63600.0,12.8433,12.8433,12.8258,12.8433,63600.0
2013-12-23 11:30:00,14.65,14.68,14.65,14.68,42800.0,12.8433,12.8696,12.8433,12.8696,42800.0
2013-12-23 11:40:00,14.68,14.69,14.67,14.68,92800.0,12.8696,12.8784,12.8609,12.8696,92800.0
2013-12-23 11:50:00,14.68,14.69,14.67,14.67,63200.0,12.8696,12.8784,12.8609,12.8609,63200.0
2013-12-23 12:00:00,14.67,14.67,14.65,14.67,63200.0,12.8609,12.8609,12.8433,12.8609,63200.0
2013-12-23 12:10:00,14.67,14.69,14.67,14.68,37600.0,12.8609,12.8784,12.8609,12.8696,37600.0
2013-12-23 12:20:00,14.67,14.68,14.67,14.67,68800.0,12.8609,12.8696,12.8609,12.8609,68800.0
2013-12-23 12:30:00,14.67,14.68,14.67,14.68,34000.0,12.8609,12.8696,12.8609,12.8696,34000.0
2013-12-23 12:40:00,14.68,14.71,14.68,14.71,37200.0,12.8696,12.8959,12.8696,12.8959,37200.0
2013-12-23 12:50:00,14.71,14.72,14.7,14.72,112800.0,12.8959,12.9047,12.8872,12.9047,112800.0
2013-12-23 13:00:00,14.72,14.72,14.7,14.71,157600.0,12.9047,12.9047,12.8872,12.8959,157600.0
2013-12-23 13:10:00,14.72,14.73,14.72,14.72,36400.0,12.9047,12.9135,12.9047,12.9047,36400.0
2013-12-23 13:20:00,14.73,14.74,14.73,14.74,28800.0,12.9135,12.9222,12.9135,12.9222,28800.0
2013-12-23 13:30:00,14.74,14.77,14.74,14.74,37200.0,12.9222,12.9485,12.9222,12.9222,37200.0
2013-12-23 13:40:00,14.74,14.75,14.72,14.74,41600.0,12.9222,12.931,12.9047,12.9222,41600.0
2013-12-23 13:50:00,14.74,14.76,14.74,14.76,30800.0,12.9222,12.9398,12.9222,12.9398,30800.0
2013-12-23 14:00:00,14.76,14.76,14.75,14.75,38000.0,12.9398,12.9398,12.931,12.931,38000.0
2013-12-23 14:10:00,14.75,14.77,14.74,14.77,51200.0,12.931,12.9485,12.9222,12.9485,51200.0
2013-12-23 14:20:00,14.77,14.78,14.77,14.77,43600.0,12.9485,12.9573,12.9485,12.9485,43600.0
2013-12-23 14:30:00,14.77,14.8,14.76,14.8,70000.0,12.9485,12.9748,12.9398,12.9748,70000.0
2013-12-23 14:40:00,14.79,14.8,14.78,14.79,53600.0,12.9661,12.9748,12.9573,12.9661,53600.0
2013-12-23 14:50:00,14.78,14.78,14.77,14.78,62400.0,12.9573,12.9573,12.9485,12.9573,62400.0
2013-12-23 15:00:00,14.78,14.79,14.77,14.77,73200.0,12.9573,12.9661,12.9485,12.9485,73200.0
2013-12-23 15:10:00,14.77,14.79,14.77,14.79,55200.0,12.9485,12.9661,12.9485,12.9661,55200.0
2013-12-23 15:20:00,14.79,14.79,14.78,14.79,76000.0,12.9661,12.9661,12.9573,12.9661,76000.0
2013-12-23 15:30:00,14.79,14.79,14.77,14.78,94400.0,12.9661,12.9661,12.9485,12.9573,94400.0
2013-12-23 15:40:00,14.78,14.8,14.78,14.79,123200.0,12.9573,12.9748,12.9573,12.9661,123200.0
2013-12-23 15:50:00,14.79,14.79,14.76,14.77,393200.0,12.9661,12.9661,12.9398,12.9485,393200.0
2013-12-24 09:30:00,14.72,14.78,14.72,14.77,60000.0,12.9047,12.9573,12.9047,12.9485,60000.0
2013-12-24 09:40:00,14.76,14.79,14.75,14.79,49600.0,12.9398,12.9661,12.931,12.9661,49600.0
2013-12-24 09:50:00,14.79,14.8,14.78,14.78,20800.0,12.9661,12.9748,12.9573,12.9573,20800.0
2013-12-24 10:00:00,14.78,14.81,14.78,14.79,53600.0,12.9573,12.9836,12.9573,12.9661,53600.0
2013-12-24 10:10:00,14.79,14.8,14.78,14.8,22800.0,12.9661,12.9748,12.9573,12.9748,22800.0
2013-12-24 10:20:00,14.8,14.86,14.8,14.86,37200.0,12.9748,13.0274,12.9748,13.0274,37200.0
2013-12-24 10:30:00,14.86,14.89,14.85,14.89,29200.0,13.0274,13.0537,13.0187,13.0537,29200.0
2013-12-24 10:40:00,14.88,14.9,14.88,14.88,29200.0,13.045,13.0625,13.045,13.045,29200.0
2013-12-24 10:50:00,14.88,14.89,14.87,14.88,55600.0,13.045,13.0537,13.0362,13.045,55600.0
2013-12-24 11:00:00,14.89,14.89,14.84,14.86,21600.0,13.0537,13.0537,13.0099,13.0274,21600.0
2013-12-24 11:10:00,14.84,14.86,14.84,14.85,33200.0,13.0099,13.0274,13.0099,13.0187,33200.0
2013-12-24 11:20:00,14.86,14.87,14.85,14.86,48800.0,13.0274,13.0362,13.0187,13.0274,48800.0
2013-12-24 11:30:00,14.86,14.87,14.85,14.85,22800.0,13.0274,13.0362,13.0187,13.0187,22800.0
2013-12-24 11:40:00,14.85,14.86,14.84,14.84,20800.0,13.0187,13.0274,13.0099,13.0099,20800.0
2013-12-24 11:50:00,14.84,14.86,14.83,14.85,49200.0,13.0099,13.0274,13.0011,13.0187,49200.0
2013-12-24 12:00:00,14.86,14.86,14.82,14.82,56800.0,13.0274,13.0274,12.9924,12.9924,56800.0
2013-12-24 12:10:00,14.82,14.83,14.81,14.82,44800.0,12.9924,13.0011,12.9836,12.9924,44800.0
2013-12-24 12:20:00,14.81,14.83,14.8,14.81,88400.0,12.9836,13.0011,12.9748,12.9836,88400.0
2013-12-24 12:30:00,14.8,14.82,14.8,14.81,50400.0,12.9748,12.9924,12.9748,12.9836,50400.0
2013-12-24 12:40:00,14.82,14.82,14.81,14.81,65600.0,12.9924,12.9924,12.9836,12.9836,65600.0
2013-12-24 12:50:00,14.81,14.82,14.8,14.81,133200.0,12.9836,12.9924,12.9748,12.9836,133200.0
2013-12-26 09:30:00,14.84,14.99,14.81,14.85,19200.0,13.0099,13.1414,12.9836,13.0187,19200.0
2013-12-26 09:40:00,14.87,14.88,14.85,14.86,47200.0,13.0362,13.045,13.0187,13.0274,47200.0
2013-12-26 09:50:00,14.85,14.87,14.83,14.85,116800.0,13.0187,13.0362,13.0011,13.0187,116800.0
2013-12-26 10:00:00,14.86,14.88,14.85,14.88,88400.0,13.0274,13.045,13.0187,13.045,88400.0
2013-12-26 10:10:00,14.88,14.89,14.87,14.87,23200.0,13.045,13.0537,13.0362,13.0362,23200.0
2013-12-26 10:20:00,14.87,14.87,14.85,14.85,66000.0,13.0362,13.0362,13.0187,13.0187,66000.0
2013-12-26 10:30:00,14.85,14.86,14.83,14.83,32000.0,13.0187,13.0274,13.0011,13.0011,32000.0
2013-12-26 10:40:00,14.84,14.84,14.83,14.83,142800.0,13.0099,13.0099,13.0011,13.0011,142800.0
2013-12-26 10:50:00,14.84,14.84,14.81,14.81,33200.0,13.0099,13.0099,12.9836,12.9836,33200.0
2013-12-26 11:00:00,14.82,14.83,14.81,14.81,37600.0,12.9924,13.0011,12.9836,12.9836,37600.0
2013-12-26 11:10:00,14.81,14.81,14.8,14.81,38400.0,12.9836,12.9836,12.9748,12.9836,38400.0
2013-12-26 11:20:00,14.82,14.83,14.81,14.82,15200.0,12.9924,13.0011,12.9836,12.9924,15200.0
2013-12-26 11:30:00,14.83,14.83,14.82,14.83,34000.0,13.0011,13.0011,12.9924,13.0011,34000.0
2013-12-26 11:40:00,14.83,14.84,14.82,14.84,32000.0,13.0011,13.0099,12.9924,13.0099,32000.0
2013-12-26 11:50:00,14.84,14.84,14.82,14.83,204000.0,13.0099,13.0099,12.9924,13.0011,204000.0
2013-12-26 12:00:00,14.83,14.84,14.83,14.84,14400.0,13.0011,13.0099,13.0011,13.0099,14400.0
2013-12-26 12:10:00,14.83,14.83,14.82,14.82,19200.0,13.0011,13.0011,12.9924,12.9924,19200.0
2013-12-26 12:20:00,14.81,14.83,14.81,14.81,20000.0,12.9836,13.0011,12.9836,12.9836,20000.0
2013-12-26 12:30:00,14.82,14.82,14.81,14.82,12000.0,12.9924,12.9924,12.9836,12.9924,12000.0
2013-12-26 12:40:00,14.81,14.84,14.81,14.83,56800.0,12.9836,13.0099,12.9836,13.0011,56800.0
2013-12-26 12:50:00,14.84,14.84,14.83,14.83,10000.0,13.0099,13.0099,13.0011,13.0011,10000.0
2013-12-26 13:00:00,14.84,14.85,14.83,14.84,40000.0,13.0099,13.0187,13.0011,13.0099,40000.0
2013-12-26 13:10:00,14.84,14.86,14.84,14.85,44800.0,13.0099,13.0274,13.0099,13.0187,44800.0
2013-12-26 13:20:00,14.86,14.87,14.85,14.86,26000.0,13.0274,13.0362,13.0187,13.0274,26000.0
2013-12-26 13:30:00,14.87,14.87,14.86,14.86,33200.0,13.0362,13.0362,13.0274,13.0274,33200.0
2013-12-26 13:40:00,14.86,14.87,14.86,14.86,16000.0,13.0274,13.0362,13.0274,13.0274,16000.0
2013-12-26 13:50:00,14.86,14.87,14.84,14.85,44000.0,13.0274,13.0362,13.0099,13.0187,44000.0
2013-12-26 14:00:00,14.85,14.87,14.85,14.86,34000.0,13.0187,13.0362,13.0187,13.0274,34000.0
2013-12-26 14:10:00,14.86,14.86,14.84,14.85,49200.0,13.0274,13.0274,13.0099,13.0187,49200.0
2013-12-26 14:20:00,14.84,14.86,14.84,14.86,33600.0,13.0099,13.0274,13.0099,13.0274,33600.0
2013-12-26 14:30:00,14.86,14.86,14.85,14.85,43200.0,13.0274,13.0274,13.0187,13.0187,43200.0
2013-12-26 14:40:00,14.85,14.85,14.84,14.84,29600.0,13.0187,13.0187,13.0099,13.0099,29600.0
2013-12-26 14:50:00,14.84,14.86,14.84,14.86,19600.0,13.0099,13.0274,13.0099,13.0274,19600.0
2013-12-26 15:00:00,14.86,14.86,14.85,14.85,37600.0,13.0274,13.0274,13.0187,13.0187,37600.0
2013-12-26 15:10:00,14.85,14.86,14.85,14.86,30800.0,13.0187,13.0274,13.0187,13.0274,30800.0
2013-12-26 15:20:00,14.86,14.87,14.86,14.87,24400.0,13.0274,13.0362,13.0274,13.0362,24400.0
2013-12-26 15:30:00,14.87,14.88,14.86,14.86,70800.0,13.0362,13.045,13.0274,13.0274,70800.0
2013-12-26 15:40:00,14.86,14.87,14.86,14.86,78000.0,13.0274,13.0362,13.0274,13.0274,78000.0
2013-12-26 15:50:00,14.86,14.87,14.85,14.85,193600.0,13.0274,13.0362,13.0187,13.0187,193600.0
2013-12-27 09:30:00,14.88,14.88,14.84,14.87,22800.0,13.045,13.045,13.0099,13.0362,22800.0
2013-12-27 09:40:00,14.87,14.87,14.83,14.85,37200.0,13.0362,13.0362,13.0011,13.0187,37200.0
2013-12-27 09:50:00,14.84,14.91,14.84,14.9,44800.0,13.0099,13.0713,13.0099,13.0625,44800.0
2013-12-27 10:00:00,14.9,14.9,14.87,14.88,35200.0,13.0625,13.0625,13.0362,13.045,35200.0
2013-12-27 10:10:00,14.88,14.92,14.88,14.92,46000.0,13.045,13.08,13.045,13.08,46000.0
2013-12-27 10:20:00,14.91,14.92,14.89,14.89,22400.0,13.0713,13.08,13.0537,13.0537,22400.0
2013-12-27 10:30:00,14.89,14.9,14.89,14.9,36000.0,13.0537,13.0625,13.0537,13.0625,36000.0
2013-12-27 10:40:00,14.9,14.9,14.88,14.88,37600.0,13.0625,13.0625,13.045,13.045,37600.0
2013-12-27 10:50:00,14.88,14.9,14.88,14.89,26000.0,13.045,13.0625,13.045,13.0537,26000.0
2013-12-27 11:00:00,14.89,14.9,14.89,14.9,20000.0,13.0537,13.0625,13.0537,13.0625,20000.0
2013-12-27 11:10:00,14.9,14.9,14.88,14.88,37600.0,13.0625,13.0625,13.045,13.045,37600.0
2013-12-27 11:20:00,14.88,14.89,14.86,14.87,29600.0,13.045,13.0537,13.0274,13.0362,29600.0
2013-12-27 11:30:00,14.88,14.88,14.87,14.87,20400.0,13.045,13.045,13.0362,13.0362,20400.0
2013-12-27 11:40:00,14.88,14.88,14.86,14.86,17600.0,13.045,13.045,13.0274,13.0274,17600.0
2013-12-27 11:50:00,14.86,14.87,14.86,14.87,16000.0,13.0274,13.0362,13.0274,13.0362,16000.0
2013-12-27 12:00:00,14.87,14.87,14.85,14.87,23600.0,13.0362,13.0362,13.0187,13.0362,23600.0
2013-12-27 12:10:00,14.87,14.87,14.85,14.86,21600.0,13.0362,13.0362,13.0187,13.0274,21600.0
2013-12-27 12:20:00,14.85,14.85,14.84,14.85,17200.0,13.0187,13.0187,13.0099,13.0187,17200.0
2013-12-27 12:30:00,14.85,14.86,14.85,14.86,13600.0,13.0187,13.0274,13.0187,13.0274,13600.0
2013-12-27 12:40:00,14.85,14.86,14.85,14.85,26000.0,13.0187,13.0274,13.0187,13.0187,26000.0
2013-12-27 12:50:00,14.85,14.86,14.84,14.86,18000.0,13.0187,13.0274,13.0099,13.0274,18000.0
2013-12-27 13:00:00,14.86,14.87,14.86,14.86,10400.0,13.0274,13.0362,13.0274,13.0274,10400.0
2013-12-27 13:10:00,14.87,14.87,14.86,14.86,26800.0,13.0362,13.0362,13.0274,13.0274,26800.0
2013-12-27 13:20:00,14.86,14.86,14.85,14.86,21200.0,13.0274,13.0274,13.0187,13.0274,21200.0
2013-12-27 13:30:00,14.86,14.86,14.85,14.86,12400.0,13.0274,13.0274,13.0187,13.0274,12400.0
2013-12-27 13:40:00,14.85,14.85,14.84,14.84,22400.0,13.0187,13.0187,13.0099,13.0099,22400.0
2013-12-27 13:50:00,14.85,14.85,14.84,14.85,9600.0,13.0187,13.0187,13.0099,13.0187,9600.0
2013-12-27 14:00:00,14.85,14.85,14.84,14.85,25200.0,13.0187,13.0187,13.0099,13.0187,25200.0
2013-12-27 14:10:00,14.84,14.86,14.84,14.85,27600.0,13.0099,13.0274,13.0099,13.0187,27600.0
2013-12-27 14:20:00,14.85,14.86,14.85,14.86,35600.0,13.0187,13.0274,13.0187,13.0274,35600.0
2013-12-27 14:30:00,14.87,14.87,14.86,14.87,8000.0,13.0362,13.0362,13.0274,13.0362,8000.0
2013-12-27 14:40:00,14.86,14.87,14.86,14.86,29200.0,13.0274,13.0362,13.0274,13.0274,29200.0
2013-12-27 14:50:00,14.86,14.87,14.86,14.86,32000.0,13.0274,13.0362,13.0274,13.0274,32000.0
2013-12-27 15:00:00,14.86,14.86,14.85,14.86,32000.0,13.0274,13.0274,13.0187,13.0274,32000.0
2013-12-27 15:10:00,14.86,14.87,14.86,14.86,30000.0,13.0274,13.0362,13.0274,13.0274,30000.0
2013-12-27 15:20:00,14.87,14.87,14.84,14.85,109200.0,13.0362,13.0362,13.0099,13.0187,109200.0
2013-12-27 15:30:00,14.85,14.87,14.85,14.86,45200.0,13.0187,13.0362,13.0187,13.0274,45200.0
2013-12-27 15:40:00,14.86,14.87,14.85,14.87,86400.0,13.0274,13.0362,13.0187,13.0362,86400.0
2013-12-27 15:50:00,14.87,14.88,14.87,14.88,175600.0,13.0362,13.045,13.0362,13.045,175600.0
2013-12-30 09:30:00,14.9,14.92,14.85,14.9,32400.0,13.0625,13.08,13.0187,13.0625,32400.0
2013-12-30 09:40:00,14.92,14.93,14.9,14.9,33600.0,13.08,13.0888,13.0625,13.0625,33600.0
2013-12-30 09:50:00,14.91,14.92,14.89,14.89,24400.0,13.0713,13.08,13.0537,13.0537,24400.0
2013-12-30 10:00:00,14.9,14.91,14.89,14.9,28800.0,13.0625,13.0713,13.0537,13.0625,28800.0
2013-12-30 10:10:00,14.9,14.91,14.89,14.91,34000.0,13.0625,13.0713,13.0537,13.0713,34000.0
2013-12-30 10:20:00,14.9,14.91,14.9,14.9,20000.0,13.0625,13.0713,13.0625,13.0625,20000.0
2013-12-30 10:30:00,14.9,14.9,14.9,14.9,24000.0,13.0625,13.0625,13.0625,13.0625,24000.0
2013-12-30 10:40:00,14.89,14.9,14.88,14.88,135200.0,13.0537,13.0625,13.045,13.045,135200.0
2013-12-30 10:50:00,14.88,14.9,14.88,14.9,28000.0,13.045,13.0625,13.045,13.0625,28000.0
2013-12-30 11:00:00,14.9,14.91,14.89,14.89,21600.0,13.0625,13.0713,13.0537,13.0537,21600.0
2013-12-30 11:10:00,14.9,14.91,14.9,14.91,25200.0,13.0625,13.0713,13.0625,13.0713,25200.0
2013-12-30 11:20:00,14.91,14.91,14.88,14.88,27200.0,13.0713,13.0713,13.045,13.045,27200.0
2013-12-30 11:30:00,14.88,14.89,14.86,14.87,66800.0,13.045,13.0537,13.0274,13.0362,66800.0
2013-12-30 11:40:00,14.87,14.89,14.87,14.88,23600.0,13.0362,13.0537,13.0362,13.045,23600.0
2013-12-30 11:50:00,14.89,14.9,14.89,14.9,16400.0,13.0537,13.0625,13.0537,13.0625,16400.0
2013-12-30 12:00:00,14.9,14.9,14.9,14.9,12800.0,13.0625,13.0625,13.0625,13.0625,12800.0
2013-12-30 12:10:00,14.9,14.9,14.89,14.9,6000.0,13.0625,13.0625,13.0537,13.0625,6000.0
2013-12-30 12:20:00,14.9,14.9,14.88,14.88,18000.0,13.0625,13.0625,13.045,13.045,18000.0
2013-12-30 12:30:00,14.89,14.9,14.88,14.9,13600.0,13.0537,13.0625,13.045,13.0625,13600.0
2013-12-30 12:40:00,14.89,14.89,14.88,14.88,7200.0,13.0537,13.0537,13.045,13.045,7200.0
2013-12-30 12:50:00,14.89,14.89,14.87,14.87,79600.0,13.0537,13.0537,13.0362,13.0362,79600.0
2013-12-30 13:00:00,14.88,14.88,14.86,14.87,20400.0,13.045,13.045,13.0274,13.0362,20400.0
2013-12-30 13:10:00,14.87,14.87,14.86,14.86,14400.0,13.0362,13.0362,13.0274,13.0274,14400.0
2013-12-30 13:20:00,14.86,14.87,14.86,14.87,10400.0,13.0274,13.0362,13.0274,13.0362,10400.0
2013-12-30 13:30:00,14.87,14.88,14.86,14.88,27600.0,13.0362,13.045,13.0274,13.045,27600.0
2013-12-30 13:40:00,14.87,14.87,14.86,14.87,11200.0,13.0362,13.0362,13.0274,13.0362,11200.0
2013-12-30 13:50:00,14.87,14.87,14.86,14.87,21600.0,13.0362,13.0362,13.0274,13.0362,21600.0
2013-12-30 14:00:00,14.87,14.88,14.86,14.88,33600.0,13.0362,13.045,13.0274,13.045,33600.0
2013-12-30 14:10:00,14.88,14.88,14.86,14.88,69600.0,13.045,13.045,13.0274,13.045,69600.0
2013-12-30 14:20:00,14.87,14.88,14.86,14.86,17200.0,13.0362,13.045,13.0274,13.0274,17200.0
2013-12-30 14:30:00,14.86,14.86,14.86,14.86,28800.0,13.0274,13.0274,13.0274,13.0274,28800.0
2013-12-30 14:40:00,14.86,14.86,14.85,14.86,33200.0,13.0274,13.0274,13.0187,13.0274,33200.0
2013-12-30 14:50:00,14.86,14.86,14.84,14.84,21600.0,13.0274,13.0274,13.0099,13.0099,21600.0
2013-12-30 15:00:00,14.85,14.86,14.84,14.86,44800.0,13.0187,13.0274,13.0099,13.0274,44800.0
2013-12-30 15:10:00,14.86,14.86,14.85,14.85,30800.0,13.0274,13.0274,13.0187,13.0187,30800.0
2013-12-30 15:20:00,14.85,14.86,14.85,14.85,46000.0,13.0187,13.0274,13.0187,13.0187,46000.0
2013-12-30 15:30:00,14.85,14.86,14.85,14.86,67200.0,13.0187,13.0274,13.0187,13.0274,67200.0
2013-12-30 15:40:00,14.86,14.87,14.86,14.86,83200.0,13.0274,13.0362,13.0274,13.0274,83200.0
2013-12-30 15:50:00,14.86,14.87,14.85,14.87,202400.0,13.0274,13.0362,13.0187,13.0362,202400.0
2013-12-31 09:30:00,14.9,14.92,14.87,14.89,36800.0,13.0625,13.08,13.0362,13.0537,36800.0
2013-12-31 09:40:00,14.88,14.89,14.85,14.85,16000.0,13.045,13.0537,13.0187,13.0187,16000.0
2013-12-31 09:50:00,14.85,14.88,14.85,14.88,29200.0,13.0187,13.045,13.0187,13.045,29200.0
2013-12-31 10:00:00,14.88,14.91,14.88,14.9,29600.0,13.045,13.0713,13.045,13.0625,29600.0
2013-12-31 10:10:00,14.9,14.9,14.86,14.87,30400.0,13.0625,13.0625,13.0274,13.0362,30400.0
2013-12-31 10:20:00,14.87,14.88,14.86,14.88,28000.0,13.0362,13.045,13.0274,13.045,28000.0
2013-12-31 10:30:00,14.87,14.88,14.86,14.87,25600.0,13.0362,13.045,13.0274,13.0362,25600.0
2013-12-31 10:40:00,14.87,14.9,14.87,14.88,81200.0,13.0362,13.0625,13.0362,13.045,81200.0
2013-12-31 10:50:00,14.88,14.89,14.88,14.88,16400.0,13.045,13.0537,13.045,13.045,16400.0
2013-12-31 11:00:00,14.89,14.9,14.88,14.89,40800.0,13.0537,13.0625,13.045,13.0537,40800.0
2013-12-31 11:10:00,14.89,14.9,14.88,14.9,136400.0,13.0537,13.0625,13.045,13.0625,136400.0
2013-12-31 11:20:00,14.9,14.91,14.89,14.9,28400.0,13.0625,13.0713,13.0537,13.0625,28400.0
2013-12-31 11:30:00,14.89,14.9,14.89,14.9,48400.0,13.0537,13.0625,13.0537,13.0625,48400.0
2013-12-31 11:40:00,14.9,14.9,14.88,14.88,34400.0,13.0625,13.0625,13.045,13.045,34400.0
2013-12-31 11:50:00,14.88,14.88,14.87,14.88,24000.0,13.045,13.045,13.0362,13.045,24000.0
2013-12-31 12:00:00,14.88,14.88,14.87,14.88,24800.0,13.045,13.045,13.0362,13.045,24800.0
2013-12-31 12:10:00,14.88,14.88,14.87,14.87,17600.0,13.045,13.045,13.0362,13.0362,17600.0
2013-12-31 12:20:00,14.87,14.87,14.86,14.87,24400.0,13.0362,13.0362,13.0274,13.0362,24400.0
2013-12-31 12:30:00,14.86,14.88,14.86,14.88,25200.0,13.0274,13.045,13.0274,13.045,25200.0
2013-12-31 12:40:00,14.87,14.88,14.85,14.86,29200.0,13.0362,13.045,13.0187,13.0274,29200.0
2013-12-31 12:50:00,14.85,14.87,14.85,14.87,57600.0,13.0187,13.0362,13.0187,13.0362,57600.0
2013-12-31 13:00:00,14.87,14.87,14.86,14.87,14400.0,13.0362,13.0362,13.0274,13.0362,14400.0
2013-12-31 13:10:00,14.87,14.88,14.86,14.87,94000.0,13.0362,13.045,13.0274,13.0362,94000.0
2013-12-31 13:20:00,14.88,14.88,14.87,14.88,57600.0,13.045,13.045,13.0362,13.045,57600.0
2013-12-31 13:30:00,14.88,14.88,14.87,14.87,34400.0,13.045,13.045,13.0362,13.0362,34400.0
2013-12-31 13:40:00,14.88,14.88,14.87,14.88,11200.0,13.045,13.045,13.0362,13.045,11200.0
2013-12-31 13:50:00,14.87,14.87,14.86,14.87,21200.0,13.0362,13.0362,13.0274,13.0362,21200.0
2013-12-31 14:00:00,14.87,14.87,14.85,14.85,17600.0,13.0362,13.0362,13.0187,13.0187,17600.0
2013-12-31 14:10:00,14.85,14.86,14.85,14.86,35600.0,13.0187,13.0274,13.0187,13.0274,35600.0
2013-12-31 14:20:00,14.86,14.86,14.84,14.85,34000.0,13.0274,13.0274,13.0099,13.0187,34000.0
2013-12-31 14:30:00,14.85,14.85,14.84,14.84,28000.0,13.0187,13.0187,13.0099,13.0099,28000.0
2013-12-31 14:40:00,14.84,14.85,14.84,14.85,29200.0,13.0099,13.0187,13.0099,13.0187,29200.0
2013-12-31 14:50:00,14.85,14.86,14.85,14.85,20400.0,13.0187,13.0274,13.0187,13.0187,20400.0
2013-12-31 15:00:00,14.85,14.86,14.85,14.85,32400.0,13.0187,13.0274,13.0187,13.0187,32400.0
2013-12-31 15:10:00,14.85,14.86,14.85,14.86,26800.0,13.0187,13.0274,13.0187,13.0274,26800.0
2013-12-31 15:20:00,14.86,14.86,14.85,14.85,40800.0,13.0274,13.0274,13.0187,13.0187,40800.0
2013-12-31 15:30:00,14.86,14.87,14.86,14.87,51600.0,13.0274,13.0362,13.0274,13.0362,51600.0
2013-12-31 15:40:00,14.87,14.9,14.86,14.88,62800.0,13.0362,13.0625,13.0274,13.045,62800.0
2013-12-31 15:50:00,14.88,14.91,14.87,14.89,338400.0,13.045,13.0713,13.0362,13.0537,338400.0
2014-01-02 09:30:00,14.81,14.84,14.77,14.78,127200.0,12.9836,13.0099,12.9485,12.9573,127200.0
2014-01-02 09:40:00,14.77,14.84,14.77,14.81,126000.0,12.9485,13.0099,12.9485,12.9836,126000.0
2014-01-02 09:50:00,14.82,14.82,14.79,14.81,172800.0,12.9924,12.9924,12.9661,12.9836,172800.0
2014-01-02 10:00:00,14.79,14.8,14.76,14.77,145600.0,12.9661,12.9748,12.9398,12.9485,145600.0
2014-01-02 10:10:00,14.77,14.78,14.76,14.76,54000.0,12.9485,12.9573,12.9398,12.9398,54000.0
2014-01-02 10:20:00,14.77,14.78,14.76,14.78,42400.0,12.9485,12.9573,12.9398,12.9573,42400.0
2014-01-02 10:30:00,14.78,14.79,14.77,14.77,40000.0,12.9573,12.9661,12.9485,12.9485,40000.0
2014-01-02 10:40:00,14.77,14.81,14.77,14.8,48400.0,12.9485,12.9836,12.9485,12.9748,48400.0
2014-01-02 10:50:00,14.8,14.8,14.76,14.77,54000.0,12.9748,12.9748,12.9398,12.9485,54000.0
2014-01-02 11:00:00,14.76,14.77,14.74,14.74,20000.0,12.9398,12.9485,12.9222,12.9222,20000.0
2014-01-02 11:10:00,14.74,14.75,14.73,14.73,48800.0,12.9222,12.931,12.9135,12.9135,48800.0
2014-01-02 11:20:00,14.73,14.74,14.72,14.73,33600.0,12.9135,12.9222,12.9047,12.9135,33600.0
2014-01-02 11:30:00,14.74,14.74,14.71,14.72,22400.0,12.9222,12.9222,12.8959,12.9047,22400.0
2014-01-02 11:40:00,14.72,14.72,14.7,14.7,78000.0,12.9047,12.9047,12.8872,12.8872,78000.0
2014-01-02 11:50:00,14.7,14.7,14.68,14.7,39600.0,12.8872,12.8872,12.8696,12.8872,39600.0
2014-01-02 12:00:00,14.7,14.7,14.7,14.7,17200.0,12.8872,12.8872,12.8872,12.8872,17200.0
2014-01-02 12:10:00,14.7,14.72,14.69,14.7,36000.0,12.8872,12.9047,12.8784,12.8872,36000.0
2014-01-02 12:20:00,14.69,14.7,14.69,14.7,25200.0,12.8784,12.8872,12.8784,12.8872,25200.0
2014-01-02 12:30:00,14.7,14.71,14.69,14.71,32000.0,12.8872,12.8959,12.8784,12.8959,32000.0
2014-01-02 12:40:00,14.71,14.71,14.69,14.71,21200.0,12.8959,12.8959,12.8784,12.8959,21200.0
2014-01-02 12:50:00,14.7,14.71,14.7,14.7,27200.0,12.8872,12.8959,12.8872,12.8872,27200.0
2014-01-02 13:00:00,14.71,14.71,14.7,14.71,43200.0,12.8959,12.8959,12.8872,12.8959,43200.0
2014-01-02 13:10:00,14.71,14.71,14.69,14.7,18800.0,12.8959,12.8959,12.8784,12.8872,18800.0
2014-01-02 13:20:00,14.69,14.7,14.68,14.69,31200.0,12.8784,12.8872,12.8696,12.8784,31200.0
2014-01-02 13:30:00,14.69,14.69,14.67,14.67,34000.0,12.8784,12.8784,12.8609,12.8609,34000.0
2014-01-02 13:40:00,14.67,14.7,14.67,14.7,58800.0,12.8609,12.8872,12.8609,12.8872,58800.0
2014-01-02 13:50:00,14.7,14.7,14.69,14.7,14800.0,12.8872,12.8872,12.8784,12.8872,14800.0
2014-01-02 14:00:00,14.7,14.72,14.7,14.72,37200.0,12.8872,12.9047,12.8872,12.9047,37200.0
2014-01-02 14:10:00,14.72,14.73,14.69,14.69,74800.0,12.9047,12.9135,12.8784,12.8784,74800.0
2014-01-02 14:20:00,14.69,14.7,14.68,14.7,66000.0,12.8784,12.8872,12.8696,12.8872,66000.0
2014-01-02 14:30:00,14.7,14.72,14.7,14.71,49200.0,12.8872,12.9047,12.8872,12.8959,49200.0
2014-01-02 14:40:00,14.72,14.73,14.71,14.72,55200.0,12.9047,12.9135,12.8959,12.9047,55200.0
2014-01-02 14:50:00,14.73,14.73,14.7,14.71,48800.0,12.9135,12.9135,12.8872,12.8959,48800.0
2014-01-02 15:00:00,14.71,14.73,14.71,14.73,45600.0,12.8959,12.9135,12.8959,12.9135,45600.0
2014-01-02 15:10:00,14.73,14.77,14.73,14.77,66000.0,12.9135,12.9485,12.9135,12.9485,66000.0
2014-01-02 15:20:00,14.77,14.77,14.75,14.75,44400.0,12.9485,12.9485,12.931,12.931,44400.0
2014-01-02 15:30:00,14.74,14.75,14.72,14.72,92000.0,12.9222,12.931,12.9047,12.9047,92000.0
2014-01-02 15:40:00,14.72,14.75,14.72,14.75,110400.0,12.9047,12.931,12.9047,12.931,110400.0
2014-01-02 15:50:00,14.75,14.78,14.74,14.77,354800.0,12.931,12.9573,12.9222,12.9485,354800.0
2014-01-03 09:30:00,14.79,14.87,14.75,14.84,66800.0,12.9661,13.0362,12.931,13.0099,66800.0
2014-01-03 09:40:00,14.84,14.87,14.84,14.85,27600.0,13.0099,13.0362,13.0099,13.0187,27600.0
2014-01-03 09:50:00,14.87,14.88,14.87,14.88,44400.0,13.0362,13.045,13.0362,13.045,44400.0
2014-01-03 10:00:00,14.88,14.89,14.87,14.88,52000.0,13.045,13.0537,13.0362,13.045,52000.0
2014-01-03 10:10:00,14.88,14.92,14.88,14.92,49600.0,13.045,13.08,13.045,13.08,49600.0
2014-01-03 10:20:00,14.92,14.94,14.91,14.94,54800.0,13.08,13.0976,13.0713,13.0976,54800.0
2014-01-03 10:30:00,14.94,14.94,14.92,14.93,30400.0,13.0976,13.0976,13.08,13.0888,30400.0
2014-01-03 10:40:00,14.93,14.93,14.92,14.92,42800.0,13.0888,13.0888,13.08,13.08,42800.0
2014-01-03 10:50:00,14.92,14.94,14.91,14.93,39600.0,13.08,13.0976,13.0713,13.0888,39600.0
2014-01-03 11:00:00,14.93,14.95,14.93,14.94,36800.0,13.0888,13.1063,13.0888,13.0976,36800.0
2014-01-03 11:10:00,14.94,14.95,14.91,14.92,30000.0,13.0976,13.1063,13.0713,13.08,30000.0
2014-01-03 11:20:00,14.92,14.94,14.91,14.92,50800.0,13.08,13.0976,13.0713,13.08,50800.0
2014-01-03 11:30:00,14.92,14.92,14.87,14.88,52400.0,13.08,13.08,13.0362,13.045,52400.0
2014-01-03 11:40:00,14.88,14.89,14.86,14.86,103600.0,13.045,13.0537,13.0274,13.0274,103600.0
2014-01-03 11:50:00,14.86,14.87,14.84,14.85,40800.0,13.0274,13.0362,13.0099,13.0187,40800.0
2014-01-03 12:00:00,14.85,14.87,14.85,14.87,30400.0,13.0187,13.0362,13.0187,13.0362,30400.0
2014-01-03 12:10:00,14.87,14.88,14.86,14.88,19600.0,13.0362,13.045,13.0274,13.045,19600.0
2014-01-03 12:20:00,14.87,14.88,14.87,14.87,46800.0,13.0362,13.045,13.0362,13.0362,46800.0
2014-01-03 12:30:00,14.88,14.88,14.87,14.88,22400.0,13.045,13.045,13.0362,13.045,22400.0
2014-01-03 12:40:00,14.87,14.88,14.87,14.88,27200.0,13.0362,13.045,13.0362,13.045,27200.0
2014-01-03 12:50:00,14.87,14.88,14.87,14.87,44000.0,13.0362,13.045,13.0362,13.0362,44000.0
2014-01-03 13:00:00,14.87,14.88,14.87,14.88,11600.0,13.0362,13.045,13.0362,13.045,11600.0
2014-01-03 13:10:00,14.88,14.88,14.86,14.86,35200.0,13.045,13.045,13.0274,13.0274,35200.0
2014-01-03 13:20:00,14.87,14.87,14.86,14.87,15200.0,13.0362,13.0362,13.0274,13.0362,15200.0
2014-01-03 13:30:00,14.87,14.87,14.85,14.86,25600.0,13.0362,13.0362,13.0187,13.0274,25600.0
2014-01-03 13:40:00,14.86,14.87,14.86,14.86,26400.0,13.0274,13.0362,13.0274,13.0274,26400.0
2014-01-03 13:50:00,14.86,14.87,14.86,14.87,96400.0,13.0274,13.0362,13.0274,13.0362,96400.0
2014-01-03 14:00:00,14.87,14.88,14.87,14.87,49600.0,13.0362,13.045,13.0362,13.0362,49600.0
2014-01-03 14:10:00,14.87,14.87,14.85,14.85,41200.0,13.0362,13.0362,13.0187,13.0187,41200.0
2014-01-03 14:20:00,14.85,14.86,14.83,14.83,44800.0,13.0187,13.0274,13.0011,13.0011,44800.0
2014-01-03 14:30:00,14.83,14.84,14.82,14.83,76800.0,13.0011,13.0099,12.9924,13.0011,76800.0
2014-01-03 14:40:00,14.83,14.86,14.83,14.85,71600.0,13.0011,13.0274,13.0011,13.0187,71600.0
2014-01-03 14:50:00,14.85,14.87,14.85,14.85,47600.0,13.0187,13.0362,13.0187,13.0187,47600.0
2014-01-03 15:00:00,14.85,14.85,14.84,14.85,51600.0,13.0187,13.0187,13.0099,13.0187,51600.0
2014-01-03 15:10:00,14.85,14.88,14.85,14.87,52400.0,13.0187,13.045,13.0187,13.0362,52400.0
2014-01-03 15:20:00,14.87,14.87,14.86,14.86,70400.0,13.0362,13.0362,13.0274,13.0274,70400.0
2014-01-03 15:30:00,14.86,14.86,14.85,14.85,96000.0,13.0274,13.0274,13.0187,13.0187,96000.0
2014-01-03 15:40:00,14.85,14.85,14.83,14.84,120000.0,13.0187,13.0187,13.0011,13.0099,120000.0
2014-01-03 15:50:00,14.84,14.85,14.83,14.84,299600.0,13.0099,13.0187,13.0011,13.0099,299600.0
2014-01-06 09:30:00,14.85,14.9,14.85,14.87,31600.0,13.0187,13.0625,13.0187,13.0362,31600.0
2014-01-06 09:40:00,14.87,14.88,14.81,14.81,33200.0,13.0362,13.045,12.9836,12.9836,33200.0
2014-01-06 09:50:00,14.81,14.87,14.81,14.86,26400.0,12.9836,13.0362,12.9836,13.0274,26400.0
2014-01-06 10:00:00,14.87,14.87,14.82,14.84,24800.0,13.0362,13.0362,12.9924,13.0099,24800.0
2014-01-06 10:10:00,14.84,14.88,14.84,14.88,16800.0,13.0099,13.045,13.0099,13.045,16800.0
2014-01-06 10:20:00,14.88,14.88,14.85,14.85,25600.0,13.045,13.045,13.0187,13.0187,25600.0
2014-01-06 10:30:00,14.85,14.88,14.85,14.86,26400.0,13.0187,13.045,13.0187,13.0274,26400.0
2014-01-06 10:40:00,14.86,14.88,14.85,14.85,108000.0,13.0274,13.045,13.0187,13.0187,108000.0
2014-01-06 10:50:00,14.86,14.88,14.82,14.82,52400.0,13.0274,13.045,12.9924,12.9924,52400.0
2014-01-06 11:00:00,14.82,14.85,14.81,14.85,34400.0,12.9924,13.0187,12.9836,13.0187,34400.0
2014-01-06 11:10:00,14.85,14.85,14.81,14.81,33600.0,13.0187,13.0187,12.9836,12.9836,33600.0
2014-01-06 11:20:00,14.82,14.83,14.81,14.82,30800.0,12.9924,13.0011,12.9836,12.9924,30800.0
2014-01-06 11:30:00,14.83,14.83,14.79,14.79,23600.0,13.0011,13.0011,12.9661,12.9661,23600.0
2014-01-06 11:40:00,14.79,14.8,14.76,14.77,28000.0,12.9661,12.9748,12.9398,12.9485,28000.0
2014-01-06 11:50:00,14.76,14.79,14.76,14.78,24000.0,12.9398,12.9661,12.9398,12.9573,24000.0
2014-01-06 12:00:00,14.78,14.81,14.77,14.8,165200.0,12.9573,12.9836,12.9485,12.9748,165200.0
2014-01-06 12:10:00,14.8,14.81,14.8,14.8,12400.0,12.9748,12.9836,12.9748,12.9748,12400.0
2014-01-06 12:20:00,14.8,14.82,14.79,14.79,19600.0,12.9748,12.9924,12.9661,12.9661,19600.0
2014-01-06 12:30:00,14.79,14.8,14.78,14.79,14400.0,12.9661,12.9748,12.9573,12.9661,14400.0
2014-01-06 12:40:00,14.79,14.79,14.78,14.78,13600.0,12.9661,12.9661,12.9573,12.9573,13600.0
2014-01-06 12:50:00,14.78,14.8,14.77,14.77,21600.0,12.9573,12.9748,12.9485,12.9485,21600.0
2014-01-06 13:00:00,14.78,14.78,14.76,14.76,8000.0,12.9573,12.9573,12.9398,12.9398,8000.0
2014-01-06 13:10:00,14.77,14.77,14.76,14.77,10000.0,12.9485,12.9485,12.9398,12.9485,10000.0
2014-01-06 13:20:00,14.78,14.79,14.77,14.77,13200.0,12.9573,12.9661,12.9485,12.9485,13200.0
2014-01-06 13:30:00,14.77,14.77,14.76,14.77,15200.0,12.9485,12.9485,12.9398,12.9485,15200.0
2014-01-06 13:40:00,14.77,14.78,14.76,14.76,21600.0,12.9485,12.9573,12.9398,12.9398,21600.0
2014-01-06 13:50:00,14.76,14.8,14.76,14.79,23200.0,12.9398,12.9748,12.9398,12.9661,23200.0
2014-01-06 14:00:00,14.79,14.79,14.78,14.78,12400.0,12.9661,12.9661,12.9573,12.9573,12400.0
2014-01-06 14:10:00,14.78,14.79,14.77,14.78,17600.0,12.9573,12.9661,12.9485,12.9573,17600.0
2014-01-06 14:20:00,14.78,14.8,14.77,14.77,20800.0,12.9573,12.9748,12.9485,12.9485,20800.0
2014-01-06 14:30:00,14.77,14.79,14.77,14.79,23600.0,12.9485,12.9661,12.9485,12.9661,23600.0
2014-01-06 14:40:00,14.79,14.79,14.78,14.79,26800.0,12.9661,12.9661,12.9573,12.9661,26800.0
2014-01-06 14:50:00,14.79,14.79,14.77,14.78,90000.0,12.9661,12.9661,12.9485,12.9573,90000.0
2014-01-06 15:00:00,14.78,14.78,14.73,14.74,53200.0,12.9573,12.9573,12.9135,12.9222,53200.0
2014-01-06 15:10:00,14.74,14.76,14.74,14.75,56800.0,12.9222,12.9398,12.9222,12.931,56800.0
2014-01-06 15:20:00,14.75,14.76,14.74,14.75,48400.0,12.931,12.9398,12.9222,12.931,48400.0
2014-01-06 15:30:00,14.75,14.75,14.73,14.74,50000.0,12.931,12.931,12.9135,12.9222,50000.0
2014-01-06 15:40:00,14.74,14.76,14.72,14.75,125200.0,12.9222,12.9398,12.9047,12.931,125200.0
2014-01-06 15:50:00,14.75,14.77,14.75,14.76,308000.0,12.931,12.9485,12.931,12.9398,308000.0
2014-01-07 09:30:00,14.78,14.83,14.78,14.8,50400.0,12.9573,13.0011,12.9573,12.9748,50400.0
2014-01-07 09:40:00,14.81,14.83,14.79,14.81,29200.0,12.9836,13.0011,12.9661,12.9836,29200.0
2014-01-07 09:50:00,14.8,14.83,14.8,14.82,23200.0,12.9748,13.0011,12.9748,12.9924,23200.0
2014-01-07 10:00:00,14.83,14.83,14.8,14.81,30800.0,13.0011,13.0011,12.9748,12.9836,30800.0
2014-01-07 10:10:00,14.81,14.83,14.81,14.82,20800.0,12.9836,13.0011,12.9836,12.9924,20800.0
2014-01-07 10:20:00,14.82,14.84,14.82,14.83,72000.0,12.9924,13.0099,12.9924,13.0011,72000.0
2014-01-07 10:30:00,14.83,14.83,14.82,14.83,24800.0,13.0011,13.0011,12.9924,13.0011,24800.0
2014-01-07 10:40:00,14.84,14.84,14.83,14.83,62800.0,13.0099,13.0099,13.0011,13.0011,62800.0
2014-01-07 10:50:00,14.83,14.84,14.82,14.83,25600.0,13.0011,13.0099,12.9924,13.0011,25600.0
2014-01-07 11:00:00,14.84,14.85,14.84,14.85,20400.0,13.0099,13.0187,13.0099,13.0187,20400.0
2014-01-07 11:10:00,14.86,14.86,14.84,14.84,29600.0,13.0274,13.0274,13.0099,13.0099,29600.0
2014-01-07 11:20:00,14.85,14.85,14.82,14.82,29200.0,13.0187,13.0187,12.9924,12.9924,29200.0
2014-01-07 11:30:00,14.83,14.84,14.83,14.83,24400.0,13.0011,13.0099,13.0011,13.0011,24400.0
2014-01-07 11:40:00,14.83,14.83,14.81,14.81,36000.0,13.0011,13.0011,12.9836,12.9836,36000.0
2014-01-07 11:50:00,14.81,14.81,14.79,14.79,76400.0,12.9836,12.9836,12.9661,12.9661,76400.0
2014-01-07 12:00:00,14.8,14.8,14.79,14.79,24400.0,12.9748,12.9748,12.9661,12.9661,24400.0
2014-01-07 12:10:00,14.79,14.8,14.79,14.8,32000.0,12.9661,12.9748,12.9661,12.9748,32000.0
2014-01-07 12:20:00,14.8,14.81,14.8,14.81,9200.0,12.9748,12.9836,12.9748,12.9836,9200.0
2014-01-07 12:30:00,14.82,14.84,14.82,14.84,23600.0,12.9924,13.0099,12.9924,13.0099,23600.0
2014-01-07 12:40:00,14.84,14.86,14.84,14.86,20400.0,13.0099,13.0274,13.0099,13.0274,20400.0
2014-01-07 12:50:00,14.86,14.86,14.86,14.86,26400.0,13.0274,13.0274,13.0274,13.0274,26400.0
2014-01-07 13:00:00,14.86,14.86,14.86,14.86,17200.0,13.0274,13.0274,13.0274,13.0274,17200.0
2014-01-07 13:10:00,14.86,14.86,14.86,14.86,11200.0,13.0274,13.0274,13.0274,13.0274,11200.0
2014-01-07 13:20:00,14.86,14.86,14.86,14.86,20000.0,13.0274,13.0274,13.0274,13.0274,20000.0
2014-01-07 13:30:00,14.86,14.86,14.83,14.83,70400.0,13.0274,13.0274,13.0011,13.0011,70400.0
2014-01-07 13:40:00,14.83,14.83,14.77,14.78,134400.0,13.0011,13.0011,12.9485,12.9573,134400.0
2014-01-07 13:50:00,14.78,14.78,14.75,14.76,104800.0,12.9573,12.9573,12.931,12.9398,104800.0
2014-01-07 14:00:00,14.75,14.75,14.74,14.74,51200.0,12.931,12.931,12.9222,12.9222,51200.0
2014-01-07 14:10:00,14.75,14.79,14.74,14.79,60000.0,12.931,12.9661,12.9222,12.9661,60000.0
2014-01-07 14:20:00,14.79,14.81,14.76,14.8,120000.0,12.9661,12.9836,12.9398,12.9748,120000.0
2014-01-07 14:30:00,14.81,14.82,14.78,14.79,42800.0,12.9836,12.9924,12.9573,12.9661,42800.0
2014-01-07 14:40:00,14.79,14.81,14.79,14.8,14400.0,12.9661,12.9836,12.9661,12.9748,14400.0
2014-01-07 14:50:00,14.8,14.81,14.79,14.81,19600.0,12.9748,12.9836,12.9661,12.9836,19600.0
2014-01-07 15:00:00,14.81,14.83,14.81,14.81,47200.0,12.9836,13.0011,12.9836,12.9836,47200.0
2014-01-07 15:10:00,14.81,14.81,14.8,14.81,44000.0,12.9836,12.9836,12.9748,12.9836,44000.0
2014-01-07 15:20:00,14.81,14.82,14.81,14.82,34400.0,12.9836,12.9924,12.9836,12.9924,34400.0
2014-01-07 15:30:00,14.82,14.84,14.81,14.81,54400.0,12.9924,13.0099,12.9836,12.9836,54400.0
2014-01-07 15:40:00,14.81,14.84,14.81,14.84,69200.0,12.9836,13.0099,12.9836,13.0099,69200.0
2014-01-07 15:50:00,14.83,14.84,14.83,14.83,130800.0,13.0011,13.0099,13.0011,13.0011,130800.0
2014-01-08 09:30:00,14.86,14.86,14.82,14.85,47600.0,13.0274,13.0274,12.9924,13.0187,47600.0
2014-01-08 09:40:00,14.85,14.87,14.84,14.86,136400.0,13.0187,13.0362,13.0099,13.0274,136400.0
2014-01-08 09:50:00,14.86,14.86,14.81,14.82,75200.0,13.0274,13.0274,12.9836,12.9924,75200.0
2014-01-08 10:00:00,14.83,14.85,14.82,14.85,48800.0,13.0011,13.0187,12.9924,13.0187,48800.0
2014-01-08 10:10:00,14.84,14.86,14.84,14.86,43600.0,13.0099,13.0274,13.0099,13.0274,43600.0
2014-01-08 10:20:00,14.86,14.87,14.85,14.85,153600.0,13.0274,13.0362,13.0187,13.0187,153600.0
2014-01-08 10:30:00,14.85,14.85,14.84,14.84,224800.0,13.0187,13.0187,13.0099,13.0099,224800.0
2014-01-08 10:40:00,14.84,14.84,14.8,14.8,22800.0,13.0099,13.0099,12.9748,12.9748,22800.0
2014-01-08 10:50:00,14.8,14.8,14.78,14.78,23600.0,12.9748,12.9748,12.9573,12.9573,23600.0
2014-01-08 11:00:00,14.78,14.78,14.75,14.75,49600.0,12.9573,12.9573,12.931,12.931,49600.0
2014-01-08 11:10:00,14.74,14.8,14.74,14.8,64800.0,12.9222,12.9748,12.9222,12.9748,64800.0
2014-01-08 11:20:00,14.8,14.82,14.8,14.8,64000.0,12.9748,12.9924,12.9748,12.9748,64000.0
2014-01-08 11:30:00,14.8,14.83,14.8,14.82,24800.0,12.9748,13.0011,12.9748,12.9924,24800.0
2014-01-08 11:40:00,14.83,14.86,14.83,14.84,24000.0,13.0011,13.0274,13.0011,13.0099,24000.0
2014-01-08 11:50:00,14.84,14.85,14.83,14.83,255600.0,13.0099,13.0187,13.0011,13.0011,255600.0
2014-01-08 12:00:00,14.83,14.84,14.82,14.82,47200.0,13.0011,13.0099,12.9924,12.9924,47200.0
2014-01-08 12:10:00,14.82,14.82,14.78,14.78,124400.0,12.9924,12.9924,12.9573,12.9573,124400.0
2014-01-08 12:20:00,14.79,14.79,14.75,14.76,210800.0,12.9661,12.9661,12.931,12.9398,210800.0
2014-01-08 12:30:00,14.75,14.77,14.72,14.73,88800.0,12.931,12.9485,12.9047,12.9135,88800.0
2014-01-08 12:40:00,14.73,14.74,14.72,14.74,162000.0,12.9135,12.9222,12.9047,12.9222,162000.0
2014-01-08 12:50:00,14.73,14.74,14.71,14.71,31600.0,12.9135,12.9222,12.8959,12.8959,31600.0
2014-01-08 13:00:00,14.71,14.73,14.71,14.73,28000.0,12.8959,12.9135,12.8959,12.9135,28000.0
2014-01-08 13:10:00,14.73,14.75,14.72,14.75,44400.0,12.9135,12.931,12.9047,12.931,44400.0
2014-01-08 13:20:00,14.75,14.77,14.75,14.77,15200.0,12.931,12.9485,12.931,12.9485,15200.0
2014-01-08 13:30:00,14.78,14.79,14.71,14.71,252000.0,12.9573,12.9661,12.8959,12.8959,252000.0
2014-01-08 13:40:00,14.71,14.73,14.69,14.71,84400.0,12.8959,12.9135,12.8784,12.8959,84400.0
2014-01-08 13:50:00,14.7,14.71,14.66,14.67,118800.0,12.8872,12.8959,12.8521,12.8609,118800.0
2014-01-08 14:00:00,14.65,14.71,14.64,14.64,227200.0,12.8433,12.8959,12.8346,12.8346,227200.0
2014-01-08 14:10:00,14.63,14.7,14.63,14.68,106400.0,12.8258,12.8872,12.8258,12.8696,106400.0
2014-01-08 14:20:00,14.68,14.71,14.65,14.71,136400.0,12.8696,12.8959,12.8433,12.8959,136400.0
2014-01-08 14:30:00,14.71,14.73,14.7,14.72,64800.0,12.8959,12.9135,12.8872,12.9047,64800.0
2014-01-08 14:40:00,14.71,14.72,14.7,14.71,50800.0,12.8959,12.9047,12.8872,12.8959,50800.0
2014-01-08 14:50:00,14.71,14.71,14.66,14.67,86400.0,12.8959,12.8959,12.8521,12.8609,86400.0
2014-01-08 15:00:00,14.67,14.67,14.65,14.65,58000.0,12.8609,12.8609,12.8433,12.8433,58000.0
2014-01-08 15:10:00,14.65,14.65,14.65,14.65,105200.0,12.8433,12.8433,12.8433,12.8433,105200.0
2014-01-08 15:20:00,14.65,14.68,14.63,14.68,138800.0,12.8433,12.8696,12.8258,12.8696,138800.0
2014-01-08 15:30:00,14.68,14.7,14.67,14.7,115200.0,12.8696,12.8872,12.8609,12.8872,115200.0
2014-01-08 15:40:00,14.7,14.74,14.69,14.74,213200.0,12.8872,12.9222,12.8784,12.9222,213200.0
2014-01-08 15:50:00,14.74,14.8,14.74,14.8,914000.0,12.9222,12.9748,12.9222,12.9748,914000.0
2014-01-09 09:30:00,15.23,15.23,14.81,14.81,65600.0,13.3518,13.3518,12.9836,12.9836,65600.0
2014-01-09 09:40:00,14.8,14.83,14.76,14.81,36000.0,12.9748,13.0011,12.9398,12.9836,36000.0
2014-01-09 09:50:00,14.81,14.83,14.79,14.81,34800.0,12.9836,13.0011,12.9661,12.9836,34800.0
2014-01-09 10:00:00,14.82,14.86,14.82,14.83,45600.0,12.9924,13.0274,12.9924,13.0011,45600.0
2014-01-09 10:10:00,14.83,14.85,14.81,14.85,55600.0,13.0011,13.0187,12.9836,13.0187,55600.0
2014-01-09 10:20:00,14.86,14.86,14.85,14.85,62000.0,13.0274,13.0274,13.0187,13.0187,62000.0
2014-01-09 10:30:00,14.85,14.86,14.84,14.85,53600.0,13.0187,13.0274,13.0099,13.0187,53600.0
2014-01-09 10:40:00,14.85,14.85,14.8,14.8,101200.0,13.0187,13.0187,12.9748,12.9748,101200.0
2014-01-09 10:50:00,14.79,14.8,14.74,14.75,23600.0,12.9661,12.9748,12.9222,12.931,23600.0
2014-01-09 11:00:00,14.76,14.76,14.72,14.72,32800.0,12.9398,12.9398,12.9047,12.9047,32800.0
2014-01-09 11:10:00,14.74,14.76,14.71,14.75,83200.0,12.9222,12.9398,12.8959,12.931,83200.0
2014-01-09 11:20:00,14.76,14.78,14.75,14.77,12400.0,12.9398,12.9573,12.931,12.9485,12400.0
2014-01-09 11:30:00,14.77,14.78,14.74,14.76,37200.0,12.9485,12.9573,12.9222,12.9398,37200.0
2014-01-09 11:40:00,14.76,14.76,14.74,14.74,20400.0,12.9398,12.9398,12.9222,12.9222,20400.0
2014-01-09 11:50:00,14.75,14.75,14.72,14.72,41200.0,12.931,12.931,12.9047,12.9047,41200.0
2014-01-09 12:00:00,14.73,14.78,14.73,14.78,26000.0,12.9135,12.9573,12.9135,12.9573,26000.0
2014-01-09 12:10:00,14.78,14.78,14.76,14.77,19200.0,12.9573,12.9573,12.9398,12.9485,19200.0
2014-01-09 12:20:00,14.77,14.8,14.76,14.8,26800.0,12.9485,12.9748,12.9398,12.9748,26800.0
2014-01-09 12:30:00,14.8,14.81,14.8,14.81,22800.0,12.9748,12.9836,12.9748,12.9836,22800.0
2014-01-09 12:40:00,14.81,14.82,14.79,14.8,26800.0,12.9836,12.9924,12.9661,12.9748,26800.0
2014-01-09 12:50:00,14.8,14.81,14.79,14.81,32400.0,12.9748,12.9836,12.9661,12.9836,32400.0
2014-01-09 13:00:00,14.81,14.81,14.8,14.81,14000.0,12.9836,12.9836,12.9748,12.9836,14000.0
2014-01-09 13:10:00,14.81,14.83,14.81,14.83,41200.0,12.9836,13.0011,12.9836,13.0011,41200.0
2014-01-09 13:20:00,14.83,14.83,14.81,14.83,30400.0,13.0011,13.0011,12.9836,13.0011,30400.0
2014-01-09 13:30:00,14.84,14.84,14.82,14.82,23600.0,13.0099,13.0099,12.9924,12.9924,23600.0
2014-01-09 13:40:00,14.82,14.83,14.82,14.82,18000.0,12.9924,13.0011,12.9924,12.9924,18000.0
2014-01-09 13:50:00,14.82,14.83,14.82,14.82,21200.0,12.9924,13.0011,12.9924,12.9924,21200.0
2014-01-09 14:00:00,14.82,14.83,14.79,14.81,45200.0,12.9924,13.0011,12.9661,12.9836,45200.0
2014-01-09 14:10:00,14.8,14.81,14.79,14.8,26000.0,12.9748,12.9836,12.9661,12.9748,26000.0
2014-01-09 14:20:00,14.8,14.81,14.79,14.81,29600.0,12.9748,12.9836,12.9661,12.9836,29600.0
2014-01-09 14:30:00,14.81,14.82,14.81,14.81,28400.0,12.9836,12.9924,12.9836,12.9836,28400.0
2014-01-09 14:40:00,14.81,14.86,14.81,14.86,38000.0,12.9836,13.0274,12.9836,13.0274,38000.0
2014-01-09 14:50:00,14.86,14.86,14.84,14.84,40800.0,13.0274,13.0274,13.0099,13.0099,40800.0
2014-01-09 15:00:00,14.85,14.86,14.84,14.85,49200.0,13.0187,13.0274,13.0099,13.0187,49200.0
2014-01-09 15:10:00,14.85,14.86,14.85,14.86,52000.0,13.0187,13.0274,13.0187,13.0274,52000.0
2014-01-09 15:20:00,14.86,14.86,14.85,14.86,37600.0,13.0274,13.0274,13.0187,13.0274,37600.0
2014-01-09 15:30:00,14.86,14.86,14.85,14.86,62400.0,13.0274,13.0274,13.0187,13.0274,62400.0
2014-01-09 15:40:00,14.86,14.87,14.86,14.86,158800.0,13.0274,13.0362,13.0274,13.0274,158800.0
2014-01-09 15:50:00,14.86,14.86,14.83,14.84,399600.0,13.0274,13.0274,13.0011,13.0099,399600.0
2014-01-10 09:30:00,14.86,14.86,14.83,14.86,74000.0,13.0274,13.0274,13.0011,13.0274,74000.0
2014-01-10 09:40:00,14.86,14.86,14.79,14.8,38000.0,13.0274,13.0274,12.9661,12.9748,38000.0
2014-01-10 09:50:00,14.81,14.82,14.79,14.79,36400.0,12.9836,12.9924,12.9661,12.9661,36400.0
2014-01-10 10:00:00,14.79,14.79,14.74,14.78,41600.0,12.9661,12.9661,12.9222,12.9573,41600.0
2014-01-10 10:10:00,14.78,14.81,14.77,14.81,33600.0,12.9573,12.9836,12.9485,12.9836,33600.0
2014-01-10 10:20:00,14.81,14.84,14.81,14.82,37200.0,12.9836,13.0099,12.9836,12.9924,37200.0
2014-01-10 10:30:00,14.82,14.83,14.8,14.81,50800.0,12.9924,13.0011,12.9748,12.9836,50800.0
2014-01-10 10:40:00,14.81,14.83,14.81,14.83,31600.0,12.9836,13.0011,12.9836,13.0011,31600.0
2014-01-10 10:50:00,14.83,14.84,14.83,14.83,16000.0,13.0011,13.0099,13.0011,13.0011,16000.0
2014-01-10 11:00:00,14.84,14.84,14.83,14.83,16400.0,13.0099,13.0099,13.0011,13.0011,16400.0
2014-01-10 11:10:00,14.83,14.84,14.81,14.81,27200.0,13.0011,13.0099,12.9836,12.9836,27200.0
2014-01-10 11:20:00,14.81,14.81,14.8,14.81,31600.0,12.9836,12.9836,12.9748,12.9836,31600.0
2014-01-10 11:30:00,14.81,14.82,14.78,14.81,27200.0,12.9836,12.9924,12.9573,12.9836,27200.0
2014-01-10 11:40:00,14.81,14.81,14.79,14.8,28000.0,12.9836,12.9836,12.9661,12.9748,28000.0
2014-01-10 11:50:00,14.79,14.8,14.78,14.8,29200.0,12.9661,12.9748,12.9573,12.9748,29200.0
2014-01-10 12:00:00,14.8,14.8,14.78,14.8,18400.0,12.9748,12.9748,12.9573,12.9748,18400.0
2014-01-10 12:10:00,14.79,14.82,14.79,14.82,18400.0,12.9661,12.9924,12.9661,12.9924,18400.0
2014-01-10 12:20:00,14.82,14.83,14.81,14.82,32000.0,12.9924,13.0011,12.9836,12.9924,32000.0
2014-01-10 12:30:00,14.82,14.83,14.82,14.83,52000.0,12.9924,13.0011,12.9924,13.0011,52000.0
2014-01-10 12:40:00,14.83,14.84,14.81,14.81,62400.0,13.0011,13.0099,12.9836,12.9836,62400.0
2014-01-10 12:50:00,14.81,14.82,14.78,14.78,38000.0,12.9836,12.9924,12.9573,12.9573,38000.0
2014-01-10 13:00:00,14.78,14.78,14.77,14.77,36000.0,12.9573,12.9573,12.9485,12.9485,36000.0
2014-01-10 13:10:00,14.77,14.8,14.77,14.8,58400.0,12.9485,12.9748,12.9485,12.9748,58400.0
2014-01-10 13:20:00,14.8,14.8,14.79,14.8,34000.0,12.9748,12.9748,12.9661,12.9748,34000.0
2014-01-10 13:30:00,14.8,14.81,14.8,14.81,27600.0,12.9748,12.9836,12.9748,12.9836,27600.0
2014-01-10 13:40:00,14.82,14.82,14.81,14.81,31200.0,12.9924,12.9924,12.9836,12.9836,31200.0
2014-01-10 13:50:00,14.81,14.81,14.79,14.79,42800.0,12.9836,12.9836,12.9661,12.9661,42800.0
2014-01-10 14:00:00,14.79,14.82,14.79,14.82,34000.0,12.9661,12.9924,12.9661,12.9924,34000.0
2014-01-10 14:10:00,14.81,14.83,14.81,14.82,46800.0,12.9836,13.0011,12.9836,12.9924,46800.0
2014-01-10 14:20:00,14.82,14.82,14.8,14.8,43600.0,12.9924,12.9924,12.9748,12.9748,43600.0
2014-01-10 14:30:00,14.8,14.8,14.78,14.78,52800.0,12.9748,12.9748,12.9573,12.9573,52800.0
2014-01-10 14:40:00,14.78,14.78,14.76,14.76,43600.0,12.9573,12.9573,12.9398,12.9398,43600.0
2014-01-10 14:50:00,14.76,14.77,14.74,14.74,64400.0,12.9398,12.9485,12.9222,12.9222,64400.0
2014-01-10 15:00:00,14.74,14.77,14.74,14.77,74800.0,12.9222,12.9485,12.9222,12.9485,74800.0
2014-01-10 15:10:00,14.77,14.8,14.77,14.8,63600.0,12.9485,12.9748,12.9485,12.9748,63600.0
2014-01-10 15:20:00,14.8,14.82,14.79,14.82,40400.0,12.9748,12.9924,12.9661,12.9924,40400.0
2014-01-10 15:30:00,14.81,14.82,14.81,14.82,52800.0,12.9836,12.9924,12.9836,12.9924,52800.0
2014-01-10 15:40:00,14.82,14.82,14.8,14.81,94000.0,12.9924,12.9924,12.9748,12.9836,94000.0
2014-01-10 15:50:00,14.81,14.82,14.81,14.82,199600.0,12.9836,12.9924,12.9836,12.9924,199600.0
2014-01-13 09:30:00,14.8,14.83,14.74,14.78,68000.0,12.9748,13.0011,12.9222,12.9573,68000.0
2014-01-13 09:40:00,14.8,14.82,14.77,14.8,35600.0,12.9748,12.9924,12.9485,12.9748,35600.0
2014-01-13 09:50:00,14.8,14.8,14.75,14.75,29600.0,12.9748,12.9748,12.931,12.931,29600.0
2014-01-13 10:00:00,14.76,14.8,14.75,14.8,24000.0,12.9398,12.9748,12.931,12.9748,24000.0
2014-01-13 10:10:00,14.79,14.79,14.76,14.76,20800.0,12.9661,12.9661,12.9398,12.9398,20800.0
2014-01-13 10:20:00,14.76,14.79,14.76,14.77,27600.0,12.9398,12.9661,12.9398,12.9485,27600.0
2014-01-13 10:30:00,14.78,14.79,14.77,14.79,11600.0,12.9573,12.9661,12.9485,12.9661,11600.0
2014-01-13 10:40:00,14.77,14.79,14.77,14.79,11200.0,12.9485,12.9661,12.9485,12.9661,11200.0
2014-01-13 10:50:00,14.79,14.79,14.77,14.77,16400.0,12.9661,12.9661,12.9485,12.9485,16400.0
2014-01-13 11:00:00,14.77,14.77,14.73,14.74,35200.0,12.9485,12.9485,12.9135,12.9222,35200.0
2014-01-13 11:10:00,14.74,14.74,14.71,14.71,22400.0,12.9222,12.9222,12.8959,12.8959,22400.0
2014-01-13 11:20:00,14.71,14.72,14.7,14.72,27200.0,12.8959,12.9047,12.8872,12.9047,27200.0
2014-01-13 11:30:00,14.72,14.72,14.71,14.72,24000.0,12.9047,12.9047,12.8959,12.9047,24000.0
2014-01-13 11:40:00,14.72,14.74,14.72,14.74,18400.0,12.9047,12.9222,12.9047,12.9222,18400.0
2014-01-13 11:50:00,14.74,14.74,14.72,14.72,18400.0,12.9222,12.9222,12.9047,12.9047,18400.0
2014-01-13 12:00:00,14.73,14.73,14.69,14.7,24800.0,12.9135,12.9135,12.8784,12.8872,24800.0
2014-01-13 12:10:00,14.69,14.72,14.69,14.71,24000.0,12.8784,12.9047,12.8784,12.8959,24000.0
2014-01-13 12:20:00,14.71,14.72,14.68,14.69,23600.0,12.8959,12.9047,12.8696,12.8784,23600.0
2014-01-13 12:30:00,14.69,14.69,14.67,14.68,16000.0,12.8784,12.8784,12.8609,12.8696,16000.0
2014-01-13 12:40:00,14.69,14.69,14.67,14.67,26400.0,12.8784,12.8784,12.8609,12.8609,26400.0
2014-01-13 12:50:00,14.67,14.67,14.65,14.65,21600.0,12.8609,12.8609,12.8433,12.8433,21600.0
2014-01-13 13:00:00,14.65,14.66,14.62,14.65,36000.0,12.8433,12.8521,12.817,12.8433,36000.0
2014-01-13 13:10:00,14.65,14.65,14.6,14.61,30800.0,12.8433,12.8433,12.7995,12.8083,30800.0
2014-01-13 13:20:00,14.61,14.63,14.61,14.63,30400.0,12.8083,12.8258,12.8083,12.8258,30400.0
2014-01-13 13:30:00,14.63,14.63,14.61,14.62,25200.0,12.8258,12.8258,12.8083,12.817,25200.0
2014-01-13 13:40:00,14.62,14.62,14.6,14.61,30800.0,12.817,12.817,12.7995,12.8083,30800.0
2014-01-13 13:50:00,14.61,14.62,14.61,14.62,16800.0,12.8083,12.817,12.8083,12.817,16800.0
2014-01-13 14:00:00,14.63,14.63,14.62,14.62,33600.0,12.8258,12.8258,12.817,12.817,33600.0
2014-01-13 14:10:00,14.62,14.62,14.6,14.6,39600.0,12.817,12.817,12.7995,12.7995,39600.0
2014-01-13 14:20:00,14.61,14.63,14.6,14.62,43200.0,12.8083,12.8258,12.7995,12.817,43200.0
2014-01-13 14:30:00,14.63,14.63,14.61,14.62,41600.0,12.8258,12.8258,12.8083,12.817,41600.0
2014-01-13 14:40:00,14.62,14.62,14.6,14.6,37200.0,12.817,12.817,12.7995,12.7995,37200.0
2014-01-13 14:50:00,14.6,14.6,14.58,14.6,80800.0,12.7995,12.7995,12.782,12.7995,80800.0
2014-01-13 15:00:00,14.6,14.6,14.57,14.58,52000.0,12.7995,12.7995,12.7732,12.782,52000.0
2014-01-13 15:10:00,14.58,14.6,14.58,14.59,64400.0,12.782,12.7995,12.782,12.7907,64400.0
2014-01-13 15:20:00,14.59,14.6,14.57,14.59,63600.0,12.7907,12.7995,12.7732,12.7907,63600.0
2014-01-13 15:30:00,14.59,14.59,14.56,14.58,61200.0,12.7907,12.7907,12.7644,12.782,61200.0
2014-01-13 15:40:00,14.58,14.59,14.56,14.59,92400.0,12.782,12.7907,12.7644,12.7907,92400.0
2014-01-13 15:50:00,14.59,14.62,14.59,14.62,250800.0,12.7907,12.817,12.7907,12.817,250800.0
2014-01-14 09:30:00,14.63,14.72,14.61,14.62,36400.0,12.8258,12.9047,12.8083,12.817,36400.0
2014-01-14 09:40:00,14.59,14.59,14.55,14.57,23600.0,12.7907,12.7907,12.7557,12.7732,23600.0
2014-01-14 09:50:00,14.58,14.61,14.56,14.56,37600.0,12.782,12.8083,12.7644,12.7644,37600.0
2014-01-14 10:00:00,14.56,14.62,14.56,14.61,33600.0,12.7644,12.817,12.7644,12.8083,33600.0
2014-01-14 10:10:00,14.6,14.62,14.59,14.59,160000.0,12.7995,12.817,12.7907,12.7907,160000.0
2014-01-14 10:20:00,14.6,14.61,14.59,14.59,18400.0,12.7995,12.8083,12.7907,12.7907,18400.0
2014-01-14 10:30:00,14.6,14.6,14.59,14.59,32800.0,12.7995,12.7995,12.7907,12.7907,32800.0
2014-01-14 10:40:00,14.59,14.64,14.59,14.63,21200.0,12.7907,12.8346,12.7907,12.8258,21200.0
2014-01-14 10:50:00,14.62,14.67,14.62,14.67,11600.0,12.817,12.8609,12.817,12.8609,11600.0
2014-01-14 11:00:00,14.67,14.68,14.66,14.66,12800.0,12.8609,12.8696,12.8521,12.8521,12800.0
2014-01-14 11:10:00,14.65,14.7,14.65,14.69,34000.0,12.8433,12.8872,12.8433,12.8784,34000.0
2014-01-14 11:20:00,14.7,14.71,14.7,14.7,37200.0,12.8872,12.8959,12.8872,12.8872,37200.0
2014-01-14 11:30:00,14.71,14.71,14.69,14.7,21200.0,12.8959,12.8959,12.8784,12.8872,21200.0
2014-01-14 11:40:00,14.7,14.7,14.68,14.68,20400.0,12.8872,12.8872,12.8696,12.8696,20400.0
2014-01-14 11:50:00,14.68,14.68,14.66,14.68,24800.0,12.8696,12.8696,12.8521,12.8696,24800.0
2014-01-14 12:00:00,14.69,14.7,14.68,14.68,18000.0,12.8784,12.8872,12.8696,12.8696,18000.0
2014-01-14 12:10:00,14.68,14.71,14.68,14.7,18800.0,12.8696,12.8959,12.8696,12.8872,18800.0
2014-01-14 12:20:00,14.7,14.73,14.7,14.73,10800.0,12.8872,12.9135,12.8872,12.9135,10800.0
2014-01-14 12:30:00,14.73,14.73,14.7,14.7,27600.0,12.9135,12.9135,12.8872,12.8872,27600.0
2014-01-14 12:40:00,14.7,14.71,14.7,14.7,11200.0,12.8872,12.8959,12.8872,12.8872,11200.0
2014-01-14 12:50:00,14.7,14.71,14.7,14.71,11200.0,12.8872,12.8959,12.8872,12.8959,11200.0
2014-01-14 13:00:00,14.71,14.72,14.7,14.72,11200.0,12.8959,12.9047,12.8872,12.9047,11200.0
2014-01-14 13:10:00,14.71,14.74,14.71,14.73,18800.0,12.8959,12.9222,12.8959,12.9135,18800.0
2014-01-14 13:20:00,14.73,14.73,14.71,14.72,20400.0,12.9135,12.9135,12.8959,12.9047,20400.0
2014-01-14 13:30:00,14.72,14.76,14.72,14.76,26800.0,12.9047,12.9398,12.9047,12.9398,26800.0
2014-01-14 13:40:00,14.77,14.77,14.74,14.74,16800.0,12.9485,12.9485,12.9222,12.9222,16800.0
2014-01-14 13:50:00,14.74,14.76,14.73,14.75,15600.0,12.9222,12.9398,12.9135,12.931,15600.0
2014-01-14 14:00:00,14.76,14.76,14.74,14.74,22000.0,12.9398,12.9398,12.9222,12.9222,22000.0
2014-01-14 14:10:00,14.74,14.74,14.71,14.72,19200.0,12.9222,12.9222,12.8959,12.9047,19200.0
2014-01-14 14:20:00,14.72,14.74,14.71,14.74,22400.0,12.9047,12.9222,12.8959,12.9222,22400.0
2014-01-14 14:30:00,14.75,14.75,14.73,14.74,26400.0,12.931,12.931,12.9135,12.9222,26400.0
2014-01-14 14:40:00,14.74,14.74,14.73,14.74,22000.0,12.9222,12.9222,12.9135,12.9222,22000.0
2014-01-14 14:50:00,14.74,14.74,14.72,14.72,28800.0,12.9222,12.9222,12.9047,12.9047,28800.0
2014-01-14 15:00:00,14.72,14.74,14.72,14.73,32000.0,12.9047,12.9222,12.9047,12.9135,32000.0
2014-01-14 15:10:00,14.73,14.75,14.73,14.74,32400.0,12.9135,12.931,12.9135,12.9222,32400.0
2014-01-14 15:20:00,14.74,14.75,14.74,14.75,24800.0,12.9222,12.931,12.9222,12.931,24800.0
2014-01-14 15:30:00,14.75,14.77,14.74,14.76,47600.0,12.931,12.9485,12.9222,12.9398,47600.0
2014-01-14 15:40:00,14.76,14.76,14.74,14.74,67200.0,12.9398,12.9398,12.9222,12.9222,67200.0
2014-01-14 15:50:00,14.74,14.76,14.74,14.75,124800.0,12.9222,12.9398,12.9222,12.931,124800.0
2014-01-15 09:30:00,14.75,14.87,14.75,14.84,113600.0,12.931,13.0362,12.931,13.0099,113600.0
2014-01-15 09:40:00,14.85,14.85,14.77,14.78,34400.0,13.0187,13.0187,12.9485,12.9573,34400.0
2014-01-15 09:50:00,14.79,14.85,14.76,14.84,52400.0,12.9661,13.0187,12.9398,13.0099,52400.0
2014-01-15 10:00:00,14.83,14.94,14.82,14.83,87600.0,13.0011,13.0976,12.9924,13.0011,87600.0
2014-01-15 10:10:00,14.83,14.95,14.83,14.85,70800.0,13.0011,13.1063,13.0011,13.0187,70800.0
2014-01-15 10:20:00,14.85,14.96,14.85,14.89,76400.0,13.0187,13.1151,13.0187,13.0537,76400.0
2014-01-15 10:30:00,14.9,14.91,14.86,14.87,25200.0,13.0625,13.0713,13.0274,13.0362,25200.0
2014-01-15 10:40:00,14.87,14.95,14.86,14.88,107600.0,13.0362,13.1063,13.0274,13.045,107600.0
2014-01-15 10:50:00,14.87,14.96,14.87,14.92,116000.0,13.0362,13.1151,13.0362,13.08,116000.0
2014-01-15 11:00:00,14.92,14.99,14.91,14.95,177200.0,13.08,13.1414,13.0713,13.1063,177200.0
2014-01-15 11:10:00,14.95,14.95,14.88,14.89,40400.0,13.1063,13.1063,13.045,13.0537,40400.0
2014-01-15 11:20:00,14.88,14.88,14.83,14.86,36800.0,13.045,13.045,13.0011,13.0274,36800.0
2014-01-15 11:30:00,14.86,14.86,14.83,14.84,24800.0,13.0274,13.0274,13.0011,13.0099,24800.0
2014-01-15 11:40:00,14.83,14.86,14.83,14.85,27600.0,13.0011,13.0274,13.0011,13.0187,27600.0
2014-01-15 11:50:00,14.86,14.86,14.81,14.82,26000.0,13.0274,13.0274,12.9836,12.9924,26000.0
2014-01-15 12:00:00,14.83,14.86,14.83,14.83,28000.0,13.0011,13.0274,13.0011,13.0011,28000.0
2014-01-15 12:10:00,14.83,14.85,14.82,14.82,12400.0,13.0011,13.0187,12.9924,12.9924,12400.0
2014-01-15 12:20:00,14.82,14.83,14.81,14.82,23200.0,12.9924,13.0011,12.9836,12.9924,23200.0
2014-01-15 12:30:00,14.82,14.85,14.82,14.83,14000.0,12.9924,13.0187,12.9924,13.0011,14000.0
2014-01-15 12:40:00,14.83,14.83,14.8,14.83,17200.0,13.0011,13.0011,12.9748,13.0011,17200.0
2014-01-15 12:50:00,14.82,14.85,14.81,14.81,19200.0,12.9924,13.0187,12.9836,12.9836,19200.0
2014-01-15 13:00:00,14.81,14.82,14.81,14.82,18000.0,12.9836,12.9924,12.9836,12.9924,18000.0
2014-01-15 13:10:00,14.81,14.81,14.79,14.8,8000.0,12.9836,12.9836,12.9661,12.9748,8000.0
2014-01-15 13:20:00,14.79,14.79,14.75,14.77,24400.0,12.9661,12.9661,12.931,12.9485,24400.0
2014-01-15 13:30:00,14.77,14.79,14.77,14.79,12800.0,12.9485,12.9661,12.9485,12.9661,12800.0
2014-01-15 13:40:00,14.78,14.79,14.76,14.77,15200.0,12.9573,12.9661,12.9398,12.9485,15200.0
2014-01-15 13:50:00,14.77,14.78,14.76,14.76,27600.0,12.9485,12.9573,12.9398,12.9398,27600.0
2014-01-15 14:00:00,14.77,14.78,14.77,14.78,16400.0,12.9485,12.9573,12.9485,12.9573,16400.0
2014-01-15 14:10:00,14.78,14.82,14.78,14.82,16800.0,12.9573,12.9924,12.9573,12.9924,16800.0
2014-01-15 14:20:00,14.82,14.83,14.81,14.81,42400.0,12.9924,13.0011,12.9836,12.9836,42400.0
2014-01-15 14:30:00,14.81,14.83,14.81,14.83,39600.0,12.9836,13.0011,12.9836,13.0011,39600.0
2014-01-15 14:40:00,14.83,14.85,14.82,14.85,71200.0,13.0011,13.0187,12.9924,13.0187,71200.0
2014-01-15 14:50:00,14.85,14.87,14.85,14.87,62800.0,13.0187,13.0362,13.0187,13.0362,62800.0
2014-01-15 15:00:00,14.87,14.88,14.87,14.88,52000.0,13.0362,13.045,13.0362,13.045,52000.0
2014-01-15 15:10:00,14.88,14.88,14.87,14.87,67600.0,13.045,13.045,13.0362,13.0362,67600.0
2014-01-15 15:20:00,14.87,14.87,14.84,14.85,57600.0,13.0362,13.0362,13.0099,13.0187,57600.0
2014-01-15 15:30:00,14.85,14.85,14.84,14.84,53200.0,13.0187,13.0187,13.0099,13.0099,53200.0
2014-01-15 15:40:00,14.84,14.84,14.83,14.83,75600.0,13.0099,13.0099,13.0011,13.0011,75600.0
2014-01-15 15:50:00,14.83,14.84,14.82,14.84,151600.0,13.0011,13.0099,12.9924,13.0099,151600.0
2014-01-16 09:30:00,14.79,14.88,14.79,14.86,58800.0,12.9661,13.045,12.9661,13.0274,58800.0
2014-01-16 09:40:00,14.86,14.89,14.84,14.88,53600.0,13.0274,13.0537,13.0099,13.045,53600.0
2014-01-16 09:50:00,14.88,14.88,14.84,14.86,33200.0,13.045,13.045,13.0099,13.0274,33200.0
2014-01-16 10:00:00,14.86,14.87,14.85,14.86,27200.0,13.0274,13.0362,13.0187,13.0274,27200.0
2014-01-16 10:10:00,14.86,14.86,14.84,14.86,49600.0,13.0274,13.0274,13.0099,13.0274,49600.0
2014-01-16 10:20:00,14.86,14.86,14.84,14.85,29200.0,13.0274,13.0274,13.0099,13.0187,29200.0
2014-01-16 10:30:00,14.85,14.85,14.82,14.83,24400.0,13.0187,13.0187,12.9924,13.0011,24400.0
2014-01-16 10:40:00,14.83,14.83,14.81,14.83,29600.0,13.0011,13.0011,12.9836,13.0011,29600.0
2014-01-16 10:50:00,14.83,14.84,14.81,14.84,28400.0,13.0011,13.0099,12.9836,13.0099,28400.0
2014-01-16 11:00:00,14.83,14.83,14.81,14.81,7600.0,13.0011,13.0011,12.9836,12.9836,7600.0
2014-01-16 11:10:00,14.81,14.82,14.78,14.79,17600.0,12.9836,12.9924,12.9573,12.9661,17600.0
2014-01-16 11:20:00,14.8,14.8,14.77,14.79,14400.0,12.9748,12.9748,12.9485,12.9661,14400.0
2014-01-16 11:30:00,14.78,14.8,14.78,14.79,24800.0,12.9573,12.9748,12.9573,12.9661,24800.0
2014-01-16 11:40:00,14.79,14.81,14.79,14.8,25600.0,12.9661,12.9836,12.9661,12.9748,25600.0
2014-01-16 11:50:00,14.81,14.81,14.8,14.81,6000.0,12.9836,12.9836,12.9748,12.9836,6000.0
2014-01-16 12:00:00,14.81,14.81,14.8,14.8,21600.0,12.9836,12.9836,12.9748,12.9748,21600.0
2014-01-16 12:10:00,14.8,14.8,14.78,14.79,14000.0,12.9748,12.9748,12.9573,12.9661,14000.0
2014-01-16 12:20:00,14.79,14.79,14.78,14.78,18400.0,12.9661,12.9661,12.9573,12.9573,18400.0
2014-01-16 12:30:00,14.79,14.79,14.78,14.78,10800.0,12.9661,12.9661,12.9573,12.9573,10800.0
2014-01-16 12:40:00,14.78,14.8,14.78,14.79,18800.0,12.9573,12.9748,12.9573,12.9661,18800.0
2014-01-16 12:50:00,14.8,14.8,14.79,14.8,13600.0,12.9748,12.9748,12.9661,12.9748,13600.0
2014-01-16 13:00:00,14.8,14.8,14.79,14.8,13600.0,12.9748,12.9748,12.9661,12.9748,13600.0
2014-01-16 13:10:00,14.8,14.81,14.79,14.81,11600.0,12.9748,12.9836,12.9661,12.9836,11600.0
2014-01-16 13:20:00,14.81,14.81,14.8,14.81,14000.0,12.9836,12.9836,12.9748,12.9836,14000.0
2014-01-16 13:30:00,14.81,14.81,14.8,14.81,8000.0,12.9836,12.9836,12.9748,12.9836,8000.0
2014-01-16 13:40:00,14.81,14.81,14.8,14.8,8400.0,12.9836,12.9836,12.9748,12.9748,8400.0
2014-01-16 13:50:00,14.8,14.81,14.78,14.79,14800.0,12.9748,12.9836,12.9573,12.9661,14800.0
2014-01-16 14:00:00,14.79,14.81,14.79,14.8,19200.0,12.9661,12.9836,12.9661,12.9748,19200.0
2014-01-16 14:10:00,14.8,14.8,14.8,14.8,40000.0,12.9748,12.9748,12.9748,12.9748,40000.0
2014-01-16 14:20:00,14.8,14.8,14.79,14.8,22000.0,12.9748,12.9748,12.9661,12.9748,22000.0
2014-01-16 14:30:00,14.8,14.8,14.79,14.79,16400.0,12.9748,12.9748,12.9661,12.9661,16400.0
2014-01-16 14:40:00,14.79,14.8,14.79,14.79,15600.0,12.9661,12.9748,12.9661,12.9661,15600.0
2014-01-16 14:50:00,14.79,14.8,14.79,14.79,24000.0,12.9661,12.9748,12.9661,12.9661,24000.0
2014-01-16 15:00:00,14.8,14.8,14.79,14.79,22000.0,12.9748,12.9748,12.9661,12.9661,22000.0
2014-01-16 15:10:00,14.79,14.8,14.78,14.79,30000.0,12.9661,12.9748,12.9573,12.9661,30000.0
2014-01-16 15:20:00,14.79,14.8,14.78,14.79,40800.0,12.9661,12.9748,12.9573,12.9661,40800.0
2014-01-16 15:30:00,14.79,14.79,14.79,14.79,53200.0,12.9661,12.9661,12.9661,12.9661,53200.0
2014-01-16 15:40:00,14.79,14.8,14.79,14.79,52000.0,12.9661,12.9748,12.9661,12.9661,52000.0
2014-01-16 15:50:00,14.79,14.83,14.79,14.83,233600.0,12.9661,13.0011,12.9661,13.0011,233600.0
2014-01-17 09:30:00,14.78,14.8,14.74,14.78,240400.0,12.9573,12.9748,12.9222,12.9573,240400.0
2014-01-17 09:40:00,14.75,14.8,14.75,14.78,79600.0,12.931,12.9748,12.931,12.9573,79600.0
2014-01-17 09:50:00,14.78,14.82,14.78,14.82,30000.0,12.9573,12.9924,12.9573,12.9924,30000.0
2014-01-17 10:00:00,14.82,14.84,14.78,14.81,33600.0,12.9924,13.0099,12.9573,12.9836,33600.0
2014-01-17 10:10:00,14.83,14.84,14.8,14.81,16800.0,13.0011,13.0099,12.9748,12.9836,16800.0
2014-01-17 10:20:00,14.81,14.85,14.81,14.81,21200.0,12.9836,13.0187,12.9836,12.9836,21200.0
2014-01-17 10:30:00,14.81,14.82,14.8,14.8,17200.0,12.9836,12.9924,12.9748,12.9748,17200.0
2014-01-17 10:40:00,14.81,14.81,14.77,14.77,20800.0,12.9836,12.9836,12.9485,12.9485,20800.0
2014-01-17 10:50:00,14.77,14.78,14.77,14.77,12000.0,12.9485,12.9573,12.9485,12.9485,12000.0
2014-01-17 11:00:00,14.78,14.79,14.77,14.78,14800.0,12.9573,12.9661,12.9485,12.9573,14800.0
2014-01-17 11:10:00,14.78,14.8,14.78,14.8,14000.0,12.9573,12.9748,12.9573,12.9748,14000.0
2014-01-17 11:20:00,14.8,14.8,14.78,14.79,7200.0,12.9748,12.9748,12.9573,12.9661,7200.0
2014-01-17 11:30:00,14.8,14.81,14.79,14.79,17600.0,12.9748,12.9836,12.9661,12.9661,17600.0
2014-01-17 11:40:00,14.79,14.79,14.78,14.79,12800.0,12.9661,12.9661,12.9573,12.9661,12800.0
2014-01-17 11:50:00,14.79,14.79,14.78,14.78,22000.0,12.9661,12.9661,12.9573,12.9573,22000.0
2014-01-17 12:00:00,14.78,14.79,14.78,14.78,11200.0,12.9573,12.9661,12.9573,12.9573,11200.0
2014-01-17 12:10:00,14.78,14.8,14.78,14.8,13200.0,12.9573,12.9748,12.9573,12.9748,13200.0
2014-01-17 12:20:00,14.8,14.81,14.79,14.81,17600.0,12.9748,12.9836,12.9661,12.9836,17600.0
2014-01-17 12:30:00,14.81,14.83,14.81,14.83,14400.0,12.9836,13.0011,12.9836,13.0011,14400.0
2014-01-17 12:40:00,14.83,14.84,14.82,14.84,22800.0,13.0011,13.0099,12.9924,13.0099,22800.0
2014-01-17 12:50:00,14.84,14.84,14.83,14.83,21200.0,13.0099,13.0099,13.0011,13.0011,21200.0
2014-01-17 13:00:00,14.83,14.84,14.82,14.83,16000.0,13.0011,13.0099,12.9924,13.0011,16000.0
2014-01-17 13:10:00,14.82,14.82,14.8,14.8,33600.0,12.9924,12.9924,12.9748,12.9748,33600.0
2014-01-17 13:20:00,14.81,14.81,14.79,14.79,44800.0,12.9836,12.9836,12.9661,12.9661,44800.0
2014-01-17 13:30:00,14.79,14.81,14.79,14.81,16400.0,12.9661,12.9836,12.9661,12.9836,16400.0
2014-01-17 13:40:00,14.81,14.82,14.81,14.81,16000.0,12.9836,12.9924,12.9836,12.9836,16000.0
2014-01-17 13:50:00,14.81,14.83,14.81,14.83,22400.0,12.9836,13.0011,12.9836,13.0011,22400.0
2014-01-17 14:00:00,14.82,14.84,14.82,14.83,19200.0,12.9924,13.0099,12.9924,13.0011,19200.0
2014-01-17 14:10:00,14.82,14.83,14.81,14.81,35200.0,12.9924,13.0011,12.9836,12.9836,35200.0
2014-01-17 14:20:00,14.81,14.83,14.81,14.83,52800.0,12.9836,13.0011,12.9836,13.0011,52800.0
2014-01-17 14:30:00,14.83,14.86,14.83,14.85,122800.0,13.0011,13.0274,13.0011,13.0187,122800.0
2014-01-17 14:40:00,14.85,14.85,14.84,14.84,34400.0,13.0187,13.0187,13.0099,13.0099,34400.0
2014-01-17 14:50:00,14.85,14.85,14.81,14.81,116800.0,13.0187,13.0187,12.9836,12.9836,116800.0
2014-01-17 15:00:00,14.82,14.83,14.8,14.8,26000.0,12.9924,13.0011,12.9748,12.9748,26000.0
2014-01-17 15:10:00,14.8,14.8,14.79,14.79,25200.0,12.9748,12.9748,12.9661,12.9661,25200.0
2014-01-17 15:20:00,14.78,14.8,14.78,14.8,57200.0,12.9573,12.9748,12.9573,12.9748,57200.0
2014-01-17 15:30:00,14.79,14.8,14.78,14.79,78800.0,12.9661,12.9748,12.9573,12.9661,78800.0
2014-01-17 15:40:00,14.8,14.81,14.79,14.81,138400.0,12.9748,12.9836,12.9661,12.9836,138400.0
2014-01-17 15:50:00,14.81,14.83,14.78,14.78,410800.0,12.9836,13.0011,12.9573,12.9573,410800.0
2014-01-21 09:30:00,14.9,14.9,14.86,14.88,54400.0,13.0625,13.0625,13.0274,13.045,54400.0
2014-01-21 09:40:00,14.87,14.92,14.84,14.9,265200.0,13.0362,13.08,13.0099,13.0625,265200.0
2014-01-21 09:50:00,14.91,14.93,14.91,14.93,14400.0,13.0713,13.0888,13.0713,13.0888,14400.0
2014-01-21 10:00:00,14.93,14.94,14.92,14.93,23200.0,13.0888,13.0976,13.08,13.0888,23200.0
2014-01-21 10:10:00,14.93,14.93,14.87,14.88,18800.0,13.0888,13.0888,13.0362,13.045,18800.0
2014-01-21 10:20:00,14.9,14.91,14.87,14.88,11600.0,13.0625,13.0713,13.0362,13.045,11600.0
2014-01-21 10:30:00,14.88,14.89,14.87,14.88,12000.0,13.045,13.0537,13.0362,13.045,12000.0
2014-01-21 10:40:00,14.89,14.91,14.89,14.9,10400.0,13.0537,13.0713,13.0537,13.0625,10400.0
2014-01-21 10:50:00,14.89,14.9,14.88,14.9,19200.0,13.0537,13.0625,13.045,13.0625,19200.0
2014-01-21 11:00:00,14.9,14.9,14.88,14.88,23600.0,13.0625,13.0625,13.045,13.045,23600.0
2014-01-21 11:10:00,14.88,14.88,14.83,14.84,10400.0,13.045,13.045,13.0011,13.0099,10400.0
2014-01-21 11:20:00,14.83,14.83,14.81,14.83,28800.0,13.0011,13.0011,12.9836,13.0011,28800.0
2014-01-21 11:30:00,14.83,14.83,14.81,14.82,19600.0,13.0011,13.0011,12.9836,12.9924,19600.0
2014-01-21 11:40:00,14.81,14.83,14.81,14.82,16000.0,12.9836,13.0011,12.9836,12.9924,16000.0
2014-01-21 11:50:00,14.82,14.82,14.79,14.81,36000.0,12.9924,12.9924,12.9661,12.9836,36000.0
2014-01-21 12:00:00,14.82,14.83,14.8,14.81,25600.0,12.9924,13.0011,12.9748,12.9836,25600.0
2014-01-21 12:10:00,14.83,14.84,14.82,14.84,15600.0,13.0011,13.0099,12.9924,13.0099,15600.0
2014-01-21 12:20:00,14.84,14.88,14.84,14.88,9200.0,13.0099,13.045,13.0099,13.045,9200.0
2014-01-21 12:30:00,14.87,14.88,14.86,14.87,21200.0,13.0362,13.045,13.0274,13.0362,21200.0
2014-01-21 12:40:00,14.87,14.87,14.87,14.87,10800.0,13.0362,13.0362,13.0362,13.0362,10800.0
2014-01-21 12:50:00,14.86,14.88,14.86,14.88,26400.0,13.0274,13.045,13.0274,13.045,26400.0
2014-01-21 13:00:00,14.88,14.91,14.88,14.91,16000.0,13.045,13.0713,13.045,13.0713,16000.0
2014-01-21 13:10:00,14.91,14.91,14.88,14.88,13200.0,13.0713,13.0713,13.045,13.045,13200.0
2014-01-21 13:20:00,14.88,14.88,14.87,14.87,8400.0,13.045,13.045,13.0362,13.0362,8400.0
2014-01-21 13:30:00,14.87,14.89,14.87,14.88,19600.0,13.0362,13.0537,13.0362,13.045,19600.0
2014-01-21 13:40:00,14.88,14.9,14.88,14.9,17600.0,13.045,13.0625,13.045,13.0625,17600.0
2014-01-21 13:50:00,14.9,14.9,14.89,14.9,21600.0,13.0625,13.0625,13.0537,13.0625,21600.0
2014-01-21 14:00:00,14.9,14.92,14.9,14.92,22400.0,13.0625,13.08,13.0625,13.08,22400.0
2014-01-21 14:10:00,14.92,14.94,14.92,14.93,52400.0,13.08,13.0976,13.08,13.0888,52400.0
2014-01-21 14:20:00,14.92,14.92,14.91,14.92,25600.0,13.08,13.08,13.0713,13.08,25600.0
2014-01-21 14:30:00,14.92,14.94,14.92,14.94,42000.0,13.08,13.0976,13.08,13.0976,42000.0
2014-01-21 14:40:00,14.94,14.94,14.92,14.92,36000.0,13.0976,13.0976,13.08,13.08,36000.0
2014-01-21 14:50:00,14.92,14.93,14.91,14.92,66400.0,13.08,13.0888,13.0713,13.08,66400.0
2014-01-21 15:00:00,14.91,14.93,14.91,14.92,49200.0,13.0713,13.0888,13.0713,13.08,49200.0
2014-01-21 15:10:00,14.92,14.93,14.91,14.92,31200.0,13.08,13.0888,13.0713,13.08,31200.0
2014-01-21 15:20:00,14.92,14.93,14.91,14.92,48000.0,13.08,13.0888,13.0713,13.08,48000.0
2014-01-21 15:30:00,14.91,14.92,14.91,14.92,82800.0,13.0713,13.08,13.0713,13.08,82800.0
2014-01-21 15:40:00,14.93,14.94,14.92,14.92,82400.0,13.0888,13.0976,13.08,13.08,82400.0
2014-01-21 15:50:00,14.92,14.96,14.92,14.96,295600.0,13.08,13.1151,13.08,13.1151,295600.0
2014-01-22 09:30:00,14.98,14.99,14.92,14.93,68800.0,13.1326,13.1414,13.08,13.0888,68800.0
2014-01-22 09:40:00,14.92,14.97,14.9,14.94,93600.0,13.08,13.1239,13.0625,13.0976,93600.0
2014-01-22 09:50:00,14.94,14.96,14.93,14.93,133600.0,13.0976,13.1151,13.0888,13.0888,133600.0
2014-01-22 10:00:00,14.93,14.96,14.93,14.93,53200.0,13.0888,13.1151,13.0888,13.0888,53200.0
2014-01-22 10:10:00,14.93,14.93,14.89,14.9,57200.0,13.0888,13.0888,13.0537,13.0625,57200.0
2014-01-22 10:20:00,14.9,14.93,14.89,14.93,27200.0,13.0625,13.0888,13.0537,13.0888,27200.0
2014-01-22 10:30:00,14.92,14.92,14.89,14.9,14800.0,13.08,13.08,13.0537,13.0625,14800.0
2014-01-22 10:40:00,14.9,14.91,14.87,14.87,29200.0,13.0625,13.0713,13.0362,13.0362,29200.0
2014-01-22 10:50:00,14.87,14.88,14.86,14.88,28000.0,13.0362,13.045,13.0274,13.045,28000.0
2014-01-22 11:00:00,14.89,14.9,14.87,14.88,14000.0,13.0537,13.0625,13.0362,13.045,14000.0
2014-01-22 11:10:00,14.88,14.88,14.88,14.88,14400.0,13.045,13.045,13.045,13.045,14400.0
2014-01-22 11:20:00,14.88,14.88,14.86,14.88,18800.0,13.045,13.045,13.0274,13.045,18800.0
2014-01-22 11:30:00,14.88,14.89,14.88,14.88,16400.0,13.045,13.0537,13.045,13.045,16400.0
2014-01-22 11:40:00,14.88,14.89,14.88,14.88,23200.0,13.045,13.0537,13.045,13.045,23200.0
2014-01-22 11:50:00,14.89,14.9,14.89,14.9,46000.0,13.0537,13.0625,13.0537,13.0625,46000.0
2014-01-22 12:00:00,14.9,14.9,14.89,14.89,16800.0,13.0625,13.0625,13.0537,13.0537,16800.0
2014-01-22 12:10:00,14.89,14.91,14.89,14.9,27600.0,13.0537,13.0713,13.0537,13.0625,27600.0
2014-01-22 12:20:00,14.9,14.92,14.9,14.92,23200.0,13.0625,13.08,13.0625,13.08,23200.0
2014-01-22 12:30:00,14.92,14.93,14.92,14.93,16800.0,13.08,13.0888,13.08,13.0888,16800.0
2014-01-22 12:40:00,14.93,14.93,14.93,14.93,17600.0,13.0888,13.0888,13.0888,13.0888,17600.0
2014-01-22 12:50:00,14.93,14.93,14.92,14.92,24400.0,13.0888,13.0888,13.08,13.08,24400.0
2014-01-22 13:00:00,14.92,14.92,14.91,14.92,43600.0,13.08,13.08,13.0713,13.08,43600.0
2014-01-22 13:10:00,14.92,14.95,14.92,14.94,25600.0,13.08,13.1063,13.08,13.0976,25600.0
2014-01-22 13:20:00,14.94,14.94,14.93,14.93,19200.0,13.0976,13.0976,13.0888,13.0888,19200.0
2014-01-22 13:30:00,14.93,14.94,14.92,14.92,12000.0,13.0888,13.0976,13.08,13.08,12000.0
2014-01-22 13:40:00,14.92,14.93,14.91,14.92,17200.0,13.08,13.0888,13.0713,13.08,17200.0
2014-01-22 13:50:00,14.92,14.92,14.91,14.91,12800.0,13.08,13.08,13.0713,13.0713,12800.0
2014-01-22 14:00:00,14.91,14.92,14.9,14.92,12400.0,13.0713,13.08,13.0625,13.08,12400.0
2014-01-22 14:10:00,14.93,14.94,14.92,14.94,18000.0,13.0888,13.0976,13.08,13.0976,18000.0
2014-01-22 14:20:00,14.94,14.94,14.92,14.92,17200.0,13.0976,13.0976,13.08,13.08,17200.0
2014-01-22 14:30:00,14.92,14.94,14.91,14.94,21600.0,13.08,13.0976,13.0713,13.0976,21600.0
2014-01-22 14:40:00,14.94,14.95,14.92,14.92,32400.0,13.0976,13.1063,13.08,13.08,32400.0
2014-01-22 14:50:00,14.92,14.92,14.92,14.92,16800.0,13.08,13.08,13.08,13.08,16800.0
2014-01-22 15:00:00,14.93,14.94,14.92,14.92,47200.0,13.0888,13.0976,13.08,13.08,47200.0
2014-01-22 15:10:00,14.91,14.92,14.9,14.92,20800.0,13.0713,13.08,13.0625,13.08,20800.0
2014-01-22 15:20:00,14.92,14.93,14.91,14.91,31200.0,13.08,13.0888,13.0713,13.0713,31200.0
2014-01-22 15:30:00,14.91,14.92,14.89,14.92,72000.0,13.0713,13.08,13.0537,13.08,72000.0
2014-01-22 15:40:00,14.92,14.92,14.89,14.9,82400.0,13.08,13.08,13.0537,13.0625,82400.0
2014-01-22 15:50:00,14.9,14.9,14.88,14.9,184400.0,13.0625,13.0625,13.045,13.0625,184400.0
2014-01-23 09:30:00,14.78,14.81,14.73,14.73,76000.0,12.9573,12.9836,12.9135,12.9135,76000.0
2014-01-23 09:40:00,14.71,14.71,14.64,14.65,70000.0,12.8959,12.8959,12.8346,12.8433,70000.0
2014-01-23 09:50:00,14.65,14.67,14.63,14.63,48000.0,12.8433,12.8609,12.8258,12.8258,48000.0
2014-01-23 10:00:00,14.63,14.64,14.6,14.61,45600.0,12.8258,12.8346,12.7995,12.8083,45600.0
2014-01-23 10:10:00,14.62,14.62,14.58,14.6,40400.0,12.817,12.817,12.782,12.7995,40400.0
2014-01-23 10:20:00,14.61,14.62,14.58,14.59,34400.0,12.8083,12.817,12.782,12.7907,34400.0
2014-01-23 10:30:00,14.59,14.61,14.58,14.59,39600.0,12.7907,12.8083,12.782,12.7907,39600.0
2014-01-23 10:40:00,14.6,14.61,14.58,14.59,30000.0,12.7995,12.8083,12.782,12.7907,30000.0
2014-01-23 10:50:00,14.58,14.6,14.57,14.59,20000.0,12.782,12.7995,12.7732,12.7907,20000.0
2014-01-23 11:00:00,14.59,14.59,14.58,14.59,13200.0,12.7907,12.7907,12.782,12.7907,13200.0
2014-01-23 11:10:00,14.59,14.62,14.59,14.62,55600.0,12.7907,12.817,12.7907,12.817,55600.0
2014-01-23 11:20:00,14.62,14.63,14.61,14.61,30800.0,12.817,12.8258,12.8083,12.8083,30800.0
2014-01-23 11:30:00,14.61,14.61,14.59,14.59,45600.0,12.8083,12.8083,12.7907,12.7907,45600.0
2014-01-23 11:40:00,14.6,14.62,14.59,14.6,28400.0,12.7995,12.817,12.7907,12.7995,28400.0
2014-01-23 11:50:00,14.6,14.61,14.59,14.59,36800.0,12.7995,12.8083,12.7907,12.7907,36800.0
2014-01-23 12:00:00,14.59,14.59,14.55,14.56,61600.0,12.7907,12.7907,12.7557,12.7644,61600.0
2014-01-23 12:10:00,14.56,14.56,14.56,14.56,14000.0,12.7644,12.7644,12.7644,12.7644,14000.0
2014-01-23 12:20:00,14.57,14.57,14.55,14.56,30000.0,12.7732,12.7732,12.7557,12.7644,30000.0
2014-01-23 12:30:00,14.56,14.6,14.56,14.6,16400.0,12.7644,12.7995,12.7644,12.7995,16400.0
2014-01-23 12:40:00,14.6,14.62,14.6,14.62,21200.0,12.7995,12.817,12.7995,12.817,21200.0
2014-01-23 12:50:00,14.62,14.62,14.58,14.59,28800.0,12.817,12.817,12.782,12.7907,28800.0
2014-01-23 13:00:00,14.6,14.6,14.58,14.59,24000.0,12.7995,12.7995,12.782,12.7907,24000.0
2014-01-23 13:10:00,14.58,14.59,14.57,14.59,15600.0,12.782,12.7907,12.7732,12.7907,15600.0
2014-01-23 13:20:00,14.59,14.59,14.58,14.58,15200.0,12.7907,12.7907,12.782,12.782,15200.0
2014-01-23 13:30:00,14.58,14.59,14.58,14.58,18000.0,12.782,12.7907,12.782,12.782,18000.0
2014-01-23 13:40:00,14.58,14.59,14.55,14.56,22000.0,12.782,12.7907,12.7557,12.7644,22000.0
2014-01-23 13:50:00,14.56,14.57,14.55,14.55,43600.0,12.7644,12.7732,12.7557,12.7557,43600.0
2014-01-23 14:00:00,14.56,14.58,14.56,14.57,15600.0,12.7644,12.782,12.7644,12.7732,15600.0
2014-01-23 14:10:00,14.57,14.57,14.55,14.56,23600.0,12.7732,12.7732,12.7557,12.7644,23600.0
2014-01-23 14:20:00,14.56,14.57,14.55,14.56,31600.0,12.7644,12.7732,12.7557,12.7644,31600.0
2014-01-23 14:30:00,14.56,14.56,14.55,14.55,28800.0,12.7644,12.7644,12.7557,12.7557,28800.0
2014-01-23 14:40:00,14.55,14.56,14.55,14.56,51200.0,12.7557,12.7644,12.7557,12.7644,51200.0
2014-01-23 14:50:00,14.56,14.58,14.56,14.58,52000.0,12.7644,12.782,12.7644,12.782,52000.0
2014-01-23 15:00:00,14.58,14.58,14.56,14.56,65200.0,12.782,12.782,12.7644,12.7644,65200.0
2014-01-23 15:10:00,14.56,14.56,14.54,14.55,95200.0,12.7644,12.7644,12.7469,12.7557,95200.0
2014-01-23 15:20:00,14.54,14.57,14.53,14.56,74800.0,12.7469,12.7732,12.7381,12.7644,74800.0
2014-01-23 15:30:00,14.57,14.58,14.55,14.55,164000.0,12.7732,12.782,12.7557,12.7557,164000.0
2014-01-23 15:40:00,14.55,14.56,14.54,14.56,181600.0,12.7557,12.7644,12.7469,12.7644,181600.0
2014-01-23 15:50:00,14.56,14.62,14.56,14.61,245200.0,12.7644,12.817,12.7644,12.8083,245200.0
2014-01-24 09:30:00,14.5,14.51,14.46,14.49,74400.0,12.7118,12.7206,12.6768,12.7031,74400.0
2014-01-24 09:40:00,14.49,14.52,14.49,14.51,140000.0,12.7031,12.7294,12.7031,12.7206,140000.0
2014-01-24 09:50:00,14.5,14.51,14.48,14.51,26800.0,12.7118,12.7206,12.6943,12.7206,26800.0
2014-01-24 10:00:00,14.51,14.53,14.5,14.53,34800.0,12.7206,12.7381,12.7118,12.7381,34800.0
2014-01-24 10:10:00,14.53,14.53,14.44,14.46,97600.0,12.7381,12.7381,12.6592,12.6768,97600.0
2014-01-24 10:20:00,14.46,14.47,14.45,14.46,69200.0,12.6768,12.6855,12.668,12.6768,69200.0
2014-01-24 10:30:00,14.47,14.47,14.43,14.44,157200.0,12.6855,12.6855,12.6505,12.6592,157200.0
2014-01-24 10:40:00,14.44,14.45,14.42,14.44,21200.0,12.6592,12.668,12.6417,12.6592,21200.0
2014-01-24 10:50:00,14.45,14.47,14.44,14.47,20800.0,12.668,12.6855,12.6592,12.6855,20800.0
2014-01-24 11:00:00,14.47,14.5,14.45,14.45,32000.0,12.6855,12.7118,12.668,12.668,32000.0
2014-01-24 11:10:00,14.45,14.46,14.43,14.43,31600.0,12.668,12.6768,12.6505,12.6505,31600.0
2014-01-24 11:20:00,14.42,14.42,14.39,14.4,31200.0,12.6417,12.6417,12.6154,12.6242,31200.0
2014-01-24 11:30:00,14.4,14.41,14.39,14.4,47200.0,12.6242,12.6329,12.6154,12.6242,47200.0
2014-01-24 11:40:00,14.41,14.42,14.39,14.4,36400.0,12.6329,12.6417,12.6154,12.6242,36400.0
2014-01-24 11:50:00,14.4,14.44,14.39,14.44,54400.0,12.6242,12.6592,12.6154,12.6592,54400.0
2014-01-24 12:00:00,14.44,14.45,14.39,14.42,18400.0,12.6592,12.668,12.6154,12.6417,18400.0
2014-01-24 12:10:00,14.42,14.42,14.38,14.38,26400.0,12.6417,12.6417,12.6066,12.6066,26400.0
2014-01-24 12:20:00,14.38,14.4,14.37,14.38,23600.0,12.6066,12.6242,12.5979,12.6066,23600.0
2014-01-24 12:30:00,14.39,14.39,14.38,14.39,27200.0,12.6154,12.6154,12.6066,12.6154,27200.0
2014-01-24 12:40:00,14.4,14.4,14.36,14.37,21600.0,12.6242,12.6242,12.5891,12.5979,21600.0
2014-01-24 12:50:00,14.36,14.37,14.35,14.35,23200.0,12.5891,12.5979,12.5803,12.5803,23200.0
2014-01-24 13:00:00,14.35,14.35,14.33,14.35,26800.0,12.5803,12.5803,12.5628,12.5803,26800.0
2014-01-24 13:10:00,14.35,14.37,14.35,14.36,17200.0,12.5803,12.5979,12.5803,12.5891,17200.0
2014-01-24 13:20:00,14.35,14.35,14.33,14.33,18000.0,12.5803,12.5803,12.5628,12.5628,18000.0
2014-01-24 13:30:00,14.34,14.34,14.33,14.33,14800.0,12.5716,12.5716,12.5628,12.5628,14800.0
2014-01-24 13:40:00,14.33,14.34,14.33,14.33,15600.0,12.5628,12.5716,12.5628,12.5628,15600.0
2014-01-24 13:50:00,14.34,14.36,14.34,14.34,18800.0,12.5716,12.5891,12.5716,12.5716,18800.0
2014-01-24 14:00:00,14.34,14.34,14.3,14.31,23200.0,12.5716,12.5716,12.5365,12.5453,23200.0
2014-01-24 14:10:00,14.31,14.31,14.29,14.3,22400.0,12.5453,12.5453,12.5277,12.5365,22400.0
2014-01-24 14:20:00,14.3,14.3,14.29,14.29,19600.0,12.5365,12.5365,12.5277,12.5277,19600.0
2014-01-24 14:30:00,14.3,14.31,14.3,14.31,17200.0,12.5365,12.5453,12.5365,12.5453,17200.0
2014-01-24 14:40:00,14.31,14.32,14.31,14.31,15200.0,12.5453,12.554,12.5453,12.5453,15200.0
2014-01-24 14:50:00,14.3,14.32,14.3,14.32,15600.0,12.5365,12.554,12.5365,12.554,15600.0
2014-01-24 15:00:00,14.31,14.33,14.31,14.33,15600.0,12.5453,12.5628,12.5453,12.5628,15600.0
2014-01-24 15:10:00,14.32,14.32,14.3,14.31,29600.0,12.554,12.554,12.5365,12.5453,29600.0
2014-01-24 15:20:00,14.3,14.3,14.28,14.3,29600.0,12.5365,12.5365,12.519,12.5365,29600.0
2014-01-24 15:30:00,14.3,14.32,14.29,14.3,42000.0,12.5365,12.554,12.5277,12.5365,42000.0
2014-01-24 15:40:00,14.3,14.31,14.29,14.29,53200.0,12.5365,12.5453,12.5277,12.5277,53200.0
2014-01-24 15:50:00,14.29,14.32,14.28,14.29,215600.0,12.5277,12.554,12.519,12.5277,215600.0
2014-01-27 09:30:00,14.32,14.33,14.29,14.32,62400.0,12.554,12.5628,12.5277,12.554,62400.0
2014-01-27 09:40:00,14.34,14.39,14.34,14.37,110800.0,12.5716,12.6154,12.5716,12.5979,110800.0
2014-01-27 09:50:00,14.37,14.42,14.34,14.41,131200.0,12.5979,12.6417,12.5716,12.6329,131200.0
2014-01-27 10:00:00,14.41,14.43,14.38,14.41,33600.0,12.6329,12.6505,12.6066,12.6329,33600.0
2014-01-27 10:10:00,14.41,14.42,14.38,14.38,38800.0,12.6329,12.6417,12.6066,12.6066,38800.0
2014-01-27 10:20:00,14.38,14.4,14.35,14.35,41200.0,12.6066,12.6242,12.5803,12.5803,41200.0
2014-01-27 10:30:00,14.34,14.37,14.31,14.33,55600.0,12.5716,12.5979,12.5453,12.5628,55600.0
2014-01-27 10:40:00,14.33,14.37,14.33,14.37,27200.0,12.5628,12.5979,12.5628,12.5979,27200.0
2014-01-27 10:50:00,14.37,14.38,14.35,14.35,38800.0,12.5979,12.6066,12.5803,12.5803,38800.0
2014-01-27 11:00:00,14.35,14.36,14.33,14.35,48800.0,12.5803,12.5891,12.5628,12.5803,48800.0
2014-01-27 11:10:00,14.34,14.34,14.31,14.34,29200.0,12.5716,12.5716,12.5453,12.5716,29200.0
2014-01-27 11:20:00,14.34,14.35,14.31,14.33,56800.0,12.5716,12.5803,12.5453,12.5628,56800.0
2014-01-27 11:30:00,14.32,14.32,14.29,14.3,26000.0,12.554,12.554,12.5277,12.5365,26000.0
2014-01-27 11:40:00,14.31,14.32,14.29,14.29,35600.0,12.5453,12.554,12.5277,12.5277,35600.0
2014-01-27 11:50:00,14.3,14.3,14.24,14.25,54000.0,12.5365,12.5365,12.4839,12.4927,54000.0
2014-01-27 12:00:00,14.25,14.25,14.22,14.24,34400.0,12.4927,12.4927,12.4664,12.4839,34400.0
2014-01-27 12:10:00,14.24,14.26,14.24,14.25,24000.0,12.4839,12.5014,12.4839,12.4927,24000.0
2014-01-27 12:20:00,14.24,14.24,14.21,14.24,32400.0,12.4839,12.4839,12.4576,12.4839,32400.0
2014-01-27 12:30:00,14.24,14.27,14.23,14.27,49200.0,12.4839,12.5102,12.4751,12.5102,49200.0
2014-01-27 12:40:00,14.27,14.28,14.26,14.27,42800.0,12.5102,12.519,12.5014,12.5102,42800.0
2014-01-27 12:50:00,14.27,14.27,14.23,14.24,16000.0,12.5102,12.5102,12.4751,12.4839,16000.0
2014-01-27 13:00:00,14.22,14.27,14.22,14.27,30000.0,12.4664,12.5102,12.4664,12.5102,30000.0
2014-01-27 13:10:00,14.27,14.29,14.27,14.29,22400.0,12.5102,12.5277,12.5102,12.5277,22400.0
2014-01-27 13:20:00,14.29,14.29,14.26,14.27,18400.0,12.5277,12.5277,12.5014,12.5102,18400.0
2014-01-27 13:30:00,14.27,14.28,14.26,14.28,27200.0,12.5102,12.519,12.5014,12.519,27200.0
2014-01-27 13:40:00,14.28,14.31,14.27,14.31,30800.0,12.519,12.5453,12.5102,12.5453,30800.0
2014-01-27 13:50:00,14.31,14.31,14.29,14.29,25200.0,12.5453,12.5453,12.5277,12.5277,25200.0
2014-01-27 14:00:00,14.29,14.33,14.29,14.31,42800.0,12.5277,12.5628,12.5277,12.5453,42800.0
2014-01-27 14:10:00,14.31,14.34,14.31,14.32,36800.0,12.5453,12.5716,12.5453,12.554,36800.0
2014-01-27 14:20:00,14.33,14.33,14.3,14.33,35200.0,12.5628,12.5628,12.5365,12.5628,35200.0
2014-01-27 14:30:00,14.33,14.35,14.32,14.34,43600.0,12.5628,12.5803,12.554,12.5716,43600.0
2014-01-27 14:40:00,14.34,14.35,14.32,14.35,35200.0,12.5716,12.5803,12.554,12.5803,35200.0
2014-01-27 14:50:00,14.35,14.36,14.34,14.35,40400.0,12.5803,12.5891,12.5716,12.5803,40400.0
2014-01-27 15:00:00,14.35,14.35,14.33,14.35,44800.0,12.5803,12.5803,12.5628,12.5803,44800.0
2014-01-27 15:10:00,14.34,14.35,14.33,14.33,48800.0,12.5716,12.5803,12.5628,12.5628,48800.0
2014-01-27 15:20:00,14.33,14.33,14.29,14.31,57600.0,12.5628,12.5628,12.5277,12.5453,57600.0
2014-01-27 15:30:00,14.31,14.32,14.29,14.31,75200.0,12.5453,12.554,12.5277,12.5453,75200.0
2014-01-27 15:40:00,14.31,14.31,14.28,14.29,95600.0,12.5453,12.5453,12.519,12.5277,95600.0
2014-01-27 15:50:00,14.29,14.3,14.25,14.25,220800.0,12.5277,12.5365,12.4927,12.4927,220800.0
2014-01-28 09:30:00,14.24,14.31,14.23,14.31,27600.0,12.4839,12.5453,12.4751,12.5453,27600.0
2014-01-28 09:40:00,14.31,14.34,14.29,14.32,17600.0,12.5453,12.5716,12.5277,12.554,17600.0
2014-01-28 09:50:00,14.33,14.36,14.3,14.36,28000.0,12.5628,12.5891,12.5365,12.5891,28000.0
2014-01-28 10:00:00,14.36,14.4,14.34,14.37,33200.0,12.5891,12.6242,12.5716,12.5979,33200.0
2014-01-28 10:10:00,14.37,14.37,14.32,14.34,21200.0,12.5979,12.5979,12.554,12.5716,21200.0
2014-01-28 10:20:00,14.34,14.34,14.31,14.31,21200.0,12.5716,12.5716,12.5453,12.5453,21200.0
2014-01-28 10:30:00,14.32,14.33,14.3,14.32,17200.0,12.554,12.5628,12.5365,12.554,17200.0
2014-01-28 10:40:00,14.33,14.33,14.31,14.32,20000.0,12.5628,12.5628,12.5453,12.554,20000.0
2014-01-28 10:50:00,14.31,14.33,14.31,14.33,7200.0,12.5453,12.5628,12.5453,12.5628,7200.0
2014-01-28 11:00:00,14.33,14.35,14.32,14.32,16400.0,12.5628,12.5803,12.554,12.554,16400.0
2014-01-28 11:10:00,14.32,14.33,14.28,14.28,14000.0,12.554,12.5628,12.519,12.519,14000.0
2014-01-28 11:20:00,14.28,14.29,14.26,14.27,13600.0,12.519,12.5277,12.5014,12.5102,13600.0
2014-01-28 11:30:00,14.28,14.28,14.23,14.23,13200.0,12.519,12.519,12.4751,12.4751,13200.0
2014-01-28 11:40:00,14.24,14.24,14.22,14.22,21200.0,12.4839,12.4839,12.4664,12.4664,21200.0
2014-01-28 11:50:00,14.22,14.27,14.22,14.25,40800.0,12.4664,12.5102,12.4664,12.4927,40800.0
2014-01-28 12:00:00,14.26,14.29,14.25,14.29,17200.0,12.5014,12.5277,12.4927,12.5277,17200.0
2014-01-28 12:10:00,14.29,14.29,14.27,14.28,20400.0,12.5277,12.5277,12.5102,12.519,20400.0
2014-01-28 12:20:00,14.28,14.28,14.25,14.27,50400.0,12.519,12.519,12.4927,12.5102,50400.0
2014-01-28 12:30:00,14.28,14.28,14.27,14.27,10800.0,12.519,12.519,12.5102,12.5102,10800.0
2014-01-28 12:40:00,14.26,14.27,14.25,14.25,16800.0,12.5014,12.5102,12.4927,12.4927,16800.0
2014-01-28 12:50:00,14.25,14.26,14.24,14.26,27600.0,12.4927,12.5014,12.4839,12.5014,27600.0
2014-01-28 13:00:00,14.26,14.26,14.24,14.25,10400.0,12.5014,12.5014,12.4839,12.4927,10400.0
2014-01-28 13:10:00,14.26,14.27,14.25,14.27,51600.0,12.5014,12.5102,12.4927,12.5102,51600.0
2014-01-28 13:20:00,14.26,14.28,14.26,14.26,34000.0,12.5014,12.519,12.5014,12.5014,34000.0
2014-01-28 13:30:00,14.26,14.27,14.24,14.26,35600.0,12.5014,12.5102,12.4839,12.5014,35600.0
2014-01-28 13:40:00,14.26,14.27,14.25,14.25,41200.0,12.5014,12.5102,12.4927,12.4927,41200.0
2014-01-28 13:50:00,14.26,14.27,14.24,14.24,41200.0,12.5014,12.5102,12.4839,12.4839,41200.0
2014-01-28 14:00:00,14.23,14.26,14.23,14.26,19600.0,12.4751,12.5014,12.4751,12.5014,19600.0
2014-01-28 14:10:00,14.26,14.27,14.26,14.26,20800.0,12.5014,12.5102,12.5014,12.5014,20800.0
2014-01-28 14:20:00,14.26,14.28,14.26,14.28,27200.0,12.5014,12.519,12.5014,12.519,27200.0
2014-01-28 14:30:00,14.28,14.29,14.28,14.28,17600.0,12.519,12.5277,12.519,12.519,17600.0
2014-01-28 14:40:00,14.28,14.28,14.27,14.27,28000.0,12.519,12.519,12.5102,12.5102,28000.0
2014-01-28 14:50:00,14.27,14.29,14.27,14.27,24400.0,12.5102,12.5277,12.5102,12.5102,24400.0
2014-01-28 15:00:00,14.27,14.28,14.26,14.27,41600.0,12.5102,12.519,12.5014,12.5102,41600.0
2014-01-28 15:10:00,14.27,14.28,14.26,14.26,26000.0,12.5102,12.519,12.5014,12.5014,26000.0
2014-01-28 15:20:00,14.26,14.28,14.26,14.28,91200.0,12.5014,12.519,12.5014,12.519,91200.0
2014-01-28 15:30:00,14.27,14.28,14.27,14.28,60000.0,12.5102,12.519,12.5102,12.519,60000.0
2014-01-28 15:40:00,14.28,14.28,14.26,14.27,92000.0,12.519,12.519,12.5014,12.5102,92000.0
2014-01-28 15:50:00,14.27,14.28,14.24,14.27,164400.0,12.5102,12.519,12.4839,12.5102,164400.0
2014-01-29 09:30:00,14.12,14.27,14.12,14.26,97200.0,12.3787,12.5102,12.3787,12.5014,97200.0
2014-01-29 09:40:00,14.28,14.35,14.25,14.31,70800.0,12.519,12.5803,12.4927,12.5453,70800.0
2014-01-29 09:50:00,14.31,14.38,14.28,14.36,154800.0,12.5453,12.6066,12.519,12.5891,154800.0
2014-01-29 10:00:00,14.36,14.36,14.28,14.31,131200.0,12.5891,12.5891,12.519,12.5453,131200.0
2014-01-29 10:10:00,14.29,14.3,14.26,14.26,16400.0,12.5277,12.5365,12.5014,12.5014,16400.0
2014-01-29 10:20:00,14.26,14.26,14.21,14.21,54000.0,12.5014,12.5014,12.4576,12.4576,54000.0
2014-01-29 10:30:00,14.22,14.3,14.22,14.3,33600.0,12.4664,12.5365,12.4664,12.5365,33600.0
2014-01-29 10:40:00,14.3,14.3,14.24,14.25,11600.0,12.5365,12.5365,12.4839,12.4927,11600.0
2014-01-29 10:50:00,14.25,14.26,14.24,14.24,19200.0,12.4927,12.5014,12.4839,12.4839,19200.0
2014-01-29 11:00:00,14.24,14.27,14.24,14.26,18000.0,12.4839,12.5102,12.4839,12.5014,18000.0
2014-01-29 11:10:00,14.26,14.28,14.26,14.26,13200.0,12.5014,12.519,12.5014,12.5014,13200.0
2014-01-29 11:20:00,14.27,14.31,14.26,14.3,32400.0,12.5102,12.5453,12.5014,12.5365,32400.0
2014-01-29 11:30:00,14.3,14.31,14.28,14.28,11200.0,12.5365,12.5453,12.519,12.519,11200.0
2014-01-29 11:40:00,14.28,14.28,14.26,14.28,15200.0,12.519,12.519,12.5014,12.519,15200.0
2014-01-29 11:50:00,14.28,14.28,14.26,14.27,15200.0,12.519,12.519,12.5014,12.5102,15200.0
2014-01-29 12:00:00,14.28,14.28,14.24,14.24,19600.0,12.519,12.519,12.4839,12.4839,19600.0
2014-01-29 12:10:00,14.24,14.26,14.22,14.24,15600.0,12.4839,12.5014,12.4664,12.4839,15600.0
2014-01-29 12:20:00,14.23,14.25,14.22,14.22,17200.0,12.4751,12.4927,12.4664,12.4664,17200.0
2014-01-29 12:30:00,14.22,14.24,14.2,14.22,16000.0,12.4664,12.4839,12.4488,12.4664,16000.0
2014-01-29 12:40:00,14.23,14.24,14.22,14.24,16400.0,12.4751,12.4839,12.4664,12.4839,16400.0
2014-01-29 12:50:00,14.23,14.24,14.22,14.24,10800.0,12.4751,12.4839,12.4664,12.4839,10800.0
2014-01-29 13:00:00,14.24,14.24,14.22,14.22,15600.0,12.4839,12.4839,12.4664,12.4664,15600.0
2014-01-29 13:10:00,14.22,14.24,14.22,14.22,23600.0,12.4664,12.4839,12.4664,12.4664,23600.0
2014-01-29 13:20:00,14.22,14.24,14.22,14.23,16400.0,12.4664,12.4839,12.4664,12.4751,16400.0
2014-01-29 13:30:00,14.24,14.25,14.23,14.24,12800.0,12.4839,12.4927,12.4751,12.4839,12800.0
2014-01-29 13:40:00,14.24,14.24,14.22,14.23,18400.0,12.4839,12.4839,12.4664,12.4751,18400.0
2014-01-29 13:50:00,14.23,14.24,14.22,14.24,24000.0,12.4751,12.4839,12.4664,12.4839,24000.0
2014-01-29 14:00:00,14.23,14.25,14.19,14.24,70800.0,12.4751,12.4927,12.4401,12.4839,70800.0
2014-01-29 14:10:00,14.23,14.24,14.17,14.2,74800.0,12.4751,12.4839,12.4225,12.4488,74800.0
2014-01-29 14:20:00,14.21,14.24,14.19,14.24,35600.0,12.4576,12.4839,12.4401,12.4839,35600.0
2014-01-29 14:30:00,14.23,14.26,14.22,14.25,45600.0,12.4751,12.5014,12.4664,12.4927,45600.0
2014-01-29 14:40:00,14.26,14.26,14.21,14.22,37600.0,12.5014,12.5014,12.4576,12.4664,37600.0
2014-01-29 14:50:00,14.22,14.24,14.2,14.2,35200.0,12.4664,12.4839,12.4488,12.4488,35200.0
2014-01-29 15:00:00,14.2,14.21,14.19,14.2,120400.0,12.4488,12.4576,12.4401,12.4488,120400.0
2014-01-29 15:10:00,14.21,14.22,14.18,14.19,66400.0,12.4576,12.4664,12.4313,12.4401,66400.0
2014-01-29 15:20:00,14.18,14.21,14.18,14.2,56800.0,12.4313,12.4576,12.4313,12.4488,56800.0
2014-01-29 15:30:00,14.2,14.22,14.18,14.22,68400.0,12.4488,12.4664,12.4313,12.4664,68400.0
2014-01-29 15:40:00,14.22,14.25,14.2,14.24,146800.0,12.4664,12.4927,12.4488,12.4839,146800.0
2014-01-29 15:50:00,14.24,14.26,14.23,14.24,287600.0,12.4839,12.5014,12.4751,12.4839,287600.0
2014-01-30 09:30:00,14.35,14.36,14.29,14.31,72400.0,12.5803,12.5891,12.5277,12.5453,72400.0
2014-01-30 09:40:00,14.32,14.33,14.27,14.27,16800.0,12.554,12.5628,12.5102,12.5102,16800.0
2014-01-30 09:50:00,14.31,14.31,14.26,14.3,10400.0,12.5453,12.5453,12.5014,12.5365,10400.0
2014-01-30 10:00:00,14.31,14.31,14.27,14.27,39600.0,12.5453,12.5453,12.5102,12.5102,39600.0
2014-01-30 10:10:00,14.26,14.27,14.25,14.27,14400.0,12.5014,12.5102,12.4927,12.5102,14400.0
2014-01-30 10:20:00,14.27,14.31,14.27,14.29,25200.0,12.5102,12.5453,12.5102,12.5277,25200.0
2014-01-30 10:30:00,14.29,14.31,14.28,14.31,12000.0,12.5277,12.5453,12.519,12.5453,12000.0
2014-01-30 10:40:00,14.31,14.32,14.3,14.3,13600.0,12.5453,12.554,12.5365,12.5365,13600.0
2014-01-30 10:50:00,14.3,14.3,14.28,14.29,10000.0,12.5365,12.5365,12.519,12.5277,10000.0
2014-01-30 11:00:00,14.3,14.32,14.29,14.32,16800.0,12.5365,12.554,12.5277,12.554,16800.0
2014-01-30 11:10:00,14.32,14.33,14.31,14.32,13200.0,12.554,12.5628,12.5453,12.554,13200.0
2014-01-30 11:20:00,14.33,14.35,14.33,14.34,17200.0,12.5628,12.5803,12.5628,12.5716,17200.0
2014-01-30 11:30:00,14.34,14.36,14.33,14.34,11600.0,12.5716,12.5891,12.5628,12.5716,11600.0
2014-01-30 11:40:00,14.34,14.39,14.34,14.39,22400.0,12.5716,12.6154,12.5716,12.6154,22400.0
2014-01-30 11:50:00,14.4,14.42,14.4,14.4,11200.0,12.6242,12.6417,12.6242,12.6242,11200.0
2014-01-30 12:00:00,14.39,14.39,14.36,14.37,16400.0,12.6154,12.6154,12.5891,12.5979,16400.0
2014-01-30 12:10:00,14.36,14.38,14.36,14.37,26000.0,12.5891,12.6066,12.5891,12.5979,26000.0
2014-01-30 12:20:00,14.36,14.37,14.36,14.36,18000.0,12.5891,12.5979,12.5891,12.5891,18000.0
2014-01-30 12:30:00,14.36,14.38,14.36,14.38,12000.0,12.5891,12.6066,12.5891,12.6066,12000.0
2014-01-30 12:40:00,14.38,14.4,14.38,14.4,14000.0,12.6066,12.6242,12.6066,12.6242,14000.0
2014-01-30 12:50:00,14.4,14.41,14.4,14.41,10400.0,12.6242,12.6329,12.6242,12.6329,10400.0
2014-01-30 13:00:00,14.4,14.4,14.39,14.39,9200.0,12.6242,12.6242,12.6154,12.6154,9200.0
2014-01-30 13:10:00,14.39,14.39,14.37,14.38,11600.0,12.6154,12.6154,12.5979,12.6066,11600.0
2014-01-30 13:20:00,14.38,14.39,14.37,14.37,9600.0,12.6066,12.6154,12.5979,12.5979,9600.0
2014-01-30 13:30:00,14.38,14.38,14.36,14.36,14000.0,12.6066,12.6066,12.5891,12.5891,14000.0
2014-01-30 13:40:00,14.36,14.38,14.36,14.38,15200.0,12.5891,12.6066,12.5891,12.6066,15200.0
2014-01-30 13:50:00,14.37,14.38,14.37,14.37,23600.0,12.5979,12.6066,12.5979,12.5979,23600.0
2014-01-30 14:00:00,14.38,14.38,14.37,14.38,21600.0,12.6066,12.6066,12.5979,12.6066,21600.0
2014-01-30 14:10:00,14.38,14.38,14.36,14.37,31600.0,12.6066,12.6066,12.5891,12.5979,31600.0
2014-01-30 14:20:00,14.38,14.38,14.37,14.38,20000.0,12.6066,12.6066,12.5979,12.6066,20000.0
2014-01-30 14:30:00,14.38,14.38,14.38,14.38,18400.0,12.6066,12.6066,12.6066,12.6066,18400.0
2014-01-30 14:40:00,14.38,14.38,14.37,14.38,27600.0,12.6066,12.6066,12.5979,12.6066,27600.0
2014-01-30 14:50:00,14.39,14.41,14.38,14.4,36800.0,12.6154,12.6329,12.6066,12.6242,36800.0
2014-01-30 15:00:00,14.4,14.42,14.4,14.41,42000.0,12.6242,12.6417,12.6242,12.6329,42000.0
2014-01-30 15:10:00,14.41,14.45,14.41,14.43,53600.0,12.6329,12.668,12.6329,12.6505,53600.0
2014-01-30 15:20:00,14.43,14.45,14.43,14.44,73600.0,12.6505,12.668,12.6505,12.6592,73600.0
2014-01-30 15:30:00,14.45,14.45,14.4,14.4,94000.0,12.668,12.668,12.6242,12.6242,94000.0
2014-01-30 15:40:00,14.4,14.43,14.4,14.4,109200.0,12.6242,12.6505,12.6242,12.6242,109200.0
2014-01-30 15:50:00,14.4,14.42,14.4,14.41,227600.0,12.6242,12.6417,12.6242,12.6329,227600.0
2014-01-31 09:30:00,14.23,14.29,14.2,14.26,52800.0,12.4751,12.5277,12.4488,12.5014,52800.0
2014-01-31 09:40:00,14.26,14.31,14.22,14.24,52000.0,12.5014,12.5453,12.4664,12.4839,52000.0
2014-01-31 09:50:00,14.25,14.3,14.24,14.28,26000.0,12.4927,12.5365,12.4839,12.519,26000.0
2014-01-31 10:00:00,14.27,14.31,14.27,14.31,24400.0,12.5102,12.5453,12.5102,12.5453,24400.0
2014-01-31 10:10:00,14.29,14.29,14.25,14.26,22000.0,12.5277,12.5277,12.4927,12.5014,22000.0
2014-01-31 10:20:00,14.26,14.26,14.22,14.22,26800.0,12.5014,12.5014,12.4664,12.4664,26800.0
2014-01-31 10:30:00,14.23,14.24,14.22,14.22,23600.0,12.4751,12.4839,12.4664,12.4664,23600.0
2014-01-31 10:40:00,14.23,14.27,14.23,14.27,29600.0,12.4751,12.5102,12.4751,12.5102,29600.0
2014-01-31 10:50:00,14.29,14.29,14.25,14.26,20400.0,12.5277,12.5277,12.4927,12.5014,20400.0
2014-01-31 11:00:00,14.25,14.31,14.25,14.31,18400.0,12.4927,12.5453,12.4927,12.5453,18400.0
2014-01-31 11:10:00,14.3,14.31,14.29,14.29,16000.0,12.5365,12.5453,12.5277,12.5277,16000.0
2014-01-31 11:20:00,14.28,14.3,14.27,14.3,26400.0,12.519,12.5365,12.5102,12.5365,26400.0
2014-01-31 11:30:00,14.31,14.31,14.27,14.28,21200.0,12.5453,12.5453,12.5102,12.519,21200.0
2014-01-31 11:40:00,14.29,14.3,14.28,14.29,14400.0,12.5277,12.5365,12.519,12.5277,14400.0
2014-01-31 11:50:00,14.3,14.3,14.28,14.29,15200.0,12.5365,12.5365,12.519,12.5277,15200.0
2014-01-31 12:00:00,14.31,14.31,14.28,14.29,11600.0,12.5453,12.5453,12.519,12.5277,11600.0
2014-01-31 12:10:00,14.3,14.3,14.26,14.27,12400.0,12.5365,12.5365,12.5014,12.5102,12400.0
2014-01-31 12:20:00,14.27,14.28,14.26,14.28,17200.0,12.5102,12.519,12.5014,12.519,17200.0
2014-01-31 12:30:00,14.27,14.28,14.24,14.26,12400.0,12.5102,12.519,12.4839,12.5014,12400.0
2014-01-31 12:40:00,14.26,14.28,14.25,14.28,18800.0,12.5014,12.519,12.4927,12.519,18800.0
2014-01-31 12:50:00,14.27,14.28,14.27,14.27,10800.0,12.5102,12.519,12.5102,12.5102,10800.0
2014-01-31 13:00:00,14.27,14.27,14.24,14.27,16800.0,12.5102,12.5102,12.4839,12.5102,16800.0
2014-01-31 13:10:00,14.27,14.27,14.25,14.25,32000.0,12.5102,12.5102,12.4927,12.4927,32000.0
2014-01-31 13:20:00,14.24,14.26,14.24,14.26,16800.0,12.4839,12.5014,12.4839,12.5014,16800.0
2014-01-31 13:30:00,14.26,14.28,14.26,14.26,11600.0,12.5014,12.519,12.5014,12.5014,11600.0
2014-01-31 13:40:00,14.27,14.29,14.27,14.28,22400.0,12.5102,12.5277,12.5102,12.519,22400.0
2014-01-31 13:50:00,14.28,14.31,14.28,14.31,16800.0,12.519,12.5453,12.519,12.5453,16800.0
2014-01-31 14:00:00,14.31,14.32,14.3,14.31,16800.0,12.5453,12.554,12.5365,12.5453,16800.0
2014-01-31 14:10:00,14.3,14.3,14.29,14.3,20800.0,12.5365,12.5365,12.5277,12.5365,20800.0
2014-01-31 14:20:00,14.3,14.31,14.29,14.3,24000.0,12.5365,12.5453,12.5277,12.5365,24000.0
2014-01-31 14:30:00,14.31,14.33,14.3,14.32,23200.0,12.5453,12.5628,12.5365,12.554,23200.0
2014-01-31 14:40:00,14.33,14.34,14.33,14.33,15600.0,12.5628,12.5716,12.5628,12.5628,15600.0
2014-01-31 14:50:00,14.33,14.33,14.31,14.31,24000.0,12.5628,12.5628,12.5453,12.5453,24000.0
2014-01-31 15:00:00,14.31,14.32,14.3,14.3,25200.0,12.5453,12.554,12.5365,12.5365,25200.0
2014-01-31 15:10:00,14.3,14.3,14.27,14.27,25200.0,12.5365,12.5365,12.5102,12.5102,25200.0
2014-01-31 15:20:00,14.27,14.29,14.27,14.29,40400.0,12.5102,12.5277,12.5102,12.5277,40400.0
2014-01-31 15:30:00,14.29,14.29,14.28,14.28,26400.0,12.5277,12.5277,12.519,12.519,26400.0
2014-01-31 15:40:00,14.29,14.29,14.26,14.27,58000.0,12.5277,12.5277,12.5014,12.5102,58000.0
2014-01-31 15:50:00,14.28,14.29,14.26,14.27,172400.0,12.519,12.5277,12.5014,12.5102,172400.0
2014-02-03 09:30:00,14.28,14.34,14.26,14.27,64800.0,12.519,12.5716,12.5014,12.5102,64800.0
2014-02-03 09:40:00,14.28,14.28,14.2,14.22,31200.0,12.519,12.519,12.4488,12.4664,31200.0
2014-02-03 09:50:00,14.23,14.26,14.23,14.25,17200.0,12.4751,12.5014,12.4751,12.4927,17200.0
2014-02-03 10:00:00,14.24,14.24,14.16,14.18,37600.0,12.4839,12.4839,12.4138,12.4313,37600.0
2014-02-03 10:10:00,14.17,14.17,14.09,14.1,43600.0,12.4225,12.4225,12.3524,12.3612,43600.0
2014-02-03 10:20:00,14.1,14.12,14.09,14.12,27200.0,12.3612,12.3787,12.3524,12.3787,27200.0
2014-02-03 10:30:00,14.12,14.12,14.1,14.12,19200.0,12.3787,12.3787,12.3612,12.3787,19200.0
2014-02-03 10:40:00,14.13,14.13,14.12,14.13,38400.0,12.3875,12.3875,12.3787,12.3875,38400.0
2014-02-03 10:50:00,14.12,14.13,14.11,14.12,39600.0,12.3787,12.3875,12.3699,12.3787,39600.0
2014-02-03 11:00:00,14.11,14.12,14.07,14.07,21200.0,12.3699,12.3787,12.3349,12.3349,21200.0
2014-02-03 11:10:00,14.06,14.07,14.03,14.05,29200.0,12.3261,12.3349,12.2998,12.3173,29200.0
2014-02-03 11:20:00,14.05,14.06,14.05,14.05,35600.0,12.3173,12.3261,12.3173,12.3173,35600.0
2014-02-03 11:30:00,14.05,14.09,14.04,14.08,31200.0,12.3173,12.3524,12.3086,12.3436,31200.0
2014-02-03 11:40:00,14.07,14.08,14.05,14.05,65600.0,12.3349,12.3436,12.3173,12.3173,65600.0
2014-02-03 11:50:00,14.04,14.04,14.01,14.01,18400.0,12.3086,12.3086,12.2823,12.2823,18400.0
2014-02-03 12:00:00,14.0,14.02,13.97,14.02,38000.0,12.2735,12.291,12.2472,12.291,38000.0
2014-02-03 12:10:00,14.01,14.01,13.97,13.99,29200.0,12.2823,12.2823,12.2472,12.2647,29200.0
2014-02-03 12:20:00,13.98,14.03,13.98,14.02,40800.0,12.256,12.2998,12.256,12.291,40800.0
2014-02-03 12:30:00,14.02,14.03,14.0,14.0,8800.0,12.291,12.2998,12.2735,12.2735,8800.0
2014-02-03 12:40:00,13.99,14.02,13.99,14.01,28000.0,12.2647,12.291,12.2647,12.2823,28000.0
2014-02-03 12:50:00,14.01,14.04,14.01,14.01,25600.0,12.2823,12.3086,12.2823,12.2823,25600.0
2014-02-03 13:00:00,14.0,14.01,13.97,13.97,12400.0,12.2735,12.2823,12.2472,12.2472,12400.0
2014-02-03 13:10:00,13.98,13.99,13.95,13.95,15600.0,12.256,12.2647,12.2297,12.2297,15600.0
2014-02-03 13:20:00,13.95,13.96,13.92,13.93,17600.0,12.2297,12.2384,12.2034,12.2121,17600.0
2014-02-03 13:30:00,13.93,13.95,13.92,13.92,14400.0,12.2121,12.2297,12.2034,12.2034,14400.0
2014-02-03 13:40:00,13.91,13.94,13.9,13.94,28000.0,12.1946,12.2209,12.1858,12.2209,28000.0
2014-02-03 13:50:00,13.92,13.94,13.9,13.92,36800.0,12.2034,12.2209,12.1858,12.2034,36800.0
2014-02-03 14:00:00,13.92,13.94,13.92,13.94,14400.0,12.2034,12.2209,12.2034,12.2209,14400.0
2014-02-03 14:10:00,13.93,13.97,13.93,13.95,27200.0,12.2121,12.2472,12.2121,12.2297,27200.0
2014-02-03 14:20:00,13.96,13.96,13.94,13.95,26400.0,12.2384,12.2384,12.2209,12.2297,26400.0
2014-02-03 14:30:00,13.95,13.95,13.9,13.91,25200.0,12.2297,12.2297,12.1858,12.1946,25200.0
2014-02-03 14:40:00,13.91,13.93,13.9,13.9,35200.0,12.1946,12.2121,12.1858,12.1858,35200.0
2014-02-03 14:50:00,13.9,13.9,13.87,13.87,43200.0,12.1858,12.1858,12.1595,12.1595,43200.0
2014-02-03 15:00:00,13.87,13.9,13.87,13.89,47600.0,12.1595,12.1858,12.1595,12.1771,47600.0
2014-02-03 15:10:00,13.89,13.91,13.87,13.9,64000.0,12.1771,12.1946,12.1595,12.1858,64000.0
2014-02-03 15:20:00,13.9,13.91,13.89,13.91,60800.0,12.1858,12.1946,12.1771,12.1946,60800.0
2014-02-03 15:30:00,13.91,13.91,13.89,13.91,92400.0,12.1946,12.1946,12.1771,12.1946,92400.0
2014-02-03 15:40:00,13.91,13.92,13.88,13.89,127600.0,12.1946,12.2034,12.1683,12.1771,127600.0
2014-02-03 15:50:00,13.89,13.92,13.88,13.9,256800.0,12.1771,12.2034,12.1683,12.1858,256800.0
2014-02-04 09:30:00,13.92,13.98,13.86,13.86,47200.0,12.2034,12.256,12.1508,12.1508,47200.0
2014-02-04 09:40:00,13.86,13.88,13.84,13.88,142000.0,12.1508,12.1683,12.1332,12.1683,142000.0
2014-02-04 09:50:00,13.88,13.93,13.86,13.9,33200.0,12.1683,12.2121,12.1508,12.1858,33200.0
2014-02-04 10:00:00,13.91,13.94,13.9,13.92,35200.0,12.1946,12.2209,12.1858,12.2034,35200.0
2014-02-04 10:10:00,13.93,13.94,13.91,13.92,14400.0,12.2121,12.2209,12.1946,12.2034,14400.0
2014-02-04 10:20:00,13.92,13.92,13.89,13.92,21200.0,12.2034,12.2034,12.1771,12.2034,21200.0
2014-02-04 10:30:00,13.92,13.96,13.92,13.94,23200.0,12.2034,12.2384,12.2034,12.2209,23200.0
2014-02-04 10:40:00,13.94,13.96,13.92,13.93,22800.0,12.2209,12.2384,12.2034,12.2121,22800.0
2014-02-04 10:50:00,13.94,13.95,13.93,13.94,29200.0,12.2209,12.2297,12.2121,12.2209,29200.0
2014-02-04 11:00:00,13.93,13.99,13.93,13.97,18800.0,12.2121,12.2647,12.2121,12.2472,18800.0
2014-02-04 11:10:00,13.98,13.98,13.96,13.97,29600.0,12.256,12.256,12.2384,12.2472,29600.0
2014-02-04 11:20:00,13.97,14.0,13.97,13.99,22400.0,12.2472,12.2735,12.2472,12.2647,22400.0
2014-02-04 11:30:00,13.99,14.02,13.99,14.02,12800.0,12.2647,12.291,12.2647,12.291,12800.0
2014-02-04 11:40:00,14.02,14.04,14.01,14.04,8800.0,12.291,12.3086,12.2823,12.3086,8800.0
2014-02-04 11:50:00,14.03,14.05,14.02,14.05,28000.0,12.2998,12.3173,12.291,12.3173,28000.0
2014-02-04 12:00:00,14.05,14.06,14.04,14.04,20400.0,12.3173,12.3261,12.3086,12.3086,20400.0
2014-02-04 12:10:00,14.04,14.06,14.04,14.06,25200.0,12.3086,12.3261,12.3086,12.3261,25200.0
2014-02-04 12:20:00,14.06,14.08,14.06,14.08,36400.0,12.3261,12.3436,12.3261,12.3436,36400.0
2014-02-04 12:30:00,14.07,14.08,14.06,14.07,18400.0,12.3349,12.3436,12.3261,12.3349,18400.0
2014-02-04 12:40:00,14.07,14.09,14.07,14.08,13200.0,12.3349,12.3524,12.3349,12.3436,13200.0
2014-02-04 12:50:00,14.08,14.08,14.06,14.06,37600.0,12.3436,12.3436,12.3261,12.3261,37600.0
2014-02-04 13:00:00,14.06,14.07,14.06,14.06,18800.0,12.3261,12.3349,12.3261,12.3261,18800.0
2014-02-04 13:10:00,14.06,14.06,14.03,14.03,15600.0,12.3261,12.3261,12.2998,12.2998,15600.0
2014-02-04 13:20:00,14.03,14.03,14.02,14.03,20400.0,12.2998,12.2998,12.291,12.2998,20400.0
2014-02-04 13:30:00,14.03,14.04,14.02,14.03,16400.0,12.2998,12.3086,12.291,12.2998,16400.0
2014-02-04 13:40:00,14.03,14.04,14.02,14.02,28800.0,12.2998,12.3086,12.291,12.291,28800.0
2014-02-04 13:50:00,14.02,14.02,14.0,14.01,20800.0,12.291,12.291,12.2735,12.2823,20800.0
2014-02-04 14:00:00,14.01,14.01,13.99,14.01,16000.0,12.2823,12.2823,12.2647,12.2823,16000.0
2014-02-04 14:10:00,14.0,14.01,14.0,14.01,23600.0,12.2735,12.2823,12.2735,12.2823,23600.0
2014-02-04 14:20:00,14.01,14.03,14.0,14.01,36800.0,12.2823,12.2998,12.2735,12.2823,36800.0
2014-02-04 14:30:00,14.01,14.02,14.01,14.02,18400.0,12.2823,12.291,12.2823,12.291,18400.0
2014-02-04 14:40:00,14.02,14.03,14.01,14.01,48000.0,12.291,12.2998,12.2823,12.2823,48000.0
2014-02-04 14:50:00,14.01,14.03,14.01,14.03,23200.0,12.2823,12.2998,12.2823,12.2998,23200.0
2014-02-04 15:00:00,14.03,14.03,14.03,14.03,27200.0,12.2998,12.2998,12.2998,12.2998,27200.0
2014-02-04 15:10:00,14.03,14.04,14.02,14.03,40400.0,12.2998,12.3086,12.291,12.2998,40400.0
2014-02-04 15:20:00,14.03,14.03,13.97,13.97,44000.0,12.2998,12.2998,12.2472,12.2472,44000.0
2014-02-04 15:30:00,13.97,14.01,13.97,14.0,94800.0,12.2472,12.2823,12.2472,12.2735,94800.0
2014-02-04 15:40:00,14.0,14.03,13.99,14.0,68000.0,12.2735,12.2998,12.2647,12.2735,68000.0
2014-02-04 15:50:00,13.99,14.01,13.98,13.98,210000.0,12.2647,12.2823,12.256,12.256,210000.0
2014-02-05 09:30:00,13.9,13.98,13.88,13.97,45600.0,12.1858,12.256,12.1683,12.2472,45600.0
2014-02-05 09:40:00,13.97,13.97,13.92,13.94,18800.0,12.2472,12.2472,12.2034,12.2209,18800.0
2014-02-05 09:50:00,13.93,13.94,13.9,13.92,21200.0,12.2121,12.2209,12.1858,12.2034,21200.0
2014-02-05 10:00:00,13.92,14.0,13.92,13.96,25200.0,12.2034,12.2735,12.2034,12.2384,25200.0
2014-02-05 10:10:00,13.94,13.94,13.9,13.93,37600.0,12.2209,12.2209,12.1858,12.2121,37600.0
2014-02-05 10:20:00,13.92,13.92,13.86,13.92,26800.0,12.2034,12.2034,12.1508,12.2034,26800.0
2014-02-05 10:30:00,13.91,13.94,13.9,13.93,16000.0,12.1946,12.2209,12.1858,12.2121,16000.0
2014-02-05 10:40:00,13.93,13.96,13.92,13.92,26000.0,12.2121,12.2384,12.2034,12.2034,26000.0
2014-02-05 10:50:00,13.93,13.97,13.92,13.96,45600.0,12.2121,12.2472,12.2034,12.2384,45600.0
2014-02-05 11:00:00,13.95,13.95,13.92,13.92,15600.0,12.2297,12.2297,12.2034,12.2034,15600.0
2014-02-05 11:10:00,13.93,13.99,13.93,13.97,34000.0,12.2121,12.2647,12.2121,12.2472,34000.0
2014-02-05 11:20:00,13.97,14.01,13.96,14.0,26400.0,12.2472,12.2823,12.2384,12.2735,26400.0
2014-02-05 11:30:00,14.01,14.02,13.99,14.01,19200.0,12.2823,12.291,12.2647,12.2823,19200.0
2014-02-05 11:40:00,14.01,14.03,14.0,14.03,14800.0,12.2823,12.2998,12.2735,12.2998,14800.0
2014-02-05 11:50:00,14.03,14.05,14.03,14.05,15200.0,12.2998,12.3173,12.2998,12.3173,15200.0
2014-02-05 12:00:00,14.04,14.05,14.04,14.04,22000.0,12.3086,12.3173,12.3086,12.3086,22000.0
2014-02-05 12:10:00,14.05,14.05,14.03,14.04,12800.0,12.3173,12.3173,12.2998,12.3086,12800.0
2014-02-05 12:20:00,14.05,14.08,14.05,14.06,24400.0,12.3173,12.3436,12.3173,12.3261,24400.0
2014-02-05 12:30:00,14.05,14.07,14.05,14.06,28000.0,12.3173,12.3349,12.3173,12.3261,28000.0
2014-02-05 12:40:00,14.06,14.06,14.05,14.06,15600.0,12.3261,12.3261,12.3173,12.3261,15600.0
2014-02-05 12:50:00,14.06,14.08,14.06,14.07,17200.0,12.3261,12.3436,12.3261,12.3349,17200.0
2014-02-05 13:00:00,14.08,14.12,14.08,14.12,24800.0,12.3436,12.3787,12.3436,12.3787,24800.0
2014-02-05 13:10:00,14.12,14.12,14.11,14.12,22000.0,12.3787,12.3787,12.3699,12.3787,22000.0
2014-02-05 13:20:00,14.12,14.12,14.08,14.08,20000.0,12.3787,12.3787,12.3436,12.3436,20000.0
2014-02-05 13:30:00,14.09,14.09,14.07,14.08,19600.0,12.3524,12.3524,12.3349,12.3436,19600.0
2014-02-05 13:40:00,14.09,14.1,14.07,14.09,15200.0,12.3524,12.3612,12.3349,12.3524,15200.0
2014-02-05 13:50:00,14.1,14.11,14.09,14.1,10400.0,12.3612,12.3699,12.3524,12.3612,10400.0
2014-02-05 14:00:00,14.1,14.11,14.07,14.07,25600.0,12.3612,12.3699,12.3349,12.3349,25600.0
2014-02-05 14:10:00,14.07,14.08,14.06,14.07,20400.0,12.3349,12.3436,12.3261,12.3349,20400.0
2014-02-05 14:20:00,14.07,14.08,14.07,14.08,24800.0,12.3349,12.3436,12.3349,12.3436,24800.0
2014-02-05 14:30:00,14.08,14.1,14.08,14.08,38800.0,12.3436,12.3612,12.3436,12.3436,38800.0
2014-02-05 14:40:00,14.08,14.09,14.08,14.08,19600.0,12.3436,12.3524,12.3436,12.3436,19600.0
2014-02-05 14:50:00,14.09,14.09,14.06,14.07,34000.0,12.3524,12.3524,12.3261,12.3349,34000.0
2014-02-05 15:00:00,14.07,14.09,14.07,14.08,23200.0,12.3349,12.3524,12.3349,12.3436,23200.0
2014-02-05 15:10:00,14.09,14.1,14.08,14.1,38800.0,12.3524,12.3612,12.3436,12.3612,38800.0
2014-02-05 15:20:00,14.1,14.12,14.09,14.12,39600.0,12.3612,12.3787,12.3524,12.3787,39600.0
2014-02-05 15:30:00,14.11,14.12,14.1,14.1,61200.0,12.3699,12.3787,12.3612,12.3612,61200.0
2014-02-05 15:40:00,14.1,14.13,14.09,14.12,82400.0,12.3612,12.3875,12.3524,12.3787,82400.0
2014-02-05 15:50:00,14.12,14.12,14.1,14.1,164000.0,12.3787,12.3787,12.3612,12.3612,164000.0
2014-02-06 09:30:00,14.09,14.15,13.99,14.15,74000.0,12.3524,12.405,12.2647,12.405,74000.0
2014-02-06 09:40:00,14.15,14.17,14.09,14.12,38000.0,12.405,12.4225,12.3524,12.3787,38000.0
2014-02-06 09:50:00,14.12,14.18,14.12,14.17,19200.0,12.3787,12.4313,12.3787,12.4225,19200.0
2014-02-06 10:00:00,14.17,14.21,14.16,14.19,24000.0,12.4225,12.4576,12.4138,12.4401,24000.0
2014-02-06 10:10:00,14.2,14.2,14.17,14.19,32800.0,12.4488,12.4488,12.4225,12.4401,32800.0
2014-02-06 10:20:00,14.19,14.19,14.17,14.17,20400.0,12.4401,12.4401,12.4225,12.4225,20400.0
2014-02-06 10:30:00,14.18,14.19,14.17,14.18,10400.0,12.4313,12.4401,12.4225,12.4313,10400.0
2014-02-06 10:40:00,14.18,14.2,14.18,14.2,10800.0,12.4313,12.4488,12.4313,12.4488,10800.0
2014-02-06 10:50:00,14.2,14.2,14.17,14.18,28000.0,12.4488,12.4488,12.4225,12.4313,28000.0
2014-02-06 11:00:00,14.18,14.19,14.17,14.18,2800.0,12.4313,12.4401,12.4225,12.4313,2800.0
2014-02-06 11:10:00,14.18,14.18,14.14,14.16,24800.0,12.4313,12.4313,12.3962,12.4138,24800.0
2014-02-06 11:20:00,14.16,14.16,14.12,14.12,18400.0,12.4138,12.4138,12.3787,12.3787,18400.0
2014-02-06 11:30:00,14.12,14.13,14.11,14.11,38400.0,12.3787,12.3875,12.3699,12.3699,38400.0
2014-02-06 11:40:00,14.1,14.11,14.09,14.09,34400.0,12.3612,12.3699,12.3524,12.3524,34400.0
2014-02-06 11:50:00,14.09,14.1,14.09,14.09,20000.0,12.3524,12.3612,12.3524,12.3524,20000.0
2014-02-06 12:00:00,14.1,14.14,14.1,14.14,19200.0,12.3612,12.3962,12.3612,12.3962,19200.0
2014-02-06 12:10:00,14.14,14.14,14.13,14.13,15600.0,12.3962,12.3962,12.3875,12.3875,15600.0
2014-02-06 12:20:00,14.13,14.13,14.11,14.11,16800.0,12.3875,12.3875,12.3699,12.3699,16800.0
2014-02-06 12:30:00,14.11,14.12,14.1,14.11,12400.0,12.3699,12.3787,12.3612,12.3699,12400.0
2014-02-06 12:40:00,14.11,14.11,14.08,14.08,10000.0,12.3699,12.3699,12.3436,12.3436,10000.0
2014-02-06 12:50:00,14.09,14.09,14.08,14.08,10400.0,12.3524,12.3524,12.3436,12.3436,10400.0
2014-02-06 13:00:00,14.09,14.11,14.08,14.11,14400.0,12.3524,12.3699,12.3436,12.3699,14400.0
2014-02-06 13:10:00,14.11,14.11,14.08,14.08,13600.0,12.3699,12.3699,12.3436,12.3436,13600.0
2014-02-06 13:20:00,14.09,14.09,14.07,14.08,11200.0,12.3524,12.3524,12.3349,12.3436,11200.0
2014-02-06 13:30:00,14.08,14.09,14.08,14.08,16000.0,12.3436,12.3524,12.3436,12.3436,16000.0
2014-02-06 13:40:00,14.08,14.09,14.08,14.08,10800.0,12.3436,12.3524,12.3436,12.3436,10800.0
2014-02-06 13:50:00,14.08,14.08,14.08,14.08,7600.0,12.3436,12.3436,12.3436,12.3436,7600.0
2014-02-06 14:00:00,14.08,14.09,14.08,14.08,9600.0,12.3436,12.3524,12.3436,12.3436,9600.0
2014-02-06 14:10:00,14.08,14.11,14.08,14.1,22000.0,12.3436,12.3699,12.3436,12.3612,22000.0
2014-02-06 14:20:00,14.1,14.12,14.1,14.12,22800.0,12.3612,12.3787,12.3612,12.3787,22800.0
2014-02-06 14:30:00,14.11,14.12,14.11,14.12,25200.0,12.3699,12.3787,12.3699,12.3787,25200.0
2014-02-06 14:40:00,14.11,14.12,14.11,14.11,26000.0,12.3699,12.3787,12.3699,12.3699,26000.0
2014-02-06 14:50:00,14.12,14.12,14.11,14.12,27200.0,12.3787,12.3787,12.3699,12.3787,27200.0
2014-02-06 15:00:00,14.12,14.13,14.12,14.13,32800.0,12.3787,12.3875,12.3787,12.3875,32800.0
2014-02-06 15:10:00,14.13,14.13,14.11,14.12,36800.0,12.3875,12.3875,12.3699,12.3787,36800.0
2014-02-06 15:20:00,14.12,14.12,14.1,14.12,40400.0,12.3787,12.3787,12.3612,12.3787,40400.0
2014-02-06 15:30:00,14.12,14.12,14.11,14.12,52400.0,12.3787,12.3787,12.3699,12.3787,52400.0
2014-02-06 15:40:00,14.12,14.13,14.11,14.11,63600.0,12.3787,12.3875,12.3699,12.3699,63600.0
2014-02-06 15:50:00,14.11,14.12,14.1,14.12,124400.0,12.3699,12.3787,12.3612,12.3787,124400.0
2014-02-07 09:30:00,14.2,14.27,14.08,14.26,30000.0,12.4488,12.5102,12.3436,12.5014,30000.0
2014-02-07 09:40:00,14.26,14.33,14.25,14.32,133600.0,12.5014,12.5628,12.4927,12.554,133600.0
2014-02-07 09:50:00,14.28,14.28,14.22,14.27,85200.0,12.519,12.519,12.4664,12.5102,85200.0
2014-02-07 10:00:00,14.27,14.29,14.24,14.26,22800.0,12.5102,12.5277,12.4839,12.5014,22800.0
2014-02-07 10:10:00,14.26,14.27,14.22,14.24,26800.0,12.5014,12.5102,12.4664,12.4839,26800.0
2014-02-07 10:20:00,14.24,14.26,14.21,14.22,26400.0,12.4839,12.5014,12.4576,12.4664,26400.0
2014-02-07 10:30:00,14.23,14.25,14.22,14.24,27600.0,12.4751,12.4927,12.4664,12.4839,27600.0
2014-02-07 10:40:00,14.25,14.25,14.2,14.23,19200.0,12.4927,12.4927,12.4488,12.4751,19200.0
2014-02-07 10:50:00,14.24,14.28,14.22,14.24,22400.0,12.4839,12.519,12.4664,12.4839,22400.0
2014-02-07 11:00:00,14.25,14.28,14.23,14.27,28400.0,12.4927,12.519,12.4751,12.5102,28400.0
2014-02-07 11:10:00,14.27,14.29,14.25,14.26,24400.0,12.5102,12.5277,12.4927,12.5014,24400.0
2014-02-07 11:20:00,14.26,14.29,14.26,14.27,16400.0,12.5014,12.5277,12.5014,12.5102,16400.0
2014-02-07 11:30:00,14.27,14.28,14.26,14.26,13200.0,12.5102,12.519,12.5014,12.5014,13200.0
2014-02-07 11:40:00,14.27,14.28,14.25,14.27,14800.0,12.5102,12.519,12.4927,12.5102,14800.0
2014-02-07 11:50:00,14.27,14.28,14.26,14.27,12400.0,12.5102,12.519,12.5014,12.5102,12400.0
2014-02-07 12:00:00,14.27,14.27,14.25,14.26,17600.0,12.5102,12.5102,12.4927,12.5014,17600.0
2014-02-07 12:10:00,14.25,14.27,14.25,14.27,7200.0,12.4927,12.5102,12.4927,12.5102,7200.0
2014-02-07 12:20:00,14.26,14.27,14.25,14.26,18400.0,12.5014,12.5102,12.4927,12.5014,18400.0
2014-02-07 12:30:00,14.26,14.27,14.24,14.25,8000.0,12.5014,12.5102,12.4839,12.4927,8000.0
2014-02-07 12:40:00,14.24,14.25,14.24,14.24,12800.0,12.4839,12.4927,12.4839,12.4839,12800.0
2014-02-07 12:50:00,14.24,14.28,14.24,14.28,24800.0,12.4839,12.519,12.4839,12.519,24800.0
2014-02-07 13:00:00,14.28,14.29,14.27,14.29,22800.0,12.519,12.5277,12.5102,12.5277,22800.0
2014-02-07 13:10:00,14.29,14.31,14.29,14.3,20000.0,12.5277,12.5453,12.5277,12.5365,20000.0
2014-02-07 13:20:00,14.3,14.3,14.29,14.3,19600.0,12.5365,12.5365,12.5277,12.5365,19600.0
2014-02-07 13:30:00,14.3,14.31,14.3,14.31,33200.0,12.5365,12.5453,12.5365,12.5453,33200.0
2014-02-07 13:40:00,14.31,14.33,14.31,14.33,25600.0,12.5453,12.5628,12.5453,12.5628,25600.0
2014-02-07 13:50:00,14.33,14.36,14.33,14.36,46800.0,12.5628,12.5891,12.5628,12.5891,46800.0
2014-02-07 14:00:00,14.36,14.37,14.35,14.37,40400.0,12.5891,12.5979,12.5803,12.5979,40400.0
2014-02-07 14:10:00,14.37,14.37,14.36,14.36,34800.0,12.5979,12.5979,12.5891,12.5891,34800.0
2014-02-07 14:20:00,14.36,14.38,14.36,14.36,40000.0,12.5891,12.6066,12.5891,12.5891,40000.0
2014-02-07 14:30:00,14.36,14.37,14.34,14.35,26800.0,12.5891,12.5979,12.5716,12.5803,26800.0
2014-02-07 14:40:00,14.35,14.36,14.35,14.35,33600.0,12.5803,12.5891,12.5803,12.5803,33600.0
2014-02-07 14:50:00,14.35,14.36,14.34,14.36,44000.0,12.5803,12.5891,12.5716,12.5891,44000.0
2014-02-07 15:00:00,14.36,14.41,14.36,14.4,125200.0,12.5891,12.6329,12.5891,12.6242,125200.0
2014-02-07 15:10:00,14.4,14.42,14.4,14.42,122400.0,12.6242,12.6417,12.6242,12.6417,122400.0
2014-02-07 15:20:00,14.42,14.46,14.41,14.46,173600.0,12.6417,12.6768,12.6329,12.6768,173600.0
2014-02-07 15:30:00,14.46,14.51,14.46,14.5,237600.0,12.6768,12.7206,12.6768,12.7118,237600.0
2014-02-07 15:40:00,14.5,14.55,14.5,14.54,407600.0,12.7118,12.7557,12.7118,12.7469,407600.0
2014-02-07 15:50:00,14.54,14.55,14.52,14.54,412000.0,12.7469,12.7557,12.7294,12.7469,412000.0
2014-02-10 09:30:00,14.51,14.56,14.36,14.4,96800.0,12.7206,12.7644,12.5891,12.6242,96800.0
2014-02-10 09:40:00,14.4,14.4,14.36,14.38,68000.0,12.6242,12.6242,12.5891,12.6066,68000.0
2014-02-10 09:50:00,14.38,14.4,14.37,14.4,38000.0,12.6066,12.6242,12.5979,12.6242,38000.0
2014-02-10 10:00:00,14.41,14.41,14.37,14.38,36400.0,12.6329,12.6329,12.5979,12.6066,36400.0
2014-02-10 10:10:00,14.38,14.39,14.37,14.37,31600.0,12.6066,12.6154,12.5979,12.5979,31600.0
2014-02-10 10:20:00,14.37,14.37,14.34,14.35,41600.0,12.5979,12.5979,12.5716,12.5803,41600.0
2014-02-10 10:30:00,14.35,14.35,14.3,14.3,38400.0,12.5803,12.5803,12.5365,12.5365,38400.0
2014-02-10 10:40:00,14.3,14.32,14.29,14.3,34400.0,12.5365,12.554,12.5277,12.5365,34400.0
2014-02-10 10:50:00,14.29,14.3,14.29,14.3,19600.0,12.5277,12.5365,12.5277,12.5365,19600.0
2014-02-10 11:00:00,14.3,14.3,14.27,14.28,46000.0,12.5365,12.5365,12.5102,12.519,46000.0
2014-02-10 11:10:00,14.28,14.31,14.28,14.3,28400.0,12.519,12.5453,12.519,12.5365,28400.0
2014-02-10 11:20:00,14.31,14.35,14.31,14.35,55200.0,12.5453,12.5803,12.5453,12.5803,55200.0
2014-02-10 11:30:00,14.35,14.37,14.35,14.37,40800.0,12.5803,12.5979,12.5803,12.5979,40800.0
2014-02-10 11:40:00,14.37,14.38,14.37,14.37,40000.0,12.5979,12.6066,12.5979,12.5979,40000.0
2014-02-10 11:50:00,14.37,14.38,14.37,14.37,32800.0,12.5979,12.6066,12.5979,12.5979,32800.0
2014-02-10 12:00:00,14.37,14.38,14.34,14.34,29200.0,12.5979,12.6066,12.5716,12.5716,29200.0
2014-02-10 12:10:00,14.34,14.36,14.34,14.35,20400.0,12.5716,12.5891,12.5716,12.5803,20400.0
2014-02-10 12:20:00,14.35,14.35,14.33,14.33,24800.0,12.5803,12.5803,12.5628,12.5628,24800.0
2014-02-10 12:30:00,14.33,14.33,14.32,14.33,22000.0,12.5628,12.5628,12.554,12.5628,22000.0
2014-02-10 12:40:00,14.32,14.35,14.31,14.32,26800.0,12.554,12.5803,12.5453,12.554,26800.0
2014-02-10 12:50:00,14.32,14.35,14.32,14.35,26000.0,12.554,12.5803,12.554,12.5803,26000.0
2014-02-10 13:00:00,14.35,14.36,14.34,14.36,17200.0,12.5803,12.5891,12.5716,12.5891,17200.0
2014-02-10 13:10:00,14.36,14.36,14.34,14.35,31200.0,12.5891,12.5891,12.5716,12.5803,31200.0
2014-02-10 13:20:00,14.34,14.39,14.34,14.39,62800.0,12.5716,12.6154,12.5716,12.6154,62800.0
2014-02-10 13:30:00,14.39,14.4,14.39,14.4,55600.0,12.6154,12.6242,12.6154,12.6242,55600.0
2014-02-10 13:40:00,14.4,14.46,14.4,14.45,102400.0,12.6242,12.6768,12.6242,12.668,102400.0
2014-02-10 13:50:00,14.45,14.45,14.42,14.43,49600.0,12.668,12.668,12.6417,12.6505,49600.0
2014-02-10 14:00:00,14.43,14.43,14.41,14.42,91600.0,12.6505,12.6505,12.6329,12.6417,91600.0
2014-02-10 14:10:00,14.42,14.48,14.41,14.48,79600.0,12.6417,12.6943,12.6329,12.6943,79600.0
2014-02-10 14:20:00,14.48,14.5,14.48,14.48,81600.0,12.6943,12.7118,12.6943,12.6943,81600.0
2014-02-10 14:30:00,14.47,14.53,14.47,14.51,245600.0,12.6855,12.7381,12.6855,12.7206,245600.0
2014-02-10 14:40:00,14.51,14.51,14.44,14.44,498000.0,12.7206,12.7206,12.6592,12.6592,498000.0
2014-02-10 14:50:00,14.44,14.44,14.42,14.43,65600.0,12.6592,12.6592,12.6417,12.6505,65600.0
2014-02-10 15:00:00,14.44,14.44,14.42,14.43,56000.0,12.6592,12.6592,12.6417,12.6505,56000.0
2014-02-10 15:10:00,14.43,14.43,14.39,14.4,52000.0,12.6505,12.6505,12.6154,12.6242,52000.0
2014-02-10 15:20:00,14.4,14.4,14.38,14.38,42800.0,12.6242,12.6242,12.6066,12.6066,42800.0
2014-02-10 15:30:00,14.38,14.42,14.37,14.41,95600.0,12.6066,12.6417,12.5979,12.6329,95600.0
2014-02-10 15:40:00,14.41,14.42,14.38,14.39,109600.0,12.6329,12.6417,12.6066,12.6154,109600.0
2014-02-10 15:50:00,14.39,14.42,14.38,14.42,232800.0,12.6154,12.6417,12.6066,12.6417,232800.0
2014-02-11 09:30:00,14.4,14.49,14.3,14.47,50000.0,12.6242,12.7031,12.5365,12.6855,50000.0
2014-02-11 09:40:00,14.47,14.49,14.41,14.49,223200.0,12.6855,12.7031,12.6329,12.7031,223200.0
2014-02-11 09:50:00,14.49,14.49,14.44,14.46,33600.0,12.7031,12.7031,12.6592,12.6768,33600.0
2014-02-11 10:00:00,14.46,14.49,14.46,14.48,47200.0,12.6768,12.7031,12.6768,12.6943,47200.0
2014-02-11 10:10:00,14.48,14.49,14.46,14.48,50800.0,12.6943,12.7031,12.6768,12.6943,50800.0
2014-02-11 10:20:00,14.49,14.49,14.47,14.47,60400.0,12.7031,12.7031,12.6855,12.6855,60400.0
2014-02-11 10:30:00,14.48,14.48,14.47,14.48,54000.0,12.6943,12.6943,12.6855,12.6943,54000.0
2014-02-11 10:40:00,14.47,14.49,14.47,14.47,30400.0,12.6855,12.7031,12.6855,12.6855,30400.0
2014-02-11 10:50:00,14.47,14.51,14.47,14.51,107200.0,12.6855,12.7206,12.6855,12.7206,107200.0
2014-02-11 11:00:00,14.52,14.53,14.51,14.53,189200.0,12.7294,12.7381,12.7206,12.7381,189200.0
2014-02-11 11:10:00,14.52,14.53,14.51,14.53,33600.0,12.7294,12.7381,12.7206,12.7381,33600.0
2014-02-11 11:20:00,14.52,14.53,14.52,14.53,47200.0,12.7294,12.7381,12.7294,12.7381,47200.0
2014-02-11 11:30:00,14.53,14.55,14.52,14.55,20000.0,12.7381,12.7557,12.7294,12.7557,20000.0
2014-02-11 11:40:00,14.55,14.56,14.55,14.55,243200.0,12.7557,12.7644,12.7557,12.7557,243200.0
2014-02-11 11:50:00,14.55,14.55,14.53,14.53,32800.0,12.7557,12.7557,12.7381,12.7381,32800.0
2014-02-11 12:00:00,14.54,14.55,14.53,14.53,26400.0,12.7469,12.7557,12.7381,12.7381,26400.0
2014-02-11 12:10:00,14.53,14.53,14.51,14.52,22400.0,12.7381,12.7381,12.7206,12.7294,22400.0
2014-02-11 12:20:00,14.52,14.53,14.52,14.53,23200.0,12.7294,12.7381,12.7294,12.7381,23200.0
2014-02-11 12:30:00,14.54,14.54,14.52,14.52,24000.0,12.7469,12.7469,12.7294,12.7294,24000.0
2014-02-11 12:40:00,14.52,14.53,14.52,14.52,25600.0,12.7294,12.7381,12.7294,12.7294,25600.0
2014-02-11 12:50:00,14.52,14.53,14.51,14.52,27200.0,12.7294,12.7381,12.7206,12.7294,27200.0
2014-02-11 13:00:00,14.53,14.53,14.52,14.53,19600.0,12.7381,12.7381,12.7294,12.7381,19600.0
2014-02-11 13:10:00,14.53,14.54,14.53,14.54,30000.0,12.7381,12.7469,12.7381,12.7469,30000.0
2014-02-11 13:20:00,14.54,14.55,14.54,14.54,20400.0,12.7469,12.7557,12.7469,12.7469,20400.0
2014-02-11 13:30:00,14.54,14.54,14.53,14.53,18400.0,12.7469,12.7469,12.7381,12.7381,18400.0
2014-02-11 13:40:00,14.53,14.54,14.53,14.54,17600.0,12.7381,12.7469,12.7381,12.7469,17600.0
2014-02-11 13:50:00,14.54,14.55,14.53,14.54,9200.0,12.7469,12.7557,12.7381,12.7469,9200.0
2014-02-11 14:00:00,14.54,14.54,14.52,14.54,20400.0,12.7469,12.7469,12.7294,12.7469,20400.0
2014-02-11 14:10:00,14.54,14.54,14.53,14.53,18400.0,12.7469,12.7469,12.7381,12.7381,18400.0
2014-02-11 14:20:00,14.53,14.54,14.52,14.53,13600.0,12.7381,12.7469,12.7294,12.7381,13600.0
2014-02-11 14:30:00,14.53,14.54,14.53,14.53,35200.0,12.7381,12.7469,12.7381,12.7381,35200.0
2014-02-11 14:40:00,14.53,14.55,14.53,14.54,20800.0,12.7381,12.7557,12.7381,12.7469,20800.0
2014-02-11 14:50:00,14.54,14.55,14.54,14.55,22000.0,12.7469,12.7557,12.7469,12.7557,22000.0
2014-02-11 15:00:00,14.55,14.56,14.54,14.55,26400.0,12.7557,12.7644,12.7469,12.7557,26400.0
2014-02-11 15:10:00,14.55,14.58,14.55,14.58,30800.0,12.7557,12.782,12.7557,12.782,30800.0
2014-02-11 15:20:00,14.57,14.57,14.55,14.55,24400.0,12.7732,12.7732,12.7557,12.7557,24400.0
2014-02-11 15:30:00,14.55,14.56,14.54,14.55,45200.0,12.7557,12.7644,12.7469,12.7557,45200.0
2014-02-11 15:40:00,14.55,14.55,14.53,14.53,66800.0,12.7557,12.7557,12.7381,12.7381,66800.0
2014-02-11 15:50:00,14.53,14.53,14.52,14.53,152400.0,12.7381,12.7381,12.7294,12.7381,152400.0
2014-02-12 09:30:00,14.53,14.59,14.52,14.59,35600.0,12.7381,12.7907,12.7294,12.7907,35600.0
2014-02-12 09:40:00,14.61,14.67,14.6,14.62,18400.0,12.8083,12.8609,12.7995,12.817,18400.0
2014-02-12 09:50:00,14.61,14.62,14.57,14.6,142400.0,12.8083,12.817,12.7732,12.7995,142400.0
2014-02-12 10:00:00,14.6,14.61,14.56,14.59,20000.0,12.7995,12.8083,12.7644,12.7907,20000.0
2014-02-12 10:10:00,14.58,14.58,14.53,14.53,22400.0,12.782,12.782,12.7381,12.7381,22400.0
2014-02-12 10:20:00,14.53,14.57,14.5,14.56,43600.0,12.7381,12.7732,12.7118,12.7644,43600.0
2014-02-12 10:30:00,14.57,14.58,14.53,14.54,160400.0,12.7732,12.782,12.7381,12.7469,160400.0
2014-02-12 10:40:00,14.55,14.56,14.53,14.56,72400.0,12.7557,12.7644,12.7381,12.7644,72400.0
2014-02-12 10:50:00,14.56,14.58,14.56,14.57,25200.0,12.7644,12.782,12.7644,12.7732,25200.0
2014-02-12 11:00:00,14.58,14.59,14.58,14.59,31600.0,12.782,12.7907,12.782,12.7907,31600.0
2014-02-12 11:10:00,14.6,14.6,14.59,14.6,4800.0,12.7995,12.7995,12.7907,12.7995,4800.0
2014-02-12 11:20:00,14.6,14.6,14.56,14.56,18400.0,12.7995,12.7995,12.7644,12.7644,18400.0
2014-02-12 11:30:00,14.56,14.57,14.55,14.55,13600.0,12.7644,12.7732,12.7557,12.7557,13600.0
2014-02-12 11:40:00,14.57,14.58,14.56,14.56,13200.0,12.7732,12.782,12.7644,12.7644,13200.0
2014-02-12 11:50:00,14.55,14.56,14.55,14.56,9200.0,12.7557,12.7644,12.7557,12.7644,9200.0
2014-02-12 12:00:00,14.56,14.59,14.55,14.58,34800.0,12.7644,12.7907,12.7557,12.782,34800.0
2014-02-12 12:10:00,14.58,14.59,14.58,14.59,10800.0,12.782,12.7907,12.782,12.7907,10800.0
2014-02-12 12:20:00,14.6,14.61,14.6,14.6,22000.0,12.7995,12.8083,12.7995,12.7995,22000.0
2014-02-12 12:30:00,14.6,14.6,14.58,14.58,13600.0,12.7995,12.7995,12.782,12.782,13600.0
2014-02-12 12:40:00,14.59,14.59,14.56,14.56,11200.0,12.7907,12.7907,12.7644,12.7644,11200.0
2014-02-12 12:50:00,14.56,14.59,14.56,14.59,24400.0,12.7644,12.7907,12.7644,12.7907,24400.0
2014-02-12 13:00:00,14.58,14.59,14.58,14.58,19600.0,12.782,12.7907,12.782,12.782,19600.0
2014-02-12 13:10:00,14.59,14.61,14.59,14.61,31600.0,12.7907,12.8083,12.7907,12.8083,31600.0
2014-02-12 13:20:00,14.61,14.61,14.59,14.59,19200.0,12.8083,12.8083,12.7907,12.7907,19200.0
2014-02-12 13:30:00,14.59,14.61,14.59,14.6,35200.0,12.7907,12.8083,12.7907,12.7995,35200.0
2014-02-12 13:40:00,14.6,14.6,14.59,14.6,9200.0,12.7995,12.7995,12.7907,12.7995,9200.0
2014-02-12 13:50:00,14.6,14.61,14.6,14.6,34800.0,12.7995,12.8083,12.7995,12.7995,34800.0
2014-02-12 14:00:00,14.6,14.62,14.6,14.62,38800.0,12.7995,12.817,12.7995,12.817,38800.0
2014-02-12 14:10:00,14.62,14.62,14.59,14.62,26000.0,12.817,12.817,12.7907,12.817,26000.0
2014-02-12 14:20:00,14.62,14.63,14.61,14.61,37200.0,12.817,12.8258,12.8083,12.8083,37200.0
2014-02-12 14:30:00,14.61,14.61,14.59,14.6,59600.0,12.8083,12.8083,12.7907,12.7995,59600.0
2014-02-12 14:40:00,14.6,14.6,14.59,14.59,55200.0,12.7995,12.7995,12.7907,12.7907,55200.0
2014-02-12 14:50:00,14.6,14.61,14.59,14.61,48800.0,12.7995,12.8083,12.7907,12.8083,48800.0
2014-02-12 15:00:00,14.62,14.62,14.6,14.61,79600.0,12.817,12.817,12.7995,12.8083,79600.0
2014-02-12 15:10:00,14.61,14.61,14.59,14.6,49200.0,12.8083,12.8083,12.7907,12.7995,49200.0
2014-02-12 15:20:00,14.6,14.63,14.6,14.62,75600.0,12.7995,12.8258,12.7995,12.817,75600.0
2014-02-12 15:30:00,14.62,14.62,14.6,14.61,102400.0,12.817,12.817,12.7995,12.8083,102400.0
2014-02-12 15:40:00,14.61,14.61,14.59,14.6,114400.0,12.8083,12.8083,12.7907,12.7995,114400.0
2014-02-12 15:50:00,14.6,14.63,14.59,14.62,336000.0,12.7995,12.8258,12.7907,12.817,336000.0
2014-02-13 09:30:00,14.56,14.61,14.56,14.58,26800.0,12.7644,12.8083,12.7644,12.782,26800.0
2014-02-13 09:40:00,14.56,14.57,14.53,14.56,31600.0,12.7644,12.7732,12.7381,12.7644,31600.0
2014-02-13 09:50:00,14.59,14.62,14.56,14.57,17200.0,12.7907,12.817,12.7644,12.7732,17200.0
2014-02-13 10:00:00,14.56,14.61,14.56,14.61,10800.0,12.7644,12.8083,12.7644,12.8083,10800.0
2014-02-13 10:10:00,14.59,14.63,14.59,14.6,14800.0,12.7907,12.8258,12.7907,12.7995,14800.0
2014-02-13 10:20:00,14.61,14.63,14.61,14.62,7200.0,12.8083,12.8258,12.8083,12.817,7200.0
2014-02-13 10:30:00,14.62,14.62,14.59,14.6,8000.0,12.817,12.817,12.7907,12.7995,8000.0
2014-02-13 10:40:00,14.6,14.61,14.58,14.61,10000.0,12.7995,12.8083,12.782,12.8083,10000.0
2014-02-13 10:50:00,14.6,14.65,14.6,14.63,9600.0,12.7995,12.8433,12.7995,12.8258,9600.0
2014-02-13 11:00:00,14.65,14.65,14.63,14.63,8800.0,12.8433,12.8433,12.8258,12.8258,8800.0
2014-02-13 11:10:00,14.63,14.66,14.62,14.66,10800.0,12.8258,12.8521,12.817,12.8521,10800.0
2014-02-13 11:20:00,14.66,14.68,14.66,14.66,8400.0,12.8521,12.8696,12.8521,12.8521,8400.0
2014-02-13 11:30:00,14.65,14.67,14.65,14.67,24000.0,12.8433,12.8609,12.8433,12.8609,24000.0
2014-02-13 11:40:00,14.66,14.66,14.64,14.65,8000.0,12.8521,12.8521,12.8346,12.8433,8000.0
2014-02-13 11:50:00,14.65,14.65,14.63,14.63,27200.0,12.8433,12.8433,12.8258,12.8258,27200.0
2014-02-13 12:00:00,14.63,14.63,14.61,14.61,10000.0,12.8258,12.8258,12.8083,12.8083,10000.0
2014-02-13 12:10:00,14.62,14.63,14.62,14.62,12800.0,12.817,12.8258,12.817,12.817,12800.0
2014-02-13 12:20:00,14.62,14.64,14.62,14.64,11600.0,12.817,12.8346,12.817,12.8346,11600.0
2014-02-13 12:30:00,14.64,14.64,14.63,14.64,4800.0,12.8346,12.8346,12.8258,12.8346,4800.0
2014-02-13 12:40:00,14.65,14.65,14.64,14.64,3200.0,12.8433,12.8433,12.8346,12.8346,3200.0
2014-02-13 12:50:00,14.65,14.65,14.63,14.64,10800.0,12.8433,12.8433,12.8258,12.8346,10800.0
2014-02-13 13:00:00,14.64,14.65,14.63,14.65,7200.0,12.8346,12.8433,12.8258,12.8433,7200.0
2014-02-13 13:10:00,14.65,14.65,14.65,14.65,8800.0,12.8433,12.8433,12.8433,12.8433,8800.0
2014-02-13 13:20:00,14.67,14.68,14.67,14.68,24000.0,12.8609,12.8696,12.8609,12.8696,24000.0
2014-02-13 13:30:00,14.67,14.68,14.66,14.67,12800.0,12.8609,12.8696,12.8521,12.8609,12800.0
2014-02-13 13:40:00,14.68,14.7,14.67,14.69,30400.0,12.8696,12.8872,12.8609,12.8784,30400.0
2014-02-13 13:50:00,14.7,14.72,14.69,14.72,16400.0,12.8872,12.9047,12.8784,12.9047,16400.0
2014-02-13 14:00:00,14.71,14.73,14.71,14.73,31200.0,12.8959,12.9135,12.8959,12.9135,31200.0
2014-02-13 14:10:00,14.73,14.73,14.71,14.71,20800.0,12.9135,12.9135,12.8959,12.8959,20800.0
2014-02-13 14:20:00,14.71,14.72,14.71,14.72,40400.0,12.8959,12.9047,12.8959,12.9047,40400.0
2014-02-13 14:30:00,14.71,14.73,14.71,14.73,16800.0,12.8959,12.9135,12.8959,12.9135,16800.0
2014-02-13 14:40:00,14.73,14.74,14.72,14.72,44400.0,12.9135,12.9222,12.9047,12.9047,44400.0
2014-02-13 14:50:00,14.72,14.74,14.72,14.74,23600.0,12.9047,12.9222,12.9047,12.9222,23600.0
2014-02-13 15:00:00,14.73,14.74,14.72,14.73,47200.0,12.9135,12.9222,12.9047,12.9135,47200.0
2014-02-13 15:10:00,14.73,14.73,14.72,14.72,44000.0,12.9135,12.9135,12.9047,12.9047,44000.0
2014-02-13 15:20:00,14.72,14.73,14.71,14.72,36800.0,12.9047,12.9135,12.8959,12.9047,36800.0
2014-02-13 15:30:00,14.72,14.73,14.71,14.71,47600.0,12.9047,12.9135,12.8959,12.8959,47600.0
2014-02-13 15:40:00,14.71,14.72,14.7,14.72,66000.0,12.8959,12.9047,12.8872,12.9047,66000.0
2014-02-13 15:50:00,14.72,14.72,14.71,14.71,158400.0,12.9047,12.9047,12.8959,12.8959,158400.0
2014-02-14 09:30:00,14.72,14.74,14.67,14.72,42400.0,12.9047,12.9222,12.8609,12.9047,42400.0
2014-02-14 09:40:00,14.72,14.72,14.66,14.71,106800.0,12.9047,12.9047,12.8521,12.8959,106800.0
2014-02-14 09:50:00,14.71,14.77,14.7,14.74,124800.0,12.8959,12.9485,12.8872,12.9222,124800.0
2014-02-14 10:00:00,14.73,14.74,14.7,14.71,38400.0,12.9135,12.9222,12.8872,12.8959,38400.0
2014-02-14 10:10:00,14.72,14.76,14.72,14.75,21200.0,12.9047,12.9398,12.9047,12.931,21200.0
2014-02-14 10:20:00,14.75,14.77,14.74,14.77,22000.0,12.931,12.9485,12.9222,12.9485,22000.0
2014-02-14 10:30:00,14.76,14.78,14.76,14.77,15200.0,12.9398,12.9573,12.9398,12.9485,15200.0
2014-02-14 10:40:00,14.77,14.78,14.76,14.78,8000.0,12.9485,12.9573,12.9398,12.9573,8000.0
2014-02-14 10:50:00,14.77,14.77,14.75,14.75,26800.0,12.9485,12.9485,12.931,12.931,26800.0
2014-02-14 11:00:00,14.75,14.77,14.75,14.75,16800.0,12.931,12.9485,12.931,12.931,16800.0
2014-02-14 11:10:00,14.76,14.77,14.75,14.75,45200.0,12.9398,12.9485,12.931,12.931,45200.0
2014-02-14 11:20:00,14.76,14.76,14.75,14.76,18000.0,12.9398,12.9398,12.931,12.9398,18000.0
2014-02-14 11:30:00,14.76,14.76,14.75,14.76,52000.0,12.9398,12.9398,12.931,12.9398,52000.0
2014-02-14 11:40:00,14.76,14.78,14.75,14.78,62000.0,12.9398,12.9573,12.931,12.9573,62000.0
2014-02-14 11:50:00,14.78,14.8,14.78,14.8,27600.0,12.9573,12.9748,12.9573,12.9748,27600.0
2014-02-14 12:00:00,14.8,14.81,14.79,14.8,20800.0,12.9748,12.9836,12.9661,12.9748,20800.0
2014-02-14 12:10:00,14.8,14.81,14.79,14.8,43600.0,12.9748,12.9836,12.9661,12.9748,43600.0
2014-02-14 12:20:00,14.8,14.81,14.8,14.8,35200.0,12.9748,12.9836,12.9748,12.9748,35200.0
2014-02-14 12:30:00,14.8,14.8,14.78,14.78,20000.0,12.9748,12.9748,12.9573,12.9573,20000.0
2014-02-14 12:40:00,14.78,14.78,14.76,14.77,8400.0,12.9573,12.9573,12.9398,12.9485,8400.0
2014-02-14 12:50:00,14.77,14.78,14.77,14.78,14800.0,12.9485,12.9573,12.9485,12.9573,14800.0
2014-02-14 13:00:00,14.77,14.78,14.77,14.77,13200.0,12.9485,12.9573,12.9485,12.9485,13200.0
2014-02-14 13:10:00,14.77,14.77,14.77,14.77,2400.0,12.9485,12.9485,12.9485,12.9485,2400.0
2014-02-14 13:20:00,14.77,14.78,14.76,14.77,14400.0,12.9485,12.9573,12.9398,12.9485,14400.0
2014-02-14 13:30:00,14.78,14.78,14.76,14.77,15600.0,12.9573,12.9573,12.9398,12.9485,15600.0
2014-02-14 13:40:00,14.77,14.78,14.77,14.78,16400.0,12.9485,12.9573,12.9485,12.9573,16400.0
2014-02-14 13:50:00,14.78,14.79,14.78,14.79,3200.0,12.9573,12.9661,12.9573,12.9661,3200.0
2014-02-14 14:00:00,14.79,14.8,14.79,14.8,18000.0,12.9661,12.9748,12.9661,12.9748,18000.0
2014-02-14 14:10:00,14.8,14.81,14.79,14.8,35600.0,12.9748,12.9836,12.9661,12.9748,35600.0
2014-02-14 14:20:00,14.8,14.81,14.8,14.8,48800.0,12.9748,12.9836,12.9748,12.9748,48800.0
2014-02-14 14:30:00,14.8,14.81,14.8,14.81,13200.0,12.9748,12.9836,12.9748,12.9836,13200.0
2014-02-14 14:40:00,14.81,14.82,14.81,14.82,18400.0,12.9836,12.9924,12.9836,12.9924,18400.0
2014-02-14 14:50:00,14.82,14.83,14.81,14.81,33600.0,12.9924,13.0011,12.9836,12.9836,33600.0
2014-02-14 15:00:00,14.81,14.82,14.81,14.81,24800.0,12.9836,12.9924,12.9836,12.9836,24800.0
2014-02-14 15:10:00,14.81,14.83,14.81,14.81,50400.0,12.9836,13.0011,12.9836,12.9836,50400.0
2014-02-14 15:20:00,14.81,14.83,14.8,14.83,19600.0,12.9836,13.0011,12.9748,13.0011,19600.0
2014-02-14 15:30:00,14.83,14.83,14.81,14.81,24800.0,13.0011,13.0011,12.9836,12.9836,24800.0
2014-02-14 15:40:00,14.81,14.82,14.8,14.81,31600.0,12.9836,12.9924,12.9748,12.9836,31600.0
2014-02-14 15:50:00,14.81,14.81,14.79,14.8,151600.0,12.9836,12.9836,12.9661,12.9748,151600.0
2014-02-18 09:30:00,14.8,14.9,14.77,14.86,158400.0,12.9748,13.0625,12.9485,13.0274,158400.0
2014-02-18 09:40:00,14.86,14.88,14.84,14.87,82800.0,13.0274,13.045,13.0099,13.0362,82800.0
2014-02-18 09:50:00,14.87,14.88,14.85,14.85,38400.0,13.0362,13.045,13.0187,13.0187,38400.0
2014-02-18 10:00:00,14.85,14.86,14.83,14.86,36000.0,13.0187,13.0274,13.0011,13.0274,36000.0
2014-02-18 10:10:00,14.85,14.87,14.84,14.86,24000.0,13.0187,13.0362,13.0099,13.0274,24000.0
2014-02-18 10:20:00,14.86,14.89,14.86,14.88,26800.0,13.0274,13.0537,13.0274,13.045,26800.0
2014-02-18 10:30:00,14.89,14.89,14.86,14.86,76800.0,13.0537,13.0537,13.0274,13.0274,76800.0
2014-02-18 10:40:00,14.87,14.88,14.87,14.88,110000.0,13.0362,13.045,13.0362,13.045,110000.0
2014-02-18 10:50:00,14.87,14.88,14.84,14.84,116400.0,13.0362,13.045,13.0099,13.0099,116400.0
2014-02-18 11:00:00,14.85,14.87,14.83,14.87,119600.0,13.0187,13.0362,13.0011,13.0362,119600.0
2014-02-18 11:10:00,14.87,14.9,14.87,14.9,277600.0,13.0362,13.0625,13.0362,13.0625,277600.0
2014-02-18 11:20:00,14.9,14.9,14.9,14.9,49600.0,13.0625,13.0625,13.0625,13.0625,49600.0
2014-02-18 11:30:00,14.9,14.91,14.89,14.91,27600.0,13.0625,13.0713,13.0537,13.0713,27600.0
2014-02-18 11:40:00,14.92,14.93,14.9,14.91,42800.0,13.08,13.0888,13.0625,13.0713,42800.0
2014-02-18 11:50:00,14.91,14.91,14.89,14.89,34000.0,13.0713,13.0713,13.0537,13.0537,34000.0
2014-02-18 12:00:00,14.89,14.9,14.88,14.89,38400.0,13.0537,13.0625,13.045,13.0537,38400.0
2014-02-18 12:10:00,14.89,14.9,14.89,14.9,42400.0,13.0537,13.0625,13.0537,13.0625,42400.0
2014-02-18 12:20:00,14.9,14.91,14.9,14.91,16000.0,13.0625,13.0713,13.0625,13.0713,16000.0
2014-02-18 12:30:00,14.92,14.92,14.88,14.9,257600.0,13.08,13.08,13.045,13.0625,257600.0
2014-02-18 12:40:00,14.9,14.9,14.88,14.89,16800.0,13.0625,13.0625,13.045,13.0537,16800.0
2014-02-18 12:50:00,14.9,14.9,14.88,14.89,21600.0,13.0625,13.0625,13.045,13.0537,21600.0
2014-02-18 13:00:00,14.88,14.9,14.88,14.89,26400.0,13.045,13.0625,13.045,13.0537,26400.0
2014-02-18 13:10:00,14.89,14.9,14.88,14.89,15200.0,13.0537,13.0625,13.045,13.0537,15200.0
2014-02-18 13:20:00,14.9,14.9,14.88,14.88,37200.0,13.0625,13.0625,13.045,13.045,37200.0
2014-02-18 13:30:00,14.88,14.88,14.86,14.87,62800.0,13.045,13.045,13.0274,13.0362,62800.0
2014-02-18 13:40:00,14.88,14.89,14.86,14.87,56000.0,13.045,13.0537,13.0274,13.0362,56000.0
2014-02-18 13:50:00,14.87,14.88,14.87,14.88,19600.0,13.0362,13.045,13.0362,13.045,19600.0
2014-02-18 14:00:00,14.88,14.88,14.87,14.87,47600.0,13.045,13.045,13.0362,13.0362,47600.0
2014-02-18 14:10:00,14.87,14.88,14.86,14.86,56000.0,13.0362,13.045,13.0274,13.0274,56000.0
2014-02-18 14:20:00,14.86,14.87,14.85,14.86,59200.0,13.0274,13.0362,13.0187,13.0274,59200.0
2014-02-18 14:30:00,14.85,14.87,14.85,14.87,17200.0,13.0187,13.0362,13.0187,13.0362,17200.0
2014-02-18 14:40:00,14.88,14.88,14.87,14.87,37200.0,13.045,13.045,13.0362,13.0362,37200.0
2014-02-18 14:50:00,14.88,14.88,14.87,14.88,19200.0,13.045,13.045,13.0362,13.045,19200.0
2014-02-18 15:00:00,14.87,14.88,14.87,14.88,24000.0,13.0362,13.045,13.0362,13.045,24000.0
2014-02-18 15:10:00,14.88,14.88,14.86,14.87,66800.0,13.045,13.045,13.0274,13.0362,66800.0
2014-02-18 15:20:00,14.87,14.88,14.87,14.88,398400.0,13.0362,13.045,13.0362,13.045,398400.0
2014-02-18 15:30:00,14.88,14.88,14.87,14.88,78800.0,13.045,13.045,13.0362,13.045,78800.0
2014-02-18 15:40:00,14.88,14.88,14.86,14.86,74000.0,13.045,13.045,13.0274,13.0274,74000.0
2014-02-18 15:50:00,14.87,14.89,14.86,14.88,302000.0,13.0362,13.0537,13.0274,13.045,302000.0
2014-02-19 09:30:00,14.8,14.86,14.79,14.81,66800.0,12.9748,13.0274,12.9661,12.9836,66800.0
2014-02-19 09:40:00,14.81,14.82,14.79,14.79,37200.0,12.9836,12.9924,12.9661,12.9661,37200.0
2014-02-19 09:50:00,14.79,14.83,14.79,14.83,25200.0,12.9661,13.0011,12.9661,13.0011,25200.0
2014-02-19 10:00:00,14.83,14.85,14.82,14.85,18800.0,13.0011,13.0187,12.9924,13.0187,18800.0
2014-02-19 10:10:00,14.85,14.89,14.84,14.89,26400.0,13.0187,13.0537,13.0099,13.0537,26400.0
2014-02-19 10:20:00,14.88,14.89,14.87,14.87,28800.0,13.045,13.0537,13.0362,13.0362,28800.0
2014-02-19 10:30:00,14.88,14.88,14.85,14.86,20400.0,13.045,13.045,13.0187,13.0274,20400.0
2014-02-19 10:40:00,14.87,14.87,14.85,14.85,18000.0,13.0362,13.0362,13.0187,13.0187,18000.0
2014-02-19 10:50:00,14.86,14.88,14.85,14.86,22800.0,13.0274,13.045,13.0187,13.0274,22800.0
2014-02-19 11:00:00,14.86,14.88,14.86,14.87,53200.0,13.0274,13.045,13.0274,13.0362,53200.0
2014-02-19 11:10:00,14.87,14.88,14.85,14.87,30400.0,13.0362,13.045,13.0187,13.0362,30400.0
2014-02-19 11:20:00,14.87,14.88,14.85,14.88,256800.0,13.0362,13.045,13.0187,13.045,256800.0
2014-02-19 11:30:00,14.88,14.88,14.87,14.88,6000.0,13.045,13.045,13.0362,13.045,6000.0
2014-02-19 11:40:00,14.88,14.88,14.87,14.87,46400.0,13.045,13.045,13.0362,13.0362,46400.0
2014-02-19 11:50:00,14.87,14.87,14.83,14.83,61200.0,13.0362,13.0362,13.0011,13.0011,61200.0
2014-02-19 12:00:00,14.83,14.83,14.8,14.82,34400.0,13.0011,13.0011,12.9748,12.9924,34400.0
2014-02-19 12:10:00,14.82,14.83,14.8,14.8,38000.0,12.9924,13.0011,12.9748,12.9748,38000.0
2014-02-19 12:20:00,14.8,14.81,14.77,14.8,59200.0,12.9748,12.9836,12.9485,12.9748,59200.0
2014-02-19 12:30:00,14.81,14.83,14.8,14.81,26800.0,12.9836,13.0011,12.9748,12.9836,26800.0
2014-02-19 12:40:00,14.81,14.81,14.79,14.79,16000.0,12.9836,12.9836,12.9661,12.9661,16000.0
2014-02-19 12:50:00,14.8,14.83,14.79,14.8,30800.0,12.9748,13.0011,12.9661,12.9748,30800.0
2014-02-19 13:00:00,14.81,14.82,14.8,14.82,21600.0,12.9836,12.9924,12.9748,12.9924,21600.0
2014-02-19 13:10:00,14.82,14.83,14.81,14.82,15600.0,12.9924,13.0011,12.9836,12.9924,15600.0
2014-02-19 13:20:00,14.83,14.83,14.81,14.81,18400.0,13.0011,13.0011,12.9836,12.9836,18400.0
2014-02-19 13:30:00,14.82,14.82,14.81,14.81,7200.0,12.9924,12.9924,12.9836,12.9836,7200.0
2014-02-19 13:40:00,14.81,14.82,14.8,14.82,20400.0,12.9836,12.9924,12.9748,12.9924,20400.0
2014-02-19 13:50:00,14.82,14.83,14.81,14.81,18800.0,12.9924,13.0011,12.9836,12.9836,18800.0
2014-02-19 14:00:00,14.8,14.84,14.79,14.84,26400.0,12.9748,13.0099,12.9661,13.0099,26400.0
2014-02-19 14:10:00,14.83,14.83,14.8,14.81,9200.0,13.0011,13.0011,12.9748,12.9836,9200.0
2014-02-19 14:20:00,14.8,14.8,14.77,14.8,32400.0,12.9748,12.9748,12.9485,12.9748,32400.0
2014-02-19 14:30:00,14.81,14.81,14.78,14.78,16400.0,12.9836,12.9836,12.9573,12.9573,16400.0
2014-02-19 14:40:00,14.78,14.79,14.77,14.78,14000.0,12.9573,12.9661,12.9485,12.9573,14000.0
2014-02-19 14:50:00,14.79,14.79,14.77,14.79,13600.0,12.9661,12.9661,12.9485,12.9661,13600.0
2014-02-19 15:00:00,14.78,14.8,14.77,14.79,66000.0,12.9573,12.9748,12.9485,12.9661,66000.0
2014-02-19 15:10:00,14.78,14.78,14.73,14.73,39600.0,12.9573,12.9573,12.9135,12.9135,39600.0
2014-02-19 15:20:00,14.73,14.74,14.72,14.73,30400.0,12.9135,12.9222,12.9047,12.9135,30400.0
2014-02-19 15:30:00,14.72,14.74,14.72,14.74,21600.0,12.9047,12.9222,12.9047,12.9222,21600.0
2014-02-19 15:40:00,14.74,14.75,14.72,14.73,47600.0,12.9222,12.931,12.9047,12.9135,47600.0
2014-02-19 15:50:00,14.73,14.74,14.71,14.73,143600.0,12.9135,12.9222,12.8959,12.9135,143600.0
2014-02-20 09:30:00,14.77,14.83,14.74,14.76,16800.0,12.9485,13.0011,12.9222,12.9398,16800.0
2014-02-20 09:40:00,14.74,14.74,14.68,14.68,9600.0,12.9222,12.9222,12.8696,12.8696,9600.0
2014-02-20 09:50:00,14.68,14.7,14.63,14.63,8800.0,12.8696,12.8872,12.8258,12.8258,8800.0
2014-02-20 10:00:00,14.63,14.69,14.61,14.64,22000.0,12.8258,12.8784,12.8083,12.8346,22000.0
2014-02-20 10:10:00,14.69,14.74,14.69,14.74,20400.0,12.8784,12.9222,12.8784,12.9222,20400.0
2014-02-20 10:20:00,14.74,14.8,14.73,14.79,75600.0,12.9222,12.9748,12.9135,12.9661,75600.0
2014-02-20 10:30:00,14.79,14.85,14.79,14.83,33600.0,12.9661,13.0187,12.9661,13.0011,33600.0
2014-02-20 10:40:00,14.84,14.86,14.84,14.86,23600.0,13.0099,13.0274,13.0099,13.0274,23600.0
2014-02-20 10:50:00,14.86,14.86,14.84,14.85,52000.0,13.0274,13.0274,13.0099,13.0187,52000.0
2014-02-20 11:00:00,14.85,14.88,14.85,14.88,87200.0,13.0187,13.045,13.0187,13.045,87200.0
2014-02-20 11:10:00,14.88,14.88,14.81,14.81,308800.0,13.045,13.045,12.9836,12.9836,308800.0
2014-02-20 11:20:00,14.81,14.83,14.81,14.83,58400.0,12.9836,13.0011,12.9836,13.0011,58400.0
2014-02-20 11:30:00,14.83,14.87,14.83,14.85,74000.0,13.0011,13.0362,13.0011,13.0187,74000.0
2014-02-20 11:40:00,14.85,14.86,14.84,14.86,39200.0,13.0187,13.0274,13.0099,13.0274,39200.0
2014-02-20 11:50:00,14.86,14.87,14.84,14.86,47200.0,13.0274,13.0362,13.0099,13.0274,47200.0
2014-02-20 12:00:00,14.87,14.87,14.84,14.86,25600.0,13.0362,13.0362,13.0099,13.0274,25600.0
2014-02-20 12:10:00,14.87,14.87,14.84,14.85,162400.0,13.0362,13.0362,13.0099,13.0187,162400.0
2014-02-20 12:20:00,14.85,14.88,14.85,14.87,67200.0,13.0187,13.045,13.0187,13.0362,67200.0
2014-02-20 12:30:00,14.87,14.87,14.85,14.86,17200.0,13.0362,13.0362,13.0187,13.0274,17200.0
2014-02-20 12:40:00,14.86,14.87,14.85,14.87,59600.0,13.0274,13.0362,13.0187,13.0362,59600.0
2014-02-20 12:50:00,14.87,14.87,14.82,14.82,190400.0,13.0362,13.0362,12.9924,12.9924,190400.0
2014-02-20 13:00:00,14.83,14.85,14.83,14.84,16800.0,13.0011,13.0187,13.0011,13.0099,16800.0
2014-02-20 13:10:00,14.85,14.85,14.84,14.84,13600.0,13.0187,13.0187,13.0099,13.0099,13600.0
2014-02-20 13:20:00,14.84,14.85,14.84,14.84,12000.0,13.0099,13.0187,13.0099,13.0099,12000.0
2014-02-20 13:30:00,14.85,14.85,14.83,14.83,17600.0,13.0187,13.0187,13.0011,13.0011,17600.0
2014-02-20 13:40:00,14.83,14.83,14.81,14.82,35600.0,13.0011,13.0011,12.9836,12.9924,35600.0
2014-02-20 13:50:00,14.81,14.82,14.8,14.81,50000.0,12.9836,12.9924,12.9748,12.9836,50000.0
2014-02-20 14:00:00,14.81,14.81,14.78,14.79,26400.0,12.9836,12.9836,12.9573,12.9661,26400.0
2014-02-20 14:10:00,14.79,14.81,14.78,14.8,32800.0,12.9661,12.9836,12.9573,12.9748,32800.0
2014-02-20 14:20:00,14.8,14.81,14.79,14.79,26000.0,12.9748,12.9836,12.9661,12.9661,26000.0
2014-02-20 14:30:00,14.8,14.81,14.8,14.81,18000.0,12.9748,12.9836,12.9748,12.9836,18000.0
2014-02-20 14:40:00,14.8,14.84,14.8,14.84,31200.0,12.9748,13.0099,12.9748,13.0099,31200.0
2014-02-20 14:50:00,14.83,14.83,14.82,14.82,32000.0,13.0011,13.0011,12.9924,12.9924,32000.0
2014-02-20 15:00:00,14.83,14.83,14.81,14.83,34400.0,13.0011,13.0011,12.9836,13.0011,34400.0
2014-02-20 15:10:00,14.83,14.84,14.82,14.83,44400.0,13.0011,13.0099,12.9924,13.0011,44400.0
2014-02-20 15:20:00,14.82,14.83,14.81,14.82,51600.0,12.9924,13.0011,12.9836,12.9924,51600.0
2014-02-20 15:30:00,14.81,14.82,14.8,14.8,60000.0,12.9836,12.9924,12.9748,12.9748,60000.0
2014-02-20 15:40:00,14.8,14.83,14.8,14.82,112000.0,12.9748,13.0011,12.9748,12.9924,112000.0
2014-02-20 15:50:00,14.82,14.84,14.82,14.83,258400.0,12.9924,13.0099,12.9924,13.0011,258400.0
2014-02-21 09:30:00,15.38,15.68,15.33,15.43,757200.0,13.4833,13.7463,13.4395,13.5272,757200.0
2014-02-21 09:40:00,15.42,15.44,15.3,15.34,246000.0,13.5184,13.5359,13.4132,13.4483,246000.0
2014-02-21 09:50:00,15.33,15.37,15.21,15.25,885600.0,13.4395,13.4746,13.3343,13.3694,885600.0
2014-02-21 10:00:00,15.25,15.26,15.18,15.22,140000.0,13.3694,13.3781,13.308,13.3431,140000.0
2014-02-21 10:10:00,15.22,15.27,15.21,15.24,346400.0,13.3431,13.3869,13.3343,13.3606,346400.0
2014-02-21 10:20:00,15.23,15.25,15.2,15.23,270400.0,13.3518,13.3694,13.3255,13.3518,270400.0
2014-02-21 10:30:00,15.24,15.25,15.23,15.24,67600.0,13.3606,13.3694,13.3518,13.3606,67600.0
2014-02-21 10:40:00,15.24,15.24,15.21,15.23,92000.0,13.3606,13.3606,13.3343,13.3518,92000.0
2014-02-21 10:50:00,15.22,15.24,15.21,15.24,60400.0,13.3431,13.3606,13.3343,13.3606,60400.0
2014-02-21 11:00:00,15.23,15.28,15.22,15.27,460400.0,13.3518,13.3957,13.3431,13.3869,460400.0
2014-02-21 11:10:00,15.27,15.33,15.27,15.31,161600.0,13.3869,13.4395,13.3869,13.422,161600.0
2014-02-21 11:20:00,15.3,15.32,15.29,15.31,104000.0,13.4132,13.4307,13.4044,13.422,104000.0
2014-02-21 11:30:00,15.31,15.34,15.3,15.33,592800.0,13.422,13.4483,13.4132,13.4395,592800.0
2014-02-21 11:40:00,15.33,15.33,15.3,15.32,168800.0,13.4395,13.4395,13.4132,13.4307,168800.0
2014-02-21 11:50:00,15.32,15.32,15.22,15.25,1784000.0,13.4307,13.4307,13.3431,13.3694,1784000.0
2014-02-21 12:00:00,15.26,15.32,15.26,15.32,64400.0,13.3781,13.4307,13.3781,13.4307,64400.0
2014-02-21 12:10:00,15.31,15.38,15.31,15.37,112800.0,13.422,13.4833,13.422,13.4746,112800.0
2014-02-21 12:20:00,15.37,15.37,15.34,15.37,66400.0,13.4746,13.4746,13.4483,13.4746,66400.0
2014-02-21 12:30:00,15.36,15.37,15.32,15.36,70800.0,13.4658,13.4746,13.4307,13.4658,70800.0
2014-02-21 12:40:00,15.36,15.38,15.36,15.37,176000.0,13.4658,13.4833,13.4658,13.4746,176000.0
2014-02-21 12:50:00,15.38,15.38,15.35,15.36,268400.0,13.4833,13.4833,13.457,13.4658,268400.0
2014-02-21 13:00:00,15.36,15.37,15.33,15.37,49600.0,13.4658,13.4746,13.4395,13.4746,49600.0
2014-02-21 13:10:00,15.37,15.38,15.37,15.37,87600.0,13.4746,13.4833,13.4746,13.4746,87600.0
2014-02-21 13:20:00,15.37,15.39,15.37,15.37,44000.0,13.4746,13.4921,13.4746,13.4746,44000.0
2014-02-21 13:30:00,15.37,15.41,15.37,15.4,108800.0,13.4746,13.5096,13.4746,13.5009,108800.0
2014-02-21 13:40:00,15.4,15.43,15.4,15.41,137600.0,13.5009,13.5272,13.5009,13.5096,137600.0
2014-02-21 13:50:00,15.41,15.42,15.4,15.42,28400.0,13.5096,13.5184,13.5009,13.5184,28400.0
2014-02-21 14:00:00,15.42,15.44,15.4,15.44,530800.0,13.5184,13.5359,13.5009,13.5359,530800.0
2014-02-21 14:10:00,15.43,15.44,15.4,15.41,122000.0,13.5272,13.5359,13.5009,13.5096,122000.0
2014-02-21 14:20:00,15.41,15.43,15.4,15.43,123200.0,13.5096,13.5272,13.5009,13.5272,123200.0
2014-02-21 14:30:00,15.43,15.43,15.38,15.38,93600.0,13.5272,13.5272,13.4833,13.4833,93600.0
2014-02-21 14:40:00,15.39,15.4,15.38,15.4,62400.0,13.4921,13.5009,13.4833,13.5009,62400.0
2014-02-21 14:50:00,15.4,15.4,15.37,15.38,94400.0,13.5009,13.5009,13.4746,13.4833,94400.0
2014-02-21 15:00:00,15.38,15.38,15.33,15.35,85200.0,13.4833,13.4833,13.4395,13.457,85200.0
2014-02-21 15:10:00,15.35,15.37,15.34,15.37,112000.0,13.457,13.4746,13.4483,13.4746,112000.0
2014-02-21 15:20:00,15.37,15.39,15.36,15.38,138000.0,13.4746,13.4921,13.4658,13.4833,138000.0
2014-02-21 15:30:00,15.38,15.38,15.36,15.36,137200.0,13.4833,13.4833,13.4658,13.4658,137200.0
2014-02-21 15:40:00,15.36,15.38,15.36,15.37,215600.0,13.4658,13.4833,13.4658,13.4746,215600.0
2014-02-21 15:50:00,15.37,15.42,15.36,15.41,1139200.0,13.4746,13.5184,13.4658,13.5096,1139200.0
2014-02-24 09:30:00,15.47,15.51,15.4,15.49,91200.0,13.5622,13.5973,13.5009,13.5798,91200.0
2014-02-24 09:40:00,15.49,15.53,15.47,15.53,78000.0,13.5798,13.6148,13.5622,13.6148,78000.0
2014-02-24 09:50:00,15.52,15.56,15.52,15.56,76800.0,13.6061,13.6411,13.6061,13.6411,76800.0
2014-02-24 10:00:00,15.56,15.57,15.48,15.5,276800.0,13.6411,13.6499,13.571,13.5885,276800.0
2014-02-24 10:10:00,15.49,15.55,15.49,15.53,76400.0,13.5798,13.6324,13.5798,13.6148,76400.0
2014-02-24 10:20:00,15.53,15.54,15.5,15.52,155200.0,13.6148,13.6236,13.5885,13.6061,155200.0
2014-02-24 10:30:00,15.52,15.58,15.52,15.55,131200.0,13.6061,13.6587,13.6061,13.6324,131200.0
2014-02-24 10:40:00,15.55,15.56,15.53,15.54,194000.0,13.6324,13.6411,13.6148,13.6236,194000.0
2014-02-24 10:50:00,15.54,15.54,15.5,15.5,76800.0,13.6236,13.6236,13.5885,13.5885,76800.0
2014-02-24 11:00:00,15.5,15.53,15.5,15.53,46800.0,13.5885,13.6148,13.5885,13.6148,46800.0
2014-02-24 11:10:00,15.53,15.54,15.52,15.53,40000.0,13.6148,13.6236,13.6061,13.6148,40000.0
2014-02-24 11:20:00,15.53,15.54,15.52,15.54,52800.0,13.6148,13.6236,13.6061,13.6236,52800.0
2014-02-24 11:30:00,15.54,15.82,15.53,15.76,507600.0,13.6236,13.8691,13.6148,13.8165,507600.0
2014-02-24 11:40:00,15.76,15.79,15.58,15.61,1136400.0,13.8165,13.8428,13.6587,13.685,1136400.0
2014-02-24 11:50:00,15.6,15.64,15.54,15.58,332800.0,13.6762,13.7113,13.6236,13.6587,332800.0
2014-02-24 12:00:00,15.57,15.57,14.73,14.93,2686800.0,13.6499,13.6499,12.9135,13.0888,2686800.0
2014-02-24 12:10:00,14.92,14.93,14.83,14.89,515200.0,13.08,13.0888,13.0011,13.0537,515200.0
2014-02-24 12:20:00,14.89,14.99,14.88,14.97,238400.0,13.0537,13.1414,13.045,13.1239,238400.0
2014-02-24 12:30:00,14.96,15.05,14.95,15.03,156400.0,13.1151,13.194,13.1063,13.1765,156400.0
2014-02-24 12:40:00,15.04,15.07,15.03,15.04,151200.0,13.1852,13.2115,13.1765,13.1852,151200.0
2014-02-24 12:50:00,15.03,15.06,15.02,15.03,158800.0,13.1765,13.2028,13.1677,13.1765,158800.0
2014-02-24 13:00:00,15.03,15.09,15.03,15.08,122000.0,13.1765,13.2291,13.1765,13.2203,122000.0
2014-02-24 13:10:00,15.08,15.1,15.07,15.1,90000.0,13.2203,13.2379,13.2115,13.2379,90000.0
2014-02-24 13:20:00,15.1,15.12,15.09,15.1,78800.0,13.2379,13.2554,13.2291,13.2379,78800.0
2014-02-24 13:30:00,15.1,15.13,15.09,15.1,106400.0,13.2379,13.2642,13.2291,13.2379,106400.0
2014-02-24 13:40:00,15.09,15.1,15.04,15.04,94800.0,13.2291,13.2379,13.1852,13.1852,94800.0
2014-02-24 13:50:00,15.04,15.05,15.02,15.02,84000.0,13.1852,13.194,13.1677,13.1677,84000.0
2014-02-24 14:00:00,15.02,15.07,15.02,15.07,78000.0,13.1677,13.2115,13.1677,13.2115,78000.0
2014-02-24 14:10:00,15.07,15.07,15.03,15.04,68800.0,13.2115,13.2115,13.1765,13.1852,68800.0
2014-02-24 14:20:00,15.05,15.05,15.02,15.02,79600.0,13.194,13.194,13.1677,13.1677,79600.0
2014-02-24 14:30:00,15.02,15.02,15.01,15.01,104800.0,13.1677,13.1677,13.1589,13.1589,104800.0
2014-02-24 14:40:00,15.01,15.01,14.98,14.98,95200.0,13.1589,13.1589,13.1326,13.1326,95200.0
2014-02-24 14:50:00,14.98,14.99,14.97,14.98,92800.0,13.1326,13.1414,13.1239,13.1326,92800.0
2014-02-24 15:00:00,14.98,14.98,14.92,14.92,112400.0,13.1326,13.1326,13.08,13.08,112400.0
2014-02-24 15:10:00,14.93,14.93,14.9,14.93,137200.0,13.0888,13.0888,13.0625,13.0888,137200.0
2014-02-24 15:20:00,14.93,14.93,14.89,14.89,154400.0,13.0888,13.0888,13.0537,13.0537,154400.0
2014-02-24 15:30:00,14.89,14.93,14.88,14.92,171200.0,13.0537,13.0888,13.045,13.08,171200.0
2014-02-24 15:40:00,14.92,14.92,14.9,14.9,241600.0,13.08,13.08,13.0625,13.0625,241600.0
2014-02-24 15:50:00,14.9,14.9,14.87,14.88,509600.0,13.0625,13.0625,13.0362,13.045,509600.0
2014-02-25 09:30:00,14.91,15.0,14.85,14.88,88000.0,13.0713,13.1502,13.0187,13.045,88000.0
2014-02-25 09:40:00,14.88,14.89,14.86,14.88,26000.0,13.045,13.0537,13.0274,13.045,26000.0
2014-02-25 09:50:00,14.88,14.88,14.82,14.88,24800.0,13.045,13.045,12.9924,13.045,24800.0
2014-02-25 10:00:00,14.88,14.89,14.85,14.89,44000.0,13.045,13.0537,13.0187,13.0537,44000.0
2014-02-25 10:10:00,14.88,14.9,14.88,14.9,38400.0,13.045,13.0625,13.045,13.0625,38400.0
2014-02-25 10:20:00,14.91,14.92,14.9,14.9,24400.0,13.0713,13.08,13.0625,13.0625,24400.0
2014-02-25 10:30:00,14.91,14.94,14.91,14.94,144000.0,13.0713,13.0976,13.0713,13.0976,144000.0
2014-02-25 10:40:00,14.94,14.94,14.92,14.93,21200.0,13.0976,13.0976,13.08,13.0888,21200.0
2014-02-25 10:50:00,14.93,14.93,14.9,14.9,97200.0,13.0888,13.0888,13.0625,13.0625,97200.0
2014-02-25 11:00:00,14.9,14.93,14.9,14.93,42800.0,13.0625,13.0888,13.0625,13.0888,42800.0
2014-02-25 11:10:00,14.93,14.96,14.93,14.94,45600.0,13.0888,13.1151,13.0888,13.0976,45600.0
2014-02-25 11:20:00,14.95,14.96,14.94,14.96,42000.0,13.1063,13.1151,13.0976,13.1151,42000.0
2014-02-25 11:30:00,14.96,14.96,14.94,14.95,28000.0,13.1151,13.1151,13.0976,13.1063,28000.0
2014-02-25 11:40:00,14.96,14.96,14.94,14.96,33200.0,13.1151,13.1151,13.0976,13.1151,33200.0
2014-02-25 11:50:00,14.96,14.96,14.94,14.94,43600.0,13.1151,13.1151,13.0976,13.0976,43600.0
2014-02-25 12:00:00,14.94,14.95,14.93,14.94,39600.0,13.0976,13.1063,13.0888,13.0976,39600.0
2014-02-25 12:10:00,14.93,14.95,14.93,14.94,28800.0,13.0888,13.1063,13.0888,13.0976,28800.0
2014-02-25 12:20:00,14.94,14.96,14.94,14.95,47600.0,13.0976,13.1151,13.0976,13.1063,47600.0
2014-02-25 12:30:00,14.95,14.97,14.95,14.97,44000.0,13.1063,13.1239,13.1063,13.1239,44000.0
2014-02-25 12:40:00,14.96,14.98,14.96,14.97,40400.0,13.1151,13.1326,13.1151,13.1239,40400.0
2014-02-25 12:50:00,14.97,14.99,14.97,14.98,30800.0,13.1239,13.1414,13.1239,13.1326,30800.0
2014-02-25 13:00:00,14.99,15.0,14.97,15.0,45200.0,13.1414,13.1502,13.1239,13.1502,45200.0
2014-02-25 13:10:00,15.0,15.0,14.99,14.99,34800.0,13.1502,13.1502,13.1414,13.1414,34800.0
2014-02-25 13:20:00,14.99,15.0,14.99,15.0,24800.0,13.1414,13.1502,13.1414,13.1502,24800.0
2014-02-25 13:30:00,15.0,15.0,14.99,14.99,53200.0,13.1502,13.1502,13.1414,13.1414,53200.0
2014-02-25 13:40:00,14.99,14.99,14.97,14.98,37600.0,13.1414,13.1414,13.1239,13.1326,37600.0
2014-02-25 13:50:00,14.98,14.99,14.97,14.99,42400.0,13.1326,13.1414,13.1239,13.1414,42400.0
2014-02-25 14:00:00,14.99,15.0,14.96,14.98,35600.0,13.1414,13.1502,13.1151,13.1326,35600.0
2014-02-25 14:10:00,14.98,14.99,14.96,14.99,34800.0,13.1326,13.1414,13.1151,13.1414,34800.0
2014-02-25 14:20:00,14.99,15.0,14.98,15.0,42800.0,13.1414,13.1502,13.1326,13.1502,42800.0
2014-02-25 14:30:00,14.99,14.99,14.98,14.99,23600.0,13.1414,13.1414,13.1326,13.1414,23600.0
2014-02-25 14:40:00,14.99,14.99,14.96,14.97,47200.0,13.1414,13.1414,13.1151,13.1239,47200.0
2014-02-25 14:50:00,14.97,14.97,14.95,14.96,61600.0,13.1239,13.1239,13.1063,13.1151,61600.0
2014-02-25 15:00:00,14.96,14.96,14.93,14.93,47200.0,13.1151,13.1151,13.0888,13.0888,47200.0
2014-02-25 15:10:00,14.92,14.93,14.9,14.92,60000.0,13.08,13.0888,13.0625,13.08,60000.0
2014-02-25 15:20:00,14.92,14.93,14.91,14.92,42000.0,13.08,13.0888,13.0713,13.08,42000.0
2014-02-25 15:30:00,14.92,14.93,14.91,14.93,54400.0,13.08,13.0888,13.0713,13.0888,54400.0
2014-02-25 15:40:00,14.93,14.95,14.92,14.95,105600.0,13.0888,13.1063,13.08,13.1063,105600.0
2014-02-25 15:50:00,14.95,14.99,14.95,14.99,361600.0,13.1063,13.1414,13.1063,13.1414,361600.0
2014-02-26 09:30:00,14.99,15.04,14.99,15.03,13600.0,13.1414,13.1852,13.1414,13.1765,13600.0
2014-02-26 09:40:00,15.02,15.05,14.97,14.99,27200.0,13.1677,13.194,13.1239,13.1414,27200.0
2014-02-26 09:50:00,14.98,14.99,14.96,14.99,16000.0,13.1326,13.1414,13.1151,13.1414,16000.0
2014-02-26 10:00:00,14.99,15.02,14.97,14.97,27200.0,13.1414,13.1677,13.1239,13.1239,27200.0
2014-02-26 10:10:00,14.99,15.02,14.96,14.96,25200.0,13.1414,13.1677,13.1151,13.1151,25200.0
2014-02-26 10:20:00,14.95,15.01,14.95,15.0,22000.0,13.1063,13.1589,13.1063,13.1502,22000.0
2014-02-26 10:30:00,15.01,15.05,15.01,15.04,21200.0,13.1589,13.194,13.1589,13.1852,21200.0
2014-02-26 10:40:00,15.05,15.06,15.02,15.03,59200.0,13.194,13.2028,13.1677,13.1765,59200.0
2014-02-26 10:50:00,15.03,15.06,15.03,15.03,132800.0,13.1765,13.2028,13.1765,13.1765,132800.0
2014-02-26 11:00:00,15.05,15.05,15.03,15.04,12000.0,13.194,13.194,13.1765,13.1852,12000.0
2014-02-26 11:10:00,15.04,15.05,15.04,15.05,19600.0,13.1852,13.194,13.1852,13.194,19600.0
2014-02-26 11:20:00,15.05,15.06,15.05,15.05,30000.0,13.194,13.2028,13.194,13.194,30000.0
2014-02-26 11:30:00,15.06,15.08,15.06,15.08,45200.0,13.2028,13.2203,13.2028,13.2203,45200.0
2014-02-26 11:40:00,15.08,15.08,15.05,15.05,17600.0,13.2203,13.2203,13.194,13.194,17600.0
2014-02-26 11:50:00,15.06,15.06,15.06,15.06,18000.0,13.2028,13.2028,13.2028,13.2028,18000.0
2014-02-26 12:00:00,15.06,15.08,15.06,15.07,12400.0,13.2028,13.2203,13.2028,13.2115,12400.0
2014-02-26 12:10:00,15.06,15.09,15.06,15.08,28000.0,13.2028,13.2291,13.2028,13.2203,28000.0
2014-02-26 12:20:00,15.09,15.09,15.06,15.07,29200.0,13.2291,13.2291,13.2028,13.2115,29200.0
2014-02-26 12:30:00,15.07,15.11,15.07,15.11,19600.0,13.2115,13.2466,13.2115,13.2466,19600.0
2014-02-26 12:40:00,15.11,15.12,15.1,15.12,13600.0,13.2466,13.2554,13.2379,13.2554,13600.0
2014-02-26 12:50:00,15.12,15.12,15.09,15.09,22000.0,13.2554,13.2554,13.2291,13.2291,22000.0
2014-02-26 13:00:00,15.09,15.09,15.06,15.07,52800.0,13.2291,13.2291,13.2028,13.2115,52800.0
2014-02-26 13:10:00,15.07,15.08,15.06,15.07,10000.0,13.2115,13.2203,13.2028,13.2115,10000.0
2014-02-26 13:20:00,15.08,15.09,15.08,15.09,18000.0,13.2203,13.2291,13.2203,13.2291,18000.0
2014-02-26 13:30:00,15.09,15.09,15.07,15.07,17200.0,13.2291,13.2291,13.2115,13.2115,17200.0
2014-02-26 13:40:00,15.07,15.1,15.07,15.09,18000.0,13.2115,13.2379,13.2115,13.2291,18000.0
2014-02-26 13:50:00,15.1,15.1,15.08,15.09,17600.0,13.2379,13.2379,13.2203,13.2291,17600.0
2014-02-26 14:00:00,15.09,15.09,15.06,15.06,40400.0,13.2291,13.2291,13.2028,13.2028,40400.0
2014-02-26 14:10:00,15.07,15.07,15.04,15.04,44400.0,13.2115,13.2115,13.1852,13.1852,44400.0
2014-02-26 14:20:00,15.04,15.04,14.99,14.99,41600.0,13.1852,13.1852,13.1414,13.1414,41600.0
2014-02-26 14:30:00,15.0,15.01,14.99,14.99,39600.0,13.1502,13.1589,13.1414,13.1414,39600.0
2014-02-26 14:40:00,14.99,15.01,14.99,15.01,30400.0,13.1414,13.1589,13.1414,13.1589,30400.0
2014-02-26 14:50:00,15.01,15.03,15.0,15.01,20800.0,13.1589,13.1765,13.1502,13.1589,20800.0
2014-02-26 15:00:00,15.01,15.03,15.01,15.01,34000.0,13.1589,13.1765,13.1589,13.1589,34000.0
2014-02-26 15:10:00,15.01,15.03,15.0,15.02,66000.0,13.1589,13.1765,13.1502,13.1677,66000.0
2014-02-26 15:20:00,15.02,15.03,15.01,15.02,67200.0,13.1677,13.1765,13.1589,13.1677,67200.0
2014-02-26 15:30:00,15.03,15.05,15.02,15.04,94400.0,13.1765,13.194,13.1677,13.1852,94400.0
2014-02-26 15:40:00,15.03,15.04,15.01,15.02,76000.0,13.1765,13.1852,13.1589,13.1677,76000.0
2014-02-26 15:50:00,15.03,15.07,15.02,15.06,264400.0,13.1765,13.2115,13.1677,13.2028,264400.0
2014-02-27 09:30:00,15.06,15.08,15.05,15.05,10000.0,13.2028,13.2203,13.194,13.194,10000.0
2014-02-27 09:40:00,15.04,15.04,15.02,15.04,16000.0,13.1852,13.1852,13.1677,13.1852,16000.0
2014-02-27 09:50:00,15.04,15.04,14.97,15.02,18800.0,13.1852,13.1852,13.1239,13.1677,18800.0
2014-02-27 10:00:00,15.03,15.04,14.98,14.98,10800.0,13.1765,13.1852,13.1326,13.1326,10800.0
2014-02-27 10:10:00,14.98,14.99,14.96,14.96,41600.0,13.1326,13.1414,13.1151,13.1151,41600.0
2014-02-27 10:20:00,14.97,14.97,14.94,14.95,23200.0,13.1239,13.1239,13.0976,13.1063,23200.0
2014-02-27 10:30:00,14.95,14.96,14.94,14.94,40400.0,13.1063,13.1151,13.0976,13.0976,40400.0
2014-02-27 10:40:00,14.94,14.94,14.93,14.93,12000.0,13.0976,13.0976,13.0888,13.0888,12000.0
2014-02-27 10:50:00,14.93,14.96,14.93,14.95,26800.0,13.0888,13.1151,13.0888,13.1063,26800.0
2014-02-27 11:00:00,14.95,14.96,14.94,14.96,67200.0,13.1063,13.1151,13.0976,13.1151,67200.0
2014-02-27 11:10:00,14.96,14.97,14.94,14.97,118400.0,13.1151,13.1239,13.0976,13.1239,118400.0
2014-02-27 11:20:00,14.97,15.01,14.97,15.01,8400.0,13.1239,13.1589,13.1239,13.1589,8400.0
2014-02-27 11:30:00,15.0,15.01,14.97,14.97,18000.0,13.1502,13.1589,13.1239,13.1239,18000.0
2014-02-27 11:40:00,14.97,14.99,14.97,14.99,22800.0,13.1239,13.1414,13.1239,13.1414,22800.0
2014-02-27 11:50:00,14.99,14.99,14.96,14.96,11600.0,13.1414,13.1414,13.1151,13.1151,11600.0
2014-02-27 12:00:00,14.97,15.0,14.97,14.99,27600.0,13.1239,13.1502,13.1239,13.1414,27600.0
2014-02-27 12:10:00,14.99,15.01,14.99,15.01,11600.0,13.1414,13.1589,13.1414,13.1589,11600.0
2014-02-27 12:20:00,15.0,15.02,15.0,15.02,15200.0,13.1502,13.1677,13.1502,13.1677,15200.0
2014-02-27 12:30:00,15.02,15.02,15.01,15.01,12400.0,13.1677,13.1677,13.1589,13.1589,12400.0
2014-02-27 12:40:00,15.02,15.03,15.01,15.03,24000.0,13.1677,13.1765,13.1589,13.1765,24000.0
2014-02-27 12:50:00,15.03,15.04,15.02,15.03,18800.0,13.1765,13.1852,13.1677,13.1765,18800.0
2014-02-27 13:00:00,15.04,15.06,15.04,15.04,23600.0,13.1852,13.2028,13.1852,13.1852,23600.0
2014-02-27 13:10:00,15.05,15.05,15.03,15.04,11600.0,13.194,13.194,13.1765,13.1852,11600.0
2014-02-27 13:20:00,15.04,15.05,15.03,15.05,12400.0,13.1852,13.194,13.1765,13.194,12400.0
2014-02-27 13:30:00,15.05,15.07,15.04,15.07,9600.0,13.194,13.2115,13.1852,13.2115,9600.0
2014-02-27 13:40:00,15.06,15.07,15.05,15.05,16000.0,13.2028,13.2115,13.194,13.194,16000.0
2014-02-27 13:50:00,15.06,15.08,15.06,15.06,31200.0,13.2028,13.2203,13.2028,13.2028,31200.0
2014-02-27 14:00:00,15.06,15.06,15.05,15.06,12800.0,13.2028,13.2028,13.194,13.2028,12800.0
2014-02-27 14:10:00,15.05,15.06,15.05,15.05,7600.0,13.194,13.2028,13.194,13.194,7600.0
2014-02-27 14:20:00,15.06,15.06,15.05,15.06,31200.0,13.2028,13.2028,13.194,13.2028,31200.0
2014-02-27 14:30:00,15.06,15.06,15.04,15.05,23200.0,13.2028,13.2028,13.1852,13.194,23200.0
2014-02-27 14:40:00,15.05,15.06,15.03,15.03,34000.0,13.194,13.2028,13.1765,13.1765,34000.0
2014-02-27 14:50:00,15.04,15.06,15.04,15.05,13200.0,13.1852,13.2028,13.1852,13.194,13200.0
2014-02-27 15:00:00,15.05,15.05,15.04,15.04,30800.0,13.194,13.194,13.1852,13.1852,30800.0
2014-02-27 15:10:00,15.05,15.06,15.03,15.05,22400.0,13.194,13.2028,13.1765,13.194,22400.0
2014-02-27 15:20:00,15.05,15.07,15.04,15.06,30800.0,13.194,13.2115,13.1852,13.2028,30800.0
2014-02-27 15:30:00,15.06,15.06,15.05,15.05,45600.0,13.2028,13.2028,13.194,13.194,45600.0
2014-02-27 15:40:00,15.05,15.05,15.03,15.04,84800.0,13.194,13.194,13.1765,13.1852,84800.0
2014-02-27 15:50:00,15.04,15.09,15.04,15.08,142000.0,13.1852,13.2291,13.1852,13.2203,142000.0
2014-02-28 09:30:00,15.09,15.13,15.08,15.1,44000.0,13.2291,13.2642,13.2203,13.2379,44000.0
2014-02-28 09:40:00,15.11,15.14,15.06,15.06,10800.0,13.2466,13.2729,13.2028,13.2028,10800.0
2014-02-28 09:50:00,15.07,15.08,15.06,15.07,9200.0,13.2115,13.2203,13.2028,13.2115,9200.0
2014-02-28 10:00:00,15.07,15.15,15.06,15.15,23600.0,13.2115,13.2817,13.2028,13.2817,23600.0
2014-02-28 10:10:00,15.14,15.17,15.13,15.16,14400.0,13.2729,13.2992,13.2642,13.2905,14400.0
2014-02-28 10:20:00,15.17,15.17,15.13,15.14,23600.0,13.2992,13.2992,13.2642,13.2729,23600.0
2014-02-28 10:30:00,15.14,15.15,15.13,15.13,17600.0,13.2729,13.2817,13.2642,13.2642,17600.0
2014-02-28 10:40:00,15.13,15.15,15.12,15.13,35200.0,13.2642,13.2817,13.2554,13.2642,35200.0
2014-02-28 10:50:00,15.12,15.12,15.09,15.1,35600.0,13.2554,13.2554,13.2291,13.2379,35600.0
2014-02-28 11:00:00,15.1,15.1,15.09,15.09,19600.0,13.2379,13.2379,13.2291,13.2291,19600.0
2014-02-28 11:10:00,15.09,15.12,15.09,15.12,11600.0,13.2291,13.2554,13.2291,13.2554,11600.0
2014-02-28 11:20:00,15.12,15.13,15.12,15.13,13600.0,13.2554,13.2642,13.2554,13.2642,13600.0
2014-02-28 11:30:00,15.13,15.15,15.13,15.15,5600.0,13.2642,13.2817,13.2642,13.2817,5600.0
2014-02-28 11:40:00,15.16,15.18,15.15,15.15,15200.0,13.2905,13.308,13.2817,13.2817,15200.0
2014-02-28 11:50:00,15.16,15.18,15.15,15.16,24000.0,13.2905,13.308,13.2817,13.2905,24000.0
2014-02-28 12:00:00,15.15,15.16,15.14,15.15,21600.0,13.2817,13.2905,13.2729,13.2817,21600.0
2014-02-28 12:10:00,15.15,15.15,15.13,15.14,18800.0,13.2817,13.2817,13.2642,13.2729,18800.0
2014-02-28 12:20:00,15.13,15.14,15.13,15.13,17200.0,13.2642,13.2729,13.2642,13.2642,17200.0
2014-02-28 12:30:00,15.13,15.15,15.13,15.15,16000.0,13.2642,13.2817,13.2642,13.2817,16000.0
2014-02-28 12:40:00,15.15,15.15,15.14,15.15,13600.0,13.2817,13.2817,13.2729,13.2817,13600.0
2014-02-28 12:50:00,15.15,15.16,15.14,15.14,17200.0,13.2817,13.2905,13.2729,13.2729,17200.0
2014-02-28 13:00:00,15.14,15.14,15.13,15.14,13600.0,13.2729,13.2729,13.2642,13.2729,13600.0
2014-02-28 13:10:00,15.14,15.16,15.14,15.15,27200.0,13.2729,13.2905,13.2729,13.2817,27200.0
2014-02-28 13:20:00,15.15,15.17,15.15,15.17,15200.0,13.2817,13.2992,13.2817,13.2992,15200.0
2014-02-28 13:30:00,15.17,15.18,15.17,15.18,10000.0,13.2992,13.308,13.2992,13.308,10000.0
2014-02-28 13:40:00,15.18,15.18,15.17,15.17,18800.0,13.308,13.308,13.2992,13.2992,18800.0
2014-02-28 13:50:00,15.18,15.18,15.17,15.17,12800.0,13.308,13.308,13.2992,13.2992,12800.0
2014-02-28 14:00:00,15.17,15.17,15.15,15.16,40800.0,13.2992,13.2992,13.2817,13.2905,40800.0
2014-02-28 14:10:00,15.16,15.17,15.16,15.17,36000.0,13.2905,13.2992,13.2905,13.2992,36000.0
2014-02-28 14:20:00,15.17,15.18,15.17,15.18,53200.0,13.2992,13.308,13.2992,13.308,53200.0
2014-02-28 14:30:00,15.18,15.18,15.17,15.17,43600.0,13.308,13.308,13.2992,13.2992,43600.0
2014-02-28 14:40:00,15.17,15.18,15.13,15.13,38400.0,13.2992,13.308,13.2642,13.2642,38400.0
2014-02-28 14:50:00,15.13,15.13,15.13,15.13,35200.0,13.2642,13.2642,13.2642,13.2642,35200.0
2014-02-28 15:00:00,15.13,15.13,15.06,15.06,44400.0,13.2642,13.2642,13.2028,13.2028,44400.0
2014-02-28 15:10:00,15.06,15.09,15.05,15.08,42000.0,13.2028,13.2291,13.194,13.2203,42000.0
2014-02-28 15:20:00,15.08,15.12,15.08,15.11,66400.0,13.2203,13.2554,13.2203,13.2466,66400.0
2014-02-28 15:30:00,15.11,15.14,15.11,15.13,60800.0,13.2466,13.2729,13.2466,13.2642,60800.0
2014-02-28 15:40:00,15.13,15.16,15.13,15.14,157200.0,13.2642,13.2905,13.2642,13.2729,157200.0
2014-02-28 15:50:00,15.14,15.17,15.14,15.17,284000.0,13.2729,13.2992,13.2729,13.2992,284000.0
2014-03-03 09:30:00,15.0,15.02,14.94,14.96,61600.0,13.1502,13.1677,13.0976,13.1151,61600.0
2014-03-03 09:40:00,14.96,14.97,14.91,14.94,38000.0,13.1151,13.1239,13.0713,13.0976,38000.0
2014-03-03 09:50:00,14.92,14.94,14.88,14.92,40000.0,13.08,13.0976,13.045,13.08,40000.0
2014-03-03 10:00:00,14.94,14.96,14.87,14.88,54800.0,13.0976,13.1151,13.0362,13.045,54800.0
2014-03-03 10:10:00,14.89,14.9,14.87,14.9,44400.0,13.0537,13.0625,13.0362,13.0625,44400.0
2014-03-03 10:20:00,14.91,14.94,14.88,14.91,52400.0,13.0713,13.0976,13.045,13.0713,52400.0
2014-03-03 10:30:00,14.92,14.93,14.9,14.92,25600.0,13.08,13.0888,13.0625,13.08,25600.0
2014-03-03 10:40:00,14.92,14.95,14.92,14.93,29600.0,13.08,13.1063,13.08,13.0888,29600.0
2014-03-03 10:50:00,14.93,14.97,14.92,14.96,34800.0,13.0888,13.1239,13.08,13.1151,34800.0
2014-03-03 11:00:00,14.96,14.97,14.88,14.89,49600.0,13.1151,13.1239,13.045,13.0537,49600.0
2014-03-03 11:10:00,14.89,14.89,14.86,14.87,58000.0,13.0537,13.0537,13.0274,13.0362,58000.0
2014-03-03 11:20:00,14.87,14.88,14.86,14.86,50000.0,13.0362,13.045,13.0274,13.0274,50000.0
2014-03-03 11:30:00,14.86,14.9,14.86,14.9,14400.0,13.0274,13.0625,13.0274,13.0625,14400.0
2014-03-03 11:40:00,14.91,14.94,14.91,14.92,20800.0,13.0713,13.0976,13.0713,13.08,20800.0
2014-03-03 11:50:00,14.93,14.94,14.91,14.91,9600.0,13.0888,13.0976,13.0713,13.0713,9600.0
2014-03-03 12:00:00,14.92,14.93,14.9,14.91,23600.0,13.08,13.0888,13.0625,13.0713,23600.0
2014-03-03 12:10:00,14.91,14.97,14.9,14.95,24800.0,13.0713,13.1239,13.0625,13.1063,24800.0
2014-03-03 12:20:00,14.94,14.98,14.94,14.98,6800.0,13.0976,13.1326,13.0976,13.1326,6800.0
2014-03-03 12:30:00,14.99,15.01,14.98,15.01,10000.0,13.1414,13.1589,13.1326,13.1589,10000.0
2014-03-03 12:40:00,15.0,15.02,14.99,14.99,11600.0,13.1502,13.1677,13.1414,13.1414,11600.0
2014-03-03 12:50:00,15.0,15.03,15.0,15.02,16800.0,13.1502,13.1765,13.1502,13.1677,16800.0
2014-03-03 13:00:00,15.02,15.04,15.01,15.01,24800.0,13.1677,13.1852,13.1589,13.1589,24800.0
2014-03-03 13:10:00,15.02,15.02,15.0,15.01,34000.0,13.1677,13.1677,13.1502,13.1589,34000.0
2014-03-03 13:20:00,15.01,15.02,14.99,15.0,28800.0,13.1589,13.1677,13.1414,13.1502,28800.0
2014-03-03 13:30:00,15.0,15.0,14.98,15.0,30400.0,13.1502,13.1502,13.1326,13.1502,30400.0
2014-03-03 13:40:00,15.0,15.01,14.99,14.99,55600.0,13.1502,13.1589,13.1414,13.1414,55600.0
2014-03-03 13:50:00,14.99,15.01,14.98,14.98,50800.0,13.1414,13.1589,13.1326,13.1326,50800.0
2014-03-03 14:00:00,14.98,15.02,14.98,15.02,15600.0,13.1326,13.1677,13.1326,13.1677,15600.0
2014-03-03 14:10:00,15.02,15.05,15.02,15.03,5600.0,13.1677,13.194,13.1677,13.1765,5600.0
2014-03-03 14:20:00,15.03,15.04,15.02,15.02,13600.0,13.1765,13.1852,13.1677,13.1677,13600.0
2014-03-03 14:30:00,15.02,15.04,15.02,15.04,16400.0,13.1677,13.1852,13.1677,13.1852,16400.0
2014-03-03 14:40:00,15.04,15.06,15.04,15.06,5600.0,13.1852,13.2028,13.1852,13.2028,5600.0
2014-03-03 14:50:00,15.06,15.08,15.05,15.05,20800.0,13.2028,13.2203,13.194,13.194,20800.0
2014-03-03 15:00:00,15.06,15.06,15.03,15.04,23600.0,13.2028,13.2028,13.1765,13.1852,23600.0
2014-03-03 15:10:00,15.04,15.04,15.02,15.03,28000.0,13.1852,13.1852,13.1677,13.1765,28000.0
2014-03-03 15:20:00,15.03,15.03,15.01,15.02,48800.0,13.1765,13.1765,13.1589,13.1677,48800.0
2014-03-03 15:30:00,15.01,15.02,15.01,15.02,26000.0,13.1589,13.1677,13.1589,13.1677,26000.0
2014-03-03 15:40:00,15.01,15.03,15.0,15.01,53600.0,13.1589,13.1765,13.1502,13.1589,53600.0
2014-03-03 15:50:00,15.0,15.02,15.0,15.01,87600.0,13.1502,13.1677,13.1502,13.1589,87600.0
2014-03-04 09:30:00,15.15,15.15,15.04,15.07,7200.0,13.2817,13.2817,13.1852,13.2115,7200.0
2014-03-04 09:40:00,15.17,15.21,15.16,15.19,28400.0,13.2992,13.3343,13.2905,13.3168,28400.0
2014-03-04 09:50:00,15.22,15.24,15.21,15.21,25200.0,13.3431,13.3606,13.3343,13.3343,25200.0
2014-03-04 10:00:00,15.25,15.27,15.24,15.25,38800.0,13.3694,13.3869,13.3606,13.3694,38800.0
2014-03-04 10:10:00,15.25,15.28,15.24,15.25,23600.0,13.3694,13.3957,13.3606,13.3694,23600.0
2014-03-04 10:20:00,15.25,15.25,15.21,15.21,52400.0,13.3694,13.3694,13.3343,13.3343,52400.0
2014-03-04 10:30:00,15.22,15.23,15.18,15.22,37600.0,13.3431,13.3518,13.308,13.3431,37600.0
2014-03-04 10:40:00,15.22,15.24,15.22,15.23,26400.0,13.3431,13.3606,13.3431,13.3518,26400.0
2014-03-04 10:50:00,15.24,15.25,15.23,15.23,27200.0,13.3606,13.3694,13.3518,13.3518,27200.0
2014-03-04 11:00:00,15.24,15.25,15.23,15.24,15600.0,13.3606,13.3694,13.3518,13.3606,15600.0
2014-03-04 11:10:00,15.24,15.25,15.23,15.23,26800.0,13.3606,13.3694,13.3518,13.3518,26800.0
2014-03-04 11:20:00,15.23,15.24,15.22,15.22,18400.0,13.3518,13.3606,13.3431,13.3431,18400.0
2014-03-04 11:30:00,15.22,15.22,15.19,15.19,33200.0,13.3431,13.3431,13.3168,13.3168,33200.0
2014-03-04 11:40:00,15.2,15.2,15.19,15.19,26400.0,13.3255,13.3255,13.3168,13.3168,26400.0
2014-03-04 11:50:00,15.2,15.2,15.17,15.19,56000.0,13.3255,13.3255,13.2992,13.3168,56000.0
2014-03-04 12:00:00,15.19,15.21,15.19,15.21,20000.0,13.3168,13.3343,13.3168,13.3343,20000.0
2014-03-04 12:10:00,15.22,15.25,15.22,15.25,25600.0,13.3431,13.3694,13.3431,13.3694,25600.0
2014-03-04 12:20:00,15.25,15.27,15.25,15.26,24800.0,13.3694,13.3869,13.3694,13.3781,24800.0
2014-03-04 12:30:00,15.26,15.27,15.24,15.26,30000.0,13.3781,13.3869,13.3606,13.3781,30000.0
2014-03-04 12:40:00,15.26,15.26,15.24,15.25,12000.0,13.3781,13.3781,13.3606,13.3694,12000.0
2014-03-04 12:50:00,15.25,15.26,15.24,15.26,14400.0,13.3694,13.3781,13.3606,13.3781,14400.0
2014-03-04 13:00:00,15.26,15.28,15.26,15.26,21200.0,13.3781,13.3957,13.3781,13.3781,21200.0
2014-03-04 13:10:00,15.26,15.26,15.23,15.23,141200.0,13.3781,13.3781,13.3518,13.3518,141200.0
2014-03-04 13:20:00,15.23,15.24,15.22,15.23,26400.0,13.3518,13.3606,13.3431,13.3518,26400.0
2014-03-04 13:30:00,15.23,15.23,15.22,15.22,20800.0,13.3518,13.3518,13.3431,13.3431,20800.0
2014-03-04 13:40:00,15.22,15.23,15.18,15.18,52400.0,13.3431,13.3518,13.308,13.308,52400.0
2014-03-04 13:50:00,15.18,15.21,15.17,15.19,27600.0,13.308,13.3343,13.2992,13.3168,27600.0
2014-03-04 14:00:00,15.19,15.19,15.13,15.14,86400.0,13.3168,13.3168,13.2642,13.2729,86400.0
2014-03-04 14:10:00,15.14,15.15,15.14,15.15,28800.0,13.2729,13.2817,13.2729,13.2817,28800.0
2014-03-04 14:20:00,15.15,15.17,15.15,15.16,56000.0,13.2817,13.2992,13.2817,13.2905,56000.0
2014-03-04 14:30:00,15.17,15.18,15.15,15.16,42800.0,13.2992,13.308,13.2817,13.2905,42800.0
2014-03-04 14:40:00,15.16,15.18,15.16,15.18,33200.0,13.2905,13.308,13.2905,13.308,33200.0
2014-03-04 14:50:00,15.18,15.21,15.18,15.21,51200.0,13.308,13.3343,13.308,13.3343,51200.0
2014-03-04 15:00:00,15.22,15.22,15.21,15.21,52000.0,13.3431,13.3431,13.3343,13.3343,52000.0
2014-03-04 15:10:00,15.21,15.22,15.19,15.22,75200.0,13.3343,13.3431,13.3168,13.3431,75200.0
2014-03-04 15:20:00,15.22,15.22,15.19,15.21,89600.0,13.3431,13.3431,13.3168,13.3343,89600.0
2014-03-04 15:30:00,15.21,15.23,15.21,15.23,63200.0,13.3343,13.3518,13.3343,13.3518,63200.0
2014-03-04 15:40:00,15.24,15.24,15.23,15.23,100000.0,13.3606,13.3606,13.3518,13.3518,100000.0
2014-03-04 15:50:00,15.23,15.24,15.22,15.23,211600.0,13.3518,13.3606,13.3431,13.3518,211600.0
2014-03-05 09:30:00,15.26,15.26,15.09,15.13,51200.0,13.3781,13.3781,13.2291,13.2642,51200.0
2014-03-05 09:40:00,15.15,15.16,15.13,15.15,19200.0,13.2817,13.2905,13.2642,13.2817,19200.0
2014-03-05 09:50:00,15.15,15.17,15.1,15.11,23600.0,13.2817,13.2992,13.2379,13.2466,23600.0
2014-03-05 10:00:00,15.13,15.17,15.13,15.16,17200.0,13.2642,13.2992,13.2642,13.2905,17200.0
2014-03-05 10:10:00,15.16,15.16,15.1,15.11,24800.0,13.2905,13.2905,13.2379,13.2466,24800.0
2014-03-05 10:20:00,15.1,15.15,15.1,15.14,25200.0,13.2379,13.2817,13.2379,13.2729,25200.0
2014-03-05 10:30:00,15.14,15.15,15.11,15.11,6400.0,13.2729,13.2817,13.2466,13.2466,6400.0
2014-03-05 10:40:00,15.11,15.13,15.08,15.08,58400.0,13.2466,13.2642,13.2203,13.2203,58400.0
2014-03-05 10:50:00,15.09,15.09,15.07,15.08,17600.0,13.2291,13.2291,13.2115,13.2203,17600.0
2014-03-05 11:00:00,15.08,15.11,15.08,15.09,17600.0,13.2203,13.2466,13.2203,13.2291,17600.0
2014-03-05 11:10:00,15.08,15.1,15.06,15.07,18800.0,13.2203,13.2379,13.2028,13.2115,18800.0
2014-03-05 11:20:00,15.06,15.09,15.06,15.06,30000.0,13.2028,13.2291,13.2028,13.2028,30000.0
2014-03-05 11:30:00,15.07,15.08,15.05,15.07,22400.0,13.2115,13.2203,13.194,13.2115,22400.0
2014-03-05 11:40:00,15.07,15.09,15.06,15.08,23600.0,13.2115,13.2291,13.2028,13.2203,23600.0
2014-03-05 11:50:00,15.08,15.11,15.08,15.1,23600.0,13.2203,13.2466,13.2203,13.2379,23600.0
2014-03-05 12:00:00,15.1,15.12,15.1,15.11,21200.0,13.2379,13.2554,13.2379,13.2466,21200.0
2014-03-05 12:10:00,15.12,15.12,15.08,15.1,28400.0,13.2554,13.2554,13.2203,13.2379,28400.0
2014-03-05 12:20:00,15.1,15.11,15.07,15.07,39200.0,13.2379,13.2466,13.2115,13.2115,39200.0
2014-03-05 12:30:00,15.07,15.11,15.07,15.11,38000.0,13.2115,13.2466,13.2115,13.2466,38000.0
2014-03-05 12:40:00,15.1,15.13,15.1,15.12,15600.0,13.2379,13.2642,13.2379,13.2554,15600.0
2014-03-05 12:50:00,15.12,15.13,15.11,15.11,20000.0,13.2554,13.2642,13.2466,13.2466,20000.0
2014-03-05 13:00:00,15.12,15.12,15.1,15.1,12400.0,13.2554,13.2554,13.2379,13.2379,12400.0
2014-03-05 13:10:00,15.1,15.11,15.1,15.1,22000.0,13.2379,13.2466,13.2379,13.2379,22000.0
2014-03-05 13:20:00,15.1,15.11,15.09,15.09,9600.0,13.2379,13.2466,13.2291,13.2291,9600.0
2014-03-05 13:30:00,15.09,15.1,15.08,15.08,18800.0,13.2291,13.2379,13.2203,13.2203,18800.0
2014-03-05 13:40:00,15.09,15.09,15.06,15.08,26000.0,13.2291,13.2291,13.2028,13.2203,26000.0
2014-03-05 13:50:00,15.08,15.08,15.06,15.06,22800.0,13.2203,13.2203,13.2028,13.2028,22800.0
2014-03-05 14:00:00,15.07,15.09,15.07,15.09,34800.0,13.2115,13.2291,13.2115,13.2291,34800.0
2014-03-05 14:10:00,15.09,15.09,15.06,15.07,30800.0,13.2291,13.2291,13.2028,13.2115,30800.0
2014-03-05 14:20:00,15.08,15.1,15.08,15.1,30800.0,13.2203,13.2379,13.2203,13.2379,30800.0
2014-03-05 14:30:00,15.1,15.1,15.09,15.09,16400.0,13.2379,13.2379,13.2291,13.2291,16400.0
2014-03-05 14:40:00,15.09,15.1,15.08,15.1,25600.0,13.2291,13.2379,13.2203,13.2379,25600.0
2014-03-05 14:50:00,15.1,15.1,15.09,15.1,14400.0,13.2379,13.2379,13.2291,13.2379,14400.0
2014-03-05 15:00:00,15.1,15.12,15.1,15.11,35200.0,13.2379,13.2554,13.2379,13.2466,35200.0
2014-03-05 15:10:00,15.11,15.13,15.11,15.12,29600.0,13.2466,13.2642,13.2466,13.2554,29600.0
2014-03-05 15:20:00,15.12,15.13,15.11,15.11,35200.0,13.2554,13.2642,13.2466,13.2466,35200.0
2014-03-05 15:30:00,15.12,15.13,15.11,15.13,30000.0,13.2554,13.2642,13.2466,13.2642,30000.0
2014-03-05 15:40:00,15.13,15.14,15.12,15.13,56400.0,13.2642,13.2729,13.2554,13.2642,56400.0
2014-03-05 15:50:00,15.13,15.14,15.12,15.14,148400.0,13.2642,13.2729,13.2554,13.2729,148400.0
2014-03-06 09:30:00,15.18,15.19,15.13,15.16,16000.0,13.308,13.3168,13.2642,13.2905,16000.0
2014-03-06 09:40:00,15.14,15.18,15.14,15.17,7200.0,13.2729,13.308,13.2729,13.2992,7200.0
2014-03-06 09:50:00,15.18,15.18,15.16,15.17,15200.0,13.308,13.308,13.2905,13.2992,15200.0
2014-03-06 10:00:00,15.17,15.18,15.15,15.15,10800.0,13.2992,13.308,13.2817,13.2817,10800.0
2014-03-06 10:10:00,15.15,15.15,15.12,15.13,52000.0,13.2817,13.2817,13.2554,13.2642,52000.0
2014-03-06 10:20:00,15.13,15.15,15.13,15.15,30400.0,13.2642,13.2817,13.2642,13.2817,30400.0
2014-03-06 10:30:00,15.16,15.18,15.16,15.16,16800.0,13.2905,13.308,13.2905,13.2905,16800.0
2014-03-06 10:40:00,15.17,15.19,15.15,15.17,38800.0,13.2992,13.3168,13.2817,13.2992,38800.0
2014-03-06 10:50:00,15.18,15.19,15.17,15.17,22400.0,13.308,13.3168,13.2992,13.2992,22400.0
2014-03-06 11:00:00,15.17,15.19,15.17,15.19,8800.0,13.2992,13.3168,13.2992,13.3168,8800.0
2014-03-06 11:10:00,15.19,15.19,15.17,15.18,13200.0,13.3168,13.3168,13.2992,13.308,13200.0
2014-03-06 11:20:00,15.19,15.2,15.18,15.18,10800.0,13.3168,13.3255,13.308,13.308,10800.0
2014-03-06 11:30:00,15.18,15.21,15.18,15.21,15600.0,13.308,13.3343,13.308,13.3343,15600.0
2014-03-06 11:40:00,15.21,15.22,15.2,15.2,20800.0,13.3343,13.3431,13.3255,13.3255,20800.0
2014-03-06 11:50:00,15.2,15.23,15.2,15.23,8000.0,13.3255,13.3518,13.3255,13.3518,8000.0
2014-03-06 12:00:00,15.22,15.23,15.21,15.23,14800.0,13.3431,13.3518,13.3343,13.3518,14800.0
2014-03-06 12:10:00,15.22,15.23,15.22,15.22,16800.0,13.3431,13.3518,13.3431,13.3431,16800.0
2014-03-06 12:20:00,15.22,15.23,15.21,15.21,25200.0,13.3431,13.3518,13.3343,13.3343,25200.0
2014-03-06 12:30:00,15.21,15.22,15.21,15.22,6400.0,13.3343,13.3431,13.3343,13.3431,6400.0
2014-03-06 12:40:00,15.22,15.23,15.22,15.23,10000.0,13.3431,13.3518,13.3431,13.3518,10000.0
2014-03-06 12:50:00,15.23,15.25,15.23,15.24,325600.0,13.3518,13.3694,13.3518,13.3606,325600.0
2014-03-06 13:00:00,15.25,15.26,15.25,15.26,27200.0,13.3694,13.3781,13.3694,13.3781,27200.0
2014-03-06 13:10:00,15.27,15.27,15.24,15.25,30800.0,13.3869,13.3869,13.3606,13.3694,30800.0
2014-03-06 13:20:00,15.25,15.25,15.23,15.24,35600.0,13.3694,13.3694,13.3518,13.3606,35600.0
2014-03-06 13:30:00,15.24,15.24,15.24,15.24,25600.0,13.3606,13.3606,13.3606,13.3606,25600.0
2014-03-06 13:40:00,15.24,15.25,15.22,15.23,23200.0,13.3606,13.3694,13.3431,13.3518,23200.0
2014-03-06 13:50:00,15.22,15.22,15.21,15.22,21600.0,13.3431,13.3431,13.3343,13.3431,21600.0
2014-03-06 14:00:00,15.22,15.25,15.22,15.24,30000.0,13.3431,13.3694,13.3431,13.3606,30000.0
2014-03-06 14:10:00,15.24,15.24,15.22,15.22,20000.0,13.3606,13.3606,13.3431,13.3431,20000.0
2014-03-06 14:20:00,15.23,15.24,15.23,15.24,36400.0,13.3518,13.3606,13.3518,13.3606,36400.0
2014-03-06 14:30:00,15.23,15.24,15.23,15.23,26000.0,13.3518,13.3606,13.3518,13.3518,26000.0
2014-03-06 14:40:00,15.23,15.24,15.23,15.23,38800.0,13.3518,13.3606,13.3518,13.3518,38800.0
2014-03-06 14:50:00,15.23,15.24,15.23,15.24,34000.0,13.3518,13.3606,13.3518,13.3606,34000.0
2014-03-06 15:00:00,15.23,15.23,15.22,15.22,26800.0,13.3518,13.3518,13.3431,13.3431,26800.0
2014-03-06 15:10:00,15.21,15.23,15.21,15.23,33200.0,13.3343,13.3518,13.3343,13.3518,33200.0
2014-03-06 15:20:00,15.23,15.23,15.22,15.23,28000.0,13.3518,13.3518,13.3431,13.3518,28000.0
2014-03-06 15:30:00,15.23,15.26,15.23,15.25,56800.0,13.3518,13.3781,13.3518,13.3694,56800.0
2014-03-06 15:40:00,15.25,15.25,15.22,15.24,70400.0,13.3694,13.3694,13.3431,13.3606,70400.0
2014-03-06 15:50:00,15.24,15.25,15.22,15.24,155200.0,13.3606,13.3694,13.3431,13.3606,155200.0
2014-03-07 09:30:00,15.29,15.35,15.29,15.29,39600.0,13.4044,13.457,13.4044,13.4044,39600.0
2014-03-07 09:40:00,15.3,15.34,15.28,15.28,21200.0,13.4132,13.4483,13.3957,13.3957,21200.0
2014-03-07 09:50:00,15.28,15.3,15.25,15.28,12800.0,13.3957,13.4132,13.3694,13.3957,12800.0
2014-03-07 10:00:00,15.28,15.34,15.28,15.32,7600.0,13.3957,13.4483,13.3957,13.4307,7600.0
2014-03-07 10:10:00,15.3,15.35,15.3,15.31,11600.0,13.4132,13.457,13.4132,13.422,11600.0
2014-03-07 10:20:00,15.31,15.34,15.31,15.33,16400.0,13.422,13.4483,13.422,13.4395,16400.0
2014-03-07 10:30:00,15.33,15.35,15.33,15.33,12800.0,13.4395,13.457,13.4395,13.4395,12800.0
2014-03-07 10:40:00,15.33,15.37,15.33,15.35,66800.0,13.4395,13.4746,13.4395,13.457,66800.0
2014-03-07 10:50:00,15.34,15.36,15.31,15.33,49200.0,13.4483,13.4658,13.422,13.4395,49200.0
2014-03-07 11:00:00,15.33,15.33,15.28,15.3,43600.0,13.4395,13.4395,13.3957,13.4132,43600.0
2014-03-07 11:10:00,15.3,15.31,15.29,15.31,14400.0,13.4132,13.422,13.4044,13.422,14400.0
2014-03-07 11:20:00,15.31,15.34,15.3,15.33,13600.0,13.422,13.4483,13.4132,13.4395,13600.0
2014-03-07 11:30:00,15.33,15.33,15.32,15.33,12800.0,13.4395,13.4395,13.4307,13.4395,12800.0
2014-03-07 11:40:00,15.33,15.38,15.33,15.37,26400.0,13.4395,13.4833,13.4395,13.4746,26400.0
2014-03-07 11:50:00,15.37,15.38,15.36,15.38,35200.0,13.4746,13.4833,13.4658,13.4833,35200.0
2014-03-07 12:00:00,15.38,15.38,15.37,15.37,16400.0,13.4833,13.4833,13.4746,13.4746,16400.0
2014-03-07 12:10:00,15.38,15.38,15.35,15.38,31200.0,13.4833,13.4833,13.457,13.4833,31200.0
2014-03-07 12:20:00,15.38,15.4,15.38,15.38,51200.0,13.4833,13.5009,13.4833,13.4833,51200.0
2014-03-07 12:30:00,15.38,15.38,15.35,15.36,31200.0,13.4833,13.4833,13.457,13.4658,31200.0
2014-03-07 12:40:00,15.36,15.36,15.34,15.34,13600.0,13.4658,13.4658,13.4483,13.4483,13600.0
2014-03-07 12:50:00,15.35,15.35,15.34,15.35,5200.0,13.457,13.457,13.4483,13.457,5200.0
2014-03-07 13:00:00,15.35,15.35,15.32,15.34,9200.0,13.457,13.457,13.4307,13.4483,9200.0
2014-03-07 13:10:00,15.34,15.35,15.33,15.33,6800.0,13.4483,13.457,13.4395,13.4395,6800.0
2014-03-07 13:20:00,15.34,15.35,15.33,15.34,13600.0,13.4483,13.457,13.4395,13.4483,13600.0
2014-03-07 13:30:00,15.34,15.35,15.32,15.32,17600.0,13.4483,13.457,13.4307,13.4307,17600.0
2014-03-07 13:40:00,15.33,15.34,15.33,15.33,14000.0,13.4395,13.4483,13.4395,13.4395,14000.0
2014-03-07 13:50:00,15.33,15.35,15.32,15.35,21600.0,13.4395,13.457,13.4307,13.457,21600.0
2014-03-07 14:00:00,15.34,15.34,15.32,15.33,15600.0,13.4483,13.4483,13.4307,13.4395,15600.0
2014-03-07 14:10:00,15.32,15.34,15.32,15.33,22800.0,13.4307,13.4483,13.4307,13.4395,22800.0
2014-03-07 14:20:00,15.33,15.35,15.32,15.35,59200.0,13.4395,13.457,13.4307,13.457,59200.0
2014-03-07 14:30:00,15.35,15.35,15.33,15.34,18400.0,13.457,13.457,13.4395,13.4483,18400.0
2014-03-07 14:40:00,15.35,15.36,15.34,15.36,32800.0,13.457,13.4658,13.4483,13.4658,32800.0
2014-03-07 14:50:00,15.35,15.37,15.35,15.36,31600.0,13.457,13.4746,13.457,13.4658,31600.0
2014-03-07 15:00:00,15.35,15.36,15.34,15.35,20400.0,13.457,13.4658,13.4483,13.457,20400.0
2014-03-07 15:10:00,15.35,15.36,15.35,15.35,30000.0,13.457,13.4658,13.457,13.457,30000.0
2014-03-07 15:20:00,15.34,15.35,15.33,15.34,41200.0,13.4483,13.457,13.4395,13.4483,41200.0
2014-03-07 15:30:00,15.34,15.34,15.32,15.33,43200.0,13.4483,13.4483,13.4307,13.4395,43200.0
2014-03-07 15:40:00,15.33,15.34,15.32,15.33,59200.0,13.4395,13.4483,13.4307,13.4395,59200.0
2014-03-07 15:50:00,15.34,15.35,15.33,15.34,133200.0,13.4483,13.457,13.4395,13.4483,133200.0
2014-03-10 09:30:00,15.31,15.38,15.28,15.31,26000.0,13.422,13.4833,13.3957,13.422,26000.0
2014-03-10 09:40:00,15.33,15.34,15.28,15.34,20000.0,13.4395,13.4483,13.3957,13.4483,20000.0
2014-03-10 09:50:00,15.36,15.36,15.29,15.3,8400.0,13.4658,13.4658,13.4044,13.4132,8400.0
2014-03-10 10:00:00,15.33,15.33,15.28,15.3,11200.0,13.4395,13.4395,13.3957,13.4132,11200.0
2014-03-10 10:10:00,15.3,15.3,15.27,15.28,58800.0,13.4132,13.4132,13.3869,13.3957,58800.0
2014-03-10 10:20:00,15.3,15.31,15.28,15.28,8800.0,13.4132,13.422,13.3957,13.3957,8800.0
2014-03-10 10:30:00,15.28,15.3,15.28,15.3,3600.0,13.3957,13.4132,13.3957,13.4132,3600.0
2014-03-10 10:40:00,15.29,15.29,15.26,15.26,18000.0,13.4044,13.4044,13.3781,13.3781,18000.0
2014-03-10 10:50:00,15.27,15.29,15.27,15.27,20000.0,13.3869,13.4044,13.3869,13.3869,20000.0
2014-03-10 11:00:00,15.27,15.29,15.23,15.29,158400.0,13.3869,13.4044,13.3518,13.4044,158400.0
2014-03-10 11:10:00,15.29,15.33,15.28,15.32,20800.0,13.4044,13.4395,13.3957,13.4307,20800.0
2014-03-10 11:20:00,15.31,15.37,15.31,15.37,28000.0,13.422,13.4746,13.422,13.4746,28000.0
2014-03-10 11:30:00,15.37,15.39,15.35,15.35,25200.0,13.4746,13.4921,13.457,13.457,25200.0
2014-03-10 11:40:00,15.35,15.37,15.32,15.33,30000.0,13.457,13.4746,13.4307,13.4395,30000.0
2014-03-10 11:50:00,15.33,15.33,15.29,15.3,22800.0,13.4395,13.4395,13.4044,13.4132,22800.0
2014-03-10 12:00:00,15.29,15.31,15.29,15.3,28000.0,13.4044,13.422,13.4044,13.4132,28000.0
2014-03-10 12:10:00,15.3,15.31,15.29,15.3,10000.0,13.4132,13.422,13.4044,13.4132,10000.0
2014-03-10 12:20:00,15.31,15.34,15.31,15.31,15600.0,13.422,13.4483,13.422,13.422,15600.0
2014-03-10 12:30:00,15.32,15.34,15.32,15.34,7200.0,13.4307,13.4483,13.4307,13.4483,7200.0
2014-03-10 12:40:00,15.33,15.34,15.32,15.34,11200.0,13.4395,13.4483,13.4307,13.4483,11200.0
2014-03-10 12:50:00,15.34,15.36,15.33,15.36,18800.0,13.4483,13.4658,13.4395,13.4658,18800.0
2014-03-10 13:00:00,15.36,15.36,15.33,15.34,24400.0,13.4658,13.4658,13.4395,13.4483,24400.0
2014-03-10 13:10:00,15.34,15.35,15.3,15.3,35200.0,13.4483,13.457,13.4132,13.4132,35200.0
2014-03-10 13:20:00,15.31,15.32,15.3,15.32,26400.0,13.422,13.4307,13.4132,13.4307,26400.0
2014-03-10 13:30:00,15.32,15.32,15.28,15.28,14800.0,13.4307,13.4307,13.3957,13.3957,14800.0
2014-03-10 13:40:00,15.28,15.3,15.27,15.3,19600.0,13.3957,13.4132,13.3869,13.4132,19600.0
2014-03-10 13:50:00,15.29,15.31,15.29,15.29,31200.0,13.4044,13.422,13.4044,13.4044,31200.0
2014-03-10 14:00:00,15.29,15.29,15.27,15.29,46400.0,13.4044,13.4044,13.3869,13.4044,46400.0
2014-03-10 14:10:00,15.3,15.33,15.29,15.33,43200.0,13.4132,13.4395,13.4044,13.4395,43200.0
2014-03-10 14:20:00,15.33,15.34,15.29,15.29,28800.0,13.4395,13.4483,13.4044,13.4044,28800.0
2014-03-10 14:30:00,15.29,15.31,15.29,15.29,10400.0,13.4044,13.422,13.4044,13.4044,10400.0
2014-03-10 14:40:00,15.29,15.29,15.28,15.29,14400.0,13.4044,13.4044,13.3957,13.4044,14400.0
2014-03-10 14:50:00,15.29,15.3,15.29,15.3,27600.0,13.4044,13.4132,13.4044,13.4132,27600.0
2014-03-10 15:00:00,15.3,15.3,15.26,15.26,56400.0,13.4132,13.4132,13.3781,13.3781,56400.0
2014-03-10 15:10:00,15.26,15.26,15.23,15.24,39600.0,13.3781,13.3781,13.3518,13.3606,39600.0
2014-03-10 15:20:00,15.24,15.25,15.23,15.24,58000.0,13.3606,13.3694,13.3518,13.3606,58000.0
2014-03-10 15:30:00,15.24,15.25,15.24,15.25,107600.0,13.3606,13.3694,13.3606,13.3694,107600.0
2014-03-10 15:40:00,15.25,15.25,15.23,15.24,270400.0,13.3694,13.3694,13.3518,13.3606,270400.0
2014-03-10 15:50:00,15.23,15.24,15.19,15.21,684800.0,13.3518,13.3606,13.3168,13.3343,684800.0
2014-03-11 09:30:00,15.26,15.31,15.15,15.2,45200.0,13.3781,13.422,13.2817,13.3255,45200.0
2014-03-11 09:40:00,15.21,15.22,15.17,15.17,26400.0,13.3343,13.3431,13.2992,13.2992,26400.0
2014-03-11 09:50:00,15.17,15.18,15.13,15.18,56400.0,13.2992,13.308,13.2642,13.308,56400.0
2014-03-11 10:00:00,15.17,15.18,15.11,15.13,18800.0,13.2992,13.308,13.2466,13.2642,18800.0
2014-03-11 10:10:00,15.13,15.13,15.11,15.13,22800.0,13.2642,13.2642,13.2466,13.2642,22800.0
2014-03-11 10:20:00,15.13,15.13,15.1,15.12,32800.0,13.2642,13.2642,13.2379,13.2554,32800.0
2014-03-11 10:30:00,15.12,15.16,15.12,15.16,20000.0,13.2554,13.2905,13.2554,13.2905,20000.0
2014-03-11 10:40:00,15.15,15.18,15.14,15.17,34400.0,13.2817,13.308,13.2729,13.2992,34400.0
2014-03-11 10:50:00,15.18,15.19,15.16,15.17,49200.0,13.308,13.3168,13.2905,13.2992,49200.0
2014-03-11 11:00:00,15.17,15.18,15.16,15.16,24800.0,13.2992,13.308,13.2905,13.2905,24800.0
2014-03-11 11:10:00,15.16,15.18,15.15,15.17,14800.0,13.2905,13.308,13.2817,13.2992,14800.0
2014-03-11 11:20:00,15.17,15.18,15.17,15.17,40800.0,13.2992,13.308,13.2992,13.2992,40800.0
2014-03-11 11:30:00,15.17,15.17,15.16,15.16,7600.0,13.2992,13.2992,13.2905,13.2905,7600.0
2014-03-11 11:40:00,15.16,15.16,15.12,15.15,21200.0,13.2905,13.2905,13.2554,13.2817,21200.0
2014-03-11 11:50:00,15.15,15.15,15.14,15.15,13200.0,13.2817,13.2817,13.2729,13.2817,13200.0
2014-03-11 12:00:00,15.15,15.16,15.12,15.13,23600.0,13.2817,13.2905,13.2554,13.2642,23600.0
2014-03-11 12:10:00,15.13,15.13,15.1,15.11,22800.0,13.2642,13.2642,13.2379,13.2466,22800.0
2014-03-11 12:20:00,15.11,15.13,15.1,15.12,23600.0,13.2466,13.2642,13.2379,13.2554,23600.0
2014-03-11 12:30:00,15.12,15.13,15.11,15.12,13600.0,13.2554,13.2642,13.2466,13.2554,13600.0
2014-03-11 12:40:00,15.12,15.13,15.12,15.13,32800.0,13.2554,13.2642,13.2554,13.2642,32800.0
2014-03-11 12:50:00,15.13,15.13,15.11,15.11,22800.0,13.2642,13.2642,13.2466,13.2466,22800.0
2014-03-11 13:00:00,15.11,15.12,15.1,15.12,21200.0,13.2466,13.2554,13.2379,13.2554,21200.0
2014-03-11 13:10:00,15.12,15.15,15.12,15.13,10800.0,13.2554,13.2817,13.2554,13.2642,10800.0
2014-03-11 13:20:00,15.14,15.14,15.1,15.11,15600.0,13.2729,13.2729,13.2379,13.2466,15600.0
2014-03-11 13:30:00,15.1,15.13,15.1,15.13,17200.0,13.2379,13.2642,13.2379,13.2642,17200.0
2014-03-11 13:40:00,15.13,15.15,15.12,15.14,27200.0,13.2642,13.2817,13.2554,13.2729,27200.0
2014-03-11 13:50:00,15.15,15.15,15.12,15.15,16800.0,13.2817,13.2817,13.2554,13.2817,16800.0
2014-03-11 14:00:00,15.15,15.15,15.11,15.12,57200.0,13.2817,13.2817,13.2466,13.2554,57200.0
2014-03-11 14:10:00,15.11,15.12,15.1,15.1,14400.0,13.2466,13.2554,13.2379,13.2379,14400.0
2014-03-11 14:20:00,15.11,15.12,15.1,15.12,33600.0,13.2466,13.2554,13.2379,13.2554,33600.0
2014-03-11 14:30:00,15.11,15.11,15.09,15.1,21600.0,13.2466,13.2466,13.2291,13.2379,21600.0
2014-03-11 14:40:00,15.1,15.11,15.08,15.1,45600.0,13.2379,13.2466,13.2203,13.2379,45600.0
2014-03-11 14:50:00,15.1,15.11,15.09,15.09,26000.0,13.2379,13.2466,13.2291,13.2291,26000.0
2014-03-11 15:00:00,15.09,15.09,15.06,15.06,56000.0,13.2291,13.2291,13.2028,13.2028,56000.0
2014-03-11 15:10:00,15.06,15.07,15.05,15.07,44400.0,13.2028,13.2115,13.194,13.2115,44400.0
2014-03-11 15:20:00,15.07,15.09,15.06,15.08,44800.0,13.2115,13.2291,13.2028,13.2203,44800.0
2014-03-11 15:30:00,15.08,15.09,15.06,15.07,58400.0,13.2203,13.2291,13.2028,13.2115,58400.0
2014-03-11 15:40:00,15.07,15.09,15.06,15.08,64400.0,13.2115,13.2291,13.2028,13.2203,64400.0
2014-03-11 15:50:00,15.08,15.11,15.07,15.1,123600.0,13.2203,13.2466,13.2115,13.2379,123600.0
2014-03-12 09:30:00,15.03,15.11,15.03,15.05,27200.0,13.1765,13.2466,13.1765,13.194,27200.0
2014-03-12 09:40:00,15.05,15.05,14.96,14.97,37600.0,13.194,13.194,13.1151,13.1239,37600.0
2014-03-12 09:50:00,14.97,15.0,14.96,14.98,16800.0,13.1239,13.1502,13.1151,13.1326,16800.0
2014-03-12 10:00:00,14.99,15.01,14.95,14.96,47200.0,13.1414,13.1589,13.1063,13.1151,47200.0
2014-03-12 10:10:00,14.98,15.0,14.98,14.99,18000.0,13.1326,13.1502,13.1326,13.1414,18000.0
2014-03-12 10:20:00,14.99,15.03,14.98,15.02,27200.0,13.1414,13.1765,13.1326,13.1677,27200.0
2014-03-12 10:30:00,15.01,15.04,15.01,15.03,30400.0,13.1589,13.1852,13.1589,13.1765,30400.0
2014-03-12 10:40:00,15.02,15.03,14.99,14.99,22000.0,13.1677,13.1765,13.1414,13.1414,22000.0
2014-03-12 10:50:00,15.0,15.03,15.0,15.03,51200.0,13.1502,13.1765,13.1502,13.1765,51200.0
2014-03-12 11:00:00,15.02,15.04,15.02,15.04,27600.0,13.1677,13.1852,13.1677,13.1852,27600.0
2014-03-12 11:10:00,15.04,15.04,15.02,15.04,36000.0,13.1852,13.1852,13.1677,13.1852,36000.0
2014-03-12 11:20:00,15.04,15.08,15.04,15.06,19200.0,13.1852,13.2203,13.1852,13.2028,19200.0
2014-03-12 11:30:00,15.06,15.06,15.04,15.05,33200.0,13.2028,13.2028,13.1852,13.194,33200.0
2014-03-12 11:40:00,15.05,15.06,15.04,15.06,84400.0,13.194,13.2028,13.1852,13.2028,84400.0
2014-03-12 11:50:00,15.05,15.05,15.04,15.04,33600.0,13.194,13.194,13.1852,13.1852,33600.0
2014-03-12 12:00:00,15.05,15.07,15.04,15.07,24400.0,13.194,13.2115,13.1852,13.2115,24400.0
2014-03-12 12:10:00,15.07,15.07,15.05,15.07,8400.0,13.2115,13.2115,13.194,13.2115,8400.0
2014-03-12 12:20:00,15.07,15.09,15.06,15.07,44000.0,13.2115,13.2291,13.2028,13.2115,44000.0
2014-03-12 12:30:00,15.06,15.06,15.05,15.06,13200.0,13.2028,13.2028,13.194,13.2028,13200.0
2014-03-12 12:40:00,15.06,15.09,15.05,15.08,42400.0,13.2028,13.2291,13.194,13.2203,42400.0
2014-03-12 12:50:00,15.08,15.1,15.08,15.1,28400.0,13.2203,13.2379,13.2203,13.2379,28400.0
2014-03-12 13:00:00,15.1,15.1,15.08,15.09,12000.0,13.2379,13.2379,13.2203,13.2291,12000.0
2014-03-12 13:10:00,15.09,15.09,15.06,15.06,42800.0,13.2291,13.2291,13.2028,13.2028,42800.0
2014-03-12 13:20:00,15.06,15.07,15.06,15.07,22000.0,13.2028,13.2115,13.2028,13.2115,22000.0
2014-03-12 13:30:00,15.07,15.1,15.07,15.1,52800.0,13.2115,13.2379,13.2115,13.2379,52800.0
2014-03-12 13:40:00,15.1,15.1,15.09,15.09,34400.0,13.2379,13.2379,13.2291,13.2291,34400.0
2014-03-12 13:50:00,15.1,15.1,15.09,15.09,13600.0,13.2379,13.2379,13.2291,13.2291,13600.0
2014-03-12 14:00:00,15.1,15.1,15.08,15.08,41200.0,13.2379,13.2379,13.2203,13.2203,41200.0
2014-03-12 14:10:00,15.08,15.08,15.05,15.06,44400.0,13.2203,13.2203,13.194,13.2028,44400.0
2014-03-12 14:20:00,15.06,15.06,15.05,15.06,20800.0,13.2028,13.2028,13.194,13.2028,20800.0
2014-03-12 14:30:00,15.06,15.07,15.06,15.06,95600.0,13.2028,13.2115,13.2028,13.2028,95600.0
2014-03-12 14:40:00,15.07,15.08,15.06,15.06,41600.0,13.2115,13.2203,13.2028,13.2028,41600.0
2014-03-12 14:50:00,15.06,15.06,15.05,15.05,22800.0,13.2028,13.2028,13.194,13.194,22800.0
2014-03-12 15:00:00,15.05,15.06,15.05,15.06,21600.0,13.194,13.2028,13.194,13.2028,21600.0
2014-03-12 15:10:00,15.06,15.06,15.05,15.06,28400.0,13.2028,13.2028,13.194,13.2028,28400.0
2014-03-12 15:20:00,15.06,15.06,15.05,15.05,42000.0,13.2028,13.2028,13.194,13.194,42000.0
2014-03-12 15:30:00,15.05,15.05,15.01,15.02,137200.0,13.194,13.194,13.1589,13.1677,137200.0
2014-03-12 15:40:00,15.02,15.02,15.0,15.02,184000.0,13.1677,13.1677,13.1502,13.1677,184000.0
2014-03-12 15:50:00,15.02,15.05,15.02,15.05,336400.0,13.1677,13.194,13.1677,13.194,336400.0
2014-03-13 09:30:00,15.11,15.14,15.11,15.12,40000.0,13.2466,13.2729,13.2466,13.2554,40000.0
2014-03-13 09:40:00,15.12,15.12,15.09,15.1,4000.0,13.2554,13.2554,13.2291,13.2379,4000.0
2014-03-13 09:50:00,15.1,15.13,15.08,15.09,12800.0,13.2379,13.2642,13.2203,13.2291,12800.0
2014-03-13 10:00:00,15.09,15.09,15.07,15.07,5200.0,13.2291,13.2291,13.2115,13.2115,5200.0
2014-03-13 10:10:00,15.09,15.11,15.08,15.1,13600.0,13.2291,13.2466,13.2203,13.2379,13600.0
2014-03-13 10:20:00,15.11,15.11,15.09,15.11,37600.0,13.2466,13.2466,13.2291,13.2466,37600.0
2014-03-13 10:30:00,15.11,15.11,15.06,15.07,173200.0,13.2466,13.2466,13.2028,13.2115,173200.0
2014-03-13 10:40:00,15.06,15.06,15.04,15.04,56800.0,13.2028,13.2028,13.1852,13.1852,56800.0
2014-03-13 10:50:00,15.05,15.05,15.03,15.03,18400.0,13.194,13.194,13.1765,13.1765,18400.0
2014-03-13 11:00:00,15.03,15.07,15.03,15.06,26400.0,13.1765,13.2115,13.1765,13.2028,26400.0
2014-03-13 11:10:00,15.06,15.08,15.05,15.07,27600.0,13.2028,13.2203,13.194,13.2115,27600.0
2014-03-13 11:20:00,15.07,15.07,15.05,15.05,28400.0,13.2115,13.2115,13.194,13.194,28400.0
2014-03-13 11:30:00,15.05,15.08,15.05,15.08,19600.0,13.194,13.2203,13.194,13.2203,19600.0
2014-03-13 11:40:00,15.07,15.09,15.07,15.08,24000.0,13.2115,13.2291,13.2115,13.2203,24000.0
2014-03-13 11:50:00,15.07,15.08,15.06,15.06,20800.0,13.2115,13.2203,13.2028,13.2028,20800.0
2014-03-13 12:00:00,15.06,15.08,15.06,15.06,18000.0,13.2028,13.2203,13.2028,13.2028,18000.0
2014-03-13 12:10:00,15.06,15.06,15.04,15.06,20800.0,13.2028,13.2028,13.1852,13.2028,20800.0
2014-03-13 12:20:00,15.06,15.07,15.05,15.05,20800.0,13.2028,13.2115,13.194,13.194,20800.0
2014-03-13 12:30:00,15.05,15.06,15.01,15.02,23600.0,13.194,13.2028,13.1589,13.1677,23600.0
2014-03-13 12:40:00,15.02,15.04,15.01,15.02,19600.0,13.1677,13.1852,13.1589,13.1677,19600.0
2014-03-13 12:50:00,15.02,15.02,15.0,15.0,24800.0,13.1677,13.1677,13.1502,13.1502,24800.0
2014-03-13 13:00:00,15.0,15.0,14.95,14.97,30800.0,13.1502,13.1502,13.1063,13.1239,30800.0
2014-03-13 13:10:00,14.97,15.0,14.97,15.0,17200.0,13.1239,13.1502,13.1239,13.1502,17200.0
2014-03-13 13:20:00,15.0,15.04,14.99,15.04,30400.0,13.1502,13.1852,13.1414,13.1852,30400.0
2014-03-13 13:30:00,15.03,15.03,15.0,15.0,20400.0,13.1765,13.1765,13.1502,13.1502,20400.0
2014-03-13 13:40:00,14.99,15.04,14.99,15.04,24400.0,13.1414,13.1852,13.1414,13.1852,24400.0
2014-03-13 13:50:00,15.03,15.03,15.0,15.02,17600.0,13.1765,13.1765,13.1502,13.1677,17600.0
2014-03-13 14:00:00,15.02,15.02,14.97,14.97,37600.0,13.1677,13.1677,13.1239,13.1239,37600.0
2014-03-13 14:10:00,14.97,14.98,14.97,14.97,30000.0,13.1239,13.1326,13.1239,13.1239,30000.0
2014-03-13 14:20:00,14.97,14.97,14.93,14.93,61600.0,13.1239,13.1239,13.0888,13.0888,61600.0
2014-03-13 14:30:00,14.94,14.96,14.93,14.93,31600.0,13.0976,13.1151,13.0888,13.0888,31600.0
2014-03-13 14:40:00,14.93,14.95,14.9,14.92,42800.0,13.0888,13.1063,13.0625,13.08,42800.0
2014-03-13 14:50:00,14.92,14.93,14.91,14.92,45600.0,13.08,13.0888,13.0713,13.08,45600.0
2014-03-13 15:00:00,14.92,14.94,14.87,14.87,88800.0,13.08,13.0976,13.0362,13.0362,88800.0
2014-03-13 15:10:00,14.87,14.89,14.86,14.86,76400.0,13.0362,13.0537,13.0274,13.0274,76400.0
2014-03-13 15:20:00,14.86,14.89,14.86,14.88,78000.0,13.0274,13.0537,13.0274,13.045,78000.0
2014-03-13 15:30:00,14.88,14.88,14.86,14.88,104000.0,13.045,13.045,13.0274,13.045,104000.0
2014-03-13 15:40:00,14.88,14.9,14.87,14.9,146800.0,13.045,13.0625,13.0362,13.0625,146800.0
2014-03-13 15:50:00,14.9,14.91,14.88,14.9,322000.0,13.0625,13.0713,13.045,13.0625,322000.0
2014-03-14 09:30:00,14.86,14.97,14.86,14.92,20000.0,13.0274,13.1239,13.0274,13.08,20000.0
2014-03-14 09:40:00,14.92,14.95,14.9,14.9,20800.0,13.08,13.1063,13.0625,13.0625,20800.0
2014-03-14 09:50:00,14.9,14.93,14.89,14.91,18000.0,13.0625,13.0888,13.0537,13.0713,18000.0
2014-03-14 10:00:00,14.91,14.98,14.91,14.98,49200.0,13.0713,13.1326,13.0713,13.1326,49200.0
2014-03-14 10:10:00,14.98,14.98,14.95,14.95,29600.0,13.1326,13.1326,13.1063,13.1063,29600.0
2014-03-14 10:20:00,14.95,14.95,14.92,14.95,10400.0,13.1063,13.1063,13.08,13.1063,10400.0
2014-03-14 10:30:00,14.94,14.94,14.92,14.92,19600.0,13.0976,13.0976,13.08,13.08,19600.0
2014-03-14 10:40:00,14.94,14.95,14.9,14.9,17200.0,13.0976,13.1063,13.0625,13.0625,17200.0
2014-03-14 10:50:00,14.91,14.93,14.9,14.9,11600.0,13.0713,13.0888,13.0625,13.0625,11600.0
2014-03-14 11:00:00,14.9,14.91,14.88,14.88,32000.0,13.0625,13.0713,13.045,13.045,32000.0
2014-03-14 11:10:00,14.88,14.9,14.88,14.88,19600.0,13.045,13.0625,13.045,13.045,19600.0
2014-03-14 11:20:00,14.88,14.89,14.86,14.88,17600.0,13.045,13.0537,13.0274,13.045,17600.0
2014-03-14 11:30:00,14.89,14.9,14.87,14.89,19600.0,13.0537,13.0625,13.0362,13.0537,19600.0
2014-03-14 11:40:00,14.9,14.93,14.9,14.93,28000.0,13.0625,13.0888,13.0625,13.0888,28000.0
2014-03-14 11:50:00,14.94,14.95,14.92,14.93,20400.0,13.0976,13.1063,13.08,13.0888,20400.0
2014-03-14 12:00:00,14.93,14.94,14.91,14.92,40000.0,13.0888,13.0976,13.0713,13.08,40000.0
2014-03-14 12:10:00,14.92,14.93,14.92,14.93,22800.0,13.08,13.0888,13.08,13.0888,22800.0
2014-03-14 12:20:00,14.93,14.93,14.87,14.87,25600.0,13.0888,13.0888,13.0362,13.0362,25600.0
2014-03-14 12:30:00,14.88,14.9,14.86,14.9,26400.0,13.045,13.0625,13.0274,13.0625,26400.0
2014-03-14 12:40:00,14.9,14.9,14.88,14.89,20400.0,13.0625,13.0625,13.045,13.0537,20400.0
2014-03-14 12:50:00,14.9,14.92,14.9,14.9,17600.0,13.0625,13.08,13.0625,13.0625,17600.0
2014-03-14 13:00:00,14.9,14.91,14.88,14.88,25600.0,13.0625,13.0713,13.045,13.045,25600.0
2014-03-14 13:10:00,14.88,14.9,14.88,14.9,19200.0,13.045,13.0625,13.045,13.0625,19200.0
2014-03-14 13:20:00,14.9,14.9,14.87,14.88,14800.0,13.0625,13.0625,13.0362,13.045,14800.0
2014-03-14 13:30:00,14.88,14.9,14.88,14.9,24400.0,13.045,13.0625,13.045,13.0625,24400.0
2014-03-14 13:40:00,14.9,14.9,14.87,14.89,22000.0,13.0625,13.0625,13.0362,13.0537,22000.0
2014-03-14 13:50:00,14.9,14.91,14.9,14.9,42000.0,13.0625,13.0713,13.0625,13.0625,42000.0
2014-03-14 14:00:00,14.9,14.92,14.9,14.9,30800.0,13.0625,13.08,13.0625,13.0625,30800.0
2014-03-14 14:10:00,14.9,14.9,14.89,14.9,33600.0,13.0625,13.0625,13.0537,13.0625,33600.0
2014-03-14 14:20:00,14.91,14.91,14.9,14.9,13600.0,13.0713,13.0713,13.0625,13.0625,13600.0
2014-03-14 14:30:00,14.9,14.9,14.89,14.9,26400.0,13.0625,13.0625,13.0537,13.0625,26400.0
2014-03-14 14:40:00,14.89,14.9,14.88,14.88,31200.0,13.0537,13.0625,13.045,13.045,31200.0
2014-03-14 14:50:00,14.89,14.89,14.86,14.86,22800.0,13.0537,13.0537,13.0274,13.0274,22800.0
2014-03-14 15:00:00,14.86,14.87,14.85,14.86,37200.0,13.0274,13.0362,13.0187,13.0274,37200.0
2014-03-14 15:10:00,14.85,14.86,14.85,14.85,16000.0,13.0187,13.0274,13.0187,13.0187,16000.0
2014-03-14 15:20:00,14.85,14.88,14.85,14.88,80400.0,13.0187,13.045,13.0187,13.045,80400.0
2014-03-14 15:30:00,14.88,14.88,14.86,14.86,46000.0,13.045,13.045,13.0274,13.0274,46000.0
2014-03-14 15:40:00,14.86,14.87,14.84,14.84,43200.0,13.0274,13.0362,13.0099,13.0099,43200.0
2014-03-14 15:50:00,14.84,14.86,14.84,14.85,120400.0,13.0099,13.0274,13.0099,13.0187,120400.0
2014-03-17 09:30:00,14.9,14.98,14.9,14.96,76800.0,13.0625,13.1326,13.0625,13.1151,76800.0
2014-03-17 09:40:00,14.97,15.02,14.97,14.97,59200.0,13.1239,13.1677,13.1239,13.1239,59200.0
2014-03-17 09:50:00,14.98,14.99,14.93,14.93,62800.0,13.1326,13.1414,13.0888,13.0888,62800.0
2014-03-17 10:00:00,14.93,14.97,14.93,14.94,44400.0,13.0888,13.1239,13.0888,13.0976,44400.0
2014-03-17 10:10:00,14.94,14.96,14.93,14.93,43200.0,13.0976,13.1151,13.0888,13.0888,43200.0
2014-03-17 10:20:00,14.93,14.94,14.91,14.91,45200.0,13.0888,13.0976,13.0713,13.0713,45200.0
2014-03-17 10:30:00,14.91,14.92,14.9,14.9,38000.0,13.0713,13.08,13.0625,13.0625,38000.0
2014-03-17 10:40:00,14.9,14.91,14.87,14.88,32000.0,13.0625,13.0713,13.0362,13.045,32000.0
2014-03-17 10:50:00,14.89,14.9,14.87,14.88,32000.0,13.0537,13.0625,13.0362,13.045,32000.0
2014-03-17 11:00:00,14.9,14.92,14.89,14.9,58000.0,13.0625,13.08,13.0537,13.0625,58000.0
2014-03-17 11:10:00,14.9,14.91,14.88,14.9,64800.0,13.0625,13.0713,13.045,13.0625,64800.0
2014-03-17 11:20:00,14.9,14.9,14.88,14.9,26400.0,13.0625,13.0625,13.045,13.0625,26400.0
2014-03-17 11:30:00,14.9,14.9,14.88,14.88,20000.0,13.0625,13.0625,13.045,13.045,20000.0
2014-03-17 11:40:00,14.88,14.9,14.88,14.9,18000.0,13.045,13.0625,13.045,13.0625,18000.0
2014-03-17 11:50:00,14.9,14.91,14.89,14.9,38800.0,13.0625,13.0713,13.0537,13.0625,38800.0
2014-03-17 12:00:00,14.9,14.91,14.9,14.9,28400.0,13.0625,13.0713,13.0625,13.0625,28400.0
2014-03-17 12:10:00,14.9,14.92,14.9,14.9,43200.0,13.0625,13.08,13.0625,13.0625,43200.0
2014-03-17 12:20:00,14.9,14.91,14.9,14.9,49200.0,13.0625,13.0713,13.0625,13.0625,49200.0
2014-03-17 12:30:00,14.9,14.91,14.9,14.9,32800.0,13.0625,13.0713,13.0625,13.0625,32800.0
2014-03-17 12:40:00,14.9,14.91,14.89,14.89,28800.0,13.0625,13.0713,13.0537,13.0537,28800.0
2014-03-17 12:50:00,14.9,14.91,14.9,14.91,32800.0,13.0625,13.0713,13.0625,13.0713,32800.0
2014-03-17 13:00:00,14.91,14.91,14.9,14.9,29200.0,13.0713,13.0713,13.0625,13.0625,29200.0
2014-03-17 13:10:00,14.9,14.9,14.88,14.9,21600.0,13.0625,13.0625,13.045,13.0625,21600.0
2014-03-17 13:20:00,14.9,14.91,14.9,14.9,22400.0,13.0625,13.0713,13.0625,13.0625,22400.0
2014-03-17 13:30:00,14.9,14.91,14.89,14.9,38800.0,13.0625,13.0713,13.0537,13.0625,38800.0
2014-03-17 13:40:00,14.9,14.9,14.9,14.9,16400.0,13.0625,13.0625,13.0625,13.0625,16400.0
2014-03-17 13:50:00,14.9,14.91,14.89,14.89,20000.0,13.0625,13.0713,13.0537,13.0537,20000.0
2014-03-17 14:00:00,14.89,14.9,14.89,14.9,40000.0,13.0537,13.0625,13.0537,13.0625,40000.0
2014-03-17 14:10:00,14.9,14.9,14.88,14.9,38000.0,13.0625,13.0625,13.045,13.0625,38000.0
2014-03-17 14:20:00,14.9,14.93,14.9,14.91,70000.0,13.0625,13.0888,13.0625,13.0713,70000.0
2014-03-17 14:30:00,14.9,14.91,14.89,14.89,52000.0,13.0625,13.0713,13.0537,13.0537,52000.0
2014-03-17 14:40:00,14.9,14.91,14.89,14.9,24800.0,13.0625,13.0713,13.0537,13.0625,24800.0
2014-03-17 14:50:00,14.9,14.91,14.9,14.91,57200.0,13.0625,13.0713,13.0625,13.0713,57200.0
2014-03-17 15:00:00,14.91,14.91,14.9,14.9,66000.0,13.0713,13.0713,13.0625,13.0625,66000.0
2014-03-17 15:10:00,14.9,14.91,14.89,14.89,66000.0,13.0625,13.0713,13.0537,13.0537,66000.0
2014-03-17 15:20:00,14.89,14.9,14.89,14.9,75200.0,13.0537,13.0625,13.0537,13.0625,75200.0
2014-03-17 15:30:00,14.9,14.91,14.9,14.9,70400.0,13.0625,13.0713,13.0625,13.0625,70400.0
2014-03-17 15:40:00,14.9,14.91,14.89,14.9,94400.0,13.0625,13.0713,13.0537,13.0625,94400.0
2014-03-17 15:50:00,14.9,14.93,14.9,14.92,225600.0,13.0625,13.0888,13.0625,13.08,225600.0
2014-03-18 09:30:00,14.94,15.04,14.89,15.03,24400.0,13.0976,13.1852,13.0537,13.1765,24400.0
2014-03-18 09:40:00,15.02,15.02,14.96,15.0,16800.0,13.1677,13.1677,13.1151,13.1502,16800.0
2014-03-18 09:50:00,15.0,15.03,14.99,15.02,22000.0,13.1502,13.1765,13.1414,13.1677,22000.0
2014-03-18 10:00:00,15.03,15.03,15.0,15.01,42800.0,13.1765,13.1765,13.1502,13.1589,42800.0
2014-03-18 10:10:00,15.01,15.02,14.99,15.02,40400.0,13.1589,13.1677,13.1414,13.1677,40400.0
2014-03-18 10:20:00,15.05,15.05,15.02,15.04,54400.0,13.194,13.194,13.1677,13.1852,54400.0
2014-03-18 10:30:00,15.05,15.05,15.01,15.02,76000.0,13.194,13.194,13.1589,13.1677,76000.0
2014-03-18 10:40:00,15.03,15.03,15.0,15.0,48400.0,13.1765,13.1765,13.1502,13.1502,48400.0
2014-03-18 10:50:00,15.01,15.01,14.99,15.0,29200.0,13.1589,13.1589,13.1414,13.1502,29200.0
2014-03-18 11:00:00,15.0,15.05,15.0,15.05,130000.0,13.1502,13.194,13.1502,13.194,130000.0
2014-03-18 11:10:00,15.05,15.1,15.05,15.1,41600.0,13.194,13.2379,13.194,13.2379,41600.0
2014-03-18 11:20:00,15.09,15.09,15.08,15.09,30800.0,13.2291,13.2291,13.2203,13.2291,30800.0
2014-03-18 11:30:00,15.09,15.12,15.09,15.12,87600.0,13.2291,13.2554,13.2291,13.2554,87600.0
2014-03-18 11:40:00,15.13,15.13,15.1,15.11,47200.0,13.2642,13.2642,13.2379,13.2466,47200.0
2014-03-18 11:50:00,15.12,15.13,15.11,15.13,34000.0,13.2554,13.2642,13.2466,13.2642,34000.0
2014-03-18 12:00:00,15.13,15.14,15.13,15.13,8400.0,13.2642,13.2729,13.2642,13.2642,8400.0
2014-03-18 12:10:00,15.13,15.13,15.1,15.1,16000.0,13.2642,13.2642,13.2379,13.2379,16000.0
2014-03-18 12:20:00,15.11,15.14,15.11,15.14,12000.0,13.2466,13.2729,13.2466,13.2729,12000.0
2014-03-18 12:30:00,15.13,15.15,15.13,15.15,21600.0,13.2642,13.2817,13.2642,13.2817,21600.0
2014-03-18 12:40:00,15.15,15.15,15.13,15.14,10400.0,13.2817,13.2817,13.2642,13.2729,10400.0
2014-03-18 12:50:00,15.15,15.15,15.13,15.15,16400.0,13.2817,13.2817,13.2642,13.2817,16400.0
2014-03-18 13:00:00,15.15,15.16,15.13,15.13,56800.0,13.2817,13.2905,13.2642,13.2642,56800.0
2014-03-18 13:10:00,15.13,15.13,15.09,15.09,41200.0,13.2642,13.2642,13.2291,13.2291,41200.0
2014-03-18 13:20:00,15.09,15.12,15.09,15.1,24000.0,13.2291,13.2554,13.2291,13.2379,24000.0
2014-03-18 13:30:00,15.1,15.11,15.09,15.09,14000.0,13.2379,13.2466,13.2291,13.2291,14000.0
2014-03-18 13:40:00,15.1,15.12,15.09,15.1,28400.0,13.2379,13.2554,13.2291,13.2379,28400.0
2014-03-18 13:50:00,15.1,15.11,15.09,15.1,23600.0,13.2379,13.2466,13.2291,13.2379,23600.0
2014-03-18 14:00:00,15.1,15.11,15.09,15.11,14800.0,13.2379,13.2466,13.2291,13.2466,14800.0
2014-03-18 14:10:00,15.1,15.1,15.1,15.1,8400.0,13.2379,13.2379,13.2379,13.2379,8400.0
2014-03-18 14:20:00,15.11,15.11,15.09,15.09,19200.0,13.2466,13.2466,13.2291,13.2291,19200.0
2014-03-18 14:30:00,15.1,15.1,15.09,15.1,7600.0,13.2379,13.2379,13.2291,13.2379,7600.0
2014-03-18 14:40:00,15.1,15.11,15.1,15.1,44000.0,13.2379,13.2466,13.2379,13.2379,44000.0
2014-03-18 14:50:00,15.1,15.11,15.09,15.09,22400.0,13.2379,13.2466,13.2291,13.2291,22400.0
2014-03-18 15:00:00,15.09,15.1,15.08,15.1,19600.0,13.2291,13.2379,13.2203,13.2379,19600.0
2014-03-18 15:10:00,15.09,15.09,15.08,15.08,21600.0,13.2291,13.2291,13.2203,13.2203,21600.0
2014-03-18 15:20:00,15.08,15.09,15.07,15.08,39200.0,13.2203,13.2291,13.2115,13.2203,39200.0
2014-03-18 15:30:00,15.07,15.08,15.06,15.06,43200.0,13.2115,13.2203,13.2028,13.2028,43200.0
2014-03-18 15:40:00,15.06,15.07,15.03,15.05,140400.0,13.2028,13.2115,13.1765,13.194,140400.0
2014-03-18 15:50:00,15.05,15.07,15.05,15.06,228800.0,13.194,13.2115,13.194,13.2028,228800.0
2014-03-19 09:30:00,15.06,15.15,14.99,15.07,18000.0,13.2028,13.2817,13.1414,13.2115,18000.0
2014-03-19 09:40:00,15.05,15.07,15.03,15.03,38400.0,13.194,13.2115,13.1765,13.1765,38400.0
2014-03-19 09:50:00,15.03,15.06,15.0,15.06,21200.0,13.1765,13.2028,13.1502,13.2028,21200.0
2014-03-19 10:00:00,15.06,15.06,15.02,15.02,16800.0,13.2028,13.2028,13.1677,13.1677,16800.0
2014-03-19 10:10:00,15.03,15.05,15.03,15.05,26000.0,13.1765,13.194,13.1765,13.194,26000.0
2014-03-19 10:20:00,15.05,15.06,15.04,15.06,13600.0,13.194,13.2028,13.1852,13.2028,13600.0
2014-03-19 10:30:00,15.08,15.09,15.07,15.08,22800.0,13.2203,13.2291,13.2115,13.2203,22800.0
2014-03-19 10:40:00,15.08,15.09,15.06,15.09,53600.0,13.2203,13.2291,13.2028,13.2291,53600.0
2014-03-19 10:50:00,15.09,15.11,15.08,15.09,48800.0,13.2291,13.2466,13.2203,13.2291,48800.0
2014-03-19 11:00:00,15.09,15.09,15.05,15.06,22400.0,13.2291,13.2291,13.194,13.2028,22400.0
2014-03-19 11:10:00,15.05,15.05,15.01,15.01,28000.0,13.194,13.194,13.1589,13.1589,28000.0
2014-03-19 11:20:00,15.0,15.01,14.99,15.0,23600.0,13.1502,13.1589,13.1414,13.1502,23600.0
2014-03-19 11:30:00,14.99,15.03,14.99,15.03,34400.0,13.1414,13.1765,13.1414,13.1765,34400.0
2014-03-19 11:40:00,15.04,15.06,15.03,15.04,16800.0,13.1852,13.2028,13.1765,13.1852,16800.0
2014-03-19 11:50:00,15.05,15.06,15.05,15.06,14000.0,13.194,13.2028,13.194,13.2028,14000.0
2014-03-19 12:00:00,15.06,15.06,15.04,15.04,27600.0,13.2028,13.2028,13.1852,13.1852,27600.0
2014-03-19 12:10:00,15.03,15.04,15.02,15.02,18400.0,13.1765,13.1852,13.1677,13.1677,18400.0
2014-03-19 12:20:00,15.02,15.02,14.99,15.0,41200.0,13.1677,13.1677,13.1414,13.1502,41200.0
2014-03-19 12:30:00,15.0,15.0,14.99,14.99,2000.0,13.1502,13.1502,13.1414,13.1414,2000.0
2014-03-19 12:40:00,14.99,14.99,14.97,14.99,19600.0,13.1414,13.1414,13.1239,13.1414,19600.0
2014-03-19 12:50:00,14.99,14.99,14.97,14.97,15200.0,13.1414,13.1414,13.1239,13.1239,15200.0
2014-03-19 13:00:00,14.97,15.0,14.97,14.99,10800.0,13.1239,13.1502,13.1239,13.1414,10800.0
2014-03-19 13:10:00,14.99,15.0,14.99,14.99,2400.0,13.1414,13.1502,13.1414,13.1414,2400.0
2014-03-19 13:20:00,14.98,15.0,14.97,14.99,59200.0,13.1326,13.1502,13.1239,13.1414,59200.0
2014-03-19 13:30:00,14.98,14.99,14.97,14.99,21600.0,13.1326,13.1414,13.1239,13.1414,21600.0
2014-03-19 13:40:00,14.99,15.0,14.99,15.0,11200.0,13.1414,13.1502,13.1414,13.1502,11200.0
2014-03-19 13:50:00,14.99,15.0,14.99,15.0,4800.0,13.1414,13.1502,13.1414,13.1502,4800.0
2014-03-19 14:00:00,14.99,14.99,14.9,14.92,65600.0,13.1414,13.1414,13.0625,13.08,65600.0
2014-03-19 14:10:00,14.92,14.95,14.9,14.95,17600.0,13.08,13.1063,13.0625,13.1063,17600.0
2014-03-19 14:20:00,14.95,14.97,14.95,14.95,31600.0,13.1063,13.1239,13.1063,13.1063,31600.0
2014-03-19 14:30:00,14.96,14.99,14.95,14.96,28000.0,13.1151,13.1414,13.1063,13.1151,28000.0
2014-03-19 14:40:00,14.96,14.96,14.92,14.92,38000.0,13.1151,13.1151,13.08,13.08,38000.0
2014-03-19 14:50:00,14.92,14.95,14.92,14.93,28000.0,13.08,13.1063,13.08,13.0888,28000.0
2014-03-19 15:00:00,14.93,14.93,14.84,14.84,54400.0,13.0888,13.0888,13.0099,13.0099,54400.0
2014-03-19 15:10:00,14.86,14.87,14.82,14.85,54800.0,13.0274,13.0362,12.9924,13.0187,54800.0
2014-03-19 15:20:00,14.85,14.87,14.84,14.87,70000.0,13.0187,13.0362,13.0099,13.0362,70000.0
2014-03-19 15:30:00,14.87,14.91,14.86,14.91,127600.0,13.0362,13.0713,13.0274,13.0713,127600.0
2014-03-19 15:40:00,14.91,14.95,14.88,14.92,134800.0,13.0713,13.1063,13.045,13.08,134800.0
2014-03-19 15:50:00,14.92,14.95,14.88,14.88,286000.0,13.08,13.1063,13.045,13.045,286000.0
2014-03-20 09:30:00,15.42,15.5,14.95,15.06,152000.0,13.5184,13.5885,13.1063,13.2028,152000.0
2014-03-20 09:40:00,15.08,15.17,15.01,15.06,72800.0,13.2203,13.2992,13.1589,13.2028,72800.0
2014-03-20 09:50:00,15.06,15.08,14.99,15.03,107200.0,13.2028,13.2203,13.1414,13.1765,107200.0
2014-03-20 10:00:00,15.06,15.08,15.04,15.06,80000.0,13.2028,13.2203,13.1852,13.2028,80000.0
2014-03-20 10:10:00,15.06,15.09,15.06,15.07,73200.0,13.2028,13.2291,13.2028,13.2115,73200.0
2014-03-20 10:20:00,15.07,15.08,15.03,15.04,55200.0,13.2115,13.2203,13.1765,13.1852,55200.0
2014-03-20 10:30:00,15.05,15.06,15.02,15.03,44000.0,13.194,13.2028,13.1677,13.1765,44000.0
2014-03-20 10:40:00,15.02,15.05,15.02,15.02,62800.0,13.1677,13.194,13.1677,13.1677,62800.0
2014-03-20 10:50:00,15.02,15.04,14.99,14.99,54800.0,13.1677,13.1852,13.1414,13.1414,54800.0
2014-03-20 11:00:00,14.99,15.01,14.96,15.0,54000.0,13.1414,13.1589,13.1151,13.1502,54000.0
2014-03-20 11:10:00,15.01,15.03,14.98,14.98,63600.0,13.1589,13.1765,13.1326,13.1326,63600.0
2014-03-20 11:20:00,14.97,14.99,14.96,14.98,31600.0,13.1239,13.1414,13.1151,13.1326,31600.0
2014-03-20 11:30:00,14.97,15.05,14.97,15.04,36800.0,13.1239,13.194,13.1239,13.1852,36800.0
2014-03-20 11:40:00,15.03,15.06,15.01,15.04,65600.0,13.1765,13.2028,13.1589,13.1852,65600.0
2014-03-20 11:50:00,15.05,15.06,15.0,15.02,98800.0,13.194,13.2028,13.1502,13.1677,98800.0
2014-03-20 12:00:00,15.02,15.02,14.98,15.0,20000.0,13.1677,13.1677,13.1326,13.1502,20000.0
2014-03-20 12:10:00,14.99,15.05,14.99,15.04,70400.0,13.1414,13.194,13.1414,13.1852,70400.0
2014-03-20 12:20:00,15.05,15.06,15.04,15.06,50000.0,13.194,13.2028,13.1852,13.2028,50000.0
2014-03-20 12:30:00,15.06,15.09,15.05,15.09,52000.0,13.2028,13.2291,13.194,13.2291,52000.0
2014-03-20 12:40:00,15.09,15.13,15.09,15.13,28400.0,13.2291,13.2642,13.2291,13.2642,28400.0
2014-03-20 12:50:00,15.13,15.13,15.11,15.11,68800.0,13.2642,13.2642,13.2466,13.2466,68800.0
2014-03-20 13:00:00,15.11,15.13,15.11,15.12,37200.0,13.2466,13.2642,13.2466,13.2554,37200.0
2014-03-20 13:10:00,15.12,15.13,15.11,15.12,50800.0,13.2554,13.2642,13.2466,13.2554,50800.0
2014-03-20 13:20:00,15.12,15.14,15.12,15.12,37600.0,13.2554,13.2729,13.2554,13.2554,37600.0
2014-03-20 13:30:00,15.12,15.14,15.12,15.12,50400.0,13.2554,13.2729,13.2554,13.2554,50400.0
2014-03-20 13:40:00,15.11,15.13,15.1,15.13,44800.0,13.2466,13.2642,13.2379,13.2642,44800.0
2014-03-20 13:50:00,15.13,15.13,15.09,15.13,57600.0,13.2642,13.2642,13.2291,13.2642,57600.0
2014-03-20 14:00:00,15.13,15.14,15.12,15.13,111600.0,13.2642,13.2729,13.2554,13.2642,111600.0
2014-03-20 14:10:00,15.13,15.13,15.11,15.13,85600.0,13.2642,13.2642,13.2466,13.2642,85600.0
2014-03-20 14:20:00,15.13,15.13,15.12,15.12,60800.0,13.2642,13.2642,13.2554,13.2554,60800.0
2014-03-20 14:30:00,15.12,15.13,15.12,15.12,53600.0,13.2554,13.2642,13.2554,13.2554,53600.0
2014-03-20 14:40:00,15.13,15.19,15.13,15.19,98000.0,13.2642,13.3168,13.2642,13.3168,98000.0
2014-03-20 14:50:00,15.19,15.2,15.17,15.19,82000.0,13.3168,13.3255,13.2992,13.3168,82000.0
2014-03-20 15:00:00,15.19,15.19,15.16,15.17,91600.0,13.3168,13.3168,13.2905,13.2992,91600.0
2014-03-20 15:10:00,15.17,15.18,15.13,15.14,140400.0,13.2992,13.308,13.2642,13.2729,140400.0
2014-03-20 15:20:00,15.14,15.15,15.11,15.12,99200.0,13.2729,13.2817,13.2466,13.2554,99200.0
2014-03-20 15:30:00,15.12,15.13,15.1,15.13,187600.0,13.2554,13.2642,13.2379,13.2642,187600.0
2014-03-20 15:40:00,15.13,15.16,15.11,15.16,225600.0,13.2642,13.2905,13.2466,13.2905,225600.0
2014-03-20 15:50:00,15.16,15.17,15.12,15.14,498400.0,13.2905,13.2992,13.2554,13.2729,498400.0
2014-03-21 09:30:00,15.32,15.32,15.06,15.13,547600.0,13.4307,13.4307,13.2028,13.2642,547600.0
2014-03-21 09:40:00,15.15,15.15,15.04,15.05,81600.0,13.2817,13.2817,13.1852,13.194,81600.0
2014-03-21 09:50:00,15.04,15.16,15.03,15.14,99600.0,13.1852,13.2905,13.1765,13.2729,99600.0
2014-03-21 10:00:00,15.14,15.17,15.11,15.12,37600.0,13.2729,13.2992,13.2466,13.2554,37600.0
2014-03-21 10:10:00,15.13,15.15,15.09,15.09,74400.0,13.2642,13.2817,13.2291,13.2291,74400.0
2014-03-21 10:20:00,15.1,15.12,15.08,15.11,40800.0,13.2379,13.2554,13.2203,13.2466,40800.0
2014-03-21 10:30:00,15.11,15.13,15.11,15.13,45600.0,13.2466,13.2642,13.2466,13.2642,45600.0
2014-03-21 10:40:00,15.13,15.13,15.12,15.12,15200.0,13.2642,13.2642,13.2554,13.2554,15200.0
2014-03-21 10:50:00,15.13,15.13,15.1,15.11,36000.0,13.2642,13.2642,13.2379,13.2466,36000.0
2014-03-21 11:00:00,15.12,15.13,15.11,15.12,36400.0,13.2554,13.2642,13.2466,13.2554,36400.0
2014-03-21 11:10:00,15.12,15.13,15.11,15.12,62800.0,13.2554,13.2642,13.2466,13.2554,62800.0
2014-03-21 11:20:00,15.12,15.14,15.12,15.12,61200.0,13.2554,13.2729,13.2554,13.2554,61200.0
2014-03-21 11:30:00,15.12,15.13,15.12,15.12,46000.0,13.2554,13.2642,13.2554,13.2554,46000.0
2014-03-21 11:40:00,15.13,15.13,15.12,15.12,51600.0,13.2642,13.2642,13.2554,13.2554,51600.0
2014-03-21 11:50:00,15.12,15.13,15.11,15.12,32800.0,13.2554,13.2642,13.2466,13.2554,32800.0
2014-03-21 12:00:00,15.12,15.13,15.12,15.13,30000.0,13.2554,13.2642,13.2554,13.2642,30000.0
2014-03-21 12:10:00,15.13,15.13,15.12,15.12,18800.0,13.2642,13.2642,13.2554,13.2554,18800.0
2014-03-21 12:20:00,15.12,15.12,15.1,15.1,18400.0,13.2554,13.2554,13.2379,13.2379,18400.0
2014-03-21 12:30:00,15.1,15.11,15.08,15.08,24000.0,13.2379,13.2466,13.2203,13.2203,24000.0
2014-03-21 12:40:00,15.08,15.1,15.08,15.08,30000.0,13.2203,13.2379,13.2203,13.2203,30000.0
2014-03-21 12:50:00,15.08,15.1,15.07,15.08,11600.0,13.2203,13.2379,13.2115,13.2203,11600.0
2014-03-21 13:00:00,15.08,15.11,15.08,15.1,22000.0,13.2203,13.2466,13.2203,13.2379,22000.0
2014-03-21 13:10:00,15.1,15.1,15.07,15.09,19200.0,13.2379,13.2379,13.2115,13.2291,19200.0
2014-03-21 13:20:00,15.1,15.1,15.07,15.08,34800.0,13.2379,13.2379,13.2115,13.2203,34800.0
2014-03-21 13:30:00,15.08,15.12,15.08,15.12,30400.0,13.2203,13.2554,13.2203,13.2554,30400.0
2014-03-21 13:40:00,15.12,15.12,15.06,15.07,42000.0,13.2554,13.2554,13.2028,13.2115,42000.0
2014-03-21 13:50:00,15.07,15.08,15.05,15.06,44000.0,13.2115,13.2203,13.194,13.2028,44000.0
2014-03-21 14:00:00,15.05,15.07,15.05,15.06,47600.0,13.194,13.2115,13.194,13.2028,47600.0
2014-03-21 14:10:00,15.06,15.07,15.04,15.04,54000.0,13.2028,13.2115,13.1852,13.1852,54000.0
2014-03-21 14:20:00,15.04,15.05,15.02,15.03,21600.0,13.1852,13.194,13.1677,13.1765,21600.0
2014-03-21 14:30:00,15.02,15.06,15.01,15.05,52400.0,13.1677,13.2028,13.1589,13.194,52400.0
2014-03-21 14:40:00,15.05,15.05,15.03,15.04,34800.0,13.194,13.194,13.1765,13.1852,34800.0
2014-03-21 14:50:00,15.04,15.05,15.03,15.04,36400.0,13.1852,13.194,13.1765,13.1852,36400.0
2014-03-21 15:00:00,15.04,15.04,15.01,15.04,70400.0,13.1852,13.1852,13.1589,13.1852,70400.0
2014-03-21 15:10:00,15.04,15.05,15.03,15.03,82800.0,13.1852,13.194,13.1765,13.1765,82800.0
2014-03-21 15:20:00,15.03,15.05,15.01,15.03,95200.0,13.1765,13.194,13.1589,13.1765,95200.0
2014-03-21 15:30:00,15.03,15.03,15.0,15.0,78400.0,13.1765,13.1765,13.1502,13.1502,78400.0
2014-03-21 15:40:00,15.0,15.02,14.99,15.0,142000.0,13.1502,13.1677,13.1414,13.1502,142000.0
2014-03-21 15:50:00,15.0,15.01,14.91,14.93,963200.0,13.1502,13.1589,13.0713,13.0888,963200.0
2014-03-24 09:30:00,14.97,15.0,14.9,14.96,76400.0,13.1239,13.1502,13.0625,13.1151,76400.0
2014-03-24 09:40:00,14.96,14.97,14.9,14.92,50000.0,13.1151,13.1239,13.0625,13.08,50000.0
2014-03-24 09:50:00,14.91,14.96,14.91,14.92,58400.0,13.0713,13.1151,13.0713,13.08,58400.0
2014-03-24 10:00:00,14.9,14.9,14.84,14.85,39600.0,13.0625,13.0625,13.0099,13.0187,39600.0
2014-03-24 10:10:00,14.86,14.88,14.85,14.86,59200.0,13.0274,13.045,13.0187,13.0274,59200.0
2014-03-24 10:20:00,14.86,14.87,14.84,14.85,45200.0,13.0274,13.0362,13.0099,13.0187,45200.0
2014-03-24 10:30:00,14.85,14.85,14.81,14.84,55600.0,13.0187,13.0187,12.9836,13.0099,55600.0
2014-03-24 10:40:00,14.84,14.84,14.81,14.81,34000.0,13.0099,13.0099,12.9836,12.9836,34000.0
2014-03-24 10:50:00,14.81,14.83,14.8,14.81,36400.0,12.9836,13.0011,12.9748,12.9836,36400.0
2014-03-24 11:00:00,14.8,14.8,14.76,14.78,38800.0,12.9748,12.9748,12.9398,12.9573,38800.0
2014-03-24 11:10:00,14.78,14.79,14.77,14.79,34800.0,12.9573,12.9661,12.9485,12.9661,34800.0
2014-03-24 11:20:00,14.79,14.81,14.78,14.8,47200.0,12.9661,12.9836,12.9573,12.9748,47200.0
2014-03-24 11:30:00,14.8,14.8,14.78,14.79,43600.0,12.9748,12.9748,12.9573,12.9661,43600.0
2014-03-24 11:40:00,14.78,14.79,14.75,14.75,56000.0,12.9573,12.9661,12.931,12.931,56000.0
2014-03-24 11:50:00,14.75,14.77,14.74,14.76,34000.0,12.931,12.9485,12.9222,12.9398,34000.0
2014-03-24 12:00:00,14.76,14.76,14.74,14.76,45600.0,12.9398,12.9398,12.9222,12.9398,45600.0
2014-03-24 12:10:00,14.76,14.76,14.73,14.74,28400.0,12.9398,12.9398,12.9135,12.9222,28400.0
2014-03-24 12:20:00,14.75,14.75,14.72,14.72,34400.0,12.931,12.931,12.9047,12.9047,34400.0
2014-03-24 12:30:00,14.72,14.77,14.72,14.74,64400.0,12.9047,12.9485,12.9047,12.9222,64400.0
2014-03-24 12:40:00,14.74,14.74,14.72,14.73,15200.0,12.9222,12.9222,12.9047,12.9135,15200.0
2014-03-24 12:50:00,14.74,14.76,14.74,14.75,24400.0,12.9222,12.9398,12.9222,12.931,24400.0
2014-03-24 13:00:00,14.75,14.77,14.75,14.77,23600.0,12.931,12.9485,12.931,12.9485,23600.0
2014-03-24 13:10:00,14.77,14.78,14.76,14.77,38400.0,12.9485,12.9573,12.9398,12.9485,38400.0
2014-03-24 13:20:00,14.77,14.79,14.76,14.79,35600.0,12.9485,12.9661,12.9398,12.9661,35600.0
2014-03-24 13:30:00,14.79,14.81,14.79,14.79,34800.0,12.9661,12.9836,12.9661,12.9661,34800.0
2014-03-24 13:40:00,14.79,14.81,14.79,14.79,48000.0,12.9661,12.9836,12.9661,12.9661,48000.0
2014-03-24 13:50:00,14.79,14.8,14.78,14.79,37600.0,12.9661,12.9748,12.9573,12.9661,37600.0
2014-03-24 14:00:00,14.8,14.8,14.79,14.79,43200.0,12.9748,12.9748,12.9661,12.9661,43200.0
2014-03-24 14:10:00,14.8,14.81,14.78,14.79,38800.0,12.9748,12.9836,12.9573,12.9661,38800.0
2014-03-24 14:20:00,14.79,14.82,14.79,14.82,49600.0,12.9661,12.9924,12.9661,12.9924,49600.0
2014-03-24 14:30:00,14.82,14.82,14.79,14.79,25600.0,12.9924,12.9924,12.9661,12.9661,25600.0
2014-03-24 14:40:00,14.79,14.81,14.79,14.8,41600.0,12.9661,12.9836,12.9661,12.9748,41600.0
2014-03-24 14:50:00,14.8,14.81,14.78,14.78,36000.0,12.9748,12.9836,12.9573,12.9573,36000.0
2014-03-24 15:00:00,14.78,14.78,14.75,14.75,89200.0,12.9573,12.9573,12.931,12.931,89200.0
2014-03-24 15:10:00,14.75,14.76,14.74,14.76,67600.0,12.931,12.9398,12.9222,12.9398,67600.0
2014-03-24 15:20:00,14.76,14.77,14.76,14.77,150000.0,12.9398,12.9485,12.9398,12.9485,150000.0
2014-03-24 15:30:00,14.77,14.78,14.77,14.77,134400.0,12.9485,12.9573,12.9485,12.9485,134400.0
2014-03-24 15:40:00,14.77,14.81,14.77,14.8,98000.0,12.9485,12.9836,12.9485,12.9748,98000.0
2014-03-24 15:50:00,14.8,14.8,14.76,14.79,297600.0,12.9748,12.9748,12.9398,12.9661,297600.0
2014-03-25 09:30:00,14.87,14.89,14.86,14.86,24000.0,13.0362,13.0537,13.0274,13.0274,24000.0
2014-03-25 09:40:00,14.86,14.88,14.84,14.88,17200.0,13.0274,13.045,13.0099,13.045,17200.0
2014-03-25 09:50:00,14.89,14.89,14.85,14.85,13600.0,13.0537,13.0537,13.0187,13.0187,13600.0
2014-03-25 10:00:00,14.86,14.9,14.86,14.89,38000.0,13.0274,13.0625,13.0274,13.0537,38000.0
2014-03-25 10:10:00,14.92,14.92,14.86,14.86,15200.0,13.08,13.08,13.0274,13.0274,15200.0
2014-03-25 10:20:00,14.88,14.88,14.85,14.86,10800.0,13.045,13.045,13.0187,13.0274,10800.0
2014-03-25 10:30:00,14.86,14.87,14.84,14.85,18000.0,13.0274,13.0362,13.0099,13.0187,18000.0
2014-03-25 10:40:00,14.85,14.86,14.84,14.84,45600.0,13.0187,13.0274,13.0099,13.0099,45600.0
2014-03-25 10:50:00,14.84,14.85,14.82,14.83,32000.0,13.0099,13.0187,12.9924,13.0011,32000.0
2014-03-25 11:00:00,14.83,14.86,14.83,14.85,29600.0,13.0011,13.0274,13.0011,13.0187,29600.0
2014-03-25 11:10:00,14.85,14.87,14.85,14.86,22400.0,13.0187,13.0362,13.0187,13.0274,22400.0
2014-03-25 11:20:00,14.86,14.86,14.83,14.83,11600.0,13.0274,13.0274,13.0011,13.0011,11600.0
2014-03-25 11:30:00,14.83,14.84,14.81,14.84,26400.0,13.0011,13.0099,12.9836,13.0099,26400.0
2014-03-25 11:40:00,14.83,14.84,14.82,14.82,29600.0,13.0011,13.0099,12.9924,12.9924,29600.0
2014-03-25 11:50:00,14.83,14.84,14.81,14.84,22000.0,13.0011,13.0099,12.9836,13.0099,22000.0
2014-03-25 12:00:00,14.83,14.83,14.81,14.82,16400.0,13.0011,13.0011,12.9836,12.9924,16400.0
2014-03-25 12:10:00,14.83,14.84,14.82,14.83,20000.0,13.0011,13.0099,12.9924,13.0011,20000.0
2014-03-25 12:20:00,14.82,14.82,14.8,14.81,14000.0,12.9924,12.9924,12.9748,12.9836,14000.0
2014-03-25 12:30:00,14.81,14.83,14.81,14.83,20400.0,12.9836,13.0011,12.9836,13.0011,20400.0
2014-03-25 12:40:00,14.82,14.84,14.82,14.83,25200.0,12.9924,13.0099,12.9924,13.0011,25200.0
2014-03-25 12:50:00,14.83,14.83,14.81,14.81,15200.0,13.0011,13.0011,12.9836,12.9836,15200.0
2014-03-25 13:00:00,14.82,14.83,14.82,14.83,13200.0,12.9924,13.0011,12.9924,13.0011,13200.0
2014-03-25 13:10:00,14.83,14.83,14.81,14.83,10800.0,13.0011,13.0011,12.9836,13.0011,10800.0
2014-03-25 13:20:00,14.83,14.87,14.83,14.87,25600.0,13.0011,13.0362,13.0011,13.0362,25600.0
2014-03-25 13:30:00,14.87,14.88,14.85,14.85,19200.0,13.0362,13.045,13.0187,13.0187,19200.0
2014-03-25 13:40:00,14.85,14.88,14.85,14.87,14800.0,13.0187,13.045,13.0187,13.0362,14800.0
2014-03-25 13:50:00,14.87,14.87,14.85,14.87,24800.0,13.0362,13.0362,13.0187,13.0362,24800.0
2014-03-25 14:00:00,14.87,14.87,14.86,14.87,18000.0,13.0362,13.0362,13.0274,13.0362,18000.0
2014-03-25 14:10:00,14.87,14.88,14.85,14.86,35200.0,13.0362,13.045,13.0187,13.0274,35200.0
2014-03-25 14:20:00,14.85,14.86,14.85,14.85,24800.0,13.0187,13.0274,13.0187,13.0187,24800.0
2014-03-25 14:30:00,14.85,14.86,14.85,14.86,41200.0,13.0187,13.0274,13.0187,13.0274,41200.0
2014-03-25 14:40:00,14.86,14.87,14.86,14.87,24400.0,13.0274,13.0362,13.0274,13.0362,24400.0
2014-03-25 14:50:00,14.86,14.88,14.86,14.87,24800.0,13.0274,13.045,13.0274,13.0362,24800.0
2014-03-25 15:00:00,14.87,14.87,14.86,14.87,41600.0,13.0362,13.0362,13.0274,13.0362,41600.0
2014-03-25 15:10:00,14.86,14.87,14.86,14.87,39600.0,13.0274,13.0362,13.0274,13.0362,39600.0
2014-03-25 15:20:00,14.87,14.88,14.86,14.87,32000.0,13.0362,13.045,13.0274,13.0362,32000.0
2014-03-25 15:30:00,14.87,14.88,14.86,14.88,90000.0,13.0362,13.045,13.0274,13.045,90000.0
2014-03-25 15:40:00,14.88,14.89,14.86,14.86,57600.0,13.045,13.0537,13.0274,13.0274,57600.0
2014-03-25 15:50:00,14.86,14.88,14.85,14.86,312000.0,13.0274,13.045,13.0187,13.0274,312000.0
2014-03-26 09:30:00,14.9,14.9,14.86,14.9,24800.0,13.0625,13.0625,13.0274,13.0625,24800.0
2014-03-26 09:40:00,14.93,14.96,14.88,14.9,22800.0,13.0888,13.1151,13.045,13.0625,22800.0
2014-03-26 09:50:00,14.91,14.91,14.89,14.89,7600.0,13.0713,13.0713,13.0537,13.0537,7600.0
2014-03-26 10:00:00,14.89,14.91,14.88,14.91,5200.0,13.0537,13.0713,13.045,13.0713,5200.0
2014-03-26 10:10:00,14.92,14.93,14.88,14.9,18400.0,13.08,13.0888,13.045,13.0625,18400.0
2014-03-26 10:20:00,14.9,14.91,14.87,14.87,17600.0,13.0625,13.0713,13.0362,13.0362,17600.0
2014-03-26 10:30:00,14.87,14.88,14.85,14.87,14400.0,13.0362,13.045,13.0187,13.0362,14400.0
2014-03-26 10:40:00,14.87,14.87,14.84,14.84,8800.0,13.0362,13.0362,13.0099,13.0099,8800.0
2014-03-26 10:50:00,14.84,14.86,14.82,14.83,12000.0,13.0099,13.0274,12.9924,13.0011,12000.0
2014-03-26 11:00:00,14.83,14.85,14.83,14.83,17600.0,13.0011,13.0187,13.0011,13.0011,17600.0
2014-03-26 11:10:00,14.83,14.85,14.83,14.85,16800.0,13.0011,13.0187,13.0011,13.0187,16800.0
2014-03-26 11:20:00,14.85,14.86,14.84,14.85,10400.0,13.0187,13.0274,13.0099,13.0187,10400.0
2014-03-26 11:30:00,14.84,14.85,14.83,14.85,9600.0,13.0099,13.0187,13.0011,13.0187,9600.0
2014-03-26 11:40:00,14.83,14.83,14.8,14.81,7200.0,13.0011,13.0011,12.9748,12.9836,7200.0
2014-03-26 11:50:00,14.83,14.83,14.79,14.83,42800.0,13.0011,13.0011,12.9661,13.0011,42800.0
2014-03-26 12:00:00,14.83,14.83,14.8,14.82,16400.0,13.0011,13.0011,12.9748,12.9924,16400.0
2014-03-26 12:10:00,14.82,14.82,14.79,14.79,40800.0,12.9924,12.9924,12.9661,12.9661,40800.0
2014-03-26 12:20:00,14.79,14.79,14.77,14.77,34000.0,12.9661,12.9661,12.9485,12.9485,34000.0
2014-03-26 12:30:00,14.78,14.8,14.77,14.8,21600.0,12.9573,12.9748,12.9485,12.9748,21600.0
2014-03-26 12:40:00,14.8,14.81,14.78,14.79,25200.0,12.9748,12.9836,12.9573,12.9661,25200.0
2014-03-26 12:50:00,14.8,14.81,14.8,14.8,26800.0,12.9748,12.9836,12.9748,12.9748,26800.0
2014-03-26 13:00:00,14.8,14.8,14.78,14.79,18400.0,12.9748,12.9748,12.9573,12.9661,18400.0
2014-03-26 13:10:00,14.8,14.8,14.79,14.8,7600.0,12.9748,12.9748,12.9661,12.9748,7600.0
2014-03-26 13:20:00,14.8,14.81,14.77,14.77,14000.0,12.9748,12.9836,12.9485,12.9485,14000.0
2014-03-26 13:30:00,14.77,14.78,14.76,14.78,14000.0,12.9485,12.9573,12.9398,12.9573,14000.0
2014-03-26 13:40:00,14.78,14.78,14.76,14.76,13600.0,12.9573,12.9573,12.9398,12.9398,13600.0
2014-03-26 13:50:00,14.76,14.78,14.74,14.77,23200.0,12.9398,12.9573,12.9222,12.9485,23200.0
2014-03-26 14:00:00,14.76,14.78,14.76,14.77,11200.0,12.9398,12.9573,12.9398,12.9485,11200.0
2014-03-26 14:10:00,14.77,14.77,14.74,14.74,15600.0,12.9485,12.9485,12.9222,12.9222,15600.0
2014-03-26 14:20:00,14.74,14.77,14.74,14.76,23200.0,12.9222,12.9485,12.9222,12.9398,23200.0
2014-03-26 14:30:00,14.76,14.77,14.75,14.76,12800.0,12.9398,12.9485,12.931,12.9398,12800.0
2014-03-26 14:40:00,14.76,14.8,14.76,14.79,22400.0,12.9398,12.9748,12.9398,12.9661,22400.0
2014-03-26 14:50:00,14.8,14.81,14.79,14.8,13600.0,12.9748,12.9836,12.9661,12.9748,13600.0
2014-03-26 15:00:00,14.8,14.81,14.79,14.79,85200.0,12.9748,12.9836,12.9661,12.9661,85200.0
2014-03-26 15:10:00,14.79,14.79,14.76,14.78,26000.0,12.9661,12.9661,12.9398,12.9573,26000.0
2014-03-26 15:20:00,14.78,14.78,14.74,14.74,24000.0,12.9573,12.9573,12.9222,12.9222,24000.0
2014-03-26 15:30:00,14.74,14.77,14.74,14.76,57200.0,12.9222,12.9485,12.9222,12.9398,57200.0
2014-03-26 15:40:00,14.76,14.76,14.71,14.72,62800.0,12.9398,12.9398,12.8959,12.9047,62800.0
2014-03-26 15:50:00,14.71,14.71,14.67,14.68,202800.0,12.8959,12.8959,12.8609,12.8696,202800.0
2014-03-27 09:30:00,14.7,14.72,14.64,14.65,86800.0,12.8872,12.9047,12.8346,12.8433,86800.0
2014-03-27 09:40:00,14.65,14.66,14.62,14.63,52400.0,12.8433,12.8521,12.817,12.8258,52400.0
2014-03-27 09:50:00,14.63,14.66,14.62,14.65,40400.0,12.8258,12.8521,12.817,12.8433,40400.0
2014-03-27 10:00:00,14.63,14.68,14.62,14.67,38000.0,12.8258,12.8696,12.817,12.8609,38000.0
2014-03-27 10:10:00,14.67,14.68,14.65,14.66,26800.0,12.8609,12.8696,12.8433,12.8521,26800.0
2014-03-27 10:20:00,14.67,14.68,14.64,14.66,21600.0,12.8609,12.8696,12.8346,12.8521,21600.0
2014-03-27 10:30:00,14.66,14.67,14.65,14.66,43600.0,12.8521,12.8609,12.8433,12.8521,43600.0
2014-03-27 10:40:00,14.66,14.69,14.65,14.68,28800.0,12.8521,12.8784,12.8433,12.8696,28800.0
2014-03-27 10:50:00,14.67,14.68,14.65,14.68,18000.0,12.8609,12.8696,12.8433,12.8696,18000.0
2014-03-27 11:00:00,14.68,14.69,14.67,14.67,25200.0,12.8696,12.8784,12.8609,12.8609,25200.0
2014-03-27 11:10:00,14.66,14.68,14.64,14.68,22800.0,12.8521,12.8696,12.8346,12.8696,22800.0
2014-03-27 11:20:00,14.68,14.7,14.67,14.67,72000.0,12.8696,12.8872,12.8609,12.8609,72000.0
2014-03-27 11:30:00,14.66,14.67,14.65,14.67,20800.0,12.8521,12.8609,12.8433,12.8609,20800.0
2014-03-27 11:40:00,14.67,14.67,14.65,14.67,22800.0,12.8609,12.8609,12.8433,12.8609,22800.0
2014-03-27 11:50:00,14.68,14.7,14.65,14.69,74400.0,12.8696,12.8872,12.8433,12.8784,74400.0
2014-03-27 12:00:00,14.7,14.7,14.66,14.68,42400.0,12.8872,12.8872,12.8521,12.8696,42400.0
2014-03-27 12:10:00,14.68,14.72,14.68,14.68,20400.0,12.8696,12.9047,12.8696,12.8696,20400.0
2014-03-27 12:20:00,14.69,14.72,14.69,14.71,22000.0,12.8784,12.9047,12.8784,12.8959,22000.0
2014-03-27 12:30:00,14.72,14.73,14.71,14.72,17200.0,12.9047,12.9135,12.8959,12.9047,17200.0
2014-03-27 12:40:00,14.72,14.74,14.72,14.73,37200.0,12.9047,12.9222,12.9047,12.9135,37200.0
2014-03-27 12:50:00,14.72,14.74,14.72,14.74,26800.0,12.9047,12.9222,12.9047,12.9222,26800.0
2014-03-27 13:00:00,14.74,14.76,14.73,14.73,48000.0,12.9222,12.9398,12.9135,12.9135,48000.0
2014-03-27 13:10:00,14.73,14.73,14.72,14.72,19600.0,12.9135,12.9135,12.9047,12.9047,19600.0
2014-03-27 13:20:00,14.72,14.73,14.72,14.72,6800.0,12.9047,12.9135,12.9047,12.9047,6800.0
2014-03-27 13:30:00,14.73,14.73,14.69,14.69,20400.0,12.9135,12.9135,12.8784,12.8784,20400.0
2014-03-27 13:40:00,14.7,14.72,14.68,14.68,28000.0,12.8872,12.9047,12.8696,12.8696,28000.0
2014-03-27 13:50:00,14.68,14.71,14.68,14.69,35600.0,12.8696,12.8959,12.8696,12.8784,35600.0
2014-03-27 14:00:00,14.69,14.7,14.67,14.69,38000.0,12.8784,12.8872,12.8609,12.8784,38000.0
2014-03-27 14:10:00,14.69,14.7,14.67,14.68,38000.0,12.8784,12.8872,12.8609,12.8696,38000.0
2014-03-27 14:20:00,14.69,14.72,14.69,14.72,31600.0,12.8784,12.9047,12.8784,12.9047,31600.0
2014-03-27 14:30:00,14.72,14.72,14.68,14.68,88000.0,12.9047,12.9047,12.8696,12.8696,88000.0
2014-03-27 14:40:00,14.69,14.71,14.69,14.7,26000.0,12.8784,12.8959,12.8784,12.8872,26000.0
2014-03-27 14:50:00,14.7,14.7,14.68,14.7,20000.0,12.8872,12.8872,12.8696,12.8872,20000.0
2014-03-27 15:00:00,14.7,14.7,14.67,14.68,20800.0,12.8872,12.8872,12.8609,12.8696,20800.0
2014-03-27 15:10:00,14.68,14.69,14.67,14.67,13600.0,12.8696,12.8784,12.8609,12.8609,13600.0
2014-03-27 15:20:00,14.67,14.68,14.67,14.68,19200.0,12.8609,12.8696,12.8609,12.8696,19200.0
2014-03-27 15:30:00,14.68,14.7,14.67,14.69,51200.0,12.8696,12.8872,12.8609,12.8784,51200.0
2014-03-27 15:40:00,14.69,14.69,14.67,14.67,32800.0,12.8784,12.8784,12.8609,12.8609,32800.0
2014-03-27 15:50:00,14.67,14.69,14.65,14.68,157200.0,12.8609,12.8784,12.8433,12.8696,157200.0
2014-03-28 09:30:00,14.72,14.76,14.72,14.74,70800.0,12.9047,12.9398,12.9047,12.9222,70800.0
2014-03-28 09:40:00,14.74,14.75,14.7,14.72,11200.0,12.9222,12.931,12.8872,12.9047,11200.0
2014-03-28 09:50:00,14.72,14.74,14.71,14.74,14800.0,12.9047,12.9222,12.8959,12.9222,14800.0
2014-03-28 10:00:00,14.74,14.76,14.74,14.74,46800.0,12.9222,12.9398,12.9222,12.9222,46800.0
2014-03-28 10:10:00,14.75,14.77,14.74,14.74,26400.0,12.931,12.9485,12.9222,12.9222,26400.0
2014-03-28 10:20:00,14.75,14.77,14.74,14.74,51600.0,12.931,12.9485,12.9222,12.9222,51600.0
2014-03-28 10:30:00,14.76,14.77,14.74,14.76,16800.0,12.9398,12.9485,12.9222,12.9398,16800.0
2014-03-28 10:40:00,14.76,14.77,14.74,14.76,79200.0,12.9398,12.9485,12.9222,12.9398,79200.0
2014-03-28 10:50:00,14.77,14.78,14.77,14.77,49600.0,12.9485,12.9573,12.9485,12.9485,49600.0
2014-03-28 11:00:00,14.77,14.8,14.77,14.78,32000.0,12.9485,12.9748,12.9485,12.9573,32000.0
2014-03-28 11:10:00,14.79,14.8,14.78,14.79,15200.0,12.9661,12.9748,12.9573,12.9661,15200.0
2014-03-28 11:20:00,14.79,14.79,14.78,14.79,8800.0,12.9661,12.9661,12.9573,12.9661,8800.0
2014-03-28 11:30:00,14.79,14.8,14.77,14.77,28400.0,12.9661,12.9748,12.9485,12.9485,28400.0
2014-03-28 11:40:00,14.78,14.79,14.77,14.77,11600.0,12.9573,12.9661,12.9485,12.9485,11600.0
2014-03-28 11:50:00,14.78,14.8,14.77,14.79,96800.0,12.9573,12.9748,12.9485,12.9661,96800.0
2014-03-28 12:00:00,14.79,14.82,14.79,14.81,39200.0,12.9661,12.9924,12.9661,12.9836,39200.0
2014-03-28 12:10:00,14.81,14.81,14.8,14.81,17600.0,12.9836,12.9836,12.9748,12.9836,17600.0
2014-03-28 12:20:00,14.8,14.81,14.78,14.79,26800.0,12.9748,12.9836,12.9573,12.9661,26800.0
2014-03-28 12:30:00,14.79,14.8,14.79,14.79,6000.0,12.9661,12.9748,12.9661,12.9661,6000.0
2014-03-28 12:40:00,14.78,14.78,14.76,14.77,20800.0,12.9573,12.9573,12.9398,12.9485,20800.0
2014-03-28 12:50:00,14.76,14.76,14.76,14.76,3200.0,12.9398,12.9398,12.9398,12.9398,3200.0
2014-03-28 13:00:00,14.76,14.76,14.74,14.74,6800.0,12.9398,12.9398,12.9222,12.9222,6800.0
2014-03-28 13:10:00,14.73,14.73,14.72,14.72,8400.0,12.9135,12.9135,12.9047,12.9047,8400.0
2014-03-28 13:20:00,14.72,14.72,14.7,14.72,12800.0,12.9047,12.9047,12.8872,12.9047,12800.0
2014-03-28 13:30:00,14.72,14.73,14.72,14.73,7200.0,12.9047,12.9135,12.9047,12.9135,7200.0
2014-03-28 13:40:00,14.74,14.74,14.72,14.72,12400.0,12.9222,12.9222,12.9047,12.9047,12400.0
2014-03-28 13:50:00,14.72,14.74,14.71,14.72,18800.0,12.9047,12.9222,12.8959,12.9047,18800.0
2014-03-28 14:00:00,14.72,14.72,14.67,14.68,26400.0,12.9047,12.9047,12.8609,12.8696,26400.0
2014-03-28 14:10:00,14.68,14.69,14.66,14.66,40000.0,12.8696,12.8784,12.8521,12.8521,40000.0
2014-03-28 14:20:00,14.67,14.7,14.67,14.7,19200.0,12.8609,12.8872,12.8609,12.8872,19200.0
2014-03-28 14:30:00,14.7,14.7,14.69,14.69,8000.0,12.8872,12.8872,12.8784,12.8784,8000.0
2014-03-28 14:40:00,14.7,14.7,14.68,14.7,21200.0,12.8872,12.8872,12.8696,12.8872,21200.0
2014-03-28 14:50:00,14.7,14.72,14.7,14.71,23200.0,12.8872,12.9047,12.8872,12.8959,23200.0
2014-03-28 15:00:00,14.71,14.73,14.71,14.71,37600.0,12.8959,12.9135,12.8959,12.8959,37600.0
2014-03-28 15:10:00,14.72,14.74,14.7,14.73,32800.0,12.9047,12.9222,12.8872,12.9135,32800.0
2014-03-28 15:20:00,14.72,14.73,14.71,14.72,27600.0,12.9047,12.9135,12.8959,12.9047,27600.0
2014-03-28 15:30:00,14.72,14.73,14.71,14.71,46000.0,12.9047,12.9135,12.8959,12.8959,46000.0
2014-03-28 15:40:00,14.71,14.72,14.7,14.71,72400.0,12.8959,12.9047,12.8872,12.8959,72400.0
2014-03-28 15:50:00,14.72,14.75,14.71,14.75,276800.0,12.9047,12.931,12.8959,12.931,276800.0
2014-03-31 09:30:00,14.82,14.83,14.77,14.79,54400.0,12.9924,13.0011,12.9485,12.9661,54400.0
2014-03-31 09:40:00,14.79,14.79,14.75,14.78,20400.0,12.9661,12.9661,12.931,12.9573,20400.0
2014-03-31 09:50:00,14.78,14.8,14.77,14.77,57600.0,12.9573,12.9748,12.9485,12.9485,57600.0
2014-03-31 10:00:00,14.77,14.79,14.76,14.77,24800.0,12.9485,12.9661,12.9398,12.9485,24800.0
2014-03-31 10:10:00,14.77,14.8,14.77,14.77,24800.0,12.9485,12.9748,12.9485,12.9485,24800.0
2014-03-31 10:20:00,14.77,14.79,14.76,14.78,25200.0,12.9485,12.9661,12.9398,12.9573,25200.0
2014-03-31 10:30:00,14.78,14.79,14.77,14.77,28400.0,12.9573,12.9661,12.9485,12.9485,28400.0
2014-03-31 10:40:00,14.78,14.8,14.78,14.79,51600.0,12.9573,12.9748,12.9573,12.9661,51600.0
2014-03-31 10:50:00,14.79,14.81,14.79,14.8,60000.0,12.9661,12.9836,12.9661,12.9748,60000.0
2014-03-31 11:00:00,14.8,14.8,14.78,14.79,16800.0,12.9748,12.9748,12.9573,12.9661,16800.0
2014-03-31 11:10:00,14.8,14.81,14.79,14.8,26400.0,12.9748,12.9836,12.9661,12.9748,26400.0
2014-03-31 11:20:00,14.79,14.8,14.77,14.79,12400.0,12.9661,12.9748,12.9485,12.9661,12400.0
2014-03-31 11:30:00,14.79,14.8,14.78,14.78,20400.0,12.9661,12.9748,12.9573,12.9573,20400.0
2014-03-31 11:40:00,14.79,14.81,14.79,14.79,42400.0,12.9661,12.9836,12.9661,12.9661,42400.0
2014-03-31 11:50:00,14.79,14.81,14.79,14.8,41600.0,12.9661,12.9836,12.9661,12.9748,41600.0
2014-03-31 12:00:00,14.8,14.82,14.8,14.81,67600.0,12.9748,12.9924,12.9748,12.9836,67600.0
2014-03-31 12:10:00,14.81,14.84,14.81,14.84,66000.0,12.9836,13.0099,12.9836,13.0099,66000.0
2014-03-31 12:20:00,14.84,14.86,14.83,14.84,282400.0,13.0099,13.0274,13.0011,13.0099,282400.0
2014-03-31 12:30:00,14.84,14.87,14.84,14.86,104000.0,13.0099,13.0362,13.0099,13.0274,104000.0
2014-03-31 12:40:00,14.86,14.9,14.85,14.9,22400.0,13.0274,13.0625,13.0187,13.0625,22400.0
2014-03-31 12:50:00,14.9,14.96,14.9,14.96,37600.0,13.0625,13.1151,13.0625,13.1151,37600.0
2014-03-31 13:00:00,14.96,14.97,14.93,14.94,42400.0,13.1151,13.1239,13.0888,13.0976,42400.0
2014-03-31 13:10:00,14.94,14.95,14.93,14.95,57200.0,13.0976,13.1063,13.0888,13.1063,57200.0
2014-03-31 13:20:00,14.95,14.95,14.93,14.94,24400.0,13.1063,13.1063,13.0888,13.0976,24400.0
2014-03-31 13:30:00,14.94,14.95,14.92,14.92,18800.0,13.0976,13.1063,13.08,13.08,18800.0
2014-03-31 13:40:00,14.92,14.96,14.92,14.95,22400.0,13.08,13.1151,13.08,13.1063,22400.0
2014-03-31 13:50:00,14.95,14.95,14.9,14.92,18800.0,13.1063,13.1063,13.0625,13.08,18800.0
2014-03-31 14:00:00,14.92,14.94,14.92,14.93,17600.0,13.08,13.0976,13.08,13.0888,17600.0
2014-03-31 14:10:00,14.94,14.94,14.92,14.92,36800.0,13.0976,13.0976,13.08,13.08,36800.0
2014-03-31 14:20:00,14.92,14.92,14.9,14.9,22000.0,13.08,13.08,13.0625,13.0625,22000.0
2014-03-31 14:30:00,14.9,14.91,14.9,14.91,32800.0,13.0625,13.0713,13.0625,13.0713,32800.0
2014-03-31 14:40:00,14.91,14.91,14.9,14.91,24400.0,13.0713,13.0713,13.0625,13.0713,24400.0
2014-03-31 14:50:00,14.91,14.92,14.9,14.9,53600.0,13.0713,13.08,13.0625,13.0625,53600.0
2014-03-31 15:00:00,14.9,14.9,14.88,14.89,66000.0,13.0625,13.0625,13.045,13.0537,66000.0
2014-03-31 15:10:00,14.89,14.9,14.89,14.9,82800.0,13.0537,13.0625,13.0537,13.0625,82800.0
2014-03-31 15:20:00,14.9,14.91,14.89,14.9,84800.0,13.0625,13.0713,13.0537,13.0625,84800.0
2014-03-31 15:30:00,14.9,14.92,14.9,14.91,87200.0,13.0625,13.08,13.0625,13.0713,87200.0
2014-03-31 15:40:00,14.91,14.94,14.9,14.93,134400.0,13.0713,13.0976,13.0625,13.0888,134400.0
2014-03-31 15:50:00,14.93,14.94,14.9,14.9,502000.0,13.0888,13.0976,13.0625,13.0625,502000.0
2014-04-01 09:30:00,14.94,14.97,14.91,14.93,47600.0,13.0976,13.1239,13.0713,13.0888,47600.0
2014-04-01 09:40:00,14.95,14.95,14.91,14.94,54800.0,13.1063,13.1063,13.0713,13.0976,54800.0
2014-04-01 09:50:00,14.93,14.96,14.93,14.96,12800.0,13.0888,13.1151,13.0888,13.1151,12800.0
2014-04-01 10:00:00,14.95,14.96,14.94,14.95,39600.0,13.1063,13.1151,13.0976,13.1063,39600.0
2014-04-01 10:10:00,14.96,14.97,14.96,14.96,28000.0,13.1151,13.1239,13.1151,13.1151,28000.0
2014-04-01 10:20:00,14.96,14.98,14.95,14.97,34000.0,13.1151,13.1326,13.1063,13.1239,34000.0
2014-04-01 10:30:00,14.98,14.99,14.97,14.99,32800.0,13.1326,13.1414,13.1239,13.1414,32800.0
2014-04-01 10:40:00,14.99,14.99,14.96,14.96,19200.0,13.1414,13.1414,13.1151,13.1151,19200.0
2014-04-01 10:50:00,14.97,14.99,14.97,14.97,114800.0,13.1239,13.1414,13.1239,13.1239,114800.0
2014-04-01 11:00:00,14.97,14.99,14.97,14.98,38800.0,13.1239,13.1414,13.1239,13.1326,38800.0
2014-04-01 11:10:00,14.98,14.99,14.97,14.98,41600.0,13.1326,13.1414,13.1239,13.1326,41600.0
2014-04-01 11:20:00,14.97,14.98,14.97,14.97,33600.0,13.1239,13.1326,13.1239,13.1239,33600.0
2014-04-01 11:30:00,14.97,14.98,14.97,14.97,48000.0,13.1239,13.1326,13.1239,13.1239,48000.0
2014-04-01 11:40:00,14.97,14.98,14.97,14.97,33200.0,13.1239,13.1326,13.1239,13.1239,33200.0
2014-04-01 11:50:00,14.97,14.98,14.95,14.96,77600.0,13.1239,13.1326,13.1063,13.1151,77600.0
2014-04-01 12:00:00,14.96,14.96,14.94,14.96,18800.0,13.1151,13.1151,13.0976,13.1151,18800.0
2014-04-01 12:10:00,14.96,14.97,14.94,14.97,21200.0,13.1151,13.1239,13.0976,13.1239,21200.0
2014-04-01 12:20:00,14.96,14.97,14.94,14.96,12800.0,13.1151,13.1239,13.0976,13.1151,12800.0
2014-04-01 12:30:00,14.96,14.97,14.95,14.96,10800.0,13.1151,13.1239,13.1063,13.1151,10800.0
2014-04-01 12:40:00,14.96,14.98,14.96,14.97,12400.0,13.1151,13.1326,13.1151,13.1239,12400.0
2014-04-01 12:50:00,14.96,14.98,14.96,14.97,30000.0,13.1151,13.1326,13.1151,13.1239,30000.0
2014-04-01 13:00:00,14.97,14.98,14.97,14.97,17600.0,13.1239,13.1326,13.1239,13.1239,17600.0
2014-04-01 13:10:00,14.97,14.98,14.97,14.97,41600.0,13.1239,13.1326,13.1239,13.1239,41600.0
2014-04-01 13:20:00,14.97,14.98,14.97,14.97,49200.0,13.1239,13.1326,13.1239,13.1239,49200.0
2014-04-01 13:30:00,14.97,14.97,14.97,14.97,14400.0,13.1239,13.1239,13.1239,13.1239,14400.0
2014-04-01 13:40:00,14.97,14.98,14.97,14.97,70400.0,13.1239,13.1326,13.1239,13.1239,70400.0
2014-04-01 13:50:00,14.97,14.98,14.97,14.97,54400.0,13.1239,13.1326,13.1239,13.1239,54400.0
2014-04-01 14:00:00,14.97,14.98,14.97,14.97,83600.0,13.1239,13.1326,13.1239,13.1239,83600.0
2014-04-01 14:10:00,14.97,15.01,14.97,15.01,59600.0,13.1239,13.1589,13.1239,13.1589,59600.0
2014-04-01 14:20:00,15.01,15.04,15.01,15.03,28800.0,13.1589,13.1852,13.1589,13.1765,28800.0
2014-04-01 14:30:00,15.03,15.03,15.0,15.0,116400.0,13.1765,13.1765,13.1502,13.1502,116400.0
2014-04-01 14:40:00,15.0,15.0,15.0,15.0,73600.0,13.1502,13.1502,13.1502,13.1502,73600.0
2014-04-01 14:50:00,15.0,15.0,14.99,15.0,65600.0,13.1502,13.1502,13.1414,13.1502,65600.0
2014-04-01 15:00:00,15.0,15.0,14.99,15.0,40000.0,13.1502,13.1502,13.1414,13.1502,40000.0
2014-04-01 15:10:00,15.0,15.03,14.99,15.02,113600.0,13.1502,13.1765,13.1414,13.1677,113600.0
2014-04-01 15:20:00,15.02,15.03,15.02,15.03,96000.0,13.1677,13.1765,13.1677,13.1765,96000.0
2014-04-01 15:30:00,15.02,15.03,15.02,15.03,66800.0,13.1677,13.1765,13.1677,13.1765,66800.0
2014-04-01 15:40:00,15.03,15.05,15.02,15.04,286400.0,13.1765,13.194,13.1677,13.1852,286400.0
2014-04-01 15:50:00,15.04,15.07,15.03,15.05,487600.0,13.1852,13.2115,13.1765,13.194,487600.0
2014-04-02 09:30:00,15.06,15.11,14.99,14.99,46000.0,13.2028,13.2466,13.1414,13.1414,46000.0
2014-04-02 09:40:00,15.0,15.02,14.97,15.0,19600.0,13.1502,13.1677,13.1239,13.1502,19600.0
2014-04-02 09:50:00,14.99,14.99,14.95,14.96,42000.0,13.1414,13.1414,13.1063,13.1151,42000.0
2014-04-02 10:00:00,14.96,15.0,14.96,14.99,24000.0,13.1151,13.1502,13.1151,13.1414,24000.0
2014-04-02 10:10:00,15.0,15.0,14.97,14.97,24800.0,13.1502,13.1502,13.1239,13.1239,24800.0
2014-04-02 10:20:00,14.99,15.0,14.95,14.97,71200.0,13.1414,13.1502,13.1063,13.1239,71200.0
2014-04-02 10:30:00,14.98,14.99,14.97,14.99,25600.0,13.1326,13.1414,13.1239,13.1414,25600.0
2014-04-02 10:40:00,14.99,14.99,14.97,14.97,23200.0,13.1414,13.1414,13.1239,13.1239,23200.0
2014-04-02 10:50:00,14.97,14.99,14.97,14.97,23600.0,13.1239,13.1414,13.1239,13.1239,23600.0
2014-04-02 11:00:00,14.98,14.98,14.95,14.96,40400.0,13.1326,13.1326,13.1063,13.1151,40400.0
2014-04-02 11:10:00,14.96,14.96,14.93,14.95,50400.0,13.1151,13.1151,13.0888,13.1063,50400.0
2014-04-02 11:20:00,14.96,14.99,14.96,14.98,23600.0,13.1151,13.1414,13.1151,13.1326,23600.0
2014-04-02 11:30:00,14.98,14.99,14.96,14.97,16400.0,13.1326,13.1414,13.1151,13.1239,16400.0
2014-04-02 11:40:00,14.97,14.99,14.97,14.97,30000.0,13.1239,13.1414,13.1239,13.1239,30000.0
2014-04-02 11:50:00,14.97,14.99,14.97,14.98,28800.0,13.1239,13.1414,13.1239,13.1326,28800.0
2014-04-02 12:00:00,14.98,14.98,14.97,14.97,25200.0,13.1326,13.1326,13.1239,13.1239,25200.0
2014-04-02 12:10:00,14.97,14.99,14.97,14.98,12800.0,13.1239,13.1414,13.1239,13.1326,12800.0
2014-04-02 12:20:00,14.99,14.99,14.96,14.97,31600.0,13.1414,13.1414,13.1151,13.1239,31600.0
2014-04-02 12:30:00,14.96,14.97,14.95,14.95,33600.0,13.1151,13.1239,13.1063,13.1063,33600.0
2014-04-02 12:40:00,14.96,14.96,14.95,14.96,27600.0,13.1151,13.1151,13.1063,13.1151,27600.0
2014-04-02 12:50:00,14.96,14.99,14.96,14.97,21600.0,13.1151,13.1414,13.1151,13.1239,21600.0
2014-04-02 13:00:00,14.97,14.97,14.96,14.97,16800.0,13.1239,13.1239,13.1151,13.1239,16800.0
2014-04-02 13:10:00,14.96,14.97,14.96,14.97,9600.0,13.1151,13.1239,13.1151,13.1239,9600.0
2014-04-02 13:20:00,14.96,14.97,14.95,14.95,21600.0,13.1151,13.1239,13.1063,13.1063,21600.0
2014-04-02 13:30:00,14.95,14.96,14.94,14.94,17200.0,13.1063,13.1151,13.0976,13.0976,17200.0
2014-04-02 13:40:00,14.94,14.94,14.91,14.93,32000.0,13.0976,13.0976,13.0713,13.0888,32000.0
2014-04-02 13:50:00,14.92,14.93,14.92,14.92,31200.0,13.08,13.0888,13.08,13.08,31200.0
2014-04-02 14:00:00,14.93,14.93,14.9,14.9,64000.0,13.0888,13.0888,13.0625,13.0625,64000.0
2014-04-02 14:10:00,14.9,14.91,14.87,14.87,120400.0,13.0625,13.0713,13.0362,13.0362,120400.0
2014-04-02 14:20:00,14.88,14.89,14.88,14.88,34800.0,13.045,13.0537,13.045,13.045,34800.0
2014-04-02 14:30:00,14.88,14.89,14.87,14.88,49600.0,13.045,13.0537,13.0362,13.045,49600.0
2014-04-02 14:40:00,14.88,14.88,14.87,14.88,54000.0,13.045,13.045,13.0362,13.045,54000.0
2014-04-02 14:50:00,14.87,14.9,14.87,14.9,39600.0,13.0362,13.0625,13.0362,13.0625,39600.0
2014-04-02 15:00:00,14.9,14.91,14.89,14.9,55600.0,13.0625,13.0713,13.0537,13.0625,55600.0
2014-04-02 15:10:00,14.9,14.92,14.9,14.9,57200.0,13.0625,13.08,13.0625,13.0625,57200.0
2014-04-02 15:20:00,14.9,14.91,14.89,14.9,65600.0,13.0625,13.0713,13.0537,13.0625,65600.0
2014-04-02 15:30:00,14.91,14.91,14.9,14.91,59200.0,13.0713,13.0713,13.0625,13.0713,59200.0
2014-04-02 15:40:00,14.91,14.93,14.91,14.93,109600.0,13.0713,13.0888,13.0713,13.0888,109600.0
2014-04-02 15:50:00,14.93,14.94,14.89,14.92,314000.0,13.0888,13.0976,13.0537,13.08,314000.0
2014-04-03 09:30:00,14.94,15.0,14.84,14.85,28400.0,13.0976,13.1502,13.0099,13.0187,28400.0
2014-04-03 09:40:00,14.87,14.9,14.85,14.85,13200.0,13.0362,13.0625,13.0187,13.0187,13200.0
2014-04-03 09:50:00,14.85,14.85,14.81,14.85,39200.0,13.0187,13.0187,12.9836,13.0187,39200.0
2014-04-03 10:00:00,14.85,14.85,14.8,14.8,34800.0,13.0187,13.0187,12.9748,12.9748,34800.0
2014-04-03 10:10:00,14.81,14.85,14.8,14.84,24400.0,12.9836,13.0187,12.9748,13.0099,24400.0
2014-04-03 10:20:00,14.85,14.85,14.81,14.81,27600.0,13.0187,13.0187,12.9836,12.9836,27600.0
2014-04-03 10:30:00,14.83,14.83,14.77,14.78,42400.0,13.0011,13.0011,12.9485,12.9573,42400.0
2014-04-03 10:40:00,14.78,14.79,14.77,14.78,26800.0,12.9573,12.9661,12.9485,12.9573,26800.0
2014-04-03 10:50:00,14.78,14.79,14.76,14.78,15200.0,12.9573,12.9661,12.9398,12.9573,15200.0
2014-04-03 11:00:00,14.78,14.8,14.77,14.8,23200.0,12.9573,12.9748,12.9485,12.9748,23200.0
2014-04-03 11:10:00,14.81,14.82,14.78,14.78,21200.0,12.9836,12.9924,12.9573,12.9573,21200.0
2014-04-03 11:20:00,14.78,14.78,14.75,14.76,30800.0,12.9573,12.9573,12.931,12.9398,30800.0
2014-04-03 11:30:00,14.76,14.76,14.73,14.74,40000.0,12.9398,12.9398,12.9135,12.9222,40000.0
2014-04-03 11:40:00,14.75,14.76,14.72,14.76,40400.0,12.931,12.9398,12.9047,12.9398,40400.0
2014-04-03 11:50:00,14.76,14.79,14.75,14.77,15600.0,12.9398,12.9661,12.931,12.9485,15600.0
2014-04-03 12:00:00,14.77,14.8,14.77,14.8,19600.0,12.9485,12.9748,12.9485,12.9748,19600.0
2014-04-03 12:10:00,14.79,14.8,14.77,14.77,17600.0,12.9661,12.9748,12.9485,12.9485,17600.0
2014-04-03 12:20:00,14.77,14.78,14.77,14.78,15200.0,12.9485,12.9573,12.9485,12.9573,15200.0
2014-04-03 12:30:00,14.77,14.77,14.74,14.75,36800.0,12.9485,12.9485,12.9222,12.931,36800.0
2014-04-03 12:40:00,14.75,14.77,14.74,14.76,20400.0,12.931,12.9485,12.9222,12.9398,20400.0
2014-04-03 12:50:00,14.76,14.78,14.76,14.77,11600.0,12.9398,12.9573,12.9398,12.9485,11600.0
2014-04-03 13:00:00,14.76,14.77,14.76,14.77,23200.0,12.9398,12.9485,12.9398,12.9485,23200.0
2014-04-03 13:10:00,14.76,14.78,14.75,14.78,32000.0,12.9398,12.9573,12.931,12.9573,32000.0
2014-04-03 13:20:00,14.78,14.8,14.78,14.8,17600.0,12.9573,12.9748,12.9573,12.9748,17600.0
2014-04-03 13:30:00,14.8,14.8,14.78,14.79,19200.0,12.9748,12.9748,12.9573,12.9661,19200.0
2014-04-03 13:40:00,14.79,14.81,14.78,14.78,20400.0,12.9661,12.9836,12.9573,12.9573,20400.0
2014-04-03 13:50:00,14.79,14.8,14.77,14.78,15600.0,12.9661,12.9748,12.9485,12.9573,15600.0
2014-04-03 14:00:00,14.77,14.78,14.75,14.75,42000.0,12.9485,12.9573,12.931,12.931,42000.0
2014-04-03 14:10:00,14.76,14.76,14.75,14.76,16000.0,12.9398,12.9398,12.931,12.9398,16000.0
2014-04-03 14:20:00,14.75,14.76,14.74,14.74,19200.0,12.931,12.9398,12.9222,12.9222,19200.0
2014-04-03 14:30:00,14.74,14.74,14.72,14.72,22800.0,12.9222,12.9222,12.9047,12.9047,22800.0
2014-04-03 14:40:00,14.71,14.75,14.71,14.75,30000.0,12.8959,12.931,12.8959,12.931,30000.0
2014-04-03 14:50:00,14.75,14.77,14.75,14.76,28400.0,12.931,12.9485,12.931,12.9398,28400.0
2014-04-03 15:00:00,14.76,14.77,14.76,14.77,28400.0,12.9398,12.9485,12.9398,12.9485,28400.0
2014-04-03 15:10:00,14.77,14.78,14.75,14.77,51600.0,12.9485,12.9573,12.931,12.9485,51600.0
2014-04-03 15:20:00,14.76,14.77,14.75,14.77,43600.0,12.9398,12.9485,12.931,12.9485,43600.0
2014-04-03 15:30:00,14.77,14.77,14.76,14.76,65600.0,12.9485,12.9485,12.9398,12.9398,65600.0
2014-04-03 15:40:00,14.77,14.77,14.75,14.75,84000.0,12.9485,12.9485,12.931,12.931,84000.0
2014-04-03 15:50:00,14.76,14.78,14.75,14.78,560400.0,12.9398,12.9573,12.931,12.9573,560400.0
2014-04-04 09:30:00,14.81,14.83,14.77,14.79,38000.0,12.9836,13.0011,12.9485,12.9661,38000.0
2014-04-04 09:40:00,14.78,14.79,14.75,14.76,28800.0,12.9573,12.9661,12.931,12.9398,28800.0
2014-04-04 09:50:00,14.76,14.77,14.73,14.74,33200.0,12.9398,12.9485,12.9135,12.9222,33200.0
2014-04-04 10:00:00,14.73,14.76,14.73,14.75,33600.0,12.9135,12.9398,12.9135,12.931,33600.0
2014-04-04 10:10:00,14.75,14.76,14.74,14.75,67200.0,12.931,12.9398,12.9222,12.931,67200.0
2014-04-04 10:20:00,14.75,14.76,14.73,14.75,49200.0,12.931,12.9398,12.9135,12.931,49200.0
2014-04-04 10:30:00,14.75,14.76,14.73,14.76,62800.0,12.931,12.9398,12.9135,12.9398,62800.0
2014-04-04 10:40:00,14.76,14.77,14.74,14.75,42400.0,12.9398,12.9485,12.9222,12.931,42400.0
2014-04-04 10:50:00,14.76,14.76,14.74,14.74,16000.0,12.9398,12.9398,12.9222,12.9222,16000.0
2014-04-04 11:00:00,14.75,14.75,14.71,14.71,34000.0,12.931,12.931,12.8959,12.8959,34000.0
2014-04-04 11:10:00,14.7,14.73,14.7,14.71,25600.0,12.8872,12.9135,12.8872,12.8959,25600.0
2014-04-04 11:20:00,14.72,14.72,14.69,14.7,22800.0,12.9047,12.9047,12.8784,12.8872,22800.0
2014-04-04 11:30:00,14.71,14.73,14.69,14.69,22000.0,12.8959,12.9135,12.8784,12.8784,22000.0
2014-04-04 11:40:00,14.69,14.69,14.65,14.65,20800.0,12.8784,12.8784,12.8433,12.8433,20800.0
2014-04-04 11:50:00,14.65,14.66,14.63,14.66,16400.0,12.8433,12.8521,12.8258,12.8521,16400.0
2014-04-04 12:00:00,14.66,14.66,14.61,14.62,22000.0,12.8521,12.8521,12.8083,12.817,22000.0
2014-04-04 12:10:00,14.62,14.65,14.61,14.63,24000.0,12.817,12.8433,12.8083,12.8258,24000.0
2014-04-04 12:20:00,14.63,14.65,14.62,14.63,16800.0,12.8258,12.8433,12.817,12.8258,16800.0
2014-04-04 12:30:00,14.62,14.65,14.62,14.62,19200.0,12.817,12.8433,12.817,12.817,19200.0
2014-04-04 12:40:00,14.62,14.62,14.59,14.6,20400.0,12.817,12.817,12.7907,12.7995,20400.0
2014-04-04 12:50:00,14.61,14.61,14.58,14.59,21600.0,12.8083,12.8083,12.782,12.7907,21600.0
2014-04-04 13:00:00,14.6,14.62,14.58,14.61,20000.0,12.7995,12.817,12.782,12.8083,20000.0
2014-04-04 13:10:00,14.61,14.63,14.6,14.63,17200.0,12.8083,12.8258,12.7995,12.8258,17200.0
2014-04-04 13:20:00,14.63,14.63,14.59,14.59,9600.0,12.8258,12.8258,12.7907,12.7907,9600.0
2014-04-04 13:30:00,14.6,14.61,14.59,14.61,39200.0,12.7995,12.8083,12.7907,12.8083,39200.0
2014-04-04 13:40:00,14.6,14.61,14.58,14.58,55600.0,12.7995,12.8083,12.782,12.782,55600.0
2014-04-04 13:50:00,14.59,14.61,14.58,14.59,25600.0,12.7907,12.8083,12.782,12.7907,25600.0
2014-04-04 14:00:00,14.6,14.6,14.54,14.55,89600.0,12.7995,12.7995,12.7469,12.7557,89600.0
2014-04-04 14:10:00,14.55,14.59,14.54,14.58,43200.0,12.7557,12.7907,12.7469,12.782,43200.0
2014-04-04 14:20:00,14.58,14.59,14.56,14.57,15200.0,12.782,12.7907,12.7644,12.7732,15200.0
2014-04-04 14:30:00,14.56,14.57,14.54,14.55,30000.0,12.7644,12.7732,12.7469,12.7557,30000.0
2014-04-04 14:40:00,14.56,14.56,14.52,14.52,33600.0,12.7644,12.7644,12.7294,12.7294,33600.0
2014-04-04 14:50:00,14.53,14.55,14.53,14.55,40000.0,12.7381,12.7557,12.7381,12.7557,40000.0
2014-04-04 15:00:00,14.55,14.56,14.54,14.56,29200.0,12.7557,12.7644,12.7469,12.7644,29200.0
2014-04-04 15:10:00,14.57,14.58,14.56,14.58,29200.0,12.7732,12.782,12.7644,12.782,29200.0
2014-04-04 15:20:00,14.58,14.6,14.56,14.59,34800.0,12.782,12.7995,12.7644,12.7907,34800.0
2014-04-04 15:30:00,14.59,14.6,14.57,14.57,93600.0,12.7907,12.7995,12.7732,12.7732,93600.0
2014-04-04 15:40:00,14.57,14.58,14.55,14.56,92400.0,12.7732,12.782,12.7557,12.7644,92400.0
2014-04-04 15:50:00,14.56,14.58,14.55,14.56,218000.0,12.7644,12.782,12.7557,12.7644,218000.0
2014-04-07 09:30:00,14.58,14.65,14.55,14.56,94800.0,12.782,12.8433,12.7557,12.7644,94800.0
2014-04-07 09:40:00,14.56,14.56,14.52,14.56,51200.0,12.7644,12.7644,12.7294,12.7644,51200.0
2014-04-07 09:50:00,14.56,14.57,14.53,14.55,53600.0,12.7644,12.7732,12.7381,12.7557,53600.0
2014-04-07 10:00:00,14.56,14.56,14.51,14.54,21600.0,12.7644,12.7644,12.7206,12.7469,21600.0
2014-04-07 10:10:00,14.53,14.55,14.52,14.54,22400.0,12.7381,12.7557,12.7294,12.7469,22400.0
2014-04-07 10:20:00,14.54,14.54,14.5,14.5,46800.0,12.7469,12.7469,12.7118,12.7118,46800.0
2014-04-07 10:30:00,14.5,14.59,14.49,14.52,266000.0,12.7118,12.7907,12.7031,12.7294,266000.0
2014-04-07 10:40:00,14.53,14.55,14.51,14.51,19200.0,12.7381,12.7557,12.7206,12.7206,19200.0
2014-04-07 10:50:00,14.51,14.52,14.5,14.5,15200.0,12.7206,12.7294,12.7118,12.7118,15200.0
2014-04-07 11:00:00,14.51,14.51,14.49,14.49,16000.0,12.7206,12.7206,12.7031,12.7031,16000.0
2014-04-07 11:10:00,14.49,14.5,14.48,14.49,18400.0,12.7031,12.7118,12.6943,12.7031,18400.0
2014-04-07 11:20:00,14.49,14.49,14.45,14.45,14400.0,12.7031,12.7031,12.668,12.668,14400.0
2014-04-07 11:30:00,14.46,14.47,14.45,14.46,8000.0,12.6768,12.6855,12.668,12.6768,8000.0
2014-04-07 11:40:00,14.46,14.47,14.44,14.46,55200.0,12.6768,12.6855,12.6592,12.6768,55200.0
2014-04-07 11:50:00,14.46,14.47,14.45,14.46,33200.0,12.6768,12.6855,12.668,12.6768,33200.0
2014-04-07 12:00:00,14.46,14.47,14.45,14.46,22400.0,12.6768,12.6855,12.668,12.6768,22400.0
2014-04-07 12:10:00,14.46,14.46,14.44,14.44,17200.0,12.6768,12.6768,12.6592,12.6592,17200.0
2014-04-07 12:20:00,14.44,14.46,14.44,14.44,16400.0,12.6592,12.6768,12.6592,12.6592,16400.0
2014-04-07 12:30:00,14.45,14.46,14.44,14.45,11200.0,12.668,12.6768,12.6592,12.668,11200.0
2014-04-07 12:40:00,14.45,14.46,14.45,14.45,9600.0,12.668,12.6768,12.668,12.668,9600.0
2014-04-07 12:50:00,14.46,14.47,14.45,14.47,12800.0,12.6768,12.6855,12.668,12.6855,12800.0
2014-04-07 13:00:00,14.47,14.48,14.46,14.46,28400.0,12.6855,12.6943,12.6768,12.6768,28400.0
2014-04-07 13:10:00,14.47,14.47,14.45,14.46,25600.0,12.6855,12.6855,12.668,12.6768,25600.0
2014-04-07 13:20:00,14.47,14.49,14.46,14.47,32800.0,12.6855,12.7031,12.6768,12.6855,32800.0
2014-04-07 13:30:00,14.47,14.47,14.44,14.45,13200.0,12.6855,12.6855,12.6592,12.668,13200.0
2014-04-07 13:40:00,14.45,14.46,14.44,14.45,17200.0,12.668,12.6768,12.6592,12.668,17200.0
2014-04-07 13:50:00,14.45,14.46,14.44,14.45,39600.0,12.668,12.6768,12.6592,12.668,39600.0
2014-04-07 14:00:00,14.45,14.45,14.44,14.45,10000.0,12.668,12.668,12.6592,12.668,10000.0
2014-04-07 14:10:00,14.45,14.46,14.43,14.44,29600.0,12.668,12.6768,12.6505,12.6592,29600.0
2014-04-07 14:20:00,14.44,14.45,14.44,14.45,30400.0,12.6592,12.668,12.6592,12.668,30400.0
2014-04-07 14:30:00,14.45,14.49,14.44,14.48,45600.0,12.668,12.7031,12.6592,12.6943,45600.0
2014-04-07 14:40:00,14.47,14.49,14.46,14.49,29200.0,12.6855,12.7031,12.6768,12.7031,29200.0
2014-04-07 14:50:00,14.49,14.51,14.49,14.49,67600.0,12.7031,12.7206,12.7031,12.7031,67600.0
2014-04-07 15:00:00,14.5,14.5,14.48,14.49,42800.0,12.7118,12.7118,12.6943,12.7031,42800.0
2014-04-07 15:10:00,14.49,14.51,14.49,14.5,64000.0,12.7031,12.7206,12.7031,12.7118,64000.0
2014-04-07 15:20:00,14.5,14.51,14.49,14.51,106800.0,12.7118,12.7206,12.7031,12.7206,106800.0
2014-04-07 15:30:00,14.51,14.51,14.48,14.48,77600.0,12.7206,12.7206,12.6943,12.6943,77600.0
2014-04-07 15:40:00,14.48,14.48,14.45,14.45,58000.0,12.6943,12.6943,12.668,12.668,58000.0
2014-04-07 15:50:00,14.45,14.46,14.43,14.44,171200.0,12.668,12.6768,12.6505,12.6592,171200.0
2014-04-08 09:30:00,14.41,14.43,14.4,14.42,18400.0,12.6329,12.6505,12.6242,12.6417,18400.0
2014-04-08 09:40:00,14.44,14.49,14.43,14.46,16400.0,12.6592,12.7031,12.6505,12.6768,16400.0
2014-04-08 09:50:00,14.47,14.48,14.44,14.44,18000.0,12.6855,12.6943,12.6592,12.6592,18000.0
2014-04-08 10:00:00,14.43,14.47,14.43,14.45,12800.0,12.6505,12.6855,12.6505,12.668,12800.0
2014-04-08 10:10:00,14.44,14.44,14.4,14.41,21600.0,12.6592,12.6592,12.6242,12.6329,21600.0
2014-04-08 10:20:00,14.41,14.41,14.38,14.38,24000.0,12.6329,12.6329,12.6066,12.6066,24000.0
2014-04-08 10:30:00,14.38,14.43,14.38,14.43,19200.0,12.6066,12.6505,12.6066,12.6505,19200.0
2014-04-08 10:40:00,14.42,14.44,14.41,14.42,36400.0,12.6417,12.6592,12.6329,12.6417,36400.0
2014-04-08 10:50:00,14.43,14.46,14.42,14.46,17600.0,12.6505,12.6768,12.6417,12.6768,17600.0
2014-04-08 11:00:00,14.46,14.49,14.46,14.48,19600.0,12.6768,12.7031,12.6768,12.6943,19600.0
2014-04-08 11:10:00,14.48,14.51,14.46,14.5,63600.0,12.6943,12.7206,12.6768,12.7118,63600.0
2014-04-08 11:20:00,14.5,14.5,14.49,14.49,17200.0,12.7118,12.7118,12.7031,12.7031,17200.0
2014-04-08 11:30:00,14.49,14.51,14.47,14.47,65200.0,12.7031,12.7206,12.6855,12.6855,65200.0
2014-04-08 11:40:00,14.47,14.49,14.46,14.48,16400.0,12.6855,12.7031,12.6768,12.6943,16400.0
2014-04-08 11:50:00,14.48,14.5,14.48,14.49,32400.0,12.6943,12.7118,12.6943,12.7031,32400.0
2014-04-08 12:00:00,14.49,14.51,14.49,14.5,23200.0,12.7031,12.7206,12.7031,12.7118,23200.0
2014-04-08 12:10:00,14.5,14.51,14.49,14.5,35200.0,12.7118,12.7206,12.7031,12.7118,35200.0
2014-04-08 12:20:00,14.5,14.51,14.49,14.5,50400.0,12.7118,12.7206,12.7031,12.7118,50400.0
2014-04-08 12:30:00,14.5,14.5,14.49,14.49,52400.0,12.7118,12.7118,12.7031,12.7031,52400.0
2014-04-08 12:40:00,14.49,14.5,14.49,14.49,16400.0,12.7031,12.7118,12.7031,12.7031,16400.0
2014-04-08 12:50:00,14.49,14.49,14.49,14.49,10400.0,12.7031,12.7031,12.7031,12.7031,10400.0
2014-04-08 13:00:00,14.5,14.5,14.49,14.49,28000.0,12.7118,12.7118,12.7031,12.7031,28000.0
2014-04-08 13:10:00,14.5,14.51,14.49,14.5,74400.0,12.7118,12.7206,12.7031,12.7118,74400.0
2014-04-08 13:20:00,14.5,14.54,14.49,14.53,80400.0,12.7118,12.7469,12.7031,12.7381,80400.0
2014-04-08 13:30:00,14.53,14.54,14.52,14.54,31600.0,12.7381,12.7469,12.7294,12.7469,31600.0
2014-04-08 13:40:00,14.54,14.56,14.53,14.54,35200.0,12.7469,12.7644,12.7381,12.7469,35200.0
2014-04-08 13:50:00,14.54,14.56,14.53,14.55,37200.0,12.7469,12.7644,12.7381,12.7557,37200.0
2014-04-08 14:00:00,14.55,14.56,14.53,14.53,33600.0,12.7557,12.7644,12.7381,12.7381,33600.0
2014-04-08 14:10:00,14.53,14.54,14.51,14.52,22000.0,12.7381,12.7469,12.7206,12.7294,22000.0
2014-04-08 14:20:00,14.52,14.54,14.52,14.52,33200.0,12.7294,12.7469,12.7294,12.7294,33200.0
2014-04-08 14:30:00,14.52,14.53,14.51,14.51,21600.0,12.7294,12.7381,12.7206,12.7206,21600.0
2014-04-08 14:40:00,14.51,14.52,14.5,14.52,40400.0,12.7206,12.7294,12.7118,12.7294,40400.0
2014-04-08 14:50:00,14.53,14.54,14.52,14.52,27600.0,12.7381,12.7469,12.7294,12.7294,27600.0
2014-04-08 15:00:00,14.52,14.52,14.49,14.5,28400.0,12.7294,12.7294,12.7031,12.7118,28400.0
2014-04-08 15:10:00,14.5,14.52,14.49,14.51,41200.0,12.7118,12.7294,12.7031,12.7206,41200.0
2014-04-08 15:20:00,14.51,14.52,14.5,14.52,40000.0,12.7206,12.7294,12.7118,12.7294,40000.0
2014-04-08 15:30:00,14.51,14.53,14.51,14.52,53200.0,12.7206,12.7381,12.7206,12.7294,53200.0
2014-04-08 15:40:00,14.52,14.52,14.5,14.51,118800.0,12.7294,12.7294,12.7118,12.7206,118800.0
2014-04-08 15:50:00,14.51,14.51,14.49,14.5,150800.0,12.7206,12.7206,12.7031,12.7118,150800.0
2014-04-09 09:30:00,14.52,14.56,14.45,14.47,48800.0,12.7294,12.7644,12.668,12.6855,48800.0
2014-04-09 09:40:00,14.47,14.47,14.4,14.43,38800.0,12.6855,12.6855,12.6242,12.6505,38800.0
2014-04-09 09:50:00,14.43,14.49,14.41,14.47,30800.0,12.6505,12.7031,12.6329,12.6855,30800.0
2014-04-09 10:00:00,14.47,14.48,14.45,14.45,57200.0,12.6855,12.6943,12.668,12.668,57200.0
2014-04-09 10:10:00,14.45,14.48,14.42,14.47,34000.0,12.668,12.6943,12.6417,12.6855,34000.0
2014-04-09 10:20:00,14.47,14.49,14.47,14.47,19600.0,12.6855,12.7031,12.6855,12.6855,19600.0
2014-04-09 10:30:00,14.48,14.5,14.47,14.49,23200.0,12.6943,12.7118,12.6855,12.7031,23200.0
2014-04-09 10:40:00,14.48,14.49,14.46,14.46,18000.0,12.6943,12.7031,12.6768,12.6768,18000.0
2014-04-09 10:50:00,14.46,14.47,14.42,14.42,84400.0,12.6768,12.6855,12.6417,12.6417,84400.0
2014-04-09 11:00:00,14.42,14.42,14.38,14.4,139200.0,12.6417,12.6417,12.6066,12.6242,139200.0
2014-04-09 11:10:00,14.39,14.43,14.39,14.43,25200.0,12.6154,12.6505,12.6154,12.6505,25200.0
2014-04-09 11:20:00,14.44,14.44,14.4,14.4,41200.0,12.6592,12.6592,12.6242,12.6242,41200.0
2014-04-09 11:30:00,14.39,14.42,14.39,14.41,43600.0,12.6154,12.6417,12.6154,12.6329,43600.0
2014-04-09 11:40:00,14.41,14.41,14.39,14.39,60000.0,12.6329,12.6329,12.6154,12.6154,60000.0
2014-04-09 11:50:00,14.39,14.4,14.39,14.39,28800.0,12.6154,12.6242,12.6154,12.6154,28800.0
2014-04-09 12:00:00,14.39,14.4,14.38,14.39,22000.0,12.6154,12.6242,12.6066,12.6154,22000.0
2014-04-09 12:10:00,14.39,14.4,14.38,14.4,37600.0,12.6154,12.6242,12.6066,12.6242,37600.0
2014-04-09 12:20:00,14.4,14.43,14.4,14.42,23200.0,12.6242,12.6505,12.6242,12.6417,23200.0
2014-04-09 12:30:00,14.42,14.42,14.41,14.42,22400.0,12.6417,12.6417,12.6329,12.6417,22400.0
2014-04-09 12:40:00,14.43,14.44,14.42,14.43,50400.0,12.6505,12.6592,12.6417,12.6505,50400.0
2014-04-09 12:50:00,14.43,14.43,14.42,14.42,35600.0,12.6505,12.6505,12.6417,12.6417,35600.0
2014-04-09 13:00:00,14.42,14.43,14.42,14.43,38800.0,12.6417,12.6505,12.6417,12.6505,38800.0
2014-04-09 13:10:00,14.43,14.44,14.42,14.42,48800.0,12.6505,12.6592,12.6417,12.6417,48800.0
2014-04-09 13:20:00,14.42,14.42,14.4,14.4,29600.0,12.6417,12.6417,12.6242,12.6242,29600.0
2014-04-09 13:30:00,14.4,14.41,14.4,14.4,25200.0,12.6242,12.6329,12.6242,12.6242,25200.0
2014-04-09 13:40:00,14.4,14.4,14.4,14.4,23200.0,12.6242,12.6242,12.6242,12.6242,23200.0
2014-04-09 13:50:00,14.4,14.41,14.38,14.38,29600.0,12.6242,12.6329,12.6066,12.6066,29600.0
2014-04-09 14:00:00,14.38,14.46,14.38,14.45,85600.0,12.6066,12.6768,12.6066,12.668,85600.0
2014-04-09 14:10:00,14.45,14.5,14.45,14.49,63600.0,12.668,12.7118,12.668,12.7031,63600.0
2014-04-09 14:20:00,14.49,14.5,14.49,14.49,64400.0,12.7031,12.7118,12.7031,12.7031,64400.0
2014-04-09 14:30:00,14.49,14.53,14.49,14.53,72000.0,12.7031,12.7381,12.7031,12.7381,72000.0
2014-04-09 14:40:00,14.52,14.53,14.51,14.51,68800.0,12.7294,12.7381,12.7206,12.7206,68800.0
2014-04-09 14:50:00,14.52,14.52,14.51,14.51,65200.0,12.7294,12.7294,12.7206,12.7206,65200.0
2014-04-09 15:00:00,14.51,14.52,14.51,14.52,52400.0,12.7206,12.7294,12.7206,12.7294,52400.0
2014-04-09 15:10:00,14.52,14.53,14.51,14.53,65200.0,12.7294,12.7381,12.7206,12.7381,65200.0
2014-04-09 15:20:00,14.53,14.54,14.49,14.5,106800.0,12.7381,12.7469,12.7031,12.7118,106800.0
2014-04-09 15:30:00,14.5,14.55,14.49,14.55,92400.0,12.7118,12.7557,12.7031,12.7557,92400.0
2014-04-09 15:40:00,14.55,14.57,14.55,14.56,152000.0,12.7557,12.7732,12.7557,12.7644,152000.0
2014-04-09 15:50:00,14.56,14.56,14.55,14.56,164800.0,12.7644,12.7644,12.7557,12.7644,164800.0
2014-04-10 09:30:00,14.58,14.58,14.52,14.53,32800.0,12.782,12.782,12.7294,12.7381,32800.0
2014-04-10 09:40:00,14.55,14.62,14.55,14.61,13600.0,12.7557,12.817,12.7557,12.8083,13600.0
2014-04-10 09:50:00,14.6,14.6,14.52,14.55,48400.0,12.7995,12.7995,12.7294,12.7557,48400.0
2014-04-10 10:00:00,14.53,14.55,14.52,14.55,24000.0,12.7381,12.7557,12.7294,12.7557,24000.0
2014-04-10 10:10:00,14.54,14.57,14.52,14.52,38000.0,12.7469,12.7732,12.7294,12.7294,38000.0
2014-04-10 10:20:00,14.53,14.58,14.53,14.56,47200.0,12.7381,12.782,12.7381,12.7644,47200.0
2014-04-10 10:30:00,14.56,14.57,14.54,14.54,22000.0,12.7644,12.7732,12.7469,12.7469,22000.0
2014-04-10 10:40:00,14.54,14.54,14.5,14.5,22800.0,12.7469,12.7469,12.7118,12.7118,22800.0
2014-04-10 10:50:00,14.49,14.52,14.47,14.47,33200.0,12.7031,12.7294,12.6855,12.6855,33200.0
2014-04-10 11:00:00,14.47,14.48,14.43,14.44,30000.0,12.6855,12.6943,12.6505,12.6592,30000.0
2014-04-10 11:10:00,14.44,14.47,14.44,14.45,32000.0,12.6592,12.6855,12.6592,12.668,32000.0
2014-04-10 11:20:00,14.45,14.45,14.41,14.41,20400.0,12.668,12.668,12.6329,12.6329,20400.0
2014-04-10 11:30:00,14.41,14.43,14.41,14.42,25200.0,12.6329,12.6505,12.6329,12.6417,25200.0
2014-04-10 11:40:00,14.42,14.44,14.41,14.42,24400.0,12.6417,12.6592,12.6329,12.6417,24400.0
2014-04-10 11:50:00,14.41,14.42,14.38,14.38,30800.0,12.6329,12.6417,12.6066,12.6066,30800.0
2014-04-10 12:00:00,14.38,14.4,14.35,14.36,34800.0,12.6066,12.6242,12.5803,12.5891,34800.0
2014-04-10 12:10:00,14.36,14.36,14.33,14.34,25600.0,12.5891,12.5891,12.5628,12.5716,25600.0
2014-04-10 12:20:00,14.34,14.35,14.32,14.33,26000.0,12.5716,12.5803,12.554,12.5628,26000.0
2014-04-10 12:30:00,14.33,14.34,14.31,14.31,37200.0,12.5628,12.5716,12.5453,12.5453,37200.0
2014-04-10 12:40:00,14.31,14.32,14.3,14.31,19200.0,12.5453,12.554,12.5365,12.5453,19200.0
2014-04-10 12:50:00,14.31,14.31,14.28,14.29,26800.0,12.5453,12.5453,12.519,12.5277,26800.0
2014-04-10 13:00:00,14.29,14.31,14.28,14.3,19600.0,12.5277,12.5453,12.519,12.5365,19600.0
2014-04-10 13:10:00,14.3,14.3,14.27,14.27,33600.0,12.5365,12.5365,12.5102,12.5102,33600.0
2014-04-10 13:20:00,14.27,14.28,14.24,14.27,48800.0,12.5102,12.519,12.4839,12.5102,48800.0
2014-04-10 13:30:00,14.27,14.3,14.26,14.29,31200.0,12.5102,12.5365,12.5014,12.5277,31200.0
2014-04-10 13:40:00,14.29,14.31,14.29,14.3,18800.0,12.5277,12.5453,12.5277,12.5365,18800.0
2014-04-10 13:50:00,14.3,14.31,14.29,14.31,36000.0,12.5365,12.5453,12.5277,12.5453,36000.0
2014-04-10 14:00:00,14.31,14.31,14.3,14.31,40000.0,12.5453,12.5453,12.5365,12.5453,40000.0
2014-04-10 14:10:00,14.31,14.32,14.3,14.31,42800.0,12.5453,12.554,12.5365,12.5453,42800.0
2014-04-10 14:20:00,14.31,14.31,14.27,14.27,86000.0,12.5453,12.5453,12.5102,12.5102,86000.0
2014-04-10 14:30:00,14.26,14.26,14.23,14.25,70400.0,12.5014,12.5014,12.4751,12.4927,70400.0
2014-04-10 14:40:00,14.25,14.26,14.24,14.24,50800.0,12.4927,12.5014,12.4839,12.4839,50800.0
2014-04-10 14:50:00,14.24,14.26,14.22,14.24,52400.0,12.4839,12.5014,12.4664,12.4839,52400.0
2014-04-10 15:00:00,14.24,14.24,14.18,14.19,82800.0,12.4839,12.4839,12.4313,12.4401,82800.0
2014-04-10 15:10:00,14.19,14.22,14.19,14.22,57600.0,12.4401,12.4664,12.4401,12.4664,57600.0
2014-04-10 15:20:00,14.22,14.23,14.2,14.22,88800.0,12.4664,12.4751,12.4488,12.4664,88800.0
2014-04-10 15:30:00,14.22,14.23,14.21,14.23,66800.0,12.4664,12.4751,12.4576,12.4751,66800.0
2014-04-10 15:40:00,14.22,14.24,14.21,14.24,170800.0,12.4664,12.4839,12.4576,12.4839,170800.0
2014-04-10 15:50:00,14.24,14.24,14.19,14.19,354000.0,12.4839,12.4839,12.4401,12.4401,354000.0
2014-04-11 09:30:00,14.15,14.26,14.06,14.26,67200.0,12.405,12.5014,12.3261,12.5014,67200.0
2014-04-11 09:40:00,14.26,14.29,14.21,14.22,82400.0,12.5014,12.5277,12.4576,12.4664,82400.0
2014-04-11 09:50:00,14.22,14.27,14.22,14.25,99200.0,12.4664,12.5102,12.4664,12.4927,99200.0
2014-04-11 10:00:00,14.25,14.28,14.24,14.24,77200.0,12.4927,12.519,12.4839,12.4839,77200.0
2014-04-11 10:10:00,14.25,14.26,14.2,14.2,47600.0,12.4927,12.5014,12.4488,12.4488,47600.0
2014-04-11 10:20:00,14.21,14.24,14.21,14.21,47200.0,12.4576,12.4839,12.4576,12.4576,47200.0
2014-04-11 10:30:00,14.22,14.24,14.21,14.22,66400.0,12.4664,12.4839,12.4576,12.4664,66400.0
2014-04-11 10:40:00,14.22,14.24,14.21,14.22,57200.0,12.4664,12.4839,12.4576,12.4664,57200.0
2014-04-11 10:50:00,14.23,14.29,14.23,14.26,42400.0,12.4751,12.5277,12.4751,12.5014,42400.0
2014-04-11 11:00:00,14.26,14.27,14.23,14.23,59200.0,12.5014,12.5102,12.4751,12.4751,59200.0
2014-04-11 11:10:00,14.22,14.3,14.22,14.29,71600.0,12.4664,12.5365,12.4664,12.5277,71600.0
2014-04-11 11:20:00,14.29,14.29,14.26,14.27,52400.0,12.5277,12.5277,12.5014,12.5102,52400.0
2014-04-11 11:30:00,14.27,14.27,14.22,14.24,59200.0,12.5102,12.5102,12.4664,12.4839,59200.0
2014-04-11 11:40:00,14.24,14.24,14.22,14.23,82800.0,12.4839,12.4839,12.4664,12.4751,82800.0
2014-04-11 11:50:00,14.23,14.24,14.22,14.23,33200.0,12.4751,12.4839,12.4664,12.4751,33200.0
2014-04-11 12:00:00,14.23,14.23,14.2,14.21,49600.0,12.4751,12.4751,12.4488,12.4576,49600.0
2014-04-11 12:10:00,14.21,14.21,14.17,14.19,48400.0,12.4576,12.4576,12.4225,12.4401,48400.0
2014-04-11 12:20:00,14.2,14.2,14.16,14.16,54800.0,12.4488,12.4488,12.4138,12.4138,54800.0
2014-04-11 12:30:00,14.16,14.16,14.15,14.15,56000.0,12.4138,12.4138,12.405,12.405,56000.0
2014-04-11 12:40:00,14.15,14.15,14.13,14.14,104800.0,12.405,12.405,12.3875,12.3962,104800.0
2014-04-11 12:50:00,14.13,14.13,14.12,14.13,34400.0,12.3875,12.3875,12.3787,12.3875,34400.0
2014-04-11 13:00:00,14.15,14.16,14.12,14.13,33600.0,12.405,12.4138,12.3787,12.3875,33600.0
2014-04-11 13:10:00,14.13,14.15,14.13,14.13,26400.0,12.3875,12.405,12.3875,12.3875,26400.0
2014-04-11 13:20:00,14.13,14.14,14.13,14.14,28800.0,12.3875,12.3962,12.3875,12.3962,28800.0
2014-04-11 13:30:00,14.13,14.17,14.12,14.17,32800.0,12.3875,12.4225,12.3787,12.4225,32800.0
2014-04-11 13:40:00,14.17,14.2,14.17,14.19,35200.0,12.4225,12.4488,12.4225,12.4401,35200.0
2014-04-11 13:50:00,14.2,14.2,14.17,14.17,25200.0,12.4488,12.4488,12.4225,12.4225,25200.0
2014-04-11 14:00:00,14.17,14.19,14.17,14.19,44000.0,12.4225,12.4401,12.4225,12.4401,44000.0
2014-04-11 14:10:00,14.19,14.19,14.17,14.17,44400.0,12.4401,12.4401,12.4225,12.4225,44400.0
2014-04-11 14:20:00,14.17,14.18,14.16,14.16,30000.0,12.4225,12.4313,12.4138,12.4138,30000.0
2014-04-11 14:30:00,14.16,14.16,14.13,14.13,43200.0,12.4138,12.4138,12.3875,12.3875,43200.0
2014-04-11 14:40:00,14.13,14.15,14.13,14.13,79600.0,12.3875,12.405,12.3875,12.3875,79600.0
2014-04-11 14:50:00,14.13,14.16,14.13,14.16,40400.0,12.3875,12.4138,12.3875,12.4138,40400.0
2014-04-11 15:00:00,14.15,14.17,14.13,14.17,58800.0,12.405,12.4225,12.3875,12.4225,58800.0
2014-04-11 15:10:00,14.17,14.17,14.15,14.17,57600.0,12.4225,12.4225,12.405,12.4225,57600.0
2014-04-11 15:20:00,14.17,14.22,14.17,14.2,93200.0,12.4225,12.4664,12.4225,12.4488,93200.0
2014-04-11 15:30:00,14.2,14.2,14.17,14.17,64400.0,12.4488,12.4488,12.4225,12.4225,64400.0
2014-04-11 15:40:00,14.17,14.18,14.14,14.15,121600.0,12.4225,12.4313,12.3962,12.405,121600.0
2014-04-11 15:50:00,14.15,14.15,14.12,14.12,351600.0,12.405,12.405,12.3787,12.3787,351600.0
2014-04-14 09:30:00,14.24,14.33,14.16,14.16,39600.0,12.4839,12.5628,12.4138,12.4138,39600.0
2014-04-14 09:40:00,14.16,14.18,14.08,14.1,44400.0,12.4138,12.4313,12.3436,12.3612,44400.0
2014-04-14 09:50:00,14.1,14.13,14.09,14.1,27600.0,12.3612,12.3875,12.3524,12.3612,27600.0
2014-04-14 10:00:00,14.11,14.13,14.1,14.12,17600.0,12.3699,12.3875,12.3612,12.3787,17600.0
2014-04-14 10:10:00,14.12,14.12,14.09,14.1,28400.0,12.3787,12.3787,12.3524,12.3612,28400.0
2014-04-14 10:20:00,14.11,14.11,14.07,14.08,39600.0,12.3699,12.3699,12.3349,12.3436,39600.0
2014-04-14 10:30:00,14.08,14.1,14.08,14.08,18400.0,12.3436,12.3612,12.3436,12.3436,18400.0
2014-04-14 10:40:00,14.09,14.12,14.08,14.12,34400.0,12.3524,12.3787,12.3436,12.3787,34400.0
2014-04-14 10:50:00,14.12,14.17,14.12,14.15,26000.0,12.3787,12.4225,12.3787,12.405,26000.0
2014-04-14 11:00:00,14.15,14.15,14.12,14.12,26800.0,12.405,12.405,12.3787,12.3787,26800.0
2014-04-14 11:10:00,14.11,14.11,14.09,14.09,33200.0,12.3699,12.3699,12.3524,12.3524,33200.0
2014-04-14 11:20:00,14.09,14.1,14.07,14.07,25200.0,12.3524,12.3612,12.3349,12.3349,25200.0
2014-04-14 11:30:00,14.07,14.1,14.07,14.1,53600.0,12.3349,12.3612,12.3349,12.3612,53600.0
2014-04-14 11:40:00,14.1,14.11,14.09,14.09,28000.0,12.3612,12.3699,12.3524,12.3524,28000.0
2014-04-14 11:50:00,14.09,14.11,14.08,14.08,23600.0,12.3524,12.3699,12.3436,12.3436,23600.0
2014-04-14 12:00:00,14.08,14.09,14.07,14.09,20000.0,12.3436,12.3524,12.3349,12.3524,20000.0
2014-04-14 12:10:00,14.09,14.11,14.09,14.1,32800.0,12.3524,12.3699,12.3524,12.3612,32800.0
2014-04-14 12:20:00,14.09,14.09,14.07,14.09,24800.0,12.3524,12.3524,12.3349,12.3524,24800.0
2014-04-14 12:30:00,14.09,14.11,14.09,14.11,18800.0,12.3524,12.3699,12.3524,12.3699,18800.0
2014-04-14 12:40:00,14.1,14.11,14.09,14.09,32800.0,12.3612,12.3699,12.3524,12.3524,32800.0
2014-04-14 12:50:00,14.1,14.11,14.09,14.09,16000.0,12.3612,12.3699,12.3524,12.3524,16000.0
2014-04-14 13:00:00,14.09,14.09,14.07,14.08,26000.0,12.3524,12.3524,12.3349,12.3436,26000.0
2014-04-14 13:10:00,14.08,14.09,14.06,14.06,56400.0,12.3436,12.3524,12.3261,12.3261,56400.0
2014-04-14 13:20:00,14.06,14.06,14.05,14.05,68000.0,12.3261,12.3261,12.3173,12.3173,68000.0
2014-04-14 13:30:00,14.05,14.06,14.05,14.05,81600.0,12.3173,12.3261,12.3173,12.3173,81600.0
2014-04-14 13:40:00,14.05,14.05,14.02,14.02,68400.0,12.3173,12.3173,12.291,12.291,68400.0
2014-04-14 13:50:00,14.02,14.03,14.02,14.03,260400.0,12.291,12.2998,12.291,12.2998,260400.0
2014-04-14 14:00:00,14.03,14.06,14.03,14.06,36400.0,12.2998,12.3261,12.2998,12.3261,36400.0
2014-04-14 14:10:00,14.06,14.06,14.03,14.03,28800.0,12.3261,12.3261,12.2998,12.2998,28800.0
2014-04-14 14:20:00,14.03,14.04,14.01,14.02,30800.0,12.2998,12.3086,12.2823,12.291,30800.0
2014-04-14 14:30:00,14.02,14.02,14.01,14.01,24800.0,12.291,12.291,12.2823,12.2823,24800.0
2014-04-14 14:40:00,14.01,14.04,14.01,14.03,34800.0,12.2823,12.3086,12.2823,12.2998,34800.0
2014-04-14 14:50:00,14.04,14.04,14.01,14.01,35200.0,12.3086,12.3086,12.2823,12.2823,35200.0
2014-04-14 15:00:00,14.01,14.02,13.99,13.99,64800.0,12.2823,12.291,12.2647,12.2647,64800.0
2014-04-14 15:10:00,13.99,13.99,13.95,13.96,42800.0,12.2647,12.2647,12.2297,12.2384,42800.0
2014-04-14 15:20:00,13.97,13.99,13.97,13.99,31600.0,12.2472,12.2647,12.2472,12.2647,31600.0
2014-04-14 15:30:00,13.99,14.03,13.99,14.03,106000.0,12.2647,12.2998,12.2647,12.2998,106000.0
2014-04-14 15:40:00,14.03,14.06,14.02,14.05,104400.0,12.2998,12.3261,12.291,12.3173,104400.0
2014-04-14 15:50:00,14.05,14.08,14.05,14.07,175600.0,12.3173,12.3436,12.3173,12.3349,175600.0
2014-04-15 09:30:00,14.08,14.16,14.08,14.12,19600.0,12.3436,12.4138,12.3436,12.3787,19600.0
2014-04-15 09:40:00,14.14,14.17,14.14,14.15,17600.0,12.3962,12.4225,12.3962,12.405,17600.0
2014-04-15 09:50:00,14.15,14.18,14.14,14.16,12400.0,12.405,12.4313,12.3962,12.4138,12400.0
2014-04-15 10:00:00,14.15,14.16,14.13,14.13,16000.0,12.405,12.4138,12.3875,12.3875,16000.0
2014-04-15 10:10:00,14.15,14.15,14.06,14.06,15600.0,12.405,12.405,12.3261,12.3261,15600.0
2014-04-15 10:20:00,14.06,14.06,14.01,14.02,18000.0,12.3261,12.3261,12.2823,12.291,18000.0
2014-04-15 10:30:00,14.03,14.07,14.0,14.03,23200.0,12.2998,12.3349,12.2735,12.2998,23200.0
2014-04-15 10:40:00,14.06,14.07,14.03,14.04,10000.0,12.3261,12.3349,12.2998,12.3086,10000.0
2014-04-15 10:50:00,14.06,14.06,13.99,14.03,10800.0,12.3261,12.3261,12.2647,12.2998,10800.0
2014-04-15 11:00:00,13.99,14.02,13.98,13.99,14400.0,12.2647,12.291,12.256,12.2647,14400.0
2014-04-15 11:10:00,13.99,14.01,13.99,14.0,16000.0,12.2647,12.2823,12.2647,12.2735,16000.0
2014-04-15 11:20:00,14.0,14.02,14.0,14.01,13600.0,12.2735,12.291,12.2735,12.2823,13600.0
2014-04-15 11:30:00,14.01,14.05,14.01,14.03,13600.0,12.2823,12.3173,12.2823,12.2998,13600.0
2014-04-15 11:40:00,14.03,14.03,13.97,13.97,14000.0,12.2998,12.2998,12.2472,12.2472,14000.0
2014-04-15 11:50:00,13.98,14.0,13.97,13.99,15200.0,12.256,12.2735,12.2472,12.2647,15200.0
2014-04-15 12:00:00,13.99,13.99,13.96,13.96,11200.0,12.2647,12.2647,12.2384,12.2384,11200.0
2014-04-15 12:10:00,13.97,13.98,13.96,13.97,10000.0,12.2472,12.256,12.2384,12.2472,10000.0
2014-04-15 12:20:00,13.96,13.97,13.96,13.97,33200.0,12.2384,12.2472,12.2384,12.2472,33200.0
2014-04-15 12:30:00,13.97,13.97,13.95,13.96,13200.0,12.2472,12.2472,12.2297,12.2384,13200.0
2014-04-15 12:40:00,13.96,13.97,13.93,13.93,12800.0,12.2384,12.2472,12.2121,12.2121,12800.0
2014-04-15 12:50:00,13.94,13.94,13.93,13.93,10400.0,12.2209,12.2209,12.2121,12.2121,10400.0
2014-04-15 13:00:00,13.92,13.96,13.91,13.96,23200.0,12.2034,12.2384,12.1946,12.2384,23200.0
2014-04-15 13:10:00,13.96,13.97,13.95,13.96,24000.0,12.2384,12.2472,12.2297,12.2384,24000.0
2014-04-15 13:20:00,13.97,13.97,13.95,13.97,11600.0,12.2472,12.2472,12.2297,12.2472,11600.0
2014-04-15 13:30:00,13.97,14.01,13.97,14.0,29200.0,12.2472,12.2823,12.2472,12.2735,29200.0
2014-04-15 13:40:00,13.99,14.01,13.98,13.99,26800.0,12.2647,12.2823,12.256,12.2647,26800.0
2014-04-15 13:50:00,14.0,14.01,13.99,14.0,68800.0,12.2735,12.2823,12.2647,12.2735,68800.0
2014-04-15 14:00:00,14.01,14.03,14.0,14.02,46400.0,12.2823,12.2998,12.2735,12.291,46400.0
2014-04-15 14:10:00,14.02,14.04,14.01,14.02,36400.0,12.291,12.3086,12.2823,12.291,36400.0
2014-04-15 14:20:00,14.03,14.04,14.02,14.03,41200.0,12.2998,12.3086,12.291,12.2998,41200.0
2014-04-15 14:30:00,14.04,14.05,14.03,14.04,32800.0,12.3086,12.3173,12.2998,12.3086,32800.0
2014-04-15 14:40:00,14.04,14.06,14.04,14.06,36800.0,12.3086,12.3261,12.3086,12.3261,36800.0
2014-04-15 14:50:00,14.06,14.08,14.06,14.06,44400.0,12.3261,12.3436,12.3261,12.3261,44400.0
2014-04-15 15:00:00,14.06,14.08,14.06,14.06,30800.0,12.3261,12.3436,12.3261,12.3261,30800.0
2014-04-15 15:10:00,14.06,14.11,14.06,14.1,25200.0,12.3261,12.3699,12.3261,12.3612,25200.0
2014-04-15 15:20:00,14.11,14.12,14.08,14.1,42800.0,12.3699,12.3787,12.3436,12.3612,42800.0
2014-04-15 15:30:00,14.11,14.11,14.06,14.07,64400.0,12.3699,12.3699,12.3261,12.3349,64400.0
2014-04-15 15:40:00,14.07,14.08,14.05,14.06,86400.0,12.3349,12.3436,12.3173,12.3261,86400.0
2014-04-15 15:50:00,14.08,14.1,14.07,14.09,256400.0,12.3436,12.3612,12.3349,12.3524,256400.0
2014-04-16 09:30:00,14.18,14.21,14.15,14.16,18400.0,12.4313,12.4576,12.405,12.4138,18400.0
2014-04-16 09:40:00,14.18,14.2,14.17,14.18,10400.0,12.4313,12.4488,12.4225,12.4313,10400.0
2014-04-16 09:50:00,14.17,14.17,14.12,14.16,27600.0,12.4225,12.4225,12.3787,12.4138,27600.0
2014-04-16 10:00:00,14.14,14.17,14.13,14.15,29200.0,12.3962,12.4225,12.3875,12.405,29200.0
2014-04-16 10:10:00,14.15,14.18,14.15,14.18,16800.0,12.405,12.4313,12.405,12.4313,16800.0
2014-04-16 10:20:00,14.2,14.21,14.17,14.17,35200.0,12.4488,12.4576,12.4225,12.4225,35200.0
2014-04-16 10:30:00,14.17,14.18,14.15,14.16,17600.0,12.4225,12.4313,12.405,12.4138,17600.0
2014-04-16 10:40:00,14.16,14.16,14.13,14.16,32400.0,12.4138,12.4138,12.3875,12.4138,32400.0
2014-04-16 10:50:00,14.16,14.17,14.14,14.15,25600.0,12.4138,12.4225,12.3962,12.405,25600.0
2014-04-16 11:00:00,14.15,14.16,14.13,14.15,34800.0,12.405,12.4138,12.3875,12.405,34800.0
2014-04-16 11:10:00,14.15,14.23,14.15,14.21,32800.0,12.405,12.4751,12.405,12.4576,32800.0
2014-04-16 11:20:00,14.21,14.22,14.2,14.21,30400.0,12.4576,12.4664,12.4488,12.4576,30400.0
2014-04-16 11:30:00,14.21,14.22,14.2,14.21,29200.0,12.4576,12.4664,12.4488,12.4576,29200.0
2014-04-16 11:40:00,14.21,14.23,14.21,14.23,22400.0,12.4576,12.4751,12.4576,12.4751,22400.0
2014-04-16 11:50:00,14.22,14.24,14.22,14.22,16000.0,12.4664,12.4839,12.4664,12.4664,16000.0
2014-04-16 12:00:00,14.22,14.25,14.22,14.24,35200.0,12.4664,12.4927,12.4664,12.4839,35200.0
2014-04-16 12:10:00,14.24,14.26,14.24,14.24,22400.0,12.4839,12.5014,12.4839,12.4839,22400.0
2014-04-16 12:20:00,14.24,14.28,14.24,14.26,22000.0,12.4839,12.519,12.4839,12.5014,22000.0
2014-04-16 12:30:00,14.25,14.26,14.23,14.23,18400.0,12.4927,12.5014,12.4751,12.4751,18400.0
2014-04-16 12:40:00,14.23,14.25,14.22,14.22,17600.0,12.4751,12.4927,12.4664,12.4664,17600.0
2014-04-16 12:50:00,14.22,14.23,14.21,14.21,22000.0,12.4664,12.4751,12.4576,12.4576,22000.0
2014-04-16 13:00:00,14.2,14.22,14.18,14.21,32800.0,12.4488,12.4664,12.4313,12.4576,32800.0
2014-04-16 13:10:00,14.21,14.23,14.2,14.22,27200.0,12.4576,12.4751,12.4488,12.4664,27200.0
2014-04-16 13:20:00,14.22,14.23,14.22,14.22,25200.0,12.4664,12.4751,12.4664,12.4664,25200.0
2014-04-16 13:30:00,14.22,14.22,14.18,14.2,29600.0,12.4664,12.4664,12.4313,12.4488,29600.0
2014-04-16 13:40:00,14.21,14.23,14.19,14.23,45200.0,12.4576,12.4751,12.4401,12.4751,45200.0
2014-04-16 13:50:00,14.22,14.24,14.22,14.24,39200.0,12.4664,12.4839,12.4664,12.4839,39200.0
2014-04-16 14:00:00,14.23,14.24,14.22,14.23,23200.0,12.4751,12.4839,12.4664,12.4751,23200.0
2014-04-16 14:10:00,14.24,14.24,14.2,14.21,17600.0,12.4839,12.4839,12.4488,12.4576,17600.0
2014-04-16 14:20:00,14.21,14.21,14.19,14.21,23200.0,12.4576,12.4576,12.4401,12.4576,23200.0
2014-04-16 14:30:00,14.21,14.23,14.2,14.21,33600.0,12.4576,12.4751,12.4488,12.4576,33600.0
2014-04-16 14:40:00,14.21,14.24,14.2,14.23,23600.0,12.4576,12.4839,12.4488,12.4751,23600.0
2014-04-16 14:50:00,14.23,14.25,14.23,14.25,36400.0,12.4751,12.4927,12.4751,12.4927,36400.0
2014-04-16 15:00:00,14.25,14.26,14.24,14.25,36000.0,12.4927,12.5014,12.4839,12.4927,36000.0
2014-04-16 15:10:00,14.25,14.26,14.25,14.25,40800.0,12.4927,12.5014,12.4927,12.4927,40800.0
2014-04-16 15:20:00,14.25,14.27,14.25,14.26,36800.0,12.4927,12.5102,12.4927,12.5014,36800.0
2014-04-16 15:30:00,14.26,14.27,14.24,14.27,51200.0,12.5014,12.5102,12.4839,12.5102,51200.0
2014-04-16 15:40:00,14.26,14.27,14.24,14.24,95200.0,12.5014,12.5102,12.4839,12.4839,95200.0
2014-04-16 15:50:00,14.24,14.27,14.23,14.24,251200.0,12.4839,12.5102,12.4751,12.4839,251200.0
2014-04-17 09:30:00,14.24,14.34,14.22,14.34,148000.0,12.4839,12.5716,12.4664,12.5716,148000.0
2014-04-17 09:40:00,14.36,14.38,14.33,14.33,36000.0,12.5891,12.6066,12.5628,12.5628,36000.0
2014-04-17 09:50:00,14.34,14.36,14.32,14.36,40400.0,12.5716,12.5891,12.554,12.5891,40400.0
2014-04-17 10:00:00,14.36,14.37,14.34,14.35,32400.0,12.5891,12.5979,12.5716,12.5803,32400.0
2014-04-17 10:10:00,14.36,14.4,14.36,14.37,45600.0,12.5891,12.6242,12.5891,12.5979,45600.0
2014-04-17 10:20:00,14.38,14.42,14.37,14.42,35200.0,12.6066,12.6417,12.5979,12.6417,35200.0
2014-04-17 10:30:00,14.43,14.44,14.39,14.41,26800.0,12.6505,12.6592,12.6154,12.6329,26800.0
2014-04-17 10:40:00,14.41,14.42,14.39,14.4,21600.0,12.6329,12.6417,12.6154,12.6242,21600.0
2014-04-17 10:50:00,14.41,14.44,14.4,14.44,35200.0,12.6329,12.6592,12.6242,12.6592,35200.0
2014-04-17 11:00:00,14.43,14.44,14.43,14.43,23600.0,12.6505,12.6592,12.6505,12.6505,23600.0
2014-04-17 11:10:00,14.44,14.44,14.4,14.41,35600.0,12.6592,12.6592,12.6242,12.6329,35600.0
2014-04-17 11:20:00,14.4,14.42,14.4,14.4,26400.0,12.6242,12.6417,12.6242,12.6242,26400.0
2014-04-17 11:30:00,14.41,14.41,14.39,14.4,16800.0,12.6329,12.6329,12.6154,12.6242,16800.0
2014-04-17 11:40:00,14.4,14.41,14.38,14.38,21200.0,12.6242,12.6329,12.6066,12.6066,21200.0
2014-04-17 11:50:00,14.39,14.4,14.38,14.4,16000.0,12.6154,12.6242,12.6066,12.6242,16000.0
2014-04-17 12:00:00,14.38,14.41,14.38,14.39,18400.0,12.6066,12.6329,12.6066,12.6154,18400.0
2014-04-17 12:10:00,14.39,14.4,14.37,14.37,22800.0,12.6154,12.6242,12.5979,12.5979,22800.0
2014-04-17 12:20:00,14.38,14.38,14.37,14.38,15600.0,12.6066,12.6066,12.5979,12.6066,15600.0
2014-04-17 12:30:00,14.38,14.39,14.37,14.38,23200.0,12.6066,12.6154,12.5979,12.6066,23200.0
2014-04-17 12:40:00,14.38,14.39,14.37,14.38,22000.0,12.6066,12.6154,12.5979,12.6066,22000.0
2014-04-17 12:50:00,14.38,14.38,14.37,14.38,20800.0,12.6066,12.6066,12.5979,12.6066,20800.0
2014-04-17 13:00:00,14.38,14.39,14.38,14.38,18800.0,12.6066,12.6154,12.6066,12.6066,18800.0
2014-04-17 13:10:00,14.39,14.4,14.38,14.38,16400.0,12.6154,12.6242,12.6066,12.6066,16400.0
2014-04-17 13:20:00,14.38,14.4,14.38,14.38,21600.0,12.6066,12.6242,12.6066,12.6066,21600.0
2014-04-17 13:30:00,14.38,14.4,14.38,14.39,17200.0,12.6066,12.6242,12.6066,12.6154,17200.0
2014-04-17 13:40:00,14.39,14.4,14.39,14.39,14800.0,12.6154,12.6242,12.6154,12.6154,14800.0
2014-04-17 13:50:00,14.39,14.42,14.39,14.41,27200.0,12.6154,12.6417,12.6154,12.6329,27200.0
2014-04-17 14:00:00,14.4,14.4,14.39,14.4,23200.0,12.6242,12.6242,12.6154,12.6242,23200.0
2014-04-17 14:10:00,14.4,14.4,14.39,14.4,16400.0,12.6242,12.6242,12.6154,12.6242,16400.0
2014-04-17 14:20:00,14.4,14.41,14.4,14.41,22400.0,12.6242,12.6329,12.6242,12.6329,22400.0
2014-04-17 14:30:00,14.41,14.41,14.39,14.4,26800.0,12.6329,12.6329,12.6154,12.6242,26800.0
2014-04-17 14:40:00,14.4,14.4,14.4,14.4,27200.0,12.6242,12.6242,12.6242,12.6242,27200.0
2014-04-17 14:50:00,14.4,14.4,14.39,14.39,17600.0,12.6242,12.6242,12.6154,12.6154,17600.0
2014-04-17 15:00:00,14.39,14.41,14.39,14.4,28800.0,12.6154,12.6329,12.6154,12.6242,28800.0
2014-04-17 15:10:00,14.4,14.41,14.39,14.4,39600.0,12.6242,12.6329,12.6154,12.6242,39600.0
2014-04-17 15:20:00,14.4,14.42,14.4,14.4,30800.0,12.6242,12.6417,12.6242,12.6242,30800.0
2014-04-17 15:30:00,14.41,14.41,14.4,14.4,76800.0,12.6329,12.6329,12.6242,12.6242,76800.0
2014-04-17 15:40:00,14.4,14.41,14.4,14.41,62400.0,12.6242,12.6329,12.6242,12.6329,62400.0
2014-04-17 15:50:00,14.41,14.42,14.4,14.41,185200.0,12.6329,12.6417,12.6242,12.6329,185200.0
2014-04-21 09:30:00,14.4,14.44,14.38,14.39,22000.0,12.6242,12.6592,12.6066,12.6154,22000.0
2014-04-21 09:40:00,14.38,14.4,14.36,14.37,15200.0,12.6066,12.6242,12.5891,12.5979,15200.0
2014-04-21 09:50:00,14.36,14.38,14.36,14.38,13600.0,12.5891,12.6066,12.5891,12.6066,13600.0
2014-04-21 10:00:00,14.4,14.43,14.4,14.43,26400.0,12.6242,12.6505,12.6242,12.6505,26400.0
2014-04-21 10:10:00,14.43,14.44,14.39,14.39,21200.0,12.6505,12.6592,12.6154,12.6154,21200.0
2014-04-21 10:20:00,14.4,14.4,14.36,14.36,30800.0,12.6242,12.6242,12.5891,12.5891,30800.0
2014-04-21 10:30:00,14.36,14.36,14.33,14.34,34400.0,12.5891,12.5891,12.5628,12.5716,34400.0
2014-04-21 10:40:00,14.35,14.35,14.34,14.34,26800.0,12.5803,12.5803,12.5716,12.5716,26800.0
2014-04-21 10:50:00,14.35,14.35,14.33,14.35,34400.0,12.5803,12.5803,12.5628,12.5803,34400.0
2014-04-21 11:00:00,14.35,14.35,14.33,14.33,15200.0,12.5803,12.5803,12.5628,12.5628,15200.0
2014-04-21 11:10:00,14.34,14.38,14.34,14.38,22000.0,12.5716,12.6066,12.5716,12.6066,22000.0
2014-04-21 11:20:00,14.38,14.39,14.38,14.38,16800.0,12.6066,12.6154,12.6066,12.6066,16800.0
2014-04-21 11:30:00,14.38,14.4,14.38,14.38,16800.0,12.6066,12.6242,12.6066,12.6066,16800.0
2014-04-21 11:40:00,14.38,14.4,14.38,14.38,13600.0,12.6066,12.6242,12.6066,12.6066,13600.0
2014-04-21 11:50:00,14.39,14.4,14.38,14.39,14800.0,12.6154,12.6242,12.6066,12.6154,14800.0
2014-04-21 12:00:00,14.39,14.39,14.38,14.38,16800.0,12.6154,12.6154,12.6066,12.6066,16800.0
2014-04-21 12:10:00,14.38,14.39,14.37,14.38,13600.0,12.6066,12.6154,12.5979,12.6066,13600.0
2014-04-21 12:20:00,14.38,14.38,14.35,14.37,16800.0,12.6066,12.6066,12.5803,12.5979,16800.0
2014-04-21 12:30:00,14.37,14.37,14.35,14.35,8000.0,12.5979,12.5979,12.5803,12.5803,8000.0
2014-04-21 12:40:00,14.35,14.36,14.34,14.34,19200.0,12.5803,12.5891,12.5716,12.5716,19200.0
2014-04-21 12:50:00,14.34,14.35,14.34,14.35,11200.0,12.5716,12.5803,12.5716,12.5803,11200.0
2014-04-21 13:00:00,14.35,14.35,14.33,14.33,24800.0,12.5803,12.5803,12.5628,12.5628,24800.0
2014-04-21 13:10:00,14.33,14.34,14.33,14.34,14400.0,12.5628,12.5716,12.5628,12.5716,14400.0
2014-04-21 13:20:00,14.34,14.35,14.34,14.35,13600.0,12.5716,12.5803,12.5716,12.5803,13600.0
2014-04-21 13:30:00,14.35,14.36,14.34,14.35,13200.0,12.5803,12.5891,12.5716,12.5803,13200.0
2014-04-21 13:40:00,14.35,14.36,14.34,14.34,18000.0,12.5803,12.5891,12.5716,12.5716,18000.0
2014-04-21 13:50:00,14.34,14.34,14.33,14.33,17600.0,12.5716,12.5716,12.5628,12.5628,17600.0
2014-04-21 14:00:00,14.33,14.34,14.32,14.32,22000.0,12.5628,12.5716,12.554,12.554,22000.0
2014-04-21 14:10:00,14.32,14.33,14.3,14.31,28400.0,12.554,12.5628,12.5365,12.5453,28400.0
2014-04-21 14:20:00,14.31,14.31,14.3,14.31,22000.0,12.5453,12.5453,12.5365,12.5453,22000.0
2014-04-21 14:30:00,14.31,14.31,14.3,14.31,29600.0,12.5453,12.5453,12.5365,12.5453,29600.0
2014-04-21 14:40:00,14.32,14.34,14.32,14.34,19600.0,12.554,12.5716,12.554,12.5716,19600.0
2014-04-21 14:50:00,14.35,14.35,14.33,14.34,20000.0,12.5803,12.5803,12.5628,12.5716,20000.0
2014-04-21 15:00:00,14.34,14.36,14.34,14.35,27200.0,12.5716,12.5891,12.5716,12.5803,27200.0
2014-04-21 15:10:00,14.35,14.35,14.34,14.34,23600.0,12.5803,12.5803,12.5716,12.5716,23600.0
2014-04-21 15:20:00,14.34,14.34,14.32,14.34,35200.0,12.5716,12.5716,12.554,12.5716,35200.0
2014-04-21 15:30:00,14.33,14.34,14.33,14.34,31600.0,12.5628,12.5716,12.5628,12.5716,31600.0
2014-04-21 15:40:00,14.34,14.36,14.34,14.36,41600.0,12.5716,12.5891,12.5716,12.5891,41600.0
2014-04-21 15:50:00,14.36,14.36,14.34,14.35,125600.0,12.5891,12.5891,12.5716,12.5803,125600.0
2014-04-22 09:30:00,14.32,14.35,14.26,14.33,23200.0,12.554,12.5803,12.5014,12.5628,23200.0
2014-04-22 09:40:00,14.32,14.35,14.3,14.32,12000.0,12.554,12.5803,12.5365,12.554,12000.0
2014-04-22 09:50:00,14.32,14.38,14.32,14.37,19200.0,12.554,12.6066,12.554,12.5979,19200.0
2014-04-22 10:00:00,14.38,14.42,14.37,14.41,16400.0,12.6066,12.6417,12.5979,12.6329,16400.0
2014-04-22 10:10:00,14.42,14.42,14.38,14.38,20000.0,12.6417,12.6417,12.6066,12.6066,20000.0
2014-04-22 10:20:00,14.38,14.4,14.36,14.36,22400.0,12.6066,12.6242,12.5891,12.5891,22400.0
2014-04-22 10:30:00,14.36,14.37,14.35,14.35,27600.0,12.5891,12.5979,12.5803,12.5803,27600.0
2014-04-22 10:40:00,14.35,14.36,14.34,14.36,22000.0,12.5803,12.5891,12.5716,12.5891,22000.0
2014-04-22 10:50:00,14.35,14.39,14.35,14.39,19600.0,12.5803,12.6154,12.5803,12.6154,19600.0
2014-04-22 11:00:00,14.39,14.4,14.39,14.4,23600.0,12.6154,12.6242,12.6154,12.6242,23600.0
2014-04-22 11:10:00,14.4,14.42,14.4,14.42,22400.0,12.6242,12.6417,12.6242,12.6417,22400.0
2014-04-22 11:20:00,14.43,14.43,14.42,14.43,20400.0,12.6505,12.6505,12.6417,12.6505,20400.0
2014-04-22 11:30:00,14.43,14.44,14.42,14.44,18400.0,12.6505,12.6592,12.6417,12.6592,18400.0
2014-04-22 11:40:00,14.43,14.43,14.41,14.42,20400.0,12.6505,12.6505,12.6329,12.6417,20400.0
2014-04-22 11:50:00,14.42,14.44,14.42,14.43,19600.0,12.6417,12.6592,12.6417,12.6505,19600.0
2014-04-22 12:00:00,14.43,14.43,14.42,14.43,16000.0,12.6505,12.6505,12.6417,12.6505,16000.0
2014-04-22 12:10:00,14.43,14.44,14.42,14.42,20800.0,12.6505,12.6592,12.6417,12.6417,20800.0
2014-04-22 12:20:00,14.43,14.45,14.43,14.45,18800.0,12.6505,12.668,12.6505,12.668,18800.0
2014-04-22 12:30:00,14.44,14.45,14.43,14.43,16000.0,12.6592,12.668,12.6505,12.6505,16000.0
2014-04-22 12:40:00,14.43,14.44,14.43,14.43,16000.0,12.6505,12.6592,12.6505,12.6505,16000.0
2014-04-22 12:50:00,14.44,14.45,14.44,14.45,15200.0,12.6592,12.668,12.6592,12.668,15200.0
2014-04-22 13:00:00,14.46,14.46,14.45,14.45,23600.0,12.6768,12.6768,12.668,12.668,23600.0
2014-04-22 13:10:00,14.44,14.46,14.44,14.46,44800.0,12.6592,12.6768,12.6592,12.6768,44800.0
2014-04-22 13:20:00,14.46,14.47,14.46,14.46,21200.0,12.6768,12.6855,12.6768,12.6768,21200.0
2014-04-22 13:30:00,14.47,14.48,14.47,14.48,27600.0,12.6855,12.6943,12.6855,12.6943,27600.0
2014-04-22 13:40:00,14.47,14.48,14.47,14.47,29600.0,12.6855,12.6943,12.6855,12.6855,29600.0
2014-04-22 13:50:00,14.47,14.47,14.46,14.46,27600.0,12.6855,12.6855,12.6768,12.6768,27600.0
2014-04-22 14:00:00,14.46,14.48,14.46,14.47,67200.0,12.6768,12.6943,12.6768,12.6855,67200.0
2014-04-22 14:10:00,14.47,14.47,14.46,14.47,29200.0,12.6855,12.6855,12.6768,12.6855,29200.0
2014-04-22 14:20:00,14.47,14.47,14.46,14.46,34800.0,12.6855,12.6855,12.6768,12.6768,34800.0
2014-04-22 14:30:00,14.46,14.47,14.46,14.47,36000.0,12.6768,12.6855,12.6768,12.6855,36000.0
2014-04-22 14:40:00,14.47,14.48,14.47,14.47,32400.0,12.6855,12.6943,12.6855,12.6855,32400.0
2014-04-22 14:50:00,14.47,14.48,14.45,14.48,127200.0,12.6855,12.6943,12.668,12.6943,127200.0
2014-04-22 15:00:00,14.47,14.48,14.46,14.47,80000.0,12.6855,12.6943,12.6768,12.6855,80000.0
2014-04-22 15:10:00,14.47,14.48,14.45,14.45,100800.0,12.6855,12.6943,12.668,12.668,100800.0
2014-04-22 15:20:00,14.45,14.46,14.44,14.45,61600.0,12.668,12.6768,12.6592,12.668,61600.0
2014-04-22 15:30:00,14.45,14.46,14.44,14.45,90800.0,12.668,12.6768,12.6592,12.668,90800.0
2014-04-22 15:40:00,14.45,14.46,14.44,14.46,121600.0,12.668,12.6768,12.6592,12.6768,121600.0
2014-04-22 15:50:00,14.46,14.47,14.45,14.45,135600.0,12.6768,12.6855,12.668,12.668,135600.0
2014-04-23 09:30:00,14.47,14.48,14.4,14.47,60400.0,12.6855,12.6943,12.6242,12.6855,60400.0
2014-04-23 09:40:00,14.48,14.5,14.46,14.46,35200.0,12.6943,12.7118,12.6768,12.6768,35200.0
2014-04-23 09:50:00,14.47,14.48,14.46,14.47,33200.0,12.6855,12.6943,12.6768,12.6855,33200.0
2014-04-23 10:00:00,14.47,14.47,14.44,14.47,45200.0,12.6855,12.6855,12.6592,12.6855,45200.0
2014-04-23 10:10:00,14.47,14.5,14.47,14.48,30400.0,12.6855,12.7118,12.6855,12.6943,30400.0
2014-04-23 10:20:00,14.48,14.49,14.47,14.47,20800.0,12.6943,12.7031,12.6855,12.6855,20800.0
2014-04-23 10:30:00,14.47,14.49,14.47,14.49,26800.0,12.6855,12.7031,12.6855,12.7031,26800.0
2014-04-23 10:40:00,14.49,14.51,14.49,14.49,28400.0,12.7031,12.7206,12.7031,12.7031,28400.0
2014-04-23 10:50:00,14.49,14.49,14.47,14.47,42400.0,12.7031,12.7031,12.6855,12.6855,42400.0
2014-04-23 11:00:00,14.47,14.49,14.47,14.48,18400.0,12.6855,12.7031,12.6855,12.6943,18400.0
2014-04-23 11:10:00,14.48,14.48,14.46,14.48,34000.0,12.6943,12.6943,12.6768,12.6943,34000.0
2014-04-23 11:20:00,14.48,14.49,14.46,14.48,42000.0,12.6943,12.7031,12.6768,12.6943,42000.0
2014-04-23 11:30:00,14.48,14.5,14.48,14.5,26800.0,12.6943,12.7118,12.6943,12.7118,26800.0
2014-04-23 11:40:00,14.49,14.49,14.48,14.49,19200.0,12.7031,12.7031,12.6943,12.7031,19200.0
2014-04-23 11:50:00,14.49,14.51,14.49,14.49,27600.0,12.7031,12.7206,12.7031,12.7031,27600.0
2014-04-23 12:00:00,14.49,14.49,14.47,14.48,18800.0,12.7031,12.7031,12.6855,12.6943,18800.0
2014-04-23 12:10:00,14.47,14.49,14.47,14.48,17200.0,12.6855,12.7031,12.6855,12.6943,17200.0
2014-04-23 12:20:00,14.47,14.48,14.47,14.48,16000.0,12.6855,12.6943,12.6855,12.6943,16000.0
2014-04-23 12:30:00,14.48,14.49,14.48,14.49,20000.0,12.6943,12.7031,12.6943,12.7031,20000.0
2014-04-23 12:40:00,14.49,14.49,14.48,14.48,19600.0,12.7031,12.7031,12.6943,12.6943,19600.0
2014-04-23 12:50:00,14.49,14.49,14.48,14.49,12400.0,12.7031,12.7031,12.6943,12.7031,12400.0
2014-04-23 13:00:00,14.49,14.49,14.47,14.47,17200.0,12.7031,12.7031,12.6855,12.6855,17200.0
2014-04-23 13:10:00,14.47,14.49,14.47,14.47,26000.0,12.6855,12.7031,12.6855,12.6855,26000.0
2014-04-23 13:20:00,14.47,14.49,14.47,14.48,21600.0,12.6855,12.7031,12.6855,12.6943,21600.0
2014-04-23 13:30:00,14.49,14.49,14.47,14.47,32800.0,12.7031,12.7031,12.6855,12.6855,32800.0
2014-04-23 13:40:00,14.47,14.48,14.47,14.47,38400.0,12.6855,12.6943,12.6855,12.6855,38400.0
2014-04-23 13:50:00,14.47,14.49,14.47,14.47,24400.0,12.6855,12.7031,12.6855,12.6855,24400.0
2014-04-23 14:00:00,14.47,14.48,14.47,14.48,41200.0,12.6855,12.6943,12.6855,12.6943,41200.0
2014-04-23 14:10:00,14.48,14.48,14.47,14.47,90800.0,12.6943,12.6943,12.6855,12.6855,90800.0
2014-04-23 14:20:00,14.48,14.49,14.48,14.48,24400.0,12.6943,12.7031,12.6943,12.6943,24400.0
2014-04-23 14:30:00,14.48,14.48,14.47,14.48,35200.0,12.6943,12.6943,12.6855,12.6943,35200.0
2014-04-23 14:40:00,14.48,14.48,14.47,14.47,58400.0,12.6943,12.6943,12.6855,12.6855,58400.0
2014-04-23 14:50:00,14.47,14.49,14.47,14.48,28800.0,12.6855,12.7031,12.6855,12.6943,28800.0
2014-04-23 15:00:00,14.48,14.49,14.48,14.49,22000.0,12.6943,12.7031,12.6943,12.7031,22000.0
2014-04-23 15:10:00,14.49,14.49,14.47,14.48,36400.0,12.7031,12.7031,12.6855,12.6943,36400.0
2014-04-23 15:20:00,14.48,14.48,14.47,14.48,64800.0,12.6943,12.6943,12.6855,12.6943,64800.0
2014-04-23 15:30:00,14.48,14.49,14.47,14.48,58400.0,12.6943,12.7031,12.6855,12.6943,58400.0
2014-04-23 15:40:00,14.48,14.49,14.47,14.47,76000.0,12.6943,12.7031,12.6855,12.6855,76000.0
2014-04-23 15:50:00,14.47,14.49,14.46,14.46,205600.0,12.6855,12.7031,12.6768,12.6768,205600.0
2014-04-24 09:30:00,14.5,14.52,14.49,14.52,30800.0,12.7118,12.7294,12.7031,12.7294,30800.0
2014-04-24 09:40:00,14.52,14.52,14.45,14.46,58800.0,12.7294,12.7294,12.668,12.6768,58800.0
2014-04-24 09:50:00,14.46,14.51,14.45,14.49,55200.0,12.6768,12.7206,12.668,12.7031,55200.0
2014-04-24 10:00:00,14.49,14.51,14.47,14.48,109200.0,12.7031,12.7206,12.6855,12.6943,109200.0
2014-04-24 10:10:00,14.49,14.58,14.48,14.58,89600.0,12.7031,12.782,12.6943,12.782,89600.0
2014-04-24 10:20:00,14.58,14.61,14.57,14.61,89200.0,12.782,12.8083,12.7732,12.8083,89200.0
2014-04-24 10:30:00,14.61,14.62,14.6,14.61,54000.0,12.8083,12.817,12.7995,12.8083,54000.0
2014-04-24 10:40:00,14.61,14.62,14.6,14.6,46400.0,12.8083,12.817,12.7995,12.7995,46400.0
2014-04-24 10:50:00,14.6,14.6,14.56,14.56,38000.0,12.7995,12.7995,12.7644,12.7644,38000.0
2014-04-24 11:00:00,14.55,14.6,14.55,14.56,41600.0,12.7557,12.7995,12.7557,12.7644,41600.0
2014-04-24 11:10:00,14.58,14.61,14.58,14.61,54800.0,12.782,12.8083,12.782,12.8083,54800.0
2014-04-24 11:20:00,14.6,14.61,14.58,14.59,51600.0,12.7995,12.8083,12.782,12.7907,51600.0
2014-04-24 11:30:00,14.6,14.63,14.6,14.63,43600.0,12.7995,12.8258,12.7995,12.8258,43600.0
2014-04-24 11:40:00,14.63,14.63,14.6,14.61,22800.0,12.8258,12.8258,12.7995,12.8083,22800.0
2014-04-24 11:50:00,14.61,14.61,14.58,14.59,16400.0,12.8083,12.8083,12.782,12.7907,16400.0
2014-04-24 12:00:00,14.6,14.6,14.57,14.57,28000.0,12.7995,12.7995,12.7732,12.7732,28000.0
2014-04-24 12:10:00,14.57,14.58,14.55,14.56,28000.0,12.7732,12.782,12.7557,12.7644,28000.0
2014-04-24 12:20:00,14.56,14.57,14.56,14.56,21200.0,12.7644,12.7732,12.7644,12.7644,21200.0
2014-04-24 12:30:00,14.56,14.57,14.56,14.56,22800.0,12.7644,12.7732,12.7644,12.7644,22800.0
2014-04-24 12:40:00,14.56,14.56,14.55,14.56,25200.0,12.7644,12.7644,12.7557,12.7644,25200.0
2014-04-24 12:50:00,14.56,14.57,14.56,14.57,10400.0,12.7644,12.7732,12.7644,12.7732,10400.0
2014-04-24 13:00:00,14.57,14.57,14.56,14.56,25600.0,12.7732,12.7732,12.7644,12.7644,25600.0
2014-04-24 13:10:00,14.57,14.57,14.56,14.56,24800.0,12.7732,12.7732,12.7644,12.7644,24800.0
2014-04-24 13:20:00,14.56,14.58,14.56,14.57,49600.0,12.7644,12.782,12.7644,12.7732,49600.0
2014-04-24 13:30:00,14.56,14.57,14.55,14.55,49200.0,12.7644,12.7732,12.7557,12.7557,49200.0
2014-04-24 13:40:00,14.55,14.56,14.54,14.55,57200.0,12.7557,12.7644,12.7469,12.7557,57200.0
2014-04-24 13:50:00,14.55,14.55,14.53,14.53,31200.0,12.7557,12.7557,12.7381,12.7381,31200.0
2014-04-24 14:00:00,14.53,14.54,14.52,14.53,35200.0,12.7381,12.7469,12.7294,12.7381,35200.0
2014-04-24 14:10:00,14.53,14.53,14.51,14.52,32400.0,12.7381,12.7381,12.7206,12.7294,32400.0
2014-04-24 14:20:00,14.52,14.52,14.5,14.5,30800.0,12.7294,12.7294,12.7118,12.7118,30800.0
2014-04-24 14:30:00,14.51,14.53,14.5,14.53,36000.0,12.7206,12.7381,12.7118,12.7381,36000.0
2014-04-24 14:40:00,14.53,14.53,14.51,14.52,29600.0,12.7381,12.7381,12.7206,12.7294,29600.0
2014-04-24 14:50:00,14.52,14.52,14.5,14.5,35200.0,12.7294,12.7294,12.7118,12.7118,35200.0
2014-04-24 15:00:00,14.51,14.54,14.51,14.53,39600.0,12.7206,12.7469,12.7206,12.7381,39600.0
2014-04-24 15:10:00,14.53,14.53,14.51,14.51,55200.0,12.7381,12.7381,12.7206,12.7206,55200.0
2014-04-24 15:20:00,14.51,14.53,14.51,14.53,64400.0,12.7206,12.7381,12.7206,12.7381,64400.0
2014-04-24 15:30:00,14.53,14.54,14.53,14.54,65600.0,12.7381,12.7469,12.7381,12.7469,65600.0
2014-04-24 15:40:00,14.54,14.54,14.51,14.52,73600.0,12.7469,12.7469,12.7206,12.7294,73600.0
2014-04-24 15:50:00,14.52,14.52,14.5,14.52,147600.0,12.7294,12.7294,12.7118,12.7294,147600.0
2014-04-25 09:30:00,14.51,14.6,14.5,14.51,74800.0,12.7206,12.7995,12.7118,12.7206,74800.0
2014-04-25 09:40:00,14.51,14.52,14.47,14.49,62400.0,12.7206,12.7294,12.6855,12.7031,62400.0
2014-04-25 09:50:00,14.5,14.54,14.49,14.49,84400.0,12.7118,12.7469,12.7031,12.7031,84400.0
2014-04-25 10:00:00,14.49,14.51,14.48,14.5,84800.0,12.7031,12.7206,12.6943,12.7118,84800.0
2014-04-25 10:10:00,14.51,14.52,14.49,14.5,65600.0,12.7206,12.7294,12.7031,12.7118,65600.0
2014-04-25 10:20:00,14.5,14.5,14.49,14.49,32800.0,12.7118,12.7118,12.7031,12.7031,32800.0
2014-04-25 10:30:00,14.49,14.49,14.46,14.47,44400.0,12.7031,12.7031,12.6768,12.6855,44400.0
2014-04-25 10:40:00,14.47,14.49,14.46,14.49,36400.0,12.6855,12.7031,12.6768,12.7031,36400.0
2014-04-25 10:50:00,14.47,14.49,14.46,14.47,40800.0,12.6855,12.7031,12.6768,12.6855,40800.0
2014-04-25 11:00:00,14.47,14.47,14.43,14.44,26000.0,12.6855,12.6855,12.6505,12.6592,26000.0
2014-04-25 11:10:00,14.44,14.46,14.44,14.44,24800.0,12.6592,12.6768,12.6592,12.6592,24800.0
2014-04-25 11:20:00,14.44,14.46,14.44,14.46,35600.0,12.6592,12.6768,12.6592,12.6768,35600.0
2014-04-25 11:30:00,14.46,14.46,14.44,14.45,24000.0,12.6768,12.6768,12.6592,12.668,24000.0
2014-04-25 11:40:00,14.45,14.45,14.41,14.42,23200.0,12.668,12.668,12.6329,12.6417,23200.0
2014-04-25 11:50:00,14.42,14.44,14.41,14.42,32000.0,12.6417,12.6592,12.6329,12.6417,32000.0
2014-04-25 12:00:00,14.42,14.43,14.4,14.42,25600.0,12.6417,12.6505,12.6242,12.6417,25600.0
2014-04-25 12:10:00,14.4,14.43,14.4,14.41,21600.0,12.6242,12.6505,12.6242,12.6329,21600.0
2014-04-25 12:20:00,14.4,14.42,14.39,14.42,12800.0,12.6242,12.6417,12.6154,12.6417,12800.0
2014-04-25 12:30:00,14.42,14.42,14.4,14.4,22800.0,12.6417,12.6417,12.6242,12.6242,22800.0
2014-04-25 12:40:00,14.4,14.4,14.39,14.39,18800.0,12.6242,12.6242,12.6154,12.6154,18800.0
2014-04-25 12:50:00,14.38,14.39,14.38,14.38,19200.0,12.6066,12.6154,12.6066,12.6066,19200.0
2014-04-25 13:00:00,14.38,14.38,14.36,14.38,16400.0,12.6066,12.6066,12.5891,12.6066,16400.0
2014-04-25 13:10:00,14.38,14.38,14.37,14.37,14800.0,12.6066,12.6066,12.5979,12.5979,14800.0
2014-04-25 13:20:00,14.38,14.38,14.37,14.38,17200.0,12.6066,12.6066,12.5979,12.6066,17200.0
2014-04-25 13:30:00,14.38,14.38,14.35,14.36,21600.0,12.6066,12.6066,12.5803,12.5891,21600.0
2014-04-25 13:40:00,14.36,14.39,14.36,14.38,28000.0,12.5891,12.6154,12.5891,12.6066,28000.0
2014-04-25 13:50:00,14.38,14.38,14.37,14.38,23600.0,12.6066,12.6066,12.5979,12.6066,23600.0
2014-04-25 14:00:00,14.38,14.38,14.36,14.37,38800.0,12.6066,12.6066,12.5891,12.5979,38800.0
2014-04-25 14:10:00,14.36,14.36,14.34,14.34,30000.0,12.5891,12.5891,12.5716,12.5716,30000.0
2014-04-25 14:20:00,14.34,14.36,14.34,14.36,26800.0,12.5716,12.5891,12.5716,12.5891,26800.0
2014-04-25 14:30:00,14.35,14.37,14.34,14.36,40000.0,12.5803,12.5979,12.5716,12.5891,40000.0
2014-04-25 14:40:00,14.36,14.36,14.35,14.36,29200.0,12.5891,12.5891,12.5803,12.5891,29200.0
2014-04-25 14:50:00,14.36,14.37,14.34,14.35,52000.0,12.5891,12.5979,12.5716,12.5803,52000.0
2014-04-25 15:00:00,14.35,14.37,14.35,14.35,72400.0,12.5803,12.5979,12.5803,12.5803,72400.0
2014-04-25 15:10:00,14.35,14.37,14.35,14.37,52800.0,12.5803,12.5979,12.5803,12.5979,52800.0
2014-04-25 15:20:00,14.37,14.38,14.36,14.37,42000.0,12.5979,12.6066,12.5891,12.5979,42000.0
2014-04-25 15:30:00,14.37,14.39,14.37,14.39,52000.0,12.5979,12.6154,12.5979,12.6154,52000.0
2014-04-25 15:40:00,14.39,14.41,14.39,14.4,52400.0,12.6154,12.6329,12.6154,12.6242,52400.0
2014-04-25 15:50:00,14.4,14.4,14.37,14.39,54000.0,12.6242,12.6242,12.5979,12.6154,54000.0
2014-04-28 09:30:00,14.4,14.46,14.4,14.46,23600.0,12.6242,12.6768,12.6242,12.6768,23600.0
2014-04-28 09:40:00,14.43,14.43,14.4,14.4,21600.0,12.6505,12.6505,12.6242,12.6242,21600.0
2014-04-28 09:50:00,14.4,14.47,14.39,14.46,26000.0,12.6242,12.6855,12.6154,12.6768,26000.0
2014-04-28 10:00:00,14.46,14.48,14.45,14.47,22000.0,12.6768,12.6943,12.668,12.6855,22000.0
2014-04-28 10:10:00,14.47,14.52,14.47,14.51,25200.0,12.6855,12.7294,12.6855,12.7206,25200.0
2014-04-28 10:20:00,14.51,14.52,14.5,14.5,20000.0,12.7206,12.7294,12.7118,12.7118,20000.0
2014-04-28 10:30:00,14.5,14.51,14.48,14.48,26800.0,12.7118,12.7206,12.6943,12.6943,26800.0
2014-04-28 10:40:00,14.49,14.49,14.46,14.46,31200.0,12.7031,12.7031,12.6768,12.6768,31200.0
2014-04-28 10:50:00,14.46,14.47,14.45,14.46,32800.0,12.6768,12.6855,12.668,12.6768,32800.0
2014-04-28 11:00:00,14.47,14.47,14.45,14.46,38400.0,12.6855,12.6855,12.668,12.6768,38400.0
2014-04-28 11:10:00,14.46,14.47,14.43,14.44,40800.0,12.6768,12.6855,12.6505,12.6592,40800.0
2014-04-28 11:20:00,14.44,14.44,14.42,14.43,49200.0,12.6592,12.6592,12.6417,12.6505,49200.0
2014-04-28 11:30:00,14.43,14.44,14.42,14.43,43600.0,12.6505,12.6592,12.6417,12.6505,43600.0
2014-04-28 11:40:00,14.43,14.44,14.42,14.43,25200.0,12.6505,12.6592,12.6417,12.6505,25200.0
2014-04-28 11:50:00,14.44,14.45,14.4,14.4,41200.0,12.6592,12.668,12.6242,12.6242,41200.0
2014-04-28 12:00:00,14.4,14.42,14.38,14.38,50400.0,12.6242,12.6417,12.6066,12.6066,50400.0
2014-04-28 12:10:00,14.38,14.39,14.38,14.38,38400.0,12.6066,12.6154,12.6066,12.6066,38400.0
2014-04-28 12:20:00,14.39,14.4,14.38,14.39,57600.0,12.6154,12.6242,12.6066,12.6154,57600.0
2014-04-28 12:30:00,14.4,14.4,14.38,14.38,77200.0,12.6242,12.6242,12.6066,12.6066,77200.0
2014-04-28 12:40:00,14.38,14.4,14.38,14.39,60800.0,12.6066,12.6242,12.6066,12.6154,60800.0
2014-04-28 12:50:00,14.39,14.39,14.37,14.38,107200.0,12.6154,12.6154,12.5979,12.6066,107200.0
2014-04-28 13:00:00,14.38,14.38,14.36,14.36,32800.0,12.6066,12.6066,12.5891,12.5891,32800.0
2014-04-28 13:10:00,14.36,14.37,14.34,14.34,66000.0,12.5891,12.5979,12.5716,12.5716,66000.0
2014-04-28 13:20:00,14.34,14.35,14.32,14.35,71200.0,12.5716,12.5803,12.554,12.5803,71200.0
2014-04-28 13:30:00,14.35,14.35,14.31,14.31,51200.0,12.5803,12.5803,12.5453,12.5453,51200.0
2014-04-28 13:40:00,14.31,14.34,14.3,14.32,34400.0,12.5453,12.5716,12.5365,12.554,34400.0
2014-04-28 13:50:00,14.32,14.35,14.32,14.33,28800.0,12.554,12.5803,12.554,12.5628,28800.0
2014-04-28 14:00:00,14.33,14.33,14.3,14.32,47600.0,12.5628,12.5628,12.5365,12.554,47600.0
2014-04-28 14:10:00,14.33,14.36,14.33,14.36,38400.0,12.5628,12.5891,12.5628,12.5891,38400.0
2014-04-28 14:20:00,14.36,14.37,14.36,14.37,28400.0,12.5891,12.5979,12.5891,12.5979,28400.0
2014-04-28 14:30:00,14.37,14.39,14.36,14.38,45200.0,12.5979,12.6154,12.5891,12.6066,45200.0
2014-04-28 14:40:00,14.38,14.4,14.36,14.4,32000.0,12.6066,12.6242,12.5891,12.6242,32000.0
2014-04-28 14:50:00,14.4,14.4,14.37,14.37,32800.0,12.6242,12.6242,12.5979,12.5979,32800.0
2014-04-28 15:00:00,14.37,14.43,14.37,14.43,60400.0,12.5979,12.6505,12.5979,12.6505,60400.0
2014-04-28 15:10:00,14.43,14.48,14.43,14.48,45600.0,12.6505,12.6943,12.6505,12.6943,45600.0
2014-04-28 15:20:00,14.49,14.51,14.48,14.49,57200.0,12.7031,12.7206,12.6943,12.7031,57200.0
2014-04-28 15:30:00,14.49,14.52,14.49,14.52,84000.0,12.7031,12.7294,12.7031,12.7294,84000.0
2014-04-28 15:40:00,14.51,14.52,14.48,14.49,77200.0,12.7206,12.7294,12.6943,12.7031,77200.0
2014-04-28 15:50:00,14.49,14.5,14.47,14.47,128800.0,12.7031,12.7118,12.6855,12.6855,128800.0
2014-04-29 09:30:00,14.52,14.54,14.5,14.51,35600.0,12.7294,12.7469,12.7118,12.7206,35600.0
2014-04-29 09:40:00,14.51,14.55,14.51,14.53,39600.0,12.7206,12.7557,12.7206,12.7381,39600.0
2014-04-29 09:50:00,14.54,14.58,14.54,14.55,16400.0,12.7469,12.782,12.7469,12.7557,16400.0
2014-04-29 10:00:00,14.54,14.55,14.53,14.53,23600.0,12.7469,12.7557,12.7381,12.7381,23600.0
2014-04-29 10:10:00,14.53,14.54,14.5,14.51,25600.0,12.7381,12.7469,12.7118,12.7206,25600.0
2014-04-29 10:20:00,14.51,14.51,14.47,14.49,41200.0,12.7206,12.7206,12.6855,12.7031,41200.0
2014-04-29 10:30:00,14.49,14.52,14.49,14.52,22400.0,12.7031,12.7294,12.7031,12.7294,22400.0
2014-04-29 10:40:00,14.52,14.54,14.51,14.54,19200.0,12.7294,12.7469,12.7206,12.7469,19200.0
2014-04-29 10:50:00,14.55,14.56,14.55,14.56,25600.0,12.7557,12.7644,12.7557,12.7644,25600.0
2014-04-29 11:00:00,14.56,14.58,14.55,14.56,24400.0,12.7644,12.782,12.7557,12.7644,24400.0
2014-04-29 11:10:00,14.56,14.56,14.53,14.53,34000.0,12.7644,12.7644,12.7381,12.7381,34000.0
2014-04-29 11:20:00,14.54,14.57,14.54,14.57,10400.0,12.7469,12.7732,12.7469,12.7732,10400.0
2014-04-29 11:30:00,14.58,14.59,14.57,14.58,20000.0,12.782,12.7907,12.7732,12.782,20000.0
2014-04-29 11:40:00,14.58,14.58,14.56,14.56,15200.0,12.782,12.782,12.7644,12.7644,15200.0
2014-04-29 11:50:00,14.56,14.58,14.55,14.58,22400.0,12.7644,12.782,12.7557,12.782,22400.0
2014-04-29 12:00:00,14.58,14.58,14.56,14.57,10000.0,12.782,12.782,12.7644,12.7732,10000.0
2014-04-29 12:10:00,14.57,14.58,14.56,14.57,21600.0,12.7732,12.782,12.7644,12.7732,21600.0
2014-04-29 12:20:00,14.58,14.59,14.56,14.57,13200.0,12.782,12.7907,12.7644,12.7732,13200.0
2014-04-29 12:30:00,14.57,14.59,14.57,14.58,19200.0,12.7732,12.7907,12.7732,12.782,19200.0
2014-04-29 12:40:00,14.58,14.59,14.58,14.59,26000.0,12.782,12.7907,12.782,12.7907,26000.0
2014-04-29 12:50:00,14.59,14.61,14.59,14.61,31200.0,12.7907,12.8083,12.7907,12.8083,31200.0
2014-04-29 13:00:00,14.61,14.61,14.6,14.6,28000.0,12.8083,12.8083,12.7995,12.7995,28000.0
2014-04-29 13:10:00,14.61,14.62,14.6,14.6,22800.0,12.8083,12.817,12.7995,12.7995,22800.0
2014-04-29 13:20:00,14.6,14.61,14.59,14.59,21200.0,12.7995,12.8083,12.7907,12.7907,21200.0
2014-04-29 13:30:00,14.59,14.6,14.58,14.6,12000.0,12.7907,12.7995,12.782,12.7995,12000.0
2014-04-29 13:40:00,14.61,14.62,14.6,14.62,31200.0,12.8083,12.817,12.7995,12.817,31200.0
2014-04-29 13:50:00,14.62,14.63,14.62,14.63,26800.0,12.817,12.8258,12.817,12.8258,26800.0
2014-04-29 14:00:00,14.63,14.64,14.63,14.64,35600.0,12.8258,12.8346,12.8258,12.8346,35600.0
2014-04-29 14:10:00,14.64,14.64,14.63,14.63,34000.0,12.8346,12.8346,12.8258,12.8258,34000.0
2014-04-29 14:20:00,14.63,14.64,14.63,14.64,52800.0,12.8258,12.8346,12.8258,12.8346,52800.0
2014-04-29 14:30:00,14.63,14.64,14.63,14.63,61200.0,12.8258,12.8346,12.8258,12.8258,61200.0
2014-04-29 14:40:00,14.63,14.63,14.6,14.61,40000.0,12.8258,12.8258,12.7995,12.8083,40000.0
2014-04-29 14:50:00,14.61,14.62,14.61,14.61,44400.0,12.8083,12.817,12.8083,12.8083,44400.0
2014-04-29 15:00:00,14.61,14.61,14.6,14.61,56400.0,12.8083,12.8083,12.7995,12.8083,56400.0
2014-04-29 15:10:00,14.61,14.61,14.58,14.6,78000.0,12.8083,12.8083,12.782,12.7995,78000.0
2014-04-29 15:20:00,14.6,14.61,14.59,14.61,88800.0,12.7995,12.8083,12.7907,12.8083,88800.0
2014-04-29 15:30:00,14.6,14.61,14.57,14.57,85600.0,12.7995,12.8083,12.7732,12.7732,85600.0
2014-04-29 15:40:00,14.57,14.57,14.55,14.55,73200.0,12.7732,12.7732,12.7557,12.7557,73200.0
2014-04-29 15:50:00,14.55,14.56,14.53,14.53,256800.0,12.7557,12.7644,12.7381,12.7381,256800.0
2014-04-30 09:30:00,14.47,14.5,14.43,14.47,32000.0,12.6855,12.7118,12.6505,12.6855,32000.0
2014-04-30 09:40:00,14.47,14.54,14.47,14.51,25200.0,12.6855,12.7469,12.6855,12.7206,25200.0
2014-04-30 09:50:00,14.5,14.52,14.47,14.51,25200.0,12.7118,12.7294,12.6855,12.7206,25200.0
2014-04-30 10:00:00,14.53,14.54,14.49,14.53,23200.0,12.7381,12.7469,12.7031,12.7381,23200.0
2014-04-30 10:10:00,14.53,14.56,14.53,14.56,21600.0,12.7381,12.7644,12.7381,12.7644,21600.0
2014-04-30 10:20:00,14.56,14.58,14.55,14.58,16000.0,12.7644,12.782,12.7557,12.782,16000.0
2014-04-30 10:30:00,14.58,14.6,14.58,14.58,26800.0,12.782,12.7995,12.782,12.782,26800.0
2014-04-30 10:40:00,14.58,14.63,14.58,14.62,24800.0,12.782,12.8258,12.782,12.817,24800.0
2014-04-30 10:50:00,14.62,14.65,14.61,14.62,25600.0,12.817,12.8433,12.8083,12.817,25600.0
2014-04-30 11:00:00,14.62,14.62,14.6,14.6,18000.0,12.817,12.817,12.7995,12.7995,18000.0
2014-04-30 11:10:00,14.6,14.6,14.58,14.59,29200.0,12.7995,12.7995,12.782,12.7907,29200.0
2014-04-30 11:20:00,14.59,14.61,14.58,14.61,15600.0,12.7907,12.8083,12.782,12.8083,15600.0
2014-04-30 11:30:00,14.62,14.62,14.61,14.61,30400.0,12.817,12.817,12.8083,12.8083,30400.0
2014-04-30 11:40:00,14.61,14.63,14.61,14.62,27600.0,12.8083,12.8258,12.8083,12.817,27600.0
2014-04-30 11:50:00,14.63,14.63,14.62,14.62,17200.0,12.8258,12.8258,12.817,12.817,17200.0
2014-04-30 12:00:00,14.62,14.65,14.62,14.63,52400.0,12.817,12.8433,12.817,12.8258,52400.0
2014-04-30 12:10:00,14.63,14.65,14.63,14.64,27600.0,12.8258,12.8433,12.8258,12.8346,27600.0
2014-04-30 12:20:00,14.64,14.66,14.64,14.66,26000.0,12.8346,12.8521,12.8346,12.8521,26000.0
2014-04-30 12:30:00,14.66,14.66,14.65,14.66,12800.0,12.8521,12.8521,12.8433,12.8521,12800.0
2014-04-30 12:40:00,14.66,14.67,14.65,14.67,10800.0,12.8521,12.8609,12.8433,12.8609,10800.0
2014-04-30 12:50:00,14.67,14.68,14.65,14.68,8400.0,12.8609,12.8696,12.8433,12.8696,8400.0
2014-04-30 13:00:00,14.68,14.68,14.67,14.68,12400.0,12.8696,12.8696,12.8609,12.8696,12400.0
2014-04-30 13:10:00,14.68,14.68,14.66,14.66,7200.0,12.8696,12.8696,12.8521,12.8521,7200.0
2014-04-30 13:20:00,14.65,14.66,14.65,14.65,10800.0,12.8433,12.8521,12.8433,12.8433,10800.0
2014-04-30 13:30:00,14.64,14.65,14.63,14.63,12000.0,12.8346,12.8433,12.8258,12.8258,12000.0
2014-04-30 13:40:00,14.63,14.64,14.63,14.64,15200.0,12.8258,12.8346,12.8258,12.8346,15200.0
2014-04-30 13:50:00,14.65,14.66,14.65,14.65,5600.0,12.8433,12.8521,12.8433,12.8433,5600.0
2014-04-30 14:00:00,14.65,14.7,14.63,14.68,62800.0,12.8433,12.8872,12.8258,12.8696,62800.0
2014-04-30 14:10:00,14.68,14.68,14.63,14.68,66000.0,12.8696,12.8696,12.8258,12.8696,66000.0
2014-04-30 14:20:00,14.68,14.7,14.68,14.7,30800.0,12.8696,12.8872,12.8696,12.8872,30800.0
2014-04-30 14:30:00,14.7,14.72,14.7,14.71,59600.0,12.8872,12.9047,12.8872,12.8959,59600.0
2014-04-30 14:40:00,14.71,14.76,14.71,14.76,68800.0,12.8959,12.9398,12.8959,12.9398,68800.0
2014-04-30 14:50:00,14.76,14.77,14.74,14.75,46400.0,12.9398,12.9485,12.9222,12.931,46400.0
2014-04-30 15:00:00,14.75,14.75,14.73,14.73,50800.0,12.931,12.931,12.9135,12.9135,50800.0
2014-04-30 15:10:00,14.72,14.73,14.71,14.73,56000.0,12.9047,12.9135,12.8959,12.9135,56000.0
2014-04-30 15:20:00,14.72,14.75,14.71,14.75,49200.0,12.9047,12.931,12.8959,12.931,49200.0
2014-04-30 15:30:00,14.76,14.77,14.74,14.76,108000.0,12.9398,12.9485,12.9222,12.9398,108000.0
2014-04-30 15:40:00,14.76,14.79,14.74,14.74,144000.0,12.9398,12.9661,12.9222,12.9222,144000.0
2014-04-30 15:50:00,14.74,14.75,14.72,14.73,328000.0,12.9222,12.931,12.9047,12.9135,328000.0
2014-05-01 09:30:00,14.79,14.82,14.66,14.66,50800.0,12.9661,12.9924,12.8521,12.8521,50800.0
2014-05-01 09:40:00,14.66,14.69,14.66,14.66,21600.0,12.8521,12.8784,12.8521,12.8521,21600.0
2014-05-01 09:50:00,14.66,14.66,14.59,14.59,38000.0,12.8521,12.8521,12.7907,12.7907,38000.0
2014-05-01 10:00:00,14.59,14.62,14.59,14.61,55200.0,12.7907,12.817,12.7907,12.8083,55200.0
2014-05-01 10:10:00,14.61,14.62,14.56,14.59,38800.0,12.8083,12.817,12.7644,12.7907,38800.0
2014-05-01 10:20:00,14.59,14.62,14.58,14.62,28800.0,12.7907,12.817,12.782,12.817,28800.0
2014-05-01 10:30:00,14.61,14.66,14.61,14.66,39200.0,12.8083,12.8521,12.8083,12.8521,39200.0
2014-05-01 10:40:00,14.66,14.68,14.65,14.68,18000.0,12.8521,12.8696,12.8433,12.8696,18000.0
2014-05-01 10:50:00,14.69,14.69,14.67,14.67,46000.0,12.8784,12.8784,12.8609,12.8609,46000.0
2014-05-01 11:00:00,14.67,14.67,14.66,14.66,28000.0,12.8609,12.8609,12.8521,12.8521,28000.0
2014-05-01 11:10:00,14.67,14.67,14.66,14.67,21200.0,12.8609,12.8609,12.8521,12.8609,21200.0
2014-05-01 11:20:00,14.67,14.71,14.67,14.71,32400.0,12.8609,12.8959,12.8609,12.8959,32400.0
2014-05-01 11:30:00,14.71,14.74,14.71,14.72,46800.0,12.8959,12.9222,12.8959,12.9047,46800.0
2014-05-01 11:40:00,14.72,14.73,14.71,14.72,8800.0,12.9047,12.9135,12.8959,12.9047,8800.0
2014-05-01 11:50:00,14.71,14.72,14.71,14.72,27600.0,12.8959,12.9047,12.8959,12.9047,27600.0
2014-05-01 12:00:00,14.72,14.74,14.72,14.73,10400.0,12.9047,12.9222,12.9047,12.9135,10400.0
2014-05-01 12:10:00,14.72,14.72,14.7,14.7,26000.0,12.9047,12.9047,12.8872,12.8872,26000.0
2014-05-01 12:20:00,14.7,14.73,14.7,14.73,19200.0,12.8872,12.9135,12.8872,12.9135,19200.0
2014-05-01 12:30:00,14.74,14.74,14.7,14.7,20400.0,12.9222,12.9222,12.8872,12.8872,20400.0
2014-05-01 12:40:00,14.7,14.71,14.69,14.7,22000.0,12.8872,12.8959,12.8784,12.8872,22000.0
2014-05-01 12:50:00,14.7,14.72,14.69,14.69,20800.0,12.8872,12.9047,12.8784,12.8784,20800.0
2014-05-01 13:00:00,14.7,14.7,14.69,14.7,31600.0,12.8872,12.8872,12.8784,12.8872,31600.0
2014-05-01 13:10:00,14.7,14.7,14.68,14.68,15200.0,12.8872,12.8872,12.8696,12.8696,15200.0
2014-05-01 13:20:00,14.68,14.68,14.67,14.67,44800.0,12.8696,12.8696,12.8609,12.8609,44800.0
2014-05-01 13:30:00,14.67,14.68,14.66,14.68,36400.0,12.8609,12.8696,12.8521,12.8696,36400.0
2014-05-01 13:40:00,14.68,14.68,14.66,14.67,25600.0,12.8696,12.8696,12.8521,12.8609,25600.0
2014-05-01 13:50:00,14.66,14.67,14.63,14.63,37200.0,12.8521,12.8609,12.8258,12.8258,37200.0
2014-05-01 14:00:00,14.63,14.67,14.63,14.67,36800.0,12.8258,12.8609,12.8258,12.8609,36800.0
2014-05-01 14:10:00,14.67,14.68,14.66,14.66,30400.0,12.8609,12.8696,12.8521,12.8521,30400.0
2014-05-01 14:20:00,14.66,14.69,14.66,14.69,86400.0,12.8521,12.8784,12.8521,12.8784,86400.0
2014-05-01 14:30:00,14.69,14.69,14.66,14.66,44000.0,12.8784,12.8784,12.8521,12.8521,44000.0
2014-05-01 14:40:00,14.66,14.68,14.66,14.68,56800.0,12.8521,12.8696,12.8521,12.8696,56800.0
2014-05-01 14:50:00,14.68,14.68,14.67,14.68,98400.0,12.8696,12.8696,12.8609,12.8696,98400.0
2014-05-01 15:00:00,14.67,14.68,14.67,14.68,54800.0,12.8609,12.8696,12.8609,12.8696,54800.0
2014-05-01 15:10:00,14.68,14.7,14.67,14.69,61600.0,12.8696,12.8872,12.8609,12.8784,61600.0
2014-05-01 15:20:00,14.69,14.69,14.68,14.68,30400.0,12.8784,12.8784,12.8696,12.8696,30400.0
2014-05-01 15:30:00,14.68,14.7,14.68,14.7,89600.0,12.8696,12.8872,12.8696,12.8872,89600.0
2014-05-01 15:40:00,14.7,14.72,14.69,14.69,113600.0,12.8872,12.9047,12.8784,12.8784,113600.0
2014-05-01 15:50:00,14.7,14.71,14.68,14.69,207600.0,12.8872,12.8959,12.8696,12.8784,207600.0
2014-05-02 09:30:00,14.64,14.71,14.62,14.69,36800.0,12.8346,12.8959,12.817,12.8784,36800.0
2014-05-02 09:40:00,14.71,14.76,14.7,14.72,18800.0,12.8959,12.9398,12.8872,12.9047,18800.0
2014-05-02 09:50:00,14.71,14.74,14.69,14.71,22800.0,12.8959,12.9222,12.8784,12.8959,22800.0
2014-05-02 10:00:00,14.71,14.74,14.69,14.74,13600.0,12.8959,12.9222,12.8784,12.9222,13600.0
2014-05-02 10:10:00,14.73,14.76,14.73,14.73,18000.0,12.9135,12.9398,12.9135,12.9135,18000.0
2014-05-02 10:20:00,14.73,14.74,14.72,14.73,15200.0,12.9135,12.9222,12.9047,12.9135,15200.0
2014-05-02 10:30:00,14.73,14.76,14.73,14.76,18000.0,12.9135,12.9398,12.9135,12.9398,18000.0
2014-05-02 10:40:00,14.76,14.76,14.67,14.68,32000.0,12.9398,12.9398,12.8609,12.8696,32000.0
2014-05-02 10:50:00,14.67,14.7,14.66,14.7,42400.0,12.8609,12.8872,12.8521,12.8872,42400.0
2014-05-02 11:00:00,14.7,14.74,14.7,14.73,22800.0,12.8872,12.9222,12.8872,12.9135,22800.0
2014-05-02 11:10:00,14.72,14.72,14.69,14.71,34400.0,12.9047,12.9047,12.8784,12.8959,34400.0
2014-05-02 11:20:00,14.71,14.72,14.7,14.72,30800.0,12.8959,12.9047,12.8872,12.9047,30800.0
2014-05-02 11:30:00,14.71,14.74,14.71,14.72,28000.0,12.8959,12.9222,12.8959,12.9047,28000.0
2014-05-02 11:40:00,14.72,14.73,14.72,14.73,22400.0,12.9047,12.9135,12.9047,12.9135,22400.0
2014-05-02 11:50:00,14.73,14.74,14.73,14.73,20400.0,12.9135,12.9222,12.9135,12.9135,20400.0
2014-05-02 12:00:00,14.73,14.86,14.72,14.8,504800.0,12.9135,13.0274,12.9047,12.9748,504800.0
2014-05-02 12:10:00,14.8,14.84,14.8,14.83,41200.0,12.9748,13.0099,12.9748,13.0011,41200.0
2014-05-02 12:20:00,14.83,14.84,14.81,14.84,38800.0,13.0011,13.0099,12.9836,13.0099,38800.0
2014-05-02 12:30:00,14.84,14.85,14.83,14.84,49200.0,13.0099,13.0187,13.0011,13.0099,49200.0
2014-05-02 12:40:00,14.85,14.86,14.83,14.84,34800.0,13.0187,13.0274,13.0011,13.0099,34800.0
2014-05-02 12:50:00,14.84,14.84,14.83,14.84,40800.0,13.0099,13.0099,13.0011,13.0099,40800.0
2014-05-02 13:00:00,14.84,14.84,14.82,14.82,27200.0,13.0099,13.0099,12.9924,12.9924,27200.0
2014-05-02 13:10:00,14.82,14.82,14.81,14.82,28000.0,12.9924,12.9924,12.9836,12.9924,28000.0
2014-05-02 13:20:00,14.82,14.82,14.79,14.79,21200.0,12.9924,12.9924,12.9661,12.9661,21200.0
2014-05-02 13:30:00,14.78,14.79,14.77,14.78,29200.0,12.9573,12.9661,12.9485,12.9573,29200.0
2014-05-02 13:40:00,14.78,14.8,14.77,14.8,46800.0,12.9573,12.9748,12.9485,12.9748,46800.0
2014-05-02 13:50:00,14.8,14.8,14.8,14.8,26400.0,12.9748,12.9748,12.9748,12.9748,26400.0
2014-05-02 14:00:00,14.8,14.8,14.78,14.78,46800.0,12.9748,12.9748,12.9573,12.9573,46800.0
2014-05-02 14:10:00,14.78,14.82,14.78,14.81,56000.0,12.9573,12.9924,12.9573,12.9836,56000.0
2014-05-02 14:20:00,14.82,14.82,14.81,14.81,39200.0,12.9924,12.9924,12.9836,12.9836,39200.0
2014-05-02 14:30:00,14.8,14.84,14.8,14.83,58000.0,12.9748,13.0099,12.9748,13.0011,58000.0
2014-05-02 14:40:00,14.83,14.83,14.81,14.81,36400.0,13.0011,13.0011,12.9836,12.9836,36400.0
2014-05-02 14:50:00,14.81,14.82,14.81,14.81,36000.0,12.9836,12.9924,12.9836,12.9836,36000.0
2014-05-02 15:00:00,14.81,14.84,14.81,14.84,49200.0,12.9836,13.0099,12.9836,13.0099,49200.0
2014-05-02 15:10:00,14.84,14.84,14.8,14.81,44400.0,13.0099,13.0099,12.9748,12.9836,44400.0
2014-05-02 15:20:00,14.81,14.82,14.81,14.81,62400.0,12.9836,12.9924,12.9836,12.9836,62400.0
2014-05-02 15:30:00,14.81,14.81,14.78,14.79,68400.0,12.9836,12.9836,12.9573,12.9661,68400.0
2014-05-02 15:40:00,14.79,14.8,14.79,14.79,60000.0,12.9661,12.9748,12.9661,12.9661,60000.0
2014-05-02 15:50:00,14.79,14.79,14.76,14.76,265600.0,12.9661,12.9661,12.9398,12.9398,265600.0
2014-05-05 09:30:00,14.63,14.69,14.63,14.67,72800.0,12.8258,12.8784,12.8258,12.8609,72800.0
2014-05-05 09:40:00,14.66,14.66,14.63,14.63,33200.0,12.8521,12.8521,12.8258,12.8258,33200.0
2014-05-05 09:50:00,14.63,14.68,14.63,14.67,25600.0,12.8258,12.8696,12.8258,12.8609,25600.0
2014-05-05 10:00:00,14.68,14.7,14.67,14.68,48000.0,12.8696,12.8872,12.8609,12.8696,48000.0
2014-05-05 10:10:00,14.69,14.72,14.69,14.71,47200.0,12.8784,12.9047,12.8784,12.8959,47200.0
2014-05-05 10:20:00,14.71,14.72,14.69,14.69,48800.0,12.8959,12.9047,12.8784,12.8784,48800.0
2014-05-05 10:30:00,14.69,14.71,14.68,14.71,44800.0,12.8784,12.8959,12.8696,12.8959,44800.0
2014-05-05 10:40:00,14.71,14.74,14.7,14.72,72800.0,12.8959,12.9222,12.8872,12.9047,72800.0
2014-05-05 10:50:00,14.72,14.74,14.68,14.69,49200.0,12.9047,12.9222,12.8696,12.8784,49200.0
2014-05-05 11:00:00,14.69,14.7,14.68,14.68,20800.0,12.8784,12.8872,12.8696,12.8696,20800.0
2014-05-05 11:10:00,14.68,14.7,14.68,14.69,26400.0,12.8696,12.8872,12.8696,12.8784,26400.0
2014-05-05 11:20:00,14.69,14.71,14.69,14.7,25200.0,12.8784,12.8959,12.8784,12.8872,25200.0
2014-05-05 11:30:00,14.7,14.72,14.7,14.72,42000.0,12.8872,12.9047,12.8872,12.9047,42000.0
2014-05-05 11:40:00,14.72,14.72,14.7,14.7,38400.0,12.9047,12.9047,12.8872,12.8872,38400.0
2014-05-05 11:50:00,14.71,14.71,14.7,14.71,19200.0,12.8959,12.8959,12.8872,12.8959,19200.0
2014-05-05 12:00:00,14.71,14.73,14.71,14.72,26800.0,12.8959,12.9135,12.8959,12.9047,26800.0
2014-05-05 12:10:00,14.72,14.74,14.72,14.74,12800.0,12.9047,12.9222,12.9047,12.9222,12800.0
2014-05-05 12:20:00,14.74,14.74,14.74,14.74,14000.0,12.9222,12.9222,12.9222,12.9222,14000.0
2014-05-05 12:30:00,14.75,14.75,14.74,14.74,19600.0,12.931,12.931,12.9222,12.9222,19600.0
2014-05-05 12:40:00,14.74,14.74,14.74,14.74,15600.0,12.9222,12.9222,12.9222,12.9222,15600.0
2014-05-05 12:50:00,14.74,14.74,14.71,14.71,28400.0,12.9222,12.9222,12.8959,12.8959,28400.0
2014-05-05 13:00:00,14.71,14.72,14.71,14.72,25200.0,12.8959,12.9047,12.8959,12.9047,25200.0
2014-05-05 13:10:00,14.72,14.74,14.72,14.74,50800.0,12.9047,12.9222,12.9047,12.9222,50800.0
2014-05-05 13:20:00,14.74,14.74,14.73,14.73,18800.0,12.9222,12.9222,12.9135,12.9135,18800.0
2014-05-05 13:30:00,14.73,14.74,14.73,14.74,34400.0,12.9135,12.9222,12.9135,12.9222,34400.0
2014-05-05 13:40:00,14.74,14.75,14.74,14.74,30000.0,12.9222,12.931,12.9222,12.9222,30000.0
2014-05-05 13:50:00,14.74,14.74,14.72,14.72,17600.0,12.9222,12.9222,12.9047,12.9047,17600.0
2014-05-05 14:00:00,14.72,14.73,14.72,14.72,26800.0,12.9047,12.9135,12.9047,12.9047,26800.0
2014-05-05 14:10:00,14.72,14.74,14.72,14.74,30000.0,12.9047,12.9222,12.9047,12.9222,30000.0
2014-05-05 14:20:00,14.74,14.74,14.74,14.74,36400.0,12.9222,12.9222,12.9222,12.9222,36400.0
2014-05-05 14:30:00,14.74,14.74,14.74,14.74,41200.0,12.9222,12.9222,12.9222,12.9222,41200.0
2014-05-05 14:40:00,14.74,14.77,14.74,14.77,28400.0,12.9222,12.9485,12.9222,12.9485,28400.0
2014-05-05 14:50:00,14.78,14.78,14.76,14.77,36000.0,12.9573,12.9573,12.9398,12.9485,36000.0
2014-05-05 15:00:00,14.77,14.77,14.77,14.77,41600.0,12.9485,12.9485,12.9485,12.9485,41600.0
2014-05-05 15:10:00,14.77,14.77,14.75,14.75,55200.0,12.9485,12.9485,12.931,12.931,55200.0
2014-05-05 15:20:00,14.75,14.76,14.74,14.76,75600.0,12.931,12.9398,12.9222,12.9398,75600.0
2014-05-05 15:30:00,14.76,14.78,14.76,14.78,83600.0,12.9398,12.9573,12.9398,12.9573,83600.0
2014-05-05 15:40:00,14.78,14.78,14.76,14.76,78800.0,12.9573,12.9573,12.9398,12.9398,78800.0
2014-05-05 15:50:00,14.76,14.78,14.76,14.77,149200.0,12.9398,12.9573,12.9398,12.9485,149200.0
2014-05-06 09:30:00,14.75,14.75,14.69,14.69,38800.0,12.931,12.931,12.8784,12.8784,38800.0
2014-05-06 09:40:00,14.69,14.73,14.68,14.71,57200.0,12.8784,12.9135,12.8696,12.8959,57200.0
2014-05-06 09:50:00,14.71,14.72,14.69,14.72,17200.0,12.8959,12.9047,12.8784,12.9047,17200.0
2014-05-06 10:00:00,14.72,14.72,14.69,14.7,24800.0,12.9047,12.9047,12.8784,12.8872,24800.0
2014-05-06 10:10:00,14.7,14.75,14.7,14.73,16800.0,12.8872,12.931,12.8872,12.9135,16800.0
2014-05-06 10:20:00,14.75,14.77,14.75,14.77,16800.0,12.931,12.9485,12.931,12.9485,16800.0
2014-05-06 10:30:00,14.78,14.81,14.78,14.8,58000.0,12.9573,12.9836,12.9573,12.9748,58000.0
2014-05-06 10:40:00,14.8,14.81,14.78,14.78,27200.0,12.9748,12.9836,12.9573,12.9573,27200.0
2014-05-06 10:50:00,14.79,14.79,14.74,14.74,21200.0,12.9661,12.9661,12.9222,12.9222,21200.0
2014-05-06 11:00:00,14.74,14.74,14.73,14.74,16800.0,12.9222,12.9222,12.9135,12.9222,16800.0
2014-05-06 11:10:00,14.75,14.78,14.74,14.78,42000.0,12.931,12.9573,12.9222,12.9573,42000.0
2014-05-06 11:20:00,14.78,14.79,14.77,14.78,26000.0,12.9573,12.9661,12.9485,12.9573,26000.0
2014-05-06 11:30:00,14.78,14.79,14.77,14.79,16000.0,12.9573,12.9661,12.9485,12.9661,16000.0
2014-05-06 11:40:00,14.78,14.78,14.76,14.78,17200.0,12.9573,12.9573,12.9398,12.9573,17200.0
2014-05-06 11:50:00,14.78,14.78,14.77,14.78,26000.0,12.9573,12.9573,12.9485,12.9573,26000.0
2014-05-06 12:00:00,14.78,14.78,14.77,14.78,28000.0,12.9573,12.9573,12.9485,12.9573,28000.0
2014-05-06 12:10:00,14.78,14.79,14.78,14.78,30400.0,12.9573,12.9661,12.9573,12.9573,30400.0
2014-05-06 12:20:00,14.78,14.79,14.78,14.79,30400.0,12.9573,12.9661,12.9573,12.9661,30400.0
2014-05-06 12:30:00,14.79,14.8,14.77,14.79,32800.0,12.9661,12.9748,12.9485,12.9661,32800.0
2014-05-06 12:40:00,14.79,14.8,14.78,14.8,71600.0,12.9661,12.9748,12.9573,12.9748,71600.0
2014-05-06 12:50:00,14.8,14.81,14.79,14.8,28000.0,12.9748,12.9836,12.9661,12.9748,28000.0
2014-05-06 13:00:00,14.8,14.8,14.78,14.78,40800.0,12.9748,12.9748,12.9573,12.9573,40800.0
2014-05-06 13:10:00,14.79,14.79,14.78,14.79,48400.0,12.9661,12.9661,12.9573,12.9661,48400.0
2014-05-06 13:20:00,14.79,14.81,14.78,14.79,39200.0,12.9661,12.9836,12.9573,12.9661,39200.0
2014-05-06 13:30:00,14.79,14.79,14.77,14.77,31200.0,12.9661,12.9661,12.9485,12.9485,31200.0
2014-05-06 13:40:00,14.77,14.77,14.75,14.76,31200.0,12.9485,12.9485,12.931,12.9398,31200.0
2014-05-06 13:50:00,14.76,14.77,14.75,14.76,80400.0,12.9398,12.9485,12.931,12.9398,80400.0
2014-05-06 14:00:00,14.76,14.76,14.74,14.76,80400.0,12.9398,12.9398,12.9222,12.9398,80400.0
2014-05-06 14:10:00,14.76,14.78,14.76,14.78,60800.0,12.9398,12.9573,12.9398,12.9573,60800.0
2014-05-06 14:20:00,14.78,14.78,14.76,14.77,56800.0,12.9573,12.9573,12.9398,12.9485,56800.0
2014-05-06 14:30:00,14.77,14.79,14.76,14.78,70400.0,12.9485,12.9661,12.9398,12.9573,70400.0
2014-05-06 14:40:00,14.78,14.8,14.78,14.78,66800.0,12.9573,12.9748,12.9573,12.9573,66800.0
2014-05-06 14:50:00,14.78,14.79,14.77,14.79,44000.0,12.9573,12.9661,12.9485,12.9661,44000.0
2014-05-06 15:00:00,14.79,14.79,14.76,14.77,77200.0,12.9661,12.9661,12.9398,12.9485,77200.0
2014-05-06 15:10:00,14.77,14.79,14.76,14.78,55600.0,12.9485,12.9661,12.9398,12.9573,55600.0
2014-05-06 15:20:00,14.78,14.79,14.77,14.78,58800.0,12.9573,12.9661,12.9485,12.9573,58800.0
2014-05-06 15:30:00,14.78,14.81,14.78,14.8,59200.0,12.9573,12.9836,12.9573,12.9748,59200.0
2014-05-06 15:40:00,14.8,14.81,14.79,14.79,96800.0,12.9748,12.9836,12.9661,12.9661,96800.0
2014-05-06 15:50:00,14.79,14.79,14.74,14.75,222800.0,12.9661,12.9661,12.9222,12.931,222800.0
2014-05-07 09:30:00,14.77,14.87,14.77,14.8,32800.0,12.9485,13.0362,12.9485,12.9748,32800.0
2014-05-07 09:40:00,14.8,14.85,14.79,14.85,27600.0,12.9748,13.0187,12.9661,13.0187,27600.0
2014-05-07 09:50:00,14.85,14.85,14.79,14.8,30000.0,13.0187,13.0187,12.9661,12.9748,30000.0
2014-05-07 10:00:00,14.8,14.82,14.73,14.74,42400.0,12.9748,12.9924,12.9135,12.9222,42400.0
2014-05-07 10:10:00,14.72,14.76,14.69,14.74,104800.0,12.9047,12.9398,12.8784,12.9222,104800.0
2014-05-07 10:20:00,14.75,14.76,14.72,14.76,56800.0,12.931,12.9398,12.9047,12.9398,56800.0
2014-05-07 10:30:00,14.76,14.81,14.74,14.8,71200.0,12.9398,12.9836,12.9222,12.9748,71200.0
2014-05-07 10:40:00,14.79,14.82,14.78,14.82,152000.0,12.9661,12.9924,12.9573,12.9924,152000.0
2014-05-07 10:50:00,14.81,14.82,14.8,14.81,60400.0,12.9836,12.9924,12.9748,12.9836,60400.0
2014-05-07 11:00:00,14.81,14.83,14.8,14.83,66000.0,12.9836,13.0011,12.9748,13.0011,66000.0
2014-05-07 11:10:00,14.83,14.86,14.82,14.84,74400.0,13.0011,13.0274,12.9924,13.0099,74400.0
2014-05-07 11:20:00,14.84,14.86,14.84,14.85,76400.0,13.0099,13.0274,13.0099,13.0187,76400.0
2014-05-07 11:30:00,14.85,14.87,14.85,14.87,87600.0,13.0187,13.0362,13.0187,13.0362,87600.0
2014-05-07 11:40:00,14.87,14.92,14.87,14.92,68400.0,13.0362,13.08,13.0362,13.08,68400.0
2014-05-07 11:50:00,14.92,14.93,14.9,14.92,59600.0,13.08,13.0888,13.0625,13.08,59600.0
2014-05-07 12:00:00,14.91,14.93,14.91,14.92,74000.0,13.0713,13.0888,13.0713,13.08,74000.0
2014-05-07 12:10:00,14.92,14.93,14.91,14.93,39600.0,13.08,13.0888,13.0713,13.0888,39600.0
2014-05-07 12:20:00,14.93,14.94,14.92,14.92,48800.0,13.0888,13.0976,13.08,13.08,48800.0
2014-05-07 12:30:00,14.91,14.91,14.88,14.89,30800.0,13.0713,13.0713,13.045,13.0537,30800.0
2014-05-07 12:40:00,14.89,14.89,14.86,14.87,53600.0,13.0537,13.0537,13.0274,13.0362,53600.0
2014-05-07 12:50:00,14.87,14.87,14.85,14.85,23600.0,13.0362,13.0362,13.0187,13.0187,23600.0
2014-05-07 13:00:00,14.85,14.87,14.83,14.83,40400.0,13.0187,13.0362,13.0011,13.0011,40400.0
2014-05-07 13:10:00,14.84,14.87,14.84,14.86,32400.0,13.0099,13.0362,13.0099,13.0274,32400.0
2014-05-07 13:20:00,14.86,14.87,14.85,14.86,34800.0,13.0274,13.0362,13.0187,13.0274,34800.0
2014-05-07 13:30:00,14.86,14.87,14.85,14.86,38400.0,13.0274,13.0362,13.0187,13.0274,38400.0
2014-05-07 13:40:00,14.86,14.86,14.82,14.82,33200.0,13.0274,13.0274,12.9924,12.9924,33200.0
2014-05-07 13:50:00,14.82,14.84,14.81,14.83,96800.0,12.9924,13.0099,12.9836,13.0011,96800.0
2014-05-07 14:00:00,14.83,14.86,14.83,14.86,52000.0,13.0011,13.0274,13.0011,13.0274,52000.0
2014-05-07 14:10:00,14.86,14.89,14.84,14.89,39200.0,13.0274,13.0537,13.0099,13.0537,39200.0
2014-05-07 14:20:00,14.89,14.92,14.89,14.92,73600.0,13.0537,13.08,13.0537,13.08,73600.0
2014-05-07 14:30:00,14.92,14.94,14.91,14.93,77200.0,13.08,13.0976,13.0713,13.0888,77200.0
2014-05-07 14:40:00,14.93,14.94,14.92,14.92,36800.0,13.0888,13.0976,13.08,13.08,36800.0
2014-05-07 14:50:00,14.92,14.92,14.89,14.91,56400.0,13.08,13.08,13.0537,13.0713,56400.0
2014-05-07 15:00:00,14.9,14.91,14.9,14.91,60800.0,13.0625,13.0713,13.0625,13.0713,60800.0
2014-05-07 15:10:00,14.91,14.94,14.91,14.93,130400.0,13.0713,13.0976,13.0713,13.0888,130400.0
2014-05-07 15:20:00,14.93,14.94,14.91,14.92,75200.0,13.0888,13.0976,13.0713,13.08,75200.0
2014-05-07 15:30:00,14.92,14.95,14.92,14.93,124400.0,13.08,13.1063,13.08,13.0888,124400.0
2014-05-07 15:40:00,14.94,14.95,14.93,14.93,188400.0,13.0976,13.1063,13.0888,13.0888,188400.0
2014-05-07 15:50:00,14.93,14.95,14.92,14.93,403200.0,13.0888,13.1063,13.08,13.0888,403200.0
2014-05-08 09:30:00,14.89,14.95,14.89,14.93,45200.0,13.0537,13.1063,13.0537,13.0888,45200.0
2014-05-08 09:40:00,14.96,14.99,14.96,14.99,20000.0,13.1151,13.1414,13.1151,13.1414,20000.0
2014-05-08 09:50:00,14.99,14.99,14.95,14.96,30000.0,13.1414,13.1414,13.1063,13.1151,30000.0
2014-05-08 10:00:00,14.96,14.99,14.96,14.99,18800.0,13.1151,13.1414,13.1151,13.1414,18800.0
2014-05-08 10:10:00,14.97,14.99,14.97,14.97,27600.0,13.1239,13.1414,13.1239,13.1239,27600.0
2014-05-08 10:20:00,14.97,14.97,14.94,14.95,20800.0,13.1239,13.1239,13.0976,13.1063,20800.0
2014-05-08 10:30:00,14.95,14.95,14.94,14.95,19200.0,13.1063,13.1063,13.0976,13.1063,19200.0
2014-05-08 10:40:00,14.95,14.96,14.93,14.95,27200.0,13.1063,13.1151,13.0888,13.1063,27200.0
2014-05-08 10:50:00,14.95,14.98,14.95,14.96,11200.0,13.1063,13.1326,13.1063,13.1151,11200.0
2014-05-08 11:00:00,14.95,14.98,14.95,14.97,18000.0,13.1063,13.1326,13.1063,13.1239,18000.0
2014-05-08 11:10:00,14.97,14.99,14.97,14.99,22000.0,13.1239,13.1414,13.1239,13.1414,22000.0
2014-05-08 11:20:00,14.98,14.99,14.97,14.98,16400.0,13.1326,13.1414,13.1239,13.1326,16400.0
2014-05-08 11:30:00,14.99,15.0,14.99,14.99,38800.0,13.1414,13.1502,13.1414,13.1414,38800.0
2014-05-08 11:40:00,14.99,15.0,14.99,15.0,20000.0,13.1414,13.1502,13.1414,13.1502,20000.0
2014-05-08 11:50:00,14.99,15.02,14.99,15.01,39600.0,13.1414,13.1677,13.1414,13.1589,39600.0
2014-05-08 12:00:00,15.01,15.01,15.0,15.01,36000.0,13.1589,13.1589,13.1502,13.1589,36000.0
2014-05-08 12:10:00,15.01,15.02,15.0,15.02,38000.0,13.1589,13.1677,13.1502,13.1677,38000.0
2014-05-08 12:20:00,15.02,15.03,15.01,15.02,15600.0,13.1677,13.1765,13.1589,13.1677,15600.0
2014-05-08 12:30:00,15.03,15.04,15.03,15.03,14000.0,13.1765,13.1852,13.1765,13.1765,14000.0
2014-05-08 12:40:00,15.03,15.03,14.99,14.99,14400.0,13.1765,13.1765,13.1414,13.1414,14400.0
2014-05-08 12:50:00,14.99,14.99,14.96,14.97,26800.0,13.1414,13.1414,13.1151,13.1239,26800.0
2014-05-08 13:00:00,14.98,14.99,14.97,14.99,23200.0,13.1326,13.1414,13.1239,13.1414,23200.0
2014-05-08 13:10:00,14.99,14.99,14.97,14.98,25600.0,13.1414,13.1414,13.1239,13.1326,25600.0
2014-05-08 13:20:00,14.98,15.0,14.97,14.99,52400.0,13.1326,13.1502,13.1239,13.1414,52400.0
2014-05-08 13:30:00,14.99,15.01,14.99,15.0,20800.0,13.1414,13.1589,13.1414,13.1502,20800.0
2014-05-08 13:40:00,15.0,15.0,14.97,14.97,24400.0,13.1502,13.1502,13.1239,13.1239,24400.0
2014-05-08 13:50:00,14.97,14.98,14.96,14.98,40000.0,13.1239,13.1326,13.1151,13.1326,40000.0
2014-05-08 14:00:00,14.98,14.98,14.96,14.96,41200.0,13.1326,13.1326,13.1151,13.1151,41200.0
2014-05-08 14:10:00,14.96,14.96,14.94,14.96,42800.0,13.1151,13.1151,13.0976,13.1151,42800.0
2014-05-08 14:20:00,14.97,14.97,14.95,14.97,44800.0,13.1239,13.1239,13.1063,13.1239,44800.0
2014-05-08 14:30:00,14.97,14.98,14.96,14.96,57200.0,13.1239,13.1326,13.1151,13.1151,57200.0
2014-05-08 14:40:00,14.96,14.96,14.92,14.93,44000.0,13.1151,13.1151,13.08,13.0888,44000.0
2014-05-08 14:50:00,14.93,14.95,14.92,14.93,87200.0,13.0888,13.1063,13.08,13.0888,87200.0
2014-05-08 15:00:00,14.94,14.94,14.9,14.91,59600.0,13.0976,13.0976,13.0625,13.0713,59600.0
2014-05-08 15:10:00,14.9,14.93,14.9,14.93,49200.0,13.0625,13.0888,13.0625,13.0888,49200.0
2014-05-08 15:20:00,14.93,14.96,14.93,14.94,83200.0,13.0888,13.1151,13.0888,13.0976,83200.0
2014-05-08 15:30:00,14.93,14.93,14.9,14.9,132800.0,13.0888,13.0888,13.0625,13.0625,132800.0
2014-05-08 15:40:00,14.9,14.92,14.88,14.88,107200.0,13.0625,13.08,13.045,13.045,107200.0
2014-05-08 15:50:00,14.89,14.91,14.88,14.89,191600.0,13.0537,13.0713,13.045,13.0537,191600.0
2014-05-09 09:30:00,14.92,14.93,14.86,14.87,44400.0,13.08,13.0888,13.0274,13.0362,44400.0
2014-05-09 09:40:00,14.86,14.87,14.84,14.86,30000.0,13.0274,13.0362,13.0099,13.0274,30000.0
2014-05-09 09:50:00,14.87,14.89,14.82,14.82,56400.0,13.0362,13.0537,12.9924,12.9924,56400.0
2014-05-09 10:00:00,14.82,14.87,14.81,14.87,142800.0,12.9924,13.0362,12.9836,13.0362,142800.0
2014-05-09 10:10:00,14.87,14.89,14.87,14.88,76800.0,13.0362,13.0537,13.0362,13.045,76800.0
2014-05-09 10:20:00,14.88,14.9,14.85,14.85,30400.0,13.045,13.0625,13.0187,13.0187,30400.0
2014-05-09 10:30:00,14.86,14.89,14.83,14.88,72800.0,13.0274,13.0537,13.0011,13.045,72800.0
2014-05-09 10:40:00,14.88,14.88,14.84,14.86,20400.0,13.045,13.045,13.0099,13.0274,20400.0
2014-05-09 10:50:00,14.87,14.88,14.84,14.85,19200.0,13.0362,13.045,13.0099,13.0187,19200.0
2014-05-09 11:00:00,14.85,14.86,14.82,14.82,41200.0,13.0187,13.0274,12.9924,12.9924,41200.0
2014-05-09 11:10:00,14.82,14.84,14.82,14.83,22800.0,12.9924,13.0099,12.9924,13.0011,22800.0
2014-05-09 11:20:00,14.83,14.85,14.83,14.85,26400.0,13.0011,13.0187,13.0011,13.0187,26400.0
2014-05-09 11:30:00,14.85,14.88,14.84,14.87,32800.0,13.0187,13.045,13.0099,13.0362,32800.0
2014-05-09 11:40:00,14.88,14.88,14.85,14.87,169200.0,13.045,13.045,13.0187,13.0362,169200.0
2014-05-09 11:50:00,14.87,14.88,14.85,14.86,27600.0,13.0362,13.045,13.0187,13.0274,27600.0
2014-05-09 12:00:00,14.87,14.87,14.83,14.85,38800.0,13.0362,13.0362,13.0011,13.0187,38800.0
2014-05-09 12:10:00,14.85,14.87,14.85,14.86,26000.0,13.0187,13.0362,13.0187,13.0274,26000.0
2014-05-09 12:20:00,14.86,14.87,14.86,14.86,20400.0,13.0274,13.0362,13.0274,13.0274,20400.0
2014-05-09 12:30:00,14.86,14.91,14.86,14.9,41600.0,13.0274,13.0713,13.0274,13.0625,41600.0
2014-05-09 12:40:00,14.9,14.91,14.88,14.88,40000.0,13.0625,13.0713,13.045,13.045,40000.0
2014-05-09 12:50:00,14.88,14.9,14.87,14.88,111200.0,13.045,13.0625,13.0362,13.045,111200.0
2014-05-09 13:00:00,14.89,14.92,14.89,14.89,23200.0,13.0537,13.08,13.0537,13.0537,23200.0
2014-05-09 13:10:00,14.9,14.91,14.88,14.9,28400.0,13.0625,13.0713,13.045,13.0625,28400.0
2014-05-09 13:20:00,14.9,14.9,14.89,14.9,17600.0,13.0625,13.0625,13.0537,13.0625,17600.0
2014-05-09 13:30:00,14.9,14.9,14.88,14.9,18400.0,13.0625,13.0625,13.045,13.0625,18400.0
2014-05-09 13:40:00,14.9,14.9,14.87,14.87,25600.0,13.0625,13.0625,13.0362,13.0362,25600.0
2014-05-09 13:50:00,14.88,14.89,14.88,14.88,22400.0,13.045,13.0537,13.045,13.045,22400.0
2014-05-09 14:00:00,14.88,14.9,14.88,14.9,28800.0,13.045,13.0625,13.045,13.0625,28800.0
2014-05-09 14:10:00,14.89,14.9,14.86,14.87,27600.0,13.0537,13.0625,13.0274,13.0362,27600.0
2014-05-09 14:20:00,14.88,14.88,14.86,14.87,28000.0,13.045,13.045,13.0274,13.0362,28000.0
2014-05-09 14:30:00,14.87,14.9,14.87,14.9,26800.0,13.0362,13.0625,13.0362,13.0625,26800.0
2014-05-09 14:40:00,14.9,14.9,14.87,14.87,34000.0,13.0625,13.0625,13.0362,13.0362,34000.0
2014-05-09 14:50:00,14.88,14.9,14.87,14.89,64800.0,13.045,13.0625,13.0362,13.0537,64800.0
2014-05-09 15:00:00,14.89,14.92,14.89,14.9,50000.0,13.0537,13.08,13.0537,13.0625,50000.0
2014-05-09 15:10:00,14.9,14.92,14.88,14.9,33600.0,13.0625,13.08,13.045,13.0625,33600.0
2014-05-09 15:20:00,14.9,14.91,14.89,14.9,37600.0,13.0625,13.0713,13.0537,13.0625,37600.0
2014-05-09 15:30:00,14.9,14.94,14.9,14.93,36800.0,13.0625,13.0976,13.0625,13.0888,36800.0
2014-05-09 15:40:00,14.94,14.95,14.92,14.92,38000.0,13.0976,13.1063,13.08,13.08,38000.0
2014-05-09 15:50:00,14.93,14.95,14.92,14.95,126400.0,13.0888,13.1063,13.08,13.1063,126400.0
2014-05-12 09:30:00,14.98,15.02,14.95,14.98,77200.0,13.1326,13.1677,13.1063,13.1326,77200.0
2014-05-12 09:40:00,14.97,15.07,14.97,15.07,62400.0,13.1239,13.2115,13.1239,13.2115,62400.0
2014-05-12 09:50:00,15.07,15.1,15.07,15.09,61600.0,13.2115,13.2379,13.2115,13.2291,61600.0
2014-05-12 10:00:00,15.1,15.14,15.09,15.14,33200.0,13.2379,13.2729,13.2291,13.2729,33200.0
2014-05-12 10:10:00,15.13,15.18,15.13,15.17,39200.0,13.2642,13.308,13.2642,13.2992,39200.0
2014-05-12 10:20:00,15.17,15.18,15.11,15.15,329600.0,13.2992,13.308,13.2466,13.2817,329600.0
2014-05-12 10:30:00,15.15,15.16,15.12,15.12,28000.0,13.2817,13.2905,13.2554,13.2554,28000.0
2014-05-12 10:40:00,15.13,15.14,15.11,15.13,28800.0,13.2642,13.2729,13.2466,13.2642,28800.0
2014-05-12 10:50:00,15.12,15.12,15.09,15.11,24800.0,13.2554,13.2554,13.2291,13.2466,24800.0
2014-05-12 11:00:00,15.11,15.13,15.11,15.13,27600.0,13.2466,13.2642,13.2466,13.2642,27600.0
2014-05-12 11:10:00,15.13,15.13,15.12,15.13,36400.0,13.2642,13.2642,13.2554,13.2642,36400.0
2014-05-12 11:20:00,15.13,15.14,15.12,15.13,28800.0,13.2642,13.2729,13.2554,13.2642,28800.0
2014-05-12 11:30:00,15.13,15.15,15.12,15.12,36000.0,13.2642,13.2817,13.2554,13.2554,36000.0
2014-05-12 11:40:00,15.13,15.13,15.1,15.11,81200.0,13.2642,13.2642,13.2379,13.2466,81200.0
2014-05-12 11:50:00,15.11,15.12,15.09,15.1,24400.0,13.2466,13.2554,13.2291,13.2379,24400.0
2014-05-12 12:00:00,15.1,15.1,15.06,15.06,62400.0,13.2379,13.2379,13.2028,13.2028,62400.0
2014-05-12 12:10:00,15.07,15.08,15.06,15.08,26400.0,13.2115,13.2203,13.2028,13.2203,26400.0
2014-05-12 12:20:00,15.08,15.1,15.08,15.1,45600.0,13.2203,13.2379,13.2203,13.2379,45600.0
2014-05-12 12:30:00,15.1,15.11,15.1,15.1,19200.0,13.2379,13.2466,13.2379,13.2379,19200.0
2014-05-12 12:40:00,15.1,15.11,15.09,15.1,24000.0,13.2379,13.2466,13.2291,13.2379,24000.0
2014-05-12 12:50:00,15.11,15.11,15.1,15.1,21200.0,13.2466,13.2466,13.2379,13.2379,21200.0
2014-05-12 13:00:00,15.1,15.11,15.1,15.1,29600.0,13.2379,13.2466,13.2379,13.2379,29600.0
2014-05-12 13:10:00,15.1,15.11,15.09,15.09,28800.0,13.2379,13.2466,13.2291,13.2291,28800.0
2014-05-12 13:20:00,15.1,15.11,15.1,15.11,31200.0,13.2379,13.2466,13.2379,13.2466,31200.0
2014-05-12 13:30:00,15.11,15.11,15.11,15.11,40800.0,13.2466,13.2466,13.2466,13.2466,40800.0
2014-05-12 13:40:00,15.11,15.11,15.07,15.08,110000.0,13.2466,13.2466,13.2115,13.2203,110000.0
2014-05-12 13:50:00,15.07,15.1,15.07,15.09,37200.0,13.2115,13.2379,13.2115,13.2291,37200.0
2014-05-12 14:00:00,15.09,15.11,15.08,15.11,45600.0,13.2291,13.2466,13.2203,13.2466,45600.0
2014-05-12 14:10:00,15.11,15.11,15.08,15.09,56400.0,13.2466,13.2466,13.2203,13.2291,56400.0
2014-05-12 14:20:00,15.09,15.1,15.09,15.09,27600.0,13.2291,13.2379,13.2291,13.2291,27600.0
2014-05-12 14:30:00,15.09,15.11,15.09,15.11,41200.0,13.2291,13.2466,13.2291,13.2466,41200.0
2014-05-12 14:40:00,15.11,15.11,15.1,15.1,29600.0,13.2466,13.2466,13.2379,13.2379,29600.0
2014-05-12 14:50:00,15.1,15.1,15.09,15.1,56800.0,13.2379,13.2379,13.2291,13.2379,56800.0
2014-05-12 15:00:00,15.1,15.11,15.07,15.07,81600.0,13.2379,13.2466,13.2115,13.2115,81600.0
2014-05-12 15:10:00,15.07,15.1,15.07,15.09,68400.0,13.2115,13.2379,13.2115,13.2291,68400.0
2014-05-12 15:20:00,15.09,15.11,15.09,15.1,73600.0,13.2291,13.2466,13.2291,13.2379,73600.0
2014-05-12 15:30:00,15.1,15.12,15.1,15.11,105600.0,13.2379,13.2554,13.2379,13.2466,105600.0
2014-05-12 15:40:00,15.1,15.11,15.09,15.1,54000.0,13.2379,13.2466,13.2291,13.2379,54000.0
2014-05-12 15:50:00,15.1,15.1,15.09,15.09,110800.0,13.2379,13.2379,13.2291,13.2291,110800.0
2014-05-13 09:30:00,15.13,15.13,15.06,15.1,53600.0,13.2642,13.2642,13.2028,13.2379,53600.0
2014-05-13 09:40:00,15.1,15.12,15.09,15.1,33600.0,13.2379,13.2554,13.2291,13.2379,33600.0
2014-05-13 09:50:00,15.11,15.11,15.06,15.09,43200.0,13.2466,13.2466,13.2028,13.2291,43200.0
2014-05-13 10:00:00,15.09,15.12,15.08,15.12,45600.0,13.2291,13.2554,13.2203,13.2554,45600.0
2014-05-13 10:10:00,15.12,15.13,15.09,15.09,41200.0,13.2554,13.2642,13.2291,13.2291,41200.0
2014-05-13 10:20:00,15.09,15.11,15.07,15.11,39200.0,13.2291,13.2466,13.2115,13.2466,39200.0
2014-05-13 10:30:00,15.11,15.15,15.11,15.14,51200.0,13.2466,13.2817,13.2466,13.2729,51200.0
2014-05-13 10:40:00,15.15,15.15,15.12,15.13,37600.0,13.2817,13.2817,13.2554,13.2642,37600.0
2014-05-13 10:50:00,15.14,15.15,15.13,15.13,21600.0,13.2729,13.2817,13.2642,13.2642,21600.0
2014-05-13 11:00:00,15.13,15.15,15.13,15.14,34400.0,13.2642,13.2817,13.2642,13.2729,34400.0
2014-05-13 11:10:00,15.14,15.14,15.12,15.12,24800.0,13.2729,13.2729,13.2554,13.2554,24800.0
2014-05-13 11:20:00,15.13,15.14,15.12,15.14,36000.0,13.2642,13.2729,13.2554,13.2729,36000.0
2014-05-13 11:30:00,15.14,15.15,15.12,15.12,33600.0,13.2729,13.2817,13.2554,13.2554,33600.0
2014-05-13 11:40:00,15.12,15.14,15.12,15.12,44400.0,13.2554,13.2729,13.2554,13.2554,44400.0
2014-05-13 11:50:00,15.12,15.13,15.11,15.12,74000.0,13.2554,13.2642,13.2466,13.2554,74000.0
2014-05-13 12:00:00,15.12,15.14,15.11,15.13,38000.0,13.2554,13.2729,13.2466,13.2642,38000.0
2014-05-13 12:10:00,15.13,15.14,15.11,15.13,33600.0,13.2642,13.2729,13.2466,13.2642,33600.0
2014-05-13 12:20:00,15.13,15.13,15.11,15.12,42800.0,13.2642,13.2642,13.2466,13.2554,42800.0
2014-05-13 12:30:00,15.12,15.12,15.1,15.11,28400.0,13.2554,13.2554,13.2379,13.2466,28400.0
2014-05-13 12:40:00,15.12,15.13,15.12,15.13,15600.0,13.2554,13.2642,13.2554,13.2642,15600.0
2014-05-13 12:50:00,15.13,15.14,15.13,15.13,72800.0,13.2642,13.2729,13.2642,13.2642,72800.0
2014-05-13 13:00:00,15.14,15.15,15.13,15.13,23600.0,13.2729,13.2817,13.2642,13.2642,23600.0
2014-05-13 13:10:00,15.13,15.14,15.13,15.13,33200.0,13.2642,13.2729,13.2642,13.2642,33200.0
2014-05-13 13:20:00,15.13,15.14,15.13,15.13,25200.0,13.2642,13.2729,13.2642,13.2642,25200.0
2014-05-13 13:30:00,15.13,15.13,15.12,15.12,35600.0,13.2642,13.2642,13.2554,13.2554,35600.0
2014-05-13 13:40:00,15.12,15.13,15.11,15.13,28400.0,13.2554,13.2642,13.2466,13.2642,28400.0
2014-05-13 13:50:00,15.13,15.14,15.12,15.13,58000.0,13.2642,13.2729,13.2554,13.2642,58000.0
2014-05-13 14:00:00,15.13,15.13,15.13,15.13,36800.0,13.2642,13.2642,13.2642,13.2642,36800.0
2014-05-13 14:10:00,15.13,15.15,15.13,15.15,122000.0,13.2642,13.2817,13.2642,13.2817,122000.0
2014-05-13 14:20:00,15.15,15.17,15.15,15.16,86800.0,13.2817,13.2992,13.2817,13.2905,86800.0
2014-05-13 14:30:00,15.15,15.17,15.14,15.16,44800.0,13.2817,13.2992,13.2729,13.2905,44800.0
2014-05-13 14:40:00,15.16,15.17,15.15,15.15,49200.0,13.2905,13.2992,13.2817,13.2817,49200.0
2014-05-13 14:50:00,15.15,15.17,15.15,15.16,36000.0,13.2817,13.2992,13.2817,13.2905,36000.0
2014-05-13 15:00:00,15.16,15.16,15.14,15.15,82800.0,13.2905,13.2905,13.2729,13.2817,82800.0
2014-05-13 15:10:00,15.15,15.15,15.14,15.15,55600.0,13.2817,13.2817,13.2729,13.2817,55600.0
2014-05-13 15:20:00,15.15,15.15,15.13,15.13,40400.0,13.2817,13.2817,13.2642,13.2642,40400.0
2014-05-13 15:30:00,15.13,15.15,15.13,15.15,102000.0,13.2642,13.2817,13.2642,13.2817,102000.0
2014-05-13 15:40:00,15.15,15.15,15.1,15.12,125200.0,13.2817,13.2817,13.2379,13.2554,125200.0
2014-05-13 15:50:00,15.13,15.15,15.12,15.15,214000.0,13.2642,13.2817,13.2554,13.2817,214000.0
2014-05-14 09:30:00,15.11,15.18,15.11,15.13,49200.0,13.2466,13.308,13.2466,13.2642,49200.0
2014-05-14 09:40:00,15.14,15.14,15.1,15.1,64400.0,13.2729,13.2729,13.2379,13.2379,64400.0
2014-05-14 09:50:00,15.1,15.13,15.09,15.12,27600.0,13.2379,13.2642,13.2291,13.2554,27600.0
2014-05-14 10:00:00,15.13,15.14,15.12,15.13,28400.0,13.2642,13.2729,13.2554,13.2642,28400.0
2014-05-14 10:10:00,15.12,15.13,15.1,15.1,39600.0,13.2554,13.2642,13.2379,13.2379,39600.0
2014-05-14 10:20:00,15.1,15.14,15.1,15.14,34000.0,13.2379,13.2729,13.2379,13.2729,34000.0
2014-05-14 10:30:00,15.14,15.14,15.12,15.12,24400.0,13.2729,13.2729,13.2554,13.2554,24400.0
2014-05-14 10:40:00,15.13,15.14,15.11,15.13,27200.0,13.2642,13.2729,13.2466,13.2642,27200.0
2014-05-14 10:50:00,15.14,15.14,15.12,15.12,36800.0,13.2729,13.2729,13.2554,13.2554,36800.0
2014-05-14 11:00:00,15.12,15.12,15.1,15.11,40400.0,13.2554,13.2554,13.2379,13.2466,40400.0
2014-05-14 11:10:00,15.11,15.12,15.11,15.12,14000.0,13.2466,13.2554,13.2466,13.2554,14000.0
2014-05-14 11:20:00,15.12,15.12,15.1,15.1,17200.0,13.2554,13.2554,13.2379,13.2379,17200.0
2014-05-14 11:30:00,15.11,15.13,15.11,15.13,14000.0,13.2466,13.2642,13.2466,13.2642,14000.0
2014-05-14 11:40:00,15.13,15.13,15.12,15.13,17600.0,13.2642,13.2642,13.2554,13.2642,17600.0
2014-05-14 11:50:00,15.13,15.13,15.09,15.09,18000.0,13.2642,13.2642,13.2291,13.2291,18000.0
2014-05-14 12:00:00,15.09,15.13,15.09,15.12,15200.0,13.2291,13.2642,13.2291,13.2554,15200.0
2014-05-14 12:10:00,15.13,15.13,15.11,15.11,25200.0,13.2642,13.2642,13.2466,13.2466,25200.0
2014-05-14 12:20:00,15.11,15.11,15.11,15.11,6400.0,13.2466,13.2466,13.2466,13.2466,6400.0
2014-05-14 12:30:00,15.11,15.12,15.11,15.12,27600.0,13.2466,13.2554,13.2466,13.2554,27600.0
2014-05-14 12:40:00,15.11,15.12,15.11,15.11,27600.0,13.2466,13.2554,13.2466,13.2466,27600.0
2014-05-14 12:50:00,15.11,15.12,15.1,15.1,100800.0,13.2466,13.2554,13.2379,13.2379,100800.0
2014-05-14 13:00:00,15.1,15.11,15.1,15.1,31200.0,13.2379,13.2466,13.2379,13.2379,31200.0
2014-05-14 13:10:00,15.1,15.11,15.1,15.11,18000.0,13.2379,13.2466,13.2379,13.2466,18000.0
2014-05-14 13:20:00,15.12,15.13,15.12,15.12,22000.0,13.2554,13.2642,13.2554,13.2554,22000.0
2014-05-14 13:30:00,15.13,15.14,15.13,15.13,26800.0,13.2642,13.2729,13.2642,13.2642,26800.0
2014-05-14 13:40:00,15.13,15.15,15.13,15.15,27200.0,13.2642,13.2817,13.2642,13.2817,27200.0
2014-05-14 13:50:00,15.15,15.17,15.14,15.17,34800.0,13.2817,13.2992,13.2729,13.2992,34800.0
2014-05-14 14:00:00,15.17,15.17,15.14,15.14,61600.0,13.2992,13.2992,13.2729,13.2729,61600.0
2014-05-14 14:10:00,15.14,15.15,15.13,15.15,26800.0,13.2729,13.2817,13.2642,13.2817,26800.0
2014-05-14 14:20:00,15.15,15.17,15.15,15.17,34000.0,13.2817,13.2992,13.2817,13.2992,34000.0
2014-05-14 14:30:00,15.17,15.17,15.15,15.15,44000.0,13.2992,13.2992,13.2817,13.2817,44000.0
2014-05-14 14:40:00,15.15,15.15,15.12,15.12,33600.0,13.2817,13.2817,13.2554,13.2554,33600.0
2014-05-14 14:50:00,15.12,15.13,15.12,15.12,34000.0,13.2554,13.2642,13.2554,13.2554,34000.0
2014-05-14 15:00:00,15.12,15.13,15.1,15.1,70800.0,13.2554,13.2642,13.2379,13.2379,70800.0
2014-05-14 15:10:00,15.1,15.12,15.1,15.12,106800.0,13.2379,13.2554,13.2379,13.2554,106800.0
2014-05-14 15:20:00,15.12,15.12,15.1,15.11,55600.0,13.2554,13.2554,13.2379,13.2466,55600.0
2014-05-14 15:30:00,15.11,15.11,15.08,15.09,69600.0,13.2466,13.2466,13.2203,13.2291,69600.0
2014-05-14 15:40:00,15.09,15.1,15.09,15.1,42800.0,13.2291,13.2379,13.2291,13.2379,42800.0
2014-05-14 15:50:00,15.1,15.11,15.09,15.1,153600.0,13.2379,13.2466,13.2291,13.2379,153600.0
2014-05-15 09:30:00,15.01,15.07,15.01,15.02,64000.0,13.1589,13.2115,13.1589,13.1677,64000.0
2014-05-15 09:40:00,15.0,15.02,14.97,14.99,29200.0,13.1502,13.1677,13.1239,13.1414,29200.0
2014-05-15 09:50:00,14.99,15.01,14.96,14.99,33200.0,13.1414,13.1589,13.1151,13.1414,33200.0
2014-05-15 10:00:00,14.99,14.99,14.96,14.96,28000.0,13.1414,13.1414,13.1151,13.1151,28000.0
2014-05-15 10:10:00,14.96,14.96,14.93,14.96,29600.0,13.1151,13.1151,13.0888,13.1151,29600.0
2014-05-15 10:20:00,14.96,14.97,14.94,14.95,34800.0,13.1151,13.1239,13.0976,13.1063,34800.0
2014-05-15 10:30:00,14.96,14.97,14.93,14.94,20000.0,13.1151,13.1239,13.0888,13.0976,20000.0
2014-05-15 10:40:00,14.94,14.97,14.92,14.96,29600.0,13.0976,13.1239,13.08,13.1151,29600.0
2014-05-15 10:50:00,14.96,14.97,14.94,14.94,23600.0,13.1151,13.1239,13.0976,13.0976,23600.0
2014-05-15 11:00:00,14.95,14.96,14.92,14.92,18400.0,13.1063,13.1151,13.08,13.08,18400.0
2014-05-15 11:10:00,14.92,14.93,14.9,14.93,26400.0,13.08,13.0888,13.0625,13.0888,26400.0
2014-05-15 11:20:00,14.93,14.94,14.91,14.91,20800.0,13.0888,13.0976,13.0713,13.0713,20800.0
2014-05-15 11:30:00,14.92,14.96,14.92,14.96,21200.0,13.08,13.1151,13.08,13.1151,21200.0
2014-05-15 11:40:00,14.96,14.96,14.92,14.93,19600.0,13.1151,13.1151,13.08,13.0888,19600.0
2014-05-15 11:50:00,14.92,14.92,14.9,14.91,20400.0,13.08,13.08,13.0625,13.0713,20400.0
2014-05-15 12:00:00,14.92,14.94,14.92,14.93,22000.0,13.08,13.0976,13.08,13.0888,22000.0
2014-05-15 12:10:00,14.93,14.94,14.93,14.94,13200.0,13.0888,13.0976,13.0888,13.0976,13200.0
2014-05-15 12:20:00,14.95,14.95,14.94,14.94,17200.0,13.1063,13.1063,13.0976,13.0976,17200.0
2014-05-15 12:30:00,14.94,14.96,14.94,14.96,24000.0,13.0976,13.1151,13.0976,13.1151,24000.0
2014-05-15 12:40:00,14.96,14.96,14.94,14.94,24000.0,13.1151,13.1151,13.0976,13.0976,24000.0
2014-05-15 12:50:00,14.94,14.98,14.94,14.98,23200.0,13.0976,13.1326,13.0976,13.1326,23200.0
2014-05-15 13:00:00,14.98,14.98,14.96,14.96,24400.0,13.1326,13.1326,13.1151,13.1151,24400.0
2014-05-15 13:10:00,14.96,14.97,14.96,14.97,20400.0,13.1151,13.1239,13.1151,13.1239,20400.0
2014-05-15 13:20:00,14.97,14.97,14.95,14.96,23600.0,13.1239,13.1239,13.1063,13.1151,23600.0
2014-05-15 13:30:00,14.96,14.97,14.95,14.96,18000.0,13.1151,13.1239,13.1063,13.1151,18000.0
2014-05-15 13:40:00,14.96,14.96,14.95,14.96,33200.0,13.1151,13.1151,13.1063,13.1151,33200.0
2014-05-15 13:50:00,14.96,15.0,14.96,15.0,25600.0,13.1151,13.1502,13.1151,13.1502,25600.0
2014-05-15 14:00:00,15.0,15.01,14.99,15.0,53200.0,13.1502,13.1589,13.1414,13.1502,53200.0
2014-05-15 14:10:00,15.01,15.02,14.98,14.99,40800.0,13.1589,13.1677,13.1326,13.1414,40800.0
2014-05-15 14:20:00,14.99,15.0,14.97,14.99,37200.0,13.1414,13.1502,13.1239,13.1414,37200.0
2014-05-15 14:30:00,15.0,15.02,15.0,15.01,40800.0,13.1502,13.1677,13.1502,13.1589,40800.0
2014-05-15 14:40:00,15.01,15.02,14.99,15.01,20400.0,13.1589,13.1677,13.1414,13.1589,20400.0
2014-05-15 14:50:00,15.02,15.03,15.01,15.02,35200.0,13.1677,13.1765,13.1589,13.1677,35200.0
2014-05-15 15:00:00,15.02,15.03,15.0,15.02,51600.0,13.1677,13.1765,13.1502,13.1677,51600.0
2014-05-15 15:10:00,15.02,15.03,15.01,15.01,44800.0,13.1677,13.1765,13.1589,13.1589,44800.0
2014-05-15 15:20:00,15.01,15.02,14.99,15.0,40000.0,13.1589,13.1677,13.1414,13.1502,40000.0
2014-05-15 15:30:00,15.0,15.04,14.99,15.04,65600.0,13.1502,13.1852,13.1414,13.1852,65600.0
2014-05-15 15:40:00,15.04,15.04,15.02,15.03,67600.0,13.1852,13.1852,13.1677,13.1765,67600.0
2014-05-15 15:50:00,15.03,15.05,15.02,15.05,172800.0,13.1765,13.194,13.1677,13.194,172800.0
2014-05-16 09:30:00,15.03,15.07,14.95,14.97,211200.0,13.1765,13.2115,13.1063,13.1239,211200.0
2014-05-16 09:40:00,14.97,14.97,14.93,14.95,31600.0,13.1239,13.1239,13.0888,13.1063,31600.0
2014-05-16 09:50:00,14.96,15.0,14.95,14.99,40400.0,13.1151,13.1502,13.1063,13.1414,40400.0
2014-05-16 10:00:00,15.01,15.02,14.94,14.95,33600.0,13.1589,13.1677,13.0976,13.1063,33600.0
2014-05-16 10:10:00,14.96,15.01,14.96,14.99,33600.0,13.1151,13.1589,13.1151,13.1414,33600.0
2014-05-16 10:20:00,14.99,14.99,14.96,14.96,30800.0,13.1414,13.1414,13.1151,13.1151,30800.0
2014-05-16 10:30:00,14.97,14.98,14.96,14.97,24400.0,13.1239,13.1326,13.1151,13.1239,24400.0
2014-05-16 10:40:00,14.98,14.99,14.97,14.99,30400.0,13.1326,13.1414,13.1239,13.1414,30400.0
2014-05-16 10:50:00,15.0,15.02,14.99,15.02,22400.0,13.1502,13.1677,13.1414,13.1677,22400.0
2014-05-16 11:00:00,15.01,15.01,14.99,15.01,17200.0,13.1589,13.1589,13.1414,13.1589,17200.0
2014-05-16 11:10:00,15.02,15.04,15.02,15.03,27200.0,13.1677,13.1852,13.1677,13.1765,27200.0
2014-05-16 11:20:00,15.04,15.04,15.02,15.02,22400.0,13.1852,13.1852,13.1677,13.1677,22400.0
2014-05-16 11:30:00,15.02,15.04,15.01,15.01,26800.0,13.1677,13.1852,13.1589,13.1589,26800.0
2014-05-16 11:40:00,15.01,15.01,15.01,15.01,19600.0,13.1589,13.1589,13.1589,13.1589,19600.0
2014-05-16 11:50:00,15.01,15.03,15.0,15.01,57200.0,13.1589,13.1765,13.1502,13.1589,57200.0
2014-05-16 12:00:00,15.01,15.03,15.01,15.02,22400.0,13.1589,13.1765,13.1589,13.1677,22400.0
2014-05-16 12:10:00,15.02,15.03,15.01,15.01,35600.0,13.1677,13.1765,13.1589,13.1589,35600.0
2014-05-16 12:20:00,15.01,15.01,14.99,15.0,28000.0,13.1589,13.1589,13.1414,13.1502,28000.0
2014-05-16 12:30:00,15.0,15.01,14.99,15.01,11200.0,13.1502,13.1589,13.1414,13.1589,11200.0
2014-05-16 12:40:00,15.01,15.01,14.98,14.99,34400.0,13.1589,13.1589,13.1326,13.1414,34400.0
2014-05-16 12:50:00,14.99,15.0,14.99,14.99,16400.0,13.1414,13.1502,13.1414,13.1414,16400.0
2014-05-16 13:00:00,14.99,14.99,14.97,14.98,25200.0,13.1414,13.1414,13.1239,13.1326,25200.0
2014-05-16 13:10:00,14.99,14.99,14.98,14.99,20800.0,13.1414,13.1414,13.1326,13.1414,20800.0
2014-05-16 13:20:00,15.0,15.01,14.99,15.0,37600.0,13.1502,13.1589,13.1414,13.1502,37600.0
2014-05-16 13:30:00,15.0,15.02,14.99,15.01,26800.0,13.1502,13.1677,13.1414,13.1589,26800.0
2014-05-16 13:40:00,15.01,15.02,14.99,15.0,24800.0,13.1589,13.1677,13.1414,13.1502,24800.0
2014-05-16 13:50:00,15.0,15.01,15.0,15.01,23200.0,13.1502,13.1589,13.1502,13.1589,23200.0
2014-05-16 14:00:00,15.01,15.01,14.99,15.01,30000.0,13.1589,13.1589,13.1414,13.1589,30000.0
2014-05-16 14:10:00,15.01,15.02,15.0,15.01,27600.0,13.1589,13.1677,13.1502,13.1589,27600.0
2014-05-16 14:20:00,15.01,15.03,15.01,15.03,28400.0,13.1589,13.1765,13.1589,13.1765,28400.0
2014-05-16 14:30:00,15.03,15.04,15.03,15.03,29600.0,13.1765,13.1852,13.1765,13.1765,29600.0
2014-05-16 14:40:00,15.03,15.06,15.03,15.06,34000.0,13.1765,13.2028,13.1765,13.2028,34000.0
2014-05-16 14:50:00,15.05,15.08,15.05,15.08,56800.0,13.194,13.2203,13.194,13.2203,56800.0
2014-05-16 15:00:00,15.08,15.1,15.07,15.1,47600.0,13.2203,13.2379,13.2115,13.2379,47600.0
2014-05-16 15:10:00,15.11,15.11,15.1,15.1,53600.0,13.2466,13.2466,13.2379,13.2379,53600.0
2014-05-16 15:20:00,15.11,15.11,15.1,15.11,34800.0,13.2466,13.2466,13.2379,13.2466,34800.0
2014-05-16 15:30:00,15.11,15.13,15.11,15.12,61200.0,13.2466,13.2642,13.2466,13.2554,61200.0
2014-05-16 15:40:00,15.12,15.13,15.11,15.12,50800.0,13.2554,13.2642,13.2466,13.2554,50800.0
2014-05-16 15:50:00,15.12,15.14,15.12,15.14,111600.0,13.2554,13.2729,13.2554,13.2729,111600.0
2014-05-19 09:30:00,15.13,15.17,15.07,15.17,28400.0,13.2642,13.2992,13.2115,13.2992,28400.0
2014-05-19 09:40:00,15.2,15.22,15.2,15.21,20000.0,13.3255,13.3431,13.3255,13.3343,20000.0
2014-05-19 09:50:00,15.21,15.22,15.2,15.21,36400.0,13.3343,13.3431,13.3255,13.3343,36400.0
2014-05-19 10:00:00,15.22,15.23,15.2,15.22,36400.0,13.3431,13.3518,13.3255,13.3431,36400.0
2014-05-19 10:10:00,15.21,15.22,15.19,15.22,26000.0,13.3343,13.3431,13.3168,13.3431,26000.0
2014-05-19 10:20:00,15.22,15.23,15.2,15.22,32800.0,13.3431,13.3518,13.3255,13.3431,32800.0
2014-05-19 10:30:00,15.22,15.23,15.21,15.23,19200.0,13.3431,13.3518,13.3343,13.3518,19200.0
2014-05-19 10:40:00,15.23,15.24,15.22,15.22,42800.0,13.3518,13.3606,13.3431,13.3431,42800.0
2014-05-19 10:50:00,15.22,15.24,15.22,15.23,19600.0,13.3431,13.3606,13.3431,13.3518,19600.0
2014-05-19 11:00:00,15.24,15.27,15.24,15.26,82000.0,13.3606,13.3869,13.3606,13.3781,82000.0
2014-05-19 11:10:00,15.26,15.29,15.26,15.28,77200.0,13.3781,13.4044,13.3781,13.3957,77200.0
2014-05-19 11:20:00,15.28,15.29,15.27,15.27,19600.0,13.3957,13.4044,13.3869,13.3869,19600.0
2014-05-19 11:30:00,15.28,15.29,15.26,15.27,36000.0,13.3957,13.4044,13.3781,13.3869,36000.0
2014-05-19 11:40:00,15.27,15.29,15.27,15.28,26800.0,13.3869,13.4044,13.3869,13.3957,26800.0
2014-05-19 11:50:00,15.28,15.29,15.27,15.27,21600.0,13.3957,13.4044,13.3869,13.3869,21600.0
2014-05-19 12:00:00,15.27,15.28,15.26,15.28,35600.0,13.3869,13.3957,13.3781,13.3957,35600.0
2014-05-19 12:10:00,15.28,15.29,15.27,15.29,39200.0,13.3957,13.4044,13.3869,13.4044,39200.0
2014-05-19 12:20:00,15.29,15.29,15.27,15.27,26800.0,13.4044,13.4044,13.3869,13.3869,26800.0
2014-05-19 12:30:00,15.27,15.27,15.24,15.25,25600.0,13.3869,13.3869,13.3606,13.3694,25600.0
2014-05-19 12:40:00,15.25,15.26,15.24,15.26,21200.0,13.3694,13.3781,13.3606,13.3781,21200.0
2014-05-19 12:50:00,15.26,15.26,15.24,15.25,91600.0,13.3781,13.3781,13.3606,13.3694,91600.0
2014-05-19 13:00:00,15.25,15.26,15.24,15.25,24800.0,13.3694,13.3781,13.3606,13.3694,24800.0
2014-05-19 13:10:00,15.26,15.26,15.25,15.25,29200.0,13.3781,13.3781,13.3694,13.3694,29200.0
2014-05-19 13:20:00,15.26,15.26,15.24,15.26,28000.0,13.3781,13.3781,13.3606,13.3781,28000.0
2014-05-19 13:30:00,15.26,15.26,15.24,15.26,35200.0,13.3781,13.3781,13.3606,13.3781,35200.0
2014-05-19 13:40:00,15.26,15.28,15.26,15.28,26800.0,13.3781,13.3957,13.3781,13.3957,26800.0
2014-05-19 13:50:00,15.28,15.29,15.28,15.29,39200.0,13.3957,13.4044,13.3957,13.4044,39200.0
2014-05-19 14:00:00,15.29,15.29,15.28,15.28,33600.0,13.4044,13.4044,13.3957,13.3957,33600.0
2014-05-19 14:10:00,15.28,15.29,15.27,15.28,53200.0,13.3957,13.4044,13.3869,13.3957,53200.0
2014-05-19 14:20:00,15.28,15.3,15.28,15.29,40400.0,13.3957,13.4132,13.3957,13.4044,40400.0
2014-05-19 14:30:00,15.29,15.29,15.27,15.28,40000.0,13.4044,13.4044,13.3869,13.3957,40000.0
2014-05-19 14:40:00,15.29,15.29,15.28,15.29,31600.0,13.4044,13.4044,13.3957,13.4044,31600.0
2014-05-19 14:50:00,15.29,15.29,15.27,15.27,37200.0,13.4044,13.4044,13.3869,13.3869,37200.0
2014-05-19 15:00:00,15.28,15.28,15.27,15.28,76000.0,13.3957,13.3957,13.3869,13.3957,76000.0
2014-05-19 15:10:00,15.28,15.29,15.27,15.28,60800.0,13.3957,13.4044,13.3869,13.3957,60800.0
2014-05-19 15:20:00,15.28,15.29,15.28,15.28,59200.0,13.3957,13.4044,13.3957,13.3957,59200.0
2014-05-19 15:30:00,15.28,15.31,15.28,15.3,90400.0,13.3957,13.422,13.3957,13.4132,90400.0
2014-05-19 15:40:00,15.3,15.31,15.3,15.3,65600.0,13.4132,13.422,13.4132,13.4132,65600.0
2014-05-19 15:50:00,15.3,15.3,15.29,15.29,78400.0,13.4132,13.4132,13.4044,13.4044,78400.0
2014-05-20 09:30:00,15.27,15.32,15.12,15.29,71600.0,13.3869,13.4307,13.2554,13.4044,71600.0
2014-05-20 09:40:00,15.29,15.29,15.23,15.23,19600.0,13.4044,13.4044,13.3518,13.3518,19600.0
2014-05-20 09:50:00,15.23,15.24,15.21,15.22,40800.0,13.3518,13.3606,13.3343,13.3431,40800.0
2014-05-20 10:00:00,15.22,15.23,15.19,15.19,112400.0,13.3431,13.3518,13.3168,13.3168,112400.0
2014-05-20 10:10:00,15.18,15.22,15.18,15.19,32000.0,13.308,13.3431,13.308,13.3168,32000.0
2014-05-20 10:20:00,15.19,15.19,15.15,15.15,50800.0,13.3168,13.3168,13.2817,13.2817,50800.0
2014-05-20 10:30:00,15.15,15.18,15.15,15.17,26400.0,13.2817,13.308,13.2817,13.2992,26400.0
2014-05-20 10:40:00,15.18,15.19,15.17,15.17,38000.0,13.308,13.3168,13.2992,13.2992,38000.0
2014-05-20 10:50:00,15.17,15.19,15.16,15.18,36800.0,13.2992,13.3168,13.2905,13.308,36800.0
2014-05-20 11:00:00,15.18,15.19,15.17,15.18,16000.0,13.308,13.3168,13.2992,13.308,16000.0
2014-05-20 11:10:00,15.17,15.18,15.16,15.16,13200.0,13.2992,13.308,13.2905,13.2905,13200.0
2014-05-20 11:20:00,15.17,15.17,15.15,15.15,32400.0,13.2992,13.2992,13.2817,13.2817,32400.0
2014-05-20 11:30:00,15.15,15.18,15.15,15.17,40400.0,13.2817,13.308,13.2817,13.2992,40400.0
2014-05-20 11:40:00,15.17,15.21,15.17,15.21,26800.0,13.2992,13.3343,13.2992,13.3343,26800.0
2014-05-20 11:50:00,15.21,15.21,15.19,15.19,46800.0,13.3343,13.3343,13.3168,13.3168,46800.0
2014-05-20 12:00:00,15.19,15.19,15.12,15.14,112400.0,13.3168,13.3168,13.2554,13.2729,112400.0
2014-05-20 12:10:00,15.14,15.17,15.13,15.16,77200.0,13.2729,13.2992,13.2642,13.2905,77200.0
2014-05-20 12:20:00,15.16,15.17,15.16,15.17,38000.0,13.2905,13.2992,13.2905,13.2992,38000.0
2014-05-20 12:30:00,15.17,15.17,15.15,15.15,35200.0,13.2992,13.2992,13.2817,13.2817,35200.0
2014-05-20 12:40:00,15.15,15.16,15.15,15.15,37200.0,13.2817,13.2905,13.2817,13.2817,37200.0
2014-05-20 12:50:00,15.15,15.16,15.14,15.14,33200.0,13.2817,13.2905,13.2729,13.2729,33200.0
2014-05-20 13:00:00,15.14,15.15,15.13,15.14,40000.0,13.2729,13.2817,13.2642,13.2729,40000.0
2014-05-20 13:10:00,15.14,15.15,15.12,15.13,28000.0,13.2729,13.2817,13.2554,13.2642,28000.0
2014-05-20 13:20:00,15.13,15.14,15.12,15.14,26400.0,13.2642,13.2729,13.2554,13.2729,26400.0
2014-05-20 13:30:00,15.14,15.15,15.14,15.14,29600.0,13.2729,13.2817,13.2729,13.2729,29600.0
2014-05-20 13:40:00,15.14,15.14,15.11,15.12,32000.0,13.2729,13.2729,13.2466,13.2554,32000.0
2014-05-20 13:50:00,15.12,15.13,15.12,15.13,30800.0,13.2554,13.2642,13.2554,13.2642,30800.0
2014-05-20 14:00:00,15.13,15.15,15.13,15.15,39600.0,13.2642,13.2817,13.2642,13.2817,39600.0
2014-05-20 14:10:00,15.15,15.16,15.13,15.14,40800.0,13.2817,13.2905,13.2642,13.2729,40800.0
2014-05-20 14:20:00,15.14,15.15,15.13,15.13,28400.0,13.2729,13.2817,13.2642,13.2642,28400.0
2014-05-20 14:30:00,15.13,15.13,15.11,15.11,39200.0,13.2642,13.2642,13.2466,13.2466,39200.0
2014-05-20 14:40:00,15.11,15.13,15.11,15.13,42800.0,13.2466,13.2642,13.2466,13.2642,42800.0
2014-05-20 14:50:00,15.13,15.14,15.12,15.14,29200.0,13.2642,13.2729,13.2554,13.2729,29200.0
2014-05-20 15:00:00,15.14,15.17,15.14,15.15,52400.0,13.2729,13.2992,13.2729,13.2817,52400.0
2014-05-20 15:10:00,15.15,15.16,15.15,15.15,42400.0,13.2817,13.2905,13.2817,13.2817,42400.0
2014-05-20 15:20:00,15.15,15.17,15.15,15.16,56000.0,13.2817,13.2992,13.2817,13.2905,56000.0
2014-05-20 15:30:00,15.16,15.2,15.15,15.2,72800.0,13.2905,13.3255,13.2817,13.3255,72800.0
2014-05-20 15:40:00,15.2,15.2,15.16,15.16,70400.0,13.3255,13.3255,13.2905,13.2905,70400.0
2014-05-20 15:50:00,15.16,15.16,15.15,15.15,128000.0,13.2905,13.2905,13.2817,13.2817,128000.0
2014-05-21 09:30:00,15.2,15.28,15.18,15.25,32400.0,13.3255,13.3957,13.308,13.3694,32400.0
2014-05-21 09:40:00,15.26,15.27,15.23,15.26,20000.0,13.3781,13.3869,13.3518,13.3781,20000.0
2014-05-21 09:50:00,15.26,15.29,15.26,15.28,19600.0,13.3781,13.4044,13.3781,13.3957,19600.0
2014-05-21 10:00:00,15.27,15.28,15.26,15.26,16800.0,13.3869,13.3957,13.3781,13.3781,16800.0
2014-05-21 10:10:00,15.26,15.28,15.26,15.27,15600.0,13.3781,13.3957,13.3781,13.3869,15600.0
2014-05-21 10:20:00,15.26,15.27,15.24,15.25,16000.0,13.3781,13.3869,13.3606,13.3694,16000.0
2014-05-21 10:30:00,15.26,15.28,15.26,15.27,12800.0,13.3781,13.3957,13.3781,13.3869,12800.0
2014-05-21 10:40:00,15.29,15.29,15.26,15.29,17600.0,13.4044,13.4044,13.3781,13.4044,17600.0
2014-05-21 10:50:00,15.29,15.29,15.27,15.28,25600.0,13.4044,13.4044,13.3869,13.3957,25600.0
2014-05-21 11:00:00,15.27,15.29,15.26,15.28,20400.0,13.3869,13.4044,13.3781,13.3957,20400.0
2014-05-21 11:10:00,15.28,15.29,15.27,15.28,21200.0,13.3957,13.4044,13.3869,13.3957,21200.0
2014-05-21 11:20:00,15.28,15.29,15.26,15.26,12400.0,13.3957,13.4044,13.3781,13.3781,12400.0
2014-05-21 11:30:00,15.26,15.27,15.26,15.27,14000.0,13.3781,13.3869,13.3781,13.3869,14000.0
2014-05-21 11:40:00,15.27,15.27,15.24,15.24,91600.0,13.3869,13.3869,13.3606,13.3606,91600.0
2014-05-21 11:50:00,15.24,15.27,15.24,15.27,29200.0,13.3606,13.3869,13.3606,13.3869,29200.0
2014-05-21 12:00:00,15.27,15.29,15.27,15.27,33600.0,13.3869,13.4044,13.3869,13.3869,33600.0
2014-05-21 12:10:00,15.27,15.28,15.27,15.28,12800.0,13.3869,13.3957,13.3869,13.3957,12800.0
2014-05-21 12:20:00,15.28,15.3,15.27,15.29,44000.0,13.3957,13.4132,13.3869,13.4044,44000.0
2014-05-21 12:30:00,15.29,15.29,15.28,15.29,33200.0,13.4044,13.4044,13.3957,13.4044,33200.0
2014-05-21 12:40:00,15.29,15.29,15.29,15.29,33600.0,13.4044,13.4044,13.4044,13.4044,33600.0
2014-05-21 12:50:00,15.29,15.3,15.29,15.29,50800.0,13.4044,13.4132,13.4044,13.4044,50800.0
2014-05-21 13:00:00,15.29,15.3,15.29,15.3,85200.0,13.4044,13.4132,13.4044,13.4132,85200.0
2014-05-21 13:10:00,15.31,15.31,15.3,15.31,39600.0,13.422,13.422,13.4132,13.422,39600.0
2014-05-21 13:20:00,15.31,15.31,15.29,15.29,26800.0,13.422,13.422,13.4044,13.4044,26800.0
2014-05-21 13:30:00,15.29,15.3,15.29,15.29,29600.0,13.4044,13.4132,13.4044,13.4044,29600.0
2014-05-21 13:40:00,15.3,15.3,15.29,15.29,31200.0,13.4132,13.4132,13.4044,13.4044,31200.0
2014-05-21 13:50:00,15.29,15.3,15.29,15.3,24400.0,13.4044,13.4132,13.4044,13.4132,24400.0
2014-05-21 14:00:00,15.3,15.31,15.28,15.29,44000.0,13.4132,13.422,13.3957,13.4044,44000.0
2014-05-21 14:10:00,15.29,15.29,15.27,15.28,34800.0,13.4044,13.4044,13.3869,13.3957,34800.0
2014-05-21 14:20:00,15.28,15.29,15.27,15.29,22800.0,13.3957,13.4044,13.3869,13.4044,22800.0
2014-05-21 14:30:00,15.29,15.29,15.28,15.29,29200.0,13.4044,13.4044,13.3957,13.4044,29200.0
2014-05-21 14:40:00,15.29,15.31,15.29,15.3,52000.0,13.4044,13.422,13.4044,13.4132,52000.0
2014-05-21 14:50:00,15.3,15.3,15.3,15.3,32800.0,13.4132,13.4132,13.4132,13.4132,32800.0
2014-05-21 15:00:00,15.3,15.3,15.29,15.3,34400.0,13.4132,13.4132,13.4044,13.4132,34400.0
2014-05-21 15:10:00,15.3,15.31,15.29,15.3,89200.0,13.4132,13.422,13.4044,13.4132,89200.0
2014-05-21 15:20:00,15.3,15.3,15.29,15.3,38400.0,13.4132,13.4132,13.4044,13.4132,38400.0
2014-05-21 15:30:00,15.3,15.3,15.29,15.3,47200.0,13.4132,13.4132,13.4044,13.4132,47200.0
2014-05-21 15:40:00,15.3,15.3,15.28,15.28,69200.0,13.4132,13.4132,13.3957,13.3957,69200.0
2014-05-21 15:50:00,15.28,15.29,15.27,15.28,79200.0,13.3957,13.4044,13.3869,13.3957,79200.0
2014-05-22 09:30:00,15.26,15.27,15.24,15.26,48800.0,13.3781,13.3869,13.3606,13.3781,48800.0
2014-05-22 09:40:00,15.26,15.32,15.25,15.31,21200.0,13.3781,13.4307,13.3694,13.422,21200.0
2014-05-22 09:50:00,15.32,15.34,15.32,15.33,28400.0,13.4307,13.4483,13.4307,13.4395,28400.0
2014-05-22 10:00:00,15.32,15.35,15.31,15.33,24400.0,13.4307,13.457,13.422,13.4395,24400.0
2014-05-22 10:10:00,15.33,15.37,15.33,15.36,22000.0,13.4395,13.4746,13.4395,13.4658,22000.0
2014-05-22 10:20:00,15.35,15.38,15.35,15.36,24400.0,13.457,13.4833,13.457,13.4658,24400.0
2014-05-22 10:30:00,15.36,15.38,15.36,15.38,12800.0,13.4658,13.4833,13.4658,13.4833,12800.0
2014-05-22 10:40:00,15.38,15.4,15.38,15.4,23200.0,13.4833,13.5009,13.4833,13.5009,23200.0
2014-05-22 10:50:00,15.41,15.41,15.4,15.4,122400.0,13.5096,13.5096,13.5009,13.5009,122400.0
2014-05-22 11:00:00,15.4,15.4,15.39,15.39,28800.0,13.5009,13.5009,13.4921,13.4921,28800.0
2014-05-22 11:10:00,15.39,15.4,15.39,15.4,18400.0,13.4921,13.5009,13.4921,13.5009,18400.0
2014-05-22 11:20:00,15.39,15.39,15.38,15.38,15200.0,13.4921,13.4921,13.4833,13.4833,15200.0
2014-05-22 11:30:00,15.38,15.38,15.37,15.38,16000.0,13.4833,13.4833,13.4746,13.4833,16000.0
2014-05-22 11:40:00,15.38,15.39,15.37,15.39,12800.0,13.4833,13.4921,13.4746,13.4921,12800.0
2014-05-22 11:50:00,15.39,15.4,15.39,15.39,14800.0,13.4921,13.5009,13.4921,13.4921,14800.0
2014-05-22 12:00:00,15.39,15.4,15.38,15.39,18000.0,13.4921,13.5009,13.4833,13.4921,18000.0
2014-05-22 12:10:00,15.39,15.39,15.36,15.37,17600.0,13.4921,13.4921,13.4658,13.4746,17600.0
2014-05-22 12:20:00,15.37,15.38,15.36,15.36,14000.0,13.4746,13.4833,13.4658,13.4658,14000.0
2014-05-22 12:30:00,15.37,15.38,15.37,15.38,19600.0,13.4746,13.4833,13.4746,13.4833,19600.0
2014-05-22 12:40:00,15.38,15.38,15.36,15.36,14400.0,13.4833,13.4833,13.4658,13.4658,14400.0
2014-05-22 12:50:00,15.36,15.37,15.35,15.36,43600.0,13.4658,13.4746,13.457,13.4658,43600.0
2014-05-22 13:00:00,15.36,15.39,15.36,15.39,125200.0,13.4658,13.4921,13.4658,13.4921,125200.0
2014-05-22 13:10:00,15.39,15.39,15.38,15.38,10800.0,13.4921,13.4921,13.4833,13.4833,10800.0
2014-05-22 13:20:00,15.38,15.39,15.38,15.38,56000.0,13.4833,13.4921,13.4833,13.4833,56000.0
2014-05-22 13:30:00,15.37,15.4,15.37,15.4,33600.0,13.4746,13.5009,13.4746,13.5009,33600.0
2014-05-22 13:40:00,15.4,15.4,15.38,15.4,21600.0,13.5009,13.5009,13.4833,13.5009,21600.0
2014-05-22 13:50:00,15.4,15.4,15.38,15.39,42400.0,13.5009,13.5009,13.4833,13.4921,42400.0
2014-05-22 14:00:00,15.39,15.4,15.38,15.4,24400.0,13.4921,13.5009,13.4833,13.5009,24400.0
2014-05-22 14:10:00,15.4,15.41,15.38,15.4,167200.0,13.5009,13.5096,13.4833,13.5009,167200.0
2014-05-22 14:20:00,15.4,15.41,15.4,15.41,15200.0,13.5009,13.5096,13.5009,13.5096,15200.0
2014-05-22 14:30:00,15.41,15.42,15.41,15.42,30800.0,13.5096,13.5184,13.5096,13.5184,30800.0
2014-05-22 14:40:00,15.42,15.43,15.41,15.42,22000.0,13.5184,13.5272,13.5096,13.5184,22000.0
2014-05-22 14:50:00,15.42,15.43,15.41,15.42,29200.0,13.5184,13.5272,13.5096,13.5184,29200.0
2014-05-22 15:00:00,15.42,15.42,15.39,15.4,33200.0,13.5184,13.5184,13.4921,13.5009,33200.0
2014-05-22 15:10:00,15.39,15.4,15.39,15.4,14800.0,13.4921,13.5009,13.4921,13.5009,14800.0
2014-05-22 15:20:00,15.4,15.4,15.38,15.4,168800.0,13.5009,13.5009,13.4833,13.5009,168800.0
2014-05-22 15:30:00,15.4,15.41,15.39,15.4,77600.0,13.5009,13.5096,13.4921,13.5009,77600.0
2014-05-22 15:40:00,15.4,15.41,15.39,15.4,66400.0,13.5009,13.5096,13.4921,13.5009,66400.0
2014-05-22 15:50:00,15.4,15.4,15.38,15.39,86800.0,13.5009,13.5009,13.4833,13.4921,86800.0
2014-05-23 09:30:00,15.38,15.38,15.3,15.36,46000.0,13.4833,13.4833,13.4132,13.4658,46000.0
2014-05-23 09:40:00,15.37,15.38,15.35,15.35,34000.0,13.4746,13.4833,13.457,13.457,34000.0
2014-05-23 09:50:00,15.35,15.39,15.35,15.38,36800.0,13.457,13.4921,13.457,13.4833,36800.0
2014-05-23 10:00:00,15.38,15.42,15.38,15.4,46400.0,13.4833,13.5184,13.4833,13.5009,46400.0
2014-05-23 10:10:00,15.41,15.41,15.38,15.38,32000.0,13.5096,13.5096,13.4833,13.4833,32000.0
2014-05-23 10:20:00,15.38,15.44,15.38,15.44,44800.0,13.4833,13.5359,13.4833,13.5359,44800.0
2014-05-23 10:30:00,15.44,15.45,15.43,15.43,43600.0,13.5359,13.5447,13.5272,13.5272,43600.0
2014-05-23 10:40:00,15.43,15.43,15.41,15.42,32000.0,13.5272,13.5272,13.5096,13.5184,32000.0
2014-05-23 10:50:00,15.42,15.42,15.4,15.41,41200.0,13.5184,13.5184,13.5009,13.5096,41200.0
2014-05-23 11:00:00,15.42,15.43,15.41,15.41,17600.0,13.5184,13.5272,13.5096,13.5096,17600.0
2014-05-23 11:10:00,15.42,15.42,15.4,15.41,46800.0,13.5184,13.5184,13.5009,13.5096,46800.0
2014-05-23 11:20:00,15.41,15.43,15.41,15.42,28400.0,13.5096,13.5272,13.5096,13.5184,28400.0
2014-05-23 11:30:00,15.42,15.42,15.41,15.41,34800.0,13.5184,13.5184,13.5096,13.5096,34800.0
2014-05-23 11:40:00,15.41,15.43,15.41,15.42,33600.0,13.5096,13.5272,13.5096,13.5184,33600.0
2014-05-23 11:50:00,15.43,15.43,15.41,15.42,36000.0,13.5272,13.5272,13.5096,13.5184,36000.0
2014-05-23 12:00:00,15.42,15.43,15.42,15.42,25200.0,13.5184,13.5272,13.5184,13.5184,25200.0
2014-05-23 12:10:00,15.43,15.43,15.41,15.41,41600.0,13.5272,13.5272,13.5096,13.5096,41600.0
2014-05-23 12:20:00,15.41,15.41,15.4,15.41,31600.0,13.5096,13.5096,13.5009,13.5096,31600.0
2014-05-23 12:30:00,15.42,15.43,15.41,15.43,34000.0,13.5184,13.5272,13.5096,13.5272,34000.0
2014-05-23 12:40:00,15.43,15.45,15.42,15.45,15600.0,13.5272,13.5447,13.5184,13.5447,15600.0
2014-05-23 12:50:00,15.44,15.45,15.43,15.44,162800.0,13.5359,13.5447,13.5272,13.5359,162800.0
2014-05-23 13:00:00,15.44,15.45,15.43,15.43,32000.0,13.5359,13.5447,13.5272,13.5272,32000.0
2014-05-23 13:10:00,15.44,15.44,15.41,15.42,30000.0,13.5359,13.5359,13.5096,13.5184,30000.0
2014-05-23 13:20:00,15.42,15.43,15.4,15.42,31600.0,13.5184,13.5272,13.5009,13.5184,31600.0
2014-05-23 13:30:00,15.42,15.42,15.41,15.42,32400.0,13.5184,13.5184,13.5096,13.5184,32400.0
2014-05-23 13:40:00,15.42,15.43,15.42,15.43,30800.0,13.5184,13.5272,13.5184,13.5272,30800.0
2014-05-23 13:50:00,15.43,15.43,15.41,15.41,58000.0,13.5272,13.5272,13.5096,13.5096,58000.0
2014-05-23 14:00:00,15.41,15.42,15.41,15.41,32800.0,13.5096,13.5184,13.5096,13.5096,32800.0
2014-05-23 14:10:00,15.41,15.42,15.4,15.4,54000.0,13.5096,13.5184,13.5009,13.5009,54000.0
2014-05-23 14:20:00,15.4,15.4,15.39,15.39,45600.0,13.5009,13.5009,13.4921,13.4921,45600.0
2014-05-23 14:30:00,15.39,15.4,15.38,15.38,52400.0,13.4921,13.5009,13.4833,13.4833,52400.0
2014-05-23 14:40:00,15.38,15.4,15.38,15.4,62400.0,13.4833,13.5009,13.4833,13.5009,62400.0
2014-05-23 14:50:00,15.4,15.4,15.39,15.39,55200.0,13.5009,13.5009,13.4921,13.4921,55200.0
2014-05-23 15:00:00,15.39,15.39,15.37,15.38,128800.0,13.4921,13.4921,13.4746,13.4833,128800.0
2014-05-23 15:10:00,15.38,15.4,15.38,15.38,64400.0,13.4833,13.5009,13.4833,13.4833,64400.0
2014-05-23 15:20:00,15.38,15.39,15.38,15.39,74000.0,13.4833,13.4921,13.4833,13.4921,74000.0
2014-05-23 15:30:00,15.38,15.4,15.37,15.4,125600.0,13.4833,13.5009,13.4746,13.5009,125600.0
2014-05-23 15:40:00,15.4,15.42,15.4,15.41,60800.0,13.5009,13.5184,13.5009,13.5096,60800.0
2014-05-23 15:50:00,15.41,15.42,15.4,15.41,175200.0,13.5096,13.5184,13.5009,13.5096,175200.0
2014-05-27 09:30:00,15.47,15.47,15.44,15.44,28000.0,13.5622,13.5622,13.5359,13.5359,28000.0
2014-05-27 09:40:00,15.44,15.46,15.44,15.45,146400.0,13.5359,13.5535,13.5359,13.5447,146400.0
2014-05-27 09:50:00,15.45,15.45,15.42,15.42,40400.0,13.5447,13.5447,13.5184,13.5184,40400.0
2014-05-27 10:00:00,15.42,15.44,15.41,15.43,44000.0,13.5184,13.5359,13.5096,13.5272,44000.0
2014-05-27 10:10:00,15.43,15.43,15.4,15.42,49200.0,13.5272,13.5272,13.5009,13.5184,49200.0
2014-05-27 10:20:00,15.43,15.44,15.42,15.43,40400.0,13.5272,13.5359,13.5184,13.5272,40400.0
2014-05-27 10:30:00,15.44,15.44,15.43,15.43,47600.0,13.5359,13.5359,13.5272,13.5272,47600.0
2014-05-27 10:40:00,15.43,15.44,15.42,15.44,56800.0,13.5272,13.5359,13.5184,13.5359,56800.0
2014-05-27 10:50:00,15.44,15.45,15.43,15.44,41200.0,13.5359,13.5447,13.5272,13.5359,41200.0
2014-05-27 11:00:00,15.44,15.45,15.43,15.43,34800.0,13.5359,13.5447,13.5272,13.5272,34800.0
2014-05-27 11:10:00,15.43,15.44,15.43,15.43,45600.0,13.5272,13.5359,13.5272,13.5272,45600.0
2014-05-27 11:20:00,15.43,15.44,15.43,15.44,33200.0,13.5272,13.5359,13.5272,13.5359,33200.0
2014-05-27 11:30:00,15.44,15.44,15.44,15.44,35600.0,13.5359,13.5359,13.5359,13.5359,35600.0
2014-05-27 11:40:00,15.44,15.44,15.43,15.43,35200.0,13.5359,13.5359,13.5272,13.5272,35200.0
2014-05-27 11:50:00,15.44,15.44,15.42,15.43,29200.0,13.5359,13.5359,13.5184,13.5272,29200.0
2014-05-27 12:00:00,15.43,15.44,15.43,15.43,26400.0,13.5272,13.5359,13.5272,13.5272,26400.0
2014-05-27 12:10:00,15.44,15.44,15.42,15.43,33200.0,13.5359,13.5359,13.5184,13.5272,33200.0
2014-05-27 12:20:00,15.43,15.43,15.42,15.42,42400.0,13.5272,13.5272,13.5184,13.5184,42400.0
2014-05-27 12:30:00,15.43,15.43,15.43,15.43,26400.0,13.5272,13.5272,13.5272,13.5272,26400.0
2014-05-27 12:40:00,15.43,15.44,15.43,15.44,19200.0,13.5272,13.5359,13.5272,13.5359,19200.0
2014-05-27 12:50:00,15.44,15.44,15.43,15.43,24400.0,13.5359,13.5359,13.5272,13.5272,24400.0
2014-05-27 13:00:00,15.43,15.43,15.42,15.43,26000.0,13.5272,13.5272,13.5184,13.5272,26000.0
2014-05-27 13:10:00,15.43,15.44,15.42,15.43,31600.0,13.5272,13.5359,13.5184,13.5272,31600.0
2014-05-27 13:20:00,15.43,15.43,15.42,15.43,50000.0,13.5272,13.5272,13.5184,13.5272,50000.0
2014-05-27 13:30:00,15.43,15.44,15.42,15.43,55200.0,13.5272,13.5359,13.5184,13.5272,55200.0
2014-05-27 13:40:00,15.43,15.45,15.43,15.44,61200.0,13.5272,13.5447,13.5272,13.5359,61200.0
2014-05-27 13:50:00,15.44,15.44,15.44,15.44,60800.0,13.5359,13.5359,13.5359,13.5359,60800.0
2014-05-27 14:00:00,15.44,15.44,15.43,15.43,43200.0,13.5359,13.5359,13.5272,13.5272,43200.0
2014-05-27 14:10:00,15.43,15.44,15.43,15.44,46400.0,13.5272,13.5359,13.5272,13.5359,46400.0
2014-05-27 14:20:00,15.44,15.44,15.44,15.44,64800.0,13.5359,13.5359,13.5359,13.5359,64800.0
2014-05-27 14:30:00,15.44,15.44,15.43,15.43,46400.0,13.5359,13.5359,13.5272,13.5272,46400.0
2014-05-27 14:40:00,15.43,15.44,15.43,15.43,61200.0,13.5272,13.5359,13.5272,13.5272,61200.0
2014-05-27 14:50:00,15.44,15.45,15.44,15.44,61600.0,13.5359,13.5447,13.5359,13.5359,61600.0
2014-05-27 15:00:00,15.44,15.44,15.43,15.43,67600.0,13.5359,13.5359,13.5272,13.5272,67600.0
2014-05-27 15:10:00,15.44,15.44,15.44,15.44,78800.0,13.5359,13.5359,13.5359,13.5359,78800.0
2014-05-27 15:20:00,15.44,15.44,15.43,15.43,86000.0,13.5359,13.5359,13.5272,13.5272,86000.0
2014-05-27 15:30:00,15.44,15.44,15.43,15.44,95600.0,13.5359,13.5359,13.5272,13.5359,95600.0
2014-05-27 15:40:00,15.45,15.45,15.45,15.45,213200.0,13.5447,13.5447,13.5447,13.5447,213200.0
2014-05-27 15:50:00,15.45,15.45,15.43,15.44,202800.0,13.5447,13.5447,13.5272,13.5359,202800.0
2014-05-28 09:30:00,15.42,15.46,15.42,15.46,41200.0,13.5184,13.5535,13.5184,13.5535,41200.0
2014-05-28 09:40:00,15.46,15.49,15.45,15.48,38400.0,13.5535,13.5798,13.5447,13.571,38400.0
2014-05-28 09:50:00,15.48,15.5,15.47,15.47,35600.0,13.571,13.5885,13.5622,13.5622,35600.0
2014-05-28 10:00:00,15.47,15.49,15.46,15.48,33600.0,13.5622,13.5798,13.5535,13.571,33600.0
2014-05-28 10:10:00,15.48,15.48,15.47,15.47,24000.0,13.571,13.571,13.5622,13.5622,24000.0
2014-05-28 10:20:00,15.47,15.48,15.47,15.48,10800.0,13.5622,13.571,13.5622,13.571,10800.0
2014-05-28 10:30:00,15.49,15.49,15.47,15.48,22800.0,13.5798,13.5798,13.5622,13.571,22800.0
2014-05-28 10:40:00,15.48,15.48,15.47,15.47,9600.0,13.571,13.571,13.5622,13.5622,9600.0
2014-05-28 10:50:00,15.48,15.49,15.47,15.49,45600.0,13.571,13.5798,13.5622,13.5798,45600.0
2014-05-28 11:00:00,15.49,15.51,15.49,15.5,148000.0,13.5798,13.5973,13.5798,13.5885,148000.0
2014-05-28 11:10:00,15.5,15.52,15.49,15.5,24800.0,13.5885,13.6061,13.5798,13.5885,24800.0
2014-05-28 11:20:00,15.49,15.5,15.49,15.5,14400.0,13.5798,13.5885,13.5798,13.5885,14400.0
2014-05-28 11:30:00,15.49,15.51,15.49,15.51,126000.0,13.5798,13.5973,13.5798,13.5973,126000.0
2014-05-28 11:40:00,15.51,15.52,15.5,15.51,34000.0,13.5973,13.6061,13.5885,13.5973,34000.0
2014-05-28 11:50:00,15.52,15.52,15.51,15.52,12400.0,13.6061,13.6061,13.5973,13.6061,12400.0
2014-05-28 12:00:00,15.52,15.54,15.52,15.53,30400.0,13.6061,13.6236,13.6061,13.6148,30400.0
2014-05-28 12:10:00,15.52,15.53,15.51,15.52,47200.0,13.6061,13.6148,13.5973,13.6061,47200.0
2014-05-28 12:20:00,15.51,15.51,15.51,15.51,13200.0,13.5973,13.5973,13.5973,13.5973,13200.0
2014-05-28 12:30:00,15.51,15.51,15.5,15.51,10800.0,13.5973,13.5973,13.5885,13.5973,10800.0
2014-05-28 12:40:00,15.51,15.51,15.5,15.51,7600.0,13.5973,13.5973,13.5885,13.5973,7600.0
2014-05-28 12:50:00,15.52,15.52,15.51,15.52,13200.0,13.6061,13.6061,13.5973,13.6061,13200.0
2014-05-28 13:00:00,15.52,15.52,15.51,15.52,19600.0,13.6061,13.6061,13.5973,13.6061,19600.0
2014-05-28 13:10:00,15.52,15.53,15.52,15.53,124400.0,13.6061,13.6148,13.6061,13.6148,124400.0
2014-05-28 13:20:00,15.53,15.53,15.52,15.52,38400.0,13.6148,13.6148,13.6061,13.6061,38400.0
2014-05-28 13:30:00,15.52,15.53,15.52,15.52,12000.0,13.6061,13.6148,13.6061,13.6061,12000.0
2014-05-28 13:40:00,15.51,15.51,15.5,15.5,14400.0,13.5973,13.5973,13.5885,13.5885,14400.0
2014-05-28 13:50:00,15.51,15.52,15.5,15.52,8800.0,13.5973,13.6061,13.5885,13.6061,8800.0
2014-05-28 14:00:00,15.51,15.51,15.5,15.5,7600.0,13.5973,13.5973,13.5885,13.5885,7600.0
2014-05-28 14:10:00,15.5,15.51,15.5,15.51,14000.0,13.5885,13.5973,13.5885,13.5973,14000.0
2014-05-28 14:20:00,15.51,15.52,15.51,15.51,10800.0,13.5973,13.6061,13.5973,13.5973,10800.0
2014-05-28 14:30:00,15.51,15.51,15.5,15.51,5600.0,13.5973,13.5973,13.5885,13.5973,5600.0
2014-05-28 14:40:00,15.51,15.52,15.51,15.52,8000.0,13.5973,13.6061,13.5973,13.6061,8000.0
2014-05-28 14:50:00,15.52,15.52,15.52,15.52,11600.0,13.6061,13.6061,13.6061,13.6061,11600.0
2014-05-28 15:00:00,15.52,15.53,15.52,15.52,19600.0,13.6061,13.6148,13.6061,13.6061,19600.0
2014-05-28 15:10:00,15.52,15.52,15.52,15.52,11200.0,13.6061,13.6061,13.6061,13.6061,11200.0
2014-05-28 15:20:00,15.53,15.53,15.52,15.52,144400.0,13.6148,13.6148,13.6061,13.6061,144400.0
2014-05-28 15:30:00,15.52,15.53,15.51,15.51,44400.0,13.6061,13.6148,13.5973,13.5973,44400.0
2014-05-28 15:40:00,15.5,15.51,15.49,15.5,157600.0,13.5885,13.5973,13.5798,13.5885,157600.0
2014-05-28 15:50:00,15.5,15.5,15.47,15.47,101200.0,13.5885,13.5885,13.5622,13.5622,101200.0
2014-05-29 09:30:00,15.5,15.56,15.47,15.47,30400.0,13.5885,13.6411,13.5622,13.5622,30400.0
2014-05-29 09:40:00,15.5,15.51,15.49,15.5,34800.0,13.5885,13.5973,13.5798,13.5885,34800.0
2014-05-29 09:50:00,15.49,15.51,15.49,15.51,24000.0,13.5798,13.5973,13.5798,13.5973,24000.0
2014-05-29 10:00:00,15.51,15.51,15.48,15.49,32000.0,13.5973,13.5973,13.571,13.5798,32000.0
2014-05-29 10:10:00,15.49,15.49,15.45,15.46,20800.0,13.5798,13.5798,13.5447,13.5535,20800.0
2014-05-29 10:20:00,15.46,15.49,15.46,15.49,32000.0,13.5535,13.5798,13.5535,13.5798,32000.0
2014-05-29 10:30:00,15.49,15.49,15.47,15.48,35200.0,13.5798,13.5798,13.5622,13.571,35200.0
2014-05-29 10:40:00,15.47,15.53,15.47,15.53,24000.0,13.5622,13.6148,13.5622,13.6148,24000.0
2014-05-29 10:50:00,15.53,15.53,15.51,15.51,109600.0,13.6148,13.6148,13.5973,13.5973,109600.0
2014-05-29 11:00:00,15.51,15.51,15.5,15.5,8800.0,13.5973,13.5973,13.5885,13.5885,8800.0
2014-05-29 11:10:00,15.5,15.5,15.49,15.5,20800.0,13.5885,13.5885,13.5798,13.5885,20800.0
2014-05-29 11:20:00,15.5,15.51,15.49,15.51,23600.0,13.5885,13.5973,13.5798,13.5973,23600.0
2014-05-29 11:30:00,15.51,15.52,15.51,15.51,16000.0,13.5973,13.6061,13.5973,13.5973,16000.0
2014-05-29 11:40:00,15.51,15.51,15.5,15.51,2400.0,13.5973,13.5973,13.5885,13.5973,2400.0
2014-05-29 11:50:00,15.5,15.51,15.5,15.5,6400.0,13.5885,13.5973,13.5885,13.5885,6400.0
2014-05-29 12:00:00,15.51,15.52,15.51,15.52,5200.0,13.5973,13.6061,13.5973,13.6061,5200.0
2014-05-29 12:10:00,15.52,15.52,15.5,15.5,70000.0,13.6061,13.6061,13.5885,13.5885,70000.0
2014-05-29 12:20:00,15.5,15.51,15.49,15.49,57600.0,13.5885,13.5973,13.5798,13.5798,57600.0
2014-05-29 12:30:00,15.49,15.49,15.49,15.49,15600.0,13.5798,13.5798,13.5798,13.5798,15600.0
2014-05-29 12:40:00,15.49,15.5,15.49,15.5,7600.0,13.5798,13.5885,13.5798,13.5885,7600.0
2014-05-29 12:50:00,15.5,15.51,15.5,15.51,20800.0,13.5885,13.5973,13.5885,13.5973,20800.0
2014-05-29 13:00:00,15.51,15.51,15.5,15.51,14400.0,13.5973,13.5973,13.5885,13.5973,14400.0
2014-05-29 13:10:00,15.51,15.51,15.51,15.51,39600.0,13.5973,13.5973,13.5973,13.5973,39600.0
2014-05-29 13:20:00,15.51,15.51,15.51,15.51,12800.0,13.5973,13.5973,13.5973,13.5973,12800.0
2014-05-29 13:30:00,15.51,15.51,15.51,15.51,22400.0,13.5973,13.5973,13.5973,13.5973,22400.0
2014-05-29 13:40:00,15.51,15.52,15.51,15.52,22000.0,13.5973,13.6061,13.5973,13.6061,22000.0
2014-05-29 13:50:00,15.52,15.53,15.52,15.52,5200.0,13.6061,13.6148,13.6061,13.6061,5200.0
2014-05-29 14:00:00,15.52,15.52,15.52,15.52,6800.0,13.6061,13.6061,13.6061,13.6061,6800.0
2014-05-29 14:10:00,15.52,15.52,15.52,15.52,6400.0,13.6061,13.6061,13.6061,13.6061,6400.0
2014-05-29 14:20:00,15.53,15.53,15.51,15.51,216800.0,13.6148,13.6148,13.5973,13.5973,216800.0
2014-05-29 14:30:00,15.51,15.52,15.5,15.51,145200.0,13.5973,13.6061,13.5885,13.5973,145200.0
2014-05-29 14:40:00,15.51,15.51,15.5,15.5,28800.0,13.5973,13.5973,13.5885,13.5885,28800.0
2014-05-29 14:50:00,15.5,15.51,15.49,15.51,17200.0,13.5885,13.5973,13.5798,13.5973,17200.0
2014-05-29 15:00:00,15.51,15.51,15.5,15.51,42800.0,13.5973,13.5973,13.5885,13.5973,42800.0
2014-05-29 15:10:00,15.51,15.52,15.51,15.52,34800.0,13.5973,13.6061,13.5973,13.6061,34800.0
2014-05-29 15:20:00,15.52,15.52,15.52,15.52,33200.0,13.6061,13.6061,13.6061,13.6061,33200.0
2014-05-29 15:30:00,15.52,15.52,15.52,15.52,29200.0,13.6061,13.6061,13.6061,13.6061,29200.0
2014-05-29 15:40:00,15.52,15.52,15.51,15.52,53200.0,13.6061,13.6061,13.5973,13.6061,53200.0
2014-05-29 15:50:00,15.52,15.53,15.52,15.53,58800.0,13.6061,13.6148,13.6061,13.6148,58800.0
2014-05-30 09:30:00,15.53,15.56,15.49,15.54,35200.0,13.6148,13.6411,13.5798,13.6236,35200.0
2014-05-30 09:40:00,15.53,15.55,15.51,15.53,34000.0,13.6148,13.6324,13.5973,13.6148,34000.0
2014-05-30 09:50:00,15.53,15.54,15.5,15.5,48400.0,13.6148,13.6236,13.5885,13.5885,48400.0
2014-05-30 10:00:00,15.5,15.53,15.49,15.51,69600.0,13.5885,13.6148,13.5798,13.5973,69600.0
2014-05-30 10:10:00,15.51,15.52,15.5,15.5,28800.0,13.5973,13.6061,13.5885,13.5885,28800.0
2014-05-30 10:20:00,15.5,15.5,15.49,15.5,47200.0,13.5885,13.5885,13.5798,13.5885,47200.0
2014-05-30 10:30:00,15.51,15.51,15.49,15.5,66400.0,13.5973,13.5973,13.5798,13.5885,66400.0
2014-05-30 10:40:00,15.5,15.5,15.46,15.46,58800.0,13.5885,13.5885,13.5535,13.5535,58800.0
2014-05-30 10:50:00,15.46,15.49,15.46,15.49,29600.0,13.5535,13.5798,13.5535,13.5798,29600.0
2014-05-30 11:00:00,15.49,15.49,15.46,15.47,46800.0,13.5798,13.5798,13.5535,13.5622,46800.0
2014-05-30 11:10:00,15.47,15.49,15.47,15.47,41200.0,13.5622,13.5798,13.5622,13.5622,41200.0
2014-05-30 11:20:00,15.48,15.49,15.47,15.48,36000.0,13.571,13.5798,13.5622,13.571,36000.0
2014-05-30 11:30:00,15.48,15.51,15.48,15.5,42400.0,13.571,13.5973,13.571,13.5885,42400.0
2014-05-30 11:40:00,15.5,15.51,15.49,15.5,38400.0,13.5885,13.5973,13.5798,13.5885,38400.0
2014-05-30 11:50:00,15.51,15.51,15.5,15.51,30800.0,13.5973,13.5973,13.5885,13.5973,30800.0
2014-05-30 12:00:00,15.51,15.52,15.51,15.51,22400.0,13.5973,13.6061,13.5973,13.5973,22400.0
2014-05-30 12:10:00,15.51,15.52,15.51,15.52,37200.0,13.5973,13.6061,13.5973,13.6061,37200.0
2014-05-30 12:20:00,15.52,15.53,15.52,15.53,44000.0,13.6061,13.6148,13.6061,13.6148,44000.0
2014-05-30 12:30:00,15.53,15.53,15.5,15.51,27600.0,13.6148,13.6148,13.5885,13.5973,27600.0
2014-05-30 12:40:00,15.5,15.51,15.5,15.51,22000.0,13.5885,13.5973,13.5885,13.5973,22000.0
2014-05-30 12:50:00,15.51,15.52,15.5,15.51,29600.0,13.5973,13.6061,13.5885,13.5973,29600.0
2014-05-30 13:00:00,15.51,15.52,15.5,15.52,34800.0,13.5973,13.6061,13.5885,13.6061,34800.0
2014-05-30 13:10:00,15.52,15.53,15.51,15.51,25200.0,13.6061,13.6148,13.5973,13.5973,25200.0
2014-05-30 13:20:00,15.51,15.51,15.5,15.51,24400.0,13.5973,13.5973,13.5885,13.5973,24400.0
2014-05-30 13:30:00,15.51,15.51,15.5,15.51,40400.0,13.5973,13.5973,13.5885,13.5973,40400.0
2014-05-30 13:40:00,15.5,15.52,15.5,15.51,42800.0,13.5885,13.6061,13.5885,13.5973,42800.0
2014-05-30 13:50:00,15.51,15.53,15.51,15.53,11600.0,13.5973,13.6148,13.5973,13.6148,11600.0
2014-05-30 14:00:00,15.53,15.55,15.53,15.55,12800.0,13.6148,13.6324,13.6148,13.6324,12800.0
2014-05-30 14:10:00,15.55,15.55,15.54,15.54,29200.0,13.6324,13.6324,13.6236,13.6236,29200.0
2014-05-30 14:20:00,15.54,15.54,15.53,15.53,20000.0,13.6236,13.6236,13.6148,13.6148,20000.0
2014-05-30 14:30:00,15.53,15.53,15.51,15.51,45200.0,13.6148,13.6148,13.5973,13.5973,45200.0
2014-05-30 14:40:00,15.52,15.52,15.51,15.51,26400.0,13.6061,13.6061,13.5973,13.5973,26400.0
2014-05-30 14:50:00,15.51,15.53,15.5,15.5,93200.0,13.5973,13.6148,13.5885,13.5885,93200.0
2014-05-30 15:00:00,15.5,15.51,15.5,15.51,18800.0,13.5885,13.5973,13.5885,13.5973,18800.0
2014-05-30 15:10:00,15.51,15.53,15.51,15.52,25200.0,13.5973,13.6148,13.5973,13.6061,25200.0
2014-05-30 15:20:00,15.52,15.53,15.51,15.51,30000.0,13.6061,13.6148,13.5973,13.5973,30000.0
2014-05-30 15:30:00,15.51,15.54,15.51,15.52,56000.0,13.5973,13.6236,13.5973,13.6061,56000.0
2014-05-30 15:40:00,15.52,15.54,15.52,15.53,63200.0,13.6061,13.6236,13.6061,13.6148,63200.0
2014-05-30 15:50:00,15.51,15.54,15.5,15.53,370000.0,13.5973,13.6236,13.5885,13.6148,370000.0
2014-06-02 09:30:00,15.78,15.78,15.51,15.51,51600.0,13.834,13.834,13.5973,13.5973,51600.0
2014-06-02 09:40:00,15.51,15.51,15.49,15.49,21200.0,13.5973,13.5973,13.5798,13.5798,21200.0
2014-06-02 09:50:00,15.49,15.5,15.47,15.48,45600.0,13.5798,13.5885,13.5622,13.571,45600.0
2014-06-02 10:00:00,15.48,15.48,15.43,15.43,34000.0,13.571,13.571,13.5272,13.5272,34000.0
2014-06-02 10:10:00,15.43,15.49,15.43,15.49,28800.0,13.5272,13.5798,13.5272,13.5798,28800.0
2014-06-02 10:20:00,15.49,15.49,15.46,15.47,16400.0,13.5798,13.5798,13.5535,13.5622,16400.0
2014-06-02 10:30:00,15.48,15.49,15.48,15.49,16800.0,13.571,13.5798,13.571,13.5798,16800.0
2014-06-02 10:40:00,15.49,15.5,15.47,15.47,12400.0,13.5798,13.5885,13.5622,13.5622,12400.0
2014-06-02 10:50:00,15.48,15.49,15.48,15.49,9600.0,13.571,13.5798,13.571,13.5798,9600.0
2014-06-02 11:00:00,15.49,15.55,15.49,15.55,32000.0,13.5798,13.6324,13.5798,13.6324,32000.0
2014-06-02 11:10:00,15.55,15.55,15.54,15.55,8400.0,13.6324,13.6324,13.6236,13.6324,8400.0
2014-06-02 11:20:00,15.55,15.58,15.55,15.56,44000.0,13.6324,13.6587,13.6324,13.6411,44000.0
2014-06-02 11:30:00,15.57,15.57,15.55,15.56,42400.0,13.6499,13.6499,13.6324,13.6411,42400.0
2014-06-02 11:40:00,15.55,15.57,15.55,15.56,26000.0,13.6324,13.6499,13.6324,13.6411,26000.0
2014-06-02 11:50:00,15.57,15.58,15.56,15.56,42800.0,13.6499,13.6587,13.6411,13.6411,42800.0
2014-06-02 12:00:00,15.56,15.56,15.55,15.56,22800.0,13.6411,13.6411,13.6324,13.6411,22800.0
2014-06-02 12:10:00,15.56,15.56,15.55,15.56,27600.0,13.6411,13.6411,13.6324,13.6411,27600.0
2014-06-02 12:20:00,15.56,15.56,15.56,15.56,12800.0,13.6411,13.6411,13.6411,13.6411,12800.0
2014-06-02 12:30:00,15.56,15.56,15.55,15.56,18400.0,13.6411,13.6411,13.6324,13.6411,18400.0
2014-06-02 12:40:00,15.56,15.56,15.55,15.56,12400.0,13.6411,13.6411,13.6324,13.6411,12400.0
2014-06-02 12:50:00,15.56,15.57,15.56,15.56,41200.0,13.6411,13.6499,13.6411,13.6411,41200.0
2014-06-02 13:00:00,15.56,15.57,15.54,15.56,66000.0,13.6411,13.6499,13.6236,13.6411,66000.0
2014-06-02 13:10:00,15.56,15.56,15.56,15.56,11200.0,13.6411,13.6411,13.6411,13.6411,11200.0
2014-06-02 13:20:00,15.56,15.56,15.56,15.56,30800.0,13.6411,13.6411,13.6411,13.6411,30800.0
2014-06-02 13:30:00,15.56,15.56,15.55,15.55,51200.0,13.6411,13.6411,13.6324,13.6324,51200.0
2014-06-02 13:40:00,15.56,15.56,15.56,15.56,16400.0,13.6411,13.6411,13.6411,13.6411,16400.0
2014-06-02 13:50:00,15.56,15.56,15.56,15.56,76800.0,13.6411,13.6411,13.6411,13.6411,76800.0
2014-06-02 14:00:00,15.56,15.56,15.56,15.56,50400.0,13.6411,13.6411,13.6411,13.6411,50400.0
2014-06-02 14:10:00,15.56,15.57,15.56,15.57,56400.0,13.6411,13.6499,13.6411,13.6499,56400.0
2014-06-02 14:20:00,15.56,15.59,15.56,15.59,35200.0,13.6411,13.6674,13.6411,13.6674,35200.0
2014-06-02 14:30:00,15.59,15.6,15.58,15.59,35200.0,13.6674,13.6762,13.6587,13.6674,35200.0
2014-06-02 14:40:00,15.59,15.59,15.58,15.59,25600.0,13.6674,13.6674,13.6587,13.6674,25600.0
2014-06-02 14:50:00,15.59,15.59,15.58,15.59,26800.0,13.6674,13.6674,13.6587,13.6674,26800.0
2014-06-02 15:00:00,15.59,15.59,15.58,15.59,62400.0,13.6674,13.6674,13.6587,13.6674,62400.0
2014-06-02 15:10:00,15.59,15.59,15.57,15.59,91200.0,13.6674,13.6674,13.6499,13.6674,91200.0
2014-06-02 15:20:00,15.59,15.59,15.59,15.59,180400.0,13.6674,13.6674,13.6674,13.6674,180400.0
2014-06-02 15:30:00,15.59,15.61,15.59,15.61,142800.0,13.6674,13.685,13.6674,13.685,142800.0
2014-06-02 15:40:00,15.61,15.61,15.59,15.59,140800.0,13.685,13.685,13.6674,13.6674,140800.0
2014-06-02 15:50:00,15.59,15.59,15.55,15.56,149200.0,13.6674,13.6674,13.6324,13.6411,149200.0
2014-06-03 09:30:00,15.52,15.54,15.52,15.54,36400.0,13.6061,13.6236,13.6061,13.6236,36400.0
2014-06-03 09:40:00,15.54,15.55,15.52,15.54,36800.0,13.6236,13.6324,13.6061,13.6236,36800.0
2014-06-03 09:50:00,15.53,15.54,15.53,15.53,19600.0,13.6148,13.6236,13.6148,13.6148,19600.0
2014-06-03 10:00:00,15.55,15.57,15.55,15.56,26000.0,13.6324,13.6499,13.6324,13.6411,26000.0
2014-06-03 10:10:00,15.56,15.56,15.53,15.53,18000.0,13.6411,13.6411,13.6148,13.6148,18000.0
2014-06-03 10:20:00,15.53,15.53,15.52,15.53,27600.0,13.6148,13.6148,13.6061,13.6148,27600.0
2014-06-03 10:30:00,15.53,15.53,15.52,15.53,27200.0,13.6148,13.6148,13.6061,13.6148,27200.0
2014-06-03 10:40:00,15.52,15.53,15.5,15.52,48000.0,13.6061,13.6148,13.5885,13.6061,48000.0
2014-06-03 10:50:00,15.52,15.52,15.5,15.51,28400.0,13.6061,13.6061,13.5885,13.5973,28400.0
2014-06-03 11:00:00,15.51,15.52,15.51,15.52,16400.0,13.5973,13.6061,13.5973,13.6061,16400.0
2014-06-03 11:10:00,15.52,15.53,15.52,15.53,43200.0,13.6061,13.6148,13.6061,13.6148,43200.0
2014-06-03 11:20:00,15.52,15.53,15.52,15.53,21200.0,13.6061,13.6148,13.6061,13.6148,21200.0
2014-06-03 11:30:00,15.53,15.54,15.52,15.53,23600.0,13.6148,13.6236,13.6061,13.6148,23600.0
2014-06-03 11:40:00,15.53,15.53,15.5,15.51,30800.0,13.6148,13.6148,13.5885,13.5973,30800.0
2014-06-03 11:50:00,15.51,15.51,15.5,15.5,14800.0,13.5973,13.5973,13.5885,13.5885,14800.0
2014-06-03 12:00:00,15.51,15.52,15.51,15.52,19200.0,13.5973,13.6061,13.5973,13.6061,19200.0
2014-06-03 12:10:00,15.52,15.55,15.52,15.55,12000.0,13.6061,13.6324,13.6061,13.6324,12000.0
2014-06-03 12:20:00,15.56,15.56,15.53,15.54,7200.0,13.6411,13.6411,13.6148,13.6236,7200.0
2014-06-03 12:30:00,15.54,15.55,15.54,15.54,6400.0,13.6236,13.6324,13.6236,13.6236,6400.0
2014-06-03 12:40:00,15.54,15.55,15.54,15.54,5600.0,13.6236,13.6324,13.6236,13.6236,5600.0
2014-06-03 12:50:00,15.54,15.55,15.53,15.54,6400.0,13.6236,13.6324,13.6148,13.6236,6400.0
2014-06-03 13:00:00,15.54,15.56,15.54,15.56,4800.0,13.6236,13.6411,13.6236,13.6411,4800.0
2014-06-03 13:10:00,15.55,15.56,15.54,15.54,10800.0,13.6324,13.6411,13.6236,13.6236,10800.0
2014-06-03 13:20:00,15.55,15.55,15.54,15.55,9200.0,13.6324,13.6324,13.6236,13.6324,9200.0
2014-06-03 13:30:00,15.55,15.55,15.54,15.55,16800.0,13.6324,13.6324,13.6236,13.6324,16800.0
2014-06-03 13:40:00,15.55,15.56,15.54,15.56,16000.0,13.6324,13.6411,13.6236,13.6411,16000.0
2014-06-03 13:50:00,15.55,15.56,15.55,15.56,10400.0,13.6324,13.6411,13.6324,13.6411,10400.0
2014-06-03 14:00:00,15.56,15.57,15.56,15.56,176400.0,13.6411,13.6499,13.6411,13.6411,176400.0
2014-06-03 14:10:00,15.56,15.56,15.56,15.56,33600.0,13.6411,13.6411,13.6411,13.6411,33600.0
2014-06-03 14:20:00,15.56,15.56,15.55,15.55,38400.0,13.6411,13.6411,13.6324,13.6324,38400.0
2014-06-03 14:30:00,15.55,15.55,15.54,15.54,12000.0,13.6324,13.6324,13.6236,13.6236,12000.0
2014-06-03 14:40:00,15.54,15.54,15.54,15.54,4400.0,13.6236,13.6236,13.6236,13.6236,4400.0
2014-06-03 14:50:00,15.53,15.53,15.52,15.52,30400.0,13.6148,13.6148,13.6061,13.6061,30400.0
2014-06-03 15:00:00,15.53,15.53,15.53,15.53,17600.0,13.6148,13.6148,13.6148,13.6148,17600.0
2014-06-03 15:10:00,15.53,15.55,15.53,15.54,26400.0,13.6148,13.6324,13.6148,13.6236,26400.0
2014-06-03 15:20:00,15.55,15.56,15.54,15.56,40800.0,13.6324,13.6411,13.6236,13.6411,40800.0
2014-06-03 15:30:00,15.56,15.56,15.54,15.54,19600.0,13.6411,13.6411,13.6236,13.6236,19600.0
2014-06-03 15:40:00,15.54,15.55,15.54,15.55,53200.0,13.6236,13.6324,13.6236,13.6324,53200.0
2014-06-03 15:50:00,15.55,15.55,15.54,15.55,51600.0,13.6324,13.6324,13.6236,13.6324,51600.0
2014-06-04 09:30:00,15.5,15.56,15.48,15.51,27600.0,13.5885,13.6411,13.571,13.5973,27600.0
2014-06-04 09:40:00,15.51,15.53,15.47,15.51,15200.0,13.5973,13.6148,13.5622,13.5973,15200.0
2014-06-04 09:50:00,15.52,15.52,15.51,15.52,12000.0,13.6061,13.6061,13.5973,13.6061,12000.0
2014-06-04 10:00:00,15.53,15.55,15.51,15.51,28800.0,13.6148,13.6324,13.5973,13.5973,28800.0
2014-06-04 10:10:00,15.53,15.54,15.52,15.53,13600.0,13.6148,13.6236,13.6061,13.6148,13600.0
2014-06-04 10:20:00,15.54,15.54,15.52,15.53,13600.0,13.6236,13.6236,13.6061,13.6148,13600.0
2014-06-04 10:30:00,15.53,15.54,15.52,15.54,14000.0,13.6148,13.6236,13.6061,13.6236,14000.0
2014-06-04 10:40:00,15.55,15.55,15.52,15.52,47200.0,13.6324,13.6324,13.6061,13.6061,47200.0
2014-06-04 10:50:00,15.52,15.55,15.52,15.53,26000.0,13.6061,13.6324,13.6061,13.6148,26000.0
2014-06-04 11:00:00,15.54,15.54,15.52,15.52,20000.0,13.6236,13.6236,13.6061,13.6061,20000.0
2014-06-04 11:10:00,15.53,15.53,15.52,15.52,12400.0,13.6148,13.6148,13.6061,13.6061,12400.0
2014-06-04 11:20:00,15.52,15.55,15.52,15.54,52000.0,13.6061,13.6324,13.6061,13.6236,52000.0
2014-06-04 11:30:00,15.54,15.54,15.52,15.52,15600.0,13.6236,13.6236,13.6061,13.6061,15600.0
2014-06-04 11:40:00,15.52,15.52,15.51,15.51,24800.0,13.6061,13.6061,13.5973,13.5973,24800.0
2014-06-04 11:50:00,15.52,15.53,15.52,15.53,9200.0,13.6061,13.6148,13.6061,13.6148,9200.0
2014-06-04 12:00:00,15.53,15.54,15.53,15.54,10000.0,13.6148,13.6236,13.6148,13.6236,10000.0
2014-06-04 12:10:00,15.54,15.54,15.53,15.53,12400.0,13.6236,13.6236,13.6148,13.6148,12400.0
2014-06-04 12:20:00,15.53,15.54,15.53,15.54,9600.0,13.6148,13.6236,13.6148,13.6236,9600.0
2014-06-04 12:30:00,15.54,15.55,15.54,15.54,14000.0,13.6236,13.6324,13.6236,13.6236,14000.0
2014-06-04 12:40:00,15.54,15.54,15.53,15.53,27200.0,13.6236,13.6236,13.6148,13.6148,27200.0
2014-06-04 12:50:00,15.53,15.55,15.53,15.55,22800.0,13.6148,13.6324,13.6148,13.6324,22800.0
2014-06-04 13:00:00,15.55,15.56,15.55,15.55,75600.0,13.6324,13.6411,13.6324,13.6324,75600.0
2014-06-04 13:10:00,15.56,15.56,15.56,15.56,20800.0,13.6411,13.6411,13.6411,13.6411,20800.0
2014-06-04 13:20:00,15.56,15.56,15.56,15.56,18000.0,13.6411,13.6411,13.6411,13.6411,18000.0
2014-06-04 13:30:00,15.56,15.56,15.56,15.56,15200.0,13.6411,13.6411,13.6411,13.6411,15200.0
2014-06-04 13:40:00,15.56,15.56,15.55,15.55,22000.0,13.6411,13.6411,13.6324,13.6324,22000.0
2014-06-04 13:50:00,15.55,15.55,15.54,15.55,27200.0,13.6324,13.6324,13.6236,13.6324,27200.0
2014-06-04 14:00:00,15.55,15.55,15.55,15.55,21600.0,13.6324,13.6324,13.6324,13.6324,21600.0
2014-06-04 14:10:00,15.55,15.56,15.55,15.56,24000.0,13.6324,13.6411,13.6324,13.6411,24000.0
2014-06-04 14:20:00,15.56,15.56,15.55,15.55,22400.0,13.6411,13.6411,13.6324,13.6324,22400.0
2014-06-04 14:30:00,15.56,15.56,15.55,15.56,23200.0,13.6411,13.6411,13.6324,13.6411,23200.0
2014-06-04 14:40:00,15.56,15.56,15.53,15.53,39600.0,13.6411,13.6411,13.6148,13.6148,39600.0
2014-06-04 14:50:00,15.53,15.54,15.53,15.53,26800.0,13.6148,13.6236,13.6148,13.6148,26800.0
2014-06-04 15:00:00,15.54,15.56,15.54,15.55,30800.0,13.6236,13.6411,13.6236,13.6324,30800.0
2014-06-04 15:10:00,15.55,15.56,15.55,15.56,25600.0,13.6324,13.6411,13.6324,13.6411,25600.0
2014-06-04 15:20:00,15.56,15.56,15.56,15.56,74400.0,13.6411,13.6411,13.6411,13.6411,74400.0
2014-06-04 15:30:00,15.56,15.56,15.56,15.56,115600.0,13.6411,13.6411,13.6411,13.6411,115600.0
2014-06-04 15:40:00,15.56,15.56,15.55,15.56,12800.0,13.6411,13.6411,13.6324,13.6411,12800.0
2014-06-04 15:50:00,15.56,15.56,15.54,15.54,53200.0,13.6411,13.6411,13.6236,13.6236,53200.0
2014-06-05 09:30:00,15.61,15.61,15.56,15.6,36800.0,13.685,13.685,13.6411,13.6762,36800.0
2014-06-05 09:40:00,15.6,15.6,15.55,15.58,77600.0,13.6762,13.6762,13.6324,13.6587,77600.0
2014-06-05 09:50:00,15.58,15.58,15.54,15.56,70000.0,13.6587,13.6587,13.6236,13.6411,70000.0
2014-06-05 10:00:00,15.56,15.57,15.54,15.54,14000.0,13.6411,13.6499,13.6236,13.6236,14000.0
2014-06-05 10:10:00,15.53,15.55,15.53,15.55,15600.0,13.6148,13.6324,13.6148,13.6324,15600.0
2014-06-05 10:20:00,15.55,15.58,15.55,15.58,22000.0,13.6324,13.6587,13.6324,13.6587,22000.0
2014-06-05 10:30:00,15.57,15.57,15.54,15.55,11200.0,13.6499,13.6499,13.6236,13.6324,11200.0
2014-06-05 10:40:00,15.56,15.57,15.54,15.55,34000.0,13.6411,13.6499,13.6236,13.6324,34000.0
2014-06-05 10:50:00,15.55,15.56,15.54,15.55,9600.0,13.6324,13.6411,13.6236,13.6324,9600.0
2014-06-05 11:00:00,15.55,15.58,15.55,15.57,11200.0,13.6324,13.6587,13.6324,13.6499,11200.0
2014-06-05 11:10:00,15.58,15.59,15.58,15.59,15600.0,13.6587,13.6674,13.6587,13.6674,15600.0
2014-06-05 11:20:00,15.59,15.6,15.58,15.59,27600.0,13.6674,13.6762,13.6587,13.6674,27600.0
2014-06-05 11:30:00,15.59,15.61,15.59,15.59,38800.0,13.6674,13.685,13.6674,13.6674,38800.0
2014-06-05 11:40:00,15.59,15.61,15.59,15.6,35600.0,13.6674,13.685,13.6674,13.6762,35600.0
2014-06-05 11:50:00,15.6,15.62,15.6,15.61,56000.0,13.6762,13.6937,13.6762,13.685,56000.0
2014-06-05 12:00:00,15.61,15.66,15.61,15.65,34000.0,13.685,13.7288,13.685,13.72,34000.0
2014-06-05 12:10:00,15.65,15.66,15.63,15.65,24800.0,13.72,13.7288,13.7025,13.72,24800.0
2014-06-05 12:20:00,15.64,15.68,15.64,15.66,47200.0,13.7113,13.7463,13.7113,13.7288,47200.0
2014-06-05 12:30:00,15.67,15.68,15.66,15.68,17200.0,13.7376,13.7463,13.7288,13.7463,17200.0
2014-06-05 12:40:00,15.68,15.68,15.65,15.65,10800.0,13.7463,13.7463,13.72,13.72,10800.0
2014-06-05 12:50:00,15.65,15.67,15.65,15.65,15200.0,13.72,13.7376,13.72,13.72,15200.0
2014-06-05 13:00:00,15.65,15.67,15.65,15.66,20800.0,13.72,13.7376,13.72,13.7288,20800.0
2014-06-05 13:10:00,15.66,15.67,15.66,15.67,9200.0,13.7288,13.7376,13.7288,13.7376,9200.0
2014-06-05 13:20:00,15.67,15.67,15.65,15.65,10000.0,13.7376,13.7376,13.72,13.72,10000.0
2014-06-05 13:30:00,15.65,15.66,15.64,15.65,16800.0,13.72,13.7288,13.7113,13.72,16800.0
2014-06-05 13:40:00,15.65,15.65,15.64,15.64,12400.0,13.72,13.72,13.7113,13.7113,12400.0
2014-06-05 13:50:00,15.64,15.66,15.64,15.66,11600.0,13.7113,13.7288,13.7113,13.7288,11600.0
2014-06-05 14:00:00,15.65,15.66,15.65,15.65,16400.0,13.72,13.7288,13.72,13.72,16400.0
2014-06-05 14:10:00,15.65,15.65,15.65,15.65,13200.0,13.72,13.72,13.72,13.72,13200.0
2014-06-05 14:20:00,15.65,15.66,15.65,15.65,13600.0,13.72,13.7288,13.72,13.72,13600.0
2014-06-05 14:30:00,15.65,15.69,15.65,15.69,100000.0,13.72,13.7551,13.72,13.7551,100000.0
2014-06-05 14:40:00,15.69,15.7,15.69,15.69,18000.0,13.7551,13.7639,13.7551,13.7551,18000.0
2014-06-05 14:50:00,15.69,15.69,15.67,15.68,34000.0,13.7551,13.7551,13.7376,13.7463,34000.0
2014-06-05 15:00:00,15.68,15.69,15.67,15.67,18800.0,13.7463,13.7551,13.7376,13.7376,18800.0
2014-06-05 15:10:00,15.67,15.67,15.66,15.67,15200.0,13.7376,13.7376,13.7288,13.7376,15200.0
2014-06-05 15:20:00,15.67,15.68,15.66,15.66,18000.0,13.7376,13.7463,13.7288,13.7288,18000.0
2014-06-05 15:30:00,15.66,15.67,15.66,15.67,22400.0,13.7288,13.7376,13.7288,13.7376,22400.0
2014-06-05 15:40:00,15.67,15.69,15.67,15.68,32800.0,13.7376,13.7551,13.7376,13.7463,32800.0
2014-06-05 15:50:00,15.68,15.7,15.68,15.69,278400.0,13.7463,13.7639,13.7463,13.7551,278400.0
2014-06-06 09:30:00,15.68,15.7,15.68,15.68,13600.0,13.7463,13.7639,13.7463,13.7463,13600.0
2014-06-06 09:40:00,15.7,15.73,15.68,15.73,26000.0,13.7639,13.7902,13.7463,13.7902,26000.0
2014-06-06 09:50:00,15.72,15.74,15.71,15.74,42400.0,13.7814,13.7989,13.7726,13.7989,42400.0
2014-06-06 10:00:00,15.74,15.77,15.74,15.76,28400.0,13.7989,13.8252,13.7989,13.8165,28400.0
2014-06-06 10:10:00,15.75,15.76,15.72,15.73,19600.0,13.8077,13.8165,13.7814,13.7902,19600.0
2014-06-06 10:20:00,15.73,15.76,15.73,15.73,40800.0,13.7902,13.8165,13.7902,13.7902,40800.0
2014-06-06 10:30:00,15.73,15.74,15.72,15.72,19200.0,13.7902,13.7989,13.7814,13.7814,19200.0
2014-06-06 10:40:00,15.73,15.73,15.71,15.72,23200.0,13.7902,13.7902,13.7726,13.7814,23200.0
2014-06-06 10:50:00,15.73,15.73,15.72,15.73,12400.0,13.7902,13.7902,13.7814,13.7902,12400.0
2014-06-06 11:00:00,15.72,15.75,15.72,15.75,18800.0,13.7814,13.8077,13.7814,13.8077,18800.0
2014-06-06 11:10:00,15.75,15.75,15.74,15.74,13600.0,13.8077,13.8077,13.7989,13.7989,13600.0
2014-06-06 11:20:00,15.74,15.74,15.72,15.72,19600.0,13.7989,13.7989,13.7814,13.7814,19600.0
2014-06-06 11:30:00,15.72,15.73,15.72,15.72,11600.0,13.7814,13.7902,13.7814,13.7814,11600.0
2014-06-06 11:40:00,15.73,15.73,15.72,15.73,6400.0,13.7902,13.7902,13.7814,13.7902,6400.0
2014-06-06 11:50:00,15.72,15.73,15.72,15.73,13200.0,13.7814,13.7902,13.7814,13.7902,13200.0
2014-06-06 12:00:00,15.72,15.73,15.72,15.72,3200.0,13.7814,13.7902,13.7814,13.7814,3200.0
2014-06-06 12:10:00,15.72,15.72,15.71,15.72,10000.0,13.7814,13.7814,13.7726,13.7814,10000.0
2014-06-06 12:20:00,15.71,15.72,15.71,15.72,6000.0,13.7726,13.7814,13.7726,13.7814,6000.0
2014-06-06 12:30:00,15.72,15.73,15.72,15.72,12400.0,13.7814,13.7902,13.7814,13.7814,12400.0
2014-06-06 12:40:00,15.72,15.73,15.72,15.72,3600.0,13.7814,13.7902,13.7814,13.7814,3600.0
2014-06-06 12:50:00,15.72,15.74,15.72,15.72,25600.0,13.7814,13.7989,13.7814,13.7814,25600.0
2014-06-06 13:00:00,15.72,15.73,15.72,15.73,8800.0,13.7814,13.7902,13.7814,13.7902,8800.0
2014-06-06 13:10:00,15.72,15.73,15.72,15.72,16400.0,13.7814,13.7902,13.7814,13.7814,16400.0
2014-06-06 13:20:00,15.72,15.73,15.72,15.73,42800.0,13.7814,13.7902,13.7814,13.7902,42800.0
2014-06-06 13:30:00,15.73,15.73,15.72,15.73,15600.0,13.7902,13.7902,13.7814,13.7902,15600.0
2014-06-06 13:40:00,15.72,15.74,15.72,15.73,20800.0,13.7814,13.7989,13.7814,13.7902,20800.0
2014-06-06 13:50:00,15.74,15.75,15.74,15.75,23200.0,13.7989,13.8077,13.7989,13.8077,23200.0
2014-06-06 14:00:00,15.75,15.75,15.74,15.75,15600.0,13.8077,13.8077,13.7989,13.8077,15600.0
2014-06-06 14:10:00,15.74,15.75,15.74,15.75,7200.0,13.7989,13.8077,13.7989,13.8077,7200.0
2014-06-06 14:20:00,15.75,15.75,15.74,15.75,14800.0,13.8077,13.8077,13.7989,13.8077,14800.0
2014-06-06 14:30:00,15.74,15.75,15.74,15.75,14000.0,13.7989,13.8077,13.7989,13.8077,14000.0
2014-06-06 14:40:00,15.75,15.75,15.74,15.75,21600.0,13.8077,13.8077,13.7989,13.8077,21600.0
2014-06-06 14:50:00,15.74,15.75,15.74,15.75,12000.0,13.7989,13.8077,13.7989,13.8077,12000.0
2014-06-06 15:00:00,15.75,15.75,15.74,15.75,23600.0,13.8077,13.8077,13.7989,13.8077,23600.0
2014-06-06 15:10:00,15.75,15.75,15.74,15.75,16800.0,13.8077,13.8077,13.7989,13.8077,16800.0
2014-06-06 15:20:00,15.75,15.76,15.74,15.75,47200.0,13.8077,13.8165,13.7989,13.8077,47200.0
2014-06-06 15:30:00,15.75,15.76,15.75,15.75,74800.0,13.8077,13.8165,13.8077,13.8077,74800.0
2014-06-06 15:40:00,15.75,15.76,15.75,15.75,54000.0,13.8077,13.8165,13.8077,13.8077,54000.0
2014-06-06 15:50:00,15.75,15.78,15.75,15.78,201200.0,13.8077,13.834,13.8077,13.834,201200.0
2014-06-09 09:30:00,15.77,15.81,15.76,15.8,20000.0,13.8252,13.8603,13.8165,13.8515,20000.0
2014-06-09 09:40:00,15.83,15.87,15.82,15.87,22400.0,13.8778,13.9129,13.8691,13.9129,22400.0
2014-06-09 09:50:00,15.87,15.88,15.83,15.84,20400.0,13.9129,13.9217,13.8778,13.8866,20400.0
2014-06-09 10:00:00,15.85,15.86,15.81,15.85,22000.0,13.8954,13.9041,13.8603,13.8954,22000.0
2014-06-09 10:10:00,15.85,15.87,15.84,15.87,26000.0,13.8954,13.9129,13.8866,13.9129,26000.0
2014-06-09 10:20:00,15.87,15.89,15.87,15.88,35200.0,13.9129,13.9304,13.9129,13.9217,35200.0
2014-06-09 10:30:00,15.88,15.89,15.87,15.88,22000.0,13.9217,13.9304,13.9129,13.9217,22000.0
2014-06-09 10:40:00,15.89,15.91,15.88,15.91,22400.0,13.9304,13.948,13.9217,13.948,22400.0
2014-06-09 10:50:00,15.91,15.92,15.9,15.9,43600.0,13.948,13.9567,13.9392,13.9392,43600.0
2014-06-09 11:00:00,15.91,15.93,15.9,15.93,12400.0,13.948,13.9655,13.9392,13.9655,12400.0
2014-06-09 11:10:00,15.93,15.95,15.92,15.95,21200.0,13.9655,13.983,13.9567,13.983,21200.0
2014-06-09 11:20:00,15.95,15.96,15.94,15.95,14000.0,13.983,13.9918,13.9743,13.983,14000.0
2014-06-09 11:30:00,15.95,15.95,15.94,15.95,11200.0,13.983,13.983,13.9743,13.983,11200.0
2014-06-09 11:40:00,15.95,15.97,15.95,15.97,20000.0,13.983,14.0006,13.983,14.0006,20000.0
2014-06-09 11:50:00,15.97,15.98,15.96,15.97,17600.0,14.0006,14.0093,13.9918,14.0006,17600.0
2014-06-09 12:00:00,15.96,15.97,15.96,15.97,20400.0,13.9918,14.0006,13.9918,14.0006,20400.0
2014-06-09 12:10:00,15.97,15.97,15.95,15.95,53600.0,14.0006,14.0006,13.983,13.983,53600.0
2014-06-09 12:20:00,15.95,15.95,15.93,15.93,16000.0,13.983,13.983,13.9655,13.9655,16000.0
2014-06-09 12:30:00,15.93,15.94,15.93,15.93,4000.0,13.9655,13.9743,13.9655,13.9655,4000.0
2014-06-09 12:40:00,15.94,15.95,15.93,15.93,12000.0,13.9743,13.983,13.9655,13.9655,12000.0
2014-06-09 12:50:00,15.93,15.94,15.93,15.93,51200.0,13.9655,13.9743,13.9655,13.9655,51200.0
2014-06-09 13:00:00,15.94,15.94,15.92,15.92,30800.0,13.9743,13.9743,13.9567,13.9567,30800.0
2014-06-09 13:10:00,15.92,15.92,15.9,15.9,8000.0,13.9567,13.9567,13.9392,13.9392,8000.0
2014-06-09 13:20:00,15.9,15.9,15.89,15.9,9600.0,13.9392,13.9392,13.9304,13.9392,9600.0
2014-06-09 13:30:00,15.9,15.9,15.89,15.9,13200.0,13.9392,13.9392,13.9304,13.9392,13200.0
2014-06-09 13:40:00,15.9,15.91,15.89,15.89,31200.0,13.9392,13.948,13.9304,13.9304,31200.0
2014-06-09 13:50:00,15.89,15.89,15.88,15.88,26000.0,13.9304,13.9304,13.9217,13.9217,26000.0
2014-06-09 14:00:00,15.87,15.9,15.87,15.88,18800.0,13.9129,13.9392,13.9129,13.9217,18800.0
2014-06-09 14:10:00,15.88,15.9,15.88,15.9,30000.0,13.9217,13.9392,13.9217,13.9392,30000.0
2014-06-09 14:20:00,15.9,15.91,15.89,15.89,27600.0,13.9392,13.948,13.9304,13.9304,27600.0
2014-06-09 14:30:00,15.9,15.9,15.89,15.9,19600.0,13.9392,13.9392,13.9304,13.9392,19600.0
2014-06-09 14:40:00,15.9,15.92,15.9,15.92,26000.0,13.9392,13.9567,13.9392,13.9567,26000.0
2014-06-09 14:50:00,15.92,15.94,15.92,15.93,36400.0,13.9567,13.9743,13.9567,13.9655,36400.0
2014-06-09 15:00:00,15.93,15.93,15.92,15.93,22800.0,13.9655,13.9655,13.9567,13.9655,22800.0
2014-06-09 15:10:00,15.93,15.95,15.92,15.95,52000.0,13.9655,13.983,13.9567,13.983,52000.0
2014-06-09 15:20:00,15.95,15.95,15.93,15.95,31600.0,13.983,13.983,13.9655,13.983,31600.0
2014-06-09 15:30:00,15.94,15.94,15.91,15.91,86800.0,13.9743,13.9743,13.948,13.948,86800.0
2014-06-09 15:40:00,15.91,15.93,15.9,15.91,58000.0,13.948,13.9655,13.9392,13.948,58000.0
2014-06-09 15:50:00,15.91,15.94,15.9,15.92,120000.0,13.948,13.9743,13.9392,13.9567,120000.0
2014-06-10 09:30:00,15.9,15.9,15.85,15.87,18400.0,13.9392,13.9392,13.8954,13.9129,18400.0
2014-06-10 09:40:00,15.86,15.9,15.85,15.88,14800.0,13.9041,13.9392,13.8954,13.9217,14800.0
2014-06-10 09:50:00,15.9,15.9,15.88,15.89,16000.0,13.9392,13.9392,13.9217,13.9304,16000.0
2014-06-10 10:00:00,15.89,15.89,15.85,15.86,5600.0,13.9304,13.9304,13.8954,13.9041,5600.0
2014-06-10 10:10:00,15.86,15.86,15.84,15.84,8400.0,13.9041,13.9041,13.8866,13.8866,8400.0
2014-06-10 10:20:00,15.85,15.9,15.84,15.88,67600.0,13.8954,13.9392,13.8866,13.9217,67600.0
2014-06-10 10:30:00,15.88,15.89,15.84,15.84,44000.0,13.9217,13.9304,13.8866,13.8866,44000.0
2014-06-10 10:40:00,15.84,15.88,15.83,15.88,12000.0,13.8866,13.9217,13.8778,13.9217,12000.0
2014-06-10 10:50:00,15.89,15.9,15.88,15.89,12000.0,13.9304,13.9392,13.9217,13.9304,12000.0
2014-06-10 11:00:00,15.9,15.9,15.88,15.9,7200.0,13.9392,13.9392,13.9217,13.9392,7200.0
2014-06-10 11:10:00,15.9,15.9,15.89,15.9,46000.0,13.9392,13.9392,13.9304,13.9392,46000.0
2014-06-10 11:20:00,15.89,15.89,15.88,15.88,12400.0,13.9304,13.9304,13.9217,13.9217,12400.0
2014-06-10 11:30:00,15.89,15.9,15.88,15.9,22400.0,13.9304,13.9392,13.9217,13.9392,22400.0
2014-06-10 11:40:00,15.91,15.92,15.91,15.92,24400.0,13.948,13.9567,13.948,13.9567,24400.0
2014-06-10 11:50:00,15.92,15.92,15.9,15.91,10400.0,13.9567,13.9567,13.9392,13.948,10400.0
2014-06-10 12:00:00,15.9,15.9,15.88,15.89,8000.0,13.9392,13.9392,13.9217,13.9304,8000.0
2014-06-10 12:10:00,15.89,15.89,15.88,15.89,36000.0,13.9304,13.9304,13.9217,13.9304,36000.0
2014-06-10 12:20:00,15.88,15.89,15.88,15.89,5200.0,13.9217,13.9304,13.9217,13.9304,5200.0
2014-06-10 12:30:00,15.89,15.9,15.89,15.89,12800.0,13.9304,13.9392,13.9304,13.9304,12800.0
2014-06-10 12:40:00,15.88,15.88,15.88,15.88,9200.0,13.9217,13.9217,13.9217,13.9217,9200.0
2014-06-10 12:50:00,15.88,15.88,15.88,15.88,12000.0,13.9217,13.9217,13.9217,13.9217,12000.0
2014-06-10 13:00:00,15.88,15.89,15.88,15.89,8000.0,13.9217,13.9304,13.9217,13.9304,8000.0
2014-06-10 13:10:00,15.88,15.88,15.87,15.87,6800.0,13.9217,13.9217,13.9129,13.9129,6800.0
2014-06-10 13:20:00,15.87,15.88,15.87,15.87,8800.0,13.9129,13.9217,13.9129,13.9129,8800.0
2014-06-10 13:30:00,15.87,15.88,15.87,15.88,6000.0,13.9129,13.9217,13.9129,13.9217,6000.0
2014-06-10 13:40:00,15.88,15.88,15.88,15.88,11600.0,13.9217,13.9217,13.9217,13.9217,11600.0
2014-06-10 13:50:00,15.89,15.9,15.89,15.9,14400.0,13.9304,13.9392,13.9304,13.9392,14400.0
2014-06-10 14:00:00,15.9,15.91,15.9,15.91,7600.0,13.9392,13.948,13.9392,13.948,7600.0
2014-06-10 14:10:00,15.91,15.91,15.88,15.9,22800.0,13.948,13.948,13.9217,13.9392,22800.0
2014-06-10 14:20:00,15.9,15.91,15.9,15.91,8400.0,13.9392,13.948,13.9392,13.948,8400.0
2014-06-10 14:30:00,15.91,15.91,15.89,15.89,16800.0,13.948,13.948,13.9304,13.9304,16800.0
2014-06-10 14:40:00,15.89,15.89,15.88,15.88,43200.0,13.9304,13.9304,13.9217,13.9217,43200.0
2014-06-10 14:50:00,15.88,15.88,15.88,15.88,9600.0,13.9217,13.9217,13.9217,13.9217,9600.0
2014-06-10 15:00:00,15.88,15.9,15.88,15.89,61200.0,13.9217,13.9392,13.9217,13.9304,61200.0
2014-06-10 15:10:00,15.9,15.9,15.88,15.89,27600.0,13.9392,13.9392,13.9217,13.9304,27600.0
2014-06-10 15:20:00,15.9,15.92,15.9,15.91,26000.0,13.9392,13.9567,13.9392,13.948,26000.0
2014-06-10 15:30:00,15.91,15.91,15.9,15.9,20000.0,13.948,13.948,13.9392,13.9392,20000.0
2014-06-10 15:40:00,15.9,15.9,15.89,15.89,28000.0,13.9392,13.9392,13.9304,13.9304,28000.0
2014-06-10 15:50:00,15.89,15.9,15.88,15.9,125600.0,13.9304,13.9392,13.9217,13.9392,125600.0
2014-06-11 09:30:00,15.86,15.96,15.86,15.86,14400.0,13.9041,13.9918,13.9041,13.9041,14400.0
2014-06-11 09:40:00,15.87,15.88,15.86,15.86,13200.0,13.9129,13.9217,13.9041,13.9041,13200.0
2014-06-11 09:50:00,15.86,15.87,15.82,15.85,10800.0,13.9041,13.9129,13.8691,13.8954,10800.0
2014-06-11 10:00:00,15.86,15.87,15.83,15.85,13600.0,13.9041,13.9129,13.8778,13.8954,13600.0
2014-06-11 10:10:00,15.83,15.85,15.82,15.83,24000.0,13.8778,13.8954,13.8691,13.8778,24000.0
2014-06-11 10:20:00,15.83,15.84,15.8,15.83,12400.0,13.8778,13.8866,13.8515,13.8778,12400.0
2014-06-11 10:30:00,15.83,15.84,15.81,15.83,16400.0,13.8778,13.8866,13.8603,13.8778,16400.0
2014-06-11 10:40:00,15.83,15.86,15.83,15.84,10000.0,13.8778,13.9041,13.8778,13.8866,10000.0
2014-06-11 10:50:00,15.83,15.83,15.8,15.8,27600.0,13.8778,13.8778,13.8515,13.8515,27600.0
2014-06-11 11:00:00,15.8,15.81,15.79,15.8,47600.0,13.8515,13.8603,13.8428,13.8515,47600.0
2014-06-11 11:10:00,15.8,15.81,15.78,15.78,45600.0,13.8515,13.8603,13.834,13.834,45600.0
2014-06-11 11:20:00,15.78,15.79,15.78,15.78,29200.0,13.834,13.8428,13.834,13.834,29200.0
2014-06-11 11:30:00,15.78,15.79,15.75,15.75,67200.0,13.834,13.8428,13.8077,13.8077,67200.0
2014-06-11 11:40:00,15.75,15.78,15.75,15.77,28000.0,13.8077,13.834,13.8077,13.8252,28000.0
2014-06-11 11:50:00,15.77,15.79,15.77,15.79,25600.0,13.8252,13.8428,13.8252,13.8428,25600.0
2014-06-11 12:00:00,15.78,15.8,15.78,15.8,37200.0,13.834,13.8515,13.834,13.8515,37200.0
2014-06-11 12:10:00,15.8,15.81,15.79,15.8,21600.0,13.8515,13.8603,13.8428,13.8515,21600.0
2014-06-11 12:20:00,15.8,15.83,15.8,15.81,28000.0,13.8515,13.8778,13.8515,13.8603,28000.0
2014-06-11 12:30:00,15.81,15.82,15.81,15.81,19600.0,13.8603,13.8691,13.8603,13.8603,19600.0
2014-06-11 12:40:00,15.81,15.83,15.81,15.81,22400.0,13.8603,13.8778,13.8603,13.8603,22400.0
2014-06-11 12:50:00,15.82,15.83,15.81,15.83,12800.0,13.8691,13.8778,13.8603,13.8778,12800.0
2014-06-11 13:00:00,15.82,15.82,15.8,15.81,96000.0,13.8691,13.8691,13.8515,13.8603,96000.0
2014-06-11 13:10:00,15.81,15.84,15.81,15.84,14800.0,13.8603,13.8866,13.8603,13.8866,14800.0
2014-06-11 13:20:00,15.84,15.85,15.83,15.84,27200.0,13.8866,13.8954,13.8778,13.8866,27200.0
2014-06-11 13:30:00,15.84,15.84,15.83,15.83,13600.0,13.8866,13.8866,13.8778,13.8778,13600.0
2014-06-11 13:40:00,15.83,15.83,15.81,15.81,43200.0,13.8778,13.8778,13.8603,13.8603,43200.0
2014-06-11 13:50:00,15.81,15.84,15.81,15.83,26000.0,13.8603,13.8866,13.8603,13.8778,26000.0
2014-06-11 14:00:00,15.82,15.83,15.8,15.81,33200.0,13.8691,13.8778,13.8515,13.8603,33200.0
2014-06-11 14:10:00,15.8,15.81,15.8,15.81,19200.0,13.8515,13.8603,13.8515,13.8603,19200.0
2014-06-11 14:20:00,15.81,15.83,15.81,15.81,14000.0,13.8603,13.8778,13.8603,13.8603,14000.0
2014-06-11 14:30:00,15.82,15.83,15.81,15.81,24800.0,13.8691,13.8778,13.8603,13.8603,24800.0
2014-06-11 14:40:00,15.81,15.83,15.81,15.82,46800.0,13.8603,13.8778,13.8603,13.8691,46800.0
2014-06-11 14:50:00,15.81,15.81,15.81,15.81,14800.0,13.8603,13.8603,13.8603,13.8603,14800.0
2014-06-11 15:00:00,15.81,15.83,15.81,15.81,94400.0,13.8603,13.8778,13.8603,13.8603,94400.0
2014-06-11 15:10:00,15.81,15.81,15.8,15.8,30800.0,13.8603,13.8603,13.8515,13.8515,30800.0
2014-06-11 15:20:00,15.81,15.81,15.81,15.81,31600.0,13.8603,13.8603,13.8603,13.8603,31600.0
2014-06-11 15:30:00,15.81,15.83,15.81,15.83,55200.0,13.8603,13.8778,13.8603,13.8778,55200.0
2014-06-11 15:40:00,15.83,15.84,15.82,15.82,66000.0,13.8778,13.8866,13.8691,13.8691,66000.0
2014-06-11 15:50:00,15.83,15.83,15.81,15.83,132000.0,13.8778,13.8778,13.8603,13.8778,132000.0
2014-06-12 09:30:00,15.78,15.83,15.77,15.78,19600.0,13.834,13.8778,13.8252,13.834,19600.0
2014-06-12 09:40:00,15.78,15.81,15.76,15.8,15600.0,13.834,13.8603,13.8165,13.8515,15600.0
2014-06-12 09:50:00,15.8,15.81,15.77,15.78,19600.0,13.8515,13.8603,13.8252,13.834,19600.0
2014-06-12 10:00:00,15.8,15.81,15.8,15.81,2800.0,13.8515,13.8603,13.8515,13.8603,2800.0
2014-06-12 10:10:00,15.8,15.8,15.75,15.78,14000.0,13.8515,13.8515,13.8077,13.834,14000.0
2014-06-12 10:20:00,15.77,15.78,15.75,15.75,5600.0,13.8252,13.834,13.8077,13.8077,5600.0
2014-06-12 10:30:00,15.75,15.76,15.74,15.74,16000.0,13.8077,13.8165,13.7989,13.7989,16000.0
2014-06-12 10:40:00,15.73,15.75,15.73,15.74,6400.0,13.7902,13.8077,13.7902,13.7989,6400.0
2014-06-12 10:50:00,15.74,15.79,15.73,15.79,32000.0,13.7989,13.8428,13.7902,13.8428,32000.0
2014-06-12 11:00:00,15.78,15.79,15.76,15.79,14400.0,13.834,13.8428,13.8165,13.8428,14400.0
2014-06-12 11:10:00,15.79,15.8,15.79,15.8,12000.0,13.8428,13.8515,13.8428,13.8515,12000.0
2014-06-12 11:20:00,15.8,15.81,15.79,15.81,14000.0,13.8515,13.8603,13.8428,13.8603,14000.0
2014-06-12 11:30:00,15.81,15.82,15.81,15.81,7600.0,13.8603,13.8691,13.8603,13.8603,7600.0
2014-06-12 11:40:00,15.81,15.82,15.81,15.81,12000.0,13.8603,13.8691,13.8603,13.8603,12000.0
2014-06-12 11:50:00,15.81,15.84,15.81,15.83,18400.0,13.8603,13.8866,13.8603,13.8778,18400.0
2014-06-12 12:00:00,15.83,15.84,15.81,15.83,18400.0,13.8778,13.8866,13.8603,13.8778,18400.0
2014-06-12 12:10:00,15.83,15.83,15.81,15.83,11200.0,13.8778,13.8778,13.8603,13.8778,11200.0
2014-06-12 12:20:00,15.83,15.84,15.82,15.82,8400.0,13.8778,13.8866,13.8691,13.8691,8400.0
2014-06-12 12:30:00,15.83,15.83,15.83,15.83,4800.0,13.8778,13.8778,13.8778,13.8778,4800.0
2014-06-12 12:40:00,15.82,15.82,15.8,15.8,6000.0,13.8691,13.8691,13.8515,13.8515,6000.0
2014-06-12 12:50:00,15.8,15.81,15.79,15.81,10800.0,13.8515,13.8603,13.8428,13.8603,10800.0
2014-06-12 13:00:00,15.8,15.8,15.78,15.8,17200.0,13.8515,13.8515,13.834,13.8515,17200.0
2014-06-12 13:10:00,15.8,15.8,15.79,15.8,20000.0,13.8515,13.8515,13.8428,13.8515,20000.0
2014-06-12 13:20:00,15.79,15.8,15.76,15.77,13600.0,13.8428,13.8515,13.8165,13.8252,13600.0
2014-06-12 13:30:00,15.77,15.78,15.77,15.77,13200.0,13.8252,13.834,13.8252,13.8252,13200.0
2014-06-12 13:40:00,15.77,15.79,15.77,15.77,14800.0,13.8252,13.8428,13.8252,13.8252,14800.0
2014-06-12 13:50:00,15.77,15.77,15.72,15.74,22800.0,13.8252,13.8252,13.7814,13.7989,22800.0
2014-06-12 14:00:00,15.74,15.75,15.73,15.74,18800.0,13.7989,13.8077,13.7902,13.7989,18800.0
2014-06-12 14:10:00,15.74,15.76,15.74,15.75,30000.0,13.7989,13.8165,13.7989,13.8077,30000.0
2014-06-12 14:20:00,15.75,15.75,15.72,15.73,30400.0,13.8077,13.8077,13.7814,13.7902,30400.0
2014-06-12 14:30:00,15.73,15.74,15.71,15.72,22400.0,13.7902,13.7989,13.7726,13.7814,22400.0
2014-06-12 14:40:00,15.72,15.74,15.72,15.74,20800.0,13.7814,13.7989,13.7814,13.7989,20800.0
2014-06-12 14:50:00,15.74,15.74,15.72,15.73,16000.0,13.7989,13.7989,13.7814,13.7902,16000.0
2014-06-12 15:00:00,15.73,15.73,15.71,15.71,21200.0,13.7902,13.7902,13.7726,13.7726,21200.0
2014-06-12 15:10:00,15.71,15.73,15.71,15.73,31200.0,13.7726,13.7902,13.7726,13.7902,31200.0
2014-06-12 15:20:00,15.73,15.74,15.72,15.72,28400.0,13.7902,13.7989,13.7814,13.7814,28400.0
2014-06-12 15:30:00,15.72,15.73,15.71,15.71,32400.0,13.7814,13.7902,13.7726,13.7726,32400.0
2014-06-12 15:40:00,15.7,15.74,15.7,15.74,80800.0,13.7639,13.7989,13.7639,13.7989,80800.0
2014-06-12 15:50:00,15.74,15.78,15.73,15.76,174800.0,13.7989,13.834,13.7902,13.8165,174800.0
2014-06-13 09:30:00,15.79,15.83,15.76,15.76,17600.0,13.8428,13.8778,13.8165,13.8165,17600.0
2014-06-13 09:40:00,15.78,15.79,15.77,15.77,8000.0,13.834,13.8428,13.8252,13.8252,8000.0
2014-06-13 09:50:00,15.77,15.79,15.76,15.78,10000.0,13.8252,13.8428,13.8165,13.834,10000.0
2014-06-13 10:00:00,15.78,15.79,15.75,15.77,12000.0,13.834,13.8428,13.8077,13.8252,12000.0
2014-06-13 10:10:00,15.77,15.81,15.77,15.81,17200.0,13.8252,13.8603,13.8252,13.8603,17200.0
2014-06-13 10:20:00,15.81,15.84,15.81,15.83,10800.0,13.8603,13.8866,13.8603,13.8778,10800.0
2014-06-13 10:30:00,15.83,15.86,15.83,15.85,14400.0,13.8778,13.9041,13.8778,13.8954,14400.0
2014-06-13 10:40:00,15.85,15.85,15.83,15.83,9200.0,13.8954,13.8954,13.8778,13.8778,9200.0
2014-06-13 10:50:00,15.83,15.85,15.83,15.85,8000.0,13.8778,13.8954,13.8778,13.8954,8000.0
2014-06-13 11:00:00,15.85,15.86,15.84,15.85,8000.0,13.8954,13.9041,13.8866,13.8954,8000.0
2014-06-13 11:10:00,15.85,15.85,15.84,15.84,6400.0,13.8954,13.8954,13.8866,13.8866,6400.0
2014-06-13 11:20:00,15.84,15.84,15.81,15.81,19200.0,13.8866,13.8866,13.8603,13.8603,19200.0
2014-06-13 11:30:00,15.81,15.81,15.79,15.8,10800.0,13.8603,13.8603,13.8428,13.8515,10800.0
2014-06-13 11:40:00,15.8,15.81,15.79,15.8,12000.0,13.8515,13.8603,13.8428,13.8515,12000.0
2014-06-13 11:50:00,15.8,15.82,15.8,15.81,9200.0,13.8515,13.8691,13.8515,13.8603,9200.0
2014-06-13 12:00:00,15.81,15.83,15.81,15.83,10800.0,13.8603,13.8778,13.8603,13.8778,10800.0
2014-06-13 12:10:00,15.82,15.82,15.81,15.82,5200.0,13.8691,13.8691,13.8603,13.8691,5200.0
2014-06-13 12:20:00,15.82,15.83,15.82,15.82,7600.0,13.8691,13.8778,13.8691,13.8691,7600.0
2014-06-13 12:30:00,15.81,15.82,15.81,15.81,4400.0,13.8603,13.8691,13.8603,13.8603,4400.0
2014-06-13 12:40:00,15.8,15.8,15.78,15.79,16400.0,13.8515,13.8515,13.834,13.8428,16400.0
2014-06-13 12:50:00,15.79,15.8,15.79,15.8,8000.0,13.8428,13.8515,13.8428,13.8515,8000.0
2014-06-13 13:00:00,15.81,15.82,15.8,15.8,10800.0,13.8603,13.8691,13.8515,13.8515,10800.0
2014-06-13 13:10:00,15.8,15.8,15.78,15.79,8000.0,13.8515,13.8515,13.834,13.8428,8000.0
2014-06-13 13:20:00,15.8,15.81,15.8,15.81,10800.0,13.8515,13.8603,13.8515,13.8603,10800.0
2014-06-13 13:30:00,15.8,15.8,15.79,15.79,14400.0,13.8515,13.8515,13.8428,13.8428,14400.0
2014-06-13 13:40:00,15.79,15.8,15.78,15.8,9200.0,13.8428,13.8515,13.834,13.8515,9200.0
2014-06-13 13:50:00,15.8,15.81,15.79,15.79,13200.0,13.8515,13.8603,13.8428,13.8428,13200.0
2014-06-13 14:00:00,15.79,15.8,15.79,15.8,14400.0,13.8428,13.8515,13.8428,13.8515,14400.0
2014-06-13 14:10:00,15.8,15.82,15.8,15.82,23600.0,13.8515,13.8691,13.8515,13.8691,23600.0
2014-06-13 14:20:00,15.82,15.82,15.82,15.82,39200.0,13.8691,13.8691,13.8691,13.8691,39200.0
2014-06-13 14:30:00,15.82,15.82,15.81,15.81,34800.0,13.8691,13.8691,13.8603,13.8603,34800.0
2014-06-13 14:40:00,15.82,15.82,15.81,15.82,54400.0,13.8691,13.8691,13.8603,13.8691,54400.0
2014-06-13 14:50:00,15.81,15.82,15.79,15.8,33600.0,13.8603,13.8691,13.8428,13.8515,33600.0
2014-06-13 15:00:00,15.8,15.81,15.8,15.81,33600.0,13.8515,13.8603,13.8515,13.8603,33600.0
2014-06-13 15:10:00,15.81,15.81,15.78,15.78,23200.0,13.8603,13.8603,13.834,13.834,23200.0
2014-06-13 15:20:00,15.78,15.78,15.76,15.76,38800.0,13.834,13.834,13.8165,13.8165,38800.0
2014-06-13 15:30:00,15.76,15.77,15.75,15.76,35200.0,13.8165,13.8252,13.8077,13.8165,35200.0
2014-06-13 15:40:00,15.77,15.77,15.74,15.75,47600.0,13.8252,13.8252,13.7989,13.8077,47600.0
2014-06-13 15:50:00,15.75,15.79,15.75,15.78,157200.0,13.8077,13.8428,13.8077,13.834,157200.0
2014-06-16 09:30:00,15.74,15.81,15.74,15.81,12000.0,13.7989,13.8603,13.7989,13.8603,12000.0
2014-06-16 09:40:00,15.81,15.84,15.8,15.81,18800.0,13.8603,13.8866,13.8515,13.8603,18800.0
2014-06-16 09:50:00,15.81,15.81,15.77,15.77,25600.0,13.8603,13.8603,13.8252,13.8252,25600.0
2014-06-16 10:00:00,15.77,15.79,15.77,15.78,9600.0,13.8252,13.8428,13.8252,13.834,9600.0
2014-06-16 10:10:00,15.78,15.8,15.78,15.79,5600.0,13.834,13.8515,13.834,13.8428,5600.0
2014-06-16 10:20:00,15.8,15.8,15.78,15.79,10800.0,13.8515,13.8515,13.834,13.8428,10800.0
2014-06-16 10:30:00,15.8,15.8,15.79,15.8,10800.0,13.8515,13.8515,13.8428,13.8515,10800.0
2014-06-16 10:40:00,15.8,15.81,15.8,15.81,7200.0,13.8515,13.8603,13.8515,13.8603,7200.0
2014-06-16 10:50:00,15.8,15.8,15.79,15.8,13200.0,13.8515,13.8515,13.8428,13.8515,13200.0
2014-06-16 11:00:00,15.79,15.79,15.75,15.75,12800.0,13.8428,13.8428,13.8077,13.8077,12800.0
2014-06-16 11:10:00,15.75,15.76,15.74,15.75,9200.0,13.8077,13.8165,13.7989,13.8077,9200.0
2014-06-16 11:20:00,15.75,15.75,15.74,15.75,16000.0,13.8077,13.8077,13.7989,13.8077,16000.0
2014-06-16 11:30:00,15.74,15.74,15.72,15.72,8800.0,13.7989,13.7989,13.7814,13.7814,8800.0
2014-06-16 11:40:00,15.74,15.74,15.72,15.72,8400.0,13.7989,13.7989,13.7814,13.7814,8400.0
2014-06-16 11:50:00,15.73,15.73,15.72,15.73,9200.0,13.7902,13.7902,13.7814,13.7902,9200.0
2014-06-16 12:00:00,15.73,15.74,15.73,15.73,10800.0,13.7902,13.7989,13.7902,13.7902,10800.0
2014-06-16 12:10:00,15.74,15.75,15.74,15.74,14400.0,13.7989,13.8077,13.7989,13.7989,14400.0
2014-06-16 12:20:00,15.74,15.76,15.74,15.75,6000.0,13.7989,13.8165,13.7989,13.8077,6000.0
2014-06-16 12:30:00,15.76,15.76,15.73,15.74,20400.0,13.8165,13.8165,13.7902,13.7989,20400.0
2014-06-16 12:40:00,15.74,15.74,15.72,15.73,8800.0,13.7989,13.7989,13.7814,13.7902,8800.0
2014-06-16 12:50:00,15.74,15.75,15.74,15.74,8000.0,13.7989,13.8077,13.7989,13.7989,8000.0
2014-06-16 13:00:00,15.74,15.75,15.73,15.74,23200.0,13.7989,13.8077,13.7902,13.7989,23200.0
2014-06-16 13:10:00,15.74,15.75,15.74,15.74,9200.0,13.7989,13.8077,13.7989,13.7989,9200.0
2014-06-16 13:20:00,15.75,15.76,15.75,15.76,10400.0,13.8077,13.8165,13.8077,13.8165,10400.0
2014-06-16 13:30:00,15.76,15.77,15.76,15.76,5200.0,13.8165,13.8252,13.8165,13.8165,5200.0
2014-06-16 13:40:00,15.76,15.76,15.75,15.75,13200.0,13.8165,13.8165,13.8077,13.8077,13200.0
2014-06-16 13:50:00,15.75,15.75,15.73,15.74,15600.0,13.8077,13.8077,13.7902,13.7989,15600.0
2014-06-16 14:00:00,15.74,15.75,15.74,15.74,17200.0,13.7989,13.8077,13.7989,13.7989,17200.0
2014-06-16 14:10:00,15.74,15.74,15.73,15.73,19200.0,13.7989,13.7989,13.7902,13.7902,19200.0
2014-06-16 14:20:00,15.73,15.75,15.73,15.74,20800.0,13.7902,13.8077,13.7902,13.7989,20800.0
2014-06-16 14:30:00,15.74,15.74,15.73,15.74,13600.0,13.7989,13.7989,13.7902,13.7989,13600.0
2014-06-16 14:40:00,15.74,15.75,15.73,15.75,20400.0,13.7989,13.8077,13.7902,13.8077,20400.0
2014-06-16 14:50:00,15.75,15.75,15.74,15.74,16000.0,13.8077,13.8077,13.7989,13.7989,16000.0
2014-06-16 15:00:00,15.74,15.74,15.72,15.74,24400.0,13.7989,13.7989,13.7814,13.7989,24400.0
2014-06-16 15:10:00,15.74,15.74,15.72,15.73,21200.0,13.7989,13.7989,13.7814,13.7902,21200.0
2014-06-16 15:20:00,15.73,15.74,15.73,15.74,39600.0,13.7902,13.7989,13.7902,13.7989,39600.0
2014-06-16 15:30:00,15.74,15.77,15.74,15.76,66000.0,13.7989,13.8252,13.7989,13.8165,66000.0
2014-06-16 15:40:00,15.76,15.78,15.76,15.77,111200.0,13.8165,13.834,13.8165,13.8252,111200.0
2014-06-16 15:50:00,15.77,15.78,15.77,15.77,358800.0,13.8252,13.834,13.8252,13.8252,358800.0
2014-06-17 09:30:00,15.73,15.75,15.68,15.72,22400.0,13.7902,13.8077,13.7463,13.7814,22400.0
2014-06-17 09:40:00,15.72,15.79,15.71,15.79,9600.0,13.7814,13.8428,13.7726,13.8428,9600.0
2014-06-17 09:50:00,15.78,15.84,15.78,15.83,31600.0,13.834,13.8866,13.834,13.8778,31600.0
2014-06-17 10:00:00,15.83,15.88,15.83,15.88,25600.0,13.8778,13.9217,13.8778,13.9217,25600.0
2014-06-17 10:10:00,15.87,15.87,15.84,15.84,22800.0,13.9129,13.9129,13.8866,13.8866,22800.0
2014-06-17 10:20:00,15.85,15.86,15.84,15.86,202000.0,13.8954,13.9041,13.8866,13.9041,202000.0
2014-06-17 10:30:00,15.86,15.86,15.83,15.84,12800.0,13.9041,13.9041,13.8778,13.8866,12800.0
2014-06-17 10:40:00,15.84,15.85,15.81,15.81,11600.0,13.8866,13.8954,13.8603,13.8603,11600.0
2014-06-17 10:50:00,15.8,15.83,15.79,15.83,12800.0,13.8515,13.8778,13.8428,13.8778,12800.0
2014-06-17 11:00:00,15.84,15.85,15.83,15.83,16000.0,13.8866,13.8954,13.8778,13.8778,16000.0
2014-06-17 11:10:00,15.84,15.87,15.84,15.87,13600.0,13.8866,13.9129,13.8866,13.9129,13600.0
2014-06-17 11:20:00,15.87,15.88,15.86,15.88,14800.0,13.9129,13.9217,13.9041,13.9217,14800.0
2014-06-17 11:30:00,15.88,15.89,15.88,15.88,9600.0,13.9217,13.9304,13.9217,13.9217,9600.0
2014-06-17 11:40:00,15.88,15.89,15.87,15.89,16400.0,13.9217,13.9304,13.9129,13.9304,16400.0
2014-06-17 11:50:00,15.88,15.9,15.88,15.89,8400.0,13.9217,13.9392,13.9217,13.9304,8400.0
2014-06-17 12:00:00,15.89,15.89,15.88,15.88,8400.0,13.9304,13.9304,13.9217,13.9217,8400.0
2014-06-17 12:10:00,15.88,15.9,15.88,15.88,8400.0,13.9217,13.9392,13.9217,13.9217,8400.0
2014-06-17 12:20:00,15.88,15.88,15.87,15.87,2800.0,13.9217,13.9217,13.9129,13.9129,2800.0
2014-06-17 12:30:00,15.87,15.88,15.87,15.88,5600.0,13.9129,13.9217,13.9129,13.9217,5600.0
2014-06-17 12:40:00,15.88,15.9,15.88,15.89,6000.0,13.9217,13.9392,13.9217,13.9304,6000.0
2014-06-17 12:50:00,15.89,15.9,15.88,15.89,9200.0,13.9304,13.9392,13.9217,13.9304,9200.0
2014-06-17 13:00:00,15.9,15.9,15.88,15.9,12000.0,13.9392,13.9392,13.9217,13.9392,12000.0
2014-06-17 13:10:00,15.9,15.9,15.89,15.9,6000.0,13.9392,13.9392,13.9304,13.9392,6000.0
2014-06-17 13:20:00,15.9,15.9,15.88,15.89,6800.0,13.9392,13.9392,13.9217,13.9304,6800.0
2014-06-17 13:30:00,15.89,15.92,15.89,15.91,30800.0,13.9304,13.9567,13.9304,13.948,30800.0
2014-06-17 13:40:00,15.9,15.91,15.89,15.9,15200.0,13.9392,13.948,13.9304,13.9392,15200.0
2014-06-17 13:50:00,15.91,15.91,15.89,15.9,8000.0,13.948,13.948,13.9304,13.9392,8000.0
2014-06-17 14:00:00,15.9,15.9,15.87,15.87,4800.0,13.9392,13.9392,13.9129,13.9129,4800.0
2014-06-17 14:10:00,15.88,15.89,15.88,15.89,9200.0,13.9217,13.9304,13.9217,13.9304,9200.0
2014-06-17 14:20:00,15.89,15.9,15.89,15.9,8000.0,13.9304,13.9392,13.9304,13.9392,8000.0
2014-06-17 14:30:00,15.89,15.89,15.88,15.89,4400.0,13.9304,13.9304,13.9217,13.9304,4400.0
2014-06-17 14:40:00,15.89,15.9,15.88,15.9,8400.0,13.9304,13.9392,13.9217,13.9392,8400.0
2014-06-17 14:50:00,15.89,15.91,15.89,15.91,8800.0,13.9304,13.948,13.9304,13.948,8800.0
2014-06-17 15:00:00,15.9,15.9,15.86,15.86,20800.0,13.9392,13.9392,13.9041,13.9041,20800.0
2014-06-17 15:10:00,15.87,15.87,15.86,15.87,15600.0,13.9129,13.9129,13.9041,13.9129,15600.0
2014-06-17 15:20:00,15.87,15.87,15.86,15.86,21600.0,13.9129,13.9129,13.9041,13.9041,21600.0
2014-06-17 15:30:00,15.86,15.87,15.86,15.86,22800.0,13.9041,13.9129,13.9041,13.9041,22800.0
2014-06-17 15:40:00,15.86,15.87,15.86,15.86,26000.0,13.9041,13.9129,13.9041,13.9041,26000.0
2014-06-17 15:50:00,15.86,15.87,15.84,15.86,142800.0,13.9041,13.9129,13.8866,13.9041,142800.0
2014-06-18 09:30:00,15.83,15.9,15.8,15.81,57200.0,13.8778,13.9392,13.8515,13.8603,57200.0
2014-06-18 09:40:00,15.81,15.84,15.8,15.81,30400.0,13.8603,13.8866,13.8515,13.8603,30400.0
2014-06-18 09:50:00,15.81,15.82,15.78,15.79,32000.0,13.8603,13.8691,13.834,13.8428,32000.0
2014-06-18 10:00:00,15.79,15.82,15.79,15.8,16000.0,13.8428,13.8691,13.8428,13.8515,16000.0
2014-06-18 10:10:00,15.79,15.81,15.78,15.79,20000.0,13.8428,13.8603,13.834,13.8428,20000.0
2014-06-18 10:20:00,15.79,15.8,15.75,15.8,77200.0,13.8428,13.8515,13.8077,13.8515,77200.0
2014-06-18 10:30:00,15.8,15.8,15.79,15.8,23200.0,13.8515,13.8515,13.8428,13.8515,23200.0
2014-06-18 10:40:00,15.79,15.8,15.78,15.78,8800.0,13.8428,13.8515,13.834,13.834,8800.0
2014-06-18 10:50:00,15.78,15.78,15.75,15.75,21200.0,13.834,13.834,13.8077,13.8077,21200.0
2014-06-18 11:00:00,15.75,15.79,15.75,15.79,13600.0,13.8077,13.8428,13.8077,13.8428,13600.0
2014-06-18 11:10:00,15.79,15.79,15.78,15.78,13200.0,13.8428,13.8428,13.834,13.834,13200.0
2014-06-18 11:20:00,15.79,15.79,15.78,15.79,13200.0,13.8428,13.8428,13.834,13.8428,13200.0
2014-06-18 11:30:00,15.79,15.8,15.79,15.8,18800.0,13.8428,13.8515,13.8428,13.8515,18800.0
2014-06-18 11:40:00,15.79,15.8,15.78,15.79,27200.0,13.8428,13.8515,13.834,13.8428,27200.0
2014-06-18 11:50:00,15.79,15.79,15.77,15.77,13600.0,13.8428,13.8428,13.8252,13.8252,13600.0
2014-06-18 12:00:00,15.77,15.77,15.76,15.77,12400.0,13.8252,13.8252,13.8165,13.8252,12400.0
2014-06-18 12:10:00,15.77,15.78,15.77,15.77,10400.0,13.8252,13.834,13.8252,13.8252,10400.0
2014-06-18 12:20:00,15.77,15.78,15.77,15.78,9600.0,13.8252,13.834,13.8252,13.834,9600.0
2014-06-18 12:30:00,15.78,15.78,15.78,15.78,6400.0,13.834,13.834,13.834,13.834,6400.0
2014-06-18 12:40:00,15.79,15.8,15.79,15.8,3600.0,13.8428,13.8515,13.8428,13.8515,3600.0
2014-06-18 12:50:00,15.8,15.81,15.79,15.81,12400.0,13.8515,13.8603,13.8428,13.8603,12400.0
2014-06-18 13:00:00,15.81,15.81,15.8,15.8,8400.0,13.8603,13.8603,13.8515,13.8515,8400.0
2014-06-18 13:10:00,15.8,15.8,15.79,15.8,25600.0,13.8515,13.8515,13.8428,13.8515,25600.0
2014-06-18 13:20:00,15.8,15.81,15.8,15.8,6800.0,13.8515,13.8603,13.8515,13.8515,6800.0
2014-06-18 13:30:00,15.8,15.8,15.78,15.79,8000.0,13.8515,13.8515,13.834,13.8428,8000.0
2014-06-18 13:40:00,15.79,15.79,15.78,15.78,8400.0,13.8428,13.8428,13.834,13.834,8400.0
2014-06-18 13:50:00,15.79,15.8,15.78,15.79,4000.0,13.8428,13.8515,13.834,13.8428,4000.0
2014-06-18 14:00:00,15.79,15.81,15.75,15.78,44000.0,13.8428,13.8603,13.8077,13.834,44000.0
2014-06-18 14:10:00,15.79,15.81,15.79,15.8,17600.0,13.8428,13.8603,13.8428,13.8515,17600.0
2014-06-18 14:20:00,15.81,15.81,15.8,15.8,20800.0,13.8603,13.8603,13.8515,13.8515,20800.0
2014-06-18 14:30:00,15.81,15.84,15.81,15.82,18800.0,13.8603,13.8866,13.8603,13.8691,18800.0
2014-06-18 14:40:00,15.83,15.83,15.81,15.82,15200.0,13.8778,13.8778,13.8603,13.8691,15200.0
2014-06-18 14:50:00,15.83,15.84,15.81,15.83,34000.0,13.8778,13.8866,13.8603,13.8778,34000.0
2014-06-18 15:00:00,15.83,15.86,15.83,15.86,22400.0,13.8778,13.9041,13.8778,13.9041,22400.0
2014-06-18 15:10:00,15.85,15.85,15.83,15.85,28000.0,13.8954,13.8954,13.8778,13.8954,28000.0
2014-06-18 15:20:00,15.86,15.86,15.84,15.85,15600.0,13.9041,13.9041,13.8866,13.8954,15600.0
2014-06-18 15:30:00,15.85,15.88,15.85,15.88,32000.0,13.8954,13.9217,13.8954,13.9217,32000.0
2014-06-18 15:40:00,15.88,15.9,15.88,15.9,47600.0,13.9217,13.9392,13.9217,13.9392,47600.0
2014-06-18 15:50:00,15.9,15.9,15.86,15.88,182400.0,13.9392,13.9392,13.9041,13.9217,182400.0
2014-06-19 09:30:00,15.9,15.92,15.82,15.88,27200.0,13.9392,13.9567,13.8691,13.9217,27200.0
2014-06-19 09:40:00,15.88,15.9,15.86,15.86,6400.0,13.9217,13.9392,13.9041,13.9041,6400.0
2014-06-19 09:50:00,15.85,15.85,15.82,15.82,5200.0,13.8954,13.8954,13.8691,13.8691,5200.0
2014-06-19 10:00:00,15.82,15.83,15.81,15.81,9200.0,13.8691,13.8778,13.8603,13.8603,9200.0
2014-06-19 10:10:00,15.82,15.84,15.82,15.82,5200.0,13.8691,13.8866,13.8691,13.8691,5200.0
2014-06-19 10:20:00,15.81,15.83,15.8,15.83,12400.0,13.8603,13.8778,13.8515,13.8778,12400.0
2014-06-19 10:30:00,15.83,15.85,15.83,15.84,12000.0,13.8778,13.8954,13.8778,13.8866,12000.0
2014-06-19 10:40:00,15.85,15.87,15.85,15.86,7200.0,13.8954,13.9129,13.8954,13.9041,7200.0
2014-06-19 10:50:00,15.86,15.86,15.83,15.84,11200.0,13.9041,13.9041,13.8778,13.8866,11200.0
2014-06-19 11:00:00,15.85,15.85,15.84,15.85,5200.0,13.8954,13.8954,13.8866,13.8954,5200.0
2014-06-19 11:10:00,15.85,15.86,15.85,15.86,5200.0,13.8954,13.9041,13.8954,13.9041,5200.0
2014-06-19 11:20:00,15.86,15.87,15.85,15.87,9200.0,13.9041,13.9129,13.8954,13.9129,9200.0
2014-06-19 11:30:00,15.86,15.86,15.86,15.86,2800.0,13.9041,13.9041,13.9041,13.9041,2800.0
2014-06-19 11:40:00,15.86,15.88,15.86,15.88,9600.0,13.9041,13.9217,13.9041,13.9217,9600.0
2014-06-19 11:50:00,15.88,15.88,15.87,15.87,10800.0,13.9217,13.9217,13.9129,13.9129,10800.0
2014-06-19 12:00:00,15.87,15.87,15.86,15.87,6000.0,13.9129,13.9129,13.9041,13.9129,6000.0
2014-06-19 12:10:00,15.86,15.86,15.86,15.86,8800.0,13.9041,13.9041,13.9041,13.9041,8800.0
2014-06-19 12:20:00,15.85,15.85,15.84,15.85,8800.0,13.8954,13.8954,13.8866,13.8954,8800.0
2014-06-19 12:30:00,15.84,15.85,15.84,15.85,10400.0,13.8866,13.8954,13.8866,13.8954,10400.0
2014-06-19 12:40:00,15.85,15.86,15.85,15.85,5200.0,13.8954,13.9041,13.8954,13.8954,5200.0
2014-06-19 12:50:00,15.84,15.85,15.84,15.84,10800.0,13.8866,13.8954,13.8866,13.8866,10800.0
2014-06-19 13:00:00,15.85,15.86,15.84,15.86,17600.0,13.8954,13.9041,13.8866,13.9041,17600.0
2014-06-19 13:10:00,15.86,15.88,15.86,15.88,49200.0,13.9041,13.9217,13.9041,13.9217,49200.0
2014-06-19 13:20:00,15.88,15.9,15.88,15.9,29200.0,13.9217,13.9392,13.9217,13.9392,29200.0
2014-06-19 13:30:00,15.9,15.92,15.9,15.91,22400.0,13.9392,13.9567,13.9392,13.948,22400.0
2014-06-19 13:40:00,15.9,15.92,15.89,15.92,12000.0,13.9392,13.9567,13.9304,13.9567,12000.0
2014-06-19 13:50:00,15.91,15.92,15.9,15.91,16400.0,13.948,13.9567,13.9392,13.948,16400.0
2014-06-19 14:00:00,15.91,15.92,15.9,15.92,25600.0,13.948,13.9567,13.9392,13.9567,25600.0
2014-06-19 14:10:00,15.91,15.92,15.9,15.9,6800.0,13.948,13.9567,13.9392,13.9392,6800.0
2014-06-19 14:20:00,15.91,15.92,15.91,15.91,15200.0,13.948,13.9567,13.948,13.948,15200.0
2014-06-19 14:30:00,15.9,15.91,15.9,15.91,22400.0,13.9392,13.948,13.9392,13.948,22400.0
2014-06-19 14:40:00,15.91,15.92,15.9,15.92,11200.0,13.948,13.9567,13.9392,13.9567,11200.0
2014-06-19 14:50:00,15.91,15.91,15.91,15.91,8400.0,13.948,13.948,13.948,13.948,8400.0
2014-06-19 15:00:00,15.9,15.91,15.9,15.91,13600.0,13.9392,13.948,13.9392,13.948,13600.0
2014-06-19 15:10:00,15.91,15.92,15.91,15.92,13200.0,13.948,13.9567,13.948,13.9567,13200.0
2014-06-19 15:20:00,15.92,15.94,15.92,15.94,19600.0,13.9567,13.9743,13.9567,13.9743,19600.0
2014-06-19 15:30:00,15.94,15.94,15.93,15.94,22400.0,13.9743,13.9743,13.9655,13.9743,22400.0
2014-06-19 15:40:00,15.94,15.95,15.94,15.95,54800.0,13.9743,13.983,13.9743,13.983,54800.0
2014-06-19 15:50:00,15.95,15.97,15.95,15.97,262400.0,13.983,14.0006,13.983,14.0006,262400.0
2014-06-20 09:30:00,16.04,16.04,15.97,15.97,440000.0,14.0619,14.0619,14.0006,14.0006,440000.0
2014-06-20 09:40:00,15.95,15.98,15.95,15.97,23600.0,13.983,14.0093,13.983,14.0006,23600.0
2014-06-20 09:50:00,15.97,16.01,15.97,16.01,22400.0,14.0006,14.0356,14.0006,14.0356,22400.0
2014-06-20 10:00:00,16.0,16.01,15.99,15.99,14800.0,14.0269,14.0356,14.0181,14.0181,14800.0
2014-06-20 10:10:00,15.99,16.03,15.99,16.02,45600.0,14.0181,14.0532,14.0181,14.0444,45600.0
2014-06-20 10:20:00,16.02,16.04,16.01,16.02,19600.0,14.0444,14.0619,14.0356,14.0444,19600.0
2014-06-20 10:30:00,16.02,16.03,16.02,16.03,4800.0,14.0444,14.0532,14.0444,14.0532,4800.0
2014-06-20 10:40:00,16.03,16.04,16.02,16.04,12000.0,14.0532,14.0619,14.0444,14.0619,12000.0
2014-06-20 10:50:00,16.04,16.06,16.04,16.06,11200.0,14.0619,14.0795,14.0619,14.0795,11200.0
2014-06-20 11:00:00,16.06,16.07,16.06,16.06,11600.0,14.0795,14.0882,14.0795,14.0795,11600.0
2014-06-20 11:10:00,16.06,16.07,16.06,16.07,18000.0,14.0795,14.0882,14.0795,14.0882,18000.0
2014-06-20 11:20:00,16.07,16.07,16.06,16.06,21600.0,14.0882,14.0882,14.0795,14.0795,21600.0
2014-06-20 11:30:00,16.06,16.07,16.05,16.06,19600.0,14.0795,14.0882,14.0707,14.0795,19600.0
2014-06-20 11:40:00,16.06,16.08,16.06,16.07,6400.0,14.0795,14.097,14.0795,14.0882,6400.0
2014-06-20 11:50:00,16.08,16.08,16.06,16.06,7600.0,14.097,14.097,14.0795,14.0795,7600.0
2014-06-20 12:00:00,16.07,16.07,16.05,16.05,7600.0,14.0882,14.0882,14.0707,14.0707,7600.0
2014-06-20 12:10:00,16.05,16.05,16.04,16.04,10400.0,14.0707,14.0707,14.0619,14.0619,10400.0
2014-06-20 12:20:00,16.03,16.05,16.03,16.05,14000.0,14.0532,14.0707,14.0532,14.0707,14000.0
2014-06-20 12:30:00,16.06,16.06,16.05,16.06,9600.0,14.0795,14.0795,14.0707,14.0795,9600.0
2014-06-20 12:40:00,16.06,16.06,16.05,16.05,4800.0,14.0795,14.0795,14.0707,14.0707,4800.0
2014-06-20 12:50:00,16.05,16.06,16.05,16.06,10000.0,14.0707,14.0795,14.0707,14.0795,10000.0
2014-06-20 13:00:00,16.06,16.07,16.06,16.06,10800.0,14.0795,14.0882,14.0795,14.0795,10800.0
2014-06-20 13:10:00,16.06,16.06,16.05,16.05,35200.0,14.0795,14.0795,14.0707,14.0707,35200.0
2014-06-20 13:20:00,16.05,16.06,16.05,16.06,13600.0,14.0707,14.0795,14.0707,14.0795,13600.0
2014-06-20 13:30:00,16.06,16.06,16.05,16.05,16400.0,14.0795,14.0795,14.0707,14.0707,16400.0
2014-06-20 13:40:00,16.05,16.07,16.05,16.06,28000.0,14.0707,14.0882,14.0707,14.0795,28000.0
2014-06-20 13:50:00,16.07,16.07,16.05,16.05,16800.0,14.0882,14.0882,14.0707,14.0707,16800.0
2014-06-20 14:00:00,16.05,16.06,16.04,16.05,20000.0,14.0707,14.0795,14.0619,14.0707,20000.0
2014-06-20 14:10:00,16.04,16.05,16.04,16.05,22800.0,14.0619,14.0707,14.0619,14.0707,22800.0
2014-06-20 14:20:00,16.05,16.06,16.05,16.06,12800.0,14.0707,14.0795,14.0707,14.0795,12800.0
2014-06-20 14:30:00,16.06,16.07,16.05,16.06,21200.0,14.0795,14.0882,14.0707,14.0795,21200.0
2014-06-20 14:40:00,16.06,16.06,16.06,16.06,18800.0,14.0795,14.0795,14.0795,14.0795,18800.0
2014-06-20 14:50:00,16.06,16.07,16.06,16.07,30000.0,14.0795,14.0882,14.0795,14.0882,30000.0
2014-06-20 15:00:00,16.07,16.07,16.06,16.07,26800.0,14.0882,14.0882,14.0795,14.0882,26800.0
2014-06-20 15:10:00,16.07,16.07,16.06,16.07,56400.0,14.0882,14.0882,14.0795,14.0882,56400.0
2014-06-20 15:20:00,16.07,16.07,16.06,16.07,39200.0,14.0882,14.0882,14.0795,14.0882,39200.0
2014-06-20 15:30:00,16.07,16.08,16.07,16.08,23200.0,14.0882,14.097,14.0882,14.097,23200.0
2014-06-20 15:40:00,16.08,16.08,16.08,16.08,51200.0,14.097,14.097,14.097,14.097,51200.0
2014-06-20 15:50:00,16.08,16.08,16.02,16.03,708000.0,14.097,14.097,14.0444,14.0532,708000.0
2014-06-23 09:30:00,16.06,16.06,15.96,15.97,26000.0,14.0795,14.0795,13.9918,14.0006,26000.0
2014-06-23 09:40:00,15.97,15.97,15.91,15.92,23200.0,14.0006,14.0006,13.948,13.9567,23200.0
2014-06-23 09:50:00,15.91,15.92,15.89,15.89,50000.0,13.948,13.9567,13.9304,13.9304,50000.0
2014-06-23 10:00:00,15.89,15.92,15.89,15.89,54800.0,13.9304,13.9567,13.9304,13.9304,54800.0
2014-06-23 10:10:00,15.89,15.91,15.87,15.91,22800.0,13.9304,13.948,13.9129,13.948,22800.0
2014-06-23 10:20:00,15.9,15.92,15.89,15.9,28000.0,13.9392,13.9567,13.9304,13.9392,28000.0
2014-06-23 10:30:00,15.9,15.9,15.87,15.87,21600.0,13.9392,13.9392,13.9129,13.9129,21600.0
2014-06-23 10:40:00,15.87,15.89,15.87,15.87,24800.0,13.9129,13.9304,13.9129,13.9129,24800.0
2014-06-23 10:50:00,15.87,15.88,15.86,15.88,21200.0,13.9129,13.9217,13.9041,13.9217,21200.0
2014-06-23 11:00:00,15.87,15.87,15.83,15.84,42400.0,13.9129,13.9129,13.8778,13.8866,42400.0
2014-06-23 11:10:00,15.84,15.84,15.81,15.81,40800.0,13.8866,13.8866,13.8603,13.8603,40800.0
2014-06-23 11:20:00,15.81,15.83,15.8,15.8,42400.0,13.8603,13.8778,13.8515,13.8515,42400.0
2014-06-23 11:30:00,15.81,15.81,15.79,15.81,34400.0,13.8603,13.8603,13.8428,13.8603,34400.0
2014-06-23 11:40:00,15.81,15.83,15.8,15.8,14000.0,13.8603,13.8778,13.8515,13.8515,14000.0
2014-06-23 11:50:00,15.8,15.81,15.8,15.8,21200.0,13.8515,13.8603,13.8515,13.8515,21200.0
2014-06-23 12:00:00,15.79,15.8,15.79,15.8,11200.0,13.8428,13.8515,13.8428,13.8515,11200.0
2014-06-23 12:10:00,15.8,15.8,15.79,15.79,27200.0,13.8515,13.8515,13.8428,13.8428,27200.0
2014-06-23 12:20:00,15.79,15.79,15.78,15.79,20000.0,13.8428,13.8428,13.834,13.8428,20000.0
2014-06-23 12:30:00,15.79,15.79,15.77,15.78,26000.0,13.8428,13.8428,13.8252,13.834,26000.0
2014-06-23 12:40:00,15.78,15.79,15.77,15.78,23600.0,13.834,13.8428,13.8252,13.834,23600.0
2014-06-23 12:50:00,15.77,15.78,15.76,15.77,13600.0,13.8252,13.834,13.8165,13.8252,13600.0
2014-06-23 13:00:00,15.77,15.78,15.77,15.78,15600.0,13.8252,13.834,13.8252,13.834,15600.0
2014-06-23 13:10:00,15.78,15.78,15.75,15.75,21600.0,13.834,13.834,13.8077,13.8077,21600.0
2014-06-23 13:20:00,15.76,15.77,15.76,15.77,19600.0,13.8165,13.8252,13.8165,13.8252,19600.0
2014-06-23 13:30:00,15.77,15.78,15.76,15.78,16800.0,13.8252,13.834,13.8165,13.834,16800.0
2014-06-23 13:40:00,15.78,15.78,15.77,15.77,18400.0,13.834,13.834,13.8252,13.8252,18400.0
2014-06-23 13:50:00,15.78,15.79,15.77,15.79,22000.0,13.834,13.8428,13.8252,13.8428,22000.0
2014-06-23 14:00:00,15.79,15.8,15.79,15.79,34000.0,13.8428,13.8515,13.8428,13.8428,34000.0
2014-06-23 14:10:00,15.79,15.8,15.79,15.8,14000.0,13.8428,13.8515,13.8428,13.8515,14000.0
2014-06-23 14:20:00,15.8,15.8,15.79,15.79,27200.0,13.8515,13.8515,13.8428,13.8428,27200.0
2014-06-23 14:30:00,15.79,15.8,15.79,15.79,24400.0,13.8428,13.8515,13.8428,13.8428,24400.0
2014-06-23 14:40:00,15.8,15.8,15.79,15.79,24800.0,13.8515,13.8515,13.8428,13.8428,24800.0
2014-06-23 14:50:00,15.79,15.81,15.79,15.81,22800.0,13.8428,13.8603,13.8428,13.8603,22800.0
2014-06-23 15:00:00,15.8,15.82,15.79,15.79,43200.0,13.8515,13.8691,13.8428,13.8428,43200.0
2014-06-23 15:10:00,15.79,15.8,15.79,15.79,30400.0,13.8428,13.8515,13.8428,13.8428,30400.0
2014-06-23 15:20:00,15.79,15.79,15.78,15.78,55200.0,13.8428,13.8428,13.834,13.834,55200.0
2014-06-23 15:30:00,15.78,15.78,15.77,15.78,54000.0,13.834,13.834,13.8252,13.834,54000.0
2014-06-23 15:40:00,15.78,15.79,15.77,15.79,72000.0,13.834,13.8428,13.8252,13.8428,72000.0
2014-06-23 15:50:00,15.79,15.81,15.78,15.79,175200.0,13.8428,13.8603,13.834,13.8428,175200.0
2014-06-24 09:30:00,15.78,15.81,15.75,15.77,23200.0,13.834,13.8603,13.8077,13.8252,23200.0
2014-06-24 09:40:00,15.78,15.79,15.74,15.74,46400.0,13.834,13.8428,13.7989,13.7989,46400.0
2014-06-24 09:50:00,15.74,15.74,15.7,15.7,24400.0,13.7989,13.7989,13.7639,13.7639,24400.0
2014-06-24 10:00:00,15.71,15.72,15.7,15.71,56400.0,13.7726,13.7814,13.7639,13.7726,56400.0
2014-06-24 10:10:00,15.71,15.72,15.7,15.72,50800.0,13.7726,13.7814,13.7639,13.7814,50800.0
2014-06-24 10:20:00,15.72,15.73,15.69,15.7,161600.0,13.7814,13.7902,13.7551,13.7639,161600.0
2014-06-24 10:30:00,15.7,15.71,15.68,15.71,62800.0,13.7639,13.7726,13.7463,13.7726,62800.0
2014-06-24 10:40:00,15.71,15.71,15.68,15.69,38800.0,13.7726,13.7726,13.7463,13.7551,38800.0
2014-06-24 10:50:00,15.69,15.7,15.68,15.69,46800.0,13.7551,13.7639,13.7463,13.7551,46800.0
2014-06-24 11:00:00,15.69,15.72,15.69,15.72,44000.0,13.7551,13.7814,13.7551,13.7814,44000.0
2014-06-24 11:10:00,15.71,15.71,15.7,15.71,42000.0,13.7726,13.7726,13.7639,13.7726,42000.0
2014-06-24 11:20:00,15.71,15.71,15.69,15.69,43200.0,13.7726,13.7726,13.7551,13.7551,43200.0
2014-06-24 11:30:00,15.69,15.7,15.68,15.69,53600.0,13.7551,13.7639,13.7463,13.7551,53600.0
2014-06-24 11:40:00,15.69,15.72,15.69,15.71,46400.0,13.7551,13.7814,13.7551,13.7726,46400.0
2014-06-24 11:50:00,15.7,15.72,15.7,15.72,30800.0,13.7639,13.7814,13.7639,13.7814,30800.0
2014-06-24 12:00:00,15.72,15.73,15.71,15.73,26400.0,13.7814,13.7902,13.7726,13.7902,26400.0
2014-06-24 12:10:00,15.72,15.74,15.72,15.74,24000.0,13.7814,13.7989,13.7814,13.7989,24000.0
2014-06-24 12:20:00,15.74,15.75,15.74,15.74,20800.0,13.7989,13.8077,13.7989,13.7989,20800.0
2014-06-24 12:30:00,15.74,15.74,15.74,15.74,13600.0,13.7989,13.7989,13.7989,13.7989,13600.0
2014-06-24 12:40:00,15.74,15.74,15.72,15.73,43600.0,13.7989,13.7989,13.7814,13.7902,43600.0
2014-06-24 12:50:00,15.72,15.73,15.71,15.71,16000.0,13.7814,13.7902,13.7726,13.7726,16000.0
2014-06-24 13:00:00,15.71,15.71,15.68,15.69,29200.0,13.7726,13.7726,13.7463,13.7551,29200.0
2014-06-24 13:10:00,15.69,15.69,15.65,15.67,33600.0,13.7551,13.7551,13.72,13.7376,33600.0
2014-06-24 13:20:00,15.67,15.69,15.67,15.68,33600.0,13.7376,13.7551,13.7376,13.7463,33600.0
2014-06-24 13:30:00,15.68,15.69,15.68,15.69,18800.0,13.7463,13.7551,13.7463,13.7551,18800.0
2014-06-24 13:40:00,15.69,15.7,15.68,15.68,20000.0,13.7551,13.7639,13.7463,13.7463,20000.0
2014-06-24 13:50:00,15.68,15.68,15.66,15.66,30800.0,13.7463,13.7463,13.7288,13.7288,30800.0
2014-06-24 14:00:00,15.66,15.69,15.66,15.68,21200.0,13.7288,13.7551,13.7288,13.7463,21200.0
2014-06-24 14:10:00,15.69,15.69,15.68,15.69,17200.0,13.7551,13.7551,13.7463,13.7551,17200.0
2014-06-24 14:20:00,15.69,15.7,15.67,15.68,23200.0,13.7551,13.7639,13.7376,13.7463,23200.0
2014-06-24 14:30:00,15.68,15.68,15.67,15.68,32800.0,13.7463,13.7463,13.7376,13.7463,32800.0
2014-06-24 14:40:00,15.68,15.68,15.67,15.67,38400.0,13.7463,13.7463,13.7376,13.7376,38400.0
2014-06-24 14:50:00,15.67,15.68,15.66,15.66,44400.0,13.7376,13.7463,13.7288,13.7288,44400.0
2014-06-24 15:00:00,15.66,15.66,15.63,15.63,42800.0,13.7288,13.7288,13.7025,13.7025,42800.0
2014-06-24 15:10:00,15.64,15.64,15.61,15.62,83200.0,13.7113,13.7113,13.685,13.6937,83200.0
2014-06-24 15:20:00,15.62,15.64,15.61,15.63,56400.0,13.6937,13.7113,13.685,13.7025,56400.0
2014-06-24 15:30:00,15.63,15.64,15.62,15.63,65600.0,13.7025,13.7113,13.6937,13.7025,65600.0
2014-06-24 15:40:00,15.63,15.66,15.63,15.65,72800.0,13.7025,13.7288,13.7025,13.72,72800.0
2014-06-24 15:50:00,15.65,15.66,15.62,15.63,169200.0,13.72,13.7288,13.6937,13.7025,169200.0
2014-06-25 09:30:00,15.56,15.68,15.56,15.64,23200.0,13.6411,13.7463,13.6411,13.7113,23200.0
2014-06-25 09:40:00,15.63,15.64,15.61,15.63,22400.0,13.7025,13.7113,13.685,13.7025,22400.0
2014-06-25 09:50:00,15.65,15.68,15.65,15.67,24800.0,13.72,13.7463,13.72,13.7376,24800.0
2014-06-25 10:00:00,15.67,15.68,15.65,15.68,16800.0,13.7376,13.7463,13.72,13.7463,16800.0
2014-06-25 10:10:00,15.67,15.69,15.65,15.66,19600.0,13.7376,13.7551,13.72,13.7288,19600.0
2014-06-25 10:20:00,15.67,15.7,15.66,15.69,30000.0,13.7376,13.7639,13.7288,13.7551,30000.0
2014-06-25 10:30:00,15.7,15.7,15.68,15.69,7200.0,13.7639,13.7639,13.7463,13.7551,7200.0
2014-06-25 10:40:00,15.69,15.7,15.68,15.7,11200.0,13.7551,13.7639,13.7463,13.7639,11200.0
2014-06-25 10:50:00,15.71,15.71,15.7,15.7,14400.0,13.7726,13.7726,13.7639,13.7639,14400.0
2014-06-25 11:00:00,15.71,15.71,15.69,15.69,22400.0,13.7726,13.7726,13.7551,13.7551,22400.0
2014-06-25 11:10:00,15.7,15.71,15.67,15.67,27600.0,13.7639,13.7726,13.7376,13.7376,27600.0
2014-06-25 11:20:00,15.68,15.69,15.67,15.68,10800.0,13.7463,13.7551,13.7376,13.7463,10800.0
2014-06-25 11:30:00,15.68,15.69,15.67,15.67,45200.0,13.7463,13.7551,13.7376,13.7376,45200.0
2014-06-25 11:40:00,15.67,15.69,15.67,15.67,10000.0,13.7376,13.7551,13.7376,13.7376,10000.0
2014-06-25 11:50:00,15.67,15.7,15.67,15.69,10400.0,13.7376,13.7639,13.7376,13.7551,10400.0
2014-06-25 12:00:00,15.69,15.7,15.68,15.7,10000.0,13.7551,13.7639,13.7463,13.7639,10000.0
2014-06-25 12:10:00,15.69,15.71,15.69,15.7,10400.0,13.7551,13.7726,13.7551,13.7639,10400.0
2014-06-25 12:20:00,15.71,15.71,15.7,15.71,6800.0,13.7726,13.7726,13.7639,13.7726,6800.0
2014-06-25 12:30:00,15.71,15.72,15.71,15.72,19200.0,13.7726,13.7814,13.7726,13.7814,19200.0
2014-06-25 12:40:00,15.72,15.73,15.71,15.71,27600.0,13.7814,13.7902,13.7726,13.7726,27600.0
2014-06-25 12:50:00,15.71,15.71,15.69,15.69,19200.0,13.7726,13.7726,13.7551,13.7551,19200.0
2014-06-25 13:00:00,15.72,15.72,15.71,15.71,7200.0,13.7814,13.7814,13.7726,13.7726,7200.0
2014-06-25 13:10:00,15.7,15.7,15.68,15.69,12400.0,13.7639,13.7639,13.7463,13.7551,12400.0
2014-06-25 13:20:00,15.7,15.71,15.7,15.7,12000.0,13.7639,13.7726,13.7639,13.7639,12000.0
2014-06-25 13:30:00,15.7,15.71,15.69,15.71,9200.0,13.7639,13.7726,13.7551,13.7726,9200.0
2014-06-25 13:40:00,15.7,15.71,15.7,15.7,9600.0,13.7639,13.7726,13.7639,13.7639,9600.0
2014-06-25 13:50:00,15.7,15.73,15.7,15.73,21200.0,13.7639,13.7902,13.7639,13.7902,21200.0
2014-06-25 14:00:00,15.73,15.73,15.7,15.7,52000.0,13.7902,13.7902,13.7639,13.7639,52000.0
2014-06-25 14:10:00,15.7,15.71,15.69,15.7,21200.0,13.7639,13.7726,13.7551,13.7639,21200.0
2014-06-25 14:20:00,15.71,15.72,15.71,15.72,15600.0,13.7726,13.7814,13.7726,13.7814,15600.0
2014-06-25 14:30:00,15.72,15.73,15.72,15.72,16800.0,13.7814,13.7902,13.7814,13.7814,16800.0
2014-06-25 14:40:00,15.72,15.73,15.72,15.72,21600.0,13.7814,13.7902,13.7814,13.7814,21600.0
2014-06-25 14:50:00,15.72,15.74,15.72,15.72,9200.0,13.7814,13.7989,13.7814,13.7814,9200.0
2014-06-25 15:00:00,15.72,15.73,15.72,15.72,20800.0,13.7814,13.7902,13.7814,13.7814,20800.0
2014-06-25 15:10:00,15.73,15.73,15.72,15.72,18800.0,13.7902,13.7902,13.7814,13.7814,18800.0
2014-06-25 15:20:00,15.73,15.74,15.73,15.74,24000.0,13.7902,13.7989,13.7902,13.7989,24000.0
2014-06-25 15:30:00,15.74,15.75,15.74,15.75,42800.0,13.7989,13.8077,13.7989,13.8077,42800.0
2014-06-25 15:40:00,15.75,15.75,15.74,15.74,26400.0,13.8077,13.8077,13.7989,13.7989,26400.0
2014-06-25 15:50:00,15.74,15.75,15.73,15.74,89200.0,13.7989,13.8077,13.7902,13.7989,89200.0
2014-06-26 09:30:00,15.78,15.83,15.69,15.7,58800.0,13.834,13.8778,13.7551,13.7639,58800.0
2014-06-26 09:40:00,15.7,15.72,15.68,15.69,8800.0,13.7639,13.7814,13.7463,13.7551,8800.0
2014-06-26 09:50:00,15.66,15.68,15.64,15.68,22800.0,13.7288,13.7463,13.7113,13.7463,22800.0
2014-06-26 10:00:00,15.67,15.68,15.67,15.68,12400.0,13.7376,13.7463,13.7376,13.7463,12400.0
2014-06-26 10:10:00,15.69,15.71,15.68,15.71,7200.0,13.7551,13.7726,13.7463,13.7726,7200.0
2014-06-26 10:20:00,15.71,15.74,15.71,15.72,12800.0,13.7726,13.7989,13.7726,13.7814,12800.0
2014-06-26 10:30:00,15.71,15.71,15.69,15.69,12000.0,13.7726,13.7726,13.7551,13.7551,12000.0
2014-06-26 10:40:00,15.68,15.69,15.67,15.69,10000.0,13.7463,13.7551,13.7376,13.7551,10000.0
2014-06-26 10:50:00,15.69,15.69,15.67,15.68,14000.0,13.7551,13.7551,13.7376,13.7463,14000.0
2014-06-26 11:00:00,15.68,15.7,15.66,15.66,20400.0,13.7463,13.7639,13.7288,13.7288,20400.0
2014-06-26 11:10:00,15.68,15.68,15.63,15.63,26800.0,13.7463,13.7463,13.7025,13.7025,26800.0
2014-06-26 11:20:00,15.63,15.67,15.63,15.67,26000.0,13.7025,13.7376,13.7025,13.7376,26000.0
2014-06-26 11:30:00,15.67,15.67,15.63,15.65,37200.0,13.7376,13.7376,13.7025,13.72,37200.0
2014-06-26 11:40:00,15.65,15.66,15.64,15.66,10000.0,13.72,13.7288,13.7113,13.7288,10000.0
2014-06-26 11:50:00,15.65,15.67,15.65,15.65,14000.0,13.72,13.7376,13.72,13.72,14000.0
2014-06-26 12:00:00,15.65,15.65,15.63,15.65,26400.0,13.72,13.72,13.7025,13.72,26400.0
2014-06-26 12:10:00,15.64,15.64,15.63,15.63,9200.0,13.7113,13.7113,13.7025,13.7025,9200.0
2014-06-26 12:20:00,15.63,15.65,15.63,15.63,12000.0,13.7025,13.72,13.7025,13.7025,12000.0
2014-06-26 12:30:00,15.63,15.65,15.63,15.65,7200.0,13.7025,13.72,13.7025,13.72,7200.0
2014-06-26 12:40:00,15.65,15.65,15.63,15.63,19600.0,13.72,13.72,13.7025,13.7025,19600.0
2014-06-26 12:50:00,15.63,15.64,15.63,15.63,6800.0,13.7025,13.7113,13.7025,13.7025,6800.0
2014-06-26 13:00:00,15.63,15.65,15.63,15.65,10000.0,13.7025,13.72,13.7025,13.72,10000.0
2014-06-26 13:10:00,15.65,15.65,15.65,15.65,7200.0,13.72,13.72,13.72,13.72,7200.0
2014-06-26 13:20:00,15.66,15.68,15.66,15.68,26400.0,13.7288,13.7463,13.7288,13.7463,26400.0
2014-06-26 13:30:00,15.68,15.68,15.66,15.67,12800.0,13.7463,13.7463,13.7288,13.7376,12800.0
2014-06-26 13:40:00,15.68,15.69,15.67,15.68,18000.0,13.7463,13.7551,13.7376,13.7463,18000.0
2014-06-26 13:50:00,15.69,15.69,15.67,15.67,14400.0,13.7551,13.7551,13.7376,13.7376,14400.0
2014-06-26 14:00:00,15.67,15.67,15.66,15.66,14400.0,13.7376,13.7376,13.7288,13.7288,14400.0
2014-06-26 14:10:00,15.66,15.66,15.66,15.66,5600.0,13.7288,13.7288,13.7288,13.7288,5600.0
2014-06-26 14:20:00,15.66,15.67,15.66,15.67,38000.0,13.7288,13.7376,13.7288,13.7376,38000.0
2014-06-26 14:30:00,15.67,15.67,15.66,15.67,13600.0,13.7376,13.7376,13.7288,13.7376,13600.0
2014-06-26 14:40:00,15.67,15.68,15.67,15.67,18000.0,13.7376,13.7463,13.7376,13.7376,18000.0
2014-06-26 14:50:00,15.68,15.69,15.67,15.67,13600.0,13.7463,13.7551,13.7376,13.7376,13600.0
2014-06-26 15:00:00,15.67,15.7,15.67,15.7,20800.0,13.7376,13.7639,13.7376,13.7639,20800.0
2014-06-26 15:10:00,15.7,15.7,15.68,15.68,16400.0,13.7639,13.7639,13.7463,13.7463,16400.0
2014-06-26 15:20:00,15.68,15.69,15.67,15.68,17200.0,13.7463,13.7551,13.7376,13.7463,17200.0
2014-06-26 15:30:00,15.68,15.69,15.67,15.69,14000.0,13.7463,13.7551,13.7376,13.7551,14000.0
2014-06-26 15:40:00,15.69,15.69,15.68,15.68,40800.0,13.7551,13.7551,13.7463,13.7463,40800.0
2014-06-26 15:50:00,15.68,15.68,15.65,15.67,119600.0,13.7463,13.7463,13.72,13.7376,119600.0
2014-06-27 09:30:00,15.58,15.65,15.58,15.63,24000.0,13.6587,13.72,13.6587,13.7025,24000.0
2014-06-27 09:40:00,15.65,15.68,15.65,15.65,39200.0,13.72,13.7463,13.72,13.72,39200.0
2014-06-27 09:50:00,15.65,15.65,15.63,15.65,7600.0,13.72,13.72,13.7025,13.72,7600.0
2014-06-27 10:00:00,15.65,15.65,15.61,15.63,15200.0,13.72,13.72,13.685,13.7025,15200.0
2014-06-27 10:10:00,15.65,15.68,15.65,15.68,32400.0,13.72,13.7463,13.72,13.7463,32400.0
2014-06-27 10:20:00,15.68,15.71,15.67,15.69,34800.0,13.7463,13.7726,13.7376,13.7551,34800.0
2014-06-27 10:30:00,15.7,15.72,15.7,15.71,35200.0,13.7639,13.7814,13.7639,13.7726,35200.0
2014-06-27 10:40:00,15.72,15.76,15.71,15.74,23200.0,13.7814,13.8165,13.7726,13.7989,23200.0
2014-06-27 10:50:00,15.75,15.76,15.73,15.73,20400.0,13.8077,13.8165,13.7902,13.7902,20400.0
2014-06-27 11:00:00,15.74,15.74,15.7,15.71,24400.0,13.7989,13.7989,13.7639,13.7726,24400.0
2014-06-27 11:10:00,15.71,15.71,15.68,15.69,16800.0,13.7726,13.7726,13.7463,13.7551,16800.0
2014-06-27 11:20:00,15.69,15.7,15.68,15.7,14800.0,13.7551,13.7639,13.7463,13.7639,14800.0
2014-06-27 11:30:00,15.7,15.7,15.69,15.7,7600.0,13.7639,13.7639,13.7551,13.7639,7600.0
2014-06-27 11:40:00,15.7,15.71,15.7,15.7,12400.0,13.7639,13.7726,13.7639,13.7639,12400.0
2014-06-27 11:50:00,15.71,15.72,15.71,15.71,5200.0,13.7726,13.7814,13.7726,13.7726,5200.0
2014-06-27 12:00:00,15.71,15.71,15.69,15.69,5200.0,13.7726,13.7726,13.7551,13.7551,5200.0
2014-06-27 12:10:00,15.69,15.7,15.69,15.7,6000.0,13.7551,13.7639,13.7551,13.7639,6000.0
2014-06-27 12:20:00,15.7,15.7,15.7,15.7,8000.0,13.7639,13.7639,13.7639,13.7639,8000.0
2014-06-27 12:30:00,15.69,15.7,15.69,15.69,8800.0,13.7551,13.7639,13.7551,13.7551,8800.0
2014-06-27 12:40:00,15.69,15.69,15.68,15.69,6000.0,13.7551,13.7551,13.7463,13.7551,6000.0
2014-06-27 12:50:00,15.69,15.7,15.69,15.69,5200.0,13.7551,13.7639,13.7551,13.7551,5200.0
2014-06-27 13:00:00,15.7,15.7,15.68,15.68,6400.0,13.7639,13.7639,13.7463,13.7463,6400.0
2014-06-27 13:10:00,15.69,15.69,15.66,15.66,16000.0,13.7551,13.7551,13.7288,13.7288,16000.0
2014-06-27 13:20:00,15.66,15.68,15.66,15.67,10000.0,13.7288,13.7463,13.7288,13.7376,10000.0
2014-06-27 13:30:00,15.67,15.69,15.67,15.67,8800.0,13.7376,13.7551,13.7376,13.7376,8800.0
2014-06-27 13:40:00,15.68,15.68,15.67,15.67,3600.0,13.7463,13.7463,13.7376,13.7376,3600.0
2014-06-27 13:50:00,15.67,15.68,15.67,15.68,15600.0,13.7376,13.7463,13.7376,13.7463,15600.0
2014-06-27 14:00:00,15.67,15.7,15.67,15.7,22000.0,13.7376,13.7639,13.7376,13.7639,22000.0
2014-06-27 14:10:00,15.7,15.71,15.7,15.7,19200.0,13.7639,13.7726,13.7639,13.7639,19200.0
2014-06-27 14:20:00,15.7,15.7,15.69,15.69,14000.0,13.7639,13.7639,13.7551,13.7551,14000.0
2014-06-27 14:30:00,15.7,15.71,15.69,15.7,9600.0,13.7639,13.7726,13.7551,13.7639,9600.0
2014-06-27 14:40:00,15.7,15.7,15.69,15.69,8000.0,13.7639,13.7639,13.7551,13.7551,8000.0
2014-06-27 14:50:00,15.69,15.69,15.67,15.68,15600.0,13.7551,13.7551,13.7376,13.7463,15600.0
2014-06-27 15:00:00,15.67,15.69,15.67,15.68,25200.0,13.7376,13.7551,13.7376,13.7463,25200.0
2014-06-27 15:10:00,15.68,15.69,15.68,15.68,12000.0,13.7463,13.7551,13.7463,13.7463,12000.0
2014-06-27 15:20:00,15.68,15.69,15.68,15.68,16400.0,13.7463,13.7551,13.7463,13.7463,16400.0
2014-06-27 15:30:00,15.68,15.71,15.68,15.71,30400.0,13.7463,13.7726,13.7463,13.7726,30400.0
2014-06-27 15:40:00,15.71,15.73,15.7,15.72,46400.0,13.7726,13.7902,13.7639,13.7814,46400.0
2014-06-27 15:50:00,15.73,15.77,15.72,15.76,298800.0,13.7902,13.8252,13.7814,13.8165,298800.0
2014-06-30 09:30:00,15.73,15.78,15.71,15.71,13600.0,13.7902,13.834,13.7726,13.7726,13600.0
2014-06-30 09:40:00,15.7,15.71,15.69,15.71,14000.0,13.7639,13.7726,13.7551,13.7726,14000.0
2014-06-30 09:50:00,15.71,15.77,15.69,15.77,19600.0,13.7726,13.8252,13.7551,13.8252,19600.0
2014-06-30 10:00:00,15.76,15.79,15.76,15.79,14800.0,13.8165,13.8428,13.8165,13.8428,14800.0
2014-06-30 10:10:00,15.79,15.8,15.78,15.79,14400.0,13.8428,13.8515,13.834,13.8428,14400.0
2014-06-30 10:20:00,15.79,15.8,15.76,15.77,20400.0,13.8428,13.8515,13.8165,13.8252,20400.0
2014-06-30 10:30:00,15.77,15.79,15.77,15.77,18400.0,13.8252,13.8428,13.8252,13.8252,18400.0
2014-06-30 10:40:00,15.78,15.8,15.78,15.78,12800.0,13.834,13.8515,13.834,13.834,12800.0
2014-06-30 10:50:00,15.78,15.79,15.78,15.78,23200.0,13.834,13.8428,13.834,13.834,23200.0
2014-06-30 11:00:00,15.79,15.79,15.77,15.78,29600.0,13.8428,13.8428,13.8252,13.834,29600.0
2014-06-30 11:10:00,15.78,15.8,15.78,15.8,8000.0,13.834,13.8515,13.834,13.8515,8000.0
2014-06-30 11:20:00,15.79,15.82,15.79,15.81,18800.0,13.8428,13.8691,13.8428,13.8603,18800.0
2014-06-30 11:30:00,15.81,15.81,15.8,15.81,14000.0,13.8603,13.8603,13.8515,13.8603,14000.0
2014-06-30 11:40:00,15.81,15.82,15.78,15.78,45600.0,13.8603,13.8691,13.834,13.834,45600.0
2014-06-30 11:50:00,15.79,15.8,15.78,15.79,17600.0,13.8428,13.8515,13.834,13.8428,17600.0
2014-06-30 12:00:00,15.79,15.8,15.79,15.79,11600.0,13.8428,13.8515,13.8428,13.8428,11600.0
2014-06-30 12:10:00,15.79,15.81,15.79,15.81,4400.0,13.8428,13.8603,13.8428,13.8603,4400.0
2014-06-30 12:20:00,15.8,15.82,15.8,15.81,22400.0,13.8515,13.8691,13.8515,13.8603,22400.0
2014-06-30 12:30:00,15.81,15.82,15.81,15.81,12000.0,13.8603,13.8691,13.8603,13.8603,12000.0
2014-06-30 12:40:00,15.81,15.83,15.81,15.81,38400.0,13.8603,13.8778,13.8603,13.8603,38400.0
2014-06-30 12:50:00,15.81,15.83,15.81,15.82,17600.0,13.8603,13.8778,13.8603,13.8691,17600.0
2014-06-30 13:00:00,15.83,15.84,15.83,15.84,34400.0,13.8778,13.8866,13.8778,13.8866,34400.0
2014-06-30 13:10:00,15.83,15.84,15.83,15.84,31600.0,13.8778,13.8866,13.8778,13.8866,31600.0
2014-06-30 13:20:00,15.84,15.85,15.83,15.83,40400.0,13.8866,13.8954,13.8778,13.8778,40400.0
2014-06-30 13:30:00,15.83,15.83,15.82,15.83,59600.0,13.8778,13.8778,13.8691,13.8778,59600.0
2014-06-30 13:40:00,15.83,15.85,15.83,15.85,17200.0,13.8778,13.8954,13.8778,13.8954,17200.0
2014-06-30 13:50:00,15.85,15.85,15.85,15.85,18800.0,13.8954,13.8954,13.8954,13.8954,18800.0
2014-06-30 14:00:00,15.85,15.87,15.85,15.87,27200.0,13.8954,13.9129,13.8954,13.9129,27200.0
2014-06-30 14:10:00,15.87,15.88,15.87,15.88,33200.0,13.9129,13.9217,13.9129,13.9217,33200.0
2014-06-30 14:20:00,15.88,15.88,15.87,15.87,29200.0,13.9217,13.9217,13.9129,13.9129,29200.0
2014-06-30 14:30:00,15.87,15.87,15.87,15.87,20400.0,13.9129,13.9129,13.9129,13.9129,20400.0
2014-06-30 14:40:00,15.87,15.87,15.85,15.85,57600.0,13.9129,13.9129,13.8954,13.8954,57600.0
2014-06-30 14:50:00,15.85,15.86,15.84,15.85,23200.0,13.8954,13.9041,13.8866,13.8954,23200.0
2014-06-30 15:00:00,15.85,15.87,15.85,15.87,26800.0,13.8954,13.9129,13.8954,13.9129,26800.0
2014-06-30 15:10:00,15.87,15.88,15.87,15.88,28400.0,13.9129,13.9217,13.9129,13.9217,28400.0
2014-06-30 15:20:00,15.88,15.89,15.86,15.87,58400.0,13.9217,13.9304,13.9041,13.9129,58400.0
2014-06-30 15:30:00,15.87,15.87,15.85,15.85,36000.0,13.9129,13.9129,13.8954,13.8954,36000.0
2014-06-30 15:40:00,15.85,15.86,15.83,15.86,71200.0,13.8954,13.9041,13.8778,13.9041,71200.0
2014-06-30 15:50:00,15.86,15.89,15.86,15.89,219600.0,13.9041,13.9304,13.9041,13.9304,219600.0
2014-07-01 09:30:00,15.91,15.98,15.87,15.92,53600.0,13.948,14.0093,13.9129,13.9567,53600.0
2014-07-01 09:40:00,15.93,15.95,15.9,15.95,20800.0,13.9655,13.983,13.9392,13.983,20800.0
2014-07-01 09:50:00,15.95,15.98,15.95,15.95,30000.0,13.983,14.0093,13.983,13.983,30000.0
2014-07-01 10:00:00,15.95,15.99,15.94,15.99,24000.0,13.983,14.0181,13.9743,14.0181,24000.0
2014-07-01 10:10:00,16.0,16.05,15.99,16.04,43200.0,14.0269,14.0707,14.0181,14.0619,43200.0
2014-07-01 10:20:00,16.03,16.03,15.99,15.99,68000.0,14.0532,14.0532,14.0181,14.0181,68000.0
2014-07-01 10:30:00,15.99,16.02,15.98,16.02,13200.0,14.0181,14.0444,14.0093,14.0444,13200.0
2014-07-01 10:40:00,16.02,16.02,16.0,16.02,30800.0,14.0444,14.0444,14.0269,14.0444,30800.0
2014-07-01 10:50:00,16.02,16.04,16.0,16.02,23600.0,14.0444,14.0619,14.0269,14.0444,23600.0
2014-07-01 11:00:00,16.02,16.03,16.0,16.01,55200.0,14.0444,14.0532,14.0269,14.0356,55200.0
2014-07-01 11:10:00,16.01,16.01,15.99,16.0,24400.0,14.0356,14.0356,14.0181,14.0269,24400.0
2014-07-01 11:20:00,16.0,16.02,16.0,16.02,24000.0,14.0269,14.0444,14.0269,14.0444,24000.0
2014-07-01 11:30:00,16.03,16.03,16.02,16.03,11200.0,14.0532,14.0532,14.0444,14.0532,11200.0
2014-07-01 11:40:00,16.03,16.03,16.01,16.02,46400.0,14.0532,14.0532,14.0356,14.0444,46400.0
2014-07-01 11:50:00,16.02,16.02,16.01,16.01,21600.0,14.0444,14.0444,14.0356,14.0356,21600.0
2014-07-01 12:00:00,16.02,16.02,16.01,16.02,6000.0,14.0444,14.0444,14.0356,14.0444,6000.0
2014-07-01 12:10:00,16.02,16.02,16.01,16.02,12800.0,14.0444,14.0444,14.0356,14.0444,12800.0
2014-07-01 12:20:00,16.02,16.03,16.02,16.03,12400.0,14.0444,14.0532,14.0444,14.0532,12400.0
2014-07-01 12:30:00,16.04,16.06,16.03,16.05,15200.0,14.0619,14.0795,14.0532,14.0707,15200.0
2014-07-01 12:40:00,16.05,16.05,16.04,16.04,12000.0,14.0707,14.0707,14.0619,14.0619,12000.0
2014-07-01 12:50:00,16.05,16.06,16.05,16.05,20400.0,14.0707,14.0795,14.0707,14.0707,20400.0
2014-07-01 13:00:00,16.06,16.09,16.06,16.09,24000.0,14.0795,14.1058,14.0795,14.1058,24000.0
2014-07-01 13:10:00,16.09,16.1,16.09,16.09,21600.0,14.1058,14.1145,14.1058,14.1058,21600.0
2014-07-01 13:20:00,16.1,16.1,16.08,16.08,62400.0,14.1145,14.1145,14.097,14.097,62400.0
2014-07-01 13:30:00,16.08,16.09,16.08,16.09,19600.0,14.097,14.1058,14.097,14.1058,19600.0
2014-07-01 13:40:00,16.09,16.09,16.08,16.08,22400.0,14.1058,14.1058,14.097,14.097,22400.0
2014-07-01 13:50:00,16.08,16.09,16.07,16.09,88400.0,14.097,14.1058,14.0882,14.1058,88400.0
2014-07-01 14:00:00,16.09,16.09,16.05,16.06,38000.0,14.1058,14.1058,14.0707,14.0795,38000.0
2014-07-01 14:10:00,16.07,16.08,16.07,16.07,8000.0,14.0882,14.097,14.0882,14.0882,8000.0
2014-07-01 14:20:00,16.07,16.08,16.06,16.06,20800.0,14.0882,14.097,14.0795,14.0795,20800.0
2014-07-01 14:30:00,16.06,16.06,16.06,16.06,9200.0,14.0795,14.0795,14.0795,14.0795,9200.0
2014-07-01 14:40:00,16.07,16.07,16.05,16.05,16800.0,14.0882,14.0882,14.0707,14.0707,16800.0
2014-07-01 14:50:00,16.05,16.06,16.05,16.06,18800.0,14.0707,14.0795,14.0707,14.0795,18800.0
2014-07-01 15:00:00,16.06,16.07,16.05,16.07,30800.0,14.0795,14.0882,14.0707,14.0882,30800.0
2014-07-01 15:10:00,16.07,16.08,16.05,16.08,38000.0,14.0882,14.097,14.0707,14.097,38000.0
2014-07-01 15:20:00,16.08,16.08,16.06,16.06,34400.0,14.097,14.097,14.0795,14.0795,34400.0
2014-07-01 15:30:00,16.06,16.06,16.05,16.05,25600.0,14.0795,14.0795,14.0707,14.0707,25600.0
2014-07-01 15:40:00,16.05,16.05,16.02,16.02,69600.0,14.0707,14.0707,14.0444,14.0444,69600.0
2014-07-01 15:50:00,16.02,16.03,16.0,16.0,104400.0,14.0444,14.0532,14.0269,14.0269,104400.0
2014-07-02 09:30:00,16.0,16.06,16.0,16.04,14800.0,14.0269,14.0795,14.0269,14.0619,14800.0
2014-07-02 09:40:00,16.06,16.06,16.03,16.03,10000.0,14.0795,14.0795,14.0532,14.0532,10000.0
2014-07-02 09:50:00,16.04,16.04,16.0,16.02,20400.0,14.0619,14.0619,14.0269,14.0444,20400.0
2014-07-02 10:00:00,16.03,16.04,15.99,16.0,36400.0,14.0532,14.0619,14.0181,14.0269,36400.0
2014-07-02 10:10:00,15.99,15.99,15.97,15.98,11200.0,14.0181,14.0181,14.0006,14.0093,11200.0
2014-07-02 10:20:00,15.99,15.99,15.95,15.95,18000.0,14.0181,14.0181,13.983,13.983,18000.0
2014-07-02 10:30:00,15.95,15.97,15.95,15.95,12400.0,13.983,14.0006,13.983,13.983,12400.0
2014-07-02 10:40:00,15.96,15.97,15.95,15.95,16400.0,13.9918,14.0006,13.983,13.983,16400.0
2014-07-02 10:50:00,15.95,15.95,15.92,15.94,16000.0,13.983,13.983,13.9567,13.9743,16000.0
2014-07-02 11:00:00,15.94,15.97,15.93,15.94,15200.0,13.9743,14.0006,13.9655,13.9743,15200.0
2014-07-02 11:10:00,15.94,15.94,15.92,15.94,14400.0,13.9743,13.9743,13.9567,13.9743,14400.0
2014-07-02 11:20:00,15.93,15.94,15.93,15.94,9600.0,13.9655,13.9743,13.9655,13.9743,9600.0
2014-07-02 11:30:00,15.94,15.94,15.92,15.94,12400.0,13.9743,13.9743,13.9567,13.9743,12400.0
2014-07-02 11:40:00,15.94,15.94,15.93,15.93,6400.0,13.9743,13.9743,13.9655,13.9655,6400.0
2014-07-02 11:50:00,15.93,15.93,15.92,15.92,9600.0,13.9655,13.9655,13.9567,13.9567,9600.0
2014-07-02 12:00:00,15.92,15.92,15.92,15.92,12000.0,13.9567,13.9567,13.9567,13.9567,12000.0
2014-07-02 12:10:00,15.92,15.92,15.91,15.92,6000.0,13.9567,13.9567,13.948,13.9567,6000.0
2014-07-02 12:20:00,15.93,15.93,15.92,15.92,13600.0,13.9655,13.9655,13.9567,13.9567,13600.0
2014-07-02 12:30:00,15.92,15.92,15.91,15.92,13200.0,13.9567,13.9567,13.948,13.9567,13200.0
2014-07-02 12:40:00,15.92,15.92,15.91,15.92,8400.0,13.9567,13.9567,13.948,13.9567,8400.0
2014-07-02 12:50:00,15.92,15.93,15.9,15.93,12000.0,13.9567,13.9655,13.9392,13.9655,12000.0
2014-07-02 13:00:00,15.93,15.93,15.9,15.92,12400.0,13.9655,13.9655,13.9392,13.9567,12400.0
2014-07-02 13:10:00,15.92,15.92,15.91,15.92,2000.0,13.9567,13.9567,13.948,13.9567,2000.0
2014-07-02 13:20:00,15.92,15.95,15.92,15.94,12000.0,13.9567,13.983,13.9567,13.9743,12000.0
2014-07-02 13:30:00,15.94,15.94,15.92,15.92,6400.0,13.9743,13.9743,13.9567,13.9567,6400.0
2014-07-02 13:40:00,15.93,15.94,15.93,15.94,10000.0,13.9655,13.9743,13.9655,13.9743,10000.0
2014-07-02 13:50:00,15.95,15.97,15.95,15.97,8800.0,13.983,14.0006,13.983,14.0006,8800.0
2014-07-02 14:00:00,15.96,15.97,15.95,15.95,4800.0,13.9918,14.0006,13.983,13.983,4800.0
2014-07-02 14:10:00,15.96,15.96,15.95,15.95,7600.0,13.9918,13.9918,13.983,13.983,7600.0
2014-07-02 14:20:00,15.96,15.96,15.95,15.95,5200.0,13.9918,13.9918,13.983,13.983,5200.0
2014-07-02 14:30:00,15.96,15.97,15.96,15.97,14800.0,13.9918,14.0006,13.9918,14.0006,14800.0
2014-07-02 14:40:00,15.97,15.97,15.95,15.96,42400.0,14.0006,14.0006,13.983,13.9918,42400.0
2014-07-02 14:50:00,15.96,15.96,15.95,15.96,9200.0,13.9918,13.9918,13.983,13.9918,9200.0
2014-07-02 15:00:00,15.96,15.96,15.95,15.95,14800.0,13.9918,13.9918,13.983,13.983,14800.0
2014-07-02 15:10:00,15.95,15.96,15.95,15.96,10400.0,13.983,13.9918,13.983,13.9918,10400.0
2014-07-02 15:20:00,15.96,15.96,15.95,15.95,24000.0,13.9918,13.9918,13.983,13.983,24000.0
2014-07-02 15:30:00,15.95,15.96,15.95,15.95,35200.0,13.983,13.9918,13.983,13.983,35200.0
2014-07-02 15:40:00,15.95,15.96,15.94,15.96,33600.0,13.983,13.9918,13.9743,13.9918,33600.0
2014-07-02 15:50:00,15.96,15.98,15.96,15.97,146000.0,13.9918,14.0093,13.9918,14.0006,146000.0
2014-07-03 09:30:00,15.99,16.03,15.96,16.0,11600.0,14.0181,14.0532,13.9918,14.0269,11600.0
2014-07-03 09:40:00,16.0,16.03,16.0,16.0,12400.0,14.0269,14.0532,14.0269,14.0269,12400.0
2014-07-03 09:50:00,16.0,16.03,15.99,16.0,30000.0,14.0269,14.0532,14.0181,14.0269,30000.0
2014-07-03 10:00:00,15.99,16.0,15.98,15.98,16000.0,14.0181,14.0269,14.0093,14.0093,16000.0
2014-07-03 10:10:00,15.99,16.01,15.99,16.01,16800.0,14.0181,14.0356,14.0181,14.0356,16800.0
2014-07-03 10:20:00,16.01,16.02,15.99,16.0,11600.0,14.0356,14.0444,14.0181,14.0269,11600.0
2014-07-03 10:30:00,16.01,16.02,16.0,16.01,12000.0,14.0356,14.0444,14.0269,14.0356,12000.0
2014-07-03 10:40:00,16.02,16.04,16.02,16.03,10400.0,14.0444,14.0619,14.0444,14.0532,10400.0
2014-07-03 10:50:00,16.04,16.05,16.04,16.05,38400.0,14.0619,14.0707,14.0619,14.0707,38400.0
2014-07-03 11:00:00,16.05,16.06,16.04,16.04,12400.0,14.0707,14.0795,14.0619,14.0619,12400.0
2014-07-03 11:10:00,16.04,16.05,16.04,16.05,8800.0,14.0619,14.0707,14.0619,14.0707,8800.0
2014-07-03 11:20:00,16.04,16.05,16.04,16.05,7600.0,14.0619,14.0707,14.0619,14.0707,7600.0
2014-07-03 11:30:00,16.05,16.05,16.04,16.05,7600.0,14.0707,14.0707,14.0619,14.0707,7600.0
2014-07-03 11:40:00,16.05,16.06,16.05,16.06,4400.0,14.0707,14.0795,14.0707,14.0795,4400.0
2014-07-03 11:50:00,16.05,16.06,16.05,16.06,10800.0,14.0707,14.0795,14.0707,14.0795,10800.0
2014-07-03 12:00:00,16.06,16.08,16.06,16.08,10400.0,14.0795,14.097,14.0795,14.097,10400.0
2014-07-03 12:10:00,16.09,16.1,16.08,16.1,17600.0,14.1058,14.1145,14.097,14.1145,17600.0
2014-07-03 12:20:00,16.1,16.1,16.09,16.1,15600.0,14.1145,14.1145,14.1058,14.1145,15600.0
2014-07-03 12:30:00,16.1,16.1,16.09,16.1,25200.0,14.1145,14.1145,14.1058,14.1145,25200.0
2014-07-03 12:40:00,16.1,16.11,16.1,16.1,39600.0,14.1145,14.1233,14.1145,14.1145,39600.0
2014-07-03 12:50:00,16.1,16.11,16.08,16.08,50400.0,14.1145,14.1233,14.097,14.097,50400.0
2014-07-07 09:30:00,16.07,16.07,15.97,16.0,16800.0,14.0882,14.0882,14.0006,14.0269,16800.0
2014-07-07 09:40:00,15.98,15.99,15.93,15.96,31200.0,14.0093,14.0181,13.9655,13.9918,31200.0
2014-07-07 09:50:00,15.95,15.96,15.92,15.95,63200.0,13.983,13.9918,13.9567,13.983,63200.0
2014-07-07 10:00:00,15.93,15.96,15.93,15.96,25200.0,13.9655,13.9918,13.9655,13.9918,25200.0
2014-07-07 10:10:00,15.96,15.98,15.95,15.98,15600.0,13.9918,14.0093,13.983,14.0093,15600.0
2014-07-07 10:20:00,15.98,15.98,15.95,15.96,19600.0,14.0093,14.0093,13.983,13.9918,19600.0
2014-07-07 10:30:00,15.95,15.95,15.94,15.94,43600.0,13.983,13.983,13.9743,13.9743,43600.0
2014-07-07 10:40:00,15.94,15.95,15.94,15.94,13600.0,13.9743,13.983,13.9743,13.9743,13600.0
2014-07-07 10:50:00,15.94,15.95,15.93,15.94,62000.0,13.9743,13.983,13.9655,13.9743,62000.0
2014-07-07 11:00:00,15.94,15.96,15.93,15.94,25200.0,13.9743,13.9918,13.9655,13.9743,25200.0
2014-07-07 11:10:00,15.94,15.96,15.92,15.96,25600.0,13.9743,13.9918,13.9567,13.9918,25600.0
2014-07-07 11:20:00,15.97,15.97,15.96,15.96,20800.0,14.0006,14.0006,13.9918,13.9918,20800.0
2014-07-07 11:30:00,15.96,15.97,15.96,15.96,13200.0,13.9918,14.0006,13.9918,13.9918,13200.0
2014-07-07 11:40:00,15.96,15.96,15.94,15.95,20400.0,13.9918,13.9918,13.9743,13.983,20400.0
2014-07-07 11:50:00,15.95,15.98,15.95,15.98,16800.0,13.983,14.0093,13.983,14.0093,16800.0
2014-07-07 12:00:00,15.98,16.01,15.98,15.98,14400.0,14.0093,14.0356,14.0093,14.0093,14400.0
2014-07-07 12:10:00,15.99,15.99,15.98,15.99,8400.0,14.0181,14.0181,14.0093,14.0181,8400.0
2014-07-07 12:20:00,15.99,16.01,15.99,15.99,12800.0,14.0181,14.0356,14.0181,14.0181,12800.0
2014-07-07 12:30:00,15.98,15.98,15.97,15.98,9600.0,14.0093,14.0093,14.0006,14.0093,9600.0
2014-07-07 12:40:00,15.98,15.99,15.97,15.97,18400.0,14.0093,14.0181,14.0006,14.0006,18400.0
2014-07-07 12:50:00,15.97,15.97,15.97,15.97,10800.0,14.0006,14.0006,14.0006,14.0006,10800.0
2014-07-07 13:00:00,15.97,15.97,15.97,15.97,10400.0,14.0006,14.0006,14.0006,14.0006,10400.0
2014-07-07 13:10:00,15.97,15.97,15.96,15.97,7200.0,14.0006,14.0006,13.9918,14.0006,7200.0
2014-07-07 13:20:00,15.97,15.97,15.97,15.97,5600.0,14.0006,14.0006,14.0006,14.0006,5600.0
2014-07-07 13:30:00,15.97,15.98,15.97,15.97,2800.0,14.0006,14.0093,14.0006,14.0006,2800.0
2014-07-07 13:40:00,15.97,15.99,15.97,15.99,18000.0,14.0006,14.0181,14.0006,14.0181,18000.0
2014-07-07 13:50:00,15.98,15.99,15.98,15.99,9600.0,14.0093,14.0181,14.0093,14.0181,9600.0
2014-07-07 14:00:00,15.98,15.99,15.98,15.99,16800.0,14.0093,14.0181,14.0093,14.0181,16800.0
2014-07-07 14:10:00,15.99,15.99,15.97,15.99,16400.0,14.0181,14.0181,14.0006,14.0181,16400.0
2014-07-07 14:20:00,15.99,15.99,15.97,15.98,8000.0,14.0181,14.0181,14.0006,14.0093,8000.0
2014-07-07 14:30:00,15.97,15.97,15.96,15.96,15600.0,14.0006,14.0006,13.9918,13.9918,15600.0
2014-07-07 14:40:00,15.96,15.97,15.95,15.95,28000.0,13.9918,14.0006,13.983,13.983,28000.0
2014-07-07 14:50:00,15.95,15.95,15.94,15.94,13600.0,13.983,13.983,13.9743,13.9743,13600.0
2014-07-07 15:00:00,15.95,15.95,15.94,15.94,16000.0,13.983,13.983,13.9743,13.9743,16000.0
2014-07-07 15:10:00,15.95,15.96,15.94,15.95,25200.0,13.983,13.9918,13.9743,13.983,25200.0
2014-07-07 15:20:00,15.95,15.95,15.93,15.93,36800.0,13.983,13.983,13.9655,13.9655,36800.0
2014-07-07 15:30:00,15.94,15.94,15.93,15.94,48400.0,13.9743,13.9743,13.9655,13.9743,48400.0
2014-07-07 15:40:00,15.94,15.96,15.94,15.96,62400.0,13.9743,13.9918,13.9743,13.9918,62400.0
2014-07-07 15:50:00,15.96,15.98,15.96,15.97,187600.0,13.9918,14.0093,13.9918,14.0006,187600.0
2014-07-08 09:30:00,15.99,16.02,15.9,15.92,18800.0,14.0181,14.0444,13.9392,13.9567,18800.0
2014-07-08 09:40:00,15.93,15.96,15.92,15.92,32800.0,13.9655,13.9918,13.9567,13.9567,32800.0
2014-07-08 09:50:00,15.92,15.95,15.9,15.95,61200.0,13.9567,13.983,13.9392,13.983,61200.0
2014-07-08 10:00:00,15.95,15.95,15.88,15.9,13200.0,13.983,13.983,13.9217,13.9392,13200.0
2014-07-08 10:10:00,15.92,15.95,15.9,15.94,39200.0,13.9567,13.983,13.9392,13.9743,39200.0
2014-07-08 10:20:00,15.95,15.95,15.91,15.92,16800.0,13.983,13.983,13.948,13.9567,16800.0
2014-07-08 10:30:00,15.92,15.93,15.9,15.91,10800.0,13.9567,13.9655,13.9392,13.948,10800.0
2014-07-08 10:40:00,15.92,15.94,15.91,15.94,12000.0,13.9567,13.9743,13.948,13.9743,12000.0
2014-07-08 10:50:00,15.93,15.93,15.9,15.9,8800.0,13.9655,13.9655,13.9392,13.9392,8800.0
2014-07-08 11:00:00,15.89,15.89,15.87,15.87,13600.0,13.9304,13.9304,13.9129,13.9129,13600.0
2014-07-08 11:10:00,15.87,15.88,15.86,15.87,14000.0,13.9129,13.9217,13.9041,13.9129,14000.0
2014-07-08 11:20:00,15.87,15.87,15.84,15.85,10400.0,13.9129,13.9129,13.8866,13.8954,10400.0
2014-07-08 11:30:00,15.85,15.88,15.85,15.88,12800.0,13.8954,13.9217,13.8954,13.9217,12800.0
2014-07-08 11:40:00,15.88,15.88,15.87,15.88,10400.0,13.9217,13.9217,13.9129,13.9217,10400.0
2014-07-08 11:50:00,15.88,15.89,15.86,15.88,17600.0,13.9217,13.9304,13.9041,13.9217,17600.0
2014-07-08 12:00:00,15.88,15.88,15.86,15.86,7600.0,13.9217,13.9217,13.9041,13.9041,7600.0
2014-07-08 12:10:00,15.85,15.86,15.83,15.85,26400.0,13.8954,13.9041,13.8778,13.8954,26400.0
2014-07-08 12:20:00,15.85,15.9,15.85,15.88,16000.0,13.8954,13.9392,13.8954,13.9217,16000.0
2014-07-08 12:30:00,15.89,15.89,15.87,15.87,5600.0,13.9304,13.9304,13.9129,13.9129,5600.0
2014-07-08 12:40:00,15.87,15.88,15.87,15.88,7600.0,13.9129,13.9217,13.9129,13.9217,7600.0
2014-07-08 12:50:00,15.88,15.89,15.88,15.88,7200.0,13.9217,13.9304,13.9217,13.9217,7200.0
2014-07-08 13:00:00,15.88,15.88,15.86,15.86,5200.0,13.9217,13.9217,13.9041,13.9041,5200.0
2014-07-08 13:10:00,15.86,15.89,15.86,15.89,14400.0,13.9041,13.9304,13.9041,13.9304,14400.0
2014-07-08 13:20:00,15.89,15.89,15.88,15.88,6400.0,13.9304,13.9304,13.9217,13.9217,6400.0
2014-07-08 13:30:00,15.88,15.89,15.87,15.89,16000.0,13.9217,13.9304,13.9129,13.9304,16000.0
2014-07-08 13:40:00,15.89,15.9,15.89,15.9,15600.0,13.9304,13.9392,13.9304,13.9392,15600.0
2014-07-08 13:50:00,15.9,15.91,15.9,15.9,8800.0,13.9392,13.948,13.9392,13.9392,8800.0
2014-07-08 14:00:00,15.9,15.9,15.88,15.88,14400.0,13.9392,13.9392,13.9217,13.9217,14400.0
2014-07-08 14:10:00,15.88,15.88,15.87,15.87,8000.0,13.9217,13.9217,13.9129,13.9129,8000.0
2014-07-08 14:20:00,15.87,15.88,15.87,15.87,11600.0,13.9129,13.9217,13.9129,13.9129,11600.0
2014-07-08 14:30:00,15.87,15.88,15.87,15.87,16000.0,13.9129,13.9217,13.9129,13.9129,16000.0
2014-07-08 14:40:00,15.86,15.88,15.86,15.87,14000.0,13.9041,13.9217,13.9041,13.9129,14000.0
2014-07-08 14:50:00,15.87,15.87,15.86,15.86,12400.0,13.9129,13.9129,13.9041,13.9041,12400.0
2014-07-08 15:00:00,15.86,15.87,15.85,15.87,28000.0,13.9041,13.9129,13.8954,13.9129,28000.0
2014-07-08 15:10:00,15.87,15.88,15.86,15.88,20800.0,13.9129,13.9217,13.9041,13.9217,20800.0
2014-07-08 15:20:00,15.87,15.87,15.86,15.86,22000.0,13.9129,13.9129,13.9041,13.9041,22000.0
2014-07-08 15:30:00,15.86,15.86,15.84,15.85,57600.0,13.9041,13.9041,13.8866,13.8954,57600.0
2014-07-08 15:40:00,15.85,15.87,15.84,15.86,68000.0,13.8954,13.9129,13.8866,13.9041,68000.0
2014-07-08 15:50:00,15.86,15.88,15.86,15.88,157200.0,13.9041,13.9217,13.9041,13.9217,157200.0
2014-07-09 09:30:00,15.93,16.11,15.89,15.91,23600.0,13.9655,14.1233,13.9304,13.948,23600.0
2014-07-09 09:40:00,15.91,15.91,15.86,15.86,10400.0,13.948,13.948,13.9041,13.9041,10400.0
2014-07-09 09:50:00,15.85,15.86,15.84,15.84,28400.0,13.8954,13.9041,13.8866,13.8866,28400.0
2014-07-09 10:00:00,15.84,15.86,15.82,15.85,16400.0,13.8866,13.9041,13.8691,13.8954,16400.0
2014-07-09 10:10:00,15.85,15.85,15.84,15.85,8800.0,13.8954,13.8954,13.8866,13.8954,8800.0
2014-07-09 10:20:00,15.84,15.87,15.83,15.87,9600.0,13.8866,13.9129,13.8778,13.9129,9600.0
2014-07-09 10:30:00,15.87,15.88,15.87,15.88,4000.0,13.9129,13.9217,13.9129,13.9217,4000.0
2014-07-09 10:40:00,15.88,15.9,15.88,15.89,4800.0,13.9217,13.9392,13.9217,13.9304,4800.0
2014-07-09 10:50:00,15.89,15.89,15.87,15.88,9200.0,13.9304,13.9304,13.9129,13.9217,9200.0
2014-07-09 11:00:00,15.88,15.9,15.87,15.89,4000.0,13.9217,13.9392,13.9129,13.9304,4000.0
2014-07-09 11:10:00,15.88,15.89,15.87,15.89,9200.0,13.9217,13.9304,13.9129,13.9304,9200.0
2014-07-09 11:20:00,15.9,15.9,15.89,15.9,5600.0,13.9392,13.9392,13.9304,13.9392,5600.0
2014-07-09 11:30:00,15.9,15.9,15.88,15.88,2400.0,13.9392,13.9392,13.9217,13.9217,2400.0
2014-07-09 11:40:00,15.88,15.88,15.87,15.88,8400.0,13.9217,13.9217,13.9129,13.9217,8400.0
2014-07-09 11:50:00,15.88,15.88,15.88,15.88,4400.0,13.9217,13.9217,13.9217,13.9217,4400.0
2014-07-09 12:00:00,15.88,15.89,15.88,15.88,2800.0,13.9217,13.9304,13.9217,13.9217,2800.0
2014-07-09 12:10:00,15.88,15.88,15.87,15.87,6800.0,13.9217,13.9217,13.9129,13.9129,6800.0
2014-07-09 12:20:00,15.87,15.89,15.87,15.88,5200.0,13.9129,13.9304,13.9129,13.9217,5200.0
2014-07-09 12:30:00,15.88,15.9,15.88,15.88,6400.0,13.9217,13.9392,13.9217,13.9217,6400.0
2014-07-09 12:40:00,15.9,15.9,15.89,15.89,6800.0,13.9392,13.9392,13.9304,13.9304,6800.0
2014-07-09 12:50:00,15.89,15.89,15.88,15.88,13200.0,13.9304,13.9304,13.9217,13.9217,13200.0
2014-07-09 13:00:00,15.88,15.88,15.88,15.88,5600.0,13.9217,13.9217,13.9217,13.9217,5600.0
2014-07-09 13:10:00,15.88,15.88,15.87,15.88,4800.0,13.9217,13.9217,13.9129,13.9217,4800.0
2014-07-09 13:20:00,15.88,15.89,15.88,15.88,5600.0,13.9217,13.9304,13.9217,13.9217,5600.0
2014-07-09 13:30:00,15.89,15.9,15.89,15.9,4400.0,13.9304,13.9392,13.9304,13.9392,4400.0
2014-07-09 13:40:00,15.9,15.9,15.9,15.9,6400.0,13.9392,13.9392,13.9392,13.9392,6400.0
2014-07-09 13:50:00,15.9,15.91,15.9,15.9,2400.0,13.9392,13.948,13.9392,13.9392,2400.0
2014-07-09 14:00:00,15.9,15.9,15.88,15.88,12000.0,13.9392,13.9392,13.9217,13.9217,12000.0
2014-07-09 14:10:00,15.88,15.93,15.88,15.93,20400.0,13.9217,13.9655,13.9217,13.9655,20400.0
2014-07-09 14:20:00,15.93,15.93,15.91,15.91,31200.0,13.9655,13.9655,13.948,13.948,31200.0
2014-07-09 14:30:00,15.91,15.91,15.88,15.89,18800.0,13.948,13.948,13.9217,13.9304,18800.0
2014-07-09 14:40:00,15.88,15.9,15.88,15.89,16400.0,13.9217,13.9392,13.9217,13.9304,16400.0
2014-07-09 14:50:00,15.9,15.9,15.88,15.89,11600.0,13.9392,13.9392,13.9217,13.9304,11600.0
2014-07-09 15:00:00,15.88,15.9,15.88,15.9,34000.0,13.9217,13.9392,13.9217,13.9392,34000.0
2014-07-09 15:10:00,15.9,15.92,15.89,15.9,23200.0,13.9392,13.9567,13.9304,13.9392,23200.0
2014-07-09 15:20:00,15.9,15.91,15.89,15.91,31200.0,13.9392,13.948,13.9304,13.948,31200.0
2014-07-09 15:30:00,15.91,15.92,15.9,15.92,49600.0,13.948,13.9567,13.9392,13.9567,49600.0
2014-07-09 15:40:00,15.92,15.92,15.9,15.9,40800.0,13.9567,13.9567,13.9392,13.9392,40800.0
2014-07-09 15:50:00,15.9,15.91,15.89,15.9,131600.0,13.9392,13.948,13.9304,13.9392,131600.0
2014-07-10 09:30:00,15.69,15.77,15.56,15.71,51600.0,13.7551,13.8252,13.6411,13.7726,51600.0
2014-07-10 09:40:00,15.71,15.75,15.69,15.73,20800.0,13.7726,13.8077,13.7551,13.7902,20800.0
2014-07-10 09:50:00,15.72,15.72,15.69,15.69,21600.0,13.7814,13.7814,13.7551,13.7551,21600.0
2014-07-10 10:00:00,15.7,15.73,15.68,15.72,28400.0,13.7639,13.7902,13.7463,13.7814,28400.0
2014-07-10 10:10:00,15.72,15.72,15.71,15.71,6800.0,13.7814,13.7814,13.7726,13.7726,6800.0
2014-07-10 10:20:00,15.7,15.73,15.7,15.72,20000.0,13.7639,13.7902,13.7639,13.7814,20000.0
2014-07-10 10:30:00,15.72,15.74,15.72,15.74,9600.0,13.7814,13.7989,13.7814,13.7989,9600.0
2014-07-10 10:40:00,15.72,15.74,15.71,15.74,9600.0,13.7814,13.7989,13.7726,13.7989,9600.0
2014-07-10 10:50:00,15.74,15.76,15.73,15.75,16400.0,13.7989,13.8165,13.7902,13.8077,16400.0
2014-07-10 11:00:00,15.76,15.77,15.74,15.74,12800.0,13.8165,13.8252,13.7989,13.7989,12800.0
2014-07-10 11:10:00,15.75,15.75,15.74,15.74,10400.0,13.8077,13.8077,13.7989,13.7989,10400.0
2014-07-10 11:20:00,15.74,15.77,15.74,15.74,17200.0,13.7989,13.8252,13.7989,13.7989,17200.0
2014-07-10 11:30:00,15.74,15.76,15.74,15.75,11600.0,13.7989,13.8165,13.7989,13.8077,11600.0
2014-07-10 11:40:00,15.75,15.75,15.73,15.73,12000.0,13.8077,13.8077,13.7902,13.7902,12000.0
2014-07-10 11:50:00,15.74,15.74,15.72,15.74,9200.0,13.7989,13.7989,13.7814,13.7989,9200.0
2014-07-10 12:00:00,15.74,15.74,15.72,15.72,11600.0,13.7989,13.7989,13.7814,13.7814,11600.0
2014-07-10 12:10:00,15.72,15.76,15.72,15.76,14400.0,13.7814,13.8165,13.7814,13.8165,14400.0
2014-07-10 12:20:00,15.76,15.77,15.75,15.77,10800.0,13.8165,13.8252,13.8077,13.8252,10800.0
2014-07-10 12:30:00,15.77,15.78,15.77,15.77,5600.0,13.8252,13.834,13.8252,13.8252,5600.0
2014-07-10 12:40:00,15.77,15.79,15.77,15.77,10800.0,13.8252,13.8428,13.8252,13.8252,10800.0
2014-07-10 12:50:00,15.77,15.77,15.75,15.76,14800.0,13.8252,13.8252,13.8077,13.8165,14800.0
2014-07-10 13:00:00,15.76,15.77,15.76,15.77,10400.0,13.8165,13.8252,13.8165,13.8252,10400.0
2014-07-10 13:10:00,15.77,15.78,15.77,15.78,8400.0,13.8252,13.834,13.8252,13.834,8400.0
2014-07-10 13:20:00,15.78,15.81,15.78,15.81,12400.0,13.834,13.8603,13.834,13.8603,12400.0
2014-07-10 13:30:00,15.81,15.81,15.8,15.81,10400.0,13.8603,13.8603,13.8515,13.8603,10400.0
2014-07-10 13:40:00,15.82,15.82,15.8,15.8,11200.0,13.8691,13.8691,13.8515,13.8515,11200.0
2014-07-10 13:50:00,15.8,15.81,15.79,15.8,11200.0,13.8515,13.8603,13.8428,13.8515,11200.0
2014-07-10 14:00:00,15.81,15.82,15.8,15.8,12400.0,13.8603,13.8691,13.8515,13.8515,12400.0
2014-07-10 14:10:00,15.81,15.81,15.8,15.8,18000.0,13.8603,13.8603,13.8515,13.8515,18000.0
2014-07-10 14:20:00,15.8,15.81,15.8,15.81,6800.0,13.8515,13.8603,13.8515,13.8603,6800.0
2014-07-10 14:30:00,15.81,15.81,15.78,15.78,9600.0,13.8603,13.8603,13.834,13.834,9600.0
2014-07-10 14:40:00,15.79,15.79,15.78,15.79,12800.0,13.8428,13.8428,13.834,13.8428,12800.0
2014-07-10 14:50:00,15.79,15.79,15.77,15.77,17200.0,13.8428,13.8428,13.8252,13.8252,17200.0
2014-07-10 15:00:00,15.77,15.77,15.76,15.77,19600.0,13.8252,13.8252,13.8165,13.8252,19600.0
2014-07-10 15:10:00,15.77,15.79,15.77,15.78,19200.0,13.8252,13.8428,13.8252,13.834,19200.0
2014-07-10 15:20:00,15.78,15.81,15.77,15.81,15600.0,13.834,13.8603,13.8252,13.8603,15600.0
2014-07-10 15:30:00,15.81,15.81,15.79,15.8,18000.0,13.8603,13.8603,13.8428,13.8515,18000.0
2014-07-10 15:40:00,15.8,15.81,15.79,15.79,38400.0,13.8515,13.8603,13.8428,13.8428,38400.0
2014-07-10 15:50:00,15.79,15.79,15.78,15.79,58400.0,13.8428,13.8428,13.834,13.8428,58400.0
2014-07-11 09:30:00,15.78,15.78,15.74,15.74,9600.0,13.834,13.834,13.7989,13.7989,9600.0
2014-07-11 09:40:00,15.71,15.71,15.67,15.68,11200.0,13.7726,13.7726,13.7376,13.7463,11200.0
2014-07-11 09:50:00,15.69,15.71,15.68,15.71,20800.0,13.7551,13.7726,13.7463,13.7726,20800.0
2014-07-11 10:00:00,15.7,15.7,15.68,15.69,18800.0,13.7639,13.7639,13.7463,13.7551,18800.0
2014-07-11 10:10:00,15.7,15.78,15.7,15.78,12800.0,13.7639,13.834,13.7639,13.834,12800.0
2014-07-11 10:20:00,15.78,15.78,15.75,15.76,16400.0,13.834,13.834,13.8077,13.8165,16400.0
2014-07-11 10:30:00,15.76,15.76,15.73,15.74,16800.0,13.8165,13.8165,13.7902,13.7989,16800.0
2014-07-11 10:40:00,15.74,15.76,15.73,15.75,30400.0,13.7989,13.8165,13.7902,13.8077,30400.0
2014-07-11 10:50:00,15.75,15.76,15.72,15.72,7200.0,13.8077,13.8165,13.7814,13.7814,7200.0
2014-07-11 11:00:00,15.72,15.74,15.71,15.74,20000.0,13.7814,13.7989,13.7726,13.7989,20000.0
2014-07-11 11:10:00,15.74,15.74,15.72,15.73,6800.0,13.7989,13.7989,13.7814,13.7902,6800.0
2014-07-11 11:20:00,15.72,15.72,15.7,15.71,22000.0,13.7814,13.7814,13.7639,13.7726,22000.0
2014-07-11 11:30:00,15.71,15.73,15.71,15.71,26000.0,13.7726,13.7902,13.7726,13.7726,26000.0
2014-07-11 11:40:00,15.71,15.71,15.7,15.7,12000.0,13.7726,13.7726,13.7639,13.7639,12000.0
2014-07-11 11:50:00,15.7,15.7,15.68,15.69,30400.0,13.7639,13.7639,13.7463,13.7551,30400.0
2014-07-11 12:00:00,15.69,15.7,15.68,15.7,21600.0,13.7551,13.7639,13.7463,13.7639,21600.0
2014-07-11 12:10:00,15.7,15.7,15.68,15.69,33600.0,13.7639,13.7639,13.7463,13.7551,33600.0
2014-07-11 12:20:00,15.69,15.69,15.67,15.67,24400.0,13.7551,13.7551,13.7376,13.7376,24400.0
2014-07-11 12:30:00,15.67,15.69,15.67,15.68,17200.0,13.7376,13.7551,13.7376,13.7463,17200.0
2014-07-11 12:40:00,15.68,15.68,15.66,15.66,9200.0,13.7463,13.7463,13.7288,13.7288,9200.0
2014-07-11 12:50:00,15.66,15.68,15.66,15.67,18400.0,13.7288,13.7463,13.7288,13.7376,18400.0
2014-07-11 13:00:00,15.68,15.69,15.68,15.69,16000.0,13.7463,13.7551,13.7463,13.7551,16000.0
2014-07-11 13:10:00,15.68,15.68,15.66,15.67,43600.0,13.7463,13.7463,13.7288,13.7376,43600.0
2014-07-11 13:20:00,15.68,15.68,15.67,15.67,24400.0,13.7463,13.7463,13.7376,13.7376,24400.0
2014-07-11 13:30:00,15.67,15.68,15.65,15.66,79600.0,13.7376,13.7463,13.72,13.7288,79600.0
2014-07-11 13:40:00,15.66,15.68,15.66,15.67,15600.0,13.7288,13.7463,13.7288,13.7376,15600.0
2014-07-11 13:50:00,15.67,15.67,15.67,15.67,8400.0,13.7376,13.7376,13.7376,13.7376,8400.0
2014-07-11 14:00:00,15.68,15.69,15.67,15.69,25600.0,13.7463,13.7551,13.7376,13.7551,25600.0
2014-07-11 14:10:00,15.69,15.7,15.69,15.7,6400.0,13.7551,13.7639,13.7551,13.7639,6400.0
2014-07-11 14:20:00,15.7,15.72,15.7,15.72,21200.0,13.7639,13.7814,13.7639,13.7814,21200.0
2014-07-11 14:30:00,15.72,15.73,15.72,15.73,16000.0,13.7814,13.7902,13.7814,13.7902,16000.0
2014-07-11 14:40:00,15.73,15.74,15.72,15.72,26800.0,13.7902,13.7989,13.7814,13.7814,26800.0
2014-07-11 14:50:00,15.72,15.72,15.71,15.71,27600.0,13.7814,13.7814,13.7726,13.7726,27600.0
2014-07-11 15:00:00,15.71,15.72,15.7,15.7,44000.0,13.7726,13.7814,13.7639,13.7639,44000.0
2014-07-11 15:10:00,15.7,15.71,15.69,15.7,65600.0,13.7639,13.7726,13.7551,13.7639,65600.0
2014-07-11 15:20:00,15.7,15.7,15.67,15.67,156800.0,13.7639,13.7639,13.7376,13.7376,156800.0
2014-07-11 15:30:00,15.67,15.67,15.65,15.66,123600.0,13.7376,13.7376,13.72,13.7288,123600.0
2014-07-11 15:40:00,15.66,15.66,15.63,15.63,187600.0,13.7288,13.7288,13.7025,13.7025,187600.0
2014-07-11 15:50:00,15.63,15.64,15.62,15.63,295600.0,13.7025,13.7113,13.6937,13.7025,295600.0
2014-07-14 09:30:00,15.75,15.84,15.75,15.81,18400.0,13.8077,13.8866,13.8077,13.8603,18400.0
2014-07-14 09:40:00,15.8,15.82,15.78,15.82,32400.0,13.8515,13.8691,13.834,13.8691,32400.0
2014-07-14 09:50:00,15.81,15.82,15.78,15.8,56400.0,13.8603,13.8691,13.834,13.8515,56400.0
2014-07-14 10:00:00,15.8,15.84,15.8,15.84,6400.0,13.8515,13.8866,13.8515,13.8866,6400.0
2014-07-14 10:10:00,15.83,15.84,15.83,15.83,26400.0,13.8778,13.8866,13.8778,13.8778,26400.0
2014-07-14 10:20:00,15.83,15.84,15.83,15.84,16800.0,13.8778,13.8866,13.8778,13.8866,16800.0
2014-07-14 10:30:00,15.84,15.85,15.83,15.84,26400.0,13.8866,13.8954,13.8778,13.8866,26400.0
2014-07-14 10:40:00,15.84,15.85,15.84,15.84,22000.0,13.8866,13.8954,13.8866,13.8866,22000.0
2014-07-14 10:50:00,15.84,15.86,15.84,15.86,21200.0,13.8866,13.9041,13.8866,13.9041,21200.0
2014-07-14 11:00:00,15.86,15.88,15.85,15.88,11600.0,13.9041,13.9217,13.8954,13.9217,11600.0
2014-07-14 11:10:00,15.88,15.88,15.88,15.88,43200.0,13.9217,13.9217,13.9217,13.9217,43200.0
2014-07-14 11:20:00,15.88,15.89,15.88,15.88,18800.0,13.9217,13.9304,13.9217,13.9217,18800.0
2014-07-14 11:30:00,15.89,15.9,15.87,15.87,24800.0,13.9304,13.9392,13.9129,13.9129,24800.0
2014-07-14 11:40:00,15.87,15.87,15.86,15.86,15600.0,13.9129,13.9129,13.9041,13.9041,15600.0
2014-07-14 11:50:00,15.86,15.86,15.85,15.86,45200.0,13.9041,13.9041,13.8954,13.9041,45200.0
2014-07-14 12:00:00,15.86,15.87,15.85,15.87,10000.0,13.9041,13.9129,13.8954,13.9129,10000.0
2014-07-14 12:10:00,15.87,15.87,15.86,15.87,17200.0,13.9129,13.9129,13.9041,13.9129,17200.0
2014-07-14 12:20:00,15.87,15.87,15.86,15.87,14800.0,13.9129,13.9129,13.9041,13.9129,14800.0
2014-07-14 12:30:00,15.87,15.87,15.85,15.85,19600.0,13.9129,13.9129,13.8954,13.8954,19600.0
2014-07-14 12:40:00,15.85,15.86,15.85,15.85,14000.0,13.8954,13.9041,13.8954,13.8954,14000.0
2014-07-14 12:50:00,15.85,15.86,15.83,15.84,30400.0,13.8954,13.9041,13.8778,13.8866,30400.0
2014-07-14 13:00:00,15.84,15.84,15.82,15.83,15200.0,13.8866,13.8866,13.8691,13.8778,15200.0
2014-07-14 13:10:00,15.82,15.82,15.82,15.82,4000.0,13.8691,13.8691,13.8691,13.8691,4000.0
2014-07-14 13:20:00,15.81,15.83,15.81,15.83,8400.0,13.8603,13.8778,13.8603,13.8778,8400.0
2014-07-14 13:30:00,15.82,15.84,15.81,15.82,51200.0,13.8691,13.8866,13.8603,13.8691,51200.0
2014-07-14 13:40:00,15.82,15.83,15.81,15.81,9200.0,13.8691,13.8778,13.8603,13.8603,9200.0
2014-07-14 13:50:00,15.81,15.81,15.78,15.78,23200.0,13.8603,13.8603,13.834,13.834,23200.0
2014-07-14 14:00:00,15.78,15.81,15.78,15.8,50400.0,13.834,13.8603,13.834,13.8515,50400.0
2014-07-14 14:10:00,15.8,15.82,15.8,15.81,32800.0,13.8515,13.8691,13.8515,13.8603,32800.0
2014-07-14 14:20:00,15.81,15.83,15.79,15.79,60000.0,13.8603,13.8778,13.8428,13.8428,60000.0
2014-07-14 14:30:00,15.79,15.79,15.77,15.78,22000.0,13.8428,13.8428,13.8252,13.834,22000.0
2014-07-14 14:40:00,15.78,15.8,15.77,15.79,34400.0,13.834,13.8515,13.8252,13.8428,34400.0
2014-07-14 14:50:00,15.79,15.79,15.78,15.78,25200.0,13.8428,13.8428,13.834,13.834,25200.0
2014-07-14 15:00:00,15.78,15.78,15.77,15.77,29600.0,13.834,13.834,13.8252,13.8252,29600.0
2014-07-14 15:10:00,15.77,15.79,15.77,15.79,30400.0,13.8252,13.8428,13.8252,13.8428,30400.0
2014-07-14 15:20:00,15.79,15.81,15.79,15.81,27600.0,13.8428,13.8603,13.8428,13.8603,27600.0
2014-07-14 15:30:00,15.8,15.81,15.8,15.81,43200.0,13.8515,13.8603,13.8515,13.8603,43200.0
2014-07-14 15:40:00,15.81,15.82,15.8,15.81,64400.0,13.8603,13.8691,13.8515,13.8603,64400.0
2014-07-14 15:50:00,15.81,15.82,15.79,15.81,88000.0,13.8603,13.8691,13.8428,13.8603,88000.0
2014-07-15 09:30:00,15.81,15.87,15.8,15.86,31600.0,13.8603,13.9129,13.8515,13.9041,31600.0
2014-07-15 09:40:00,15.86,15.89,15.85,15.86,18800.0,13.9041,13.9304,13.8954,13.9041,18800.0
2014-07-15 09:50:00,15.85,15.85,15.79,15.79,14400.0,13.8954,13.8954,13.8428,13.8428,14400.0
2014-07-15 10:00:00,15.79,15.83,15.79,15.81,12800.0,13.8428,13.8778,13.8428,13.8603,12800.0
2014-07-15 10:10:00,15.81,15.81,15.76,15.78,16400.0,13.8603,13.8603,13.8165,13.834,16400.0
2014-07-15 10:20:00,15.79,15.79,15.78,15.78,10400.0,13.8428,13.8428,13.834,13.834,10400.0
2014-07-15 10:30:00,15.78,15.79,15.75,15.76,36800.0,13.834,13.8428,13.8077,13.8165,36800.0
2014-07-15 10:40:00,15.75,15.76,15.71,15.71,31600.0,13.8077,13.8165,13.7726,13.7726,31600.0
2014-07-15 10:50:00,15.7,15.75,15.7,15.75,6400.0,13.7639,13.8077,13.7639,13.8077,6400.0
2014-07-15 11:00:00,15.74,15.75,15.72,15.75,47200.0,13.7989,13.8077,13.7814,13.8077,47200.0
2014-07-15 11:10:00,15.76,15.78,15.75,15.77,41200.0,13.8165,13.834,13.8077,13.8252,41200.0
2014-07-15 11:20:00,15.77,15.8,15.77,15.78,46000.0,13.8252,13.8515,13.8252,13.834,46000.0
2014-07-15 11:30:00,15.78,15.78,15.74,15.76,31200.0,13.834,13.834,13.7989,13.8165,31200.0
2014-07-15 11:40:00,15.75,15.75,15.73,15.73,8400.0,13.8077,13.8077,13.7902,13.7902,8400.0
2014-07-15 11:50:00,15.74,15.74,15.7,15.7,27200.0,13.7989,13.7989,13.7639,13.7639,27200.0
2014-07-15 12:00:00,15.7,15.71,15.67,15.68,54400.0,13.7639,13.7726,13.7376,13.7463,54400.0
2014-07-15 12:10:00,15.67,15.69,15.65,15.67,16800.0,13.7376,13.7551,13.72,13.7376,16800.0
2014-07-15 12:20:00,15.67,15.69,15.65,15.69,46400.0,13.7376,13.7551,13.72,13.7551,46400.0
2014-07-15 12:30:00,15.68,15.69,15.68,15.69,28000.0,13.7463,13.7551,13.7463,13.7551,28000.0
2014-07-15 12:40:00,15.69,15.7,15.68,15.68,26400.0,13.7551,13.7639,13.7463,13.7463,26400.0
2014-07-15 12:50:00,15.68,15.68,15.67,15.67,28800.0,13.7463,13.7463,13.7376,13.7376,28800.0
2014-07-15 13:00:00,15.67,15.68,15.67,15.68,28400.0,13.7376,13.7463,13.7376,13.7463,28400.0
2014-07-15 13:10:00,15.68,15.71,15.68,15.7,30400.0,13.7463,13.7726,13.7463,13.7639,30400.0
2014-07-15 13:20:00,15.7,15.7,15.69,15.7,18400.0,13.7639,13.7639,13.7551,13.7639,18400.0
2014-07-15 13:30:00,15.7,15.72,15.7,15.72,17600.0,13.7639,13.7814,13.7639,13.7814,17600.0
2014-07-15 13:40:00,15.72,15.74,15.71,15.73,8000.0,13.7814,13.7989,13.7726,13.7902,8000.0
2014-07-15 13:50:00,15.74,15.74,15.7,15.71,14000.0,13.7989,13.7989,13.7639,13.7726,14000.0
2014-07-15 14:00:00,15.71,15.72,15.71,15.72,21200.0,13.7726,13.7814,13.7726,13.7814,21200.0
2014-07-15 14:10:00,15.71,15.74,15.71,15.74,5600.0,13.7726,13.7989,13.7726,13.7989,5600.0
2014-07-15 14:20:00,15.74,15.74,15.72,15.74,17200.0,13.7989,13.7989,13.7814,13.7989,17200.0
2014-07-15 14:30:00,15.74,15.74,15.72,15.73,13200.0,13.7989,13.7989,13.7814,13.7902,13200.0
2014-07-15 14:40:00,15.72,15.74,15.71,15.73,60000.0,13.7814,13.7989,13.7726,13.7902,60000.0
2014-07-15 14:50:00,15.74,15.74,15.72,15.74,40000.0,13.7989,13.7989,13.7814,13.7989,40000.0
2014-07-15 15:00:00,15.74,15.74,15.72,15.73,35200.0,13.7989,13.7989,13.7814,13.7902,35200.0
2014-07-15 15:10:00,15.73,15.77,15.72,15.74,61200.0,13.7902,13.8252,13.7814,13.7989,61200.0
2014-07-15 15:20:00,15.74,15.74,15.72,15.74,44400.0,13.7989,13.7989,13.7814,13.7989,44400.0
2014-07-15 15:30:00,15.74,15.74,15.72,15.73,34800.0,13.7989,13.7989,13.7814,13.7902,34800.0
2014-07-15 15:40:00,15.72,15.74,15.72,15.72,63200.0,13.7814,13.7989,13.7814,13.7814,63200.0
2014-07-15 15:50:00,15.72,15.74,15.7,15.71,268400.0,13.7814,13.7989,13.7639,13.7726,268400.0
2014-07-16 09:30:00,15.84,16.23,15.75,16.08,300000.0,13.8866,14.2285,13.8077,14.097,300000.0
2014-07-16 09:40:00,16.08,16.13,15.98,16.0,127600.0,14.097,14.1408,14.0093,14.0269,127600.0
2014-07-16 09:50:00,16.0,16.04,15.89,16.02,64400.0,14.0269,14.0619,13.9304,14.0444,64400.0
2014-07-16 10:00:00,16.02,16.05,15.97,16.04,142000.0,14.0444,14.0707,14.0006,14.0619,142000.0
2014-07-16 10:10:00,16.05,16.07,16.01,16.06,118400.0,14.0707,14.0882,14.0356,14.0795,118400.0
2014-07-16 10:20:00,16.06,16.07,16.04,16.05,61200.0,14.0795,14.0882,14.0619,14.0707,61200.0
2014-07-16 10:30:00,16.05,16.05,15.95,15.97,66000.0,14.0707,14.0707,13.983,14.0006,66000.0
2014-07-16 10:40:00,15.97,16.04,15.97,16.02,55200.0,14.0006,14.0619,14.0006,14.0444,55200.0
2014-07-16 10:50:00,16.02,16.03,15.89,15.9,122800.0,14.0444,14.0532,13.9304,13.9392,122800.0
2014-07-16 11:00:00,15.9,15.94,15.86,15.86,133600.0,13.9392,13.9743,13.9041,13.9041,133600.0
2014-07-16 11:10:00,15.86,15.94,15.86,15.92,123200.0,13.9041,13.9743,13.9041,13.9567,123200.0
2014-07-16 11:20:00,15.92,16.05,15.92,16.0,142000.0,13.9567,14.0707,13.9567,14.0269,142000.0
2014-07-16 11:30:00,16.0,16.05,15.98,16.0,69600.0,14.0269,14.0707,14.0093,14.0269,69600.0
2014-07-16 11:40:00,16.0,16.03,15.99,16.02,30400.0,14.0269,14.0532,14.0181,14.0444,30400.0
2014-07-16 11:50:00,16.04,16.06,16.01,16.02,64800.0,14.0619,14.0795,14.0356,14.0444,64800.0
2014-07-16 12:00:00,16.02,16.02,15.96,16.0,50400.0,14.0444,14.0444,13.9918,14.0269,50400.0
2014-07-16 12:10:00,16.0,16.02,15.99,16.0,36800.0,14.0269,14.0444,14.0181,14.0269,36800.0
2014-07-16 12:20:00,16.01,16.03,16.01,16.02,37600.0,14.0356,14.0532,14.0356,14.0444,37600.0
2014-07-16 12:30:00,16.03,16.03,16.01,16.02,34800.0,14.0532,14.0532,14.0356,14.0444,34800.0
2014-07-16 12:40:00,16.02,16.06,16.01,16.03,36400.0,14.0444,14.0795,14.0356,14.0532,36400.0
2014-07-16 12:50:00,16.03,16.05,16.03,16.04,38000.0,14.0532,14.0707,14.0532,14.0619,38000.0
2014-07-16 13:00:00,16.04,16.05,16.0,16.0,60000.0,14.0619,14.0707,14.0269,14.0269,60000.0
2014-07-16 13:10:00,16.0,16.02,15.97,16.02,43600.0,14.0269,14.0444,14.0006,14.0444,43600.0
2014-07-16 13:20:00,16.01,16.03,16.01,16.03,26800.0,14.0356,14.0532,14.0356,14.0532,26800.0
2014-07-16 13:30:00,16.04,16.06,16.01,16.01,43200.0,14.0619,14.0795,14.0356,14.0356,43200.0
2014-07-16 13:40:00,16.01,16.05,16.01,16.04,49200.0,14.0356,14.0707,14.0356,14.0619,49200.0
2014-07-16 13:50:00,16.04,16.06,16.04,16.06,21200.0,14.0619,14.0795,14.0619,14.0795,21200.0
2014-07-16 14:00:00,16.06,16.08,16.03,16.03,93600.0,14.0795,14.097,14.0532,14.0532,93600.0
2014-07-16 14:10:00,16.03,16.06,16.03,16.05,51600.0,14.0532,14.0795,14.0532,14.0707,51600.0
2014-07-16 14:20:00,16.05,16.06,16.04,16.06,44400.0,14.0707,14.0795,14.0619,14.0795,44400.0
2014-07-16 14:30:00,16.06,16.08,16.04,16.04,56000.0,14.0795,14.097,14.0619,14.0619,56000.0
2014-07-16 14:40:00,16.04,16.08,16.04,16.08,67600.0,14.0619,14.097,14.0619,14.097,67600.0
2014-07-16 14:50:00,16.08,16.08,16.05,16.07,55200.0,14.097,14.097,14.0707,14.0882,55200.0
2014-07-16 15:00:00,16.07,16.08,16.05,16.08,58000.0,14.0882,14.097,14.0707,14.097,58000.0
2014-07-16 15:10:00,16.08,16.09,16.07,16.09,80400.0,14.097,14.1058,14.0882,14.1058,80400.0
2014-07-16 15:20:00,16.09,16.14,16.09,16.1,131600.0,14.1058,14.1496,14.1058,14.1145,131600.0
2014-07-16 15:30:00,16.1,16.13,16.1,16.11,166800.0,14.1145,14.1408,14.1145,14.1233,166800.0
2014-07-16 15:40:00,16.1,16.13,16.1,16.13,230800.0,14.1145,14.1408,14.1145,14.1408,230800.0
2014-07-16 15:50:00,16.13,16.15,16.11,16.13,547600.0,14.1408,14.1584,14.1233,14.1408,547600.0
2014-07-17 09:30:00,16.04,16.1,16.02,16.08,40800.0,14.0619,14.1145,14.0444,14.097,40800.0
2014-07-17 09:40:00,16.07,16.1,16.04,16.08,42400.0,14.0882,14.1145,14.0619,14.097,42400.0
2014-07-17 09:50:00,16.07,16.11,16.07,16.09,42400.0,14.0882,14.1233,14.0882,14.1058,42400.0
2014-07-17 10:00:00,16.08,16.09,16.07,16.08,34000.0,14.097,14.1058,14.0882,14.097,34000.0
2014-07-17 10:10:00,16.07,16.08,16.06,16.08,34400.0,14.0882,14.097,14.0795,14.097,34400.0
2014-07-17 10:20:00,16.07,16.09,16.06,16.07,66000.0,14.0882,14.1058,14.0795,14.0882,66000.0
2014-07-17 10:30:00,16.07,16.07,16.06,16.06,54800.0,14.0882,14.0882,14.0795,14.0795,54800.0
2014-07-17 10:40:00,16.06,16.07,16.03,16.03,31600.0,14.0795,14.0882,14.0532,14.0532,31600.0
2014-07-17 10:50:00,16.03,16.03,16.01,16.03,29600.0,14.0532,14.0532,14.0356,14.0532,29600.0
2014-07-17 11:00:00,16.02,16.02,16.0,16.0,20800.0,14.0444,14.0444,14.0269,14.0269,20800.0
2014-07-17 11:10:00,16.0,16.01,15.97,15.99,20800.0,14.0269,14.0356,14.0006,14.0181,20800.0
2014-07-17 11:20:00,15.99,15.99,15.92,15.92,54000.0,14.0181,14.0181,13.9567,13.9567,54000.0
2014-07-17 11:30:00,15.92,15.96,15.9,15.96,82400.0,13.9567,13.9918,13.9392,13.9918,82400.0
2014-07-17 11:40:00,15.96,15.97,15.93,15.95,51600.0,13.9918,14.0006,13.9655,13.983,51600.0
2014-07-17 11:50:00,15.94,15.95,15.9,15.91,56800.0,13.9743,13.983,13.9392,13.948,56800.0
2014-07-17 12:00:00,15.91,15.91,15.88,15.89,65600.0,13.948,13.948,13.9217,13.9304,65600.0
2014-07-17 12:10:00,15.89,15.92,15.89,15.91,29200.0,13.9304,13.9567,13.9304,13.948,29200.0
2014-07-17 12:20:00,15.91,15.91,15.88,15.9,31200.0,13.948,13.948,13.9217,13.9392,31200.0
2014-07-17 12:30:00,15.9,15.93,15.88,15.93,40800.0,13.9392,13.9655,13.9217,13.9655,40800.0
2014-07-17 12:40:00,15.92,15.93,15.92,15.93,15200.0,13.9567,13.9655,13.9567,13.9655,15200.0
2014-07-17 12:50:00,15.93,15.95,15.93,15.94,18400.0,13.9655,13.983,13.9655,13.9743,18400.0
2014-07-17 13:00:00,15.94,15.97,15.94,15.97,16400.0,13.9743,14.0006,13.9743,14.0006,16400.0
2014-07-17 13:10:00,15.97,15.97,15.96,15.97,14000.0,14.0006,14.0006,13.9918,14.0006,14000.0
2014-07-17 13:20:00,15.96,15.96,15.93,15.95,21200.0,13.9918,13.9918,13.9655,13.983,21200.0
2014-07-17 13:30:00,15.95,15.96,15.92,15.92,28000.0,13.983,13.9918,13.9567,13.9567,28000.0
2014-07-17 13:40:00,15.91,15.92,15.9,15.9,28000.0,13.948,13.9567,13.9392,13.9392,28000.0
2014-07-17 13:50:00,15.9,15.93,15.9,15.91,29200.0,13.9392,13.9655,13.9392,13.948,29200.0
2014-07-17 14:00:00,15.91,15.91,15.89,15.89,40400.0,13.948,13.948,13.9304,13.9304,40400.0
2014-07-17 14:10:00,15.89,15.94,15.88,15.92,36800.0,13.9304,13.9743,13.9217,13.9567,36800.0
2014-07-17 14:20:00,15.92,15.93,15.91,15.92,34400.0,13.9567,13.9655,13.948,13.9567,34400.0
2014-07-17 14:30:00,15.92,15.94,15.92,15.93,37600.0,13.9567,13.9743,13.9567,13.9655,37600.0
2014-07-17 14:40:00,15.93,15.95,15.91,15.91,37200.0,13.9655,13.983,13.948,13.948,37200.0
2014-07-17 14:50:00,15.91,15.96,15.91,15.94,48400.0,13.948,13.9918,13.948,13.9743,48400.0
2014-07-17 15:00:00,15.94,15.94,15.91,15.92,82800.0,13.9743,13.9743,13.948,13.9567,82800.0
2014-07-17 15:10:00,15.91,15.92,15.85,15.85,54000.0,13.948,13.9567,13.8954,13.8954,54000.0
2014-07-17 15:20:00,15.86,15.88,15.86,15.87,49600.0,13.9041,13.9217,13.9041,13.9129,49600.0
2014-07-17 15:30:00,15.87,15.88,15.85,15.86,72800.0,13.9129,13.9217,13.8954,13.9041,72800.0
2014-07-17 15:40:00,15.86,15.87,15.84,15.87,85200.0,13.9041,13.9129,13.8866,13.9129,85200.0
2014-07-17 15:50:00,15.88,15.88,15.86,15.87,187200.0,13.9217,13.9217,13.9041,13.9129,187200.0
2014-07-18 09:30:00,15.93,15.97,15.85,15.96,175600.0,13.9655,14.0006,13.8954,13.9918,175600.0
2014-07-18 09:40:00,15.98,15.98,15.89,15.9,13600.0,14.0093,14.0093,13.9304,13.9392,13600.0
2014-07-18 09:50:00,15.89,15.9,15.89,15.89,83200.0,13.9304,13.9392,13.9304,13.9304,83200.0
2014-07-18 10:00:00,15.9,15.91,15.88,15.89,44000.0,13.9392,13.948,13.9217,13.9304,44000.0
2014-07-18 10:10:00,15.89,15.9,15.88,15.9,26800.0,13.9304,13.9392,13.9217,13.9392,26800.0
2014-07-18 10:20:00,15.9,15.91,15.89,15.9,23600.0,13.9392,13.948,13.9304,13.9392,23600.0
2014-07-18 10:30:00,15.92,15.94,15.92,15.94,8000.0,13.9567,13.9743,13.9567,13.9743,8000.0
2014-07-18 10:40:00,15.94,15.94,15.9,15.93,18000.0,13.9743,13.9743,13.9392,13.9655,18000.0
2014-07-18 10:50:00,15.94,15.99,15.94,15.99,17200.0,13.9743,14.0181,13.9743,14.0181,17200.0
2014-07-18 11:00:00,15.99,15.99,15.97,15.97,16400.0,14.0181,14.0181,14.0006,14.0006,16400.0
2014-07-18 11:10:00,15.97,15.99,15.97,15.98,19600.0,14.0006,14.0181,14.0006,14.0093,19600.0
2014-07-18 11:20:00,15.98,15.98,15.97,15.97,4000.0,14.0093,14.0093,14.0006,14.0006,4000.0
2014-07-18 11:30:00,15.97,15.99,15.97,15.99,12400.0,14.0006,14.0181,14.0006,14.0181,12400.0
2014-07-18 11:40:00,15.99,15.99,15.99,15.99,15600.0,14.0181,14.0181,14.0181,14.0181,15600.0
2014-07-18 11:50:00,15.99,15.99,15.97,15.97,7600.0,14.0181,14.0181,14.0006,14.0006,7600.0
2014-07-18 12:00:00,15.97,15.97,15.97,15.97,4400.0,14.0006,14.0006,14.0006,14.0006,4400.0
2014-07-18 12:10:00,15.96,15.97,15.96,15.97,9200.0,13.9918,14.0006,13.9918,14.0006,9200.0
2014-07-18 12:20:00,15.98,15.99,15.97,15.99,23200.0,14.0093,14.0181,14.0006,14.0181,23200.0
2014-07-18 12:30:00,15.99,15.99,15.97,15.98,14400.0,14.0181,14.0181,14.0006,14.0093,14400.0
2014-07-18 12:40:00,15.98,15.99,15.98,15.99,10800.0,14.0093,14.0181,14.0093,14.0181,10800.0
2014-07-18 12:50:00,15.99,15.99,15.98,15.98,5200.0,14.0181,14.0181,14.0093,14.0093,5200.0
2014-07-18 13:00:00,15.99,15.99,15.97,15.97,8000.0,14.0181,14.0181,14.0006,14.0006,8000.0
2014-07-18 13:10:00,15.97,15.97,15.94,15.95,19600.0,14.0006,14.0006,13.9743,13.983,19600.0
2014-07-18 13:20:00,15.95,15.96,15.95,15.96,5200.0,13.983,13.9918,13.983,13.9918,5200.0
2014-07-18 13:30:00,15.95,15.97,15.94,15.97,14800.0,13.983,14.0006,13.9743,14.0006,14800.0
2014-07-18 13:40:00,15.97,15.97,15.97,15.97,6000.0,14.0006,14.0006,14.0006,14.0006,6000.0
2014-07-18 13:50:00,15.97,15.99,15.96,15.99,10000.0,14.0006,14.0181,13.9918,14.0181,10000.0
2014-07-18 14:00:00,15.99,15.99,15.97,15.97,28000.0,14.0181,14.0181,14.0006,14.0006,28000.0
2014-07-18 14:10:00,15.97,15.99,15.97,15.99,18800.0,14.0006,14.0181,14.0006,14.0181,18800.0
2014-07-18 14:20:00,15.99,16.01,15.99,16.0,27600.0,14.0181,14.0356,14.0181,14.0269,27600.0
2014-07-18 14:30:00,16.0,16.0,16.0,16.0,14800.0,14.0269,14.0269,14.0269,14.0269,14800.0
2014-07-18 14:40:00,16.0,16.0,16.0,16.0,4800.0,14.0269,14.0269,14.0269,14.0269,4800.0
2014-07-18 14:50:00,16.0,16.01,16.0,16.0,18000.0,14.0269,14.0356,14.0269,14.0269,18000.0
2014-07-18 15:00:00,16.0,16.02,16.0,16.02,28800.0,14.0269,14.0444,14.0269,14.0444,28800.0
2014-07-18 15:10:00,16.02,16.03,16.01,16.02,15200.0,14.0444,14.0532,14.0356,14.0444,15200.0
2014-07-18 15:20:00,16.03,16.04,16.02,16.02,30000.0,14.0532,14.0619,14.0444,14.0444,30000.0
2014-07-18 15:30:00,16.02,16.03,16.02,16.02,27200.0,14.0444,14.0532,14.0444,14.0444,27200.0
2014-07-18 15:40:00,16.02,16.02,16.0,16.01,54000.0,14.0444,14.0444,14.0269,14.0356,54000.0
2014-07-18 15:50:00,16.01,16.02,16.0,16.01,199200.0,14.0356,14.0444,14.0269,14.0356,199200.0
2014-07-21 09:30:00,15.96,16.0,15.92,15.92,45600.0,13.9918,14.0269,13.9567,13.9567,45600.0
2014-07-21 09:40:00,15.93,15.94,15.91,15.92,7200.0,13.9655,13.9743,13.948,13.9567,7200.0
2014-07-21 09:50:00,15.93,15.97,15.93,15.96,16000.0,13.9655,14.0006,13.9655,13.9918,16000.0
2014-07-21 10:00:00,15.97,15.99,15.96,15.98,36000.0,14.0006,14.0181,13.9918,14.0093,36000.0
2014-07-21 10:10:00,15.97,15.97,15.94,15.96,53600.0,14.0006,14.0006,13.9743,13.9918,53600.0
2014-07-21 10:20:00,15.95,15.97,15.95,15.96,23200.0,13.983,14.0006,13.983,13.9918,23200.0
2014-07-21 10:30:00,15.96,15.96,15.92,15.93,22000.0,13.9918,13.9918,13.9567,13.9655,22000.0
2014-07-21 10:40:00,15.92,15.93,15.9,15.93,24400.0,13.9567,13.9655,13.9392,13.9655,24400.0
2014-07-21 10:50:00,15.93,15.94,15.92,15.93,27200.0,13.9655,13.9743,13.9567,13.9655,27200.0
2014-07-21 11:00:00,15.91,15.93,15.9,15.92,23200.0,13.948,13.9655,13.9392,13.9567,23200.0
2014-07-21 11:10:00,15.91,15.93,15.9,15.92,12000.0,13.948,13.9655,13.9392,13.9567,12000.0
2014-07-21 11:20:00,15.93,15.94,15.92,15.93,18400.0,13.9655,13.9743,13.9567,13.9655,18400.0
2014-07-21 11:30:00,15.93,15.93,15.91,15.93,14800.0,13.9655,13.9655,13.948,13.9655,14800.0
2014-07-21 11:40:00,15.92,15.93,15.91,15.91,22800.0,13.9567,13.9655,13.948,13.948,22800.0
2014-07-21 11:50:00,15.91,15.94,15.91,15.94,28800.0,13.948,13.9743,13.948,13.9743,28800.0
2014-07-21 12:00:00,15.94,15.94,15.91,15.92,18400.0,13.9743,13.9743,13.948,13.9567,18400.0
2014-07-21 12:10:00,15.93,15.94,15.93,15.93,14000.0,13.9655,13.9743,13.9655,13.9655,14000.0
2014-07-21 12:20:00,15.93,15.94,15.93,15.94,13200.0,13.9655,13.9743,13.9655,13.9743,13200.0
2014-07-21 12:30:00,15.94,15.94,15.93,15.94,21600.0,13.9743,13.9743,13.9655,13.9743,21600.0
2014-07-21 12:40:00,15.93,15.94,15.93,15.93,22800.0,13.9655,13.9743,13.9655,13.9655,22800.0
2014-07-21 12:50:00,15.93,15.94,15.93,15.94,34400.0,13.9655,13.9743,13.9655,13.9743,34400.0
2014-07-21 13:00:00,15.94,15.95,15.93,15.95,38800.0,13.9743,13.983,13.9655,13.983,38800.0
2014-07-21 13:10:00,15.95,15.96,15.95,15.96,40000.0,13.983,13.9918,13.983,13.9918,40000.0
2014-07-21 13:20:00,15.96,15.97,15.96,15.97,36000.0,13.9918,14.0006,13.9918,14.0006,36000.0
2014-07-21 13:30:00,15.97,15.98,15.96,15.97,17200.0,14.0006,14.0093,13.9918,14.0006,17200.0
2014-07-21 13:40:00,15.97,16.0,15.97,15.99,22800.0,14.0006,14.0269,14.0006,14.0181,22800.0
2014-07-21 13:50:00,16.0,16.0,15.98,15.99,11600.0,14.0269,14.0269,14.0093,14.0181,11600.0
2014-07-21 14:00:00,15.99,15.99,15.98,15.99,22400.0,14.0181,14.0181,14.0093,14.0181,22400.0
2014-07-21 14:10:00,15.98,15.99,15.96,15.96,14000.0,14.0093,14.0181,13.9918,13.9918,14000.0
2014-07-21 14:20:00,15.96,15.97,15.95,15.95,16800.0,13.9918,14.0006,13.983,13.983,16800.0
2014-07-21 14:30:00,15.95,15.96,15.95,15.95,28800.0,13.983,13.9918,13.983,13.983,28800.0
2014-07-21 14:40:00,15.96,15.97,15.95,15.96,17600.0,13.9918,14.0006,13.983,13.9918,17600.0
2014-07-21 14:50:00,15.96,15.97,15.95,15.95,32000.0,13.9918,14.0006,13.983,13.983,32000.0
2014-07-21 15:00:00,15.95,15.97,15.95,15.97,51200.0,13.983,14.0006,13.983,14.0006,51200.0
2014-07-21 15:10:00,15.97,15.99,15.96,15.99,38800.0,14.0006,14.0181,13.9918,14.0181,38800.0
2014-07-21 15:20:00,15.99,15.99,15.98,15.99,37600.0,14.0181,14.0181,14.0093,14.0181,37600.0
2014-07-21 15:30:00,15.99,15.99,15.97,15.97,28400.0,14.0181,14.0181,14.0006,14.0006,28400.0
2014-07-21 15:40:00,15.97,15.97,15.96,15.97,61600.0,14.0006,14.0006,13.9918,14.0006,61600.0
2014-07-21 15:50:00,15.97,15.97,15.94,15.95,202800.0,14.0006,14.0006,13.9743,13.983,202800.0
2014-07-22 09:30:00,16.06,16.07,16.0,16.03,63200.0,14.0795,14.0882,14.0269,14.0532,63200.0
2014-07-22 09:40:00,16.02,16.03,15.97,16.02,36800.0,14.0444,14.0532,14.0006,14.0444,36800.0
2014-07-22 09:50:00,16.03,16.04,15.99,16.0,43200.0,14.0532,14.0619,14.0181,14.0269,43200.0
2014-07-22 10:00:00,16.0,16.02,15.99,16.02,38400.0,14.0269,14.0444,14.0181,14.0444,38400.0
2014-07-22 10:10:00,16.02,16.02,16.0,16.0,34000.0,14.0444,14.0444,14.0269,14.0269,34000.0
2014-07-22 10:20:00,16.0,16.03,16.0,16.02,30800.0,14.0269,14.0532,14.0269,14.0444,30800.0
2014-07-22 10:30:00,16.02,16.05,16.02,16.04,34800.0,14.0444,14.0707,14.0444,14.0619,34800.0
2014-07-22 10:40:00,16.05,16.08,16.04,16.07,28800.0,14.0707,14.097,14.0619,14.0882,28800.0
2014-07-22 10:50:00,16.07,16.1,16.07,16.08,18800.0,14.0882,14.1145,14.0882,14.097,18800.0
2014-07-22 11:00:00,16.09,16.1,16.07,16.07,45600.0,14.1058,14.1145,14.0882,14.0882,45600.0
2014-07-22 11:10:00,16.08,16.09,16.07,16.07,40800.0,14.097,14.1058,14.0882,14.0882,40800.0
2014-07-22 11:20:00,16.08,16.09,16.06,16.06,28800.0,14.097,14.1058,14.0795,14.0795,28800.0
2014-07-22 11:30:00,16.06,16.07,16.05,16.05,62800.0,14.0795,14.0882,14.0707,14.0707,62800.0
2014-07-22 11:40:00,16.06,16.07,16.05,16.06,20400.0,14.0795,14.0882,14.0707,14.0795,20400.0
2014-07-22 11:50:00,16.06,16.06,16.04,16.04,24400.0,14.0795,14.0795,14.0619,14.0619,24400.0
2014-07-22 12:00:00,16.05,16.1,16.05,16.1,16000.0,14.0707,14.1145,14.0707,14.1145,16000.0
2014-07-22 12:10:00,16.1,16.1,16.09,16.09,16000.0,14.1145,14.1145,14.1058,14.1058,16000.0
2014-07-22 12:20:00,16.09,16.12,16.09,16.11,18400.0,14.1058,14.1321,14.1058,14.1233,18400.0
2014-07-22 12:30:00,16.1,16.11,16.1,16.11,7600.0,14.1145,14.1233,14.1145,14.1233,7600.0
2014-07-22 12:40:00,16.11,16.11,16.09,16.1,19200.0,14.1233,14.1233,14.1058,14.1145,19200.0
2014-07-22 12:50:00,16.1,16.11,16.1,16.11,10800.0,14.1145,14.1233,14.1145,14.1233,10800.0
2014-07-22 13:00:00,16.11,16.11,16.09,16.09,74000.0,14.1233,14.1233,14.1058,14.1058,74000.0
2014-07-22 13:10:00,16.1,16.1,16.07,16.09,39200.0,14.1145,14.1145,14.0882,14.1058,39200.0
2014-07-22 13:20:00,16.1,16.1,16.08,16.08,49600.0,14.1145,14.1145,14.097,14.097,49600.0
2014-07-22 13:30:00,16.08,16.1,16.08,16.1,20000.0,14.097,14.1145,14.097,14.1145,20000.0
2014-07-22 13:40:00,16.09,16.09,16.08,16.09,16400.0,14.1058,14.1058,14.097,14.1058,16400.0
2014-07-22 13:50:00,16.1,16.11,16.1,16.11,166000.0,14.1145,14.1233,14.1145,14.1233,166000.0
2014-07-22 14:00:00,16.1,16.11,16.09,16.1,78400.0,14.1145,14.1233,14.1058,14.1145,78400.0
2014-07-22 14:10:00,16.1,16.11,16.09,16.09,34800.0,14.1145,14.1233,14.1058,14.1058,34800.0
2014-07-22 14:20:00,16.09,16.09,16.04,16.08,22000.0,14.1058,14.1058,14.0619,14.097,22000.0
2014-07-22 14:30:00,16.08,16.09,16.06,16.06,36400.0,14.097,14.1058,14.0795,14.0795,36400.0
2014-07-22 14:40:00,16.06,16.07,16.04,16.05,26000.0,14.0795,14.0882,14.0619,14.0707,26000.0
2014-07-22 14:50:00,16.05,16.08,16.05,16.08,22400.0,14.0707,14.097,14.0707,14.097,22400.0
2014-07-22 15:00:00,16.08,16.08,16.07,16.07,33600.0,14.097,14.097,14.0882,14.0882,33600.0
2014-07-22 15:10:00,16.07,16.08,16.06,16.06,52800.0,14.0882,14.097,14.0795,14.0795,52800.0
2014-07-22 15:20:00,16.06,16.07,16.05,16.06,28800.0,14.0795,14.0882,14.0707,14.0795,28800.0
2014-07-22 15:30:00,16.07,16.09,16.07,16.08,44000.0,14.0882,14.1058,14.0882,14.097,44000.0
2014-07-22 15:40:00,16.08,16.09,16.08,16.09,62800.0,14.097,14.1058,14.097,14.1058,62800.0
2014-07-22 15:50:00,16.09,16.1,16.08,16.1,191200.0,14.1058,14.1145,14.097,14.1145,191200.0
2014-07-23 09:30:00,16.07,16.09,16.05,16.08,29600.0,14.0882,14.1058,14.0707,14.097,29600.0
2014-07-23 09:40:00,16.07,16.09,16.05,16.09,42000.0,14.0882,14.1058,14.0707,14.1058,42000.0
2014-07-23 09:50:00,16.09,16.09,16.07,16.08,16400.0,14.1058,14.1058,14.0882,14.097,16400.0
2014-07-23 10:00:00,16.08,16.08,16.06,16.06,18800.0,14.097,14.097,14.0795,14.0795,18800.0
2014-07-23 10:10:00,16.06,16.06,16.03,16.04,17600.0,14.0795,14.0795,14.0532,14.0619,17600.0
2014-07-23 10:20:00,16.05,16.05,16.04,16.05,6000.0,14.0707,14.0707,14.0619,14.0707,6000.0
2014-07-23 10:30:00,16.05,16.07,16.05,16.07,24000.0,14.0707,14.0882,14.0707,14.0882,24000.0
2014-07-23 10:40:00,16.08,16.08,16.07,16.07,24400.0,14.097,14.097,14.0882,14.0882,24400.0
2014-07-23 10:50:00,16.07,16.08,16.07,16.07,8400.0,14.0882,14.097,14.0882,14.0882,8400.0
2014-07-23 11:00:00,16.08,16.1,16.08,16.09,20000.0,14.097,14.1145,14.097,14.1058,20000.0
2014-07-23 11:10:00,16.09,16.09,16.07,16.07,10400.0,14.1058,14.1058,14.0882,14.0882,10400.0
2014-07-23 11:20:00,16.07,16.07,16.05,16.07,13600.0,14.0882,14.0882,14.0707,14.0882,13600.0
2014-07-23 11:30:00,16.07,16.08,16.06,16.07,38400.0,14.0882,14.097,14.0795,14.0882,38400.0
2014-07-23 11:40:00,16.07,16.07,16.05,16.05,14400.0,14.0882,14.0882,14.0707,14.0707,14400.0
2014-07-23 11:50:00,16.06,16.06,16.05,16.06,4400.0,14.0795,14.0795,14.0707,14.0795,4400.0
2014-07-23 12:00:00,16.05,16.05,16.05,16.05,20400.0,14.0707,14.0707,14.0707,14.0707,20400.0
2014-07-23 12:10:00,16.05,16.05,16.04,16.04,6800.0,14.0707,14.0707,14.0619,14.0619,6800.0
2014-07-23 12:20:00,16.04,16.04,16.03,16.03,28400.0,14.0619,14.0619,14.0532,14.0532,28400.0
2014-07-23 12:30:00,16.03,16.03,16.01,16.01,12000.0,14.0532,14.0532,14.0356,14.0356,12000.0
2014-07-23 12:40:00,16.01,16.02,16.01,16.01,12400.0,14.0356,14.0444,14.0356,14.0356,12400.0
2014-07-23 12:50:00,16.02,16.02,16.0,16.02,16000.0,14.0444,14.0444,14.0269,14.0444,16000.0
2014-07-23 13:00:00,16.02,16.02,16.01,16.01,10800.0,14.0444,14.0444,14.0356,14.0356,10800.0
2014-07-23 13:10:00,16.01,16.02,16.01,16.01,4000.0,14.0356,14.0444,14.0356,14.0356,4000.0
2014-07-23 13:20:00,16.01,16.02,16.01,16.02,11200.0,14.0356,14.0444,14.0356,14.0444,11200.0
2014-07-23 13:30:00,16.02,16.02,16.02,16.02,9200.0,14.0444,14.0444,14.0444,14.0444,9200.0
2014-07-23 13:40:00,16.01,16.03,16.01,16.02,44800.0,14.0356,14.0532,14.0356,14.0444,44800.0
2014-07-23 13:50:00,16.02,16.02,16.02,16.02,4800.0,14.0444,14.0444,14.0444,14.0444,4800.0
2014-07-23 14:00:00,16.02,16.03,16.02,16.02,14800.0,14.0444,14.0532,14.0444,14.0444,14800.0
2014-07-23 14:10:00,16.01,16.02,16.0,16.0,10400.0,14.0356,14.0444,14.0269,14.0269,10400.0
2014-07-23 14:20:00,16.01,16.01,16.0,16.01,14400.0,14.0356,14.0356,14.0269,14.0356,14400.0
2014-07-23 14:30:00,16.0,16.01,16.0,16.0,19200.0,14.0269,14.0356,14.0269,14.0269,19200.0
2014-07-23 14:40:00,16.0,16.0,15.99,15.99,25200.0,14.0269,14.0269,14.0181,14.0181,25200.0
2014-07-23 14:50:00,16.0,16.0,15.99,16.0,64000.0,14.0269,14.0269,14.0181,14.0269,64000.0
2014-07-23 15:00:00,16.0,16.0,15.99,16.0,44400.0,14.0269,14.0269,14.0181,14.0269,44400.0
2014-07-23 15:10:00,16.0,16.01,16.0,16.0,24000.0,14.0269,14.0356,14.0269,14.0269,24000.0
2014-07-23 15:20:00,16.0,16.02,16.0,16.02,44000.0,14.0269,14.0444,14.0269,14.0444,44000.0
2014-07-23 15:30:00,16.02,16.02,16.0,16.01,45200.0,14.0444,14.0444,14.0269,14.0356,45200.0
2014-07-23 15:40:00,16.01,16.02,16.0,16.01,42800.0,14.0356,14.0444,14.0269,14.0356,42800.0
2014-07-23 15:50:00,16.01,16.01,16.0,16.01,82800.0,14.0356,14.0356,14.0269,14.0356,82800.0
2014-07-24 09:30:00,16.08,16.12,16.02,16.02,25200.0,14.097,14.1321,14.0444,14.0444,25200.0
2014-07-24 09:40:00,16.03,16.05,16.03,16.05,3600.0,14.0532,14.0707,14.0532,14.0707,3600.0
2014-07-24 09:50:00,16.04,16.04,16.03,16.03,5200.0,14.0619,14.0619,14.0532,14.0532,5200.0
2014-07-24 10:00:00,16.02,16.03,16.01,16.02,13200.0,14.0444,14.0532,14.0356,14.0444,13200.0
2014-07-24 10:10:00,16.02,16.03,16.0,16.01,12000.0,14.0444,14.0532,14.0269,14.0356,12000.0
2014-07-24 10:20:00,16.01,16.03,16.0,16.02,6400.0,14.0356,14.0532,14.0269,14.0444,6400.0
2014-07-24 10:30:00,16.04,16.04,16.03,16.03,8400.0,14.0619,14.0619,14.0532,14.0532,8400.0
2014-07-24 10:40:00,16.04,16.05,16.04,16.04,3200.0,14.0619,14.0707,14.0619,14.0619,3200.0
2014-07-24 10:50:00,16.04,16.05,16.03,16.05,20800.0,14.0619,14.0707,14.0532,14.0707,20800.0
2014-07-24 11:00:00,16.05,16.06,16.04,16.06,6400.0,14.0707,14.0795,14.0619,14.0795,6400.0
2014-07-24 11:10:00,16.06,16.07,16.05,16.07,8800.0,14.0795,14.0882,14.0707,14.0882,8800.0
2014-07-24 11:20:00,16.06,16.07,16.06,16.06,14000.0,14.0795,14.0882,14.0795,14.0795,14000.0
2014-07-24 11:30:00,16.07,16.07,16.05,16.05,4800.0,14.0882,14.0882,14.0707,14.0707,4800.0
2014-07-24 11:40:00,16.06,16.06,16.05,16.05,7600.0,14.0795,14.0795,14.0707,14.0707,7600.0
2014-07-24 11:50:00,16.06,16.07,16.06,16.06,6400.0,14.0795,14.0882,14.0795,14.0795,6400.0
2014-07-24 12:00:00,16.06,16.07,16.06,16.07,2000.0,14.0795,14.0882,14.0795,14.0882,2000.0
2014-07-24 12:10:00,16.07,16.07,16.06,16.06,7200.0,14.0882,14.0882,14.0795,14.0795,7200.0
2014-07-24 12:20:00,16.07,16.07,16.06,16.06,3200.0,14.0882,14.0882,14.0795,14.0795,3200.0
2014-07-24 12:30:00,16.07,16.07,16.05,16.05,5200.0,14.0882,14.0882,14.0707,14.0707,5200.0
2014-07-24 12:40:00,16.06,16.06,16.06,16.06,800.0,14.0795,14.0795,14.0795,14.0795,800.0
2014-07-24 12:50:00,16.05,16.05,16.05,16.05,800.0,14.0707,14.0707,14.0707,14.0707,800.0
2014-07-24 13:00:00,16.05,16.06,16.01,16.02,12400.0,14.0707,14.0795,14.0356,14.0444,12400.0
2014-07-24 13:10:00,16.0,16.03,16.0,16.03,13200.0,14.0269,14.0532,14.0269,14.0532,13200.0
2014-07-24 13:20:00,16.04,16.05,16.04,16.04,4800.0,14.0619,14.0707,14.0619,14.0619,4800.0
2014-07-24 13:30:00,16.05,16.05,16.03,16.04,7200.0,14.0707,14.0707,14.0532,14.0619,7200.0
2014-07-24 13:40:00,16.04,16.04,16.02,16.03,3200.0,14.0619,14.0619,14.0444,14.0532,3200.0
2014-07-24 13:50:00,16.04,16.05,16.03,16.04,14000.0,14.0619,14.0707,14.0532,14.0619,14000.0
2014-07-24 14:00:00,16.05,16.06,16.05,16.06,18800.0,14.0707,14.0795,14.0707,14.0795,18800.0
2014-07-24 14:10:00,16.06,16.07,16.06,16.07,12400.0,14.0795,14.0882,14.0795,14.0882,12400.0
2014-07-24 14:20:00,16.07,16.07,16.07,16.07,10800.0,14.0882,14.0882,14.0882,14.0882,10800.0
2014-07-24 14:30:00,16.07,16.07,16.05,16.05,16800.0,14.0882,14.0882,14.0707,14.0707,16800.0
2014-07-24 14:40:00,16.06,16.06,16.05,16.05,8400.0,14.0795,14.0795,14.0707,14.0707,8400.0
2014-07-24 14:50:00,16.06,16.07,16.05,16.05,10800.0,14.0795,14.0882,14.0707,14.0707,10800.0
2014-07-24 15:00:00,16.04,16.05,16.02,16.04,19200.0,14.0619,14.0707,14.0444,14.0619,19200.0
2014-07-24 15:10:00,16.04,16.05,16.03,16.05,11600.0,14.0619,14.0707,14.0532,14.0707,11600.0
2014-07-24 15:20:00,16.05,16.05,16.04,16.04,16800.0,14.0707,14.0707,14.0619,14.0619,16800.0
2014-07-24 15:30:00,16.04,16.06,16.04,16.05,27600.0,14.0619,14.0795,14.0619,14.0707,27600.0
2014-07-24 15:40:00,16.05,16.05,16.04,16.04,20000.0,14.0707,14.0707,14.0619,14.0619,20000.0
2014-07-24 15:50:00,16.04,16.04,16.03,16.03,101600.0,14.0619,14.0619,14.0532,14.0532,101600.0
2014-07-25 09:30:00,16.0,16.07,15.96,15.97,24400.0,14.0269,14.0882,13.9918,14.0006,24400.0
2014-07-25 09:40:00,15.99,15.99,15.93,15.94,71600.0,14.0181,14.0181,13.9655,13.9743,71600.0
2014-07-25 09:50:00,15.93,15.98,15.93,15.97,204000.0,13.9655,14.0093,13.9655,14.0006,204000.0
2014-07-25 10:00:00,15.97,15.99,15.94,15.97,135200.0,14.0006,14.0181,13.9743,14.0006,135200.0
2014-07-25 10:10:00,15.97,16.0,15.97,16.0,18000.0,14.0006,14.0269,14.0006,14.0269,18000.0
2014-07-25 10:20:00,16.0,16.02,15.99,16.02,17600.0,14.0269,14.0444,14.0181,14.0444,17600.0
2014-07-25 10:30:00,16.02,16.02,15.98,15.98,7200.0,14.0444,14.0444,14.0093,14.0093,7200.0
2014-07-25 10:40:00,15.98,16.0,15.97,15.99,10400.0,14.0093,14.0269,14.0006,14.0181,10400.0
2014-07-25 10:50:00,15.99,15.99,15.95,15.95,6800.0,14.0181,14.0181,13.983,13.983,6800.0
2014-07-25 11:00:00,15.95,15.95,15.93,15.93,12800.0,13.983,13.983,13.9655,13.9655,12800.0
2014-07-25 11:10:00,15.93,15.93,15.92,15.92,8800.0,13.9655,13.9655,13.9567,13.9567,8800.0
2014-07-25 11:20:00,15.92,15.92,15.89,15.9,11600.0,13.9567,13.9567,13.9304,13.9392,11600.0
2014-07-25 11:30:00,15.91,15.92,15.9,15.9,12000.0,13.948,13.9567,13.9392,13.9392,12000.0
2014-07-25 11:40:00,15.91,15.91,15.9,15.9,32000.0,13.948,13.948,13.9392,13.9392,32000.0
2014-07-25 11:50:00,15.9,15.92,15.9,15.9,8000.0,13.9392,13.9567,13.9392,13.9392,8000.0
2014-07-25 12:00:00,15.91,15.91,15.9,15.91,4800.0,13.948,13.948,13.9392,13.948,4800.0
2014-07-25 12:10:00,15.92,15.92,15.9,15.9,18800.0,13.9567,13.9567,13.9392,13.9392,18800.0
2014-07-25 12:20:00,15.9,15.9,15.89,15.9,2400.0,13.9392,13.9392,13.9304,13.9392,2400.0
2014-07-25 12:30:00,15.9,15.9,15.89,15.9,15200.0,13.9392,13.9392,13.9304,13.9392,15200.0
2014-07-25 12:40:00,15.91,15.92,15.9,15.91,13600.0,13.948,13.9567,13.9392,13.948,13600.0
2014-07-25 12:50:00,15.91,15.92,15.9,15.91,4800.0,13.948,13.9567,13.9392,13.948,4800.0
2014-07-25 13:00:00,15.9,15.91,15.9,15.91,7200.0,13.9392,13.948,13.9392,13.948,7200.0
2014-07-25 13:10:00,15.91,15.91,15.9,15.9,12800.0,13.948,13.948,13.9392,13.9392,12800.0
2014-07-25 13:20:00,15.89,15.89,15.88,15.89,12800.0,13.9304,13.9304,13.9217,13.9304,12800.0
2014-07-25 13:30:00,15.88,15.89,15.86,15.87,37600.0,13.9217,13.9304,13.9041,13.9129,37600.0
2014-07-25 13:40:00,15.87,15.87,15.86,15.87,17200.0,13.9129,13.9129,13.9041,13.9129,17200.0
2014-07-25 13:50:00,15.86,15.87,15.85,15.85,19600.0,13.9041,13.9129,13.8954,13.8954,19600.0
2014-07-25 14:00:00,15.86,15.86,15.84,15.86,10000.0,13.9041,13.9041,13.8866,13.9041,10000.0
2014-07-25 14:10:00,15.86,15.87,15.85,15.87,13200.0,13.9041,13.9129,13.8954,13.9129,13200.0
2014-07-25 14:20:00,15.87,15.88,15.87,15.88,14000.0,13.9129,13.9217,13.9129,13.9217,14000.0
2014-07-25 14:30:00,15.88,15.88,15.88,15.88,20400.0,13.9217,13.9217,13.9217,13.9217,20400.0
2014-07-25 14:40:00,15.88,15.89,15.88,15.88,18000.0,13.9217,13.9304,13.9217,13.9217,18000.0
2014-07-25 14:50:00,15.89,15.89,15.87,15.88,16800.0,13.9304,13.9304,13.9129,13.9217,16800.0
2014-07-25 15:00:00,15.88,15.88,15.87,15.88,24000.0,13.9217,13.9217,13.9129,13.9217,24000.0
2014-07-25 15:10:00,15.88,15.89,15.87,15.87,7600.0,13.9217,13.9304,13.9129,13.9129,7600.0
2014-07-25 15:20:00,15.87,15.88,15.87,15.87,20000.0,13.9129,13.9217,13.9129,13.9129,20000.0
2014-07-25 15:30:00,15.87,15.87,15.86,15.86,25600.0,13.9129,13.9129,13.9041,13.9041,25600.0
2014-07-25 15:40:00,15.87,15.88,15.86,15.88,37600.0,13.9129,13.9217,13.9041,13.9217,37600.0
2014-07-25 15:50:00,15.88,15.89,15.86,15.88,131600.0,13.9217,13.9304,13.9041,13.9217,131600.0
2014-07-28 09:30:00,15.86,15.93,15.82,15.87,29600.0,13.9041,13.9655,13.8691,13.9129,29600.0
2014-07-28 09:40:00,15.87,15.88,15.8,15.8,21200.0,13.9129,13.9217,13.8515,13.8515,21200.0
2014-07-28 09:50:00,15.81,15.82,15.8,15.82,20400.0,13.8603,13.8691,13.8515,13.8691,20400.0
2014-07-28 10:00:00,15.81,15.81,15.77,15.78,16800.0,13.8603,13.8603,13.8252,13.834,16800.0
2014-07-28 10:10:00,15.77,15.79,15.76,15.76,16400.0,13.8252,13.8428,13.8165,13.8165,16400.0
2014-07-28 10:20:00,15.75,15.79,15.75,15.79,18400.0,13.8077,13.8428,13.8077,13.8428,18400.0
2014-07-28 10:30:00,15.78,15.78,15.77,15.77,6800.0,13.834,13.834,13.8252,13.8252,6800.0
2014-07-28 10:40:00,15.78,15.79,15.76,15.78,18800.0,13.834,13.8428,13.8165,13.834,18800.0
2014-07-28 10:50:00,15.77,15.8,15.77,15.77,72000.0,13.8252,13.8515,13.8252,13.8252,72000.0
2014-07-28 11:00:00,15.77,15.79,15.76,15.78,14800.0,13.8252,13.8428,13.8165,13.834,14800.0
2014-07-28 11:10:00,15.78,15.8,15.78,15.79,18800.0,13.834,13.8515,13.834,13.8428,18800.0
2014-07-28 11:20:00,15.8,15.81,15.79,15.81,24400.0,13.8515,13.8603,13.8428,13.8603,24400.0
2014-07-28 11:30:00,15.81,15.81,15.79,15.79,17200.0,13.8603,13.8603,13.8428,13.8428,17200.0
2014-07-28 11:40:00,15.8,15.8,15.78,15.8,15200.0,13.8515,13.8515,13.834,13.8515,15200.0
2014-07-28 11:50:00,15.8,15.82,15.8,15.81,12800.0,13.8515,13.8691,13.8515,13.8603,12800.0
2014-07-28 12:00:00,15.81,15.83,15.81,15.83,11600.0,13.8603,13.8778,13.8603,13.8778,11600.0
2014-07-28 12:10:00,15.82,15.82,15.8,15.8,7600.0,13.8691,13.8691,13.8515,13.8515,7600.0
2014-07-28 12:20:00,15.8,15.81,15.79,15.8,14400.0,13.8515,13.8603,13.8428,13.8515,14400.0
2014-07-28 12:30:00,15.8,15.8,15.79,15.8,10000.0,13.8515,13.8515,13.8428,13.8515,10000.0
2014-07-28 12:40:00,15.8,15.8,15.79,15.8,14000.0,13.8515,13.8515,13.8428,13.8515,14000.0
2014-07-28 12:50:00,15.81,15.82,15.8,15.81,5200.0,13.8603,13.8691,13.8515,13.8603,5200.0
2014-07-28 13:00:00,15.82,15.82,15.81,15.82,3600.0,13.8691,13.8691,13.8603,13.8691,3600.0
2014-07-28 13:10:00,15.82,15.84,15.82,15.84,10800.0,13.8691,13.8866,13.8691,13.8866,10800.0
2014-07-28 13:20:00,15.83,15.84,15.83,15.84,4400.0,13.8778,13.8866,13.8778,13.8866,4400.0
2014-07-28 13:30:00,15.85,15.87,15.85,15.87,18800.0,13.8954,13.9129,13.8954,13.9129,18800.0
2014-07-28 13:40:00,15.87,15.89,15.87,15.87,10800.0,13.9129,13.9304,13.9129,13.9129,10800.0
2014-07-28 13:50:00,15.88,15.88,15.86,15.88,4400.0,13.9217,13.9217,13.9041,13.9217,4400.0
2014-07-28 14:00:00,15.88,15.89,15.88,15.89,9600.0,13.9217,13.9304,13.9217,13.9304,9600.0
2014-07-28 14:10:00,15.89,15.9,15.88,15.88,9200.0,13.9304,13.9392,13.9217,13.9217,9200.0
2014-07-28 14:20:00,15.88,15.88,15.87,15.88,13600.0,13.9217,13.9217,13.9129,13.9217,13600.0
2014-07-28 14:30:00,15.87,15.88,15.87,15.88,8000.0,13.9129,13.9217,13.9129,13.9217,8000.0
2014-07-28 14:40:00,15.86,15.87,15.84,15.85,26800.0,13.9041,13.9129,13.8866,13.8954,26800.0
2014-07-28 14:50:00,15.85,15.87,15.85,15.86,39200.0,13.8954,13.9129,13.8954,13.9041,39200.0
2014-07-28 15:00:00,15.86,15.88,15.86,15.88,20800.0,13.9041,13.9217,13.9041,13.9217,20800.0
2014-07-28 15:10:00,15.88,15.89,15.88,15.88,23200.0,13.9217,13.9304,13.9217,13.9217,23200.0
2014-07-28 15:20:00,15.88,15.9,15.88,15.9,46400.0,13.9217,13.9392,13.9217,13.9392,46400.0
2014-07-28 15:30:00,15.9,15.9,15.88,15.88,30800.0,13.9392,13.9392,13.9217,13.9217,30800.0
2014-07-28 15:40:00,15.88,15.9,15.88,15.9,32400.0,13.9217,13.9392,13.9217,13.9392,32400.0
2014-07-28 15:50:00,15.89,15.9,15.88,15.88,64000.0,13.9304,13.9392,13.9217,13.9217,64000.0
2014-07-29 09:30:00,15.88,15.92,15.87,15.88,9200.0,13.9217,13.9567,13.9129,13.9217,9200.0
2014-07-29 09:40:00,15.88,15.89,15.88,15.89,3200.0,13.9217,13.9304,13.9217,13.9304,3200.0
2014-07-29 09:50:00,15.89,15.93,15.89,15.92,12000.0,13.9304,13.9655,13.9304,13.9567,12000.0
2014-07-29 10:00:00,15.92,15.94,15.9,15.94,17600.0,13.9567,13.9743,13.9392,13.9743,17600.0
2014-07-29 10:10:00,15.94,15.95,15.93,15.94,11200.0,13.9743,13.983,13.9655,13.9743,11200.0
2014-07-29 10:20:00,15.94,15.95,15.93,15.95,14800.0,13.9743,13.983,13.9655,13.983,14800.0
2014-07-29 10:30:00,15.95,15.95,15.93,15.93,9600.0,13.983,13.983,13.9655,13.9655,9600.0
2014-07-29 10:40:00,15.94,15.94,15.92,15.92,9600.0,13.9743,13.9743,13.9567,13.9567,9600.0
2014-07-29 10:50:00,15.92,15.92,15.88,15.89,12000.0,13.9567,13.9567,13.9217,13.9304,12000.0
2014-07-29 11:00:00,15.89,15.89,15.83,15.83,26400.0,13.9304,13.9304,13.8778,13.8778,26400.0
2014-07-29 11:10:00,15.83,15.86,15.82,15.86,13200.0,13.8778,13.9041,13.8691,13.9041,13200.0
2014-07-29 11:20:00,15.85,15.86,15.83,15.84,23600.0,13.8954,13.9041,13.8778,13.8866,23600.0
2014-07-29 11:30:00,15.84,15.84,15.82,15.83,5200.0,13.8866,13.8866,13.8691,13.8778,5200.0
2014-07-29 11:40:00,15.83,15.86,15.83,15.85,10800.0,13.8778,13.9041,13.8778,13.8954,10800.0
2014-07-29 11:50:00,15.84,15.85,15.84,15.84,16000.0,13.8866,13.8954,13.8866,13.8866,16000.0
2014-07-29 12:00:00,15.85,15.85,15.83,15.83,6800.0,13.8954,13.8954,13.8778,13.8778,6800.0
2014-07-29 12:10:00,15.84,15.85,15.84,15.84,9200.0,13.8866,13.8954,13.8866,13.8866,9200.0
2014-07-29 12:20:00,15.83,15.88,15.83,15.87,60000.0,13.8778,13.9217,13.8778,13.9129,60000.0
2014-07-29 12:30:00,15.88,15.9,15.87,15.9,22400.0,13.9217,13.9392,13.9129,13.9392,22400.0
2014-07-29 12:40:00,15.89,15.9,15.88,15.89,10400.0,13.9304,13.9392,13.9217,13.9304,10400.0
2014-07-29 12:50:00,15.89,15.9,15.89,15.89,5600.0,13.9304,13.9392,13.9304,13.9304,5600.0
2014-07-29 13:00:00,15.89,15.89,15.87,15.89,42000.0,13.9304,13.9304,13.9129,13.9304,42000.0
2014-07-29 13:10:00,15.89,15.89,15.88,15.88,13600.0,13.9304,13.9304,13.9217,13.9217,13600.0
2014-07-29 13:20:00,15.89,15.9,15.88,15.88,5600.0,13.9304,13.9392,13.9217,13.9217,5600.0
2014-07-29 13:30:00,15.89,15.89,15.88,15.88,5200.0,13.9304,13.9304,13.9217,13.9217,5200.0
2014-07-29 13:40:00,15.87,15.87,15.86,15.86,6800.0,13.9129,13.9129,13.9041,13.9041,6800.0
2014-07-29 13:50:00,15.86,15.88,15.86,15.87,6000.0,13.9041,13.9217,13.9041,13.9129,6000.0
2014-07-29 14:00:00,15.87,15.87,15.85,15.85,5600.0,13.9129,13.9129,13.8954,13.8954,5600.0
2014-07-29 14:10:00,15.85,15.87,15.85,15.85,19200.0,13.8954,13.9129,13.8954,13.8954,19200.0
2014-07-29 14:20:00,15.86,15.86,15.82,15.84,12800.0,13.9041,13.9041,13.8691,13.8866,12800.0
2014-07-29 14:30:00,15.85,15.85,15.83,15.83,14000.0,13.8954,13.8954,13.8778,13.8778,14000.0
2014-07-29 14:40:00,15.83,15.84,15.82,15.84,13200.0,13.8778,13.8866,13.8691,13.8866,13200.0
2014-07-29 14:50:00,15.84,15.84,15.83,15.83,9600.0,13.8866,13.8866,13.8778,13.8778,9600.0
2014-07-29 15:00:00,15.83,15.84,15.82,15.83,10800.0,13.8778,13.8866,13.8691,13.8778,10800.0
2014-07-29 15:10:00,15.84,15.85,15.83,15.83,15200.0,13.8866,13.8954,13.8778,13.8778,15200.0
2014-07-29 15:20:00,15.84,15.85,15.83,15.84,36000.0,13.8866,13.8954,13.8778,13.8866,36000.0
2014-07-29 15:30:00,15.84,15.84,15.83,15.83,33600.0,13.8866,13.8866,13.8778,13.8778,33600.0
2014-07-29 15:40:00,15.83,15.83,15.8,15.81,33600.0,13.8778,13.8778,13.8515,13.8603,33600.0
2014-07-29 15:50:00,15.81,15.81,15.78,15.78,140400.0,13.8603,13.8603,13.834,13.834,140400.0
2014-07-30 09:30:00,15.86,16.02,15.86,15.92,16800.0,13.9041,14.0444,13.9041,13.9567,16800.0
2014-07-30 09:40:00,15.89,15.89,15.79,15.8,17200.0,13.9304,13.9304,13.8428,13.8515,17200.0
2014-07-30 09:50:00,15.8,15.82,15.76,15.76,20400.0,13.8515,13.8691,13.8165,13.8165,20400.0
2014-07-30 10:00:00,15.74,15.77,15.74,15.77,15600.0,13.7989,13.8252,13.7989,13.8252,15600.0
2014-07-30 10:10:00,15.78,15.78,15.75,15.78,20400.0,13.834,13.834,13.8077,13.834,20400.0
2014-07-30 10:20:00,15.8,15.81,15.78,15.8,19200.0,13.8515,13.8603,13.834,13.8515,19200.0
2014-07-30 10:30:00,15.8,15.81,15.78,15.78,18800.0,13.8515,13.8603,13.834,13.834,18800.0
2014-07-30 10:40:00,15.77,15.78,15.75,15.78,12800.0,13.8252,13.834,13.8077,13.834,12800.0
2014-07-30 10:50:00,15.77,15.8,15.76,15.76,9600.0,13.8252,13.8515,13.8165,13.8165,9600.0
2014-07-30 11:00:00,15.76,15.77,15.73,15.77,8800.0,13.8165,13.8252,13.7902,13.8252,8800.0
2014-07-30 11:10:00,15.77,15.8,15.77,15.8,8400.0,13.8252,13.8515,13.8252,13.8515,8400.0
2014-07-30 11:20:00,15.79,15.8,15.79,15.8,42800.0,13.8428,13.8515,13.8428,13.8515,42800.0
2014-07-30 11:30:00,15.81,15.81,15.8,15.81,8400.0,13.8603,13.8603,13.8515,13.8603,8400.0
2014-07-30 11:40:00,15.81,15.81,15.78,15.78,12800.0,13.8603,13.8603,13.834,13.834,12800.0
2014-07-30 11:50:00,15.78,15.79,15.76,15.76,29200.0,13.834,13.8428,13.8165,13.8165,29200.0
2014-07-30 12:00:00,15.76,15.78,15.76,15.78,50800.0,13.8165,13.834,13.8165,13.834,50800.0
2014-07-30 12:10:00,15.78,15.81,15.78,15.8,7600.0,13.834,13.8603,13.834,13.8515,7600.0
2014-07-30 12:20:00,15.8,15.81,15.79,15.79,8800.0,13.8515,13.8603,13.8428,13.8428,8800.0
2014-07-30 12:30:00,15.79,15.8,15.79,15.8,5600.0,13.8428,13.8515,13.8428,13.8515,5600.0
2014-07-30 12:40:00,15.81,15.81,15.8,15.8,7200.0,13.8603,13.8603,13.8515,13.8515,7200.0
2014-07-30 12:50:00,15.8,15.81,15.8,15.81,6000.0,13.8515,13.8603,13.8515,13.8603,6000.0
2014-07-30 13:00:00,15.81,15.81,15.78,15.79,9600.0,13.8603,13.8603,13.834,13.8428,9600.0
2014-07-30 13:10:00,15.8,15.83,15.8,15.82,31600.0,13.8515,13.8778,13.8515,13.8691,31600.0
2014-07-30 13:20:00,15.81,15.81,15.8,15.8,7600.0,13.8603,13.8603,13.8515,13.8515,7600.0
2014-07-30 13:30:00,15.8,15.83,15.8,15.81,13200.0,13.8515,13.8778,13.8515,13.8603,13200.0
2014-07-30 13:40:00,15.82,15.82,15.81,15.82,9200.0,13.8691,13.8691,13.8603,13.8691,9200.0
2014-07-30 13:50:00,15.82,15.83,15.81,15.82,4800.0,13.8691,13.8778,13.8603,13.8691,4800.0
2014-07-30 14:00:00,15.83,15.87,15.8,15.87,36400.0,13.8778,13.9129,13.8515,13.9129,36400.0
2014-07-30 14:10:00,15.88,15.91,15.88,15.88,40400.0,13.9217,13.948,13.9217,13.9217,40400.0
2014-07-30 14:20:00,15.88,15.91,15.85,15.91,62400.0,13.9217,13.948,13.8954,13.948,62400.0
2014-07-30 14:30:00,15.91,15.91,15.85,15.85,21200.0,13.948,13.948,13.8954,13.8954,21200.0
2014-07-30 14:40:00,15.86,15.87,15.84,15.85,19200.0,13.9041,13.9129,13.8866,13.8954,19200.0
2014-07-30 14:50:00,15.85,15.86,15.84,15.84,16800.0,13.8954,13.9041,13.8866,13.8866,16800.0
2014-07-30 15:00:00,15.84,15.84,15.81,15.83,34800.0,13.8866,13.8866,13.8603,13.8778,34800.0
2014-07-30 15:10:00,15.84,15.86,15.83,15.86,15200.0,13.8866,13.9041,13.8778,13.9041,15200.0
2014-07-30 15:20:00,15.86,15.86,15.84,15.86,18800.0,13.9041,13.9041,13.8866,13.9041,18800.0
2014-07-30 15:30:00,15.87,15.89,15.87,15.88,21600.0,13.9129,13.9304,13.9129,13.9217,21600.0
2014-07-30 15:40:00,15.88,15.89,15.86,15.86,12000.0,13.9217,13.9304,13.9041,13.9041,12000.0
2014-07-30 15:50:00,15.86,15.87,15.85,15.85,98000.0,13.9041,13.9129,13.8954,13.8954,98000.0
2014-07-31 09:30:00,15.77,15.77,15.68,15.73,14400.0,13.8252,13.8252,13.7463,13.7902,14400.0
2014-07-31 09:40:00,15.72,15.74,15.68,15.74,38800.0,13.7814,13.7989,13.7463,13.7989,38800.0
2014-07-31 09:50:00,15.76,15.76,15.73,15.73,7200.0,13.8165,13.8165,13.7902,13.7902,7200.0
2014-07-31 10:00:00,15.74,15.74,15.71,15.71,10800.0,13.7989,13.7989,13.7726,13.7726,10800.0
2014-07-31 10:10:00,15.72,15.75,15.72,15.74,14400.0,13.7814,13.8077,13.7814,13.7989,14400.0
2014-07-31 10:20:00,15.74,15.74,15.69,15.71,9600.0,13.7989,13.7989,13.7551,13.7726,9600.0
2014-07-31 10:30:00,15.7,15.7,15.67,15.68,12800.0,13.7639,13.7639,13.7376,13.7463,12800.0
2014-07-31 10:40:00,15.68,15.7,15.68,15.68,11200.0,13.7463,13.7639,13.7463,13.7463,11200.0
2014-07-31 10:50:00,15.68,15.68,15.63,15.63,8000.0,13.7463,13.7463,13.7025,13.7025,8000.0
2014-07-31 11:00:00,15.64,15.65,15.63,15.63,18800.0,13.7113,13.72,13.7025,13.7025,18800.0
2014-07-31 11:10:00,15.63,15.65,15.63,15.65,19200.0,13.7025,13.72,13.7025,13.72,19200.0
2014-07-31 11:20:00,15.66,15.68,15.65,15.65,14000.0,13.7288,13.7463,13.72,13.72,14000.0
2014-07-31 11:30:00,15.65,15.66,15.63,15.66,12400.0,13.72,13.7288,13.7025,13.7288,12400.0
2014-07-31 11:40:00,15.68,15.69,15.64,15.66,19200.0,13.7463,13.7551,13.7113,13.7288,19200.0
2014-07-31 11:50:00,15.65,15.66,15.63,15.64,12400.0,13.72,13.7288,13.7025,13.7113,12400.0
2014-07-31 12:00:00,15.65,15.66,15.64,15.65,10000.0,13.72,13.7288,13.7113,13.72,10000.0
2014-07-31 12:10:00,15.65,15.65,15.63,15.64,7200.0,13.72,13.72,13.7025,13.7113,7200.0
2014-07-31 12:20:00,15.64,15.65,15.63,15.65,9600.0,13.7113,13.72,13.7025,13.72,9600.0
2014-07-31 12:30:00,15.64,15.67,15.64,15.67,10400.0,13.7113,13.7376,13.7113,13.7376,10400.0
2014-07-31 12:40:00,15.65,15.69,15.65,15.68,10000.0,13.72,13.7551,13.72,13.7463,10000.0
2014-07-31 12:50:00,15.68,15.68,15.67,15.67,7200.0,13.7463,13.7463,13.7376,13.7376,7200.0
2014-07-31 13:00:00,15.67,15.67,15.66,15.67,12400.0,13.7376,13.7376,13.7288,13.7376,12400.0
2014-07-31 13:10:00,15.66,15.67,15.66,15.67,6800.0,13.7288,13.7376,13.7288,13.7376,6800.0
2014-07-31 13:20:00,15.67,15.67,15.65,15.66,4400.0,13.7376,13.7376,13.72,13.7288,4400.0
2014-07-31 13:30:00,15.67,15.7,15.67,15.69,13200.0,13.7376,13.7639,13.7376,13.7551,13200.0
2014-07-31 13:40:00,15.69,15.7,15.68,15.69,7200.0,13.7551,13.7639,13.7463,13.7551,7200.0
2014-07-31 13:50:00,15.69,15.7,15.67,15.7,9200.0,13.7551,13.7639,13.7376,13.7639,9200.0
2014-07-31 14:00:00,15.7,15.7,15.69,15.69,8000.0,13.7639,13.7639,13.7551,13.7551,8000.0
2014-07-31 14:10:00,15.69,15.69,15.65,15.66,34000.0,13.7551,13.7551,13.72,13.7288,34000.0
2014-07-31 14:20:00,15.66,15.67,15.65,15.67,13200.0,13.7288,13.7376,13.72,13.7376,13200.0
2014-07-31 14:30:00,15.67,15.67,15.65,15.66,20000.0,13.7376,13.7376,13.72,13.7288,20000.0
2014-07-31 14:40:00,15.66,15.66,15.63,15.64,22800.0,13.7288,13.7288,13.7025,13.7113,22800.0
2014-07-31 14:50:00,15.64,15.65,15.63,15.63,29600.0,13.7113,13.72,13.7025,13.7025,29600.0
2014-07-31 15:00:00,15.63,15.65,15.63,15.63,17200.0,13.7025,13.72,13.7025,13.7025,17200.0
2014-07-31 15:10:00,15.63,15.63,15.62,15.63,68400.0,13.7025,13.7025,13.6937,13.7025,68400.0
2014-07-31 15:20:00,15.63,15.63,15.62,15.63,56000.0,13.7025,13.7025,13.6937,13.7025,56000.0
2014-07-31 15:30:00,15.64,15.65,15.64,15.65,23600.0,13.7113,13.72,13.7113,13.72,23600.0
2014-07-31 15:40:00,15.65,15.65,15.63,15.63,25200.0,13.72,13.72,13.7025,13.7025,25200.0
2014-07-31 15:50:00,15.63,15.66,15.63,15.65,286000.0,13.7025,13.7288,13.7025,13.72,286000.0
2014-08-01 09:30:00,15.59,15.65,15.56,15.65,44000.0,13.6674,13.72,13.6411,13.72,44000.0
2014-08-01 09:40:00,15.68,15.71,15.67,15.7,24000.0,13.7463,13.7726,13.7376,13.7639,24000.0
2014-08-01 09:50:00,15.69,15.73,15.68,15.71,23200.0,13.7551,13.7902,13.7463,13.7726,23200.0
2014-08-01 10:00:00,15.71,15.71,15.67,15.69,19600.0,13.7726,13.7726,13.7376,13.7551,19600.0
2014-08-01 10:10:00,15.69,15.69,15.63,15.63,23200.0,13.7551,13.7551,13.7025,13.7025,23200.0
2014-08-01 10:20:00,15.63,15.69,15.63,15.69,23600.0,13.7025,13.7551,13.7025,13.7551,23600.0
2014-08-01 10:30:00,15.69,15.69,15.66,15.67,25600.0,13.7551,13.7551,13.7288,13.7376,25600.0
2014-08-01 10:40:00,15.68,15.68,15.65,15.66,19200.0,13.7463,13.7463,13.72,13.7288,19200.0
2014-08-01 10:50:00,15.64,15.67,15.64,15.66,58400.0,13.7113,13.7376,13.7113,13.7288,58400.0
2014-08-01 11:00:00,15.65,15.65,15.63,15.63,32400.0,13.72,13.72,13.7025,13.7025,32400.0
2014-08-01 11:10:00,15.63,15.64,15.63,15.63,27600.0,13.7025,13.7113,13.7025,13.7025,27600.0
2014-08-01 11:20:00,15.63,15.65,15.63,15.63,17200.0,13.7025,13.72,13.7025,13.7025,17200.0
2014-08-01 11:30:00,15.64,15.65,15.63,15.63,42800.0,13.7113,13.72,13.7025,13.7025,42800.0
2014-08-01 11:40:00,15.63,15.64,15.63,15.63,38000.0,13.7025,13.7113,13.7025,13.7025,38000.0
2014-08-01 11:50:00,15.63,15.63,15.61,15.61,54800.0,13.7025,13.7025,13.685,13.685,54800.0
2014-08-01 12:00:00,15.61,15.63,15.61,15.61,20400.0,13.685,13.7025,13.685,13.685,20400.0
2014-08-01 12:10:00,15.62,15.65,15.61,15.65,17200.0,13.6937,13.72,13.685,13.72,17200.0
2014-08-01 12:20:00,15.65,15.65,15.62,15.63,16400.0,13.72,13.72,13.6937,13.7025,16400.0
2014-08-01 12:30:00,15.62,15.63,15.61,15.61,23200.0,13.6937,13.7025,13.685,13.685,23200.0
2014-08-01 12:40:00,15.61,15.63,15.61,15.61,14400.0,13.685,13.7025,13.685,13.685,14400.0
2014-08-01 12:50:00,15.62,15.66,15.61,15.63,25600.0,13.6937,13.7288,13.685,13.7025,25600.0
2014-08-01 13:00:00,15.63,15.63,15.62,15.63,14000.0,13.7025,13.7025,13.6937,13.7025,14000.0
2014-08-01 13:10:00,15.63,15.65,15.62,15.64,16800.0,13.7025,13.72,13.6937,13.7113,16800.0
2014-08-01 13:20:00,15.64,15.69,15.62,15.69,22800.0,13.7113,13.7551,13.6937,13.7551,22800.0
2014-08-01 13:30:00,15.69,15.69,15.65,15.66,12800.0,13.7551,13.7551,13.72,13.7288,12800.0
2014-08-01 13:40:00,15.68,15.68,15.66,15.67,10400.0,13.7463,13.7463,13.7288,13.7376,10400.0
2014-08-01 13:50:00,15.65,15.67,15.65,15.67,3600.0,13.72,13.7376,13.72,13.7376,3600.0
2014-08-01 14:00:00,15.66,15.68,15.65,15.68,8400.0,13.7288,13.7463,13.72,13.7463,8400.0
2014-08-01 14:10:00,15.68,15.69,15.66,15.68,12800.0,13.7463,13.7551,13.7288,13.7463,12800.0
2014-08-01 14:20:00,15.68,15.68,15.65,15.65,8400.0,13.7463,13.7463,13.72,13.72,8400.0
2014-08-01 14:30:00,15.66,15.68,15.64,15.68,44400.0,13.7288,13.7463,13.7113,13.7463,44400.0
2014-08-01 14:40:00,15.67,15.68,15.65,15.66,15200.0,13.7376,13.7463,13.72,13.7288,15200.0
2014-08-01 14:50:00,15.65,15.66,15.65,15.65,5600.0,13.72,13.7288,13.72,13.72,5600.0
2014-08-01 15:00:00,15.65,15.66,15.64,15.65,15200.0,13.72,13.7288,13.7113,13.72,15200.0
2014-08-01 15:10:00,15.65,15.67,15.64,15.66,22800.0,13.72,13.7376,13.7113,13.7288,22800.0
2014-08-01 15:20:00,15.66,15.67,15.65,15.65,14000.0,13.7288,13.7376,13.72,13.72,14000.0
2014-08-01 15:30:00,15.65,15.66,15.63,15.66,21600.0,13.72,13.7288,13.7025,13.7288,21600.0
2014-08-01 15:40:00,15.65,15.67,15.64,15.65,30400.0,13.72,13.7376,13.7113,13.72,30400.0
2014-08-01 15:50:00,15.65,15.66,15.64,15.65,114000.0,13.72,13.7288,13.7113,13.72,114000.0
2014-08-04 09:30:00,15.66,15.92,15.65,15.85,207200.0,13.7288,13.9567,13.72,13.8954,207200.0
2014-08-04 09:40:00,15.84,15.89,15.81,15.89,71200.0,13.8866,13.9304,13.8603,13.9304,71200.0
2014-08-04 09:50:00,15.9,15.96,15.89,15.95,76800.0,13.9392,13.9918,13.9304,13.983,76800.0
2014-08-04 10:00:00,15.95,16.01,15.9,16.01,164800.0,13.983,14.0356,13.9392,14.0356,164800.0
2014-08-04 10:10:00,16.01,16.02,15.92,15.94,95200.0,14.0356,14.0444,13.9567,13.9743,95200.0
2014-08-04 10:20:00,15.94,15.97,15.93,15.97,75600.0,13.9743,14.0006,13.9655,14.0006,75600.0
2014-08-04 10:30:00,15.97,15.97,15.93,15.95,70800.0,14.0006,14.0006,13.9655,13.983,70800.0
2014-08-04 10:40:00,15.95,15.96,15.91,15.93,63600.0,13.983,13.9918,13.948,13.9655,63600.0
2014-08-04 10:50:00,15.93,15.94,15.86,15.87,53200.0,13.9655,13.9743,13.9041,13.9129,53200.0
2014-08-04 11:00:00,15.88,15.88,15.84,15.86,54000.0,13.9217,13.9217,13.8866,13.9041,54000.0
2014-08-04 11:10:00,15.87,15.88,15.84,15.87,40400.0,13.9129,13.9217,13.8866,13.9129,40400.0
2014-08-04 11:20:00,15.86,15.86,15.84,15.84,25200.0,13.9041,13.9041,13.8866,13.8866,25200.0
2014-08-04 11:30:00,15.84,15.85,15.82,15.84,27600.0,13.8866,13.8954,13.8691,13.8866,27600.0
2014-08-04 11:40:00,15.85,15.85,15.82,15.85,33200.0,13.8954,13.8954,13.8691,13.8954,33200.0
2014-08-04 11:50:00,15.86,15.87,15.85,15.86,36800.0,13.9041,13.9129,13.8954,13.9041,36800.0
2014-08-04 12:00:00,15.86,15.88,15.84,15.88,66000.0,13.9041,13.9217,13.8866,13.9217,66000.0
2014-08-04 12:10:00,15.88,15.88,15.86,15.86,32800.0,13.9217,13.9217,13.9041,13.9041,32800.0
2014-08-04 12:20:00,15.86,15.92,15.86,15.9,46400.0,13.9041,13.9567,13.9041,13.9392,46400.0
2014-08-04 12:30:00,15.9,15.92,15.89,15.89,36000.0,13.9392,13.9567,13.9304,13.9304,36000.0
2014-08-04 12:40:00,15.89,15.91,15.89,15.91,45200.0,13.9304,13.948,13.9304,13.948,45200.0
2014-08-04 12:50:00,15.91,15.93,15.9,15.9,39600.0,13.948,13.9655,13.9392,13.9392,39600.0
2014-08-04 13:00:00,15.9,15.93,15.9,15.92,36800.0,13.9392,13.9655,13.9392,13.9567,36800.0
2014-08-04 13:10:00,15.91,15.93,15.91,15.93,34800.0,13.948,13.9655,13.948,13.9655,34800.0
2014-08-04 13:20:00,15.93,15.95,15.93,15.93,18800.0,13.9655,13.983,13.9655,13.9655,18800.0
2014-08-04 13:30:00,15.92,15.94,15.91,15.93,34000.0,13.9567,13.9743,13.948,13.9655,34000.0
2014-08-04 13:40:00,15.93,15.97,15.93,15.96,32000.0,13.9655,14.0006,13.9655,13.9918,32000.0
2014-08-04 13:50:00,15.96,15.97,15.95,15.96,43200.0,13.9918,14.0006,13.983,13.9918,43200.0
2014-08-04 14:00:00,15.96,15.97,15.95,15.96,34800.0,13.9918,14.0006,13.983,13.9918,34800.0
2014-08-04 14:10:00,15.95,15.96,15.94,15.96,25600.0,13.983,13.9918,13.9743,13.9918,25600.0
2014-08-04 14:20:00,15.96,15.97,15.95,15.95,54800.0,13.9918,14.0006,13.983,13.983,54800.0
2014-08-04 14:30:00,15.95,15.99,15.95,15.99,39200.0,13.983,14.0181,13.983,14.0181,39200.0
2014-08-04 14:40:00,15.99,16.02,15.99,16.02,55600.0,14.0181,14.0444,14.0181,14.0444,55600.0
2014-08-04 14:50:00,16.02,16.02,15.99,15.99,69200.0,14.0444,14.0444,14.0181,14.0181,69200.0
2014-08-04 15:00:00,15.99,15.99,15.98,15.99,45600.0,14.0181,14.0181,14.0093,14.0181,45600.0
2014-08-04 15:10:00,15.99,16.02,15.98,16.02,50800.0,14.0181,14.0444,14.0093,14.0444,50800.0
2014-08-04 15:20:00,16.02,16.03,15.99,16.02,155600.0,14.0444,14.0532,14.0181,14.0444,155600.0
2014-08-04 15:30:00,16.02,16.02,16.0,16.01,492800.0,14.0444,14.0444,14.0269,14.0356,492800.0
2014-08-04 15:40:00,16.01,16.02,15.99,15.99,114000.0,14.0356,14.0444,14.0181,14.0181,114000.0
2014-08-04 15:50:00,15.99,16.0,15.98,16.0,204800.0,14.0181,14.0269,14.0093,14.0269,204800.0
2014-08-05 09:30:00,15.9,15.99,15.9,15.96,16800.0,13.9392,14.0181,13.9392,13.9918,16800.0
2014-08-05 09:40:00,15.97,16.0,15.96,15.98,48400.0,14.0006,14.0269,13.9918,14.0093,48400.0
2014-08-05 09:50:00,15.97,15.97,15.94,15.96,38400.0,14.0006,14.0006,13.9743,13.9918,38400.0
2014-08-05 10:00:00,15.96,15.97,15.93,15.96,24000.0,13.9918,14.0006,13.9655,13.9918,24000.0
2014-08-05 10:10:00,15.95,16.01,15.95,16.0,80800.0,13.983,14.0356,13.983,14.0269,80800.0
2014-08-05 10:20:00,16.0,16.05,16.0,16.04,48000.0,14.0269,14.0707,14.0269,14.0619,48000.0
2014-08-05 10:30:00,16.04,16.06,16.04,16.04,35200.0,14.0619,14.0795,14.0619,14.0619,35200.0
2014-08-05 10:40:00,16.05,16.05,16.03,16.05,30000.0,14.0707,14.0707,14.0532,14.0707,30000.0
2014-08-05 10:50:00,16.05,16.05,16.0,16.0,22800.0,14.0707,14.0707,14.0269,14.0269,22800.0
2014-08-05 11:00:00,16.0,16.0,15.99,15.99,17200.0,14.0269,14.0269,14.0181,14.0181,17200.0
2014-08-05 11:10:00,15.99,16.03,15.99,16.02,17200.0,14.0181,14.0532,14.0181,14.0444,17200.0
2014-08-05 11:20:00,16.03,16.03,16.0,16.01,20400.0,14.0532,14.0532,14.0269,14.0356,20400.0
2014-08-05 11:30:00,16.01,16.02,16.0,16.01,11200.0,14.0356,14.0444,14.0269,14.0356,11200.0
2014-08-05 11:40:00,16.0,16.01,15.99,15.99,19200.0,14.0269,14.0356,14.0181,14.0181,19200.0
2014-08-05 11:50:00,15.99,16.0,15.99,15.99,17200.0,14.0181,14.0269,14.0181,14.0181,17200.0
2014-08-05 12:00:00,16.0,16.0,15.97,15.97,24000.0,14.0269,14.0269,14.0006,14.0006,24000.0
2014-08-05 12:10:00,15.97,15.98,15.97,15.97,8000.0,14.0006,14.0093,14.0006,14.0006,8000.0
2014-08-05 12:20:00,15.97,15.98,15.94,15.96,16400.0,14.0006,14.0093,13.9743,13.9918,16400.0
2014-08-05 12:30:00,15.95,15.96,15.94,15.94,17600.0,13.983,13.9918,13.9743,13.9743,17600.0
2014-08-05 12:40:00,15.94,15.95,15.94,15.94,10800.0,13.9743,13.983,13.9743,13.9743,10800.0
2014-08-05 12:50:00,15.94,15.94,15.93,15.93,40000.0,13.9743,13.9743,13.9655,13.9655,40000.0
2014-08-05 13:00:00,15.93,15.94,15.92,15.93,22800.0,13.9655,13.9743,13.9567,13.9655,22800.0
2014-08-05 13:10:00,15.93,15.93,15.92,15.93,41200.0,13.9655,13.9655,13.9567,13.9655,41200.0
2014-08-05 13:20:00,15.93,15.93,15.92,15.92,47600.0,13.9655,13.9655,13.9567,13.9567,47600.0
2014-08-05 13:30:00,15.92,15.92,15.85,15.85,35200.0,13.9567,13.9567,13.8954,13.8954,35200.0
2014-08-05 13:40:00,15.85,15.87,15.82,15.84,30000.0,13.8954,13.9129,13.8691,13.8866,30000.0
2014-08-05 13:50:00,15.84,15.85,15.82,15.83,23200.0,13.8866,13.8954,13.8691,13.8778,23200.0
2014-08-05 14:00:00,15.83,15.83,15.78,15.8,43200.0,13.8778,13.8778,13.834,13.8515,43200.0
2014-08-05 14:10:00,15.79,15.83,15.79,15.82,32400.0,13.8428,13.8778,13.8428,13.8691,32400.0
2014-08-05 14:20:00,15.82,15.86,15.82,15.85,82800.0,13.8691,13.9041,13.8691,13.8954,82800.0
2014-08-05 14:30:00,15.85,15.87,15.85,15.85,70400.0,13.8954,13.9129,13.8954,13.8954,70400.0
2014-08-05 14:40:00,15.85,15.87,15.84,15.87,89200.0,13.8954,13.9129,13.8866,13.9129,89200.0
2014-08-05 14:50:00,15.87,15.88,15.86,15.86,47600.0,13.9129,13.9217,13.9041,13.9041,47600.0
2014-08-05 15:00:00,15.85,15.86,15.84,15.84,76000.0,13.8954,13.9041,13.8866,13.8866,76000.0
2014-08-05 15:10:00,15.84,15.87,15.83,15.86,68000.0,13.8866,13.9129,13.8778,13.9041,68000.0
2014-08-05 15:20:00,15.87,15.87,15.84,15.84,56000.0,13.9129,13.9129,13.8866,13.8866,56000.0
2014-08-05 15:30:00,15.84,15.9,15.84,15.87,65200.0,13.8866,13.9392,13.8866,13.9129,65200.0
2014-08-05 15:40:00,15.87,15.87,15.85,15.87,68000.0,13.9129,13.9129,13.8954,13.9129,68000.0
2014-08-05 15:50:00,15.87,15.9,15.87,15.89,336000.0,13.9129,13.9392,13.9129,13.9304,336000.0
2014-08-06 09:30:00,15.76,15.78,15.69,15.69,79200.0,13.8165,13.834,13.7551,13.7551,79200.0
2014-08-06 09:40:00,15.69,15.76,15.69,15.73,53600.0,13.7551,13.8165,13.7551,13.7902,53600.0
2014-08-06 09:50:00,15.73,15.74,15.7,15.7,32800.0,13.7902,13.7989,13.7639,13.7639,32800.0
2014-08-06 10:00:00,15.71,15.78,15.71,15.76,56800.0,13.7726,13.834,13.7726,13.8165,56800.0
2014-08-06 10:10:00,15.76,15.76,15.72,15.72,42000.0,13.8165,13.8165,13.7814,13.7814,42000.0
2014-08-06 10:20:00,15.72,15.77,15.72,15.77,31200.0,13.7814,13.8252,13.7814,13.8252,31200.0
2014-08-06 10:30:00,15.77,15.78,15.73,15.74,32800.0,13.8252,13.834,13.7902,13.7989,32800.0
2014-08-06 10:40:00,15.75,15.76,15.73,15.74,32800.0,13.8077,13.8165,13.7902,13.7989,32800.0
2014-08-06 10:50:00,15.75,15.8,15.75,15.8,24000.0,13.8077,13.8515,13.8077,13.8515,24000.0
2014-08-06 11:00:00,15.8,15.8,15.79,15.79,19200.0,13.8515,13.8515,13.8428,13.8428,19200.0
2014-08-06 11:10:00,15.79,15.79,15.77,15.78,22400.0,13.8428,13.8428,13.8252,13.834,22400.0
2014-08-06 11:20:00,15.77,15.78,15.76,15.76,26000.0,13.8252,13.834,13.8165,13.8165,26000.0
2014-08-06 11:30:00,15.76,15.79,15.76,15.78,36800.0,13.8165,13.8428,13.8165,13.834,36800.0
2014-08-06 11:40:00,15.79,15.81,15.79,15.81,22000.0,13.8428,13.8603,13.8428,13.8603,22000.0
2014-08-06 11:50:00,15.81,15.83,15.81,15.82,20000.0,13.8603,13.8778,13.8603,13.8691,20000.0
2014-08-06 12:00:00,15.82,15.83,15.81,15.81,20400.0,13.8691,13.8778,13.8603,13.8603,20400.0
2014-08-06 12:10:00,15.81,15.81,15.76,15.77,27200.0,13.8603,13.8603,13.8165,13.8252,27200.0
2014-08-06 12:20:00,15.77,15.8,15.77,15.78,22400.0,13.8252,13.8515,13.8252,13.834,22400.0
2014-08-06 12:30:00,15.78,15.84,15.77,15.84,64000.0,13.834,13.8866,13.8252,13.8866,64000.0
2014-08-06 12:40:00,15.83,15.83,15.81,15.81,14000.0,13.8778,13.8778,13.8603,13.8603,14000.0
2014-08-06 12:50:00,15.81,15.81,15.79,15.79,28800.0,13.8603,13.8603,13.8428,13.8428,28800.0
2014-08-06 13:00:00,15.79,15.81,15.79,15.8,91600.0,13.8428,13.8603,13.8428,13.8515,91600.0
2014-08-06 13:10:00,15.8,15.81,15.8,15.8,22400.0,13.8515,13.8603,13.8515,13.8515,22400.0
2014-08-06 13:20:00,15.8,15.81,15.78,15.78,22000.0,13.8515,13.8603,13.834,13.834,22000.0
2014-08-06 13:30:00,15.78,15.8,15.78,15.8,20400.0,13.834,13.8515,13.834,13.8515,20400.0
2014-08-06 13:40:00,15.8,15.8,15.78,15.79,21200.0,13.8515,13.8515,13.834,13.8428,21200.0
2014-08-06 13:50:00,15.78,15.78,15.75,15.77,22000.0,13.834,13.834,13.8077,13.8252,22000.0
2014-08-06 14:00:00,15.76,15.79,15.76,15.78,37600.0,13.8165,13.8428,13.8165,13.834,37600.0
2014-08-06 14:10:00,15.78,15.78,15.76,15.78,16800.0,13.834,13.834,13.8165,13.834,16800.0
2014-08-06 14:20:00,15.78,15.78,15.76,15.77,17600.0,13.834,13.834,13.8165,13.8252,17600.0
2014-08-06 14:30:00,15.77,15.77,15.74,15.76,19200.0,13.8252,13.8252,13.7989,13.8165,19200.0
2014-08-06 14:40:00,15.76,15.78,15.76,15.77,22400.0,13.8165,13.834,13.8165,13.8252,22400.0
2014-08-06 14:50:00,15.77,15.78,15.77,15.78,28400.0,13.8252,13.834,13.8252,13.834,28400.0
2014-08-06 15:00:00,15.77,15.78,15.77,15.77,42000.0,13.8252,13.834,13.8252,13.8252,42000.0
2014-08-06 15:10:00,15.77,15.78,15.76,15.78,41200.0,13.8252,13.834,13.8165,13.834,41200.0
2014-08-06 15:20:00,15.77,15.78,15.76,15.77,49200.0,13.8252,13.834,13.8165,13.8252,49200.0
2014-08-06 15:30:00,15.77,15.78,15.76,15.78,48400.0,13.8252,13.834,13.8165,13.834,48400.0
2014-08-06 15:40:00,15.78,15.78,15.76,15.76,64000.0,13.834,13.834,13.8165,13.8165,64000.0
2014-08-06 15:50:00,15.76,15.77,15.74,15.75,165200.0,13.8165,13.8252,13.7989,13.8077,165200.0
2014-08-07 09:30:00,15.8,15.88,15.76,15.8,10800.0,13.8515,13.9217,13.8165,13.8515,10800.0
2014-08-07 09:40:00,15.77,15.8,15.76,15.8,21200.0,13.8252,13.8515,13.8165,13.8515,21200.0
2014-08-07 09:50:00,15.8,15.81,15.79,15.79,28000.0,13.8515,13.8603,13.8428,13.8428,28000.0
2014-08-07 10:00:00,15.79,15.82,15.79,15.8,53600.0,13.8428,13.8691,13.8428,13.8515,53600.0
2014-08-07 10:10:00,15.8,15.81,15.79,15.81,52800.0,13.8515,13.8603,13.8428,13.8603,52800.0
2014-08-07 10:20:00,15.81,15.84,15.81,15.83,19600.0,13.8603,13.8866,13.8603,13.8778,19600.0
2014-08-07 10:30:00,15.83,15.87,15.83,15.87,9600.0,13.8778,13.9129,13.8778,13.9129,9600.0
2014-08-07 10:40:00,15.86,15.88,15.84,15.84,25200.0,13.9041,13.9217,13.8866,13.8866,25200.0
2014-08-07 10:50:00,15.84,15.85,15.81,15.85,18400.0,13.8866,13.8954,13.8603,13.8954,18400.0
2014-08-07 11:00:00,15.85,15.85,15.81,15.82,22000.0,13.8954,13.8954,13.8603,13.8691,22000.0
2014-08-07 11:10:00,15.81,15.82,15.79,15.81,18400.0,13.8603,13.8691,13.8428,13.8603,18400.0
2014-08-07 11:20:00,15.82,15.82,15.8,15.81,68800.0,13.8691,13.8691,13.8515,13.8603,68800.0
2014-08-07 11:30:00,15.81,15.82,15.8,15.81,13200.0,13.8603,13.8691,13.8515,13.8603,13200.0
2014-08-07 11:40:00,15.81,15.81,15.78,15.8,15600.0,13.8603,13.8603,13.834,13.8515,15600.0
2014-08-07 11:50:00,15.81,15.81,15.79,15.81,23600.0,13.8603,13.8603,13.8428,13.8603,23600.0
2014-08-07 12:00:00,15.8,15.8,15.79,15.8,10400.0,13.8515,13.8515,13.8428,13.8515,10400.0
2014-08-07 12:10:00,15.79,15.81,15.78,15.79,35200.0,13.8428,13.8603,13.834,13.8428,35200.0
2014-08-07 12:20:00,15.79,15.82,15.79,15.8,13600.0,13.8428,13.8691,13.8428,13.8515,13600.0
2014-08-07 12:30:00,15.8,15.8,15.78,15.79,16800.0,13.8515,13.8515,13.834,13.8428,16800.0
2014-08-07 12:40:00,15.79,15.8,15.79,15.8,7200.0,13.8428,13.8515,13.8428,13.8515,7200.0
2014-08-07 12:50:00,15.8,15.8,15.78,15.8,9200.0,13.8515,13.8515,13.834,13.8515,9200.0
2014-08-07 13:00:00,15.8,15.82,15.8,15.82,13200.0,13.8515,13.8691,13.8515,13.8691,13200.0
2014-08-07 13:10:00,15.82,15.83,15.81,15.81,10800.0,13.8691,13.8778,13.8603,13.8603,10800.0
2014-08-07 13:20:00,15.81,15.82,15.81,15.82,8000.0,13.8603,13.8691,13.8603,13.8691,8000.0
2014-08-07 13:30:00,15.82,15.83,15.81,15.83,10400.0,13.8691,13.8778,13.8603,13.8778,10400.0
2014-08-07 13:40:00,15.83,15.84,15.82,15.83,9600.0,13.8778,13.8866,13.8691,13.8778,9600.0
2014-08-07 13:50:00,15.83,15.83,15.81,15.83,10400.0,13.8778,13.8778,13.8603,13.8778,10400.0
2014-08-07 14:00:00,15.82,15.83,15.81,15.82,13600.0,13.8691,13.8778,13.8603,13.8691,13600.0
2014-08-07 14:10:00,15.82,15.82,15.8,15.8,14800.0,13.8691,13.8691,13.8515,13.8515,14800.0
2014-08-07 14:20:00,15.8,15.8,15.79,15.8,12000.0,13.8515,13.8515,13.8428,13.8515,12000.0
2014-08-07 14:30:00,15.79,15.8,15.78,15.78,23600.0,13.8428,13.8515,13.834,13.834,23600.0
2014-08-07 14:40:00,15.78,15.79,15.78,15.78,31600.0,13.834,13.8428,13.834,13.834,31600.0
2014-08-07 14:50:00,15.79,15.79,15.76,15.77,14800.0,13.8428,13.8428,13.8165,13.8252,14800.0
2014-08-07 15:00:00,15.77,15.78,15.74,15.74,30000.0,13.8252,13.834,13.7989,13.7989,30000.0
2014-08-07 15:10:00,15.76,15.77,15.73,15.76,24000.0,13.8165,13.8252,13.7902,13.8165,24000.0
2014-08-07 15:20:00,15.74,15.74,15.72,15.73,27600.0,13.7989,13.7989,13.7814,13.7902,27600.0
2014-08-07 15:30:00,15.74,15.75,15.72,15.74,50000.0,13.7989,13.8077,13.7814,13.7989,50000.0
2014-08-07 15:40:00,15.74,15.75,15.74,15.75,67200.0,13.7989,13.8077,13.7989,13.8077,67200.0
2014-08-07 15:50:00,15.75,15.79,15.75,15.78,210000.0,13.8077,13.8428,13.8077,13.834,210000.0
2014-08-08 09:30:00,15.83,15.83,15.77,15.77,8000.0,13.8778,13.8778,13.8252,13.8252,8000.0
2014-08-08 09:40:00,15.75,15.76,15.73,15.76,9200.0,13.8077,13.8165,13.7902,13.8165,9200.0
2014-08-08 09:50:00,15.74,15.79,15.74,15.77,13200.0,13.7989,13.8428,13.7989,13.8252,13200.0
2014-08-08 10:00:00,15.77,15.81,15.76,15.81,8000.0,13.8252,13.8603,13.8165,13.8603,8000.0
2014-08-08 10:10:00,15.8,15.81,15.78,15.81,11600.0,13.8515,13.8603,13.834,13.8603,11600.0
2014-08-08 10:20:00,15.8,15.8,15.78,15.78,7600.0,13.8515,13.8515,13.834,13.834,7600.0
2014-08-08 10:30:00,15.78,15.81,15.78,15.81,13200.0,13.834,13.8603,13.834,13.8603,13200.0
2014-08-08 10:40:00,15.82,15.85,15.82,15.83,10800.0,13.8691,13.8954,13.8691,13.8778,10800.0
2014-08-08 10:50:00,15.84,15.86,15.83,15.85,18400.0,13.8866,13.9041,13.8778,13.8954,18400.0
2014-08-08 11:00:00,15.86,15.88,15.84,15.88,10400.0,13.9041,13.9217,13.8866,13.9217,10400.0
2014-08-08 11:10:00,15.88,15.92,15.88,15.91,23600.0,13.9217,13.9567,13.9217,13.948,23600.0
2014-08-08 11:20:00,15.91,15.92,15.9,15.9,7200.0,13.948,13.9567,13.9392,13.9392,7200.0
2014-08-08 11:30:00,15.9,15.93,15.9,15.93,32800.0,13.9392,13.9655,13.9392,13.9655,32800.0
2014-08-08 11:40:00,15.93,15.95,15.93,15.94,22000.0,13.9655,13.983,13.9655,13.9743,22000.0
2014-08-08 11:50:00,15.94,15.95,15.92,15.95,22400.0,13.9743,13.983,13.9567,13.983,22400.0
2014-08-08 12:00:00,15.94,15.96,15.94,15.96,38000.0,13.9743,13.9918,13.9743,13.9918,38000.0
2014-08-08 12:10:00,15.95,15.96,15.94,15.94,6800.0,13.983,13.9918,13.9743,13.9743,6800.0
2014-08-08 12:20:00,15.94,15.95,15.93,15.94,20400.0,13.9743,13.983,13.9655,13.9743,20400.0
2014-08-08 12:30:00,15.93,15.94,15.92,15.94,9200.0,13.9655,13.9743,13.9567,13.9743,9200.0
2014-08-08 12:40:00,15.94,15.94,15.92,15.92,9200.0,13.9743,13.9743,13.9567,13.9567,9200.0
2014-08-08 12:50:00,15.93,15.94,15.91,15.92,18400.0,13.9655,13.9743,13.948,13.9567,18400.0
2014-08-08 13:00:00,15.92,15.94,15.92,15.93,10400.0,13.9567,13.9743,13.9567,13.9655,10400.0
2014-08-08 13:10:00,15.92,15.97,15.92,15.97,14000.0,13.9567,14.0006,13.9567,14.0006,14000.0
2014-08-08 13:20:00,15.97,16.02,15.97,16.01,30000.0,14.0006,14.0444,14.0006,14.0356,30000.0
2014-08-08 13:30:00,16.01,16.01,15.99,16.01,31600.0,14.0356,14.0356,14.0181,14.0356,31600.0
2014-08-08 13:40:00,16.01,16.03,16.01,16.02,32400.0,14.0356,14.0532,14.0356,14.0444,32400.0
2014-08-08 13:50:00,16.02,16.03,16.0,16.03,27200.0,14.0444,14.0532,14.0269,14.0532,27200.0
2014-08-08 14:00:00,16.04,16.04,16.03,16.04,31200.0,14.0619,14.0619,14.0532,14.0619,31200.0
2014-08-08 14:10:00,16.04,16.05,16.03,16.05,58400.0,14.0619,14.0707,14.0532,14.0707,58400.0
2014-08-08 14:20:00,16.05,16.08,16.05,16.08,99200.0,14.0707,14.097,14.0707,14.097,99200.0
2014-08-08 14:30:00,16.08,16.11,16.08,16.11,58800.0,14.097,14.1233,14.097,14.1233,58800.0
2014-08-08 14:40:00,16.11,16.11,16.09,16.1,62000.0,14.1233,14.1233,14.1058,14.1145,62000.0
2014-08-08 14:50:00,16.1,16.1,16.09,16.09,51200.0,14.1145,14.1145,14.1058,14.1058,51200.0
2014-08-08 15:00:00,16.08,16.1,16.08,16.1,37200.0,14.097,14.1145,14.097,14.1145,37200.0
2014-08-08 15:10:00,16.1,16.1,16.09,16.1,44800.0,14.1145,14.1145,14.1058,14.1145,44800.0
2014-08-08 15:20:00,16.11,16.12,16.1,16.11,54800.0,14.1233,14.1321,14.1145,14.1233,54800.0
2014-08-08 15:30:00,16.12,16.12,16.1,16.11,55600.0,14.1321,14.1321,14.1145,14.1233,55600.0
2014-08-08 15:40:00,16.11,16.11,16.09,16.1,68400.0,14.1233,14.1233,14.1058,14.1145,68400.0
2014-08-08 15:50:00,16.11,16.11,16.1,16.1,160400.0,14.1233,14.1233,14.1145,14.1145,160400.0
2014-08-11 09:30:00,16.19,16.22,16.11,16.15,62800.0,14.1934,14.2197,14.1233,14.1584,62800.0
2014-08-11 09:40:00,16.15,16.15,16.11,16.11,26400.0,14.1584,14.1584,14.1233,14.1233,26400.0
2014-08-11 09:50:00,16.12,16.2,16.12,16.2,27200.0,14.1321,14.2022,14.1321,14.2022,27200.0
2014-08-11 10:00:00,16.2,16.2,16.17,16.18,17600.0,14.2022,14.2022,14.1759,14.1847,17600.0
2014-08-11 10:10:00,16.19,16.2,16.18,16.2,30000.0,14.1934,14.2022,14.1847,14.2022,30000.0
2014-08-11 10:20:00,16.2,16.22,16.2,16.21,17200.0,14.2022,14.2197,14.2022,14.211,17200.0
2014-08-11 10:30:00,16.21,16.24,16.2,16.24,54400.0,14.211,14.2373,14.2022,14.2373,54400.0
2014-08-11 10:40:00,16.24,16.25,16.24,16.24,21200.0,14.2373,14.246,14.2373,14.2373,21200.0
2014-08-11 10:50:00,16.24,16.25,16.23,16.23,18000.0,14.2373,14.246,14.2285,14.2285,18000.0
2014-08-11 11:00:00,16.23,16.23,16.22,16.23,16000.0,14.2285,14.2285,14.2197,14.2285,16000.0
2014-08-11 11:10:00,16.23,16.27,16.23,16.27,66400.0,14.2285,14.2636,14.2285,14.2636,66400.0
2014-08-11 11:20:00,16.27,16.29,16.27,16.29,28400.0,14.2636,14.2811,14.2636,14.2811,28400.0
2014-08-11 11:30:00,16.29,16.31,16.29,16.31,40400.0,14.2811,14.2986,14.2811,14.2986,40400.0
2014-08-11 11:40:00,16.31,16.32,16.3,16.31,26800.0,14.2986,14.3074,14.2899,14.2986,26800.0
2014-08-11 11:50:00,16.31,16.31,16.29,16.3,25200.0,14.2986,14.2986,14.2811,14.2899,25200.0
2014-08-11 12:00:00,16.3,16.31,16.28,16.29,20000.0,14.2899,14.2986,14.2723,14.2811,20000.0
2014-08-11 12:10:00,16.29,16.29,16.27,16.28,221200.0,14.2811,14.2811,14.2636,14.2723,221200.0
2014-08-11 12:20:00,16.28,16.29,16.28,16.29,17600.0,14.2723,14.2811,14.2723,14.2811,17600.0
2014-08-11 12:30:00,16.29,16.29,16.27,16.27,22800.0,14.2811,14.2811,14.2636,14.2636,22800.0
2014-08-11 12:40:00,16.27,16.28,16.27,16.28,26800.0,14.2636,14.2723,14.2636,14.2723,26800.0
2014-08-11 12:50:00,16.29,16.3,16.28,16.28,18800.0,14.2811,14.2899,14.2723,14.2723,18800.0
2014-08-11 13:00:00,16.28,16.29,16.27,16.28,38400.0,14.2723,14.2811,14.2636,14.2723,38400.0
2014-08-11 13:10:00,16.29,16.31,16.29,16.3,175200.0,14.2811,14.2986,14.2811,14.2899,175200.0
2014-08-11 13:20:00,16.3,16.31,16.29,16.31,456000.0,14.2899,14.2986,14.2811,14.2986,456000.0
2014-08-11 13:30:00,16.31,16.31,16.27,16.27,31200.0,14.2986,14.2986,14.2636,14.2636,31200.0
2014-08-11 13:40:00,16.27,16.28,16.27,16.28,26400.0,14.2636,14.2723,14.2636,14.2723,26400.0
2014-08-11 13:50:00,16.28,16.28,16.23,16.24,34000.0,14.2723,14.2723,14.2285,14.2373,34000.0
2014-08-11 14:00:00,16.23,16.25,16.22,16.25,61600.0,14.2285,14.246,14.2197,14.246,61600.0
2014-08-11 14:10:00,16.25,16.25,16.24,16.25,36800.0,14.246,14.246,14.2373,14.246,36800.0
2014-08-11 14:20:00,16.25,16.25,16.24,16.24,20400.0,14.246,14.246,14.2373,14.2373,20400.0
2014-08-11 14:30:00,16.24,16.25,16.24,16.25,42800.0,14.2373,14.246,14.2373,14.246,42800.0
2014-08-11 14:40:00,16.25,16.25,16.25,16.25,22000.0,14.246,14.246,14.246,14.246,22000.0
2014-08-11 14:50:00,16.25,16.26,16.25,16.25,31600.0,14.246,14.2548,14.246,14.246,31600.0
2014-08-11 15:00:00,16.25,16.26,16.25,16.25,31200.0,14.246,14.2548,14.246,14.246,31200.0
2014-08-11 15:10:00,16.25,16.27,16.25,16.27,33200.0,14.246,14.2636,14.246,14.2636,33200.0
2014-08-11 15:20:00,16.26,16.26,16.24,16.25,25200.0,14.2548,14.2548,14.2373,14.246,25200.0
2014-08-11 15:30:00,16.25,16.25,16.24,16.24,20800.0,14.246,14.246,14.2373,14.2373,20800.0
2014-08-11 15:40:00,16.24,16.25,16.23,16.25,61200.0,14.2373,14.246,14.2285,14.246,61200.0
2014-08-11 15:50:00,16.25,16.25,16.24,16.25,111200.0,14.246,14.246,14.2373,14.246,111200.0
2014-08-12 09:30:00,16.25,16.3,16.22,16.27,42000.0,14.246,14.2899,14.2197,14.2636,42000.0
2014-08-12 09:40:00,16.28,16.32,16.27,16.3,76000.0,14.2723,14.3074,14.2636,14.2899,76000.0
2014-08-12 09:50:00,16.3,16.32,16.29,16.3,64800.0,14.2899,14.3074,14.2811,14.2899,64800.0
2014-08-12 10:00:00,16.3,16.32,16.29,16.29,321200.0,14.2899,14.3074,14.2811,14.2811,321200.0
2014-08-12 10:10:00,16.3,16.32,16.29,16.31,156000.0,14.2899,14.3074,14.2811,14.2986,156000.0
2014-08-12 10:20:00,16.31,16.36,16.3,16.36,571200.0,14.2986,14.3425,14.2899,14.3425,571200.0
2014-08-12 10:30:00,16.36,16.36,16.31,16.33,150400.0,14.3425,14.3425,14.2986,14.3162,150400.0
2014-08-12 10:40:00,16.32,16.32,16.3,16.31,30000.0,14.3074,14.3074,14.2899,14.2986,30000.0
2014-08-12 10:50:00,16.31,16.33,16.31,16.32,43600.0,14.2986,14.3162,14.2986,14.3074,43600.0
2014-08-12 11:00:00,16.31,16.32,16.3,16.31,49200.0,14.2986,14.3074,14.2899,14.2986,49200.0
2014-08-12 11:10:00,16.32,16.32,16.31,16.31,27200.0,14.3074,14.3074,14.2986,14.2986,27200.0
2014-08-12 11:20:00,16.31,16.31,16.3,16.31,6000.0,14.2986,14.2986,14.2899,14.2986,6000.0
2014-08-12 11:30:00,16.31,16.31,16.3,16.31,17600.0,14.2986,14.2986,14.2899,14.2986,17600.0
2014-08-12 11:40:00,16.31,16.32,16.3,16.32,31600.0,14.2986,14.3074,14.2899,14.3074,31600.0
2014-08-12 11:50:00,16.31,16.31,16.3,16.31,22400.0,14.2986,14.2986,14.2899,14.2986,22400.0
2014-08-12 12:00:00,16.31,16.32,16.3,16.3,59200.0,14.2986,14.3074,14.2899,14.2899,59200.0
2014-08-12 12:10:00,16.31,16.31,16.31,16.31,56000.0,14.2986,14.2986,14.2986,14.2986,56000.0
2014-08-12 12:20:00,16.31,16.32,16.31,16.32,34800.0,14.2986,14.3074,14.2986,14.3074,34800.0
2014-08-12 12:30:00,16.32,16.35,16.31,16.34,14000.0,14.3074,14.3337,14.2986,14.3249,14000.0
2014-08-12 12:40:00,16.34,16.35,16.33,16.34,18000.0,14.3249,14.3337,14.3162,14.3249,18000.0
2014-08-12 12:50:00,16.33,16.33,16.32,16.33,12400.0,14.3162,14.3162,14.3074,14.3162,12400.0
2014-08-12 13:00:00,16.33,16.34,16.33,16.34,7600.0,14.3162,14.3249,14.3162,14.3249,7600.0
2014-08-12 13:10:00,16.34,16.34,16.33,16.33,5200.0,14.3249,14.3249,14.3162,14.3162,5200.0
2014-08-12 13:20:00,16.33,16.34,16.33,16.34,19200.0,14.3162,14.3249,14.3162,14.3249,19200.0
2014-08-12 13:30:00,16.34,16.34,16.33,16.34,37600.0,14.3249,14.3249,14.3162,14.3249,37600.0
2014-08-12 13:40:00,16.34,16.34,16.33,16.34,33200.0,14.3249,14.3249,14.3162,14.3249,33200.0
2014-08-12 13:50:00,16.34,16.35,16.33,16.34,27200.0,14.3249,14.3337,14.3162,14.3249,27200.0
2014-08-12 14:00:00,16.34,16.34,16.3,16.31,12000.0,14.3249,14.3249,14.2899,14.2986,12000.0
2014-08-12 14:10:00,16.31,16.31,16.3,16.31,18400.0,14.2986,14.2986,14.2899,14.2986,18400.0
2014-08-12 14:20:00,16.31,16.31,16.3,16.31,31600.0,14.2986,14.2986,14.2899,14.2986,31600.0
2014-08-12 14:30:00,16.31,16.33,16.3,16.33,60000.0,14.2986,14.3162,14.2899,14.3162,60000.0
2014-08-12 14:40:00,16.32,16.32,16.3,16.31,38400.0,14.3074,14.3074,14.2899,14.2986,38400.0
2014-08-12 14:50:00,16.31,16.32,16.3,16.31,45600.0,14.2986,14.3074,14.2899,14.2986,45600.0
2014-08-12 15:00:00,16.31,16.32,16.31,16.31,44800.0,14.2986,14.3074,14.2986,14.2986,44800.0
2014-08-12 15:10:00,16.31,16.31,16.3,16.3,30800.0,14.2986,14.2986,14.2899,14.2899,30800.0
2014-08-12 15:20:00,16.3,16.31,16.3,16.3,33200.0,14.2899,14.2986,14.2899,14.2899,33200.0
2014-08-12 15:30:00,16.3,16.32,16.3,16.31,65600.0,14.2899,14.3074,14.2899,14.2986,65600.0
2014-08-12 15:40:00,16.31,16.32,16.31,16.32,128800.0,14.2986,14.3074,14.2986,14.3074,128800.0
2014-08-12 15:50:00,16.32,16.33,16.31,16.32,131200.0,14.3074,14.3162,14.2986,14.3074,131200.0
2014-08-13 09:30:00,16.35,16.39,16.34,16.36,34000.0,14.3337,14.3688,14.3249,14.3425,34000.0
2014-08-13 09:40:00,16.36,16.39,16.35,16.36,29600.0,14.3425,14.3688,14.3337,14.3425,29600.0
2014-08-13 09:50:00,16.38,16.39,16.36,16.37,142000.0,14.36,14.3688,14.3425,14.3512,142000.0
2014-08-13 10:00:00,16.37,16.38,16.33,16.33,61600.0,14.3512,14.36,14.3162,14.3162,61600.0
2014-08-13 10:10:00,16.34,16.35,16.33,16.35,12400.0,14.3249,14.3337,14.3162,14.3337,12400.0
2014-08-13 10:20:00,16.35,16.35,16.34,16.35,36000.0,14.3337,14.3337,14.3249,14.3337,36000.0
2014-08-13 10:30:00,16.35,16.36,16.34,16.35,42000.0,14.3337,14.3425,14.3249,14.3337,42000.0
2014-08-13 10:40:00,16.35,16.35,16.35,16.35,14400.0,14.3337,14.3337,14.3337,14.3337,14400.0
2014-08-13 10:50:00,16.35,16.35,16.34,16.34,46800.0,14.3337,14.3337,14.3249,14.3249,46800.0
2014-08-13 11:00:00,16.34,16.38,16.34,16.38,74400.0,14.3249,14.36,14.3249,14.36,74400.0
2014-08-13 11:10:00,16.38,16.4,16.37,16.38,172400.0,14.36,14.3775,14.3512,14.36,172400.0
2014-08-13 11:20:00,16.38,16.38,16.37,16.38,27600.0,14.36,14.36,14.3512,14.36,27600.0
2014-08-13 11:30:00,16.38,16.38,16.35,16.36,76400.0,14.36,14.36,14.3337,14.3425,76400.0
2014-08-13 11:40:00,16.36,16.37,16.35,16.35,31600.0,14.3425,14.3512,14.3337,14.3337,31600.0
2014-08-13 11:50:00,16.36,16.38,16.36,16.38,12800.0,14.3425,14.36,14.3425,14.36,12800.0
2014-08-13 12:00:00,16.37,16.38,16.35,16.36,17600.0,14.3512,14.36,14.3337,14.3425,17600.0
2014-08-13 12:10:00,16.36,16.37,16.36,16.37,7200.0,14.3425,14.3512,14.3425,14.3512,7200.0
2014-08-13 12:20:00,16.37,16.38,16.36,16.38,8800.0,14.3512,14.36,14.3425,14.36,8800.0
2014-08-13 12:30:00,16.38,16.38,16.37,16.37,16800.0,14.36,14.36,14.3512,14.3512,16800.0
2014-08-13 12:40:00,16.36,16.38,16.36,16.37,9600.0,14.3425,14.36,14.3425,14.3512,9600.0
2014-08-13 12:50:00,16.37,16.37,16.36,16.36,29200.0,14.3512,14.3512,14.3425,14.3425,29200.0
2014-08-13 13:00:00,16.36,16.36,16.35,16.35,10000.0,14.3425,14.3425,14.3337,14.3337,10000.0
2014-08-13 13:10:00,16.35,16.36,16.35,16.35,10800.0,14.3337,14.3425,14.3337,14.3337,10800.0
2014-08-13 13:20:00,16.35,16.36,16.35,16.35,9600.0,14.3337,14.3425,14.3337,14.3337,9600.0
2014-08-13 13:30:00,16.35,16.36,16.35,16.35,61200.0,14.3337,14.3425,14.3337,14.3337,61200.0
2014-08-13 13:40:00,16.36,16.36,16.35,16.36,16400.0,14.3425,14.3425,14.3337,14.3425,16400.0
2014-08-13 13:50:00,16.35,16.35,16.35,16.35,9200.0,14.3337,14.3337,14.3337,14.3337,9200.0
2014-08-13 14:00:00,16.35,16.35,16.34,16.34,22400.0,14.3337,14.3337,14.3249,14.3249,22400.0
2014-08-13 14:10:00,16.33,16.35,16.33,16.34,10400.0,14.3162,14.3337,14.3162,14.3249,10400.0
2014-08-13 14:20:00,16.34,16.34,16.33,16.33,12800.0,14.3249,14.3249,14.3162,14.3162,12800.0
2014-08-13 14:30:00,16.33,16.34,16.33,16.34,14000.0,14.3162,14.3249,14.3162,14.3249,14000.0
2014-08-13 14:40:00,16.34,16.34,16.33,16.34,30000.0,14.3249,14.3249,14.3162,14.3249,30000.0
2014-08-13 14:50:00,16.34,16.34,16.34,16.34,38000.0,14.3249,14.3249,14.3249,14.3249,38000.0
2014-08-13 15:00:00,16.34,16.35,16.34,16.35,65200.0,14.3249,14.3337,14.3249,14.3337,65200.0
2014-08-13 15:10:00,16.35,16.38,16.34,16.34,86400.0,14.3337,14.36,14.3249,14.3249,86400.0
2014-08-13 15:20:00,16.34,16.36,16.34,16.35,20400.0,14.3249,14.3425,14.3249,14.3337,20400.0
2014-08-13 15:30:00,16.35,16.36,16.35,16.36,31600.0,14.3337,14.3425,14.3337,14.3425,31600.0
2014-08-13 15:40:00,16.36,16.38,16.36,16.38,23200.0,14.3425,14.36,14.3425,14.36,23200.0
2014-08-13 15:50:00,16.38,16.38,16.36,16.37,97600.0,14.36,14.36,14.3425,14.3512,97600.0
2014-08-14 09:30:00,16.36,16.39,16.35,16.38,23600.0,14.3425,14.3688,14.3337,14.36,23600.0
2014-08-14 09:40:00,16.38,16.39,16.37,16.37,12800.0,14.36,14.3688,14.3512,14.3512,12800.0
2014-08-14 09:50:00,16.37,16.39,16.36,16.38,27200.0,14.3512,14.3688,14.3425,14.36,27200.0
2014-08-14 10:00:00,16.38,16.38,16.36,16.36,3600.0,14.36,14.36,14.3425,14.3425,3600.0
2014-08-14 10:10:00,16.37,16.39,16.37,16.38,20000.0,14.3512,14.3688,14.3512,14.36,20000.0
2014-08-14 10:20:00,16.39,16.41,16.39,16.4,15200.0,14.3688,14.3863,14.3688,14.3775,15200.0
2014-08-14 10:30:00,16.4,16.42,16.4,16.42,9600.0,14.3775,14.3951,14.3775,14.3951,9600.0
2014-08-14 10:40:00,16.43,16.43,16.42,16.42,4000.0,14.4038,14.4038,14.3951,14.3951,4000.0
2014-08-14 10:50:00,16.42,16.43,16.41,16.41,10800.0,14.3951,14.4038,14.3863,14.3863,10800.0
2014-08-14 11:00:00,16.41,16.42,16.4,16.4,11200.0,14.3863,14.3951,14.3775,14.3775,11200.0
2014-08-14 11:10:00,16.41,16.41,16.4,16.41,6000.0,14.3863,14.3863,14.3775,14.3863,6000.0
2014-08-14 11:20:00,16.4,16.41,16.39,16.4,8400.0,14.3775,14.3863,14.3688,14.3775,8400.0
2014-08-14 11:30:00,16.4,16.4,16.39,16.39,5200.0,14.3775,14.3775,14.3688,14.3688,5200.0
2014-08-14 11:40:00,16.38,16.39,16.38,16.39,4800.0,14.36,14.3688,14.36,14.3688,4800.0
2014-08-14 11:50:00,16.39,16.39,16.38,16.38,44800.0,14.3688,14.3688,14.36,14.36,44800.0
2014-08-14 12:00:00,16.38,16.38,16.37,16.38,32400.0,14.36,14.36,14.3512,14.36,32400.0
2014-08-14 12:10:00,16.37,16.38,16.37,16.38,16400.0,14.3512,14.36,14.3512,14.36,16400.0
2014-08-14 12:20:00,16.37,16.38,16.37,16.37,9200.0,14.3512,14.36,14.3512,14.3512,9200.0
2014-08-14 12:30:00,16.38,16.39,16.38,16.38,4800.0,14.36,14.3688,14.36,14.36,4800.0
2014-08-14 12:40:00,16.39,16.39,16.37,16.38,18400.0,14.3688,14.3688,14.3512,14.36,18400.0
2014-08-14 12:50:00,16.38,16.39,16.38,16.38,5600.0,14.36,14.3688,14.36,14.36,5600.0
2014-08-14 13:00:00,16.38,16.38,16.37,16.37,11200.0,14.36,14.36,14.3512,14.3512,11200.0
2014-08-14 13:10:00,16.38,16.39,16.38,16.39,4800.0,14.36,14.3688,14.36,14.3688,4800.0
2014-08-14 13:20:00,16.39,16.39,16.38,16.38,25200.0,14.3688,14.3688,14.36,14.36,25200.0
2014-08-14 13:30:00,16.38,16.38,16.37,16.38,40000.0,14.36,14.36,14.3512,14.36,40000.0
2014-08-14 13:40:00,16.38,16.38,16.37,16.37,9200.0,14.36,14.36,14.3512,14.3512,9200.0
2014-08-14 13:50:00,16.37,16.38,16.37,16.37,10400.0,14.3512,14.36,14.3512,14.3512,10400.0
2014-08-14 14:00:00,16.37,16.38,16.36,16.38,18400.0,14.3512,14.36,14.3425,14.36,18400.0
2014-08-14 14:10:00,16.38,16.4,16.38,16.4,34400.0,14.36,14.3775,14.36,14.3775,34400.0
2014-08-14 14:20:00,16.4,16.42,16.4,16.4,58400.0,14.3775,14.3951,14.3775,14.3775,58400.0
2014-08-14 14:30:00,16.4,16.41,16.38,16.39,67200.0,14.3775,14.3863,14.36,14.3688,67200.0
2014-08-14 14:40:00,16.39,16.39,16.37,16.38,56000.0,14.3688,14.3688,14.3512,14.36,56000.0
2014-08-14 14:50:00,16.38,16.38,16.37,16.38,41200.0,14.36,14.36,14.3512,14.36,41200.0
2014-08-14 15:00:00,16.38,16.42,16.38,16.42,45200.0,14.36,14.3951,14.36,14.3951,45200.0
2014-08-14 15:10:00,16.42,16.42,16.4,16.41,41200.0,14.3951,14.3951,14.3775,14.3863,41200.0
2014-08-14 15:20:00,16.41,16.41,16.4,16.41,48800.0,14.3863,14.3863,14.3775,14.3863,48800.0
2014-08-14 15:30:00,16.41,16.41,16.37,16.37,138000.0,14.3863,14.3863,14.3512,14.3512,138000.0
2014-08-14 15:40:00,16.37,16.38,16.37,16.38,40800.0,14.3512,14.36,14.3512,14.36,40800.0
2014-08-14 15:50:00,16.38,16.39,16.37,16.38,169600.0,14.36,14.3688,14.3512,14.36,169600.0
2014-08-15 09:30:00,15.96,16.47,15.66,16.4,207600.0,13.9918,14.4389,13.7288,14.3775,207600.0
2014-08-15 09:40:00,16.39,16.42,16.37,16.39,24000.0,14.3688,14.3951,14.3512,14.3688,24000.0
2014-08-15 09:50:00,16.39,16.43,16.38,16.41,32400.0,14.3688,14.4038,14.36,14.3863,32400.0
2014-08-15 10:00:00,16.42,16.43,16.4,16.41,17200.0,14.3951,14.4038,14.3775,14.3863,17200.0
2014-08-15 10:10:00,16.41,16.43,16.4,16.4,24800.0,14.3863,14.4038,14.3775,14.3775,24800.0
2014-08-15 10:20:00,16.4,16.41,16.4,16.41,24000.0,14.3775,14.3863,14.3775,14.3863,24000.0
2014-08-15 10:30:00,16.41,16.42,16.4,16.4,12800.0,14.3863,14.3951,14.3775,14.3775,12800.0
2014-08-15 10:40:00,16.4,16.4,16.34,16.34,17200.0,14.3775,14.3775,14.3249,14.3249,17200.0
2014-08-15 10:50:00,16.33,16.34,16.27,16.3,35200.0,14.3162,14.3249,14.2636,14.2899,35200.0
2014-08-15 11:00:00,16.3,16.32,16.29,16.3,12400.0,14.2899,14.3074,14.2811,14.2899,12400.0
2014-08-15 11:10:00,16.31,16.32,16.29,16.29,9200.0,14.2986,14.3074,14.2811,14.2811,9200.0
2014-08-15 11:20:00,16.29,16.3,16.28,16.29,13200.0,14.2811,14.2899,14.2723,14.2811,13200.0
2014-08-15 11:30:00,16.28,16.3,16.28,16.3,5200.0,14.2723,14.2899,14.2723,14.2899,5200.0
2014-08-15 11:40:00,16.3,16.31,16.29,16.29,11200.0,14.2899,14.2986,14.2811,14.2811,11200.0
2014-08-15 11:50:00,16.3,16.3,16.23,16.26,22000.0,14.2899,14.2899,14.2285,14.2548,22000.0
2014-08-15 12:00:00,16.25,16.26,16.23,16.25,23600.0,14.246,14.2548,14.2285,14.246,23600.0
2014-08-15 12:10:00,16.25,16.25,16.24,16.25,18000.0,14.246,14.246,14.2373,14.246,18000.0
2014-08-15 12:20:00,16.25,16.26,16.23,16.26,16000.0,14.246,14.2548,14.2285,14.2548,16000.0
2014-08-15 12:30:00,16.26,16.27,16.24,16.27,6400.0,14.2548,14.2636,14.2373,14.2636,6400.0
2014-08-15 12:40:00,16.26,16.27,16.25,16.26,27600.0,14.2548,14.2636,14.246,14.2548,27600.0
2014-08-15 12:50:00,16.26,16.28,16.25,16.26,18000.0,14.2548,14.2723,14.246,14.2548,18000.0
2014-08-15 13:00:00,16.25,16.27,16.25,16.26,26800.0,14.246,14.2636,14.246,14.2548,26800.0
2014-08-15 13:10:00,16.26,16.27,16.26,16.27,8400.0,14.2548,14.2636,14.2548,14.2636,8400.0
2014-08-15 13:20:00,16.26,16.27,16.26,16.27,6400.0,14.2548,14.2636,14.2548,14.2636,6400.0
2014-08-15 13:30:00,16.26,16.27,16.25,16.26,13200.0,14.2548,14.2636,14.246,14.2548,13200.0
2014-08-15 13:40:00,16.26,16.28,16.26,16.27,14000.0,14.2548,14.2723,14.2548,14.2636,14000.0
2014-08-15 13:50:00,16.27,16.27,16.24,16.25,20800.0,14.2636,14.2636,14.2373,14.246,20800.0
2014-08-15 14:00:00,16.26,16.27,16.26,16.26,4400.0,14.2548,14.2636,14.2548,14.2548,4400.0
2014-08-15 14:10:00,16.27,16.29,16.26,16.29,49200.0,14.2636,14.2811,14.2548,14.2811,49200.0
2014-08-15 14:20:00,16.29,16.33,16.27,16.32,25200.0,14.2811,14.3162,14.2636,14.3074,25200.0
2014-08-15 14:30:00,16.32,16.35,16.32,16.32,28000.0,14.3074,14.3337,14.3074,14.3074,28000.0
2014-08-15 14:40:00,16.33,16.35,16.33,16.35,14800.0,14.3162,14.3337,14.3162,14.3337,14800.0
2014-08-15 14:50:00,16.34,16.34,16.33,16.33,6000.0,14.3249,14.3249,14.3162,14.3162,6000.0
2014-08-15 15:00:00,16.34,16.35,16.33,16.34,10400.0,14.3249,14.3337,14.3162,14.3249,10400.0
2014-08-15 15:10:00,16.34,16.34,16.33,16.33,8400.0,14.3249,14.3249,14.3162,14.3162,8400.0
2014-08-15 15:20:00,16.33,16.33,16.32,16.33,12800.0,14.3162,14.3162,14.3074,14.3162,12800.0
2014-08-15 15:30:00,16.33,16.34,16.32,16.34,33200.0,14.3162,14.3249,14.3074,14.3249,33200.0
2014-08-15 15:40:00,16.33,16.35,16.33,16.35,46000.0,14.3162,14.3337,14.3162,14.3337,46000.0
2014-08-15 15:50:00,16.33,16.36,16.32,16.35,344800.0,14.3162,14.3425,14.3074,14.3337,344800.0
2014-08-18 09:30:00,16.43,16.52,16.41,16.49,132800.0,14.4038,14.4827,14.3863,14.4564,132800.0
2014-08-18 09:40:00,16.49,16.5,16.45,16.45,19200.0,14.4564,14.4652,14.4214,14.4214,19200.0
2014-08-18 09:50:00,16.45,16.48,16.45,16.48,40800.0,14.4214,14.4477,14.4214,14.4477,40800.0
2014-08-18 10:00:00,16.48,16.48,16.46,16.47,34400.0,14.4477,14.4477,14.4301,14.4389,34400.0
2014-08-18 10:10:00,16.46,16.47,16.46,16.46,63200.0,14.4301,14.4389,14.4301,14.4301,63200.0
2014-08-18 10:20:00,16.46,16.49,16.46,16.48,10800.0,14.4301,14.4564,14.4301,14.4477,10800.0
2014-08-18 10:30:00,16.48,16.5,16.48,16.5,13600.0,14.4477,14.4652,14.4477,14.4652,13600.0
2014-08-18 10:40:00,16.5,16.5,16.48,16.48,9200.0,14.4652,14.4652,14.4477,14.4477,9200.0
2014-08-18 10:50:00,16.49,16.5,16.48,16.5,19600.0,14.4564,14.4652,14.4477,14.4652,19600.0
2014-08-18 11:00:00,16.5,16.5,16.48,16.48,11200.0,14.4652,14.4652,14.4477,14.4477,11200.0
2014-08-18 11:10:00,16.48,16.49,16.46,16.46,199600.0,14.4477,14.4564,14.4301,14.4301,199600.0
2014-08-18 11:20:00,16.47,16.47,16.46,16.47,74000.0,14.4389,14.4389,14.4301,14.4389,74000.0
2014-08-18 11:30:00,16.47,16.47,16.45,16.46,23200.0,14.4389,14.4389,14.4214,14.4301,23200.0
2014-08-18 11:40:00,16.46,16.47,16.44,16.45,29200.0,14.4301,14.4389,14.4126,14.4214,29200.0
2014-08-18 11:50:00,16.43,16.5,16.43,16.46,39200.0,14.4038,14.4652,14.4038,14.4301,39200.0
2014-08-18 12:00:00,16.46,16.48,16.46,16.47,23600.0,14.4301,14.4477,14.4301,14.4389,23600.0
2014-08-18 12:10:00,16.47,16.48,16.47,16.47,8800.0,14.4389,14.4477,14.4389,14.4389,8800.0
2014-08-18 12:20:00,16.47,16.47,16.46,16.47,8400.0,14.4389,14.4389,14.4301,14.4389,8400.0
2014-08-18 12:30:00,16.47,16.48,16.47,16.47,42000.0,14.4389,14.4477,14.4389,14.4389,42000.0
2014-08-18 12:40:00,16.47,16.48,16.47,16.47,26000.0,14.4389,14.4477,14.4389,14.4389,26000.0
2014-08-18 12:50:00,16.47,16.48,16.47,16.47,16000.0,14.4389,14.4477,14.4389,14.4389,16000.0
2014-08-18 13:00:00,16.47,16.48,16.46,16.48,14400.0,14.4389,14.4477,14.4301,14.4477,14400.0
2014-08-18 13:10:00,16.48,16.48,16.47,16.47,8400.0,14.4477,14.4477,14.4389,14.4389,8400.0
2014-08-18 13:20:00,16.48,16.48,16.47,16.47,176000.0,14.4477,14.4477,14.4389,14.4389,176000.0
2014-08-18 13:30:00,16.47,16.48,16.47,16.47,42000.0,14.4389,14.4477,14.4389,14.4389,42000.0
2014-08-18 13:40:00,16.47,16.48,16.47,16.48,29600.0,14.4389,14.4477,14.4389,14.4477,29600.0
2014-08-18 13:50:00,16.48,16.48,16.46,16.47,61200.0,14.4477,14.4477,14.4301,14.4389,61200.0
2014-08-18 14:00:00,16.47,16.47,16.46,16.46,24800.0,14.4389,14.4389,14.4301,14.4301,24800.0
2014-08-18 14:10:00,16.47,16.47,16.46,16.47,15200.0,14.4389,14.4389,14.4301,14.4389,15200.0
2014-08-18 14:20:00,16.47,16.47,16.46,16.46,246800.0,14.4389,14.4389,14.4301,14.4301,246800.0
2014-08-18 14:30:00,16.46,16.47,16.46,16.46,30400.0,14.4301,14.4389,14.4301,14.4301,30400.0
2014-08-18 14:40:00,16.47,16.47,16.46,16.46,47600.0,14.4389,14.4389,14.4301,14.4301,47600.0
2014-08-18 14:50:00,16.46,16.47,16.45,16.46,52800.0,14.4301,14.4389,14.4214,14.4301,52800.0
2014-08-18 15:00:00,16.46,16.46,16.45,16.45,45600.0,14.4301,14.4301,14.4214,14.4214,45600.0
2014-08-18 15:10:00,16.45,16.46,16.45,16.46,42800.0,14.4214,14.4301,14.4214,14.4301,42800.0
2014-08-18 15:20:00,16.46,16.46,16.45,16.45,58400.0,14.4301,14.4301,14.4214,14.4214,58400.0
2014-08-18 15:30:00,16.45,16.45,16.44,16.45,64400.0,14.4214,14.4214,14.4126,14.4214,64400.0
2014-08-18 15:40:00,16.45,16.45,16.44,16.45,310800.0,14.4214,14.4214,14.4126,14.4214,310800.0
2014-08-18 15:50:00,16.46,16.47,16.45,16.46,295200.0,14.4301,14.4389,14.4214,14.4301,295200.0
2014-08-19 09:30:00,16.47,16.5,16.44,16.47,31600.0,14.4389,14.4652,14.4126,14.4389,31600.0
2014-08-19 09:40:00,16.47,16.48,16.46,16.48,13200.0,14.4389,14.4477,14.4301,14.4477,13200.0
2014-08-19 09:50:00,16.48,16.49,16.47,16.47,20800.0,14.4477,14.4564,14.4389,14.4389,20800.0
2014-08-19 10:00:00,16.47,16.48,16.46,16.47,40000.0,14.4389,14.4477,14.4301,14.4389,40000.0
2014-08-19 10:10:00,16.47,16.48,16.47,16.47,6400.0,14.4389,14.4477,14.4389,14.4389,6400.0
2014-08-19 10:20:00,16.47,16.48,16.47,16.47,12000.0,14.4389,14.4477,14.4389,14.4389,12000.0
2014-08-19 10:30:00,16.47,16.48,16.46,16.48,27600.0,14.4389,14.4477,14.4301,14.4477,27600.0
2014-08-19 10:40:00,16.48,16.48,16.47,16.47,6800.0,14.4477,14.4477,14.4389,14.4389,6800.0
2014-08-19 10:50:00,16.47,16.49,16.47,16.48,29600.0,14.4389,14.4564,14.4389,14.4477,29600.0
2014-08-19 11:00:00,16.48,16.5,16.48,16.49,10400.0,14.4477,14.4652,14.4477,14.4564,10400.0
2014-08-19 11:10:00,16.49,16.49,16.47,16.48,39600.0,14.4564,14.4564,14.4389,14.4477,39600.0
2014-08-19 11:20:00,16.48,16.5,16.48,16.5,22000.0,14.4477,14.4652,14.4477,14.4652,22000.0
2014-08-19 11:30:00,16.49,16.5,16.49,16.5,24000.0,14.4564,14.4652,14.4564,14.4652,24000.0
2014-08-19 11:40:00,16.5,16.5,16.49,16.5,43600.0,14.4652,14.4652,14.4564,14.4652,43600.0
2014-08-19 11:50:00,16.5,16.5,16.49,16.49,31200.0,14.4652,14.4652,14.4564,14.4564,31200.0
2014-08-19 12:00:00,16.49,16.5,16.49,16.49,12400.0,14.4564,14.4652,14.4564,14.4564,12400.0
2014-08-19 12:10:00,16.49,16.5,16.49,16.49,18400.0,14.4564,14.4652,14.4564,14.4564,18400.0
2014-08-19 12:20:00,16.49,16.5,16.49,16.49,21200.0,14.4564,14.4652,14.4564,14.4564,21200.0
2014-08-19 12:30:00,16.49,16.5,16.49,16.49,11200.0,14.4564,14.4652,14.4564,14.4564,11200.0
2014-08-19 12:40:00,16.49,16.5,16.49,16.49,10000.0,14.4564,14.4652,14.4564,14.4564,10000.0
2014-08-19 12:50:00,16.49,16.49,16.48,16.49,12400.0,14.4564,14.4564,14.4477,14.4564,12400.0
2014-08-19 13:00:00,16.49,16.49,16.48,16.48,13200.0,14.4564,14.4564,14.4477,14.4477,13200.0
2014-08-19 13:10:00,16.48,16.49,16.48,16.49,10000.0,14.4477,14.4564,14.4477,14.4564,10000.0
2014-08-19 13:20:00,16.49,16.49,16.48,16.48,13200.0,14.4564,14.4564,14.4477,14.4477,13200.0
2014-08-19 13:30:00,16.49,16.49,16.49,16.49,6000.0,14.4564,14.4564,14.4564,14.4564,6000.0
2014-08-19 13:40:00,16.49,16.5,16.49,16.5,23200.0,14.4564,14.4652,14.4564,14.4652,23200.0
2014-08-19 13:50:00,16.5,16.5,16.48,16.5,51600.0,14.4652,14.4652,14.4477,14.4652,51600.0
2014-08-19 14:00:00,16.5,16.5,16.5,16.5,19200.0,14.4652,14.4652,14.4652,14.4652,19200.0
2014-08-19 14:10:00,16.5,16.5,16.49,16.49,33200.0,14.4652,14.4652,14.4564,14.4564,33200.0
2014-08-19 14:20:00,16.5,16.5,16.49,16.5,29600.0,14.4652,14.4652,14.4564,14.4652,29600.0
2014-08-19 14:30:00,16.5,16.5,16.49,16.49,29200.0,14.4652,14.4652,14.4564,14.4564,29200.0
2014-08-19 14:40:00,16.5,16.5,16.49,16.49,8800.0,14.4652,14.4652,14.4564,14.4564,8800.0
2014-08-19 14:50:00,16.49,16.49,16.48,16.48,53600.0,14.4564,14.4564,14.4477,14.4477,53600.0
2014-08-19 15:00:00,16.48,16.5,16.48,16.49,34800.0,14.4477,14.4652,14.4477,14.4564,34800.0
2014-08-19 15:10:00,16.49,16.5,16.49,16.49,40000.0,14.4564,14.4652,14.4564,14.4564,40000.0
2014-08-19 15:20:00,16.49,16.5,16.49,16.49,44400.0,14.4564,14.4652,14.4564,14.4564,44400.0
2014-08-19 15:30:00,16.49,16.5,16.48,16.5,299200.0,14.4564,14.4652,14.4477,14.4652,299200.0
2014-08-19 15:40:00,16.5,16.5,16.5,16.5,54000.0,14.4652,14.4652,14.4652,14.4652,54000.0
2014-08-19 15:50:00,16.5,16.5,16.47,16.47,237200.0,14.4652,14.4652,14.4389,14.4389,237200.0
2014-08-20 09:30:00,16.49,16.49,16.43,16.46,49200.0,14.4564,14.4564,14.4038,14.4301,49200.0
2014-08-20 09:40:00,16.47,16.47,16.43,16.43,51200.0,14.4389,14.4389,14.4038,14.4038,51200.0
2014-08-20 09:50:00,16.44,16.45,16.43,16.43,14400.0,14.4126,14.4214,14.4038,14.4038,14400.0
2014-08-20 10:00:00,16.43,16.44,16.42,16.44,16400.0,14.4038,14.4126,14.3951,14.4126,16400.0
2014-08-20 10:10:00,16.44,16.44,16.41,16.43,16800.0,14.4126,14.4126,14.3863,14.4038,16800.0
2014-08-20 10:20:00,16.44,16.46,16.43,16.46,16800.0,14.4126,14.4301,14.4038,14.4301,16800.0
2014-08-20 10:30:00,16.47,16.48,16.46,16.46,6400.0,14.4389,14.4477,14.4301,14.4301,6400.0
2014-08-20 10:40:00,16.46,16.47,16.44,16.45,46000.0,14.4301,14.4389,14.4126,14.4214,46000.0
2014-08-20 10:50:00,16.46,16.47,16.45,16.45,20000.0,14.4301,14.4389,14.4214,14.4214,20000.0
2014-08-20 11:00:00,16.46,16.46,16.45,16.46,10400.0,14.4301,14.4301,14.4214,14.4301,10400.0
2014-08-20 11:10:00,16.46,16.47,16.43,16.44,31200.0,14.4301,14.4389,14.4038,14.4126,31200.0
2014-08-20 11:20:00,16.43,16.46,16.43,16.46,16800.0,14.4038,14.4301,14.4038,14.4301,16800.0
2014-08-20 11:30:00,16.46,16.46,16.46,16.46,12000.0,14.4301,14.4301,14.4301,14.4301,12000.0
2014-08-20 11:40:00,16.46,16.47,16.46,16.46,16400.0,14.4301,14.4389,14.4301,14.4301,16400.0
2014-08-20 11:50:00,16.46,16.47,16.46,16.47,20800.0,14.4301,14.4389,14.4301,14.4389,20800.0
2014-08-20 12:00:00,16.47,16.47,16.46,16.46,27200.0,14.4389,14.4389,14.4301,14.4301,27200.0
2014-08-20 12:10:00,16.46,16.47,16.46,16.46,16000.0,14.4301,14.4389,14.4301,14.4301,16000.0
2014-08-20 12:20:00,16.46,16.46,16.46,16.46,10000.0,14.4301,14.4301,14.4301,14.4301,10000.0
2014-08-20 12:30:00,16.46,16.46,16.46,16.46,11600.0,14.4301,14.4301,14.4301,14.4301,11600.0
2014-08-20 12:40:00,16.46,16.46,16.46,16.46,4400.0,14.4301,14.4301,14.4301,14.4301,4400.0
2014-08-20 12:50:00,16.46,16.46,16.45,16.46,17600.0,14.4301,14.4301,14.4214,14.4301,17600.0
2014-08-20 13:00:00,16.46,16.47,16.46,16.46,14000.0,14.4301,14.4389,14.4301,14.4301,14000.0
2014-08-20 13:10:00,16.46,16.48,16.46,16.48,16400.0,14.4301,14.4477,14.4301,14.4477,16400.0
2014-08-20 13:20:00,16.48,16.48,16.48,16.48,7600.0,14.4477,14.4477,14.4477,14.4477,7600.0
2014-08-20 13:30:00,16.48,16.48,16.48,16.48,26400.0,14.4477,14.4477,14.4477,14.4477,26400.0
2014-08-20 13:40:00,16.48,16.49,16.48,16.49,14800.0,14.4477,14.4564,14.4477,14.4564,14800.0
2014-08-20 13:50:00,16.49,16.49,16.48,16.48,28800.0,14.4564,14.4564,14.4477,14.4477,28800.0
2014-08-20 14:00:00,16.48,16.48,16.44,16.44,36400.0,14.4477,14.4477,14.4126,14.4126,36400.0
2014-08-20 14:10:00,16.45,16.46,16.44,16.45,19600.0,14.4214,14.4301,14.4126,14.4214,19600.0
2014-08-20 14:20:00,16.45,16.47,16.45,16.46,18000.0,14.4214,14.4389,14.4214,14.4301,18000.0
2014-08-20 14:30:00,16.46,16.47,16.46,16.47,11200.0,14.4301,14.4389,14.4301,14.4389,11200.0
2014-08-20 14:40:00,16.47,16.49,16.46,16.49,16000.0,14.4389,14.4564,14.4301,14.4564,16000.0
2014-08-20 14:50:00,16.49,16.51,16.49,16.5,40800.0,14.4564,14.474,14.4564,14.4652,40800.0
2014-08-20 15:00:00,16.5,16.5,16.5,16.5,31200.0,14.4652,14.4652,14.4652,14.4652,31200.0
2014-08-20 15:10:00,16.5,16.5,16.49,16.5,26400.0,14.4652,14.4652,14.4564,14.4652,26400.0
2014-08-20 15:20:00,16.5,16.5,16.48,16.49,28400.0,14.4652,14.4652,14.4477,14.4564,28400.0
2014-08-20 15:30:00,16.49,16.49,16.48,16.49,24400.0,14.4564,14.4564,14.4477,14.4564,24400.0
2014-08-20 15:40:00,16.49,16.5,16.49,16.5,67600.0,14.4564,14.4652,14.4564,14.4652,67600.0
2014-08-20 15:50:00,16.5,16.51,16.48,16.49,537600.0,14.4652,14.474,14.4477,14.4564,537600.0
2014-08-21 09:30:00,16.49,16.51,16.46,16.46,14800.0,14.4564,14.474,14.4301,14.4301,14800.0
2014-08-21 09:40:00,16.46,16.46,16.45,16.45,800.0,14.4301,14.4301,14.4214,14.4214,800.0
2014-08-21 09:50:00,16.45,16.46,16.44,16.46,15600.0,14.4214,14.4301,14.4126,14.4301,15600.0
2014-08-21 10:00:00,16.46,16.48,16.44,16.45,38000.0,14.4301,14.4477,14.4126,14.4214,38000.0
2014-08-21 10:10:00,16.44,16.46,16.44,16.46,20000.0,14.4126,14.4301,14.4126,14.4301,20000.0
2014-08-21 10:20:00,16.46,16.49,16.46,16.49,6400.0,14.4301,14.4564,14.4301,14.4564,6400.0
2014-08-21 10:30:00,16.49,16.51,16.49,16.5,45200.0,14.4564,14.474,14.4564,14.4652,45200.0
2014-08-21 10:40:00,16.5,16.5,16.49,16.5,15600.0,14.4652,14.4652,14.4564,14.4652,15600.0
2014-08-21 10:50:00,16.5,16.51,16.49,16.5,41600.0,14.4652,14.474,14.4564,14.4652,41600.0
2014-08-21 11:00:00,16.5,16.51,16.5,16.5,26000.0,14.4652,14.474,14.4652,14.4652,26000.0
2014-08-21 11:10:00,16.5,16.5,16.5,16.5,26800.0,14.4652,14.4652,14.4652,14.4652,26800.0
2014-08-21 11:20:00,16.5,16.5,16.5,16.5,26800.0,14.4652,14.4652,14.4652,14.4652,26800.0
2014-08-21 11:30:00,16.5,16.5,16.5,16.5,3200.0,14.4652,14.4652,14.4652,14.4652,3200.0
2014-08-21 11:40:00,16.5,16.5,16.5,16.5,43600.0,14.4652,14.4652,14.4652,14.4652,43600.0
2014-08-21 11:50:00,16.5,16.5,16.48,16.5,31600.0,14.4652,14.4652,14.4477,14.4652,31600.0
2014-08-21 12:00:00,16.5,16.5,16.49,16.5,16000.0,14.4652,14.4652,14.4564,14.4652,16000.0
2014-08-21 12:10:00,16.49,16.5,16.49,16.5,138800.0,14.4564,14.4652,14.4564,14.4652,138800.0
2014-08-21 12:20:00,16.5,16.5,16.48,16.49,25200.0,14.4652,14.4652,14.4477,14.4564,25200.0
2014-08-21 12:30:00,16.49,16.5,16.48,16.5,64000.0,14.4564,14.4652,14.4477,14.4652,64000.0
2014-08-21 12:40:00,16.5,16.5,16.5,16.5,208400.0,14.4652,14.4652,14.4652,14.4652,208400.0
2014-08-21 12:50:00,16.5,16.5,16.49,16.49,16000.0,14.4652,14.4652,14.4564,14.4564,16000.0
2014-08-21 13:00:00,16.5,16.5,16.49,16.49,23200.0,14.4652,14.4652,14.4564,14.4564,23200.0
2014-08-21 13:10:00,16.49,16.5,16.49,16.5,70000.0,14.4564,14.4652,14.4564,14.4652,70000.0
2014-08-21 13:20:00,16.5,16.5,16.5,16.5,26000.0,14.4652,14.4652,14.4652,14.4652,26000.0
2014-08-21 13:30:00,16.49,16.5,16.49,16.5,10800.0,14.4564,14.4652,14.4564,14.4652,10800.0
2014-08-21 13:40:00,16.5,16.5,16.48,16.48,34800.0,14.4652,14.4652,14.4477,14.4477,34800.0
2014-08-21 13:50:00,16.48,16.48,16.46,16.47,34400.0,14.4477,14.4477,14.4301,14.4389,34400.0
2014-08-21 14:00:00,16.46,16.46,16.43,16.43,69200.0,14.4301,14.4301,14.4038,14.4038,69200.0
2014-08-21 14:10:00,16.43,16.48,16.43,16.47,198800.0,14.4038,14.4477,14.4038,14.4389,198800.0
2014-08-21 14:20:00,16.46,16.47,16.45,16.45,40400.0,14.4301,14.4389,14.4214,14.4214,40400.0
2014-08-21 14:30:00,16.45,16.46,16.44,16.45,48000.0,14.4214,14.4301,14.4126,14.4214,48000.0
2014-08-21 14:40:00,16.45,16.45,16.44,16.44,28000.0,14.4214,14.4214,14.4126,14.4126,28000.0
2014-08-21 14:50:00,16.44,16.48,16.44,16.48,104000.0,14.4126,14.4477,14.4126,14.4477,104000.0
2014-08-21 15:00:00,16.48,16.48,16.47,16.48,74000.0,14.4477,14.4477,14.4389,14.4477,74000.0
2014-08-21 15:10:00,16.47,16.49,16.47,16.48,32400.0,14.4389,14.4564,14.4389,14.4477,32400.0
2014-08-21 15:20:00,16.48,16.49,16.48,16.49,30800.0,14.4477,14.4564,14.4477,14.4564,30800.0
2014-08-21 15:30:00,16.49,16.49,16.47,16.47,40400.0,14.4564,14.4564,14.4389,14.4389,40400.0
2014-08-21 15:40:00,16.47,16.48,16.47,16.48,47600.0,14.4389,14.4477,14.4389,14.4477,47600.0
2014-08-21 15:50:00,16.48,16.48,16.47,16.48,65600.0,14.4477,14.4477,14.4389,14.4477,65600.0
2014-08-22 09:30:00,16.44,16.45,16.35,16.4,13600.0,14.4126,14.4214,14.3337,14.3775,13600.0
2014-08-22 09:40:00,16.44,16.45,16.42,16.43,2800.0,14.4126,14.4214,14.3951,14.4038,2800.0
2014-08-22 09:50:00,16.43,16.46,16.43,16.46,9200.0,14.4038,14.4301,14.4038,14.4301,9200.0
2014-08-22 10:00:00,16.46,16.49,16.45,16.48,20000.0,14.4301,14.4564,14.4214,14.4477,20000.0
2014-08-22 10:10:00,16.49,16.49,16.47,16.47,13600.0,14.4564,14.4564,14.4389,14.4389,13600.0
2014-08-22 10:20:00,16.48,16.49,16.47,16.48,4400.0,14.4477,14.4564,14.4389,14.4477,4400.0
2014-08-22 10:30:00,16.48,16.5,16.47,16.48,16800.0,14.4477,14.4652,14.4389,14.4477,16800.0
2014-08-22 10:40:00,16.49,16.5,16.48,16.5,12400.0,14.4564,14.4652,14.4477,14.4652,12400.0
2014-08-22 10:50:00,16.5,16.5,16.45,16.46,19600.0,14.4652,14.4652,14.4214,14.4301,19600.0
2014-08-22 11:00:00,16.47,16.47,16.44,16.47,14800.0,14.4389,14.4389,14.4126,14.4389,14800.0
2014-08-22 11:10:00,16.47,16.48,16.47,16.47,6800.0,14.4389,14.4477,14.4389,14.4389,6800.0
2014-08-22 11:20:00,16.47,16.49,16.46,16.48,8000.0,14.4389,14.4564,14.4301,14.4477,8000.0
2014-08-22 11:30:00,16.48,16.5,16.47,16.48,34800.0,14.4477,14.4652,14.4389,14.4477,34800.0
2014-08-22 11:40:00,16.49,16.5,16.49,16.5,16000.0,14.4564,14.4652,14.4564,14.4652,16000.0
2014-08-22 11:50:00,16.5,16.5,16.49,16.49,18800.0,14.4652,14.4652,14.4564,14.4564,18800.0
2014-08-22 12:00:00,16.5,16.5,16.49,16.5,26800.0,14.4652,14.4652,14.4564,14.4652,26800.0
2014-08-22 12:10:00,16.5,16.5,16.5,16.5,28800.0,14.4652,14.4652,14.4652,14.4652,28800.0
2014-08-22 12:20:00,16.5,16.52,16.5,16.52,82400.0,14.4652,14.4827,14.4652,14.4827,82400.0
2014-08-22 12:30:00,16.52,16.55,16.52,16.54,26400.0,14.4827,14.509,14.4827,14.5003,26400.0
2014-08-22 12:40:00,16.54,16.55,16.53,16.55,68400.0,14.5003,14.509,14.4915,14.509,68400.0
2014-08-22 12:50:00,16.54,16.55,16.53,16.53,19200.0,14.5003,14.509,14.4915,14.4915,19200.0
2014-08-22 13:00:00,16.53,16.53,16.52,16.53,18400.0,14.4915,14.4915,14.4827,14.4915,18400.0
2014-08-22 13:10:00,16.53,16.53,16.53,16.53,5600.0,14.4915,14.4915,14.4915,14.4915,5600.0
2014-08-22 13:20:00,16.53,16.54,16.52,16.54,49200.0,14.4915,14.5003,14.4827,14.5003,49200.0
2014-08-22 13:30:00,16.54,16.54,16.53,16.53,6400.0,14.5003,14.5003,14.4915,14.4915,6400.0
2014-08-22 13:40:00,16.52,16.53,16.52,16.52,9600.0,14.4827,14.4915,14.4827,14.4827,9600.0
2014-08-22 13:50:00,16.53,16.53,16.52,16.52,105600.0,14.4915,14.4915,14.4827,14.4827,105600.0
2014-08-22 14:00:00,16.52,16.53,16.5,16.51,68800.0,14.4827,14.4915,14.4652,14.474,68800.0
2014-08-22 14:10:00,16.5,16.52,16.5,16.52,48000.0,14.4652,14.4827,14.4652,14.4827,48000.0
2014-08-22 14:20:00,16.52,16.53,16.51,16.53,386400.0,14.4827,14.4915,14.474,14.4915,386400.0
2014-08-22 14:30:00,16.52,16.53,16.5,16.51,280400.0,14.4827,14.4915,14.4652,14.474,280400.0
2014-08-22 14:40:00,16.51,16.51,16.49,16.49,47600.0,14.474,14.474,14.4564,14.4564,47600.0
2014-08-22 14:50:00,16.49,16.5,16.49,16.5,23200.0,14.4564,14.4652,14.4564,14.4652,23200.0
2014-08-22 15:00:00,16.5,16.52,16.5,16.51,18800.0,14.4652,14.4827,14.4652,14.474,18800.0
2014-08-22 15:10:00,16.52,16.52,16.49,16.49,73600.0,14.4827,14.4827,14.4564,14.4564,73600.0
2014-08-22 15:20:00,16.49,16.49,16.47,16.48,24800.0,14.4564,14.4564,14.4389,14.4477,24800.0
2014-08-22 15:30:00,16.48,16.48,16.46,16.46,40400.0,14.4477,14.4477,14.4301,14.4301,40400.0
2014-08-22 15:40:00,16.46,16.46,16.44,16.45,63600.0,14.4301,14.4301,14.4126,14.4214,63600.0
2014-08-22 15:50:00,16.45,16.46,16.42,16.43,152000.0,14.4214,14.4301,14.3951,14.4038,152000.0
2014-08-25 09:30:00,16.54,16.56,16.5,16.5,11200.0,14.5003,14.5178,14.4652,14.4652,11200.0
2014-08-25 09:40:00,16.53,16.53,16.46,16.5,17200.0,14.4915,14.4915,14.4301,14.4652,17200.0
2014-08-25 09:50:00,16.5,16.52,16.5,16.52,12400.0,14.4652,14.4827,14.4652,14.4827,12400.0
2014-08-25 10:00:00,16.53,16.53,16.51,16.53,6800.0,14.4915,14.4915,14.474,14.4915,6800.0
2014-08-25 10:10:00,16.51,16.53,16.51,16.51,16000.0,14.474,14.4915,14.474,14.474,16000.0
2014-08-25 10:20:00,16.51,16.53,16.51,16.53,28400.0,14.474,14.4915,14.474,14.4915,28400.0
2014-08-25 10:30:00,16.52,16.53,16.52,16.52,12000.0,14.4827,14.4915,14.4827,14.4827,12000.0
2014-08-25 10:40:00,16.53,16.53,16.52,16.52,28800.0,14.4915,14.4915,14.4827,14.4827,28800.0
2014-08-25 10:50:00,16.52,16.53,16.52,16.53,14800.0,14.4827,14.4915,14.4827,14.4915,14800.0
2014-08-25 11:00:00,16.53,16.54,16.52,16.54,6400.0,14.4915,14.5003,14.4827,14.5003,6400.0
2014-08-25 11:10:00,16.53,16.54,16.53,16.53,12800.0,14.4915,14.5003,14.4915,14.4915,12800.0
2014-08-25 11:20:00,16.53,16.54,16.53,16.53,18400.0,14.4915,14.5003,14.4915,14.4915,18400.0
2014-08-25 11:30:00,16.54,16.55,16.54,16.54,8400.0,14.5003,14.509,14.5003,14.5003,8400.0
2014-08-25 11:40:00,16.55,16.55,16.54,16.54,12800.0,14.509,14.509,14.5003,14.5003,12800.0
2014-08-25 11:50:00,16.54,16.54,16.53,16.54,18400.0,14.5003,14.5003,14.4915,14.5003,18400.0
2014-08-25 12:00:00,16.55,16.55,16.53,16.53,24400.0,14.509,14.509,14.4915,14.4915,24400.0
2014-08-25 12:10:00,16.53,16.54,16.53,16.54,13600.0,14.4915,14.5003,14.4915,14.5003,13600.0
2014-08-25 12:20:00,16.54,16.54,16.52,16.52,10000.0,14.5003,14.5003,14.4827,14.4827,10000.0
2014-08-25 12:30:00,16.52,16.52,16.51,16.51,4000.0,14.4827,14.4827,14.474,14.474,4000.0
2014-08-25 12:40:00,16.5,16.51,16.5,16.51,6000.0,14.4652,14.474,14.4652,14.474,6000.0
2014-08-25 12:50:00,16.51,16.51,16.5,16.5,26000.0,14.474,14.474,14.4652,14.4652,26000.0
2014-08-25 13:00:00,16.5,16.5,16.49,16.49,29600.0,14.4652,14.4652,14.4564,14.4564,29600.0
2014-08-25 13:10:00,16.49,16.5,16.49,16.5,33200.0,14.4564,14.4652,14.4564,14.4652,33200.0
2014-08-25 13:20:00,16.5,16.52,16.5,16.51,11600.0,14.4652,14.4827,14.4652,14.474,11600.0
2014-08-25 13:30:00,16.52,16.53,16.52,16.52,40400.0,14.4827,14.4915,14.4827,14.4827,40400.0
2014-08-25 13:40:00,16.52,16.52,16.5,16.5,32000.0,14.4827,14.4827,14.4652,14.4652,32000.0
2014-08-25 13:50:00,16.5,16.52,16.5,16.52,10800.0,14.4652,14.4827,14.4652,14.4827,10800.0
2014-08-25 14:00:00,16.51,16.52,16.5,16.51,5600.0,14.474,14.4827,14.4652,14.474,5600.0
2014-08-25 14:10:00,16.51,16.52,16.51,16.51,10400.0,14.474,14.4827,14.474,14.474,10400.0
2014-08-25 14:20:00,16.51,16.51,16.5,16.5,5600.0,14.474,14.474,14.4652,14.4652,5600.0
2014-08-25 14:30:00,16.49,16.5,16.49,16.5,7600.0,14.4564,14.4652,14.4564,14.4652,7600.0
2014-08-25 14:40:00,16.5,16.5,16.48,16.49,17600.0,14.4652,14.4652,14.4477,14.4564,17600.0
2014-08-25 14:50:00,16.49,16.49,16.48,16.48,13200.0,14.4564,14.4564,14.4477,14.4477,13200.0
2014-08-25 15:00:00,16.49,16.49,16.49,16.49,13200.0,14.4564,14.4564,14.4564,14.4564,13200.0
2014-08-25 15:10:00,16.49,16.49,16.49,16.49,20000.0,14.4564,14.4564,14.4564,14.4564,20000.0
2014-08-25 15:20:00,16.49,16.49,16.48,16.48,13600.0,14.4564,14.4564,14.4477,14.4477,13600.0
2014-08-25 15:30:00,16.48,16.51,16.48,16.5,55600.0,14.4477,14.474,14.4477,14.4652,55600.0
2014-08-25 15:40:00,16.51,16.53,16.5,16.53,78400.0,14.474,14.4915,14.4652,14.4915,78400.0
2014-08-25 15:50:00,16.52,16.52,16.51,16.52,73200.0,14.4827,14.4827,14.474,14.4827,73200.0
2014-08-26 09:30:00,16.5,16.6,16.49,16.56,25200.0,14.4652,14.5529,14.4564,14.5178,25200.0
2014-08-26 09:40:00,16.58,16.6,16.57,16.59,13600.0,14.5353,14.5529,14.5266,14.5441,13600.0
2014-08-26 09:50:00,16.58,16.59,16.58,16.59,9600.0,14.5353,14.5441,14.5353,14.5441,9600.0
2014-08-26 10:00:00,16.59,16.59,16.55,16.55,8800.0,14.5441,14.5441,14.509,14.509,8800.0
2014-08-26 10:10:00,16.57,16.58,16.56,16.56,32400.0,14.5266,14.5353,14.5178,14.5178,32400.0
2014-08-26 10:20:00,16.57,16.58,16.56,16.58,12800.0,14.5266,14.5353,14.5178,14.5353,12800.0
2014-08-26 10:30:00,16.57,16.59,16.57,16.58,12000.0,14.5266,14.5441,14.5266,14.5353,12000.0
2014-08-26 10:40:00,16.58,16.59,16.57,16.57,228800.0,14.5353,14.5441,14.5266,14.5266,228800.0
2014-08-26 10:50:00,16.57,16.59,16.57,16.58,29600.0,14.5266,14.5441,14.5266,14.5353,29600.0
2014-08-26 11:00:00,16.59,16.59,16.57,16.58,20800.0,14.5441,14.5441,14.5266,14.5353,20800.0
2014-08-26 11:10:00,16.58,16.59,16.58,16.58,14800.0,14.5353,14.5441,14.5353,14.5353,14800.0
2014-08-26 11:20:00,16.58,16.58,16.57,16.58,16800.0,14.5353,14.5353,14.5266,14.5353,16800.0
2014-08-26 11:30:00,16.58,16.58,16.57,16.58,8400.0,14.5353,14.5353,14.5266,14.5353,8400.0
2014-08-26 11:40:00,16.58,16.58,16.56,16.56,6800.0,14.5353,14.5353,14.5178,14.5178,6800.0
2014-08-26 11:50:00,16.56,16.56,16.52,16.52,23600.0,14.5178,14.5178,14.4827,14.4827,23600.0
2014-08-26 12:00:00,16.52,16.54,16.52,16.54,16000.0,14.4827,14.5003,14.4827,14.5003,16000.0
2014-08-26 12:10:00,16.54,16.54,16.52,16.52,12000.0,14.5003,14.5003,14.4827,14.4827,12000.0
2014-08-26 12:20:00,16.52,16.53,16.52,16.52,17600.0,14.4827,14.4915,14.4827,14.4827,17600.0
2014-08-26 12:30:00,16.52,16.54,16.51,16.54,16800.0,14.4827,14.5003,14.474,14.5003,16800.0
2014-08-26 12:40:00,16.54,16.54,16.53,16.53,16000.0,14.5003,14.5003,14.4915,14.4915,16000.0
2014-08-26 12:50:00,16.53,16.54,16.53,16.54,6000.0,14.4915,14.5003,14.4915,14.5003,6000.0
2014-08-26 13:00:00,16.54,16.54,16.52,16.52,10000.0,14.5003,14.5003,14.4827,14.4827,10000.0
2014-08-26 13:10:00,16.52,16.52,16.51,16.52,9200.0,14.4827,14.4827,14.474,14.4827,9200.0
2014-08-26 13:20:00,16.53,16.54,16.52,16.53,7600.0,14.4915,14.5003,14.4827,14.4915,7600.0
2014-08-26 13:30:00,16.52,16.53,16.52,16.53,3600.0,14.4827,14.4915,14.4827,14.4915,3600.0
2014-08-26 13:40:00,16.53,16.53,16.52,16.53,16800.0,14.4915,14.4915,14.4827,14.4915,16800.0
2014-08-26 13:50:00,16.52,16.53,16.52,16.53,6800.0,14.4827,14.4915,14.4827,14.4915,6800.0
2014-08-26 14:00:00,16.53,16.53,16.51,16.51,24800.0,14.4915,14.4915,14.474,14.474,24800.0
2014-08-26 14:10:00,16.51,16.51,16.5,16.51,32400.0,14.474,14.474,14.4652,14.474,32400.0
2014-08-26 14:20:00,16.52,16.52,16.5,16.52,15200.0,14.4827,14.4827,14.4652,14.4827,15200.0
2014-08-26 14:30:00,16.52,16.52,16.51,16.52,15600.0,14.4827,14.4827,14.474,14.4827,15600.0
2014-08-26 14:40:00,16.52,16.53,16.52,16.52,14400.0,14.4827,14.4915,14.4827,14.4827,14400.0
2014-08-26 14:50:00,16.52,16.53,16.5,16.53,13200.0,14.4827,14.4915,14.4652,14.4915,13200.0
2014-08-26 15:00:00,16.52,16.53,16.52,16.52,10000.0,14.4827,14.4915,14.4827,14.4827,10000.0
2014-08-26 15:10:00,16.52,16.52,16.51,16.52,15600.0,14.4827,14.4827,14.474,14.4827,15600.0
2014-08-26 15:20:00,16.52,16.52,16.5,16.5,29200.0,14.4827,14.4827,14.4652,14.4652,29200.0
2014-08-26 15:30:00,16.5,16.51,16.5,16.5,17200.0,14.4652,14.474,14.4652,14.4652,17200.0
2014-08-26 15:40:00,16.5,16.52,16.5,16.52,31200.0,14.4652,14.4827,14.4652,14.4827,31200.0
2014-08-26 15:50:00,16.51,16.52,16.5,16.5,126000.0,14.474,14.4827,14.4652,14.4652,126000.0
2014-08-27 09:30:00,16.5,16.56,16.49,16.49,17200.0,14.4652,14.5178,14.4564,14.4564,17200.0
2014-08-27 09:40:00,16.49,16.5,16.46,16.46,26000.0,14.4564,14.4652,14.4301,14.4301,26000.0
2014-08-27 09:50:00,16.46,16.48,16.45,16.47,48000.0,14.4301,14.4477,14.4214,14.4389,48000.0
2014-08-27 10:00:00,16.47,16.5,16.46,16.5,76000.0,14.4389,14.4652,14.4301,14.4652,76000.0
2014-08-27 10:10:00,16.5,16.5,16.47,16.48,32800.0,14.4652,14.4652,14.4389,14.4477,32800.0
2014-08-27 10:20:00,16.48,16.5,16.45,16.45,30800.0,14.4477,14.4652,14.4214,14.4214,30800.0
2014-08-27 10:30:00,16.44,16.45,16.42,16.42,30000.0,14.4126,14.4214,14.3951,14.3951,30000.0
2014-08-27 10:40:00,16.42,16.44,16.41,16.44,18800.0,14.3951,14.4126,14.3863,14.4126,18800.0
2014-08-27 10:50:00,16.45,16.45,16.43,16.44,10000.0,14.4214,14.4214,14.4038,14.4126,10000.0
2014-08-27 11:00:00,16.44,16.45,16.44,16.44,2800.0,14.4126,14.4214,14.4126,14.4126,2800.0
2014-08-27 11:10:00,16.44,16.44,16.44,16.44,2000.0,14.4126,14.4126,14.4126,14.4126,2000.0
2014-08-27 11:20:00,16.44,16.44,16.43,16.44,16000.0,14.4126,14.4126,14.4038,14.4126,16000.0
2014-08-27 11:30:00,16.44,16.44,16.43,16.44,10400.0,14.4126,14.4126,14.4038,14.4126,10400.0
2014-08-27 11:40:00,16.44,16.44,16.43,16.43,5200.0,14.4126,14.4126,14.4038,14.4038,5200.0
2014-08-27 11:50:00,16.43,16.44,16.43,16.44,6000.0,14.4038,14.4126,14.4038,14.4126,6000.0
2014-08-27 12:00:00,16.44,16.44,16.44,16.44,4800.0,14.4126,14.4126,14.4126,14.4126,4800.0
2014-08-27 12:10:00,16.43,16.44,16.43,16.44,12000.0,14.4038,14.4126,14.4038,14.4126,12000.0
2014-08-27 12:20:00,16.44,16.44,16.44,16.44,0.0,14.4126,14.4126,14.4126,14.4126,0.0
2014-08-27 12:30:00,16.45,16.45,16.44,16.44,4800.0,14.4214,14.4214,14.4126,14.4126,4800.0
2014-08-27 12:40:00,16.44,16.45,16.44,16.45,3600.0,14.4126,14.4214,14.4126,14.4214,3600.0
2014-08-27 12:50:00,16.45,16.45,16.45,16.45,800.0,14.4214,14.4214,14.4214,14.4214,800.0
2014-08-27 13:00:00,16.45,16.45,16.45,16.45,6400.0,14.4214,14.4214,14.4214,14.4214,6400.0
2014-08-27 13:10:00,16.45,16.46,16.45,16.46,10400.0,14.4214,14.4301,14.4214,14.4301,10400.0
2014-08-27 13:20:00,16.46,16.46,16.46,16.46,4000.0,14.4301,14.4301,14.4301,14.4301,4000.0
2014-08-27 13:30:00,16.46,16.47,16.46,16.46,5200.0,14.4301,14.4389,14.4301,14.4301,5200.0
2014-08-27 13:40:00,16.46,16.48,16.46,16.47,10400.0,14.4301,14.4477,14.4301,14.4389,10400.0
2014-08-27 13:50:00,16.47,16.47,16.46,16.46,10000.0,14.4389,14.4389,14.4301,14.4301,10000.0
2014-08-27 14:00:00,16.46,16.46,16.45,16.45,8000.0,14.4301,14.4301,14.4214,14.4214,8000.0
2014-08-27 14:10:00,16.45,16.46,16.45,16.46,6400.0,14.4214,14.4301,14.4214,14.4301,6400.0
2014-08-27 14:20:00,16.46,16.47,16.46,16.47,4000.0,14.4301,14.4389,14.4301,14.4389,4000.0
2014-08-27 14:30:00,16.47,16.47,16.46,16.46,8000.0,14.4389,14.4389,14.4301,14.4301,8000.0
2014-08-27 14:40:00,16.46,16.46,16.44,16.45,13200.0,14.4301,14.4301,14.4126,14.4214,13200.0
2014-08-27 14:50:00,16.45,16.45,16.43,16.43,24000.0,14.4214,14.4214,14.4038,14.4038,24000.0
2014-08-27 15:00:00,16.43,16.44,16.43,16.44,16800.0,14.4038,14.4126,14.4038,14.4126,16800.0
2014-08-27 15:10:00,16.44,16.44,16.43,16.44,9200.0,14.4126,14.4126,14.4038,14.4126,9200.0
2014-08-27 15:20:00,16.44,16.45,16.44,16.45,9600.0,14.4126,14.4214,14.4126,14.4214,9600.0
2014-08-27 15:30:00,16.45,16.45,16.44,16.44,21600.0,14.4214,14.4214,14.4126,14.4126,21600.0
2014-08-27 15:40:00,16.45,16.46,16.45,16.45,26000.0,14.4214,14.4301,14.4214,14.4214,26000.0
2014-08-27 15:50:00,16.45,16.46,16.45,16.46,59200.0,14.4214,14.4301,14.4214,14.4301,59200.0
2014-08-28 09:30:00,16.39,16.41,16.36,16.36,9200.0,14.3688,14.3863,14.3425,14.3425,9200.0
2014-08-28 09:40:00,16.37,16.39,16.36,16.39,4800.0,14.3512,14.3688,14.3425,14.3688,4800.0
2014-08-28 09:50:00,16.39,16.44,16.39,16.42,50400.0,14.3688,14.4126,14.3688,14.3951,50400.0
2014-08-28 10:00:00,16.42,16.46,16.41,16.44,48000.0,14.3951,14.4301,14.3863,14.4126,48000.0
2014-08-28 10:10:00,16.44,16.45,16.42,16.43,20000.0,14.4126,14.4214,14.3951,14.4038,20000.0
2014-08-28 10:20:00,16.43,16.45,16.43,16.44,8800.0,14.4038,14.4214,14.4038,14.4126,8800.0
2014-08-28 10:30:00,16.45,16.45,16.43,16.43,7600.0,14.4214,14.4214,14.4038,14.4038,7600.0
2014-08-28 10:40:00,16.44,16.46,16.44,16.46,5200.0,14.4126,14.4301,14.4126,14.4301,5200.0
2014-08-28 10:50:00,16.45,16.46,16.45,16.46,4000.0,14.4214,14.4301,14.4214,14.4301,4000.0
2014-08-28 11:00:00,16.46,16.46,16.45,16.46,4000.0,14.4301,14.4301,14.4214,14.4301,4000.0
2014-08-28 11:10:00,16.47,16.47,16.45,16.45,8800.0,14.4389,14.4389,14.4214,14.4214,8800.0
2014-08-28 11:20:00,16.46,16.47,16.46,16.47,12800.0,14.4301,14.4389,14.4301,14.4389,12800.0
2014-08-28 11:30:00,16.47,16.48,16.47,16.48,17600.0,14.4389,14.4477,14.4389,14.4477,17600.0
2014-08-28 11:40:00,16.49,16.49,16.48,16.48,8800.0,14.4564,14.4564,14.4477,14.4477,8800.0
2014-08-28 11:50:00,16.48,16.49,16.48,16.48,4000.0,14.4477,14.4564,14.4477,14.4477,4000.0
2014-08-28 12:00:00,16.49,16.5,16.48,16.5,74800.0,14.4564,14.4652,14.4477,14.4652,74800.0
2014-08-28 12:10:00,16.5,16.52,16.5,16.52,8800.0,14.4652,14.4827,14.4652,14.4827,8800.0
2014-08-28 12:20:00,16.51,16.52,16.51,16.52,4000.0,14.474,14.4827,14.474,14.4827,4000.0
2014-08-28 12:30:00,16.51,16.51,16.5,16.51,4400.0,14.474,14.474,14.4652,14.474,4400.0
2014-08-28 12:40:00,16.51,16.53,16.51,16.53,8000.0,14.474,14.4915,14.474,14.4915,8000.0
2014-08-28 12:50:00,16.52,16.53,16.52,16.52,10800.0,14.4827,14.4915,14.4827,14.4827,10800.0
2014-08-28 13:00:00,16.52,16.53,16.52,16.53,800.0,14.4827,14.4915,14.4827,14.4915,800.0
2014-08-28 13:10:00,16.53,16.53,16.52,16.52,2400.0,14.4915,14.4915,14.4827,14.4827,2400.0
2014-08-28 13:20:00,16.51,16.51,16.5,16.51,2400.0,14.474,14.474,14.4652,14.474,2400.0
2014-08-28 13:30:00,16.5,16.51,16.5,16.51,3200.0,14.4652,14.474,14.4652,14.474,3200.0
2014-08-28 13:40:00,16.5,16.51,16.5,16.51,4800.0,14.4652,14.474,14.4652,14.474,4800.0
2014-08-28 13:50:00,16.52,16.52,16.51,16.52,7200.0,14.4827,14.4827,14.474,14.4827,7200.0
2014-08-28 14:00:00,16.52,16.52,16.52,16.52,4400.0,14.4827,14.4827,14.4827,14.4827,4400.0
2014-08-28 14:10:00,16.52,16.52,16.52,16.52,3600.0,14.4827,14.4827,14.4827,14.4827,3600.0
2014-08-28 14:20:00,16.52,16.52,16.51,16.51,7600.0,14.4827,14.4827,14.474,14.474,7600.0
2014-08-28 14:30:00,16.52,16.52,16.51,16.52,4800.0,14.4827,14.4827,14.474,14.4827,4800.0
2014-08-28 14:40:00,16.52,16.52,16.51,16.51,9200.0,14.4827,14.4827,14.474,14.474,9200.0
2014-08-28 14:50:00,16.51,16.51,16.5,16.5,9200.0,14.474,14.474,14.4652,14.4652,9200.0
2014-08-28 15:00:00,16.5,16.5,16.49,16.5,18800.0,14.4652,14.4652,14.4564,14.4652,18800.0
2014-08-28 15:10:00,16.49,16.5,16.49,16.5,8800.0,14.4564,14.4652,14.4564,14.4652,8800.0
2014-08-28 15:20:00,16.5,16.51,16.5,16.5,14400.0,14.4652,14.474,14.4652,14.4652,14400.0
2014-08-28 15:30:00,16.5,16.5,16.5,16.5,24400.0,14.4652,14.4652,14.4652,14.4652,24400.0
2014-08-28 15:40:00,16.5,16.5,16.48,16.48,16400.0,14.4652,14.4652,14.4477,14.4477,16400.0
2014-08-28 15:50:00,16.48,16.48,16.46,16.47,101200.0,14.4477,14.4477,14.4301,14.4389,101200.0
2014-08-29 09:30:00,16.54,16.54,16.51,16.52,11200.0,14.5003,14.5003,14.474,14.4827,11200.0
2014-08-29 09:40:00,16.52,16.52,16.47,16.5,13200.0,14.4827,14.4827,14.4389,14.4652,13200.0
2014-08-29 09:50:00,16.48,16.48,16.45,16.47,9200.0,14.4477,14.4477,14.4214,14.4389,9200.0
2014-08-29 10:00:00,16.47,16.47,16.42,16.42,10400.0,14.4389,14.4389,14.3951,14.3951,10400.0
2014-08-29 10:10:00,16.42,16.44,16.41,16.44,13200.0,14.3951,14.4126,14.3863,14.4126,13200.0
2014-08-29 10:20:00,16.43,16.45,16.43,16.45,6800.0,14.4038,14.4214,14.4038,14.4214,6800.0
2014-08-29 10:30:00,16.45,16.46,16.45,16.46,8000.0,14.4214,14.4301,14.4214,14.4301,8000.0
2014-08-29 10:40:00,16.46,16.46,16.45,16.45,5200.0,14.4301,14.4301,14.4214,14.4214,5200.0
2014-08-29 10:50:00,16.46,16.48,16.46,16.47,7600.0,14.4301,14.4477,14.4301,14.4389,7600.0
2014-08-29 11:00:00,16.48,16.5,16.47,16.5,7200.0,14.4477,14.4652,14.4389,14.4652,7200.0
2014-08-29 11:10:00,16.5,16.5,16.49,16.49,12000.0,14.4652,14.4652,14.4564,14.4564,12000.0
2014-08-29 11:20:00,16.49,16.5,16.48,16.5,10800.0,14.4564,14.4652,14.4477,14.4652,10800.0
2014-08-29 11:30:00,16.5,16.51,16.49,16.5,10400.0,14.4652,14.474,14.4564,14.4652,10400.0
2014-08-29 11:40:00,16.5,16.5,16.5,16.5,3600.0,14.4652,14.4652,14.4652,14.4652,3600.0
2014-08-29 11:50:00,16.5,16.51,16.5,16.5,7200.0,14.4652,14.474,14.4652,14.4652,7200.0
2014-08-29 12:00:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-29 12:10:00,16.49,16.51,16.49,16.5,10800.0,14.4564,14.474,14.4564,14.4652,10800.0
2014-08-29 12:20:00,16.5,16.5,16.49,16.5,7200.0,14.4652,14.4652,14.4564,14.4652,7200.0
2014-08-29 12:30:00,16.5,16.5,16.49,16.5,7200.0,14.4652,14.4652,14.4564,14.4652,7200.0
2014-08-29 12:40:00,16.5,16.51,16.5,16.51,8800.0,14.4652,14.474,14.4652,14.474,8800.0
2014-08-29 12:50:00,16.5,16.5,16.5,16.5,1600.0,14.4652,14.4652,14.4652,14.4652,1600.0
2014-08-29 13:00:00,16.5,16.51,16.5,16.51,1600.0,14.4652,14.474,14.4652,14.474,1600.0
2014-08-29 13:10:00,16.5,16.51,16.5,16.51,5200.0,14.4652,14.474,14.4652,14.474,5200.0
2014-08-29 13:20:00,16.5,16.5,16.5,16.5,9200.0,14.4652,14.4652,14.4652,14.4652,9200.0
2014-08-29 13:30:00,16.5,16.5,16.5,16.5,4800.0,14.4652,14.4652,14.4652,14.4652,4800.0
2014-08-29 13:40:00,16.5,16.5,16.5,16.5,800.0,14.4652,14.4652,14.4652,14.4652,800.0
2014-08-29 13:50:00,16.5,16.5,16.5,16.5,5600.0,14.4652,14.4652,14.4652,14.4652,5600.0
2014-08-29 14:00:00,16.5,16.51,16.5,16.51,1200.0,14.4652,14.474,14.4652,14.474,1200.0
2014-08-29 14:10:00,16.51,16.51,16.5,16.5,3600.0,14.474,14.474,14.4652,14.4652,3600.0
2014-08-29 14:20:00,16.51,16.51,16.5,16.5,5600.0,14.474,14.474,14.4652,14.4652,5600.0
2014-08-29 14:30:00,16.5,16.5,16.5,16.5,12400.0,14.4652,14.4652,14.4652,14.4652,12400.0
2014-08-29 14:40:00,16.5,16.52,16.5,16.52,47200.0,14.4652,14.4827,14.4652,14.4827,47200.0
2014-08-29 14:50:00,16.52,16.53,16.52,16.53,20400.0,14.4827,14.4915,14.4827,14.4915,20400.0
2014-08-29 15:00:00,16.53,16.63,16.53,16.54,93600.0,14.4915,14.5792,14.4915,14.5003,93600.0
2014-08-29 15:10:00,16.54,16.56,16.54,16.56,16000.0,14.5003,14.5178,14.5003,14.5178,16000.0
2014-08-29 15:20:00,16.56,16.57,16.55,16.57,40400.0,14.5178,14.5266,14.509,14.5266,40400.0
2014-08-29 15:30:00,16.57,16.58,16.54,16.58,158400.0,14.5266,14.5353,14.5003,14.5353,158400.0
2014-08-29 15:40:00,16.58,16.58,16.56,16.57,158000.0,14.5353,14.5353,14.5178,14.5266,158000.0
2014-08-29 15:50:00,16.56,16.57,16.53,16.54,334800.0,14.5178,14.5266,14.4915,14.5003,334800.0
2014-09-02 09:30:00,16.57,16.64,16.53,16.59,58800.0,14.5266,14.5879,14.4915,14.5441,58800.0
2014-09-02 09:40:00,16.58,16.6,16.56,16.59,18800.0,14.5353,14.5529,14.5178,14.5441,18800.0
2014-09-02 09:50:00,16.6,16.64,16.6,16.62,15200.0,14.5529,14.5879,14.5529,14.5704,15200.0
2014-09-02 10:00:00,16.64,16.67,16.63,16.67,39600.0,14.5879,14.6142,14.5792,14.6142,39600.0
2014-09-02 10:10:00,16.66,16.7,16.66,16.68,23600.0,14.6055,14.6405,14.6055,14.623,23600.0
2014-09-02 10:20:00,16.68,16.69,16.67,16.68,17200.0,14.623,14.6318,14.6142,14.623,17200.0
2014-09-02 10:30:00,16.68,16.71,16.68,16.7,21200.0,14.623,14.6493,14.623,14.6405,21200.0
2014-09-02 10:40:00,16.7,16.72,16.69,16.7,13200.0,14.6405,14.6581,14.6318,14.6405,13200.0
2014-09-02 10:50:00,16.7,16.71,16.7,16.71,6400.0,14.6405,14.6493,14.6405,14.6493,6400.0
2014-09-02 11:00:00,16.72,16.72,16.7,16.7,20800.0,14.6581,14.6581,14.6405,14.6405,20800.0
2014-09-02 11:10:00,16.69,16.69,16.62,16.62,58400.0,14.6318,14.6318,14.5704,14.5704,58400.0
2014-09-02 11:20:00,16.62,16.63,16.61,16.63,18400.0,14.5704,14.5792,14.5616,14.5792,18400.0
2014-09-02 11:30:00,16.62,16.63,16.61,16.61,9200.0,14.5704,14.5792,14.5616,14.5616,9200.0
2014-09-02 11:40:00,16.61,16.61,16.59,16.59,9600.0,14.5616,14.5616,14.5441,14.5441,9600.0
2014-09-02 11:50:00,16.59,16.59,16.57,16.58,18800.0,14.5441,14.5441,14.5266,14.5353,18800.0
2014-09-02 12:00:00,16.58,16.6,16.58,16.6,12800.0,14.5353,14.5529,14.5353,14.5529,12800.0
2014-09-02 12:10:00,16.6,16.63,16.6,16.63,18000.0,14.5529,14.5792,14.5529,14.5792,18000.0
2014-09-02 12:20:00,16.63,16.63,16.62,16.63,12800.0,14.5792,14.5792,14.5704,14.5792,12800.0
2014-09-02 12:30:00,16.63,16.63,16.6,16.6,9600.0,14.5792,14.5792,14.5529,14.5529,9600.0
2014-09-02 12:40:00,16.6,16.6,16.58,16.59,8800.0,14.5529,14.5529,14.5353,14.5441,8800.0
2014-09-02 12:50:00,16.59,16.6,16.59,16.59,3200.0,14.5441,14.5529,14.5441,14.5441,3200.0
2014-09-02 13:00:00,16.6,16.6,16.58,16.6,31200.0,14.5529,14.5529,14.5353,14.5529,31200.0
2014-09-02 13:10:00,16.6,16.62,16.6,16.61,19200.0,14.5529,14.5704,14.5529,14.5616,19200.0
2014-09-02 13:20:00,16.61,16.62,16.61,16.61,16400.0,14.5616,14.5704,14.5616,14.5616,16400.0
2014-09-02 13:30:00,16.61,16.63,16.61,16.63,22800.0,14.5616,14.5792,14.5616,14.5792,22800.0
2014-09-02 13:40:00,16.63,16.63,16.6,16.6,13200.0,14.5792,14.5792,14.5529,14.5529,13200.0
2014-09-02 13:50:00,16.61,16.62,16.61,16.62,10400.0,14.5616,14.5704,14.5616,14.5704,10400.0
2014-09-02 14:00:00,16.61,16.63,16.61,16.63,17200.0,14.5616,14.5792,14.5616,14.5792,17200.0
2014-09-02 14:10:00,16.63,16.63,16.62,16.63,28000.0,14.5792,14.5792,14.5704,14.5792,28000.0
2014-09-02 14:20:00,16.63,16.63,16.61,16.61,22800.0,14.5792,14.5792,14.5616,14.5616,22800.0
2014-09-02 14:30:00,16.62,16.63,16.61,16.62,19200.0,14.5704,14.5792,14.5616,14.5704,19200.0
2014-09-02 14:40:00,16.63,16.63,16.62,16.63,11200.0,14.5792,14.5792,14.5704,14.5792,11200.0
2014-09-02 14:50:00,16.63,16.65,16.63,16.64,24800.0,14.5792,14.5967,14.5792,14.5879,24800.0
2014-09-02 15:00:00,16.64,16.65,16.64,16.64,40000.0,14.5879,14.5967,14.5879,14.5879,40000.0
2014-09-02 15:10:00,16.65,16.66,16.64,16.65,24800.0,14.5967,14.6055,14.5879,14.5967,24800.0
2014-09-02 15:20:00,16.65,16.65,16.64,16.65,49200.0,14.5967,14.5967,14.5879,14.5967,49200.0
2014-09-02 15:30:00,16.65,16.65,16.64,16.65,60800.0,14.5967,14.5967,14.5879,14.5967,60800.0
2014-09-02 15:40:00,16.65,16.66,16.65,16.66,44000.0,14.5967,14.6055,14.5967,14.6055,44000.0
2014-09-02 15:50:00,16.66,16.67,16.65,16.66,159600.0,14.6055,14.6142,14.5967,14.6055,159600.0
2014-09-03 09:30:00,16.73,16.78,16.66,16.68,8000.0,14.6668,14.7107,14.6055,14.623,8000.0
2014-09-03 09:40:00,16.71,16.71,16.67,16.69,78000.0,14.6493,14.6493,14.6142,14.6318,78000.0
2014-09-03 09:50:00,16.69,16.73,16.65,16.68,46000.0,14.6318,14.6668,14.5967,14.623,46000.0
2014-09-03 10:00:00,16.7,16.7,16.68,16.68,8800.0,14.6405,14.6405,14.623,14.623,8800.0
2014-09-03 10:10:00,16.68,16.68,16.65,16.66,25200.0,14.623,14.623,14.5967,14.6055,25200.0
2014-09-03 10:20:00,16.64,16.66,16.64,16.66,14400.0,14.5879,14.6055,14.5879,14.6055,14400.0
2014-09-03 10:30:00,16.66,16.68,16.66,16.67,16800.0,14.6055,14.623,14.6055,14.6142,16800.0
2014-09-03 10:40:00,16.68,16.68,16.66,16.67,10000.0,14.623,14.623,14.6055,14.6142,10000.0
2014-09-03 10:50:00,16.67,16.67,16.65,16.65,2800.0,14.6142,14.6142,14.5967,14.5967,2800.0
2014-09-03 11:00:00,16.65,16.66,16.64,16.64,11600.0,14.5967,14.6055,14.5879,14.5879,11600.0
2014-09-03 11:10:00,16.64,16.64,16.61,16.62,17600.0,14.5879,14.5879,14.5616,14.5704,17600.0
2014-09-03 11:20:00,16.62,16.63,16.6,16.6,15600.0,14.5704,14.5792,14.5529,14.5529,15600.0
2014-09-03 11:30:00,16.6,16.62,16.6,16.61,12000.0,14.5529,14.5704,14.5529,14.5616,12000.0
2014-09-03 11:40:00,16.6,16.6,16.6,16.6,4000.0,14.5529,14.5529,14.5529,14.5529,4000.0
2014-09-03 11:50:00,16.6,16.61,16.59,16.59,12400.0,14.5529,14.5616,14.5441,14.5441,12400.0
2014-09-03 12:00:00,16.59,16.59,16.58,16.59,12800.0,14.5441,14.5441,14.5353,14.5441,12800.0
2014-09-03 12:10:00,16.59,16.61,16.59,16.61,3600.0,14.5441,14.5616,14.5441,14.5616,3600.0
2014-09-03 12:20:00,16.61,16.63,16.61,16.63,12000.0,14.5616,14.5792,14.5616,14.5792,12000.0
2014-09-03 12:30:00,16.63,16.63,16.62,16.63,10400.0,14.5792,14.5792,14.5704,14.5792,10400.0
2014-09-03 12:40:00,16.64,16.65,16.63,16.63,11600.0,14.5879,14.5967,14.5792,14.5792,11600.0
2014-09-03 12:50:00,16.62,16.62,16.62,16.62,4400.0,14.5704,14.5704,14.5704,14.5704,4400.0
2014-09-03 13:00:00,16.61,16.62,16.61,16.62,3600.0,14.5616,14.5704,14.5616,14.5704,3600.0
2014-09-03 13:10:00,16.62,16.63,16.62,16.63,7600.0,14.5704,14.5792,14.5704,14.5792,7600.0
2014-09-03 13:20:00,16.63,16.64,16.62,16.63,9600.0,14.5792,14.5879,14.5704,14.5792,9600.0
2014-09-03 13:30:00,16.63,16.64,16.63,16.63,10400.0,14.5792,14.5879,14.5792,14.5792,10400.0
2014-09-03 13:40:00,16.63,16.64,16.63,16.63,10000.0,14.5792,14.5879,14.5792,14.5792,10000.0
2014-09-03 13:50:00,16.63,16.63,16.61,16.63,4000.0,14.5792,14.5792,14.5616,14.5792,4000.0
2014-09-03 14:00:00,16.62,16.62,16.61,16.61,7200.0,14.5704,14.5704,14.5616,14.5616,7200.0
2014-09-03 14:10:00,16.61,16.62,16.61,16.61,9600.0,14.5616,14.5704,14.5616,14.5616,9600.0
2014-09-03 14:20:00,16.61,16.62,16.61,16.62,17200.0,14.5616,14.5704,14.5616,14.5704,17200.0
2014-09-03 14:30:00,16.62,16.62,16.61,16.61,4000.0,14.5704,14.5704,14.5616,14.5616,4000.0
2014-09-03 14:40:00,16.61,16.62,16.61,16.61,12400.0,14.5616,14.5704,14.5616,14.5616,12400.0
2014-09-03 14:50:00,16.61,16.61,16.6,16.61,15600.0,14.5616,14.5616,14.5529,14.5616,15600.0
2014-09-03 15:00:00,16.61,16.61,16.6,16.61,18000.0,14.5616,14.5616,14.5529,14.5616,18000.0
2014-09-03 15:10:00,16.61,16.62,16.61,16.62,10800.0,14.5616,14.5704,14.5616,14.5704,10800.0
2014-09-03 15:20:00,16.61,16.62,16.61,16.61,14400.0,14.5616,14.5704,14.5616,14.5616,14400.0
2014-09-03 15:30:00,16.61,16.62,16.6,16.61,22800.0,14.5616,14.5704,14.5529,14.5616,22800.0
2014-09-03 15:40:00,16.61,16.61,16.59,16.6,25600.0,14.5616,14.5616,14.5441,14.5529,25600.0
2014-09-03 15:50:00,16.6,16.61,16.59,16.59,214000.0,14.5529,14.5616,14.5441,14.5441,214000.0
2014-09-04 09:30:00,16.67,16.67,16.61,16.64,240000.0,14.6142,14.6142,14.5616,14.5879,240000.0
2014-09-04 09:40:00,16.63,16.69,16.63,16.67,42000.0,14.5792,14.6318,14.5792,14.6142,42000.0
2014-09-04 09:50:00,16.67,16.69,16.66,16.68,26800.0,14.6142,14.6318,14.6055,14.623,26800.0
2014-09-04 10:00:00,16.67,16.69,16.65,16.68,37200.0,14.6142,14.6318,14.5967,14.623,37200.0
2014-09-04 10:10:00,16.68,16.69,16.67,16.67,16400.0,14.623,14.6318,14.6142,14.6142,16400.0
2014-09-04 10:20:00,16.67,16.67,16.66,16.67,40000.0,14.6142,14.6142,14.6055,14.6142,40000.0
2014-09-04 10:30:00,16.67,16.67,16.66,16.67,23600.0,14.6142,14.6142,14.6055,14.6142,23600.0
2014-09-04 10:40:00,16.66,16.68,16.66,16.67,13200.0,14.6055,14.623,14.6055,14.6142,13200.0
2014-09-04 10:50:00,16.67,16.68,16.65,16.65,19600.0,14.6142,14.623,14.5967,14.5967,19600.0
2014-09-04 11:00:00,16.66,16.67,16.65,16.67,17600.0,14.6055,14.6142,14.5967,14.6142,17600.0
2014-09-04 11:10:00,16.67,16.67,16.66,16.67,14000.0,14.6142,14.6142,14.6055,14.6142,14000.0
2014-09-04 11:20:00,16.68,16.68,16.65,16.65,5600.0,14.623,14.623,14.5967,14.5967,5600.0
2014-09-04 11:30:00,16.65,16.67,16.65,16.67,8400.0,14.5967,14.6142,14.5967,14.6142,8400.0
2014-09-04 11:40:00,16.67,16.7,16.66,16.68,41200.0,14.6142,14.6405,14.6055,14.623,41200.0
2014-09-04 11:50:00,16.68,16.71,16.68,16.68,28800.0,14.623,14.6493,14.623,14.623,28800.0
2014-09-04 12:00:00,16.68,16.71,16.68,16.69,38000.0,14.623,14.6493,14.623,14.6318,38000.0
2014-09-04 12:10:00,16.7,16.7,16.69,16.7,18800.0,14.6405,14.6405,14.6318,14.6405,18800.0
2014-09-04 12:20:00,16.71,16.71,16.69,16.7,15600.0,14.6493,14.6493,14.6318,14.6405,15600.0
2014-09-04 12:30:00,16.7,16.7,16.68,16.69,9600.0,14.6405,14.6405,14.623,14.6318,9600.0
2014-09-04 12:40:00,16.68,16.7,16.68,16.68,8000.0,14.623,14.6405,14.623,14.623,8000.0
2014-09-04 12:50:00,16.68,16.69,16.68,16.69,8000.0,14.623,14.6318,14.623,14.6318,8000.0
2014-09-04 13:00:00,16.69,16.7,16.69,16.7,4800.0,14.6318,14.6405,14.6318,14.6405,4800.0
2014-09-04 13:10:00,16.7,16.7,16.69,16.7,4800.0,14.6405,14.6405,14.6318,14.6405,4800.0
2014-09-04 13:20:00,16.7,16.7,16.69,16.69,16000.0,14.6405,14.6405,14.6318,14.6318,16000.0
2014-09-04 13:30:00,16.69,16.69,16.67,16.68,17200.0,14.6318,14.6318,14.6142,14.623,17200.0
2014-09-04 13:40:00,16.68,16.68,16.68,16.68,15200.0,14.623,14.623,14.623,14.623,15200.0
2014-09-04 13:50:00,16.68,16.69,16.68,16.69,12400.0,14.623,14.6318,14.623,14.6318,12400.0
2014-09-04 14:00:00,16.68,16.7,16.67,16.68,16800.0,14.623,14.6405,14.6142,14.623,16800.0
2014-09-04 14:10:00,16.68,16.68,16.67,16.68,27600.0,14.623,14.623,14.6142,14.623,27600.0
2014-09-04 14:20:00,16.68,16.69,16.67,16.68,24800.0,14.623,14.6318,14.6142,14.623,24800.0
2014-09-04 14:30:00,16.67,16.67,16.64,16.64,10800.0,14.6142,14.6142,14.5879,14.5879,10800.0
2014-09-04 14:40:00,16.64,16.66,16.64,16.65,26800.0,14.5879,14.6055,14.5879,14.5967,26800.0
2014-09-04 14:50:00,16.64,16.66,16.63,16.63,38800.0,14.5879,14.6055,14.5792,14.5792,38800.0
2014-09-04 15:00:00,16.63,16.63,16.63,16.63,8400.0,14.5792,14.5792,14.5792,14.5792,8400.0
2014-09-04 15:10:00,16.63,16.63,16.6,16.6,22400.0,14.5792,14.5792,14.5529,14.5529,22400.0
2014-09-04 15:20:00,16.6,16.62,16.6,16.62,10800.0,14.5529,14.5704,14.5529,14.5704,10800.0
2014-09-04 15:30:00,16.61,16.61,16.6,16.6,15600.0,14.5616,14.5616,14.5529,14.5529,15600.0
2014-09-04 15:40:00,16.6,16.63,16.6,16.63,38000.0,14.5529,14.5792,14.5529,14.5792,38000.0
2014-09-04 15:50:00,16.63,16.64,16.61,16.64,227600.0,14.5792,14.5879,14.5616,14.5879,227600.0
2014-09-05 09:30:00,16.6,16.61,16.53,16.54,29200.0,14.5529,14.5616,14.4915,14.5003,29200.0
2014-09-05 09:40:00,16.55,16.61,16.54,16.61,20400.0,14.509,14.5616,14.5003,14.5616,20400.0
2014-09-05 09:50:00,16.61,16.62,16.6,16.61,58400.0,14.5616,14.5704,14.5529,14.5616,58400.0
2014-09-05 10:00:00,16.61,16.62,16.58,16.58,191600.0,14.5616,14.5704,14.5353,14.5353,191600.0
2014-09-05 10:10:00,16.58,16.58,16.55,16.56,14000.0,14.5353,14.5353,14.509,14.5178,14000.0
2014-09-05 10:20:00,16.56,16.6,16.55,16.6,52000.0,14.5178,14.5529,14.509,14.5529,52000.0
2014-09-05 10:30:00,16.59,16.6,16.56,16.56,38400.0,14.5441,14.5529,14.5178,14.5178,38400.0
2014-09-05 10:40:00,16.56,16.58,16.55,16.55,10400.0,14.5178,14.5353,14.509,14.509,10400.0
2014-09-05 10:50:00,16.55,16.58,16.55,16.56,11200.0,14.509,14.5353,14.509,14.5178,11200.0
2014-09-05 11:00:00,16.56,16.6,16.56,16.6,11200.0,14.5178,14.5529,14.5178,14.5529,11200.0
2014-09-05 11:10:00,16.59,16.61,16.59,16.6,45200.0,14.5441,14.5616,14.5441,14.5529,45200.0
2014-09-05 11:20:00,16.6,16.61,16.6,16.6,12400.0,14.5529,14.5616,14.5529,14.5529,12400.0
2014-09-05 11:30:00,16.61,16.63,16.61,16.62,12800.0,14.5616,14.5792,14.5616,14.5704,12800.0
2014-09-05 11:40:00,16.62,16.63,16.62,16.62,3600.0,14.5704,14.5792,14.5704,14.5704,3600.0
2014-09-05 11:50:00,16.62,16.65,16.62,16.64,10400.0,14.5704,14.5967,14.5704,14.5879,10400.0
2014-09-05 12:00:00,16.65,16.65,16.65,16.65,4400.0,14.5967,14.5967,14.5967,14.5967,4400.0
2014-09-05 12:10:00,16.66,16.66,16.65,16.65,8000.0,14.6055,14.6055,14.5967,14.5967,8000.0
2014-09-05 12:20:00,16.64,16.66,16.64,16.66,6000.0,14.5879,14.6055,14.5879,14.6055,6000.0
2014-09-05 12:30:00,16.68,16.68,16.67,16.67,6800.0,14.623,14.623,14.6142,14.6142,6800.0
2014-09-05 12:40:00,16.67,16.69,16.67,16.68,8000.0,14.6142,14.6318,14.6142,14.623,8000.0
2014-09-05 12:50:00,16.68,16.68,16.68,16.68,1200.0,14.623,14.623,14.623,14.623,1200.0
2014-09-05 13:00:00,16.68,16.7,16.68,16.7,5600.0,14.623,14.6405,14.623,14.6405,5600.0
2014-09-05 13:10:00,16.69,16.7,16.69,16.69,4000.0,14.6318,14.6405,14.6318,14.6318,4000.0
2014-09-05 13:20:00,16.69,16.7,16.68,16.69,5200.0,14.6318,14.6405,14.623,14.6318,5200.0
2014-09-05 13:30:00,16.68,16.69,16.68,16.69,7200.0,14.623,14.6318,14.623,14.6318,7200.0
2014-09-05 13:40:00,16.68,16.68,16.67,16.67,5200.0,14.623,14.623,14.6142,14.6142,5200.0
2014-09-05 13:50:00,16.68,16.68,16.66,16.67,12800.0,14.623,14.623,14.6055,14.6142,12800.0
2014-09-05 14:00:00,16.67,16.7,16.67,16.68,21200.0,14.6142,14.6405,14.6142,14.623,21200.0
2014-09-05 14:10:00,16.68,16.68,16.65,16.65,21200.0,14.623,14.623,14.5967,14.5967,21200.0
2014-09-05 14:20:00,16.65,16.66,16.64,16.65,23200.0,14.5967,14.6055,14.5879,14.5967,23200.0
2014-09-05 14:30:00,16.64,16.65,16.64,16.65,21200.0,14.5879,14.5967,14.5879,14.5967,21200.0
2014-09-05 14:40:00,16.65,16.65,16.63,16.64,27200.0,14.5967,14.5967,14.5792,14.5879,27200.0
2014-09-05 14:50:00,16.63,16.63,16.62,16.63,24800.0,14.5792,14.5792,14.5704,14.5792,24800.0
2014-09-05 15:00:00,16.63,16.65,16.62,16.64,27200.0,14.5792,14.5967,14.5704,14.5879,27200.0
2014-09-05 15:10:00,16.64,16.66,16.64,16.66,32400.0,14.5879,14.6055,14.5879,14.6055,32400.0
2014-09-05 15:20:00,16.65,16.66,16.65,16.65,28800.0,14.5967,14.6055,14.5967,14.5967,28800.0
2014-09-05 15:30:00,16.65,16.65,16.64,16.64,30800.0,14.5967,14.5967,14.5879,14.5879,30800.0
2014-09-05 15:40:00,16.64,16.68,16.64,16.67,64400.0,14.5879,14.623,14.5879,14.6142,64400.0
2014-09-05 15:50:00,16.67,16.68,16.66,16.67,228400.0,14.6142,14.623,14.6055,14.6142,228400.0
2014-09-08 09:30:00,16.62,16.69,16.59,16.67,13600.0,14.5704,14.6318,14.5441,14.6142,13600.0
2014-09-08 09:40:00,16.68,16.7,16.65,16.65,46800.0,14.623,14.6405,14.5967,14.5967,46800.0
2014-09-08 09:50:00,16.64,16.65,16.63,16.63,12000.0,14.5879,14.5967,14.5792,14.5792,12000.0
2014-09-08 10:00:00,16.63,16.64,16.62,16.63,17600.0,14.5792,14.5879,14.5704,14.5792,17600.0
2014-09-08 10:10:00,16.62,16.62,16.59,16.6,14400.0,14.5704,14.5704,14.5441,14.5529,14400.0
2014-09-08 10:20:00,16.59,16.6,16.58,16.58,24400.0,14.5441,14.5529,14.5353,14.5353,24400.0
2014-09-08 10:30:00,16.58,16.58,16.55,16.55,17200.0,14.5353,14.5353,14.509,14.509,17200.0
2014-09-08 10:40:00,16.56,16.57,16.56,16.57,24000.0,14.5178,14.5266,14.5178,14.5266,24000.0
2014-09-08 10:50:00,16.57,16.59,16.56,16.59,62800.0,14.5266,14.5441,14.5178,14.5441,62800.0
2014-09-08 11:00:00,16.58,16.6,16.58,16.59,13600.0,14.5353,14.5529,14.5353,14.5441,13600.0
2014-09-08 11:10:00,16.59,16.59,16.57,16.57,36000.0,14.5441,14.5441,14.5266,14.5266,36000.0
2014-09-08 11:20:00,16.58,16.59,16.57,16.58,19200.0,14.5353,14.5441,14.5266,14.5353,19200.0
2014-09-08 11:30:00,16.58,16.59,16.57,16.57,13200.0,14.5353,14.5441,14.5266,14.5266,13200.0
2014-09-08 11:40:00,16.58,16.58,16.56,16.56,22000.0,14.5353,14.5353,14.5178,14.5178,22000.0
2014-09-08 11:50:00,16.56,16.56,16.56,16.56,14400.0,14.5178,14.5178,14.5178,14.5178,14400.0
2014-09-08 12:00:00,16.56,16.56,16.55,16.55,8000.0,14.5178,14.5178,14.509,14.509,8000.0
2014-09-08 12:10:00,16.55,16.56,16.55,16.56,7200.0,14.509,14.5178,14.509,14.5178,7200.0
2014-09-08 12:20:00,16.56,16.56,16.56,16.56,4800.0,14.5178,14.5178,14.5178,14.5178,4800.0
2014-09-08 12:30:00,16.56,16.57,16.56,16.56,8800.0,14.5178,14.5266,14.5178,14.5178,8800.0
2014-09-08 12:40:00,16.56,16.57,16.56,16.56,6000.0,14.5178,14.5266,14.5178,14.5178,6000.0
2014-09-08 12:50:00,16.56,16.57,16.56,16.56,5200.0,14.5178,14.5266,14.5178,14.5178,5200.0
2014-09-08 13:00:00,16.56,16.57,16.54,16.55,9600.0,14.5178,14.5266,14.5003,14.509,9600.0
2014-09-08 13:10:00,16.54,16.55,16.52,16.52,21600.0,14.5003,14.509,14.4827,14.4827,21600.0
2014-09-08 13:20:00,16.52,16.54,16.52,16.53,15600.0,14.4827,14.5003,14.4827,14.4915,15600.0
2014-09-08 13:30:00,16.53,16.55,16.52,16.55,15200.0,14.4915,14.509,14.4827,14.509,15200.0
2014-09-08 13:40:00,16.54,16.54,16.53,16.53,12800.0,14.5003,14.5003,14.4915,14.4915,12800.0
2014-09-08 13:50:00,16.53,16.53,16.52,16.53,5200.0,14.4915,14.4915,14.4827,14.4915,5200.0
2014-09-08 14:00:00,16.53,16.54,16.53,16.54,12400.0,14.4915,14.5003,14.4915,14.5003,12400.0
2014-09-08 14:10:00,16.53,16.54,16.53,16.54,14400.0,14.4915,14.5003,14.4915,14.5003,14400.0
2014-09-08 14:20:00,16.54,16.55,16.54,16.55,7600.0,14.5003,14.509,14.5003,14.509,7600.0
2014-09-08 14:30:00,16.55,16.55,16.54,16.54,8800.0,14.509,14.509,14.5003,14.5003,8800.0
2014-09-08 14:40:00,16.55,16.55,16.54,16.55,13200.0,14.509,14.509,14.5003,14.509,13200.0
2014-09-08 14:50:00,16.55,16.56,16.54,16.54,13200.0,14.509,14.5178,14.5003,14.5003,13200.0
2014-09-08 15:00:00,16.54,16.56,16.54,16.56,21200.0,14.5003,14.5178,14.5003,14.5178,21200.0
2014-09-08 15:10:00,16.56,16.58,16.56,16.57,28000.0,14.5178,14.5353,14.5178,14.5266,28000.0
2014-09-08 15:20:00,16.57,16.57,16.57,16.57,11600.0,14.5266,14.5266,14.5266,14.5266,11600.0
2014-09-08 15:30:00,16.57,16.6,16.57,16.6,21600.0,14.5266,14.5529,14.5266,14.5529,21600.0
2014-09-08 15:40:00,16.6,16.6,16.6,16.6,86000.0,14.5529,14.5529,14.5529,14.5529,86000.0
2014-09-08 15:50:00,16.6,16.6,16.58,16.58,94000.0,14.5529,14.5529,14.5353,14.5353,94000.0
2014-09-09 09:30:00,16.59,16.64,16.54,16.58,20400.0,14.5441,14.5879,14.5003,14.5353,20400.0
2014-09-09 09:40:00,16.58,16.6,16.57,16.58,16800.0,14.5353,14.5529,14.5266,14.5353,16800.0
2014-09-09 09:50:00,16.57,16.57,16.55,16.57,25200.0,14.5266,14.5266,14.509,14.5266,25200.0
2014-09-09 10:00:00,16.55,16.58,16.54,16.58,31200.0,14.509,14.5353,14.5003,14.5353,31200.0
2014-09-09 10:10:00,16.57,16.57,16.54,16.55,14800.0,14.5266,14.5266,14.5003,14.509,14800.0
2014-09-09 10:20:00,16.55,16.55,16.52,16.55,22000.0,14.509,14.509,14.4827,14.509,22000.0
2014-09-09 10:30:00,16.55,16.55,16.51,16.53,10800.0,14.509,14.509,14.474,14.4915,10800.0
2014-09-09 10:40:00,16.52,16.54,16.51,16.53,10400.0,14.4827,14.5003,14.474,14.4915,10400.0
2014-09-09 10:50:00,16.55,16.56,16.54,16.56,13200.0,14.509,14.5178,14.5003,14.5178,13200.0
2014-09-09 11:00:00,16.55,16.59,16.55,16.57,16400.0,14.509,14.5441,14.509,14.5266,16400.0
2014-09-09 11:10:00,16.58,16.6,16.58,16.6,15200.0,14.5353,14.5529,14.5353,14.5529,15200.0
2014-09-09 11:20:00,16.6,16.6,16.59,16.59,14000.0,14.5529,14.5529,14.5441,14.5441,14000.0
2014-09-09 11:30:00,16.59,16.6,16.59,16.6,19200.0,14.5441,14.5529,14.5441,14.5529,19200.0
2014-09-09 11:40:00,16.6,16.61,16.6,16.61,14800.0,14.5529,14.5616,14.5529,14.5616,14800.0
2014-09-09 11:50:00,16.61,16.61,16.6,16.61,33600.0,14.5616,14.5616,14.5529,14.5616,33600.0
2014-09-09 12:00:00,16.61,16.61,16.6,16.61,21200.0,14.5616,14.5616,14.5529,14.5616,21200.0
2014-09-09 12:10:00,16.61,16.64,16.61,16.63,75200.0,14.5616,14.5879,14.5616,14.5792,75200.0
2014-09-09 12:20:00,16.63,16.66,16.63,16.66,22800.0,14.5792,14.6055,14.5792,14.6055,22800.0
2014-09-09 12:30:00,16.66,16.66,16.64,16.64,12800.0,14.6055,14.6055,14.5879,14.5879,12800.0
2014-09-09 12:40:00,16.63,16.64,16.63,16.64,8400.0,14.5792,14.5879,14.5792,14.5879,8400.0
2014-09-09 12:50:00,16.64,16.64,16.63,16.64,15200.0,14.5879,14.5879,14.5792,14.5879,15200.0
2014-09-09 13:00:00,16.64,16.64,16.63,16.63,18800.0,14.5879,14.5879,14.5792,14.5792,18800.0
2014-09-09 13:10:00,16.63,16.64,16.63,16.64,14800.0,14.5792,14.5879,14.5792,14.5879,14800.0
2014-09-09 13:20:00,16.64,16.64,16.62,16.63,12400.0,14.5879,14.5879,14.5704,14.5792,12400.0
2014-09-09 13:30:00,16.63,16.65,16.63,16.64,16400.0,14.5792,14.5967,14.5792,14.5879,16400.0
2014-09-09 13:40:00,16.65,16.67,16.64,16.66,20000.0,14.5967,14.6142,14.5879,14.6055,20000.0
2014-09-09 13:50:00,16.66,16.66,16.65,16.65,15200.0,14.6055,14.6055,14.5967,14.5967,15200.0
2014-09-09 14:00:00,16.65,16.65,16.63,16.63,12000.0,14.5967,14.5967,14.5792,14.5792,12000.0
2014-09-09 14:10:00,16.62,16.62,16.61,16.62,11200.0,14.5704,14.5704,14.5616,14.5704,11200.0
2014-09-09 14:20:00,16.62,16.62,16.61,16.61,15200.0,14.5704,14.5704,14.5616,14.5616,15200.0
2014-09-09 14:30:00,16.61,16.62,16.61,16.61,13600.0,14.5616,14.5704,14.5616,14.5616,13600.0
2014-09-09 14:40:00,16.61,16.62,16.61,16.61,15600.0,14.5616,14.5704,14.5616,14.5616,15600.0
2014-09-09 14:50:00,16.61,16.63,16.61,16.63,25200.0,14.5616,14.5792,14.5616,14.5792,25200.0
2014-09-09 15:00:00,16.63,16.63,16.59,16.6,23600.0,14.5792,14.5792,14.5441,14.5529,23600.0
2014-09-09 15:10:00,16.6,16.6,16.58,16.59,22000.0,14.5529,14.5529,14.5353,14.5441,22000.0
2014-09-09 15:20:00,16.58,16.59,16.57,16.59,25600.0,14.5353,14.5441,14.5266,14.5441,25600.0
2014-09-09 15:30:00,16.59,16.59,16.57,16.58,23600.0,14.5441,14.5441,14.5266,14.5353,23600.0
2014-09-09 15:40:00,16.58,16.58,16.57,16.58,45600.0,14.5353,14.5353,14.5266,14.5353,45600.0
2014-09-09 15:50:00,16.58,16.59,16.58,16.59,143600.0,14.5353,14.5441,14.5353,14.5441,143600.0
2014-09-10 09:30:00,16.61,16.63,16.56,16.58,9200.0,14.5616,14.5792,14.5178,14.5353,9200.0
2014-09-10 09:40:00,16.55,16.58,16.55,16.58,12000.0,14.509,14.5353,14.509,14.5353,12000.0
2014-09-10 09:50:00,16.58,16.58,16.53,16.53,9600.0,14.5353,14.5353,14.4915,14.4915,9600.0
2014-09-10 10:00:00,16.53,16.54,16.51,16.54,35600.0,14.4915,14.5003,14.474,14.5003,35600.0
2014-09-10 10:10:00,16.54,16.55,16.53,16.53,17200.0,14.5003,14.509,14.4915,14.4915,17200.0
2014-09-10 10:20:00,16.52,16.54,16.5,16.54,18400.0,14.4827,14.5003,14.4652,14.5003,18400.0
2014-09-10 10:30:00,16.54,16.54,16.5,16.5,11200.0,14.5003,14.5003,14.4652,14.4652,11200.0
2014-09-10 10:40:00,16.52,16.55,16.52,16.53,10000.0,14.4827,14.509,14.4827,14.4915,10000.0
2014-09-10 10:50:00,16.52,16.53,16.52,16.52,8800.0,14.4827,14.4915,14.4827,14.4827,8800.0
2014-09-10 11:00:00,16.51,16.52,16.51,16.52,7200.0,14.474,14.4827,14.474,14.4827,7200.0
2014-09-10 11:10:00,16.52,16.55,16.52,16.53,14800.0,14.4827,14.509,14.4827,14.4915,14800.0
2014-09-10 11:20:00,16.53,16.53,16.52,16.52,10000.0,14.4915,14.4915,14.4827,14.4827,10000.0
2014-09-10 11:30:00,16.52,16.54,16.52,16.54,6000.0,14.4827,14.5003,14.4827,14.5003,6000.0
2014-09-10 11:40:00,16.54,16.54,16.53,16.53,9600.0,14.5003,14.5003,14.4915,14.4915,9600.0
2014-09-10 11:50:00,16.53,16.53,16.52,16.52,17600.0,14.4915,14.4915,14.4827,14.4827,17600.0
2014-09-10 12:00:00,16.52,16.53,16.52,16.52,8000.0,14.4827,14.4915,14.4827,14.4827,8000.0
2014-09-10 12:10:00,16.52,16.54,16.51,16.53,8400.0,14.4827,14.5003,14.474,14.4915,8400.0
2014-09-10 12:20:00,16.53,16.55,16.53,16.54,9200.0,14.4915,14.509,14.4915,14.5003,9200.0
2014-09-10 12:30:00,16.55,16.55,16.54,16.55,2800.0,14.509,14.509,14.5003,14.509,2800.0
2014-09-10 12:40:00,16.54,16.55,16.54,16.55,12400.0,14.5003,14.509,14.5003,14.509,12400.0
2014-09-10 12:50:00,16.56,16.56,16.55,16.55,4800.0,14.5178,14.5178,14.509,14.509,4800.0
2014-09-10 13:00:00,16.56,16.59,16.56,16.59,8800.0,14.5178,14.5441,14.5178,14.5441,8800.0
2014-09-10 13:10:00,16.59,16.61,16.59,16.6,4400.0,14.5441,14.5616,14.5441,14.5529,4400.0
2014-09-10 13:20:00,16.6,16.6,16.59,16.59,8400.0,14.5529,14.5529,14.5441,14.5441,8400.0
2014-09-10 13:30:00,16.59,16.6,16.59,16.59,3200.0,14.5441,14.5529,14.5441,14.5441,3200.0
2014-09-10 13:40:00,16.59,16.6,16.58,16.6,4000.0,14.5441,14.5529,14.5353,14.5529,4000.0
2014-09-10 13:50:00,16.6,16.6,16.59,16.59,6800.0,14.5529,14.5529,14.5441,14.5441,6800.0
2014-09-10 14:00:00,16.59,16.6,16.58,16.58,11600.0,14.5441,14.5529,14.5353,14.5353,11600.0
2014-09-10 14:10:00,16.59,16.59,16.58,16.59,4800.0,14.5441,14.5441,14.5353,14.5441,4800.0
2014-09-10 14:20:00,16.59,16.59,16.58,16.59,13200.0,14.5441,14.5441,14.5353,14.5441,13200.0
2014-09-10 14:30:00,16.58,16.58,16.56,16.56,15600.0,14.5353,14.5353,14.5178,14.5178,15600.0
2014-09-10 14:40:00,16.55,16.57,16.55,16.57,10000.0,14.509,14.5266,14.509,14.5266,10000.0
2014-09-10 14:50:00,16.57,16.57,16.56,16.57,14800.0,14.5266,14.5266,14.5178,14.5266,14800.0
2014-09-10 15:00:00,16.57,16.61,16.57,16.61,21600.0,14.5266,14.5616,14.5266,14.5616,21600.0
2014-09-10 15:10:00,16.61,16.62,16.6,16.61,12400.0,14.5616,14.5704,14.5529,14.5616,12400.0
2014-09-10 15:20:00,16.61,16.61,16.6,16.6,12000.0,14.5616,14.5616,14.5529,14.5529,12000.0
2014-09-10 15:30:00,16.6,16.61,16.59,16.61,29600.0,14.5529,14.5616,14.5441,14.5616,29600.0
2014-09-10 15:40:00,16.61,16.61,16.6,16.61,44400.0,14.5616,14.5616,14.5529,14.5616,44400.0
2014-09-10 15:50:00,16.61,16.62,16.6,16.6,109200.0,14.5616,14.5704,14.5529,14.5529,109200.0
2014-09-11 09:30:00,16.51,16.59,16.46,16.57,18000.0,14.474,14.5441,14.4301,14.5266,18000.0
2014-09-11 09:40:00,16.58,16.61,16.58,16.61,10000.0,14.5353,14.5616,14.5353,14.5616,10000.0
2014-09-11 09:50:00,16.58,16.58,16.56,16.58,12800.0,14.5353,14.5353,14.5178,14.5353,12800.0
2014-09-11 10:00:00,16.58,16.61,16.57,16.6,25200.0,14.5353,14.5616,14.5266,14.5529,25200.0
2014-09-11 10:10:00,16.6,16.62,16.59,16.62,32400.0,14.5529,14.5704,14.5441,14.5704,32400.0
2014-09-11 10:20:00,16.62,16.62,16.59,16.59,3600.0,14.5704,14.5704,14.5441,14.5441,3600.0
2014-09-11 10:30:00,16.59,16.6,16.56,16.57,33600.0,14.5441,14.5529,14.5178,14.5266,33600.0
2014-09-11 10:40:00,16.55,16.56,16.54,16.55,10000.0,14.509,14.5178,14.5003,14.509,10000.0
2014-09-11 10:50:00,16.55,16.55,16.54,16.55,6800.0,14.509,14.509,14.5003,14.509,6800.0
2014-09-11 11:00:00,16.55,16.57,16.55,16.57,6000.0,14.509,14.5266,14.509,14.5266,6000.0
2014-09-11 11:10:00,16.57,16.6,16.57,16.6,16800.0,14.5266,14.5529,14.5266,14.5529,16800.0
2014-09-11 11:20:00,16.6,16.6,16.58,16.59,5200.0,14.5529,14.5529,14.5353,14.5441,5200.0
2014-09-11 11:30:00,16.58,16.6,16.58,16.6,7600.0,14.5353,14.5529,14.5353,14.5529,7600.0
2014-09-11 11:40:00,16.59,16.6,16.59,16.6,4400.0,14.5441,14.5529,14.5441,14.5529,4400.0
2014-09-11 11:50:00,16.6,16.6,16.59,16.59,2800.0,14.5529,14.5529,14.5441,14.5441,2800.0
2014-09-11 12:00:00,16.59,16.61,16.59,16.6,6400.0,14.5441,14.5616,14.5441,14.5529,6400.0
2014-09-11 12:10:00,16.59,16.59,16.59,16.59,2400.0,14.5441,14.5441,14.5441,14.5441,2400.0
2014-09-11 12:20:00,16.59,16.62,16.59,16.62,8800.0,14.5441,14.5704,14.5441,14.5704,8800.0
2014-09-11 12:30:00,16.61,16.61,16.6,16.6,4000.0,14.5616,14.5616,14.5529,14.5529,4000.0
2014-09-11 12:40:00,16.6,16.6,16.6,16.6,800.0,14.5529,14.5529,14.5529,14.5529,800.0
2014-09-11 12:50:00,16.6,16.6,16.58,16.58,5200.0,14.5529,14.5529,14.5353,14.5353,5200.0
2014-09-11 13:00:00,16.58,16.6,16.58,16.6,6400.0,14.5353,14.5529,14.5353,14.5529,6400.0
2014-09-11 13:10:00,16.6,16.6,16.59,16.59,2400.0,14.5529,14.5529,14.5441,14.5441,2400.0
2014-09-11 13:20:00,16.58,16.58,16.56,16.57,7600.0,14.5353,14.5353,14.5178,14.5266,7600.0
2014-09-11 13:30:00,16.57,16.58,16.57,16.58,5200.0,14.5266,14.5353,14.5266,14.5353,5200.0
2014-09-11 13:40:00,16.57,16.58,16.57,16.58,4400.0,14.5266,14.5353,14.5266,14.5353,4400.0
2014-09-11 13:50:00,16.57,16.57,16.57,16.57,5600.0,14.5266,14.5266,14.5266,14.5266,5600.0
2014-09-11 14:00:00,16.57,16.6,16.57,16.59,19600.0,14.5266,14.5529,14.5266,14.5441,19600.0
2014-09-11 14:10:00,16.59,16.6,16.59,16.59,5600.0,14.5441,14.5529,14.5441,14.5441,5600.0
2014-09-11 14:20:00,16.59,16.62,16.59,16.61,11200.0,14.5441,14.5704,14.5441,14.5616,11200.0
2014-09-11 14:30:00,16.62,16.63,16.61,16.61,6400.0,14.5704,14.5792,14.5616,14.5616,6400.0
2014-09-11 14:40:00,16.61,16.63,16.61,16.62,6800.0,14.5616,14.5792,14.5616,14.5704,6800.0
2014-09-11 14:50:00,16.62,16.63,16.61,16.62,8400.0,14.5704,14.5792,14.5616,14.5704,8400.0
2014-09-11 15:00:00,16.61,16.62,16.6,16.6,13200.0,14.5616,14.5704,14.5529,14.5529,13200.0
2014-09-11 15:10:00,16.6,16.61,16.6,16.6,12000.0,14.5529,14.5616,14.5529,14.5529,12000.0
2014-09-11 15:20:00,16.61,16.61,16.6,16.6,10800.0,14.5616,14.5616,14.5529,14.5529,10800.0
2014-09-11 15:30:00,16.6,16.61,16.59,16.6,22400.0,14.5529,14.5616,14.5441,14.5529,22400.0
2014-09-11 15:40:00,16.6,16.61,16.59,16.61,55600.0,14.5529,14.5616,14.5441,14.5616,55600.0
2014-09-11 15:50:00,16.61,16.62,16.61,16.61,48800.0,14.5616,14.5704,14.5616,14.5616,48800.0
2014-09-12 09:30:00,16.59,16.59,16.54,16.59,8000.0,14.5441,14.5441,14.5003,14.5441,8000.0
2014-09-12 09:40:00,16.58,16.58,16.56,16.56,3200.0,14.5353,14.5353,14.5178,14.5178,3200.0
2014-09-12 09:50:00,16.56,16.57,16.55,16.56,17600.0,14.5178,14.5266,14.509,14.5178,17600.0
2014-09-12 10:00:00,16.56,16.58,16.52,16.55,17600.0,14.5178,14.5353,14.4827,14.509,17600.0
2014-09-12 10:10:00,16.55,16.57,16.55,16.57,14400.0,14.509,14.5266,14.509,14.5266,14400.0
2014-09-12 10:20:00,16.57,16.57,16.56,16.56,5600.0,14.5266,14.5266,14.5178,14.5178,5600.0
2014-09-12 10:30:00,16.56,16.58,16.56,16.57,18000.0,14.5178,14.5353,14.5178,14.5266,18000.0
2014-09-12 10:40:00,16.57,16.58,16.56,16.58,21200.0,14.5266,14.5353,14.5178,14.5353,21200.0
2014-09-12 10:50:00,16.57,16.61,16.57,16.6,8400.0,14.5266,14.5616,14.5266,14.5529,8400.0
2014-09-12 11:00:00,16.6,16.6,16.59,16.6,10800.0,14.5529,14.5529,14.5441,14.5529,10800.0
2014-09-12 11:10:00,16.6,16.6,16.56,16.57,11600.0,14.5529,14.5529,14.5178,14.5266,11600.0
2014-09-12 11:20:00,16.57,16.58,16.56,16.58,11600.0,14.5266,14.5353,14.5178,14.5353,11600.0
2014-09-12 11:30:00,16.57,16.58,16.56,16.58,20400.0,14.5266,14.5353,14.5178,14.5353,20400.0
2014-09-12 11:40:00,16.57,16.59,16.56,16.56,21600.0,14.5266,14.5441,14.5178,14.5178,21600.0
2014-09-12 11:50:00,16.56,16.56,16.55,16.56,13600.0,14.5178,14.5178,14.509,14.5178,13600.0
2014-09-12 12:00:00,16.56,16.56,16.54,16.55,15200.0,14.5178,14.5178,14.5003,14.509,15200.0
2014-09-12 12:10:00,16.55,16.56,16.55,16.55,9200.0,14.509,14.5178,14.509,14.509,9200.0
2014-09-12 12:20:00,16.55,16.55,16.53,16.55,10800.0,14.509,14.509,14.4915,14.509,10800.0
2014-09-12 12:30:00,16.55,16.55,16.51,16.52,27200.0,14.509,14.509,14.474,14.4827,27200.0
2014-09-12 12:40:00,16.51,16.54,16.51,16.54,12400.0,14.474,14.5003,14.474,14.5003,12400.0
2014-09-12 12:50:00,16.53,16.54,16.53,16.53,8400.0,14.4915,14.5003,14.4915,14.4915,8400.0
2014-09-12 13:00:00,16.53,16.55,16.53,16.54,8000.0,14.4915,14.509,14.4915,14.5003,8000.0
2014-09-12 13:10:00,16.54,16.55,16.53,16.53,14400.0,14.5003,14.509,14.4915,14.4915,14400.0
2014-09-12 13:20:00,16.52,16.53,16.52,16.53,7200.0,14.4827,14.4915,14.4827,14.4915,7200.0
2014-09-12 13:30:00,16.53,16.54,16.52,16.53,12800.0,14.4915,14.5003,14.4827,14.4915,12800.0
2014-09-12 13:40:00,16.52,16.55,16.52,16.55,8800.0,14.4827,14.509,14.4827,14.509,8800.0
2014-09-12 13:50:00,16.54,16.55,16.54,16.55,16000.0,14.5003,14.509,14.5003,14.509,16000.0
2014-09-12 14:00:00,16.54,16.56,16.54,16.56,12800.0,14.5003,14.5178,14.5003,14.5178,12800.0
2014-09-12 14:10:00,16.56,16.58,16.56,16.56,40400.0,14.5178,14.5353,14.5178,14.5178,40400.0
2014-09-12 14:20:00,16.56,16.56,16.55,16.55,9600.0,14.5178,14.5178,14.509,14.509,9600.0
2014-09-12 14:30:00,16.54,16.55,16.53,16.54,10800.0,14.5003,14.509,14.4915,14.5003,10800.0
2014-09-12 14:40:00,16.53,16.55,16.53,16.54,18800.0,14.4915,14.509,14.4915,14.5003,18800.0
2014-09-12 14:50:00,16.53,16.56,16.53,16.55,21200.0,14.4915,14.5178,14.4915,14.509,21200.0
2014-09-12 15:00:00,16.55,16.58,16.55,16.58,35200.0,14.509,14.5353,14.509,14.5353,35200.0
2014-09-12 15:10:00,16.58,16.61,16.58,16.61,38800.0,14.5353,14.5616,14.5353,14.5616,38800.0
2014-09-12 15:20:00,16.61,16.62,16.61,16.61,32400.0,14.5616,14.5704,14.5616,14.5616,32400.0
2014-09-12 15:30:00,16.61,16.62,16.61,16.61,36400.0,14.5616,14.5704,14.5616,14.5616,36400.0
2014-09-12 15:40:00,16.61,16.61,16.59,16.6,38000.0,14.5616,14.5616,14.5441,14.5529,38000.0
2014-09-12 15:50:00,16.6,16.6,16.58,16.59,84000.0,14.5529,14.5529,14.5353,14.5441,84000.0
2014-09-15 09:30:00,16.65,16.66,16.58,16.61,50400.0,14.5967,14.6055,14.5353,14.5616,50400.0
2014-09-15 09:40:00,16.62,16.65,16.6,16.65,66000.0,14.5704,14.5967,14.5529,14.5967,66000.0
2014-09-15 09:50:00,16.65,16.7,16.64,16.69,109600.0,14.5967,14.6405,14.5879,14.6318,109600.0
2014-09-15 10:00:00,16.68,16.69,16.64,16.68,135600.0,14.623,14.6318,14.5879,14.623,135600.0
2014-09-15 10:10:00,16.68,16.72,16.68,16.72,45200.0,14.623,14.6581,14.623,14.6581,45200.0
2014-09-15 10:20:00,16.72,16.73,16.69,16.72,48000.0,14.6581,14.6668,14.6318,14.6581,48000.0
2014-09-15 10:30:00,16.73,16.74,16.72,16.74,58400.0,14.6668,14.6756,14.6581,14.6756,58400.0
2014-09-15 10:40:00,16.74,16.74,16.68,16.7,72000.0,14.6756,14.6756,14.623,14.6405,72000.0
2014-09-15 10:50:00,16.7,16.74,16.69,16.73,52400.0,14.6405,14.6756,14.6318,14.6668,52400.0
2014-09-15 11:00:00,16.74,16.74,16.7,16.71,25200.0,14.6756,14.6756,14.6405,14.6493,25200.0
2014-09-15 11:10:00,16.71,16.72,16.69,16.69,27600.0,14.6493,14.6581,14.6318,14.6318,27600.0
2014-09-15 11:20:00,16.69,16.7,16.68,16.69,55600.0,14.6318,14.6405,14.623,14.6318,55600.0
2014-09-15 11:30:00,16.68,16.72,16.68,16.71,22400.0,14.623,14.6581,14.623,14.6493,22400.0
2014-09-15 11:40:00,16.71,16.71,16.68,16.69,23200.0,14.6493,14.6493,14.623,14.6318,23200.0
2014-09-15 11:50:00,16.7,16.7,16.68,16.68,34400.0,14.6405,14.6405,14.623,14.623,34400.0
2014-09-15 12:00:00,16.68,16.7,16.68,16.7,57200.0,14.623,14.6405,14.623,14.6405,57200.0
2014-09-15 12:10:00,16.7,16.7,16.68,16.69,13200.0,14.6405,14.6405,14.623,14.6318,13200.0
2014-09-15 12:20:00,16.69,16.71,16.68,16.69,20000.0,14.6318,14.6493,14.623,14.6318,20000.0
2014-09-15 12:30:00,16.69,16.7,16.69,16.69,16000.0,14.6318,14.6405,14.6318,14.6318,16000.0
2014-09-15 12:40:00,16.69,16.71,16.68,16.71,18800.0,14.6318,14.6493,14.623,14.6493,18800.0
2014-09-15 12:50:00,16.71,16.71,16.7,16.7,11600.0,14.6493,14.6493,14.6405,14.6405,11600.0
2014-09-15 13:00:00,16.7,16.73,16.7,16.73,36000.0,14.6405,14.6668,14.6405,14.6668,36000.0
2014-09-15 13:10:00,16.73,16.74,16.72,16.73,18400.0,14.6668,14.6756,14.6581,14.6668,18400.0
2014-09-15 13:20:00,16.72,16.72,16.7,16.71,20400.0,14.6581,14.6581,14.6405,14.6493,20400.0
2014-09-15 13:30:00,16.71,16.72,16.71,16.72,12400.0,14.6493,14.6581,14.6493,14.6581,12400.0
2014-09-15 13:40:00,16.72,16.72,16.71,16.71,11200.0,14.6581,14.6581,14.6493,14.6493,11200.0
2014-09-15 13:50:00,16.71,16.71,16.69,16.69,8800.0,14.6493,14.6493,14.6318,14.6318,8800.0
2014-09-15 14:00:00,16.7,16.72,16.7,16.72,53600.0,14.6405,14.6581,14.6405,14.6581,53600.0
2014-09-15 14:10:00,16.72,16.74,16.72,16.74,28000.0,14.6581,14.6756,14.6581,14.6756,28000.0
2014-09-15 14:20:00,16.74,16.79,16.74,16.79,70800.0,14.6756,14.7194,14.6756,14.7194,70800.0
2014-09-15 14:30:00,16.79,16.8,16.78,16.79,44400.0,14.7194,14.7282,14.7107,14.7194,44400.0
2014-09-15 14:40:00,16.79,16.79,16.76,16.77,21600.0,14.7194,14.7194,14.6931,14.7019,21600.0
2014-09-15 14:50:00,16.77,16.77,16.75,16.75,29200.0,14.7019,14.7019,14.6844,14.6844,29200.0
2014-09-15 15:00:00,16.75,16.76,16.75,16.75,34800.0,14.6844,14.6931,14.6844,14.6844,34800.0
2014-09-15 15:10:00,16.75,16.75,16.73,16.74,41200.0,14.6844,14.6844,14.6668,14.6756,41200.0
2014-09-15 15:20:00,16.74,16.74,16.72,16.74,92000.0,14.6756,14.6756,14.6581,14.6756,92000.0
2014-09-15 15:30:00,16.74,16.74,16.73,16.74,20800.0,14.6756,14.6756,14.6668,14.6756,20800.0
2014-09-15 15:40:00,16.73,16.73,16.71,16.72,66400.0,14.6668,14.6668,14.6493,14.6581,66400.0
2014-09-15 15:50:00,16.71,16.73,16.71,16.72,182800.0,14.6493,14.6668,14.6493,14.6581,182800.0
2014-09-16 09:30:00,16.68,16.71,16.55,16.67,42800.0,14.623,14.6493,14.509,14.6142,42800.0
2014-09-16 09:40:00,16.66,16.71,16.66,16.71,9600.0,14.6055,14.6493,14.6055,14.6493,9600.0
2014-09-16 09:50:00,16.72,16.74,16.72,16.73,15200.0,14.6581,14.6756,14.6581,14.6668,15200.0
2014-09-16 10:00:00,16.74,16.75,16.73,16.74,15600.0,14.6756,14.6844,14.6668,14.6756,15600.0
2014-09-16 10:10:00,16.74,16.77,16.72,16.72,16800.0,14.6756,14.7019,14.6581,14.6581,16800.0
2014-09-16 10:20:00,16.72,16.72,16.69,16.69,20400.0,14.6581,14.6581,14.6318,14.6318,20400.0
2014-09-16 10:30:00,16.7,16.71,16.68,16.69,15600.0,14.6405,14.6493,14.623,14.6318,15600.0
2014-09-16 10:40:00,16.7,16.7,16.67,16.68,10400.0,14.6405,14.6405,14.6142,14.623,10400.0
2014-09-16 10:50:00,16.68,16.7,16.65,16.65,21200.0,14.623,14.6405,14.5967,14.5967,21200.0
2014-09-16 11:00:00,16.65,16.65,16.64,16.64,29200.0,14.5967,14.5967,14.5879,14.5879,29200.0
2014-09-16 11:10:00,16.65,16.65,16.63,16.64,22000.0,14.5967,14.5967,14.5792,14.5879,22000.0
2014-09-16 11:20:00,16.64,16.71,16.64,16.71,20800.0,14.5879,14.6493,14.5879,14.6493,20800.0
2014-09-16 11:30:00,16.71,16.72,16.7,16.71,24000.0,14.6493,14.6581,14.6405,14.6493,24000.0
2014-09-16 11:40:00,16.71,16.72,16.68,16.69,61200.0,14.6493,14.6581,14.623,14.6318,61200.0
2014-09-16 11:50:00,16.7,16.73,16.7,16.72,24800.0,14.6405,14.6668,14.6405,14.6581,24800.0
2014-09-16 12:00:00,16.71,16.72,16.7,16.72,15600.0,14.6493,14.6581,14.6405,14.6581,15600.0
2014-09-16 12:10:00,16.71,16.73,16.71,16.73,11200.0,14.6493,14.6668,14.6493,14.6668,11200.0
2014-09-16 12:20:00,16.73,16.75,16.72,16.74,22400.0,14.6668,14.6844,14.6581,14.6756,22400.0
2014-09-16 12:30:00,16.74,16.75,16.73,16.75,24400.0,14.6756,14.6844,14.6668,14.6844,24400.0
2014-09-16 12:40:00,16.75,16.75,16.74,16.75,4800.0,14.6844,14.6844,14.6756,14.6844,4800.0
2014-09-16 12:50:00,16.75,16.75,16.75,16.75,16400.0,14.6844,14.6844,14.6844,14.6844,16400.0
2014-09-16 13:00:00,16.75,16.77,16.75,16.75,8000.0,14.6844,14.7019,14.6844,14.6844,8000.0
2014-09-16 13:10:00,16.76,16.76,16.74,16.75,12000.0,14.6931,14.6931,14.6756,14.6844,12000.0
2014-09-16 13:20:00,16.75,16.76,16.74,16.75,11200.0,14.6844,14.6931,14.6756,14.6844,11200.0
2014-09-16 13:30:00,16.75,16.76,16.75,16.75,28800.0,14.6844,14.6931,14.6844,14.6844,28800.0
2014-09-16 13:40:00,16.76,16.76,16.75,16.75,14400.0,14.6931,14.6931,14.6844,14.6844,14400.0
2014-09-16 13:50:00,16.75,16.76,16.74,16.76,28000.0,14.6844,14.6931,14.6756,14.6931,28000.0
2014-09-16 14:00:00,16.76,16.78,16.76,16.76,26800.0,14.6931,14.7107,14.6931,14.6931,26800.0
2014-09-16 14:10:00,16.76,16.76,16.75,16.75,14400.0,14.6931,14.6931,14.6844,14.6844,14400.0
2014-09-16 14:20:00,16.75,16.78,16.75,16.76,19600.0,14.6844,14.7107,14.6844,14.6931,19600.0
2014-09-16 14:30:00,16.76,16.77,16.75,16.75,14800.0,14.6931,14.7019,14.6844,14.6844,14800.0
2014-09-16 14:40:00,16.75,16.76,16.75,16.75,26000.0,14.6844,14.6931,14.6844,14.6844,26000.0
2014-09-16 14:50:00,16.75,16.76,16.75,16.75,16800.0,14.6844,14.6931,14.6844,14.6844,16800.0
2014-09-16 15:00:00,16.75,16.76,16.75,16.75,25200.0,14.6844,14.6931,14.6844,14.6844,25200.0
2014-09-16 15:10:00,16.75,16.75,16.74,16.75,38800.0,14.6844,14.6844,14.6756,14.6844,38800.0
2014-09-16 15:20:00,16.74,16.74,16.73,16.73,37200.0,14.6756,14.6756,14.6668,14.6668,37200.0
2014-09-16 15:30:00,16.74,16.74,16.72,16.72,44400.0,14.6756,14.6756,14.6581,14.6581,44400.0
2014-09-16 15:40:00,16.72,16.74,16.72,16.72,62800.0,14.6581,14.6756,14.6581,14.6581,62800.0
2014-09-16 15:50:00,16.72,16.73,16.71,16.72,201600.0,14.6581,14.6668,14.6493,14.6581,201600.0
2014-09-17 09:30:00,16.78,16.81,16.73,16.73,57600.0,14.7107,14.737,14.6668,14.6668,57600.0
2014-09-17 09:40:00,16.73,16.74,16.72,16.74,18800.0,14.6668,14.6756,14.6581,14.6756,18800.0
2014-09-17 09:50:00,16.73,16.75,16.72,16.73,34000.0,14.6668,14.6844,14.6581,14.6668,34000.0
2014-09-17 10:00:00,16.75,16.75,16.73,16.74,27200.0,14.6844,14.6844,14.6668,14.6756,27200.0
2014-09-17 10:10:00,16.74,16.75,16.72,16.73,14800.0,14.6756,14.6844,14.6581,14.6668,14800.0
2014-09-17 10:20:00,16.73,16.73,16.71,16.72,14400.0,14.6668,14.6668,14.6493,14.6581,14400.0
2014-09-17 10:30:00,16.72,16.72,16.71,16.72,22000.0,14.6581,14.6581,14.6493,14.6581,22000.0
2014-09-17 10:40:00,16.72,16.73,16.71,16.71,20000.0,14.6581,14.6668,14.6493,14.6493,20000.0
2014-09-17 10:50:00,16.71,16.71,16.68,16.69,21600.0,14.6493,14.6493,14.623,14.6318,21600.0
2014-09-17 11:00:00,16.69,16.71,16.68,16.7,16400.0,14.6318,14.6493,14.623,14.6405,16400.0
2014-09-17 11:10:00,16.71,16.72,16.71,16.71,10000.0,14.6493,14.6581,14.6493,14.6493,10000.0
2014-09-17 11:20:00,16.7,16.7,16.69,16.7,14400.0,14.6405,14.6405,14.6318,14.6405,14400.0
2014-09-17 11:30:00,16.7,16.7,16.67,16.67,24800.0,14.6405,14.6405,14.6142,14.6142,24800.0
2014-09-17 11:40:00,16.67,16.67,16.66,16.67,20000.0,14.6142,14.6142,14.6055,14.6142,20000.0
2014-09-17 11:50:00,16.67,16.67,16.66,16.66,8800.0,14.6142,14.6142,14.6055,14.6055,8800.0
2014-09-17 12:00:00,16.67,16.67,16.66,16.66,14000.0,14.6142,14.6142,14.6055,14.6055,14000.0
2014-09-17 12:10:00,16.66,16.67,16.66,16.67,9600.0,14.6055,14.6142,14.6055,14.6142,9600.0
2014-09-17 12:20:00,16.67,16.67,16.66,16.66,32400.0,14.6142,14.6142,14.6055,14.6055,32400.0
2014-09-17 12:30:00,16.66,16.67,16.66,16.67,13200.0,14.6055,14.6142,14.6055,14.6142,13200.0
2014-09-17 12:40:00,16.67,16.67,16.66,16.66,19600.0,14.6142,14.6142,14.6055,14.6055,19600.0
2014-09-17 12:50:00,16.66,16.67,16.66,16.67,17600.0,14.6055,14.6142,14.6055,14.6142,17600.0
2014-09-17 13:00:00,16.66,16.67,16.66,16.66,22000.0,14.6055,14.6142,14.6055,14.6055,22000.0
2014-09-17 13:10:00,16.66,16.67,16.66,16.66,8800.0,14.6055,14.6142,14.6055,14.6055,8800.0
2014-09-17 13:20:00,16.66,16.66,16.65,16.65,8400.0,14.6055,14.6055,14.5967,14.5967,8400.0
2014-09-17 13:30:00,16.65,16.65,16.63,16.63,23200.0,14.5967,14.5967,14.5792,14.5792,23200.0
2014-09-17 13:40:00,16.64,16.66,16.63,16.66,19200.0,14.5879,14.6055,14.5792,14.6055,19200.0
2014-09-17 13:50:00,16.66,16.67,16.66,16.67,15200.0,14.6055,14.6142,14.6055,14.6142,15200.0
2014-09-17 14:00:00,16.68,16.72,16.61,16.68,58400.0,14.623,14.6581,14.5616,14.623,58400.0
2014-09-17 14:10:00,16.69,16.72,16.69,16.71,25200.0,14.6318,14.6581,14.6318,14.6493,25200.0
2014-09-17 14:20:00,16.71,16.73,16.71,16.73,16000.0,14.6493,14.6668,14.6493,14.6668,16000.0
2014-09-17 14:30:00,16.73,16.73,16.69,16.69,24800.0,14.6668,14.6668,14.6318,14.6318,24800.0
2014-09-17 14:40:00,16.7,16.71,16.68,16.71,35600.0,14.6405,14.6493,14.623,14.6493,35600.0
2014-09-17 14:50:00,16.71,16.72,16.7,16.71,19600.0,14.6493,14.6581,14.6405,14.6493,19600.0
2014-09-17 15:00:00,16.71,16.75,16.71,16.74,38000.0,14.6493,14.6844,14.6493,14.6756,38000.0
2014-09-17 15:10:00,16.74,16.77,16.74,16.76,47600.0,14.6756,14.7019,14.6756,14.6931,47600.0
2014-09-17 15:20:00,16.75,16.75,16.71,16.74,36800.0,14.6844,14.6844,14.6493,14.6756,36800.0
2014-09-17 15:30:00,16.74,16.74,16.7,16.7,40800.0,14.6756,14.6756,14.6405,14.6405,40800.0
2014-09-17 15:40:00,16.7,16.71,16.7,16.7,46400.0,14.6405,14.6493,14.6405,14.6405,46400.0
2014-09-17 15:50:00,16.7,16.74,16.7,16.73,222400.0,14.6405,14.6756,14.6405,14.6668,222400.0
2014-09-18 09:30:00,16.78,16.78,16.71,16.74,38800.0,14.7107,14.7107,14.6493,14.6756,38800.0
2014-09-18 09:40:00,16.75,16.75,16.72,16.73,16800.0,14.6844,14.6844,14.6581,14.6668,16800.0
2014-09-18 09:50:00,16.73,16.75,16.73,16.74,10000.0,14.6668,14.6844,14.6668,14.6756,10000.0
2014-09-18 10:00:00,16.74,16.75,16.74,16.75,15600.0,14.6756,14.6844,14.6756,14.6844,15600.0
2014-09-18 10:10:00,16.75,16.76,16.75,16.75,16400.0,14.6844,14.6931,14.6844,14.6844,16400.0
2014-09-18 10:20:00,16.74,16.75,16.72,16.72,11600.0,14.6756,14.6844,14.6581,14.6581,11600.0
2014-09-18 10:30:00,16.72,16.76,16.72,16.76,10800.0,14.6581,14.6931,14.6581,14.6931,10800.0
2014-09-18 10:40:00,16.77,16.78,16.76,16.77,7200.0,14.7019,14.7107,14.6931,14.7019,7200.0
2014-09-18 10:50:00,16.77,16.78,16.76,16.76,8000.0,14.7019,14.7107,14.6931,14.6931,8000.0
2014-09-18 11:00:00,16.76,16.79,16.76,16.79,10400.0,14.6931,14.7194,14.6931,14.7194,10400.0
2014-09-18 11:10:00,16.79,16.79,16.78,16.78,9600.0,14.7194,14.7194,14.7107,14.7107,9600.0
2014-09-18 11:20:00,16.79,16.8,16.79,16.8,6800.0,14.7194,14.7282,14.7194,14.7282,6800.0
2014-09-18 11:30:00,16.8,16.81,16.79,16.8,15200.0,14.7282,14.737,14.7194,14.7282,15200.0
2014-09-18 11:40:00,16.8,16.8,16.79,16.8,9200.0,14.7282,14.7282,14.7194,14.7282,9200.0
2014-09-18 11:50:00,16.8,16.81,16.79,16.81,12400.0,14.7282,14.737,14.7194,14.737,12400.0
2014-09-18 12:00:00,16.81,16.81,16.8,16.8,6400.0,14.737,14.737,14.7282,14.7282,6400.0
2014-09-18 12:10:00,16.8,16.81,16.8,16.81,5600.0,14.7282,14.737,14.7282,14.737,5600.0
2014-09-18 12:20:00,16.81,16.82,16.81,16.82,3200.0,14.737,14.7457,14.737,14.7457,3200.0
2014-09-18 12:30:00,16.82,16.82,16.81,16.82,6800.0,14.7457,14.7457,14.737,14.7457,6800.0
2014-09-18 12:40:00,16.82,16.82,16.81,16.81,4400.0,14.7457,14.7457,14.737,14.737,4400.0
2014-09-18 12:50:00,16.81,16.81,16.8,16.81,8000.0,14.737,14.737,14.7282,14.737,8000.0
2014-09-18 13:00:00,16.81,16.81,16.81,16.81,7600.0,14.737,14.737,14.737,14.737,7600.0
2014-09-18 13:10:00,16.81,16.81,16.81,16.81,4000.0,14.737,14.737,14.737,14.737,4000.0
2014-09-18 13:20:00,16.81,16.81,16.8,16.81,4400.0,14.737,14.737,14.7282,14.737,4400.0
2014-09-18 13:30:00,16.81,16.81,16.81,16.81,4400.0,14.737,14.737,14.737,14.737,4400.0
2014-09-18 13:40:00,16.81,16.81,16.81,16.81,7200.0,14.737,14.737,14.737,14.737,7200.0
2014-09-18 13:50:00,16.81,16.82,16.81,16.81,13600.0,14.737,14.7457,14.737,14.737,13600.0
2014-09-18 14:00:00,16.81,16.82,16.81,16.82,7600.0,14.737,14.7457,14.737,14.7457,7600.0
2014-09-18 14:10:00,16.82,16.83,16.82,16.82,17200.0,14.7457,14.7545,14.7457,14.7457,17200.0
2014-09-18 14:20:00,16.82,16.82,16.81,16.81,13600.0,14.7457,14.7457,14.737,14.737,13600.0
2014-09-18 14:30:00,16.81,16.82,16.81,16.81,20000.0,14.737,14.7457,14.737,14.737,20000.0
2014-09-18 14:40:00,16.82,16.82,16.81,16.81,32400.0,14.7457,14.7457,14.737,14.737,32400.0
2014-09-18 14:50:00,16.81,16.81,16.8,16.8,16800.0,14.737,14.737,14.7282,14.7282,16800.0
2014-09-18 15:00:00,16.8,16.81,16.8,16.81,31200.0,14.7282,14.737,14.7282,14.737,31200.0
2014-09-18 15:10:00,16.81,16.82,16.8,16.82,111600.0,14.737,14.7457,14.7282,14.7457,111600.0
2014-09-18 15:20:00,16.82,16.82,16.81,16.82,36800.0,14.7457,14.7457,14.737,14.7457,36800.0
2014-09-18 15:30:00,16.82,16.83,16.82,16.83,34400.0,14.7457,14.7545,14.7457,14.7545,34400.0
2014-09-18 15:40:00,16.83,16.83,16.81,16.81,85200.0,14.7545,14.7545,14.737,14.737,85200.0
2014-09-18 15:50:00,16.81,16.81,16.8,16.81,98000.0,14.737,14.737,14.7282,14.737,98000.0
2014-09-19 09:30:00,16.9,16.9,16.77,16.8,388000.0,14.8159,14.8159,14.7019,14.7282,388000.0
2014-09-19 09:40:00,16.8,16.85,16.8,16.82,22000.0,14.7282,14.772,14.7282,14.7457,22000.0
2014-09-19 09:50:00,16.84,16.84,16.81,16.82,41600.0,14.7633,14.7633,14.737,14.7457,41600.0
2014-09-19 10:00:00,16.83,16.85,16.82,16.84,24800.0,14.7545,14.772,14.7457,14.7633,24800.0
2014-09-19 10:10:00,16.83,16.86,16.83,16.84,33600.0,14.7545,14.7808,14.7545,14.7633,33600.0
2014-09-19 10:20:00,16.84,16.85,16.82,16.82,24400.0,14.7633,14.772,14.7457,14.7457,24400.0
2014-09-19 10:30:00,16.83,16.83,16.81,16.82,37600.0,14.7545,14.7545,14.737,14.7457,37600.0
2014-09-19 10:40:00,16.82,16.84,16.82,16.84,24400.0,14.7457,14.7633,14.7457,14.7633,24400.0
2014-09-19 10:50:00,16.84,16.86,16.84,16.85,26800.0,14.7633,14.7808,14.7633,14.772,26800.0
2014-09-19 11:00:00,16.85,16.86,16.85,16.86,16000.0,14.772,14.7808,14.772,14.7808,16000.0
2014-09-19 11:10:00,16.86,16.86,16.85,16.85,20800.0,14.7808,14.7808,14.772,14.772,20800.0
2014-09-19 11:20:00,16.85,16.88,16.85,16.88,42000.0,14.772,14.7983,14.772,14.7983,42000.0
2014-09-19 11:30:00,16.87,16.88,16.85,16.86,48800.0,14.7896,14.7983,14.772,14.7808,48800.0
2014-09-19 11:40:00,16.85,16.87,16.85,16.86,36800.0,14.772,14.7896,14.772,14.7808,36800.0
2014-09-19 11:50:00,16.86,16.86,16.86,16.86,32400.0,14.7808,14.7808,14.7808,14.7808,32400.0
2014-09-19 12:00:00,16.86,16.87,16.86,16.87,26800.0,14.7808,14.7896,14.7808,14.7896,26800.0
2014-09-19 12:10:00,16.86,16.87,16.85,16.85,12800.0,14.7808,14.7896,14.772,14.772,12800.0
2014-09-19 12:20:00,16.85,16.86,16.85,16.85,19600.0,14.772,14.7808,14.772,14.772,19600.0
2014-09-19 12:30:00,16.84,16.85,16.84,16.84,23200.0,14.7633,14.772,14.7633,14.7633,23200.0
2014-09-19 12:40:00,16.84,16.84,16.84,16.84,30000.0,14.7633,14.7633,14.7633,14.7633,30000.0
2014-09-19 12:50:00,16.83,16.83,16.81,16.81,18800.0,14.7545,14.7545,14.737,14.737,18800.0
2014-09-19 13:00:00,16.81,16.81,16.78,16.78,16000.0,14.737,14.737,14.7107,14.7107,16000.0
2014-09-19 13:10:00,16.78,16.78,16.76,16.76,9600.0,14.7107,14.7107,14.6931,14.6931,9600.0
2014-09-19 13:20:00,16.76,16.77,16.75,16.75,19600.0,14.6931,14.7019,14.6844,14.6844,19600.0
2014-09-19 13:30:00,16.75,16.76,16.75,16.76,24000.0,14.6844,14.6931,14.6844,14.6931,24000.0
2014-09-19 13:40:00,16.75,16.76,16.75,16.76,14400.0,14.6844,14.6931,14.6844,14.6931,14400.0
2014-09-19 13:50:00,16.77,16.79,16.77,16.78,30800.0,14.7019,14.7194,14.7019,14.7107,30800.0
2014-09-19 14:00:00,16.78,16.79,16.78,16.78,15600.0,14.7107,14.7194,14.7107,14.7107,15600.0
2014-09-19 14:10:00,16.78,16.78,16.77,16.77,8800.0,14.7107,14.7107,14.7019,14.7019,8800.0
2014-09-19 14:20:00,16.77,16.79,16.77,16.78,28400.0,14.7019,14.7194,14.7019,14.7107,28400.0
2014-09-19 14:30:00,16.79,16.79,16.77,16.79,17600.0,14.7194,14.7194,14.7019,14.7194,17600.0
2014-09-19 14:40:00,16.79,16.8,16.79,16.8,24400.0,14.7194,14.7282,14.7194,14.7282,24400.0
2014-09-19 14:50:00,16.8,16.8,16.78,16.78,21600.0,14.7282,14.7282,14.7107,14.7107,21600.0
2014-09-19 15:00:00,16.78,16.81,16.78,16.8,52000.0,14.7107,14.737,14.7107,14.7282,52000.0
2014-09-19 15:10:00,16.8,16.81,16.79,16.8,28400.0,14.7282,14.737,14.7194,14.7282,28400.0
2014-09-19 15:20:00,16.8,16.81,16.8,16.8,29600.0,14.7282,14.737,14.7282,14.7282,29600.0
2014-09-19 15:30:00,16.8,16.8,16.8,16.8,40000.0,14.7282,14.7282,14.7282,14.7282,40000.0
2014-09-19 15:40:00,16.79,16.8,16.79,16.79,82000.0,14.7194,14.7282,14.7194,14.7194,82000.0
2014-09-19 15:50:00,16.79,16.82,16.79,16.79,422400.0,14.7194,14.7457,14.7194,14.7194,422400.0
2014-09-22 09:30:00,16.78,16.82,16.72,16.73,19200.0,14.7107,14.7457,14.6581,14.6668,19200.0
2014-09-22 09:40:00,16.74,16.75,16.68,16.75,21600.0,14.6756,14.6844,14.623,14.6844,21600.0
2014-09-22 09:50:00,16.75,16.77,16.73,16.74,11200.0,14.6844,14.7019,14.6668,14.6756,11200.0
2014-09-22 10:00:00,16.75,16.75,16.72,16.75,14000.0,14.6844,14.6844,14.6581,14.6844,14000.0
2014-09-22 10:10:00,16.75,16.75,16.72,16.72,9200.0,14.6844,14.6844,14.6581,14.6581,9200.0
2014-09-22 10:20:00,16.71,16.72,16.69,16.7,18400.0,14.6493,14.6581,14.6318,14.6405,18400.0
2014-09-22 10:30:00,16.7,16.72,16.69,16.71,15600.0,14.6405,14.6581,14.6318,14.6493,15600.0
2014-09-22 10:40:00,16.7,16.73,16.69,16.7,34400.0,14.6405,14.6668,14.6318,14.6405,34400.0
2014-09-22 10:50:00,16.7,16.71,16.69,16.7,10800.0,14.6405,14.6493,14.6318,14.6405,10800.0
2014-09-22 11:00:00,16.7,16.72,16.7,16.71,15200.0,14.6405,14.6581,14.6405,14.6493,15200.0
2014-09-22 11:10:00,16.71,16.73,16.7,16.73,8000.0,14.6493,14.6668,14.6405,14.6668,8000.0
2014-09-22 11:20:00,16.73,16.74,16.73,16.74,18800.0,14.6668,14.6756,14.6668,14.6756,18800.0
2014-09-22 11:30:00,16.74,16.74,16.73,16.73,11200.0,14.6756,14.6756,14.6668,14.6668,11200.0
2014-09-22 11:40:00,16.73,16.74,16.72,16.72,11600.0,14.6668,14.6756,14.6581,14.6581,11600.0
2014-09-22 11:50:00,16.72,16.72,16.7,16.7,16000.0,14.6581,14.6581,14.6405,14.6405,16000.0
2014-09-22 12:00:00,16.7,16.71,16.7,16.71,18400.0,14.6405,14.6493,14.6405,14.6493,18400.0
2014-09-22 12:10:00,16.71,16.75,16.71,16.73,102400.0,14.6493,14.6844,14.6493,14.6668,102400.0
2014-09-22 12:20:00,16.74,16.74,16.71,16.74,18000.0,14.6756,14.6756,14.6493,14.6756,18000.0
2014-09-22 12:30:00,16.73,16.73,16.72,16.73,10800.0,14.6668,14.6668,14.6581,14.6668,10800.0
2014-09-22 12:40:00,16.73,16.75,16.73,16.74,15600.0,14.6668,14.6844,14.6668,14.6756,15600.0
2014-09-22 12:50:00,16.74,16.74,16.73,16.74,20000.0,14.6756,14.6756,14.6668,14.6756,20000.0
2014-09-22 13:00:00,16.74,16.76,16.74,16.76,46800.0,14.6756,14.6931,14.6756,14.6931,46800.0
2014-09-22 13:10:00,16.76,16.77,16.76,16.76,20800.0,14.6931,14.7019,14.6931,14.6931,20800.0
2014-09-22 13:20:00,16.76,16.78,16.76,16.78,18400.0,14.6931,14.7107,14.6931,14.7107,18400.0
2014-09-22 13:30:00,16.79,16.79,16.79,16.79,15600.0,14.7194,14.7194,14.7194,14.7194,15600.0
2014-09-22 13:40:00,16.79,16.79,16.79,16.79,8000.0,14.7194,14.7194,14.7194,14.7194,8000.0
2014-09-22 13:50:00,16.79,16.79,16.78,16.79,8400.0,14.7194,14.7194,14.7107,14.7194,8400.0
2014-09-22 14:00:00,16.79,16.8,16.79,16.79,18800.0,14.7194,14.7282,14.7194,14.7194,18800.0
2014-09-22 14:10:00,16.79,16.8,16.79,16.8,25200.0,14.7194,14.7282,14.7194,14.7282,25200.0
2014-09-22 14:20:00,16.8,16.8,16.79,16.8,38400.0,14.7282,14.7282,14.7194,14.7282,38400.0
2014-09-22 14:30:00,16.8,16.81,16.79,16.8,20400.0,14.7282,14.737,14.7194,14.7282,20400.0
2014-09-22 14:40:00,16.8,16.82,16.8,16.82,24000.0,14.7282,14.7457,14.7282,14.7457,24000.0
2014-09-22 14:50:00,16.81,16.82,16.8,16.8,9600.0,14.737,14.7457,14.7282,14.7282,9600.0
2014-09-22 15:00:00,16.8,16.82,16.8,16.81,20000.0,14.7282,14.7457,14.7282,14.737,20000.0
2014-09-22 15:10:00,16.81,16.81,16.79,16.8,23600.0,14.737,14.737,14.7194,14.7282,23600.0
2014-09-22 15:20:00,16.8,16.81,16.8,16.81,24000.0,14.7282,14.737,14.7282,14.737,24000.0
2014-09-22 15:30:00,16.81,16.81,16.79,16.79,36800.0,14.737,14.737,14.7194,14.7194,36800.0
2014-09-22 15:40:00,16.79,16.82,16.79,16.82,66400.0,14.7194,14.7457,14.7194,14.7457,66400.0
2014-09-22 15:50:00,16.81,16.82,16.77,16.77,192800.0,14.737,14.7457,14.7019,14.7019,192800.0
2014-09-23 09:30:00,16.74,16.81,16.71,16.74,14400.0,14.6756,14.737,14.6493,14.6756,14400.0
2014-09-23 09:40:00,16.74,16.74,16.71,16.73,10400.0,14.6756,14.6756,14.6493,14.6668,10400.0
2014-09-23 09:50:00,16.75,16.77,16.74,16.76,17600.0,14.6844,14.7019,14.6756,14.6931,17600.0
2014-09-23 10:00:00,16.77,16.77,16.74,16.76,36800.0,14.7019,14.7019,14.6756,14.6931,36800.0
2014-09-23 10:10:00,16.77,16.77,16.73,16.74,29600.0,14.7019,14.7019,14.6668,14.6756,29600.0
2014-09-23 10:20:00,16.74,16.75,16.73,16.73,24400.0,14.6756,14.6844,14.6668,14.6668,24400.0
2014-09-23 10:30:00,16.72,16.73,16.7,16.7,12000.0,14.6581,14.6668,14.6405,14.6405,12000.0
2014-09-23 10:40:00,16.7,16.72,16.7,16.72,18000.0,14.6405,14.6581,14.6405,14.6581,18000.0
2014-09-23 10:50:00,16.73,16.73,16.7,16.71,11600.0,14.6668,14.6668,14.6405,14.6493,11600.0
2014-09-23 11:00:00,16.72,16.73,16.7,16.7,8800.0,14.6581,14.6668,14.6405,14.6405,8800.0
2014-09-23 11:10:00,16.7,16.7,16.68,16.7,11600.0,14.6405,14.6405,14.623,14.6405,11600.0
2014-09-23 11:20:00,16.7,16.71,16.69,16.69,13600.0,14.6405,14.6493,14.6318,14.6318,13600.0
2014-09-23 11:30:00,16.7,16.72,16.7,16.72,14000.0,14.6405,14.6581,14.6405,14.6581,14000.0
2014-09-23 11:40:00,16.72,16.73,16.71,16.71,17600.0,14.6581,14.6668,14.6493,14.6493,17600.0
2014-09-23 11:50:00,16.72,16.72,16.7,16.7,13200.0,14.6581,14.6581,14.6405,14.6405,13200.0
2014-09-23 12:00:00,16.69,16.7,16.68,16.68,12800.0,14.6318,14.6405,14.623,14.623,12800.0
2014-09-23 12:10:00,16.68,16.68,16.67,16.68,15200.0,14.623,14.623,14.6142,14.623,15200.0
2014-09-23 12:20:00,16.68,16.68,16.66,16.66,9600.0,14.623,14.623,14.6055,14.6055,9600.0
2014-09-23 12:30:00,16.66,16.66,16.65,16.66,12000.0,14.6055,14.6055,14.5967,14.6055,12000.0
2014-09-23 12:40:00,16.66,16.67,16.65,16.65,16000.0,14.6055,14.6142,14.5967,14.5967,16000.0
2014-09-23 12:50:00,16.65,16.66,16.65,16.65,8800.0,14.5967,14.6055,14.5967,14.5967,8800.0
2014-09-23 13:00:00,16.65,16.67,16.65,16.65,24400.0,14.5967,14.6142,14.5967,14.5967,24400.0
2014-09-23 13:10:00,16.65,16.65,16.64,16.64,7600.0,14.5967,14.5967,14.5879,14.5879,7600.0
2014-09-23 13:20:00,16.65,16.66,16.65,16.66,7600.0,14.5967,14.6055,14.5967,14.6055,7600.0
2014-09-23 13:30:00,16.66,16.7,16.66,16.68,17600.0,14.6055,14.6405,14.6055,14.623,17600.0
2014-09-23 13:40:00,16.69,16.69,16.68,16.68,8400.0,14.6318,14.6318,14.623,14.623,8400.0
2014-09-23 13:50:00,16.68,16.68,16.65,16.66,16800.0,14.623,14.623,14.5967,14.6055,16800.0
2014-09-23 14:00:00,16.65,16.67,16.65,16.66,17600.0,14.5967,14.6142,14.5967,14.6055,17600.0
2014-09-23 14:10:00,16.66,16.68,16.65,16.65,13600.0,14.6055,14.623,14.5967,14.5967,13600.0
2014-09-23 14:20:00,16.65,16.65,16.63,16.65,14800.0,14.5967,14.5967,14.5792,14.5967,14800.0
2014-09-23 14:30:00,16.65,16.65,16.64,16.64,13600.0,14.5967,14.5967,14.5879,14.5879,13600.0
2014-09-23 14:40:00,16.64,16.64,16.61,16.61,38000.0,14.5879,14.5879,14.5616,14.5616,38000.0
2014-09-23 14:50:00,16.61,16.63,16.61,16.63,23600.0,14.5616,14.5792,14.5616,14.5792,23600.0
2014-09-23 15:00:00,16.64,16.65,16.64,16.65,14800.0,14.5879,14.5967,14.5879,14.5967,14800.0
2014-09-23 15:10:00,16.65,16.65,16.64,16.64,33600.0,14.5967,14.5967,14.5879,14.5879,33600.0
2014-09-23 15:20:00,16.63,16.66,16.63,16.66,31600.0,14.5792,14.6055,14.5792,14.6055,31600.0
2014-09-23 15:30:00,16.66,16.68,16.65,16.68,50800.0,14.6055,14.623,14.5967,14.623,50800.0
2014-09-23 15:40:00,16.68,16.68,16.66,16.66,58800.0,14.623,14.623,14.6055,14.6055,58800.0
2014-09-23 15:50:00,16.66,16.66,16.6,16.61,104000.0,14.6055,14.6055,14.5529,14.5616,104000.0
2014-09-24 09:30:00,16.61,16.66,16.61,16.61,11200.0,14.5616,14.6055,14.5616,14.5616,11200.0
2014-09-24 09:40:00,16.62,16.62,16.59,16.61,16000.0,14.5704,14.5704,14.5441,14.5616,16000.0
2014-09-24 09:50:00,16.63,16.65,16.63,16.65,13600.0,14.5792,14.5967,14.5792,14.5967,13600.0
2014-09-24 10:00:00,16.65,16.65,16.62,16.63,13600.0,14.5967,14.5967,14.5704,14.5792,13600.0
2014-09-24 10:10:00,16.64,16.66,16.63,16.65,15600.0,14.5879,14.6055,14.5792,14.5967,15600.0
2014-09-24 10:20:00,16.64,16.66,16.64,16.66,7200.0,14.5879,14.6055,14.5879,14.6055,7200.0
2014-09-24 10:30:00,16.65,16.65,16.65,16.65,3600.0,14.5967,14.5967,14.5967,14.5967,3600.0
2014-09-24 10:40:00,16.66,16.67,16.66,16.67,6400.0,14.6055,14.6142,14.6055,14.6142,6400.0
2014-09-24 10:50:00,16.67,16.67,16.67,16.67,3200.0,14.6142,14.6142,14.6142,14.6142,3200.0
2014-09-24 11:00:00,16.67,16.71,16.67,16.71,12800.0,14.6142,14.6493,14.6142,14.6493,12800.0
2014-09-24 11:10:00,16.71,16.71,16.7,16.7,10400.0,14.6493,14.6493,14.6405,14.6405,10400.0
2014-09-24 11:20:00,16.7,16.73,16.7,16.72,8000.0,14.6405,14.6668,14.6405,14.6581,8000.0
2014-09-24 11:30:00,16.72,16.73,16.72,16.73,8400.0,14.6581,14.6668,14.6581,14.6668,8400.0
2014-09-24 11:40:00,16.72,16.73,16.72,16.72,7200.0,14.6581,14.6668,14.6581,14.6581,7200.0
2014-09-24 11:50:00,16.71,16.74,16.71,16.73,9200.0,14.6493,14.6756,14.6493,14.6668,9200.0
2014-09-24 12:00:00,16.74,16.74,16.72,16.72,19600.0,14.6756,14.6756,14.6581,14.6581,19600.0
2014-09-24 12:10:00,16.72,16.72,16.7,16.7,6000.0,14.6581,14.6581,14.6405,14.6405,6000.0
2014-09-24 12:20:00,16.7,16.71,16.7,16.7,1600.0,14.6405,14.6493,14.6405,14.6405,1600.0
2014-09-24 12:30:00,16.71,16.73,16.71,16.72,38000.0,14.6493,14.6668,14.6493,14.6581,38000.0
2014-09-24 12:40:00,16.72,16.73,16.71,16.73,2800.0,14.6581,14.6668,14.6493,14.6668,2800.0
2014-09-24 12:50:00,16.73,16.73,16.72,16.73,5200.0,14.6668,14.6668,14.6581,14.6668,5200.0
2014-09-24 13:00:00,16.74,16.75,16.74,16.75,13600.0,14.6756,14.6844,14.6756,14.6844,13600.0
2014-09-24 13:10:00,16.75,16.75,16.74,16.74,4400.0,14.6844,14.6844,14.6756,14.6756,4400.0
2014-09-24 13:20:00,16.74,16.75,16.74,16.75,6000.0,14.6756,14.6844,14.6756,14.6844,6000.0
2014-09-24 13:30:00,16.75,16.75,16.74,16.75,11600.0,14.6844,14.6844,14.6756,14.6844,11600.0
2014-09-24 13:40:00,16.75,16.76,16.74,16.75,16800.0,14.6844,14.6931,14.6756,14.6844,16800.0
2014-09-24 13:50:00,16.75,16.75,16.73,16.73,17600.0,14.6844,14.6844,14.6668,14.6668,17600.0
2014-09-24 14:00:00,16.73,16.74,16.73,16.73,13200.0,14.6668,14.6756,14.6668,14.6668,13200.0
2014-09-24 14:10:00,16.73,16.73,16.71,16.72,9200.0,14.6668,14.6668,14.6493,14.6581,9200.0
2014-09-24 14:20:00,16.72,16.75,16.71,16.75,11600.0,14.6581,14.6844,14.6493,14.6844,11600.0
2014-09-24 14:30:00,16.74,16.75,16.74,16.74,9600.0,14.6756,14.6844,14.6756,14.6756,9600.0
2014-09-24 14:40:00,16.74,16.75,16.74,16.75,10000.0,14.6756,14.6844,14.6756,14.6844,10000.0
2014-09-24 14:50:00,16.75,16.76,16.75,16.75,15200.0,14.6844,14.6931,14.6844,14.6844,15200.0
2014-09-24 15:00:00,16.75,16.76,16.74,16.76,12800.0,14.6844,14.6931,14.6756,14.6931,12800.0
2014-09-24 15:10:00,16.76,16.77,16.75,16.76,12800.0,14.6931,14.7019,14.6844,14.6931,12800.0
2014-09-24 15:20:00,16.76,16.76,16.75,16.75,26800.0,14.6931,14.6931,14.6844,14.6844,26800.0
2014-09-24 15:30:00,16.75,16.75,16.74,16.75,16400.0,14.6844,14.6844,14.6756,14.6844,16400.0
2014-09-24 15:40:00,16.75,16.75,16.74,16.74,28400.0,14.6844,14.6844,14.6756,14.6756,28400.0
2014-09-24 15:50:00,16.74,16.74,16.72,16.72,122800.0,14.6756,14.6756,14.6581,14.6581,122800.0
2014-09-25 09:30:00,16.67,16.71,16.62,16.67,7200.0,14.6142,14.6493,14.5704,14.6142,7200.0
2014-09-25 09:40:00,16.65,16.65,16.6,16.63,13600.0,14.5967,14.5967,14.5529,14.5792,13600.0
2014-09-25 09:50:00,16.63,16.63,16.58,16.61,29600.0,14.5792,14.5792,14.5353,14.5616,29600.0
2014-09-25 10:00:00,16.61,16.61,16.57,16.59,20400.0,14.5616,14.5616,14.5266,14.5441,20400.0
2014-09-25 10:10:00,16.58,16.59,16.56,16.57,16000.0,14.5353,14.5441,14.5178,14.5266,16000.0
2014-09-25 10:20:00,16.57,16.57,16.53,16.56,60400.0,14.5266,14.5266,14.4915,14.5178,60400.0
2014-09-25 10:30:00,16.56,16.56,16.51,16.51,62400.0,14.5178,14.5178,14.474,14.474,62400.0
2014-09-25 10:40:00,16.5,16.5,16.47,16.48,44000.0,14.4652,14.4652,14.4389,14.4477,44000.0
2014-09-25 10:50:00,16.49,16.5,16.48,16.5,18000.0,14.4564,14.4652,14.4477,14.4652,18000.0
2014-09-25 11:00:00,16.5,16.5,16.48,16.5,13200.0,14.4652,14.4652,14.4477,14.4652,13200.0
2014-09-25 11:10:00,16.5,16.52,16.49,16.49,32800.0,14.4652,14.4827,14.4564,14.4564,32800.0
2014-09-25 11:20:00,16.49,16.52,16.49,16.51,30800.0,14.4564,14.4827,14.4564,14.474,30800.0
2014-09-25 11:30:00,16.51,16.53,16.5,16.53,7600.0,14.474,14.4915,14.4652,14.4915,7600.0
2014-09-25 11:40:00,16.53,16.53,16.5,16.5,7200.0,14.4915,14.4915,14.4652,14.4652,7200.0
2014-09-25 11:50:00,16.5,16.52,16.49,16.5,14000.0,14.4652,14.4827,14.4564,14.4652,14000.0
2014-09-25 12:00:00,16.49,16.51,16.49,16.5,13600.0,14.4564,14.474,14.4564,14.4652,13600.0
2014-09-25 12:10:00,16.5,16.51,16.49,16.49,9600.0,14.4652,14.474,14.4564,14.4564,9600.0
2014-09-25 12:20:00,16.48,16.48,16.46,16.47,16000.0,14.4477,14.4477,14.4301,14.4389,16000.0
2014-09-25 12:30:00,16.46,16.48,16.45,16.47,8800.0,14.4301,14.4477,14.4214,14.4389,8800.0
2014-09-25 12:40:00,16.47,16.47,16.46,16.46,8000.0,14.4389,14.4389,14.4301,14.4301,8000.0
2014-09-25 12:50:00,16.46,16.48,16.46,16.48,2800.0,14.4301,14.4477,14.4301,14.4477,2800.0
2014-09-25 13:00:00,16.48,16.49,16.47,16.48,6000.0,14.4477,14.4564,14.4389,14.4477,6000.0
2014-09-25 13:10:00,16.49,16.51,16.49,16.51,4000.0,14.4564,14.474,14.4564,14.474,4000.0
2014-09-25 13:20:00,16.5,16.51,16.5,16.51,4800.0,14.4652,14.474,14.4652,14.474,4800.0
2014-09-25 13:30:00,16.51,16.51,16.49,16.49,15600.0,14.474,14.474,14.4564,14.4564,15600.0
2014-09-25 13:40:00,16.49,16.49,16.48,16.48,9200.0,14.4564,14.4564,14.4477,14.4477,9200.0
2014-09-25 13:50:00,16.47,16.48,16.46,16.47,15200.0,14.4389,14.4477,14.4301,14.4389,15200.0
2014-09-25 14:00:00,16.47,16.49,16.47,16.48,11200.0,14.4389,14.4564,14.4389,14.4477,11200.0
2014-09-25 14:10:00,16.48,16.49,16.48,16.49,6400.0,14.4477,14.4564,14.4477,14.4564,6400.0
2014-09-25 14:20:00,16.5,16.5,16.49,16.5,17200.0,14.4652,14.4652,14.4564,14.4652,17200.0
2014-09-25 14:30:00,16.51,16.52,16.5,16.52,10400.0,14.474,14.4827,14.4652,14.4827,10400.0
2014-09-25 14:40:00,16.51,16.52,16.5,16.52,16800.0,14.474,14.4827,14.4652,14.4827,16800.0
2014-09-25 14:50:00,16.52,16.52,16.51,16.51,6400.0,14.4827,14.4827,14.474,14.474,6400.0
2014-09-25 15:00:00,16.51,16.51,16.5,16.5,33600.0,14.474,14.474,14.4652,14.4652,33600.0
2014-09-25 15:10:00,16.5,16.52,16.5,16.51,21200.0,14.4652,14.4827,14.4652,14.474,21200.0
2014-09-25 15:20:00,16.52,16.52,16.5,16.51,29600.0,14.4827,14.4827,14.4652,14.474,29600.0
2014-09-25 15:30:00,16.51,16.53,16.5,16.53,34800.0,14.474,14.4915,14.4652,14.4915,34800.0
2014-09-25 15:40:00,16.54,16.54,16.52,16.54,24000.0,14.5003,14.5003,14.4827,14.5003,24000.0
2014-09-25 15:50:00,16.54,16.54,16.5,16.5,156800.0,14.5003,14.5003,14.4652,14.4652,156800.0
2014-09-26 09:30:00,16.51,16.56,16.51,16.51,12400.0,14.474,14.5178,14.474,14.474,12400.0
2014-09-26 09:40:00,16.49,16.51,16.47,16.51,28000.0,14.4564,14.474,14.4389,14.474,28000.0
2014-09-26 09:50:00,16.53,16.55,16.51,16.55,10000.0,14.4915,14.509,14.474,14.509,10000.0
2014-09-26 10:00:00,16.56,16.61,16.55,16.57,60000.0,14.5178,14.5616,14.509,14.5266,60000.0
2014-09-26 10:10:00,16.57,16.57,16.5,16.52,20000.0,14.5266,14.5266,14.4652,14.4827,20000.0
2014-09-26 10:20:00,16.53,16.56,16.53,16.54,7600.0,14.4915,14.5178,14.4915,14.5003,7600.0
2014-09-26 10:30:00,16.54,16.55,16.52,16.54,8000.0,14.5003,14.509,14.4827,14.5003,8000.0
2014-09-26 10:40:00,16.55,16.56,16.54,16.54,10400.0,14.509,14.5178,14.5003,14.5003,10400.0
2014-09-26 10:50:00,16.54,16.54,16.51,16.54,11600.0,14.5003,14.5003,14.474,14.5003,11600.0
2014-09-26 11:00:00,16.54,16.55,16.54,16.54,13200.0,14.5003,14.509,14.5003,14.5003,13200.0
2014-09-26 11:10:00,16.54,16.54,16.52,16.52,10400.0,14.5003,14.5003,14.4827,14.4827,10400.0
2014-09-26 11:20:00,16.52,16.52,16.51,16.52,9600.0,14.4827,14.4827,14.474,14.4827,9600.0
2014-09-26 11:30:00,16.52,16.52,16.49,16.5,10800.0,14.4827,14.4827,14.4564,14.4652,10800.0
2014-09-26 11:40:00,16.5,16.51,16.5,16.51,4400.0,14.4652,14.474,14.4652,14.474,4400.0
2014-09-26 11:50:00,16.52,16.53,16.51,16.52,6000.0,14.4827,14.4915,14.474,14.4827,6000.0
2014-09-26 12:00:00,16.53,16.54,16.53,16.54,5200.0,14.4915,14.5003,14.4915,14.5003,5200.0
2014-09-26 12:10:00,16.54,16.55,16.54,16.54,19200.0,14.5003,14.509,14.5003,14.5003,19200.0
2014-09-26 12:20:00,16.55,16.55,16.54,16.54,6800.0,14.509,14.509,14.5003,14.5003,6800.0
2014-09-26 12:30:00,16.55,16.55,16.54,16.54,4800.0,14.509,14.509,14.5003,14.5003,4800.0
2014-09-26 12:40:00,16.54,16.54,16.54,16.54,4800.0,14.5003,14.5003,14.5003,14.5003,4800.0
2014-09-26 12:50:00,16.54,16.55,16.54,16.54,10000.0,14.5003,14.509,14.5003,14.5003,10000.0
2014-09-26 13:00:00,16.55,16.55,16.54,16.54,10800.0,14.509,14.509,14.5003,14.5003,10800.0
2014-09-26 13:10:00,16.55,16.55,16.55,16.55,4800.0,14.509,14.509,14.509,14.509,4800.0
2014-09-26 13:20:00,16.55,16.56,16.55,16.56,16800.0,14.509,14.5178,14.509,14.5178,16800.0
2014-09-26 13:30:00,16.56,16.57,16.56,16.57,3600.0,14.5178,14.5266,14.5178,14.5266,3600.0
2014-09-26 13:40:00,16.57,16.57,16.57,16.57,10800.0,14.5266,14.5266,14.5266,14.5266,10800.0
2014-09-26 13:50:00,16.58,16.58,16.57,16.58,18400.0,14.5353,14.5353,14.5266,14.5353,18400.0
2014-09-26 14:00:00,16.58,16.6,16.58,16.6,14400.0,14.5353,14.5529,14.5353,14.5529,14400.0
2014-09-26 14:10:00,16.61,16.65,16.61,16.64,16800.0,14.5616,14.5967,14.5616,14.5879,16800.0
2014-09-26 14:20:00,16.64,16.64,16.62,16.63,18800.0,14.5879,14.5879,14.5704,14.5792,18800.0
2014-09-26 14:30:00,16.62,16.64,16.62,16.64,14400.0,14.5704,14.5879,14.5704,14.5879,14400.0
2014-09-26 14:40:00,16.64,16.65,16.64,16.64,15600.0,14.5879,14.5967,14.5879,14.5879,15600.0
2014-09-26 14:50:00,16.64,16.64,16.61,16.62,24800.0,14.5879,14.5879,14.5616,14.5704,24800.0
2014-09-26 15:00:00,16.62,16.62,16.61,16.61,16800.0,14.5704,14.5704,14.5616,14.5616,16800.0
2014-09-26 15:10:00,16.61,16.61,16.59,16.59,24800.0,14.5616,14.5616,14.5441,14.5441,24800.0
2014-09-26 15:20:00,16.59,16.6,16.59,16.59,36400.0,14.5441,14.5529,14.5441,14.5441,36400.0
2014-09-26 15:30:00,16.59,16.6,16.58,16.58,60000.0,14.5441,14.5529,14.5353,14.5353,60000.0
2014-09-26 15:40:00,16.58,16.59,16.56,16.56,97600.0,14.5353,14.5441,14.5178,14.5178,97600.0
2014-09-26 15:50:00,16.56,16.58,16.56,16.57,80400.0,14.5178,14.5353,14.5178,14.5266,80400.0
2014-09-29 09:30:00,16.46,16.53,16.46,16.5,26800.0,14.4301,14.4915,14.4301,14.4652,26800.0
2014-09-29 09:40:00,16.51,16.57,16.5,16.55,46800.0,14.474,14.5266,14.4652,14.509,46800.0
2014-09-29 09:50:00,16.54,16.55,16.52,16.53,42000.0,14.5003,14.509,14.4827,14.4915,42000.0
2014-09-29 10:00:00,16.53,16.53,16.48,16.48,47200.0,14.4915,14.4915,14.4477,14.4477,47200.0
2014-09-29 10:10:00,16.48,16.51,16.48,16.51,30400.0,14.4477,14.474,14.4477,14.474,30400.0
2014-09-29 10:20:00,16.51,16.53,16.5,16.5,17600.0,14.474,14.4915,14.4652,14.4652,17600.0
2014-09-29 10:30:00,16.51,16.53,16.5,16.53,38400.0,14.474,14.4915,14.4652,14.4915,38400.0
2014-09-29 10:40:00,16.54,16.57,16.52,16.52,25600.0,14.5003,14.5266,14.4827,14.4827,25600.0
2014-09-29 10:50:00,16.52,16.54,16.52,16.54,32800.0,14.4827,14.5003,14.4827,14.5003,32800.0
2014-09-29 11:00:00,16.54,16.56,16.54,16.54,35200.0,14.5003,14.5178,14.5003,14.5003,35200.0
2014-09-29 11:10:00,16.55,16.6,16.54,16.6,28800.0,14.509,14.5529,14.5003,14.5529,28800.0
2014-09-29 11:20:00,16.59,16.61,16.59,16.6,21200.0,14.5441,14.5616,14.5441,14.5529,21200.0
2014-09-29 11:30:00,16.61,16.61,16.58,16.58,15600.0,14.5616,14.5616,14.5353,14.5353,15600.0
2014-09-29 11:40:00,16.58,16.58,16.53,16.54,42400.0,14.5353,14.5353,14.4915,14.5003,42400.0
2014-09-29 11:50:00,16.54,16.56,16.54,16.55,28400.0,14.5003,14.5178,14.5003,14.509,28400.0
2014-09-29 12:00:00,16.56,16.56,16.54,16.55,48800.0,14.5178,14.5178,14.5003,14.509,48800.0
2014-09-29 12:10:00,16.54,16.55,16.5,16.52,46000.0,14.5003,14.509,14.4652,14.4827,46000.0
2014-09-29 12:20:00,16.51,16.52,16.5,16.5,44400.0,14.474,14.4827,14.4652,14.4652,44400.0
2014-09-29 12:30:00,16.5,16.5,16.49,16.49,24000.0,14.4652,14.4652,14.4564,14.4564,24000.0
2014-09-29 12:40:00,16.49,16.5,16.48,16.48,26400.0,14.4564,14.4652,14.4477,14.4477,26400.0
2014-09-29 12:50:00,16.48,16.49,16.48,16.49,18000.0,14.4477,14.4564,14.4477,14.4564,18000.0
2014-09-29 13:00:00,16.49,16.49,16.48,16.49,22800.0,14.4564,14.4564,14.4477,14.4564,22800.0
2014-09-29 13:10:00,16.49,16.51,16.48,16.51,44800.0,14.4564,14.474,14.4477,14.474,44800.0
2014-09-29 13:20:00,16.51,16.52,16.5,16.52,30800.0,14.474,14.4827,14.4652,14.4827,30800.0
2014-09-29 13:30:00,16.52,16.55,16.52,16.55,46800.0,14.4827,14.509,14.4827,14.509,46800.0
2014-09-29 13:40:00,16.54,16.55,16.51,16.52,34400.0,14.5003,14.509,14.474,14.4827,34400.0
2014-09-29 13:50:00,16.52,16.54,16.52,16.54,28400.0,14.4827,14.5003,14.4827,14.5003,28400.0
2014-09-29 14:00:00,16.54,16.55,16.51,16.51,53600.0,14.5003,14.509,14.474,14.474,53600.0
2014-09-29 14:10:00,16.51,16.51,16.48,16.48,54800.0,14.474,14.474,14.4477,14.4477,54800.0
2014-09-29 14:20:00,16.48,16.48,16.45,16.47,68000.0,14.4477,14.4477,14.4214,14.4389,68000.0
2014-09-29 14:30:00,16.47,16.52,16.47,16.48,86400.0,14.4389,14.4827,14.4389,14.4477,86400.0
2014-09-29 14:40:00,16.48,16.48,16.46,16.46,83600.0,14.4477,14.4477,14.4301,14.4301,83600.0
2014-09-29 14:50:00,16.46,16.5,16.46,16.5,63600.0,14.4301,14.4652,14.4301,14.4652,63600.0
2014-09-29 15:00:00,16.5,16.53,16.5,16.5,68400.0,14.4652,14.4915,14.4652,14.4652,68400.0
2014-09-29 15:10:00,16.5,16.51,16.48,16.48,106000.0,14.4652,14.474,14.4477,14.4477,106000.0
2014-09-29 15:20:00,16.48,16.49,16.46,16.48,108400.0,14.4477,14.4564,14.4301,14.4477,108400.0
2014-09-29 15:30:00,16.48,16.5,16.47,16.5,96800.0,14.4477,14.4652,14.4389,14.4652,96800.0
2014-09-29 15:40:00,16.5,16.5,16.47,16.49,193600.0,14.4652,14.4652,14.4389,14.4564,193600.0
2014-09-29 15:50:00,16.49,16.5,16.47,16.49,250000.0,14.4564,14.4652,14.4389,14.4564,250000.0
2014-09-30 09:30:00,16.9,17.17,16.82,17.09,567200.0,14.8159,15.0526,14.7457,14.9824,567200.0
2014-09-30 09:40:00,17.09,17.29,17.05,17.21,445600.0,14.9824,15.1578,14.9474,15.0876,445600.0
2014-09-30 09:50:00,17.22,17.48,17.22,17.4,485200.0,15.0964,15.3243,15.0964,15.2542,485200.0
2014-09-30 10:00:00,17.4,17.54,17.37,17.48,440000.0,15.2542,15.3769,15.2279,15.3243,440000.0
2014-09-30 10:10:00,17.49,17.59,17.43,17.43,349600.0,15.3331,15.4208,15.2805,15.2805,349600.0
2014-09-30 10:20:00,17.45,17.56,17.45,17.56,147600.0,15.298,15.3945,15.298,15.3945,147600.0
2014-09-30 10:30:00,17.55,17.64,17.49,17.51,485600.0,15.3857,15.4646,15.3331,15.3506,485600.0
2014-09-30 10:40:00,17.52,17.72,17.52,17.67,340800.0,15.3594,15.5347,15.3594,15.4909,340800.0
2014-09-30 10:50:00,17.67,17.71,17.6,17.66,253200.0,15.4909,15.526,15.4295,15.4821,253200.0
2014-09-30 11:00:00,17.65,17.68,17.6,17.64,87200.0,15.4734,15.4997,15.4295,15.4646,87200.0
2014-09-30 11:10:00,17.64,17.73,17.61,17.73,142400.0,15.4646,15.5435,15.4383,15.5435,142400.0
2014-09-30 11:20:00,17.73,17.87,17.71,17.81,522400.0,15.5435,15.6663,15.526,15.6136,522400.0
2014-09-30 11:30:00,17.8,17.81,17.7,17.75,250800.0,15.6049,15.6136,15.5172,15.561,250800.0
2014-09-30 11:40:00,17.74,17.9,17.74,17.86,167600.0,15.5523,15.6926,15.5523,15.6575,167600.0
2014-09-30 11:50:00,17.88,17.88,17.77,17.77,130400.0,15.675,15.675,15.5786,15.5786,130400.0
2014-09-30 12:00:00,17.77,17.78,17.63,17.75,136800.0,15.5786,15.5873,15.4558,15.561,136800.0
2014-09-30 12:10:00,17.75,17.76,17.73,17.74,34000.0,15.561,15.5698,15.5435,15.5523,34000.0
2014-09-30 12:20:00,17.74,17.74,17.71,17.73,60800.0,15.5523,15.5523,15.526,15.5435,60800.0
2014-09-30 12:30:00,17.73,17.77,17.66,17.66,106800.0,15.5435,15.5786,15.4821,15.4821,106800.0
2014-09-30 12:40:00,17.65,17.69,17.65,17.69,63200.0,15.4734,15.5084,15.4734,15.5084,63200.0
2014-09-30 12:50:00,17.7,17.75,17.65,17.65,57600.0,15.5172,15.561,15.4734,15.4734,57600.0
2014-09-30 13:00:00,17.65,17.72,17.64,17.7,28400.0,15.4734,15.5347,15.4646,15.5172,28400.0
2014-09-30 13:10:00,17.69,17.71,17.62,17.63,68400.0,15.5084,15.526,15.4471,15.4558,68400.0
2014-09-30 13:20:00,17.63,17.63,17.58,17.59,38800.0,15.4558,15.4558,15.412,15.4208,38800.0
2014-09-30 13:30:00,17.6,17.69,17.6,17.69,96000.0,15.4295,15.5084,15.4295,15.5084,96000.0
2014-09-30 13:40:00,17.69,17.69,17.63,17.64,58000.0,15.5084,15.5084,15.4558,15.4646,58000.0
2014-09-30 13:50:00,17.64,17.7,17.64,17.7,60400.0,15.4646,15.5172,15.4646,15.5172,60400.0
2014-09-30 14:00:00,17.7,17.73,17.66,17.67,104400.0,15.5172,15.5435,15.4821,15.4909,104400.0
2014-09-30 14:10:00,17.67,17.71,17.63,17.67,118400.0,15.4909,15.526,15.4558,15.4909,118400.0
2014-09-30 14:20:00,17.68,17.75,17.67,17.75,50000.0,15.4997,15.561,15.4909,15.561,50000.0
2014-09-30 14:30:00,17.75,17.76,17.69,17.73,82000.0,15.561,15.5698,15.5084,15.5435,82000.0
2014-09-30 14:40:00,17.73,17.73,17.7,17.71,92400.0,15.5435,15.5435,15.5172,15.526,92400.0
2014-09-30 14:50:00,17.72,17.73,17.66,17.68,100800.0,15.5347,15.5435,15.4821,15.4997,100800.0
2014-09-30 15:00:00,17.7,17.71,17.66,17.68,71600.0,15.5172,15.526,15.4821,15.4997,71600.0
2014-09-30 15:10:00,17.68,17.7,17.68,17.7,67200.0,15.4997,15.5172,15.4997,15.5172,67200.0
2014-09-30 15:20:00,17.71,17.71,17.67,17.7,160000.0,15.526,15.526,15.4909,15.5172,160000.0
2014-09-30 15:30:00,17.7,17.71,17.64,17.64,283200.0,15.5172,15.526,15.4646,15.4646,283200.0
2014-09-30 15:40:00,17.64,17.72,17.64,17.7,288000.0,15.4646,15.5347,15.4646,15.5172,288000.0
2014-09-30 15:50:00,17.7,17.72,17.65,17.65,578400.0,15.5172,15.5347,15.4734,15.4734,578400.0
2014-10-01 09:30:00,17.56,17.63,17.44,17.44,192800.0,15.3945,15.4558,15.2893,15.2893,192800.0
2014-10-01 09:40:00,17.44,17.44,17.32,17.32,108800.0,15.2893,15.2893,15.1841,15.1841,108800.0
2014-10-01 09:50:00,17.32,17.41,17.31,17.36,90400.0,15.1841,15.263,15.1753,15.2191,90400.0
2014-10-01 10:00:00,17.35,17.36,17.32,17.36,68000.0,15.2104,15.2191,15.1841,15.2191,68000.0
2014-10-01 10:10:00,17.37,17.4,17.36,17.4,123600.0,15.2279,15.2542,15.2191,15.2542,123600.0
2014-10-01 10:20:00,17.39,17.4,17.37,17.38,51200.0,15.2454,15.2542,15.2279,15.2367,51200.0
2014-10-01 10:30:00,17.37,17.37,17.31,17.31,44400.0,15.2279,15.2279,15.1753,15.1753,44400.0
2014-10-01 10:40:00,17.31,17.34,17.31,17.34,60800.0,15.1753,15.2016,15.1753,15.2016,60800.0
2014-10-01 10:50:00,17.33,17.34,17.31,17.33,38800.0,15.1928,15.2016,15.1753,15.1928,38800.0
2014-10-01 11:00:00,17.33,17.35,17.32,17.34,43600.0,15.1928,15.2104,15.1841,15.2016,43600.0
2014-10-01 11:10:00,17.33,17.36,17.33,17.35,40400.0,15.1928,15.2191,15.1928,15.2104,40400.0
2014-10-01 11:20:00,17.34,17.35,17.29,17.31,51200.0,15.2016,15.2104,15.1578,15.1753,51200.0
2014-10-01 11:30:00,17.31,17.32,17.28,17.28,43200.0,15.1753,15.1841,15.149,15.149,43200.0
2014-10-01 11:40:00,17.28,17.28,17.26,17.26,32800.0,15.149,15.149,15.1315,15.1315,32800.0
2014-10-01 11:50:00,17.27,17.27,17.24,17.24,58800.0,15.1402,15.1402,15.1139,15.1139,58800.0
2014-10-01 12:00:00,17.25,17.27,17.24,17.27,38000.0,15.1227,15.1402,15.1139,15.1402,38000.0
2014-10-01 12:10:00,17.27,17.27,17.23,17.27,50000.0,15.1402,15.1402,15.1052,15.1402,50000.0
2014-10-01 12:20:00,17.27,17.28,17.26,17.28,29200.0,15.1402,15.149,15.1315,15.149,29200.0
2014-10-01 12:30:00,17.28,17.28,17.24,17.25,52400.0,15.149,15.149,15.1139,15.1227,52400.0
2014-10-01 12:40:00,17.25,17.25,17.2,17.2,61200.0,15.1227,15.1227,15.0789,15.0789,61200.0
2014-10-01 12:50:00,17.2,17.21,17.18,17.19,69200.0,15.0789,15.0876,15.0613,15.0701,69200.0
2014-10-01 13:00:00,17.19,17.21,17.18,17.18,46400.0,15.0701,15.0876,15.0613,15.0613,46400.0
2014-10-01 13:10:00,17.18,17.19,17.15,17.15,53600.0,15.0613,15.0701,15.035,15.035,53600.0
2014-10-01 13:20:00,17.15,17.16,17.14,17.14,61200.0,15.035,15.0438,15.0263,15.0263,61200.0
2014-10-01 13:30:00,17.14,17.14,17.1,17.11,84000.0,15.0263,15.0263,14.9912,15.0,84000.0
2014-10-01 13:40:00,17.1,17.14,17.1,17.13,56800.0,14.9912,15.0263,14.9912,15.0175,56800.0
2014-10-01 13:50:00,17.13,17.15,17.11,17.13,47200.0,15.0175,15.035,15.0,15.0175,47200.0
2014-10-01 14:00:00,17.13,17.17,17.12,17.17,52400.0,15.0175,15.0526,15.0087,15.0526,52400.0
2014-10-01 14:10:00,17.18,17.2,17.17,17.19,73600.0,15.0613,15.0789,15.0526,15.0701,73600.0
2014-10-01 14:20:00,17.19,17.21,17.18,17.18,48400.0,15.0701,15.0876,15.0613,15.0613,48400.0
2014-10-01 14:30:00,17.18,17.19,17.17,17.18,44000.0,15.0613,15.0701,15.0526,15.0613,44000.0
2014-10-01 14:40:00,17.17,17.18,17.15,17.15,78400.0,15.0526,15.0613,15.035,15.035,78400.0
2014-10-01 14:50:00,17.15,17.15,17.1,17.11,88000.0,15.035,15.035,14.9912,15.0,88000.0
2014-10-01 15:00:00,17.11,17.13,17.1,17.11,98400.0,15.0,15.0175,14.9912,15.0,98400.0
2014-10-01 15:10:00,17.11,17.13,17.11,17.13,81200.0,15.0,15.0175,15.0,15.0175,81200.0
2014-10-01 15:20:00,17.13,17.15,17.11,17.14,83600.0,15.0175,15.035,15.0,15.0263,83600.0
2014-10-01 15:30:00,17.15,17.18,17.15,17.15,96800.0,15.035,15.0613,15.035,15.035,96800.0
2014-10-01 15:40:00,17.16,17.2,17.14,17.18,208400.0,15.0438,15.0789,15.0263,15.0613,208400.0
2014-10-01 15:50:00,17.18,17.2,17.15,17.16,272800.0,15.0613,15.0789,15.035,15.0438,272800.0
2014-10-02 09:30:00,17.13,17.16,17.1,17.1,36800.0,15.0175,15.0438,14.9912,14.9912,36800.0
2014-10-02 09:40:00,17.11,17.13,17.0,17.02,55600.0,15.0,15.0175,14.9035,14.9211,55600.0
2014-10-02 09:50:00,17.03,17.05,17.02,17.04,28400.0,14.9298,14.9474,14.9211,14.9386,28400.0
2014-10-02 10:00:00,17.04,17.08,17.02,17.08,45600.0,14.9386,14.9737,14.9211,14.9737,45600.0
2014-10-02 10:10:00,17.07,17.09,17.05,17.06,34800.0,14.9649,14.9824,14.9474,14.9561,34800.0
2014-10-02 10:20:00,17.05,17.1,17.05,17.07,28000.0,14.9474,14.9912,14.9474,14.9649,28000.0
2014-10-02 10:30:00,17.07,17.07,17.0,17.04,32800.0,14.9649,14.9649,14.9035,14.9386,32800.0
2014-10-02 10:40:00,17.04,17.04,16.99,16.99,44400.0,14.9386,14.9386,14.8948,14.8948,44400.0
2014-10-02 10:50:00,16.99,17.01,16.96,16.96,36400.0,14.8948,14.9123,14.8685,14.8685,36400.0
2014-10-02 11:00:00,16.95,16.98,16.94,16.95,29600.0,14.8597,14.886,14.8509,14.8597,29600.0
2014-10-02 11:10:00,16.94,16.99,16.94,16.97,50000.0,14.8509,14.8948,14.8509,14.8772,50000.0
2014-10-02 11:20:00,16.97,17.0,16.97,16.98,25200.0,14.8772,14.9035,14.8772,14.886,25200.0
2014-10-02 11:30:00,16.99,16.99,16.92,16.93,13200.0,14.8948,14.8948,14.8334,14.8422,13200.0
2014-10-02 11:40:00,16.93,16.93,16.89,16.91,42000.0,14.8422,14.8422,14.8071,14.8246,42000.0
2014-10-02 11:50:00,16.9,16.93,16.9,16.92,14000.0,14.8159,14.8422,14.8159,14.8334,14000.0
2014-10-02 12:00:00,16.92,16.94,16.92,16.94,23600.0,14.8334,14.8509,14.8334,14.8509,23600.0
2014-10-02 12:10:00,16.93,16.94,16.9,16.9,41200.0,14.8422,14.8509,14.8159,14.8159,41200.0
2014-10-02 12:20:00,16.91,16.92,16.89,16.9,30400.0,14.8246,14.8334,14.8071,14.8159,30400.0
2014-10-02 12:30:00,16.9,16.92,16.88,16.88,26000.0,14.8159,14.8334,14.7983,14.7983,26000.0
2014-10-02 12:40:00,16.88,16.89,16.86,16.87,51200.0,14.7983,14.8071,14.7808,14.7896,51200.0
2014-10-02 12:50:00,16.87,16.92,16.87,16.92,27600.0,14.7896,14.8334,14.7896,14.8334,27600.0
2014-10-02 13:00:00,16.92,16.94,16.91,16.94,22000.0,14.8334,14.8509,14.8246,14.8509,22000.0
2014-10-02 13:10:00,16.94,16.96,16.94,16.96,35600.0,14.8509,14.8685,14.8509,14.8685,35600.0
2014-10-02 13:20:00,16.96,16.97,16.94,16.97,79600.0,14.8685,14.8772,14.8509,14.8772,79600.0
2014-10-02 13:30:00,16.96,16.97,16.95,16.95,44800.0,14.8685,14.8772,14.8597,14.8597,44800.0
2014-10-02 13:40:00,16.95,16.98,16.94,16.96,20800.0,14.8597,14.886,14.8509,14.8685,20800.0
2014-10-02 13:50:00,16.96,16.99,16.96,16.97,39600.0,14.8685,14.8948,14.8685,14.8772,39600.0
2014-10-02 14:00:00,16.97,17.01,16.97,17.0,46800.0,14.8772,14.9123,14.8772,14.9035,46800.0
2014-10-02 14:10:00,17.0,17.02,16.99,16.99,41600.0,14.9035,14.9211,14.8948,14.8948,41600.0
2014-10-02 14:20:00,16.99,17.01,16.97,17.01,41600.0,14.8948,14.9123,14.8772,14.9123,41600.0
2014-10-02 14:30:00,17.01,17.02,17.0,17.02,34000.0,14.9123,14.9211,14.9035,14.9211,34000.0
2014-10-02 14:40:00,17.02,17.06,17.02,17.05,30400.0,14.9211,14.9561,14.9211,14.9474,30400.0
2014-10-02 14:50:00,17.05,17.08,17.05,17.07,34000.0,14.9474,14.9737,14.9474,14.9649,34000.0
2014-10-02 15:00:00,17.07,17.08,17.06,17.06,37600.0,14.9649,14.9737,14.9561,14.9561,37600.0
2014-10-02 15:10:00,17.07,17.07,17.04,17.05,38400.0,14.9649,14.9649,14.9386,14.9474,38400.0
2014-10-02 15:20:00,17.04,17.06,17.03,17.05,27600.0,14.9386,14.9561,14.9298,14.9474,27600.0
2014-10-02 15:30:00,17.04,17.05,17.02,17.05,66400.0,14.9386,14.9474,14.9211,14.9474,66400.0
2014-10-02 15:40:00,17.05,17.06,17.02,17.06,110000.0,14.9474,14.9561,14.9211,14.9561,110000.0
2014-10-02 15:50:00,17.06,17.08,17.06,17.07,298000.0,14.9561,14.9737,14.9561,14.9649,298000.0
2014-10-03 09:30:00,17.14,17.19,17.1,17.15,59600.0,15.0263,15.0701,14.9912,15.035,59600.0
2014-10-03 09:40:00,17.15,17.27,17.15,17.25,91600.0,15.035,15.1402,15.035,15.1227,91600.0
2014-10-03 09:50:00,17.24,17.27,17.21,17.27,54400.0,15.1139,15.1402,15.0876,15.1402,54400.0
2014-10-03 10:00:00,17.27,17.33,17.26,17.26,60400.0,15.1402,15.1928,15.1315,15.1315,60400.0
2014-10-03 10:10:00,17.26,17.26,17.23,17.25,54000.0,15.1315,15.1315,15.1052,15.1227,54000.0
2014-10-03 10:20:00,17.25,17.29,17.24,17.29,70000.0,15.1227,15.1578,15.1139,15.1578,70000.0
2014-10-03 10:30:00,17.29,17.34,17.28,17.32,96000.0,15.1578,15.2016,15.149,15.1841,96000.0
2014-10-03 10:40:00,17.33,17.33,17.29,17.31,28400.0,15.1928,15.1928,15.1578,15.1753,28400.0
2014-10-03 10:50:00,17.31,17.33,17.3,17.31,22000.0,15.1753,15.1928,15.1665,15.1753,22000.0
2014-10-03 11:00:00,17.31,17.36,17.31,17.36,101200.0,15.1753,15.2191,15.1753,15.2191,101200.0
2014-10-03 11:10:00,17.35,17.36,17.32,17.32,38400.0,15.2104,15.2191,15.1841,15.1841,38400.0
2014-10-03 11:20:00,17.32,17.33,17.31,17.32,29600.0,15.1841,15.1928,15.1753,15.1841,29600.0
2014-10-03 11:30:00,17.32,17.33,17.31,17.32,23600.0,15.1841,15.1928,15.1753,15.1841,23600.0
2014-10-03 11:40:00,17.32,17.34,17.3,17.34,77200.0,15.1841,15.2016,15.1665,15.2016,77200.0
2014-10-03 11:50:00,17.33,17.34,17.31,17.32,42000.0,15.1928,15.2016,15.1753,15.1841,42000.0
2014-10-03 12:00:00,17.32,17.33,17.31,17.32,36400.0,15.1841,15.1928,15.1753,15.1841,36400.0
2014-10-03 12:10:00,17.32,17.36,17.32,17.36,47200.0,15.1841,15.2191,15.1841,15.2191,47200.0
2014-10-03 12:20:00,17.36,17.41,17.36,17.39,100000.0,15.2191,15.263,15.2191,15.2454,100000.0
2014-10-03 12:30:00,17.39,17.43,17.39,17.43,79600.0,15.2454,15.2805,15.2454,15.2805,79600.0
2014-10-03 12:40:00,17.43,17.47,17.43,17.46,82400.0,15.2805,15.3156,15.2805,15.3068,82400.0
2014-10-03 12:50:00,17.46,17.48,17.45,17.47,126400.0,15.3068,15.3243,15.298,15.3156,126400.0
2014-10-03 13:00:00,17.47,17.47,17.41,17.41,94800.0,15.3156,15.3156,15.263,15.263,94800.0
2014-10-03 13:10:00,17.41,17.43,17.41,17.43,28400.0,15.263,15.2805,15.263,15.2805,28400.0
2014-10-03 13:20:00,17.43,17.44,17.43,17.44,24000.0,15.2805,15.2893,15.2805,15.2893,24000.0
2014-10-03 13:30:00,17.44,17.44,17.43,17.44,33600.0,15.2893,15.2893,15.2805,15.2893,33600.0
2014-10-03 13:40:00,17.44,17.46,17.43,17.43,65200.0,15.2893,15.3068,15.2805,15.2805,65200.0
2014-10-03 13:50:00,17.44,17.47,17.43,17.47,46800.0,15.2893,15.3156,15.2805,15.3156,46800.0
2014-10-03 14:00:00,17.47,17.52,17.47,17.5,230800.0,15.3156,15.3594,15.3156,15.3419,230800.0
2014-10-03 14:10:00,17.5,17.5,17.49,17.49,29200.0,15.3419,15.3419,15.3331,15.3331,29200.0
2014-10-03 14:20:00,17.49,17.5,17.49,17.49,44800.0,15.3331,15.3419,15.3331,15.3331,44800.0
2014-10-03 14:30:00,17.49,17.5,17.49,17.49,37600.0,15.3331,15.3419,15.3331,15.3331,37600.0
2014-10-03 14:40:00,17.5,17.5,17.49,17.5,98800.0,15.3419,15.3419,15.3331,15.3419,98800.0
2014-10-03 14:50:00,17.5,17.51,17.49,17.51,58800.0,15.3419,15.3506,15.3331,15.3506,58800.0
2014-10-03 15:00:00,17.51,17.53,17.5,17.52,60800.0,15.3506,15.3682,15.3419,15.3594,60800.0
2014-10-03 15:10:00,17.52,17.54,17.52,17.54,75200.0,15.3594,15.3769,15.3594,15.3769,75200.0
2014-10-03 15:20:00,17.54,17.54,17.52,17.52,71600.0,15.3769,15.3769,15.3594,15.3594,71600.0
2014-10-03 15:30:00,17.52,17.52,17.5,17.5,86800.0,15.3594,15.3594,15.3419,15.3419,86800.0
2014-10-03 15:40:00,17.5,17.55,17.48,17.55,198800.0,15.3419,15.3857,15.3243,15.3857,198800.0
2014-10-03 15:50:00,17.55,17.62,17.55,17.59,816800.0,15.3857,15.4471,15.3857,15.4208,816800.0
2014-10-06 09:30:00,17.67,17.77,17.63,17.74,75200.0,15.4909,15.5786,15.4558,15.5523,75200.0
2014-10-06 09:40:00,17.74,17.75,17.72,17.73,71600.0,15.5523,15.561,15.5347,15.5435,71600.0
2014-10-06 09:50:00,17.74,17.74,17.71,17.74,64000.0,15.5523,15.5523,15.526,15.5523,64000.0
2014-10-06 10:00:00,17.73,17.74,17.7,17.72,50000.0,15.5435,15.5523,15.5172,15.5347,50000.0
2014-10-06 10:10:00,17.72,17.73,17.66,17.66,80800.0,15.5347,15.5435,15.4821,15.4821,80800.0
2014-10-06 10:20:00,17.67,17.67,17.64,17.66,74000.0,15.4909,15.4909,15.4646,15.4821,74000.0
2014-10-06 10:30:00,17.66,17.68,17.65,17.65,33600.0,15.4821,15.4997,15.4734,15.4734,33600.0
2014-10-06 10:40:00,17.66,17.68,17.61,17.63,50400.0,15.4821,15.4997,15.4383,15.4558,50400.0
2014-10-06 10:50:00,17.61,17.63,17.6,17.6,31200.0,15.4383,15.4558,15.4295,15.4295,31200.0
2014-10-06 11:00:00,17.6,17.6,17.59,17.6,52000.0,15.4295,15.4295,15.4208,15.4295,52000.0
2014-10-06 11:10:00,17.61,17.63,17.58,17.59,32400.0,15.4383,15.4558,15.412,15.4208,32400.0
2014-10-06 11:20:00,17.59,17.59,17.55,17.56,33600.0,15.4208,15.4208,15.3857,15.3945,33600.0
2014-10-06 11:30:00,17.57,17.6,17.57,17.57,26000.0,15.4032,15.4295,15.4032,15.4032,26000.0
2014-10-06 11:40:00,17.57,17.58,17.52,17.53,20800.0,15.4032,15.412,15.3594,15.3682,20800.0
2014-10-06 11:50:00,17.53,17.54,17.5,17.51,19600.0,15.3682,15.3769,15.3419,15.3506,19600.0
2014-10-06 12:00:00,17.52,17.54,17.52,17.53,18000.0,15.3594,15.3769,15.3594,15.3682,18000.0
2014-10-06 12:10:00,17.53,17.53,17.5,17.52,15200.0,15.3682,15.3682,15.3419,15.3594,15200.0
2014-10-06 12:20:00,17.52,17.52,17.49,17.51,18800.0,15.3594,15.3594,15.3331,15.3506,18800.0
2014-10-06 12:30:00,17.51,17.53,17.49,17.49,15200.0,15.3506,15.3682,15.3331,15.3331,15200.0
2014-10-06 12:40:00,17.49,17.5,17.45,17.47,29200.0,15.3331,15.3419,15.298,15.3156,29200.0
2014-10-06 12:50:00,17.47,17.47,17.44,17.45,19600.0,15.3156,15.3156,15.2893,15.298,19600.0
2014-10-06 13:00:00,17.45,17.47,17.43,17.45,15600.0,15.298,15.3156,15.2805,15.298,15600.0
2014-10-06 13:10:00,17.46,17.5,17.46,17.49,20000.0,15.3068,15.3419,15.3068,15.3331,20000.0
2014-10-06 13:20:00,17.49,17.5,17.49,17.49,13600.0,15.3331,15.3419,15.3331,15.3331,13600.0
2014-10-06 13:30:00,17.5,17.5,17.48,17.49,21600.0,15.3419,15.3419,15.3243,15.3331,21600.0
2014-10-06 13:40:00,17.48,17.49,17.46,17.46,18400.0,15.3243,15.3331,15.3068,15.3068,18400.0
2014-10-06 13:50:00,17.46,17.48,17.45,17.47,10000.0,15.3068,15.3243,15.298,15.3156,10000.0
2014-10-06 14:00:00,17.48,17.48,17.45,17.45,23600.0,15.3243,15.3243,15.298,15.298,23600.0
2014-10-06 14:10:00,17.45,17.48,17.45,17.48,18000.0,15.298,15.3243,15.298,15.3243,18000.0
2014-10-06 14:20:00,17.48,17.5,17.48,17.49,23200.0,15.3243,15.3419,15.3243,15.3331,23200.0
2014-10-06 14:30:00,17.49,17.51,17.49,17.5,36800.0,15.3331,15.3506,15.3331,15.3419,36800.0
2014-10-06 14:40:00,17.5,17.51,17.5,17.51,31200.0,15.3419,15.3506,15.3419,15.3506,31200.0
2014-10-06 14:50:00,17.51,17.52,17.51,17.52,22800.0,15.3506,15.3594,15.3506,15.3594,22800.0
2014-10-06 15:00:00,17.52,17.52,17.5,17.5,38000.0,15.3594,15.3594,15.3419,15.3419,38000.0
2014-10-06 15:10:00,17.5,17.5,17.49,17.49,29200.0,15.3419,15.3419,15.3331,15.3331,29200.0
2014-10-06 15:20:00,17.49,17.52,17.48,17.52,46400.0,15.3331,15.3594,15.3243,15.3594,46400.0
2014-10-06 15:30:00,17.51,17.51,17.49,17.5,64400.0,15.3506,15.3506,15.3331,15.3419,64400.0
2014-10-06 15:40:00,17.5,17.5,17.47,17.47,65200.0,15.3419,15.3419,15.3156,15.3156,65200.0
2014-10-06 15:50:00,17.46,17.48,17.46,17.47,136000.0,15.3068,15.3243,15.3068,15.3156,136000.0
2014-10-07 09:30:00,17.36,17.44,17.31,17.34,42800.0,15.2191,15.2893,15.1753,15.2016,42800.0
2014-10-07 09:40:00,17.34,17.41,17.32,17.33,44800.0,15.2016,15.263,15.1841,15.1928,44800.0
2014-10-07 09:50:00,17.32,17.34,17.3,17.32,31600.0,15.1841,15.2016,15.1665,15.1841,31600.0
2014-10-07 10:00:00,17.32,17.35,17.32,17.34,22000.0,15.1841,15.2104,15.1841,15.2016,22000.0
2014-10-07 10:10:00,17.34,17.34,17.28,17.29,50400.0,15.2016,15.2016,15.149,15.1578,50400.0
2014-10-07 10:20:00,17.28,17.29,17.28,17.28,26400.0,15.149,15.1578,15.149,15.149,26400.0
2014-10-07 10:30:00,17.28,17.32,17.28,17.32,19200.0,15.149,15.1841,15.149,15.1841,19200.0
2014-10-07 10:40:00,17.31,17.33,17.31,17.32,28000.0,15.1753,15.1928,15.1753,15.1841,28000.0
2014-10-07 10:50:00,17.33,17.34,17.3,17.3,23200.0,15.1928,15.2016,15.1665,15.1665,23200.0
2014-10-07 11:00:00,17.29,17.29,17.26,17.28,16400.0,15.1578,15.1578,15.1315,15.149,16400.0
2014-10-07 11:10:00,17.27,17.27,17.24,17.25,29600.0,15.1402,15.1402,15.1139,15.1227,29600.0
2014-10-07 11:20:00,17.25,17.25,17.23,17.24,40800.0,15.1227,15.1227,15.1052,15.1139,40800.0
2014-10-07 11:30:00,17.23,17.25,17.23,17.24,18000.0,15.1052,15.1227,15.1052,15.1139,18000.0
2014-10-07 11:40:00,17.24,17.27,17.23,17.27,10400.0,15.1139,15.1402,15.1052,15.1402,10400.0
2014-10-07 11:50:00,17.27,17.3,17.27,17.3,16400.0,15.1402,15.1665,15.1402,15.1665,16400.0
2014-10-07 12:00:00,17.3,17.32,17.29,17.31,16800.0,15.1665,15.1841,15.1578,15.1753,16800.0
2014-10-07 12:10:00,17.31,17.33,17.31,17.33,13200.0,15.1753,15.1928,15.1753,15.1928,13200.0
2014-10-07 12:20:00,17.33,17.33,17.32,17.33,16800.0,15.1928,15.1928,15.1841,15.1928,16800.0
2014-10-07 12:30:00,17.33,17.33,17.31,17.32,14000.0,15.1928,15.1928,15.1753,15.1841,14000.0
2014-10-07 12:40:00,17.32,17.32,17.29,17.3,12000.0,15.1841,15.1841,15.1578,15.1665,12000.0
2014-10-07 12:50:00,17.3,17.3,17.29,17.3,9600.0,15.1665,15.1665,15.1578,15.1665,9600.0
2014-10-07 13:00:00,17.3,17.3,17.28,17.28,16800.0,15.1665,15.1665,15.149,15.149,16800.0
2014-10-07 13:10:00,17.28,17.32,17.28,17.31,34800.0,15.149,15.1841,15.149,15.1753,34800.0
2014-10-07 13:20:00,17.31,17.33,17.31,17.33,11200.0,15.1753,15.1928,15.1753,15.1928,11200.0
2014-10-07 13:30:00,17.33,17.33,17.29,17.29,18000.0,15.1928,15.1928,15.1578,15.1578,18000.0
2014-10-07 13:40:00,17.3,17.3,17.29,17.29,20000.0,15.1665,15.1665,15.1578,15.1578,20000.0
2014-10-07 13:50:00,17.3,17.32,17.3,17.31,16000.0,15.1665,15.1841,15.1665,15.1753,16000.0
2014-10-07 14:00:00,17.31,17.31,17.29,17.3,12800.0,15.1753,15.1753,15.1578,15.1665,12800.0
2014-10-07 14:10:00,17.3,17.33,17.3,17.32,18000.0,15.1665,15.1928,15.1665,15.1841,18000.0
2014-10-07 14:20:00,17.32,17.32,17.25,17.26,22400.0,15.1841,15.1841,15.1227,15.1315,22400.0
2014-10-07 14:30:00,17.26,17.27,17.25,17.25,20800.0,15.1315,15.1402,15.1227,15.1227,20800.0
2014-10-07 14:40:00,17.25,17.25,17.23,17.23,27200.0,15.1227,15.1227,15.1052,15.1052,27200.0
2014-10-07 14:50:00,17.23,17.24,17.22,17.22,30000.0,15.1052,15.1139,15.0964,15.0964,30000.0
2014-10-07 15:00:00,17.21,17.22,17.2,17.2,46400.0,15.0876,15.0964,15.0789,15.0789,46400.0
2014-10-07 15:10:00,17.2,17.2,17.17,17.17,37600.0,15.0789,15.0789,15.0526,15.0526,37600.0
2014-10-07 15:20:00,17.17,17.21,17.16,17.21,77200.0,15.0526,15.0876,15.0438,15.0876,77200.0
2014-10-07 15:30:00,17.21,17.21,17.2,17.2,66400.0,15.0876,15.0876,15.0789,15.0789,66400.0
2014-10-07 15:40:00,17.2,17.22,17.18,17.21,96800.0,15.0789,15.0964,15.0613,15.0876,96800.0
2014-10-07 15:50:00,17.22,17.24,17.18,17.18,392400.0,15.0964,15.1139,15.0613,15.0613,392400.0
2014-10-08 09:30:00,17.23,17.3,17.23,17.3,47600.0,15.1052,15.1665,15.1052,15.1665,47600.0
2014-10-08 09:40:00,17.27,17.38,17.27,17.37,68800.0,15.1402,15.2367,15.1402,15.2279,68800.0
2014-10-08 09:50:00,17.39,17.39,17.36,17.37,55600.0,15.2454,15.2454,15.2191,15.2279,55600.0
2014-10-08 10:00:00,17.37,17.39,17.36,17.36,54000.0,15.2279,15.2454,15.2191,15.2191,54000.0
2014-10-08 10:10:00,17.36,17.39,17.36,17.37,43600.0,15.2191,15.2454,15.2191,15.2279,43600.0
2014-10-08 10:20:00,17.38,17.41,17.36,17.4,62800.0,15.2367,15.263,15.2191,15.2542,62800.0
2014-10-08 10:30:00,17.4,17.43,17.39,17.42,66400.0,15.2542,15.2805,15.2454,15.2717,66400.0
2014-10-08 10:40:00,17.42,17.42,17.35,17.37,27600.0,15.2717,15.2717,15.2104,15.2279,27600.0
2014-10-08 10:50:00,17.36,17.37,17.33,17.34,35600.0,15.2191,15.2279,15.1928,15.2016,35600.0
2014-10-08 11:00:00,17.34,17.37,17.32,17.37,30800.0,15.2016,15.2279,15.1841,15.2279,30800.0
2014-10-08 11:10:00,17.37,17.38,17.36,17.37,39200.0,15.2279,15.2367,15.2191,15.2279,39200.0
2014-10-08 11:20:00,17.36,17.45,17.36,17.45,47600.0,15.2191,15.298,15.2191,15.298,47600.0
2014-10-08 11:30:00,17.44,17.45,17.39,17.39,43600.0,15.2893,15.298,15.2454,15.2454,43600.0
2014-10-08 11:40:00,17.39,17.41,17.39,17.39,26000.0,15.2454,15.263,15.2454,15.2454,26000.0
2014-10-08 11:50:00,17.38,17.41,17.38,17.41,30000.0,15.2367,15.263,15.2367,15.263,30000.0
2014-10-08 12:00:00,17.42,17.43,17.41,17.42,30800.0,15.2717,15.2805,15.263,15.2717,30800.0
2014-10-08 12:10:00,17.42,17.46,17.42,17.45,35600.0,15.2717,15.3068,15.2717,15.298,35600.0
2014-10-08 12:20:00,17.45,17.45,17.42,17.42,28000.0,15.298,15.298,15.2717,15.2717,28000.0
2014-10-08 12:30:00,17.42,17.43,17.4,17.43,27200.0,15.2717,15.2805,15.2542,15.2805,27200.0
2014-10-08 12:40:00,17.43,17.44,17.41,17.43,23200.0,15.2805,15.2893,15.263,15.2805,23200.0
2014-10-08 12:50:00,17.42,17.43,17.42,17.42,30400.0,15.2717,15.2805,15.2717,15.2717,30400.0
2014-10-08 13:00:00,17.42,17.44,17.41,17.41,29600.0,15.2717,15.2893,15.263,15.263,29600.0
2014-10-08 13:10:00,17.41,17.41,17.4,17.41,24800.0,15.263,15.263,15.2542,15.263,24800.0
2014-10-08 13:20:00,17.41,17.42,17.41,17.41,45600.0,15.263,15.2717,15.263,15.263,45600.0
2014-10-08 13:30:00,17.42,17.45,17.42,17.45,31600.0,15.2717,15.298,15.2717,15.298,31600.0
2014-10-08 13:40:00,17.45,17.49,17.44,17.49,45600.0,15.298,15.3331,15.2893,15.3331,45600.0
2014-10-08 13:50:00,17.49,17.49,17.48,17.49,24000.0,15.3331,15.3331,15.3243,15.3331,24000.0
2014-10-08 14:00:00,17.49,17.53,17.49,17.53,68000.0,15.3331,15.3682,15.3331,15.3682,68000.0
2014-10-08 14:10:00,17.53,17.57,17.53,17.57,32000.0,15.3682,15.4032,15.3682,15.4032,32000.0
2014-10-08 14:20:00,17.57,17.64,17.57,17.64,65600.0,15.4032,15.4646,15.4032,15.4646,65600.0
2014-10-08 14:30:00,17.64,17.66,17.63,17.64,60000.0,15.4646,15.4821,15.4558,15.4646,60000.0
2014-10-08 14:40:00,17.65,17.66,17.64,17.65,62800.0,15.4734,15.4821,15.4646,15.4734,62800.0
2014-10-08 14:50:00,17.65,17.66,17.63,17.64,52000.0,15.4734,15.4821,15.4558,15.4646,52000.0
2014-10-08 15:00:00,17.65,17.66,17.65,17.65,49200.0,15.4734,15.4821,15.4734,15.4734,49200.0
2014-10-08 15:10:00,17.66,17.67,17.65,17.67,52400.0,15.4821,15.4909,15.4734,15.4909,52400.0
2014-10-08 15:20:00,17.66,17.72,17.66,17.71,62000.0,15.4821,15.5347,15.4821,15.526,62000.0
2014-10-08 15:30:00,17.71,17.73,17.7,17.72,81200.0,15.526,15.5435,15.5172,15.5347,81200.0
2014-10-08 15:40:00,17.72,17.75,17.71,17.74,153600.0,15.5347,15.561,15.526,15.5523,153600.0
2014-10-08 15:50:00,17.74,17.75,17.73,17.75,233600.0,15.5523,15.561,15.5435,15.561,233600.0
2014-10-09 09:30:00,17.75,17.82,17.59,17.62,74000.0,15.561,15.6224,15.4208,15.4471,74000.0
2014-10-09 09:40:00,17.62,17.66,17.59,17.61,62800.0,15.4471,15.4821,15.4208,15.4383,62800.0
2014-10-09 09:50:00,17.61,17.61,17.55,17.56,20000.0,15.4383,15.4383,15.3857,15.3945,20000.0
2014-10-09 10:00:00,17.56,17.64,17.55,17.57,33600.0,15.3945,15.4646,15.3857,15.4032,33600.0
2014-10-09 10:10:00,17.57,17.61,17.53,17.6,20000.0,15.4032,15.4383,15.3682,15.4295,20000.0
2014-10-09 10:20:00,17.6,17.62,17.57,17.61,16400.0,15.4295,15.4471,15.4032,15.4383,16400.0
2014-10-09 10:30:00,17.58,17.59,17.55,17.55,14800.0,15.412,15.4208,15.3857,15.3857,14800.0
2014-10-09 10:40:00,17.54,17.57,17.54,17.55,12400.0,15.3769,15.4032,15.3769,15.3857,12400.0
2014-10-09 10:50:00,17.54,17.59,17.54,17.58,16800.0,15.3769,15.4208,15.3769,15.412,16800.0
2014-10-09 11:00:00,17.58,17.58,17.54,17.57,16000.0,15.412,15.412,15.3769,15.4032,16000.0
2014-10-09 11:10:00,17.58,17.6,17.57,17.57,16000.0,15.412,15.4295,15.4032,15.4032,16000.0
2014-10-09 11:20:00,17.57,17.59,17.57,17.57,14800.0,15.4032,15.4208,15.4032,15.4032,14800.0
2014-10-09 11:30:00,17.57,17.57,17.53,17.53,13600.0,15.4032,15.4032,15.3682,15.3682,13600.0
2014-10-09 11:40:00,17.54,17.54,17.49,17.5,24000.0,15.3769,15.3769,15.3331,15.3419,24000.0
2014-10-09 11:50:00,17.5,17.5,17.45,17.46,28000.0,15.3419,15.3419,15.298,15.3068,28000.0
2014-10-09 12:00:00,17.46,17.48,17.46,17.47,19200.0,15.3068,15.3243,15.3068,15.3156,19200.0
2014-10-09 12:10:00,17.46,17.47,17.41,17.45,40400.0,15.3068,15.3156,15.263,15.298,40400.0
2014-10-09 12:20:00,17.44,17.45,17.4,17.4,12800.0,15.2893,15.298,15.2542,15.2542,12800.0
2014-10-09 12:30:00,17.41,17.45,17.39,17.43,54400.0,15.263,15.298,15.2454,15.2805,54400.0
2014-10-09 12:40:00,17.43,17.44,17.41,17.44,32800.0,15.2805,15.2893,15.263,15.2893,32800.0
2014-10-09 12:50:00,17.44,17.44,17.41,17.43,48800.0,15.2893,15.2893,15.263,15.2805,48800.0
2014-10-09 13:00:00,17.43,17.43,17.36,17.37,38400.0,15.2805,15.2805,15.2191,15.2279,38400.0
2014-10-09 13:10:00,17.37,17.4,17.34,17.39,42000.0,15.2279,15.2542,15.2016,15.2454,42000.0
2014-10-09 13:20:00,17.39,17.44,17.39,17.41,16400.0,15.2454,15.2893,15.2454,15.263,16400.0
2014-10-09 13:30:00,17.41,17.48,17.41,17.48,26800.0,15.263,15.3243,15.263,15.3243,26800.0
2014-10-09 13:40:00,17.47,17.48,17.45,17.46,24000.0,15.3156,15.3243,15.298,15.3068,24000.0
2014-10-09 13:50:00,17.47,17.47,17.42,17.45,21200.0,15.3156,15.3156,15.2717,15.298,21200.0
2014-10-09 14:00:00,17.43,17.43,17.41,17.42,34000.0,15.2805,15.2805,15.263,15.2717,34000.0
2014-10-09 14:10:00,17.42,17.42,17.4,17.42,27200.0,15.2717,15.2717,15.2542,15.2717,27200.0
2014-10-09 14:20:00,17.41,17.41,17.39,17.4,28000.0,15.263,15.263,15.2454,15.2542,28000.0
2014-10-09 14:30:00,17.4,17.42,17.35,17.41,69200.0,15.2542,15.2717,15.2104,15.263,69200.0
2014-10-09 14:40:00,17.4,17.41,17.36,17.37,23200.0,15.2542,15.263,15.2191,15.2279,23200.0
2014-10-09 14:50:00,17.37,17.4,17.36,17.36,15600.0,15.2279,15.2542,15.2191,15.2191,15600.0
2014-10-09 15:00:00,17.35,17.37,17.32,17.32,36000.0,15.2104,15.2279,15.1841,15.1841,36000.0
2014-10-09 15:10:00,17.32,17.39,17.32,17.39,28800.0,15.1841,15.2454,15.1841,15.2454,28800.0
2014-10-09 15:20:00,17.38,17.41,17.36,17.4,44400.0,15.2367,15.263,15.2191,15.2542,44400.0
2014-10-09 15:30:00,17.4,17.46,17.4,17.44,70400.0,15.2542,15.3068,15.2542,15.2893,70400.0
2014-10-09 15:40:00,17.44,17.44,17.39,17.39,77200.0,15.2893,15.2893,15.2454,15.2454,77200.0
2014-10-09 15:50:00,17.39,17.42,17.36,17.36,167200.0,15.2454,15.2717,15.2191,15.2191,167200.0
2014-10-10 09:30:00,17.35,17.4,17.26,17.39,72000.0,15.2104,15.2542,15.1315,15.2454,72000.0
2014-10-10 09:40:00,17.43,17.43,17.37,17.41,45600.0,15.2805,15.2805,15.2279,15.263,45600.0
2014-10-10 09:50:00,17.39,17.42,17.37,17.4,29200.0,15.2454,15.2717,15.2279,15.2542,29200.0
2014-10-10 10:00:00,17.39,17.39,17.33,17.34,24800.0,15.2454,15.2454,15.1928,15.2016,24800.0
2014-10-10 10:10:00,17.34,17.36,17.3,17.33,34000.0,15.2016,15.2191,15.1665,15.1928,34000.0
2014-10-10 10:20:00,17.3,17.33,17.26,17.28,36000.0,15.1665,15.1928,15.1315,15.149,36000.0
2014-10-10 10:30:00,17.27,17.29,17.25,17.28,26400.0,15.1402,15.1578,15.1227,15.149,26400.0
2014-10-10 10:40:00,17.27,17.29,17.25,17.29,12400.0,15.1402,15.1578,15.1227,15.1578,12400.0
2014-10-10 10:50:00,17.29,17.32,17.27,17.28,12800.0,15.1578,15.1841,15.1402,15.149,12800.0
2014-10-10 11:00:00,17.29,17.32,17.28,17.31,29200.0,15.1578,15.1841,15.149,15.1753,29200.0
2014-10-10 11:10:00,17.31,17.31,17.25,17.27,12000.0,15.1753,15.1753,15.1227,15.1402,12000.0
2014-10-10 11:20:00,17.28,17.28,17.24,17.27,17200.0,15.149,15.149,15.1139,15.1402,17200.0
2014-10-10 11:30:00,17.29,17.31,17.28,17.28,18800.0,15.1578,15.1753,15.149,15.149,18800.0
2014-10-10 11:40:00,17.27,17.31,17.25,17.31,24800.0,15.1402,15.1753,15.1227,15.1753,24800.0
2014-10-10 11:50:00,17.31,17.32,17.28,17.28,10800.0,15.1753,15.1841,15.149,15.149,10800.0
2014-10-10 12:00:00,17.28,17.34,17.28,17.31,28400.0,15.149,15.2016,15.149,15.1753,28400.0
2014-10-10 12:10:00,17.32,17.35,17.32,17.34,16400.0,15.1841,15.2104,15.1841,15.2016,16400.0
2014-10-10 12:20:00,17.32,17.35,17.31,17.33,12800.0,15.1841,15.2104,15.1753,15.1928,12800.0
2014-10-10 12:30:00,17.33,17.38,17.33,17.33,27600.0,15.1928,15.2367,15.1928,15.1928,27600.0
2014-10-10 12:40:00,17.34,17.36,17.33,17.34,16000.0,15.2016,15.2191,15.1928,15.2016,16000.0
2014-10-10 12:50:00,17.34,17.34,17.31,17.32,18000.0,15.2016,15.2016,15.1753,15.1841,18000.0
2014-10-10 13:00:00,17.32,17.33,17.29,17.32,38000.0,15.1841,15.1928,15.1578,15.1841,38000.0
2014-10-10 13:10:00,17.31,17.32,17.29,17.29,16400.0,15.1753,15.1841,15.1578,15.1578,16400.0
2014-10-10 13:20:00,17.29,17.3,17.27,17.28,28000.0,15.1578,15.1665,15.1402,15.149,28000.0
2014-10-10 13:30:00,17.28,17.32,17.28,17.32,22800.0,15.149,15.1841,15.149,15.1841,22800.0
2014-10-10 13:40:00,17.32,17.33,17.29,17.31,23200.0,15.1841,15.1928,15.1578,15.1753,23200.0
2014-10-10 13:50:00,17.31,17.33,17.3,17.31,28000.0,15.1753,15.1928,15.1665,15.1753,28000.0
2014-10-10 14:00:00,17.31,17.33,17.3,17.31,24000.0,15.1753,15.1928,15.1665,15.1753,24000.0
2014-10-10 14:10:00,17.31,17.31,17.27,17.27,24400.0,15.1753,15.1753,15.1402,15.1402,24400.0
2014-10-10 14:20:00,17.29,17.3,17.29,17.29,20000.0,15.1578,15.1665,15.1578,15.1578,20000.0
2014-10-10 14:30:00,17.3,17.31,17.27,17.27,18400.0,15.1665,15.1753,15.1402,15.1402,18400.0
2014-10-10 14:40:00,17.26,17.28,17.25,17.26,24800.0,15.1315,15.149,15.1227,15.1315,24800.0
2014-10-10 14:50:00,17.26,17.28,17.24,17.24,25200.0,15.1315,15.149,15.1139,15.1139,25200.0
2014-10-10 15:00:00,17.24,17.26,17.22,17.23,24000.0,15.1139,15.1315,15.0964,15.1052,24000.0
2014-10-10 15:10:00,17.23,17.25,17.21,17.23,43600.0,15.1052,15.1227,15.0876,15.1052,43600.0
2014-10-10 15:20:00,17.23,17.23,17.21,17.22,36400.0,15.1052,15.1052,15.0876,15.0964,36400.0
2014-10-10 15:30:00,17.23,17.24,17.19,17.21,73600.0,15.1052,15.1139,15.0701,15.0876,73600.0
2014-10-10 15:40:00,17.22,17.22,17.17,17.18,90400.0,15.0964,15.0964,15.0526,15.0613,90400.0
2014-10-10 15:50:00,17.18,17.2,17.13,17.14,300000.0,15.0613,15.0789,15.0175,15.0263,300000.0
2014-10-13 09:30:00,17.19,17.22,17.14,17.22,35200.0,15.0701,15.0964,15.0263,15.0964,35200.0
2014-10-13 09:40:00,17.23,17.23,17.16,17.17,28800.0,15.1052,15.1052,15.0438,15.0526,28800.0
2014-10-13 09:50:00,17.17,17.17,17.11,17.16,32000.0,15.0526,15.0526,15.0,15.0438,32000.0
2014-10-13 10:00:00,17.17,17.19,17.12,17.13,27200.0,15.0526,15.0701,15.0087,15.0175,27200.0
2014-10-13 10:10:00,17.14,17.16,17.09,17.09,19200.0,15.0263,15.0438,14.9824,14.9824,19200.0
2014-10-13 10:20:00,17.11,17.14,17.07,17.08,18000.0,15.0,15.0263,14.9649,14.9737,18000.0
2014-10-13 10:30:00,17.08,17.11,17.07,17.09,37200.0,14.9737,15.0,14.9649,14.9824,37200.0
2014-10-13 10:40:00,17.09,17.09,17.04,17.05,45200.0,14.9824,14.9824,14.9386,14.9474,45200.0
2014-10-13 10:50:00,17.06,17.12,17.06,17.09,16800.0,14.9561,15.0087,14.9561,14.9824,16800.0
2014-10-13 11:00:00,17.09,17.14,17.08,17.11,35600.0,14.9824,15.0263,14.9737,15.0,35600.0
2014-10-13 11:10:00,17.1,17.11,17.04,17.04,18400.0,14.9912,15.0,14.9386,14.9386,18400.0
2014-10-13 11:20:00,17.05,17.08,17.04,17.04,26400.0,14.9474,14.9737,14.9386,14.9386,26400.0
2014-10-13 11:30:00,17.05,17.09,17.04,17.04,27200.0,14.9474,14.9824,14.9386,14.9386,27200.0
2014-10-13 11:40:00,17.05,17.09,17.05,17.09,22000.0,14.9474,14.9824,14.9474,14.9824,22000.0
2014-10-13 11:50:00,17.1,17.1,17.07,17.08,20000.0,14.9912,14.9912,14.9649,14.9737,20000.0
2014-10-13 12:00:00,17.08,17.09,17.06,17.08,19600.0,14.9737,14.9824,14.9561,14.9737,19600.0
2014-10-13 12:10:00,17.07,17.09,17.07,17.09,13200.0,14.9649,14.9824,14.9649,14.9824,13200.0
2014-10-13 12:20:00,17.09,17.12,17.08,17.12,20400.0,14.9824,15.0087,14.9737,15.0087,20400.0
2014-10-13 12:30:00,17.13,17.13,17.11,17.13,50000.0,15.0175,15.0175,15.0,15.0175,50000.0
2014-10-13 12:40:00,17.13,17.16,17.11,17.11,19600.0,15.0175,15.0438,15.0,15.0,19600.0
2014-10-13 12:50:00,17.12,17.13,17.11,17.11,12800.0,15.0087,15.0175,15.0,15.0,12800.0
2014-10-13 13:00:00,17.11,17.13,17.11,17.12,16400.0,15.0,15.0175,15.0,15.0087,16400.0
2014-10-13 13:10:00,17.12,17.12,17.05,17.07,25600.0,15.0087,15.0087,14.9474,14.9649,25600.0
2014-10-13 13:20:00,17.07,17.09,17.04,17.07,42800.0,14.9649,14.9824,14.9386,14.9649,42800.0
2014-10-13 13:30:00,17.07,17.07,17.04,17.05,29200.0,14.9649,14.9649,14.9386,14.9474,29200.0
2014-10-13 13:40:00,17.04,17.05,17.02,17.02,44800.0,14.9386,14.9474,14.9211,14.9211,44800.0
2014-10-13 13:50:00,17.02,17.03,16.98,17.01,35200.0,14.9211,14.9298,14.886,14.9123,35200.0
2014-10-13 14:00:00,17.01,17.04,16.99,17.04,30000.0,14.9123,14.9386,14.8948,14.9386,30000.0
2014-10-13 14:10:00,17.04,17.04,17.01,17.01,28800.0,14.9386,14.9386,14.9123,14.9123,28800.0
2014-10-13 14:20:00,17.0,17.05,17.0,17.05,26800.0,14.9035,14.9474,14.9035,14.9474,26800.0
2014-10-13 14:30:00,17.04,17.05,17.01,17.02,28800.0,14.9386,14.9474,14.9123,14.9211,28800.0
2014-10-13 14:40:00,17.02,17.02,17.0,17.01,29600.0,14.9211,14.9211,14.9035,14.9123,29600.0
2014-10-13 14:50:00,17.0,17.04,17.0,17.02,31200.0,14.9035,14.9386,14.9035,14.9211,31200.0
2014-10-13 15:00:00,17.03,17.03,17.0,17.0,28800.0,14.9298,14.9298,14.9035,14.9035,28800.0
2014-10-13 15:10:00,17.0,17.01,16.98,16.99,30000.0,14.9035,14.9123,14.886,14.8948,30000.0
2014-10-13 15:20:00,16.99,17.0,16.97,16.99,31200.0,14.8948,14.9035,14.8772,14.8948,31200.0
2014-10-13 15:30:00,16.99,16.99,16.89,16.92,78000.0,14.8948,14.8948,14.8071,14.8334,78000.0
2014-10-13 15:40:00,16.92,16.95,16.85,16.88,114400.0,14.8334,14.8597,14.772,14.7983,114400.0
2014-10-13 15:50:00,16.87,16.9,16.83,16.85,258400.0,14.7896,14.8159,14.7545,14.772,258400.0
2014-10-14 09:30:00,17.0,17.0,16.95,16.98,44800.0,14.9035,14.9035,14.8597,14.886,44800.0
2014-10-14 09:40:00,16.98,17.0,16.94,16.95,52400.0,14.886,14.9035,14.8509,14.8597,52400.0
2014-10-14 09:50:00,16.96,16.99,16.94,16.96,43200.0,14.8685,14.8948,14.8509,14.8685,43200.0
2014-10-14 10:00:00,16.96,17.01,16.95,16.99,62800.0,14.8685,14.9123,14.8597,14.8948,62800.0
2014-10-14 10:10:00,16.99,17.01,16.97,16.97,51200.0,14.8948,14.9123,14.8772,14.8772,51200.0
2014-10-14 10:20:00,16.97,17.01,16.97,17.0,25600.0,14.8772,14.9123,14.8772,14.9035,25600.0
2014-10-14 10:30:00,17.0,17.0,16.97,17.0,24000.0,14.9035,14.9035,14.8772,14.9035,24000.0
2014-10-14 10:40:00,17.0,17.01,16.96,17.0,43600.0,14.9035,14.9123,14.8685,14.9035,43600.0
2014-10-14 10:50:00,17.01,17.03,16.97,16.98,74000.0,14.9123,14.9298,14.8772,14.886,74000.0
2014-10-14 11:00:00,16.99,17.02,16.97,17.02,32000.0,14.8948,14.9211,14.8772,14.9211,32000.0
2014-10-14 11:10:00,17.02,17.07,17.0,17.07,40000.0,14.9211,14.9649,14.9035,14.9649,40000.0
2014-10-14 11:20:00,17.07,17.08,17.03,17.03,51600.0,14.9649,14.9737,14.9298,14.9298,51600.0
2014-10-14 11:30:00,17.04,17.06,17.03,17.06,38400.0,14.9386,14.9561,14.9298,14.9561,38400.0
2014-10-14 11:40:00,17.06,17.08,17.05,17.05,48800.0,14.9561,14.9737,14.9474,14.9474,48800.0
2014-10-14 11:50:00,17.05,17.05,17.0,17.01,46400.0,14.9474,14.9474,14.9035,14.9123,46400.0
2014-10-14 12:00:00,17.02,17.05,17.0,17.04,38000.0,14.9211,14.9474,14.9035,14.9386,38000.0
2014-10-14 12:10:00,17.04,17.04,17.01,17.03,32800.0,14.9386,14.9386,14.9123,14.9298,32800.0
2014-10-14 12:20:00,17.03,17.03,17.0,17.0,17600.0,14.9298,14.9298,14.9035,14.9035,17600.0
2014-10-14 12:30:00,17.0,17.01,16.98,16.98,17600.0,14.9035,14.9123,14.886,14.886,17600.0
2014-10-14 12:40:00,16.98,17.01,16.98,17.0,15200.0,14.886,14.9123,14.886,14.9035,15200.0
2014-10-14 12:50:00,17.0,17.0,16.98,16.99,9200.0,14.9035,14.9035,14.886,14.8948,9200.0
2014-10-14 13:00:00,16.99,17.03,16.98,17.03,72800.0,14.8948,14.9298,14.886,14.9298,72800.0
2014-10-14 13:10:00,17.03,17.06,17.01,17.01,41200.0,14.9298,14.9561,14.9123,14.9123,41200.0
2014-10-14 13:20:00,17.0,17.0,16.98,16.99,22000.0,14.9035,14.9035,14.886,14.8948,22000.0
2014-10-14 13:30:00,17.0,17.01,16.98,17.0,18400.0,14.9035,14.9123,14.886,14.9035,18400.0
2014-10-14 13:40:00,17.0,17.02,16.98,17.02,57200.0,14.9035,14.9211,14.886,14.9211,57200.0
2014-10-14 13:50:00,17.02,17.08,17.0,17.08,21600.0,14.9211,14.9737,14.9035,14.9737,21600.0
2014-10-14 14:00:00,17.09,17.11,17.04,17.04,29600.0,14.9824,15.0,14.9386,14.9386,29600.0
2014-10-14 14:10:00,17.05,17.05,17.01,17.03,46800.0,14.9474,14.9474,14.9123,14.9298,46800.0
2014-10-14 14:20:00,17.04,17.04,16.99,17.0,22800.0,14.9386,14.9386,14.8948,14.9035,22800.0
2014-10-14 14:30:00,17.01,17.02,16.98,17.0,24400.0,14.9123,14.9211,14.886,14.9035,24400.0
2014-10-14 14:40:00,17.0,17.03,16.99,17.01,33200.0,14.9035,14.9298,14.8948,14.9123,33200.0
2014-10-14 14:50:00,17.01,17.01,16.97,16.99,28400.0,14.9123,14.9123,14.8772,14.8948,28400.0
2014-10-14 15:00:00,17.0,17.01,16.96,16.97,42000.0,14.9035,14.9123,14.8685,14.8772,42000.0
2014-10-14 15:10:00,16.98,16.99,16.97,16.97,24800.0,14.886,14.8948,14.8772,14.8772,24800.0
2014-10-14 15:20:00,16.97,16.98,16.93,16.97,58000.0,14.8772,14.886,14.8422,14.8772,58000.0
2014-10-14 15:30:00,16.98,17.04,16.95,17.04,68000.0,14.886,14.9386,14.8597,14.9386,68000.0
2014-10-14 15:40:00,17.04,17.05,17.0,17.03,106400.0,14.9386,14.9474,14.9035,14.9298,106400.0
2014-10-14 15:50:00,17.03,17.05,16.9,16.93,537600.0,14.9298,14.9474,14.8159,14.8422,537600.0
2014-10-15 09:30:00,16.78,16.81,16.7,16.76,76000.0,14.7107,14.737,14.6405,14.6931,76000.0
2014-10-15 09:40:00,16.73,16.85,16.69,16.85,82400.0,14.6668,14.772,14.6318,14.772,82400.0
2014-10-15 09:50:00,16.84,16.88,16.82,16.88,52800.0,14.7633,14.7983,14.7457,14.7983,52800.0
2014-10-15 10:00:00,16.89,16.93,16.89,16.9,37200.0,14.8071,14.8422,14.8071,14.8159,37200.0
2014-10-15 10:10:00,16.89,16.94,16.87,16.89,29600.0,14.8071,14.8509,14.7896,14.8071,29600.0
2014-10-15 10:20:00,16.89,16.92,16.85,16.87,44800.0,14.8071,14.8334,14.772,14.7896,44800.0
2014-10-15 10:30:00,16.87,16.87,16.79,16.82,190400.0,14.7896,14.7896,14.7194,14.7457,190400.0
2014-10-15 10:40:00,16.82,16.83,16.77,16.81,52400.0,14.7457,14.7545,14.7019,14.737,52400.0
2014-10-15 10:50:00,16.81,16.84,16.78,16.8,42400.0,14.737,14.7633,14.7107,14.7282,42400.0
2014-10-15 11:00:00,16.81,16.86,16.78,16.86,43200.0,14.737,14.7808,14.7107,14.7808,43200.0
2014-10-15 11:10:00,16.86,16.86,16.76,16.76,61200.0,14.7808,14.7808,14.6931,14.6931,61200.0
2014-10-15 11:20:00,16.77,16.78,16.75,16.75,111600.0,14.7019,14.7107,14.6844,14.6844,111600.0
2014-10-15 11:30:00,16.75,16.79,16.74,16.77,86800.0,14.6844,14.7194,14.6756,14.7019,86800.0
2014-10-15 11:40:00,16.77,16.77,16.75,16.75,82800.0,14.7019,14.7019,14.6844,14.6844,82800.0
2014-10-15 11:50:00,16.75,16.78,16.74,16.78,61200.0,14.6844,14.7107,14.6756,14.7107,61200.0
2014-10-15 12:00:00,16.78,16.79,16.75,16.78,57200.0,14.7107,14.7194,14.6844,14.7107,57200.0
2014-10-15 12:10:00,16.77,16.77,16.74,16.75,102000.0,14.7019,14.7019,14.6756,14.6844,102000.0
2014-10-15 12:20:00,16.75,16.79,16.75,16.78,56800.0,14.6844,14.7194,14.6844,14.7107,56800.0
2014-10-15 12:30:00,16.79,16.81,16.78,16.78,42400.0,14.7194,14.737,14.7107,14.7107,42400.0
2014-10-15 12:40:00,16.78,16.8,16.75,16.79,47600.0,14.7107,14.7282,14.6844,14.7194,47600.0
2014-10-15 12:50:00,16.78,16.8,16.75,16.78,61200.0,14.7107,14.7282,14.6844,14.7107,61200.0
2014-10-15 13:00:00,16.78,16.82,16.76,16.82,56000.0,14.7107,14.7457,14.6931,14.7457,56000.0
2014-10-15 13:10:00,16.82,16.85,16.78,16.85,188800.0,14.7457,14.772,14.7107,14.772,188800.0
2014-10-15 13:20:00,16.85,16.85,16.76,16.78,313200.0,14.772,14.772,14.6931,14.7107,313200.0
2014-10-15 13:30:00,16.78,16.83,16.78,16.81,36800.0,14.7107,14.7545,14.7107,14.737,36800.0
2014-10-15 13:40:00,16.81,16.85,16.8,16.85,46800.0,14.737,14.772,14.7282,14.772,46800.0
2014-10-15 13:50:00,16.86,16.88,16.83,16.83,38400.0,14.7808,14.7983,14.7545,14.7545,38400.0
2014-10-15 14:00:00,16.83,16.84,16.77,16.78,78800.0,14.7545,14.7633,14.7019,14.7107,78800.0
2014-10-15 14:10:00,16.79,16.83,16.77,16.81,84000.0,14.7194,14.7545,14.7019,14.737,84000.0
2014-10-15 14:20:00,16.8,16.82,16.77,16.8,51200.0,14.7282,14.7457,14.7019,14.7282,51200.0
2014-10-15 14:30:00,16.8,16.81,16.77,16.79,142400.0,14.7282,14.737,14.7019,14.7194,142400.0
2014-10-15 14:40:00,16.79,16.8,16.74,16.77,112400.0,14.7194,14.7282,14.6756,14.7019,112400.0
2014-10-15 14:50:00,16.77,16.81,16.76,16.8,114000.0,14.7019,14.737,14.6931,14.7282,114000.0
2014-10-15 15:00:00,16.79,16.89,16.79,16.87,119600.0,14.7194,14.8071,14.7194,14.7896,119600.0
2014-10-15 15:10:00,16.88,16.9,16.83,16.85,129600.0,14.7983,14.8159,14.7545,14.772,129600.0
2014-10-15 15:20:00,16.85,16.98,16.83,16.98,85200.0,14.772,14.886,14.7545,14.886,85200.0
2014-10-15 15:30:00,16.98,17.07,16.98,17.05,97600.0,14.886,14.9649,14.886,14.9474,97600.0
2014-10-15 15:40:00,17.05,17.09,17.02,17.03,93200.0,14.9474,14.9824,14.9211,14.9298,93200.0
2014-10-15 15:50:00,17.03,17.06,17.01,17.02,153600.0,14.9298,14.9561,14.9123,14.9211,153600.0
2014-10-16 09:30:00,16.87,16.91,16.76,16.77,116800.0,14.7896,14.8246,14.6931,14.7019,116800.0
2014-10-16 09:40:00,16.79,16.82,16.72,16.79,65200.0,14.7194,14.7457,14.6581,14.7194,65200.0
2014-10-16 09:50:00,16.8,16.82,16.75,16.78,53600.0,14.7282,14.7457,14.6844,14.7107,53600.0
2014-10-16 10:00:00,16.78,16.79,16.72,16.77,82400.0,14.7107,14.7194,14.6581,14.7019,82400.0
2014-10-16 10:10:00,16.76,16.76,16.69,16.73,200800.0,14.6931,14.6931,14.6318,14.6668,200800.0
2014-10-16 10:20:00,16.75,16.93,16.75,16.83,135200.0,14.6844,14.8422,14.6844,14.7545,135200.0
2014-10-16 10:30:00,16.83,16.92,16.82,16.91,90000.0,14.7545,14.8334,14.7457,14.8246,90000.0
2014-10-16 10:40:00,16.91,17.01,16.86,17.0,47200.0,14.8246,14.9123,14.7808,14.9035,47200.0
2014-10-16 10:50:00,17.0,17.1,17.0,17.07,77600.0,14.9035,14.9912,14.9035,14.9649,77600.0
2014-10-16 11:00:00,17.06,17.07,16.99,17.01,49200.0,14.9561,14.9649,14.8948,14.9123,49200.0
2014-10-16 11:10:00,17.01,17.05,17.0,17.04,25200.0,14.9123,14.9474,14.9035,14.9386,25200.0
2014-10-16 11:20:00,17.03,17.08,17.03,17.08,30800.0,14.9298,14.9737,14.9298,14.9737,30800.0
2014-10-16 11:30:00,17.07,17.11,17.06,17.06,50800.0,14.9649,15.0,14.9561,14.9561,50800.0
2014-10-16 11:40:00,17.05,17.07,17.04,17.04,76800.0,14.9474,14.9649,14.9386,14.9386,76800.0
2014-10-16 11:50:00,17.04,17.05,17.0,17.01,23200.0,14.9386,14.9474,14.9035,14.9123,23200.0
2014-10-16 12:00:00,17.01,17.02,16.98,17.02,26000.0,14.9123,14.9211,14.886,14.9211,26000.0
2014-10-16 12:10:00,17.01,17.03,16.99,17.0,35200.0,14.9123,14.9298,14.8948,14.9035,35200.0
2014-10-16 12:20:00,17.01,17.03,17.0,17.01,18000.0,14.9123,14.9298,14.9035,14.9123,18000.0
2014-10-16 12:30:00,17.01,17.03,16.99,17.02,27200.0,14.9123,14.9298,14.8948,14.9211,27200.0
2014-10-16 12:40:00,17.02,17.04,17.01,17.04,40000.0,14.9211,14.9386,14.9123,14.9386,40000.0
2014-10-16 12:50:00,17.04,17.08,17.04,17.06,26400.0,14.9386,14.9737,14.9386,14.9561,26400.0
2014-10-16 13:00:00,17.07,17.09,17.06,17.08,55200.0,14.9649,14.9824,14.9561,14.9737,55200.0
2014-10-16 13:10:00,17.06,17.1,17.06,17.08,28400.0,14.9561,14.9912,14.9561,14.9737,28400.0
2014-10-16 13:20:00,17.07,17.11,17.06,17.1,28800.0,14.9649,15.0,14.9561,14.9912,28800.0
2014-10-16 13:30:00,17.1,17.13,17.09,17.12,44400.0,14.9912,15.0175,14.9824,15.0087,44400.0
2014-10-16 13:40:00,17.11,17.13,17.1,17.1,31200.0,15.0,15.0175,14.9912,14.9912,31200.0
2014-10-16 13:50:00,17.1,17.1,17.06,17.07,26800.0,14.9912,14.9912,14.9561,14.9649,26800.0
2014-10-16 14:00:00,17.07,17.11,17.05,17.11,34800.0,14.9649,15.0,14.9474,15.0,34800.0
2014-10-16 14:10:00,17.11,17.15,17.09,17.14,74800.0,15.0,15.035,14.9824,15.0263,74800.0
2014-10-16 14:20:00,17.14,17.16,17.11,17.15,47600.0,15.0263,15.0438,15.0,15.035,47600.0
2014-10-16 14:30:00,17.15,17.17,17.13,17.16,35200.0,15.035,15.0526,15.0175,15.0438,35200.0
2014-10-16 14:40:00,17.15,17.15,17.09,17.1,29200.0,15.035,15.035,14.9824,14.9912,29200.0
2014-10-16 14:50:00,17.1,17.13,17.09,17.1,52000.0,14.9912,15.0175,14.9824,14.9912,52000.0
2014-10-16 15:00:00,17.1,17.11,17.06,17.09,64800.0,14.9912,15.0,14.9561,14.9824,64800.0
2014-10-16 15:10:00,17.09,17.14,17.08,17.12,42000.0,14.9824,15.0263,14.9737,15.0087,42000.0
2014-10-16 15:20:00,17.1,17.14,17.1,17.13,71600.0,14.9912,15.0263,14.9912,15.0175,71600.0
2014-10-16 15:30:00,17.13,17.14,17.11,17.12,121200.0,15.0175,15.0263,15.0,15.0087,121200.0
2014-10-16 15:40:00,17.11,17.15,17.11,17.13,97200.0,15.0,15.035,15.0,15.0175,97200.0
2014-10-16 15:50:00,17.13,17.17,17.1,17.11,192400.0,15.0175,15.0526,14.9912,15.0,192400.0
2014-10-17 09:30:00,17.19,17.34,17.19,17.34,197600.0,15.0701,15.2016,15.0701,15.2016,197600.0
2014-10-17 09:40:00,17.33,17.37,17.28,17.31,46000.0,15.1928,15.2279,15.149,15.1753,46000.0
2014-10-17 09:50:00,17.29,17.34,17.28,17.29,100800.0,15.1578,15.2016,15.149,15.1578,100800.0
2014-10-17 10:00:00,17.28,17.37,17.27,17.34,152800.0,15.149,15.2279,15.1402,15.2016,152800.0
2014-10-17 10:10:00,17.32,17.38,17.32,17.37,29200.0,15.1841,15.2367,15.1841,15.2279,29200.0
2014-10-17 10:20:00,17.38,17.38,17.34,17.38,28400.0,15.2367,15.2367,15.2016,15.2367,28400.0
2014-10-17 10:30:00,17.38,17.4,17.36,17.36,30000.0,15.2367,15.2542,15.2191,15.2191,30000.0
2014-10-17 10:40:00,17.36,17.37,17.34,17.34,41200.0,15.2191,15.2279,15.2016,15.2016,41200.0
2014-10-17 10:50:00,17.34,17.34,17.32,17.33,30000.0,15.2016,15.2016,15.1841,15.1928,30000.0
2014-10-17 11:00:00,17.33,17.34,17.29,17.3,43600.0,15.1928,15.2016,15.1578,15.1665,43600.0
2014-10-17 11:10:00,17.3,17.33,17.3,17.32,30400.0,15.1665,15.1928,15.1665,15.1841,30400.0
2014-10-17 11:20:00,17.32,17.34,17.31,17.31,39200.0,15.1841,15.2016,15.1753,15.1753,39200.0
2014-10-17 11:30:00,17.31,17.36,17.3,17.36,56000.0,15.1753,15.2191,15.1665,15.2191,56000.0
2014-10-17 11:40:00,17.36,17.39,17.36,17.39,27600.0,15.2191,15.2454,15.2191,15.2454,27600.0
2014-10-17 11:50:00,17.39,17.42,17.39,17.39,40400.0,15.2454,15.2717,15.2454,15.2454,40400.0
2014-10-17 12:00:00,17.39,17.43,17.39,17.41,30800.0,15.2454,15.2805,15.2454,15.263,30800.0
2014-10-17 12:10:00,17.4,17.41,17.37,17.37,23600.0,15.2542,15.263,15.2279,15.2279,23600.0
2014-10-17 12:20:00,17.37,17.38,17.36,17.36,25600.0,15.2279,15.2367,15.2191,15.2191,25600.0
2014-10-17 12:30:00,17.37,17.38,17.36,17.37,24400.0,15.2279,15.2367,15.2191,15.2279,24400.0
2014-10-17 12:40:00,17.38,17.38,17.36,17.38,18800.0,15.2367,15.2367,15.2191,15.2367,18800.0
2014-10-17 12:50:00,17.37,17.39,17.36,17.38,73600.0,15.2279,15.2454,15.2191,15.2367,73600.0
2014-10-17 13:00:00,17.39,17.4,17.35,17.35,22400.0,15.2454,15.2542,15.2104,15.2104,22400.0
2014-10-17 13:10:00,17.35,17.36,17.33,17.36,31600.0,15.2104,15.2191,15.1928,15.2191,31600.0
2014-10-17 13:20:00,17.36,17.36,17.33,17.34,17200.0,15.2191,15.2191,15.1928,15.2016,17200.0
2014-10-17 13:30:00,17.33,17.35,17.32,17.34,25600.0,15.1928,15.2104,15.1841,15.2016,25600.0
2014-10-17 13:40:00,17.34,17.34,17.33,17.33,17600.0,15.2016,15.2016,15.1928,15.1928,17600.0
2014-10-17 13:50:00,17.32,17.35,17.32,17.34,36800.0,15.1841,15.2104,15.1841,15.2016,36800.0
2014-10-17 14:00:00,17.33,17.33,17.28,17.29,20800.0,15.1928,15.1928,15.149,15.1578,20800.0
2014-10-17 14:10:00,17.29,17.32,17.29,17.29,20800.0,15.1578,15.1841,15.1578,15.1578,20800.0
2014-10-17 14:20:00,17.3,17.32,17.29,17.31,21600.0,15.1665,15.1841,15.1578,15.1753,21600.0
2014-10-17 14:30:00,17.32,17.34,17.31,17.32,25200.0,15.1841,15.2016,15.1753,15.1841,25200.0
2014-10-17 14:40:00,17.32,17.35,17.32,17.34,46800.0,15.1841,15.2104,15.1841,15.2016,46800.0
2014-10-17 14:50:00,17.34,17.34,17.32,17.34,34000.0,15.2016,15.2016,15.1841,15.2016,34000.0
2014-10-17 15:00:00,17.34,17.34,17.28,17.3,55600.0,15.2016,15.2016,15.149,15.1665,55600.0
2014-10-17 15:10:00,17.31,17.36,17.31,17.34,52000.0,15.1753,15.2191,15.1753,15.2016,52000.0
2014-10-17 15:20:00,17.35,17.37,17.34,17.36,47600.0,15.2104,15.2279,15.2016,15.2191,47600.0
2014-10-17 15:30:00,17.36,17.39,17.35,17.38,105600.0,15.2191,15.2454,15.2104,15.2367,105600.0
2014-10-17 15:40:00,17.38,17.41,17.38,17.38,124000.0,15.2367,15.263,15.2367,15.2367,124000.0
2014-10-17 15:50:00,17.39,17.4,17.31,17.32,482800.0,15.2454,15.2542,15.1753,15.1841,482800.0
2014-10-20 09:30:00,17.32,17.32,17.22,17.31,34000.0,15.1841,15.1841,15.0964,15.1753,34000.0
2014-10-20 09:40:00,17.3,17.31,17.23,17.23,59200.0,15.1665,15.1753,15.1052,15.1052,59200.0
2014-10-20 09:50:00,17.23,17.28,17.2,17.27,48000.0,15.1052,15.149,15.0789,15.1402,48000.0
2014-10-20 10:00:00,17.27,17.27,17.23,17.23,20800.0,15.1402,15.1402,15.1052,15.1052,20800.0
2014-10-20 10:10:00,17.22,17.26,17.22,17.25,41200.0,15.0964,15.1315,15.0964,15.1227,41200.0
2014-10-20 10:20:00,17.25,17.3,17.25,17.28,28800.0,15.1227,15.1665,15.1227,15.149,28800.0
2014-10-20 10:30:00,17.29,17.3,17.24,17.28,57200.0,15.1578,15.1665,15.1139,15.149,57200.0
2014-10-20 10:40:00,17.27,17.32,17.27,17.3,42000.0,15.1402,15.1841,15.1402,15.1665,42000.0
2014-10-20 10:50:00,17.3,17.31,17.28,17.3,39600.0,15.1665,15.1753,15.149,15.1665,39600.0
2014-10-20 11:00:00,17.3,17.32,17.29,17.32,38400.0,15.1665,15.1841,15.1578,15.1841,38400.0
2014-10-20 11:10:00,17.31,17.34,17.3,17.32,20400.0,15.1753,15.2016,15.1665,15.1841,20400.0
2014-10-20 11:20:00,17.32,17.34,17.29,17.29,52000.0,15.1841,15.2016,15.1578,15.1578,52000.0
2014-10-20 11:30:00,17.29,17.29,17.25,17.26,41600.0,15.1578,15.1578,15.1227,15.1315,41600.0
2014-10-20 11:40:00,17.25,17.25,17.22,17.22,62000.0,15.1227,15.1227,15.0964,15.0964,62000.0
2014-10-20 11:50:00,17.23,17.24,17.22,17.23,34800.0,15.1052,15.1139,15.0964,15.1052,34800.0
2014-10-20 12:00:00,17.23,17.24,17.22,17.22,51600.0,15.1052,15.1139,15.0964,15.0964,51600.0
2014-10-20 12:10:00,17.22,17.24,17.22,17.23,35600.0,15.0964,15.1139,15.0964,15.1052,35600.0
2014-10-20 12:20:00,17.23,17.24,17.23,17.24,49200.0,15.1052,15.1139,15.1052,15.1139,49200.0
2014-10-20 12:30:00,17.24,17.24,17.22,17.23,77200.0,15.1139,15.1139,15.0964,15.1052,77200.0
2014-10-20 12:40:00,17.23,17.23,17.21,17.23,59200.0,15.1052,15.1052,15.0876,15.1052,59200.0
2014-10-20 12:50:00,17.23,17.23,17.2,17.2,70400.0,15.1052,15.1052,15.0789,15.0789,70400.0
2014-10-20 13:00:00,17.2,17.23,17.18,17.23,54800.0,15.0789,15.1052,15.0613,15.1052,54800.0
2014-10-20 13:10:00,17.23,17.25,17.22,17.25,42400.0,15.1052,15.1227,15.0964,15.1227,42400.0
2014-10-20 13:20:00,17.25,17.27,17.24,17.25,45600.0,15.1227,15.1402,15.1139,15.1227,45600.0
2014-10-20 13:30:00,17.25,17.27,17.25,17.27,28800.0,15.1227,15.1402,15.1227,15.1402,28800.0
2014-10-20 13:40:00,17.27,17.27,17.24,17.24,39600.0,15.1402,15.1402,15.1139,15.1139,39600.0
2014-10-20 13:50:00,17.24,17.26,17.24,17.25,29200.0,15.1139,15.1315,15.1139,15.1227,29200.0
2014-10-20 14:00:00,17.25,17.27,17.25,17.25,60400.0,15.1227,15.1402,15.1227,15.1227,60400.0
2014-10-20 14:10:00,17.25,17.27,17.23,17.23,51200.0,15.1227,15.1402,15.1052,15.1052,51200.0
2014-10-20 14:20:00,17.23,17.24,17.18,17.18,87200.0,15.1052,15.1139,15.0613,15.0613,87200.0
2014-10-20 14:30:00,17.19,17.2,17.18,17.2,40000.0,15.0701,15.0789,15.0613,15.0789,40000.0
2014-10-20 14:40:00,17.2,17.21,17.2,17.2,57200.0,15.0789,15.0876,15.0789,15.0789,57200.0
2014-10-20 14:50:00,17.2,17.23,17.18,17.23,69600.0,15.0789,15.1052,15.0613,15.1052,69600.0
2014-10-20 15:00:00,17.23,17.26,17.22,17.24,68000.0,15.1052,15.1315,15.0964,15.1139,68000.0
2014-10-20 15:10:00,17.24,17.25,17.22,17.22,80000.0,15.1139,15.1227,15.0964,15.0964,80000.0
2014-10-20 15:20:00,17.22,17.24,17.22,17.23,73600.0,15.0964,15.1139,15.0964,15.1052,73600.0
2014-10-20 15:30:00,17.24,17.27,17.23,17.27,77200.0,15.1139,15.1402,15.1052,15.1402,77200.0
2014-10-20 15:40:00,17.27,17.3,17.26,17.3,145600.0,15.1402,15.1665,15.1315,15.1665,145600.0
2014-10-20 15:50:00,17.29,17.31,17.25,17.26,342400.0,15.1578,15.1753,15.1227,15.1315,342400.0
2014-10-21 09:30:00,17.41,17.49,17.34,17.45,41600.0,15.263,15.3331,15.2016,15.298,41600.0
2014-10-21 09:40:00,17.47,17.49,17.43,17.48,46000.0,15.3156,15.3331,15.2805,15.3243,46000.0
2014-10-21 09:50:00,17.49,17.52,17.49,17.52,48400.0,15.3331,15.3594,15.3331,15.3594,48400.0
2014-10-21 10:00:00,17.52,17.6,17.52,17.6,41600.0,15.3594,15.4295,15.3594,15.4295,41600.0
2014-10-21 10:10:00,17.61,17.61,17.52,17.53,196000.0,15.4383,15.4383,15.3594,15.3682,196000.0
2014-10-21 10:20:00,17.54,17.59,17.54,17.59,53600.0,15.3769,15.4208,15.3769,15.4208,53600.0
2014-10-21 10:30:00,17.59,17.63,17.59,17.62,48400.0,15.4208,15.4558,15.4208,15.4471,48400.0
2014-10-21 10:40:00,17.63,17.66,17.62,17.62,66000.0,15.4558,15.4821,15.4471,15.4471,66000.0
2014-10-21 10:50:00,17.63,17.64,17.59,17.6,78800.0,15.4558,15.4646,15.4208,15.4295,78800.0
2014-10-21 11:00:00,17.6,17.62,17.59,17.62,38400.0,15.4295,15.4471,15.4208,15.4471,38400.0
2014-10-21 11:10:00,17.63,17.63,17.6,17.6,64400.0,15.4558,15.4558,15.4295,15.4295,64400.0
2014-10-21 11:20:00,17.61,17.63,17.6,17.63,54000.0,15.4383,15.4558,15.4295,15.4558,54000.0
2014-10-21 11:30:00,17.63,17.66,17.63,17.65,28800.0,15.4558,15.4821,15.4558,15.4734,28800.0
2014-10-21 11:40:00,17.65,17.66,17.63,17.63,32000.0,15.4734,15.4821,15.4558,15.4558,32000.0
2014-10-21 11:50:00,17.64,17.66,17.63,17.66,26000.0,15.4646,15.4821,15.4558,15.4821,26000.0
2014-10-21 12:00:00,17.65,17.68,17.65,17.68,29600.0,15.4734,15.4997,15.4734,15.4997,29600.0
2014-10-21 12:10:00,17.68,17.7,17.68,17.69,26000.0,15.4997,15.5172,15.4997,15.5084,26000.0
2014-10-21 12:20:00,17.69,17.7,17.68,17.68,19600.0,15.5084,15.5172,15.4997,15.4997,19600.0
2014-10-21 12:30:00,17.69,17.69,17.68,17.68,18800.0,15.5084,15.5084,15.4997,15.4997,18800.0
2014-10-21 12:40:00,17.68,17.7,17.68,17.69,29200.0,15.4997,15.5172,15.4997,15.5084,29200.0
2014-10-21 12:50:00,17.69,17.69,17.68,17.68,30400.0,15.5084,15.5084,15.4997,15.4997,30400.0
2014-10-21 13:00:00,17.68,17.7,17.68,17.7,14400.0,15.4997,15.5172,15.4997,15.5172,14400.0
2014-10-21 13:10:00,17.7,17.72,17.7,17.72,22800.0,15.5172,15.5347,15.5172,15.5347,22800.0
2014-10-21 13:20:00,17.72,17.73,17.7,17.72,32000.0,15.5347,15.5435,15.5172,15.5347,32000.0
2014-10-21 13:30:00,17.72,17.75,17.72,17.74,28800.0,15.5347,15.561,15.5347,15.5523,28800.0
2014-10-21 13:40:00,17.74,17.75,17.73,17.75,30400.0,15.5523,15.561,15.5435,15.561,30400.0
2014-10-21 13:50:00,17.75,17.75,17.73,17.75,37600.0,15.561,15.561,15.5435,15.561,37600.0
2014-10-21 14:00:00,17.75,17.75,17.72,17.74,89600.0,15.561,15.561,15.5347,15.5523,89600.0
2014-10-21 14:10:00,17.74,17.75,17.73,17.74,24000.0,15.5523,15.561,15.5435,15.5523,24000.0
2014-10-21 14:20:00,17.75,17.75,17.74,17.75,40000.0,15.561,15.561,15.5523,15.561,40000.0
2014-10-21 14:30:00,17.75,17.75,17.73,17.75,27200.0,15.561,15.561,15.5435,15.561,27200.0
2014-10-21 14:40:00,17.75,17.75,17.73,17.74,33600.0,15.561,15.561,15.5435,15.5523,33600.0
2014-10-21 14:50:00,17.74,17.75,17.73,17.74,26800.0,15.5523,15.561,15.5435,15.5523,26800.0
2014-10-21 15:00:00,17.74,17.77,17.73,17.77,100800.0,15.5523,15.5786,15.5435,15.5786,100800.0
2014-10-21 15:10:00,17.77,17.78,17.76,17.77,75600.0,15.5786,15.5873,15.5698,15.5786,75600.0
2014-10-21 15:20:00,17.77,17.78,17.76,17.78,93600.0,15.5786,15.5873,15.5698,15.5873,93600.0
2014-10-21 15:30:00,17.78,17.78,17.77,17.77,140800.0,15.5873,15.5873,15.5786,15.5786,140800.0
2014-10-21 15:40:00,17.77,17.78,17.76,17.77,119600.0,15.5786,15.5873,15.5698,15.5786,119600.0
2014-10-21 15:50:00,17.77,17.79,17.77,17.79,413200.0,15.5786,15.5961,15.5786,15.5961,413200.0
2014-10-22 09:30:00,17.86,17.87,17.79,17.85,63200.0,15.6575,15.6663,15.5961,15.6487,63200.0
2014-10-22 09:40:00,17.83,17.93,17.83,17.84,151200.0,15.6312,15.7189,15.6312,15.64,151200.0
2014-10-22 09:50:00,17.84,17.85,17.83,17.83,41600.0,15.64,15.6487,15.6312,15.6312,41600.0
2014-10-22 10:00:00,17.83,17.83,17.79,17.79,82400.0,15.6312,15.6312,15.5961,15.5961,82400.0
2014-10-22 10:10:00,17.8,17.8,17.77,17.77,36400.0,15.6049,15.6049,15.5786,15.5786,36400.0
2014-10-22 10:20:00,17.77,17.78,17.76,17.76,51200.0,15.5786,15.5873,15.5698,15.5698,51200.0
2014-10-22 10:30:00,17.76,17.78,17.74,17.77,54000.0,15.5698,15.5873,15.5523,15.5786,54000.0
2014-10-22 10:40:00,17.77,17.78,17.76,17.77,48400.0,15.5786,15.5873,15.5698,15.5786,48400.0
2014-10-22 10:50:00,17.77,17.78,17.77,17.77,18400.0,15.5786,15.5873,15.5786,15.5786,18400.0
2014-10-22 11:00:00,17.77,17.78,17.76,17.77,48400.0,15.5786,15.5873,15.5698,15.5786,48400.0
2014-10-22 11:10:00,17.77,17.78,17.75,17.77,66800.0,15.5786,15.5873,15.561,15.5786,66800.0
2014-10-22 11:20:00,17.76,17.78,17.75,17.75,51600.0,15.5698,15.5873,15.561,15.561,51600.0
2014-10-22 11:30:00,17.75,17.77,17.74,17.75,36800.0,15.561,15.5786,15.5523,15.561,36800.0
2014-10-22 11:40:00,17.75,17.77,17.75,17.77,33200.0,15.561,15.5786,15.561,15.5786,33200.0
2014-10-22 11:50:00,17.77,17.77,17.76,17.76,46800.0,15.5786,15.5786,15.5698,15.5698,46800.0
2014-10-22 12:00:00,17.75,17.78,17.75,17.77,58400.0,15.561,15.5873,15.561,15.5786,58400.0
2014-10-22 12:10:00,17.77,17.78,17.73,17.73,39600.0,15.5786,15.5873,15.5435,15.5435,39600.0
2014-10-22 12:20:00,17.73,17.77,17.73,17.76,20000.0,15.5435,15.5786,15.5435,15.5698,20000.0
2014-10-22 12:30:00,17.75,17.77,17.72,17.73,25200.0,15.561,15.5786,15.5347,15.5435,25200.0
2014-10-22 12:40:00,17.73,17.74,17.71,17.71,26400.0,15.5435,15.5523,15.526,15.526,26400.0
2014-10-22 12:50:00,17.7,17.72,17.7,17.72,18400.0,15.5172,15.5347,15.5172,15.5347,18400.0
2014-10-22 13:00:00,17.73,17.75,17.73,17.75,28000.0,15.5435,15.561,15.5435,15.561,28000.0
2014-10-22 13:10:00,17.76,17.76,17.73,17.73,34400.0,15.5698,15.5698,15.5435,15.5435,34400.0
2014-10-22 13:20:00,17.73,17.74,17.69,17.7,29600.0,15.5435,15.5523,15.5084,15.5172,29600.0
2014-10-22 13:30:00,17.7,17.7,17.67,17.7,27200.0,15.5172,15.5172,15.4909,15.5172,27200.0
2014-10-22 13:40:00,17.7,17.71,17.68,17.68,32000.0,15.5172,15.526,15.4997,15.4997,32000.0
2014-10-22 13:50:00,17.68,17.69,17.66,17.66,53600.0,15.4997,15.5084,15.4821,15.4821,53600.0
2014-10-22 14:00:00,17.65,17.66,17.64,17.64,54800.0,15.4734,15.4821,15.4646,15.4646,54800.0
2014-10-22 14:10:00,17.64,17.65,17.63,17.63,48400.0,15.4646,15.4734,15.4558,15.4558,48400.0
2014-10-22 14:20:00,17.63,17.64,17.6,17.61,58000.0,15.4558,15.4646,15.4295,15.4383,58000.0
2014-10-22 14:30:00,17.61,17.61,17.59,17.6,36000.0,15.4383,15.4383,15.4208,15.4295,36000.0
2014-10-22 14:40:00,17.6,17.63,17.59,17.63,47200.0,15.4295,15.4558,15.4208,15.4558,47200.0
2014-10-22 14:50:00,17.63,17.66,17.61,17.66,36400.0,15.4558,15.4821,15.4383,15.4821,36400.0
2014-10-22 15:00:00,17.66,17.67,17.65,17.66,50000.0,15.4821,15.4909,15.4734,15.4821,50000.0
2014-10-22 15:10:00,17.66,17.68,17.65,17.66,76800.0,15.4821,15.4997,15.4734,15.4821,76800.0
2014-10-22 15:20:00,17.66,17.67,17.65,17.67,52400.0,15.4821,15.4909,15.4734,15.4909,52400.0
2014-10-22 15:30:00,17.67,17.67,17.62,17.63,73200.0,15.4909,15.4909,15.4471,15.4558,73200.0
2014-10-22 15:40:00,17.63,17.63,17.61,17.61,78400.0,15.4558,15.4558,15.4383,15.4383,78400.0
2014-10-22 15:50:00,17.61,17.63,17.58,17.59,166400.0,15.4383,15.4558,15.412,15.4208,166400.0
2014-10-23 09:30:00,17.75,17.84,17.7,17.83,62800.0,15.561,15.64,15.5172,15.6312,62800.0
2014-10-23 09:40:00,17.82,17.84,17.74,17.74,34400.0,15.6224,15.64,15.5523,15.5523,34400.0
2014-10-23 09:50:00,17.75,17.79,17.74,17.78,46400.0,15.561,15.5961,15.5523,15.5873,46400.0
2014-10-23 10:00:00,17.76,17.8,17.76,17.79,83200.0,15.5698,15.6049,15.5698,15.5961,83200.0
2014-10-23 10:10:00,17.79,17.82,17.78,17.8,61600.0,15.5961,15.6224,15.5873,15.6049,61600.0
2014-10-23 10:20:00,17.79,17.79,17.78,17.78,25600.0,15.5961,15.5961,15.5873,15.5873,25600.0
2014-10-23 10:30:00,17.78,17.78,17.76,17.77,15600.0,15.5873,15.5873,15.5698,15.5786,15600.0
2014-10-23 10:40:00,17.77,17.81,17.76,17.8,32800.0,15.5786,15.6136,15.5698,15.6049,32800.0
2014-10-23 10:50:00,17.8,17.81,17.79,17.8,54800.0,15.6049,15.6136,15.5961,15.6049,54800.0
2014-10-23 11:00:00,17.8,17.82,17.8,17.81,74000.0,15.6049,15.6224,15.6049,15.6136,74000.0
2014-10-23 11:10:00,17.81,17.82,17.8,17.8,590000.0,15.6136,15.6224,15.6049,15.6049,590000.0
2014-10-23 11:20:00,17.8,17.81,17.8,17.8,1119600.0,15.6049,15.6136,15.6049,15.6049,1119600.0
2014-10-23 11:30:00,17.79,17.82,17.76,17.77,97600.0,15.5961,15.6224,15.5698,15.5786,97600.0
2014-10-23 11:40:00,17.76,17.77,17.75,17.76,82800.0,15.5698,15.5786,15.561,15.5698,82800.0
2014-10-23 11:50:00,17.77,17.8,17.77,17.8,24800.0,15.5786,15.6049,15.5786,15.6049,24800.0
2014-10-23 12:00:00,17.8,17.82,17.79,17.8,40400.0,15.6049,15.6224,15.5961,15.6049,40400.0
2014-10-23 12:10:00,17.8,17.8,17.75,17.79,81200.0,15.6049,15.6049,15.561,15.5961,81200.0
2014-10-23 12:20:00,17.79,17.79,17.74,17.76,85600.0,15.5961,15.5961,15.5523,15.5698,85600.0
2014-10-23 12:30:00,17.76,17.77,17.75,17.76,18800.0,15.5698,15.5786,15.561,15.5698,18800.0
2014-10-23 12:40:00,17.77,17.77,17.75,17.76,25200.0,15.5786,15.5786,15.561,15.5698,25200.0
2014-10-23 12:50:00,17.76,17.78,17.75,17.75,34400.0,15.5698,15.5873,15.561,15.561,34400.0
2014-10-23 13:00:00,17.75,17.77,17.75,17.77,24000.0,15.561,15.5786,15.561,15.5786,24000.0
2014-10-23 13:10:00,17.77,17.77,17.75,17.75,35600.0,15.5786,15.5786,15.561,15.561,35600.0
2014-10-23 13:20:00,17.75,17.77,17.75,17.76,18400.0,15.561,15.5786,15.561,15.5698,18400.0
2014-10-23 13:30:00,17.76,17.78,17.75,17.76,67200.0,15.5698,15.5873,15.561,15.5698,67200.0
2014-10-23 13:40:00,17.77,17.77,17.75,17.77,98800.0,15.5786,15.5786,15.561,15.5786,98800.0
2014-10-23 13:50:00,17.77,17.77,17.75,17.76,74400.0,15.5786,15.5786,15.561,15.5698,74400.0
2014-10-23 14:00:00,17.77,17.77,17.74,17.74,104800.0,15.5786,15.5786,15.5523,15.5523,104800.0
2014-10-23 14:10:00,17.74,17.77,17.74,17.76,100800.0,15.5523,15.5786,15.5523,15.5698,100800.0
2014-10-23 14:20:00,17.76,17.76,17.75,17.76,174400.0,15.5698,15.5698,15.561,15.5698,174400.0
2014-10-23 14:30:00,17.76,17.78,17.75,17.76,202800.0,15.5698,15.5873,15.561,15.5698,202800.0
2014-10-23 14:40:00,17.76,17.82,17.75,17.8,256800.0,15.5698,15.6224,15.561,15.6049,256800.0
2014-10-23 14:50:00,17.8,17.81,17.72,17.74,64400.0,15.6049,15.6136,15.5347,15.5523,64400.0
2014-10-23 15:00:00,17.73,17.74,17.68,17.7,69600.0,15.5435,15.5523,15.4997,15.5172,69600.0
2014-10-23 15:10:00,17.69,17.75,17.69,17.74,180800.0,15.5084,15.561,15.5084,15.5523,180800.0
2014-10-23 15:20:00,17.73,17.75,17.72,17.73,99600.0,15.5435,15.561,15.5347,15.5435,99600.0
2014-10-23 15:30:00,17.73,17.76,17.72,17.74,121600.0,15.5435,15.5698,15.5347,15.5523,121600.0
2014-10-23 15:40:00,17.74,17.76,17.74,17.75,197600.0,15.5523,15.5698,15.5523,15.561,197600.0
2014-10-23 15:50:00,17.75,17.78,17.74,17.75,328800.0,15.561,15.5873,15.5523,15.561,328800.0
2014-10-24 09:30:00,17.77,17.84,17.73,17.82,38400.0,15.5786,15.64,15.5435,15.6224,38400.0
2014-10-24 09:40:00,17.81,17.81,17.74,17.75,68000.0,15.6136,15.6136,15.5523,15.561,68000.0
2014-10-24 09:50:00,17.75,17.76,17.72,17.75,22400.0,15.561,15.5698,15.5347,15.561,22400.0
2014-10-24 10:00:00,17.75,17.77,17.7,17.74,45600.0,15.561,15.5786,15.5172,15.5523,45600.0
2014-10-24 10:10:00,17.74,17.79,17.74,17.79,21200.0,15.5523,15.5961,15.5523,15.5961,21200.0
2014-10-24 10:20:00,17.78,17.79,17.75,17.75,18000.0,15.5873,15.5961,15.561,15.561,18000.0
2014-10-24 10:30:00,17.76,17.79,17.75,17.77,18400.0,15.5698,15.5961,15.561,15.5786,18400.0
2014-10-24 10:40:00,17.78,17.79,17.76,17.78,25200.0,15.5873,15.5961,15.5698,15.5873,25200.0
2014-10-24 10:50:00,17.78,17.8,17.77,17.79,30000.0,15.5873,15.6049,15.5786,15.5961,30000.0
2014-10-24 11:00:00,17.79,17.81,17.78,17.8,11600.0,15.5961,15.6136,15.5873,15.6049,11600.0
2014-10-24 11:10:00,17.79,17.82,17.79,17.81,30000.0,15.5961,15.6224,15.5961,15.6136,30000.0
2014-10-24 11:20:00,17.81,17.81,17.8,17.8,22000.0,15.6136,15.6136,15.6049,15.6049,22000.0
2014-10-24 11:30:00,17.8,17.83,17.79,17.81,54000.0,15.6049,15.6312,15.5961,15.6136,54000.0
2014-10-24 11:40:00,17.82,17.83,17.8,17.8,52800.0,15.6224,15.6312,15.6049,15.6049,52800.0
2014-10-24 11:50:00,17.8,17.8,17.78,17.78,17200.0,15.6049,15.6049,15.5873,15.5873,17200.0
2014-10-24 12:00:00,17.78,17.8,17.78,17.8,25600.0,15.5873,15.6049,15.5873,15.6049,25600.0
2014-10-24 12:10:00,17.8,17.81,17.79,17.8,44400.0,15.6049,15.6136,15.5961,15.6049,44400.0
2014-10-24 12:20:00,17.8,17.8,17.79,17.8,17200.0,15.6049,15.6049,15.5961,15.6049,17200.0
2014-10-24 12:30:00,17.8,17.81,17.8,17.8,9200.0,15.6049,15.6136,15.6049,15.6049,9200.0
2014-10-24 12:40:00,17.8,17.81,17.8,17.81,16800.0,15.6049,15.6136,15.6049,15.6136,16800.0
2014-10-24 12:50:00,17.8,17.8,17.78,17.8,12400.0,15.6049,15.6049,15.5873,15.6049,12400.0
2014-10-24 13:00:00,17.8,17.81,17.8,17.81,30800.0,15.6049,15.6136,15.6049,15.6136,30800.0
2014-10-24 13:10:00,17.8,17.81,17.79,17.79,10400.0,15.6049,15.6136,15.5961,15.5961,10400.0
2014-10-24 13:20:00,17.8,17.81,17.79,17.81,7600.0,15.6049,15.6136,15.5961,15.6136,7600.0
2014-10-24 13:30:00,17.81,17.82,17.8,17.81,14800.0,15.6136,15.6224,15.6049,15.6136,14800.0
2014-10-24 13:40:00,17.81,17.82,17.81,17.81,20800.0,15.6136,15.6224,15.6136,15.6136,20800.0
2014-10-24 13:50:00,17.81,17.82,17.81,17.82,22800.0,15.6136,15.6224,15.6136,15.6224,22800.0
2014-10-24 14:00:00,17.82,17.82,17.81,17.82,34800.0,15.6224,15.6224,15.6136,15.6224,34800.0
2014-10-24 14:10:00,17.82,17.82,17.79,17.8,262400.0,15.6224,15.6224,15.5961,15.6049,262400.0
2014-10-24 14:20:00,17.81,17.82,17.8,17.82,20000.0,15.6136,15.6224,15.6049,15.6224,20000.0
2014-10-24 14:30:00,17.82,17.82,17.8,17.81,35200.0,15.6224,15.6224,15.6049,15.6136,35200.0
2014-10-24 14:40:00,17.81,17.82,17.8,17.81,86000.0,15.6136,15.6224,15.6049,15.6136,86000.0
2014-10-24 14:50:00,17.81,17.81,17.8,17.81,21600.0,15.6136,15.6136,15.6049,15.6136,21600.0
2014-10-24 15:00:00,17.8,17.81,17.8,17.81,38800.0,15.6049,15.6136,15.6049,15.6136,38800.0
2014-10-24 15:10:00,17.81,17.82,17.81,17.81,293200.0,15.6136,15.6224,15.6136,15.6136,293200.0
2014-10-24 15:20:00,17.81,17.81,17.8,17.81,45200.0,15.6136,15.6136,15.6049,15.6136,45200.0
2014-10-24 15:30:00,17.81,17.82,17.81,17.81,73600.0,15.6136,15.6224,15.6136,15.6136,73600.0
2014-10-24 15:40:00,17.81,17.82,17.81,17.81,134400.0,15.6136,15.6224,15.6136,15.6136,134400.0
2014-10-24 15:50:00,17.81,17.82,17.8,17.81,214800.0,15.6136,15.6224,15.6049,15.6136,214800.0
2014-10-27 09:30:00,17.73,17.8,17.66,17.8,30000.0,15.5435,15.6049,15.4821,15.6049,30000.0
2014-10-27 09:40:00,17.78,17.82,17.78,17.8,37200.0,15.5873,15.6224,15.5873,15.6049,37200.0
2014-10-27 09:50:00,17.79,17.79,17.75,17.77,21200.0,15.5961,15.5961,15.561,15.5786,21200.0
2014-10-27 10:00:00,17.77,17.77,17.75,17.76,16800.0,15.5786,15.5786,15.561,15.5698,16800.0
2014-10-27 10:10:00,17.78,17.8,17.78,17.8,13600.0,15.5873,15.6049,15.5873,15.6049,13600.0
2014-10-27 10:20:00,17.79,17.8,17.77,17.78,38000.0,15.5961,15.6049,15.5786,15.5873,38000.0
2014-10-27 10:30:00,17.78,17.78,17.74,17.77,59200.0,15.5873,15.5873,15.5523,15.5786,59200.0
2014-10-27 10:40:00,17.76,17.82,17.76,17.82,170000.0,15.5698,15.6224,15.5698,15.6224,170000.0
2014-10-27 10:50:00,17.82,17.83,17.8,17.8,45600.0,15.6224,15.6312,15.6049,15.6049,45600.0
2014-10-27 11:00:00,17.81,17.82,17.79,17.82,48800.0,15.6136,15.6224,15.5961,15.6224,48800.0
2014-10-27 11:10:00,17.82,17.83,17.79,17.79,50400.0,15.6224,15.6312,15.5961,15.5961,50400.0
2014-10-27 11:20:00,17.8,17.8,17.78,17.79,29200.0,15.6049,15.6049,15.5873,15.5961,29200.0
2014-10-27 11:30:00,17.8,17.81,17.8,17.8,25200.0,15.6049,15.6136,15.6049,15.6049,25200.0
2014-10-27 11:40:00,17.8,17.8,17.78,17.78,24000.0,15.6049,15.6049,15.5873,15.5873,24000.0
2014-10-27 11:50:00,17.78,17.79,17.77,17.79,18000.0,15.5873,15.5961,15.5786,15.5961,18000.0
2014-10-27 12:00:00,17.78,17.81,17.78,17.81,13200.0,15.5873,15.6136,15.5873,15.6136,13200.0
2014-10-27 12:10:00,17.8,17.81,17.79,17.8,22400.0,15.6049,15.6136,15.5961,15.6049,22400.0
2014-10-27 12:20:00,17.81,17.81,17.8,17.81,14800.0,15.6136,15.6136,15.6049,15.6136,14800.0
2014-10-27 12:30:00,17.81,17.82,17.8,17.8,34800.0,15.6136,15.6224,15.6049,15.6049,34800.0
2014-10-27 12:40:00,17.81,17.82,17.8,17.8,17200.0,15.6136,15.6224,15.6049,15.6049,17200.0
2014-10-27 12:50:00,17.81,17.82,17.8,17.81,22400.0,15.6136,15.6224,15.6049,15.6136,22400.0
2014-10-27 13:00:00,17.81,17.83,17.81,17.81,34800.0,15.6136,15.6312,15.6136,15.6136,34800.0
2014-10-27 13:10:00,17.81,17.81,17.8,17.81,53200.0,15.6136,15.6136,15.6049,15.6136,53200.0
2014-10-27 13:20:00,17.81,17.81,17.8,17.8,27200.0,15.6136,15.6136,15.6049,15.6049,27200.0
2014-10-27 13:30:00,17.81,17.81,17.8,17.81,16000.0,15.6136,15.6136,15.6049,15.6136,16000.0
2014-10-27 13:40:00,17.81,17.82,17.8,17.82,239600.0,15.6136,15.6224,15.6049,15.6224,239600.0
2014-10-27 13:50:00,17.81,17.83,17.81,17.82,29200.0,15.6136,15.6312,15.6136,15.6224,29200.0
2014-10-27 14:00:00,17.82,17.82,17.81,17.82,29200.0,15.6224,15.6224,15.6136,15.6224,29200.0
2014-10-27 14:10:00,17.82,17.82,17.81,17.82,18800.0,15.6224,15.6224,15.6136,15.6224,18800.0
2014-10-27 14:20:00,17.82,17.82,17.8,17.82,26800.0,15.6224,15.6224,15.6049,15.6224,26800.0
2014-10-27 14:30:00,17.81,17.82,17.8,17.81,26400.0,15.6136,15.6224,15.6049,15.6136,26400.0
2014-10-27 14:40:00,17.82,17.82,17.81,17.82,22800.0,15.6224,15.6224,15.6136,15.6224,22800.0
2014-10-27 14:50:00,17.82,17.83,17.8,17.81,25600.0,15.6224,15.6312,15.6049,15.6136,25600.0
2014-10-27 15:00:00,17.82,17.83,17.81,17.82,30800.0,15.6224,15.6312,15.6136,15.6224,30800.0
2014-10-27 15:10:00,17.82,17.83,17.81,17.83,50400.0,15.6224,15.6312,15.6136,15.6312,50400.0
2014-10-27 15:20:00,17.83,17.83,17.82,17.82,35600.0,15.6312,15.6312,15.6224,15.6224,35600.0
2014-10-27 15:30:00,17.82,17.83,17.81,17.82,59200.0,15.6224,15.6312,15.6136,15.6224,59200.0
2014-10-27 15:40:00,17.82,17.84,17.82,17.82,112400.0,15.6224,15.64,15.6224,15.6224,112400.0
2014-10-27 15:50:00,17.82,17.84,17.81,17.82,230400.0,15.6224,15.64,15.6136,15.6224,230400.0
2014-10-28 09:30:00,17.92,17.93,17.82,17.85,53200.0,15.7101,15.7189,15.6224,15.6487,53200.0
2014-10-28 09:40:00,17.87,17.91,17.83,17.87,208800.0,15.6663,15.7013,15.6312,15.6663,208800.0
2014-10-28 09:50:00,17.86,17.9,17.83,17.9,68400.0,15.6575,15.6926,15.6312,15.6926,68400.0
2014-10-28 10:00:00,17.9,17.93,17.88,17.9,43600.0,15.6926,15.7189,15.675,15.6926,43600.0
2014-10-28 10:10:00,17.89,17.91,17.86,17.86,58800.0,15.6838,15.7013,15.6575,15.6575,58800.0
2014-10-28 10:20:00,17.87,17.87,17.86,17.87,23200.0,15.6663,15.6663,15.6575,15.6663,23200.0
2014-10-28 10:30:00,17.87,17.9,17.86,17.89,46400.0,15.6663,15.6926,15.6575,15.6838,46400.0
2014-10-28 10:40:00,17.89,17.89,17.85,17.86,51200.0,15.6838,15.6838,15.6487,15.6575,51200.0
2014-10-28 10:50:00,17.86,17.87,17.84,17.85,59600.0,15.6575,15.6663,15.64,15.6487,59600.0
2014-10-28 11:00:00,17.86,17.89,17.86,17.88,64800.0,15.6575,15.6838,15.6575,15.675,64800.0
2014-10-28 11:10:00,17.88,17.89,17.88,17.89,34400.0,15.675,15.6838,15.675,15.6838,34400.0
2014-10-28 11:20:00,17.89,17.89,17.87,17.89,27600.0,15.6838,15.6838,15.6663,15.6838,27600.0
2014-10-28 11:30:00,17.89,17.9,17.88,17.89,108400.0,15.6838,15.6926,15.675,15.6838,108400.0
2014-10-28 11:40:00,17.89,17.92,17.89,17.9,55200.0,15.6838,15.7101,15.6838,15.6926,55200.0
2014-10-28 11:50:00,17.9,17.9,17.89,17.9,23200.0,15.6926,15.6926,15.6838,15.6926,23200.0
2014-10-28 12:00:00,17.9,17.9,17.89,17.9,35600.0,15.6926,15.6926,15.6838,15.6926,35600.0
2014-10-28 12:10:00,17.9,17.9,17.89,17.89,26800.0,15.6926,15.6926,15.6838,15.6838,26800.0
2014-10-28 12:20:00,17.88,17.91,17.88,17.9,34000.0,15.675,15.7013,15.675,15.6926,34000.0
2014-10-28 12:30:00,17.9,17.9,17.89,17.89,27600.0,15.6926,15.6926,15.6838,15.6838,27600.0
2014-10-28 12:40:00,17.9,17.9,17.89,17.9,24400.0,15.6926,15.6926,15.6838,15.6926,24400.0
2014-10-28 12:50:00,17.9,17.9,17.89,17.9,13200.0,15.6926,15.6926,15.6838,15.6926,13200.0
2014-10-28 13:00:00,17.9,17.9,17.89,17.9,30800.0,15.6926,15.6926,15.6838,15.6926,30800.0
2014-10-28 13:10:00,17.89,17.9,17.89,17.9,16400.0,15.6838,15.6926,15.6838,15.6926,16400.0
2014-10-28 13:20:00,17.9,17.91,17.9,17.91,26000.0,15.6926,15.7013,15.6926,15.7013,26000.0
2014-10-28 13:30:00,17.91,17.92,17.9,17.91,24000.0,15.7013,15.7101,15.6926,15.7013,24000.0
2014-10-28 13:40:00,17.91,17.92,17.91,17.91,48400.0,15.7013,15.7101,15.7013,15.7013,48400.0
2014-10-28 13:50:00,17.91,17.91,17.91,17.91,34000.0,15.7013,15.7013,15.7013,15.7013,34000.0
2014-10-28 14:00:00,17.91,17.92,17.91,17.91,32000.0,15.7013,15.7101,15.7013,15.7013,32000.0
2014-10-28 14:10:00,17.91,17.92,17.9,17.91,40000.0,15.7013,15.7101,15.6926,15.7013,40000.0
2014-10-28 14:20:00,17.9,17.92,17.9,17.91,30000.0,15.6926,15.7101,15.6926,15.7013,30000.0
2014-10-28 14:30:00,17.91,17.93,17.91,17.93,38000.0,15.7013,15.7189,15.7013,15.7189,38000.0
2014-10-28 14:40:00,17.93,17.96,17.93,17.93,64000.0,15.7189,15.7452,15.7189,15.7189,64000.0
2014-10-28 14:50:00,17.93,17.93,17.92,17.92,70800.0,15.7189,15.7189,15.7101,15.7101,70800.0
2014-10-28 15:00:00,17.92,17.93,17.92,17.93,151200.0,15.7101,15.7189,15.7101,15.7189,151200.0
2014-10-28 15:10:00,17.92,17.93,17.92,17.93,87600.0,15.7101,15.7189,15.7101,15.7189,87600.0
2014-10-28 15:20:00,17.93,17.95,17.92,17.94,77200.0,15.7189,15.7364,15.7101,15.7276,77200.0
2014-10-28 15:30:00,17.94,17.95,17.93,17.95,186800.0,15.7276,15.7364,15.7189,15.7364,186800.0
2014-10-28 15:40:00,17.94,17.94,17.93,17.93,118800.0,15.7276,15.7276,15.7189,15.7189,118800.0
2014-10-28 15:50:00,17.94,17.96,17.93,17.95,276000.0,15.7276,15.7452,15.7189,15.7364,276000.0
2014-10-29 09:30:00,18.0,18.04,17.95,18.0,261200.0,15.7802,15.8153,15.7364,15.7802,261200.0
2014-10-29 09:40:00,18.0,18.01,17.94,17.98,38000.0,15.7802,15.789,15.7276,15.7627,38000.0
2014-10-29 09:50:00,17.99,18.01,17.98,18.0,27600.0,15.7715,15.789,15.7627,15.7802,27600.0
2014-10-29 10:00:00,18.0,18.0,17.99,18.0,46400.0,15.7802,15.7802,15.7715,15.7802,46400.0
2014-10-29 10:10:00,17.99,18.0,17.98,18.0,20800.0,15.7715,15.7802,15.7627,15.7802,20800.0
2014-10-29 10:20:00,18.0,18.0,17.98,18.0,32800.0,15.7802,15.7802,15.7627,15.7802,32800.0
2014-10-29 10:30:00,18.0,18.0,17.98,17.99,21200.0,15.7802,15.7802,15.7627,15.7715,21200.0
2014-10-29 10:40:00,17.98,17.98,17.95,17.95,13600.0,15.7627,15.7627,15.7364,15.7364,13600.0
2014-10-29 10:50:00,17.95,17.95,17.91,17.92,26000.0,15.7364,15.7364,15.7013,15.7101,26000.0
2014-10-29 11:00:00,17.93,17.96,17.93,17.96,12400.0,15.7189,15.7452,15.7189,15.7452,12400.0
2014-10-29 11:10:00,17.96,17.97,17.96,17.97,18000.0,15.7452,15.7539,15.7452,15.7539,18000.0
2014-10-29 11:20:00,17.97,17.97,17.95,17.95,23200.0,15.7539,15.7539,15.7364,15.7364,23200.0
2014-10-29 11:30:00,17.94,17.94,17.93,17.93,12400.0,15.7276,15.7276,15.7189,15.7189,12400.0
2014-10-29 11:40:00,17.93,17.94,17.93,17.94,9600.0,15.7189,15.7276,15.7189,15.7276,9600.0
2014-10-29 11:50:00,17.93,17.93,17.93,17.93,13600.0,15.7189,15.7189,15.7189,15.7189,13600.0
2014-10-29 12:00:00,17.93,17.93,17.92,17.93,18800.0,15.7189,15.7189,15.7101,15.7189,18800.0
2014-10-29 12:10:00,17.93,17.93,17.92,17.93,8400.0,15.7189,15.7189,15.7101,15.7189,8400.0
2014-10-29 12:20:00,17.93,17.93,17.91,17.91,18400.0,15.7189,15.7189,15.7013,15.7013,18400.0
2014-10-29 12:30:00,17.91,17.91,17.89,17.89,12400.0,15.7013,15.7013,15.6838,15.6838,12400.0
2014-10-29 12:40:00,17.9,17.9,17.89,17.89,12000.0,15.6926,15.6926,15.6838,15.6838,12000.0
2014-10-29 12:50:00,17.9,17.92,17.89,17.92,7600.0,15.6926,15.7101,15.6838,15.7101,7600.0
2014-10-29 13:00:00,17.92,17.92,17.92,17.92,5200.0,15.7101,15.7101,15.7101,15.7101,5200.0
2014-10-29 13:10:00,17.92,17.93,17.91,17.91,8000.0,15.7101,15.7189,15.7013,15.7013,8000.0
2014-10-29 13:20:00,17.91,17.92,17.91,17.92,11200.0,15.7013,15.7101,15.7013,15.7101,11200.0
2014-10-29 13:30:00,17.92,17.92,17.89,17.9,11600.0,15.7101,15.7101,15.6838,15.6926,11600.0
2014-10-29 13:40:00,17.9,17.9,17.89,17.9,8800.0,15.6926,15.6926,15.6838,15.6926,8800.0
2014-10-29 13:50:00,17.9,17.91,17.89,17.91,6800.0,15.6926,15.7013,15.6838,15.7013,6800.0
2014-10-29 14:00:00,17.91,17.91,17.84,17.85,27200.0,15.7013,15.7013,15.64,15.6487,27200.0
2014-10-29 14:10:00,17.88,17.88,17.8,17.83,31600.0,15.675,15.675,15.6049,15.6312,31600.0
2014-10-29 14:20:00,17.84,17.89,17.84,17.89,20000.0,15.64,15.6838,15.64,15.6838,20000.0
2014-10-29 14:30:00,17.89,17.9,17.86,17.88,21200.0,15.6838,15.6926,15.6575,15.675,21200.0
2014-10-29 14:40:00,17.88,17.9,17.86,17.86,15600.0,15.675,15.6926,15.6575,15.6575,15600.0
2014-10-29 14:50:00,17.87,17.9,17.86,17.9,21200.0,15.6663,15.6926,15.6575,15.6926,21200.0
2014-10-29 15:00:00,17.89,17.9,17.86,17.86,15600.0,15.6838,15.6926,15.6575,15.6575,15600.0
2014-10-29 15:10:00,17.86,17.87,17.85,17.87,13600.0,15.6575,15.6663,15.6487,15.6663,13600.0
2014-10-29 15:20:00,17.88,17.89,17.87,17.89,30400.0,15.675,15.6838,15.6663,15.6838,30400.0
2014-10-29 15:30:00,17.89,17.96,17.89,17.96,36000.0,15.6838,15.7452,15.6838,15.7452,36000.0
2014-10-29 15:40:00,17.95,17.97,17.94,17.96,58800.0,15.7364,15.7539,15.7276,15.7452,58800.0
2014-10-29 15:50:00,17.96,17.98,17.94,17.95,231600.0,15.7452,15.7627,15.7276,15.7364,231600.0
2014-10-30 09:30:00,17.87,17.91,17.79,17.91,26400.0,15.6663,15.7013,15.5961,15.7013,26400.0
2014-10-30 09:40:00,17.91,18.0,17.91,18.0,31600.0,15.7013,15.7802,15.7013,15.7802,31600.0
2014-10-30 09:50:00,18.0,18.01,17.96,17.97,24400.0,15.7802,15.789,15.7452,15.7539,24400.0
2014-10-30 10:00:00,17.95,17.99,17.93,17.99,31200.0,15.7364,15.7715,15.7189,15.7715,31200.0
2014-10-30 10:10:00,17.99,18.0,17.96,17.99,34400.0,15.7715,15.7802,15.7452,15.7715,34400.0
2014-10-30 10:20:00,17.99,18.03,17.99,18.03,24400.0,15.7715,15.8065,15.7715,15.8065,24400.0
2014-10-30 10:30:00,18.04,18.04,18.01,18.01,26400.0,15.8153,15.8153,15.789,15.789,26400.0
2014-10-30 10:40:00,18.01,18.01,17.99,18.0,23200.0,15.789,15.789,15.7715,15.7802,23200.0
2014-10-30 10:50:00,17.99,18.03,17.99,18.02,12800.0,15.7715,15.8065,15.7715,15.7978,12800.0
2014-10-30 11:00:00,18.04,18.05,18.03,18.04,21200.0,15.8153,15.8241,15.8065,15.8153,21200.0
2014-10-30 11:10:00,18.04,18.05,18.04,18.05,36400.0,15.8153,15.8241,15.8153,15.8241,36400.0
2014-10-30 11:20:00,18.04,18.06,18.04,18.06,27600.0,15.8153,15.8328,15.8153,15.8328,27600.0
2014-10-30 11:30:00,18.06,18.07,18.04,18.06,26800.0,15.8328,15.8416,15.8153,15.8328,26800.0
2014-10-30 11:40:00,18.06,18.11,18.06,18.1,29600.0,15.8328,15.8767,15.8328,15.8679,29600.0
2014-10-30 11:50:00,18.1,18.11,18.09,18.11,16800.0,15.8679,15.8767,15.8591,15.8767,16800.0
2014-10-30 12:00:00,18.11,18.11,18.1,18.11,11200.0,15.8767,15.8767,15.8679,15.8767,11200.0
2014-10-30 12:10:00,18.11,18.13,18.11,18.12,20400.0,15.8767,15.8942,15.8767,15.8854,20400.0
2014-10-30 12:20:00,18.12,18.14,18.11,18.11,35200.0,15.8854,15.903,15.8767,15.8767,35200.0
2014-10-30 12:30:00,18.13,18.14,18.11,18.11,10000.0,15.8942,15.903,15.8767,15.8767,10000.0
2014-10-30 12:40:00,18.11,18.14,18.11,18.14,11600.0,15.8767,15.903,15.8767,15.903,11600.0
2014-10-30 12:50:00,18.13,18.13,18.11,18.11,33200.0,15.8942,15.8942,15.8767,15.8767,33200.0
2014-10-30 13:00:00,18.11,18.11,18.1,18.1,18000.0,15.8767,15.8767,15.8679,15.8679,18000.0
2014-10-30 13:10:00,18.11,18.15,18.1,18.13,62000.0,15.8767,15.9117,15.8679,15.8942,62000.0
2014-10-30 13:20:00,18.13,18.17,18.13,18.16,24000.0,15.8942,15.9293,15.8942,15.9205,24000.0
2014-10-30 13:30:00,18.16,18.18,18.14,18.18,20000.0,15.9205,15.938,15.903,15.938,20000.0
2014-10-30 13:40:00,18.18,18.18,18.15,18.18,25200.0,15.938,15.938,15.9117,15.938,25200.0
2014-10-30 13:50:00,18.18,18.19,18.18,18.18,53200.0,15.938,15.9468,15.938,15.938,53200.0
2014-10-30 14:00:00,18.18,18.22,18.18,18.19,74800.0,15.938,15.9731,15.938,15.9468,74800.0
2014-10-30 14:10:00,18.18,18.21,18.18,18.2,42000.0,15.938,15.9643,15.938,15.9556,42000.0
2014-10-30 14:20:00,18.2,18.21,18.19,18.2,44400.0,15.9556,15.9643,15.9468,15.9556,44400.0
2014-10-30 14:30:00,18.19,18.2,18.17,18.18,28000.0,15.9468,15.9556,15.9293,15.938,28000.0
2014-10-30 14:40:00,18.18,18.19,18.15,18.15,25600.0,15.938,15.9468,15.9117,15.9117,25600.0
2014-10-30 14:50:00,18.16,18.16,18.11,18.12,20000.0,15.9205,15.9205,15.8767,15.8854,20000.0
2014-10-30 15:00:00,18.12,18.15,18.12,18.14,40800.0,15.8854,15.9117,15.8854,15.903,40800.0
2014-10-30 15:10:00,18.14,18.15,18.13,18.14,35200.0,15.903,15.9117,15.8942,15.903,35200.0
2014-10-30 15:20:00,18.14,18.15,18.12,18.13,30800.0,15.903,15.9117,15.8854,15.8942,30800.0
2014-10-30 15:30:00,18.13,18.16,18.12,18.14,64400.0,15.8942,15.9205,15.8854,15.903,64400.0
2014-10-30 15:40:00,18.14,18.15,18.12,18.14,66000.0,15.903,15.9117,15.8854,15.903,66000.0
2014-10-30 15:50:00,18.14,18.18,18.14,18.17,203600.0,15.903,15.938,15.903,15.9293,203600.0
2014-10-31 09:30:00,18.43,18.49,18.32,18.38,55600.0,16.1572,16.2098,16.0608,16.1134,55600.0
2014-10-31 09:40:00,18.39,18.41,18.27,18.27,60400.0,16.1221,16.1397,16.0169,16.0169,60400.0
2014-10-31 09:50:00,18.28,18.33,18.27,18.29,34000.0,16.0257,16.0695,16.0169,16.0345,34000.0
2014-10-31 10:00:00,18.29,18.32,18.29,18.29,26000.0,16.0345,16.0608,16.0345,16.0345,26000.0
2014-10-31 10:10:00,18.28,18.33,18.28,18.33,30000.0,16.0257,16.0695,16.0257,16.0695,30000.0
2014-10-31 10:20:00,18.33,18.36,18.33,18.35,26400.0,16.0695,16.0958,16.0695,16.0871,26400.0
2014-10-31 10:30:00,18.34,18.34,18.3,18.3,34800.0,16.0783,16.0783,16.0432,16.0432,34800.0
2014-10-31 10:40:00,18.29,18.31,18.28,18.29,42400.0,16.0345,16.052,16.0257,16.0345,42400.0
2014-10-31 10:50:00,18.29,18.3,18.29,18.29,26000.0,16.0345,16.0432,16.0345,16.0345,26000.0
2014-10-31 11:00:00,18.29,18.29,18.28,18.28,24800.0,16.0345,16.0345,16.0257,16.0257,24800.0
2014-10-31 11:10:00,18.28,18.29,18.28,18.28,22800.0,16.0257,16.0345,16.0257,16.0257,22800.0
2014-10-31 11:20:00,18.29,18.33,18.28,18.33,53200.0,16.0345,16.0695,16.0257,16.0695,53200.0
2014-10-31 11:30:00,18.33,18.38,18.32,18.33,111200.0,16.0695,16.1134,16.0608,16.0695,111200.0
2014-10-31 11:40:00,18.33,18.34,18.32,18.32,22800.0,16.0695,16.0783,16.0608,16.0608,22800.0
2014-10-31 11:50:00,18.31,18.32,18.28,18.29,20800.0,16.052,16.0608,16.0257,16.0345,20800.0
2014-10-31 12:00:00,18.28,18.28,18.26,18.26,22000.0,16.0257,16.0257,16.0082,16.0082,22000.0
2014-10-31 12:10:00,18.27,18.27,18.26,18.27,13600.0,16.0169,16.0169,16.0082,16.0169,13600.0
2014-10-31 12:20:00,18.27,18.28,18.26,18.26,26800.0,16.0169,16.0257,16.0082,16.0082,26800.0
2014-10-31 12:30:00,18.27,18.28,18.27,18.27,17200.0,16.0169,16.0257,16.0169,16.0169,17200.0
2014-10-31 12:40:00,18.27,18.28,18.27,18.27,14000.0,16.0169,16.0257,16.0169,16.0169,14000.0
2014-10-31 12:50:00,18.27,18.28,18.27,18.28,22800.0,16.0169,16.0257,16.0169,16.0257,22800.0
2014-10-31 13:00:00,18.28,18.28,18.27,18.27,15600.0,16.0257,16.0257,16.0169,16.0169,15600.0
2014-10-31 13:10:00,18.27,18.27,18.26,18.27,24800.0,16.0169,16.0169,16.0082,16.0169,24800.0
2014-10-31 13:20:00,18.27,18.28,18.27,18.28,16400.0,16.0169,16.0257,16.0169,16.0257,16400.0
2014-10-31 13:30:00,18.28,18.28,18.26,18.27,18400.0,16.0257,16.0257,16.0082,16.0169,18400.0
2014-10-31 13:40:00,18.27,18.28,18.27,18.27,20400.0,16.0169,16.0257,16.0169,16.0169,20400.0
2014-10-31 13:50:00,18.27,18.27,18.22,18.22,25600.0,16.0169,16.0169,15.9731,15.9731,25600.0
2014-10-31 14:00:00,18.22,18.23,18.21,18.23,22800.0,15.9731,15.9819,15.9643,15.9819,22800.0
2014-10-31 14:10:00,18.23,18.25,18.22,18.22,22000.0,15.9819,15.9994,15.9731,15.9731,22000.0
2014-10-31 14:20:00,18.23,18.23,18.21,18.21,21600.0,15.9819,15.9819,15.9643,15.9643,21600.0
2014-10-31 14:30:00,18.21,18.22,18.21,18.22,19600.0,15.9643,15.9731,15.9643,15.9731,19600.0
2014-10-31 14:40:00,18.22,18.22,18.2,18.2,16800.0,15.9731,15.9731,15.9556,15.9556,16800.0
2014-10-31 14:50:00,18.2,18.21,18.2,18.2,23200.0,15.9556,15.9643,15.9556,15.9556,23200.0
2014-10-31 15:00:00,18.21,18.21,18.19,18.2,24000.0,15.9643,15.9643,15.9468,15.9556,24000.0
2014-10-31 15:10:00,18.19,18.2,18.18,18.2,52400.0,15.9468,15.9556,15.938,15.9556,52400.0
2014-10-31 15:20:00,18.2,18.25,18.19,18.25,74800.0,15.9556,15.9994,15.9468,15.9994,74800.0
2014-10-31 15:30:00,18.25,18.27,18.21,18.26,102000.0,15.9994,16.0169,15.9643,16.0082,102000.0
2014-10-31 15:40:00,18.26,18.28,18.25,18.28,85600.0,16.0082,16.0257,15.9994,16.0257,85600.0
2014-10-31 15:50:00,18.28,18.32,18.28,18.31,287200.0,16.0257,16.0608,16.0257,16.052,287200.0
2014-11-03 09:30:00,18.31,18.47,18.25,18.26,88800.0,16.052,16.1923,15.9994,16.0082,88800.0
2014-11-03 09:40:00,18.27,18.29,18.22,18.23,30000.0,16.0169,16.0345,15.9731,15.9819,30000.0
2014-11-03 09:50:00,18.24,18.28,18.24,18.26,28400.0,15.9906,16.0257,15.9906,16.0082,28400.0
2014-11-03 10:00:00,18.27,18.31,18.24,18.24,27200.0,16.0169,16.052,15.9906,15.9906,27200.0
2014-11-03 10:10:00,18.24,18.25,18.21,18.21,39200.0,15.9906,15.9994,15.9643,15.9643,39200.0
2014-11-03 10:20:00,18.21,18.21,18.17,18.17,33200.0,15.9643,15.9643,15.9293,15.9293,33200.0
2014-11-03 10:30:00,18.17,18.19,18.17,18.19,28000.0,15.9293,15.9468,15.9293,15.9468,28000.0
2014-11-03 10:40:00,18.18,18.18,18.15,18.15,19600.0,15.938,15.938,15.9117,15.9117,19600.0
2014-11-03 10:50:00,18.15,18.18,18.14,18.17,30800.0,15.9117,15.938,15.903,15.9293,30800.0
2014-11-03 11:00:00,18.17,18.19,18.17,18.19,25200.0,15.9293,15.9468,15.9293,15.9468,25200.0
2014-11-03 11:10:00,18.19,18.19,18.16,18.16,32800.0,15.9468,15.9468,15.9205,15.9205,32800.0
2014-11-03 11:20:00,18.16,18.17,18.16,18.17,19600.0,15.9205,15.9293,15.9205,15.9293,19600.0
2014-11-03 11:30:00,18.17,18.18,18.17,18.17,26400.0,15.9293,15.938,15.9293,15.9293,26400.0
2014-11-03 11:40:00,18.17,18.18,18.17,18.17,22800.0,15.9293,15.938,15.9293,15.9293,22800.0
2014-11-03 11:50:00,18.18,18.19,18.17,18.19,15200.0,15.938,15.9468,15.9293,15.9468,15200.0
2014-11-03 12:00:00,18.19,18.19,18.18,18.19,16400.0,15.9468,15.9468,15.938,15.9468,16400.0
2014-11-03 12:10:00,18.19,18.19,18.15,18.15,42800.0,15.9468,15.9468,15.9117,15.9117,42800.0
2014-11-03 12:20:00,18.15,18.17,18.15,18.17,22800.0,15.9117,15.9293,15.9117,15.9293,22800.0
2014-11-03 12:30:00,18.17,18.2,18.17,18.18,23600.0,15.9293,15.9556,15.9293,15.938,23600.0
2014-11-03 12:40:00,18.19,18.21,18.19,18.21,18000.0,15.9468,15.9643,15.9468,15.9643,18000.0
2014-11-03 12:50:00,18.21,18.21,18.2,18.21,10000.0,15.9643,15.9643,15.9556,15.9643,10000.0
2014-11-03 13:00:00,18.21,18.23,18.2,18.22,37200.0,15.9643,15.9819,15.9556,15.9731,37200.0
2014-11-03 13:10:00,18.22,18.23,18.22,18.23,22800.0,15.9731,15.9819,15.9731,15.9819,22800.0
2014-11-03 13:20:00,18.23,18.23,18.22,18.22,30000.0,15.9819,15.9819,15.9731,15.9731,30000.0
2014-11-03 13:30:00,18.22,18.23,18.22,18.23,32000.0,15.9731,15.9819,15.9731,15.9819,32000.0
2014-11-03 13:40:00,18.22,18.23,18.22,18.22,19200.0,15.9731,15.9819,15.9731,15.9731,19200.0
2014-11-03 13:50:00,18.22,18.23,18.22,18.22,19200.0,15.9731,15.9819,15.9731,15.9731,19200.0
2014-11-03 14:00:00,18.22,18.22,18.2,18.2,39200.0,15.9731,15.9731,15.9556,15.9556,39200.0
2014-11-03 14:10:00,18.2,18.21,18.18,18.19,25600.0,15.9556,15.9643,15.938,15.9468,25600.0
2014-11-03 14:20:00,18.18,18.19,18.18,18.18,34000.0,15.938,15.9468,15.938,15.938,34000.0
2014-11-03 14:30:00,18.18,18.18,18.17,18.18,25200.0,15.938,15.938,15.9293,15.938,25200.0
2014-11-03 14:40:00,18.18,18.19,18.18,18.18,38800.0,15.938,15.9468,15.938,15.938,38800.0
2014-11-03 14:50:00,18.18,18.18,18.17,18.18,31200.0,15.938,15.938,15.9293,15.938,31200.0
2014-11-03 15:00:00,18.18,18.18,18.17,18.17,72800.0,15.938,15.938,15.9293,15.9293,72800.0
2014-11-03 15:10:00,18.17,18.19,18.17,18.19,30400.0,15.9293,15.9468,15.9293,15.9468,30400.0
2014-11-03 15:20:00,18.19,18.19,18.15,18.15,32000.0,15.9468,15.9468,15.9117,15.9117,32000.0
2014-11-03 15:30:00,18.16,18.18,18.16,18.17,46400.0,15.9205,15.938,15.9205,15.9293,46400.0
2014-11-03 15:40:00,18.17,18.18,18.16,18.16,108800.0,15.9293,15.938,15.9205,15.9205,108800.0
2014-11-03 15:50:00,18.16,18.16,18.11,18.13,394400.0,15.9205,15.9205,15.8767,15.8942,394400.0
2014-11-04 09:30:00,18.04,18.08,17.88,17.97,180400.0,15.8153,15.8504,15.675,15.7539,180400.0
2014-11-04 09:40:00,17.97,18.0,17.95,18.0,87600.0,15.7539,15.7802,15.7364,15.7802,87600.0
2014-11-04 09:50:00,18.0,18.03,17.99,17.99,73600.0,15.7802,15.8065,15.7715,15.7715,73600.0
2014-11-04 10:00:00,17.99,18.0,17.95,17.96,77600.0,15.7715,15.7802,15.7364,15.7452,77600.0
2014-11-04 10:10:00,17.96,17.99,17.96,17.96,84800.0,15.7452,15.7715,15.7452,15.7452,84800.0
2014-11-04 10:20:00,17.97,17.97,17.9,17.91,64800.0,15.7539,15.7539,15.6926,15.7013,64800.0
2014-11-04 10:30:00,17.91,17.91,17.87,17.87,84000.0,15.7013,15.7013,15.6663,15.6663,84000.0
2014-11-04 10:40:00,17.87,17.88,17.85,17.85,70800.0,15.6663,15.675,15.6487,15.6487,70800.0
2014-11-04 10:50:00,17.85,17.86,17.84,17.86,131600.0,15.6487,15.6575,15.64,15.6575,131600.0
2014-11-04 11:00:00,17.85,17.86,17.81,17.81,89200.0,15.6487,15.6575,15.6136,15.6136,89200.0
2014-11-04 11:10:00,17.81,17.82,17.8,17.8,117600.0,15.6136,15.6224,15.6049,15.6049,117600.0
2014-11-04 11:20:00,17.8,17.81,17.78,17.81,72800.0,15.6049,15.6136,15.5873,15.6136,72800.0
2014-11-04 11:30:00,17.81,17.85,17.81,17.85,44400.0,15.6136,15.6487,15.6136,15.6487,44400.0
2014-11-04 11:40:00,17.85,17.86,17.84,17.86,56000.0,15.6487,15.6575,15.64,15.6575,56000.0
2014-11-04 11:50:00,17.86,17.86,17.84,17.85,154800.0,15.6575,15.6575,15.64,15.6487,154800.0
2014-11-04 12:00:00,17.85,17.89,17.85,17.88,28800.0,15.6487,15.6838,15.6487,15.675,28800.0
2014-11-04 12:10:00,17.88,17.88,17.87,17.87,36400.0,15.675,15.675,15.6663,15.6663,36400.0
2014-11-04 12:20:00,17.87,17.88,17.87,17.88,46400.0,15.6663,15.675,15.6663,15.675,46400.0
2014-11-04 12:30:00,17.88,17.88,17.86,17.86,34800.0,15.675,15.675,15.6575,15.6575,34800.0
2014-11-04 12:40:00,17.86,17.9,17.86,17.9,65200.0,15.6575,15.6926,15.6575,15.6926,65200.0
2014-11-04 12:50:00,17.9,17.91,17.89,17.89,24800.0,15.6926,15.7013,15.6838,15.6838,24800.0
2014-11-04 13:00:00,17.9,17.9,17.88,17.9,27600.0,15.6926,15.6926,15.675,15.6926,27600.0
2014-11-04 13:10:00,17.9,17.9,17.88,17.88,35600.0,15.6926,15.6926,15.675,15.675,35600.0
2014-11-04 13:20:00,17.88,17.9,17.86,17.9,29600.0,15.675,15.6926,15.6575,15.6926,29600.0
2014-11-04 13:30:00,17.89,17.9,17.88,17.89,34400.0,15.6838,15.6926,15.675,15.6838,34400.0
2014-11-04 13:40:00,17.89,17.9,17.89,17.9,53600.0,15.6838,15.6926,15.6838,15.6926,53600.0
2014-11-04 13:50:00,17.9,17.93,17.9,17.92,175600.0,15.6926,15.7189,15.6926,15.7101,175600.0
2014-11-04 14:00:00,17.92,17.93,17.91,17.93,102400.0,15.7101,15.7189,15.7013,15.7189,102400.0
2014-11-04 14:10:00,17.93,17.94,17.92,17.92,68800.0,15.7189,15.7276,15.7101,15.7101,68800.0
2014-11-04 14:20:00,17.93,17.93,17.9,17.91,97200.0,15.7189,15.7189,15.6926,15.7013,97200.0
2014-11-04 14:30:00,17.91,17.94,17.91,17.94,46800.0,15.7013,15.7276,15.7013,15.7276,46800.0
2014-11-04 14:40:00,17.95,17.95,17.92,17.94,195600.0,15.7364,15.7364,15.7101,15.7276,195600.0
2014-11-04 14:50:00,17.94,17.96,17.93,17.96,138800.0,15.7276,15.7452,15.7189,15.7452,138800.0
2014-11-04 15:00:00,17.96,17.96,17.95,17.96,65200.0,15.7452,15.7452,15.7364,15.7452,65200.0
2014-11-04 15:10:00,17.96,17.96,17.93,17.93,122400.0,15.7452,15.7452,15.7189,15.7189,122400.0
2014-11-04 15:20:00,17.94,17.96,17.91,17.93,113200.0,15.7276,15.7452,15.7013,15.7189,113200.0
2014-11-04 15:30:00,17.92,17.93,17.89,17.89,138800.0,15.7101,15.7189,15.6838,15.6838,138800.0
2014-11-04 15:40:00,17.89,17.92,17.88,17.91,202800.0,15.6838,15.7101,15.675,15.7013,202800.0
2014-11-04 15:50:00,17.91,17.91,17.83,17.86,775600.0,15.7013,15.7013,15.6312,15.6575,775600.0
2014-11-05 09:30:00,17.54,17.58,17.5,17.52,175600.0,15.7482,15.7842,15.7123,15.7303,175600.0
2014-11-05 09:40:00,17.52,17.63,17.5,17.6,166000.0,15.7303,15.829,15.7123,15.8021,166000.0
2014-11-05 09:50:00,17.6,17.64,17.58,17.64,113200.0,15.8021,15.838,15.7842,15.838,113200.0
2014-11-05 10:00:00,17.64,17.73,17.6,17.73,268400.0,15.838,15.9188,15.8021,15.9188,268400.0
2014-11-05 10:10:00,17.73,17.77,17.72,17.75,90000.0,15.9188,15.9547,15.9099,15.9368,90000.0
2014-11-05 10:20:00,17.75,17.76,17.7,17.7,37600.0,15.9368,15.9458,15.8919,15.8919,37600.0
2014-11-05 10:30:00,17.7,17.73,17.66,17.66,42400.0,15.8919,15.9188,15.856,15.856,42400.0
2014-11-05 10:40:00,17.66,17.66,17.64,17.65,44000.0,15.856,15.856,15.838,15.847,44000.0
2014-11-05 10:50:00,17.65,17.67,17.65,17.67,54400.0,15.847,15.865,15.847,15.865,54400.0
2014-11-05 11:00:00,17.68,17.69,17.67,17.68,31600.0,15.8739,15.8829,15.865,15.8739,31600.0
2014-11-05 11:10:00,17.69,17.71,17.69,17.7,15600.0,15.8829,15.9009,15.8829,15.8919,15600.0
2014-11-05 11:20:00,17.7,17.7,17.69,17.69,17200.0,15.8919,15.8919,15.8829,15.8829,17200.0
2014-11-05 11:30:00,17.69,17.7,17.68,17.69,69200.0,15.8829,15.8919,15.8739,15.8829,69200.0
2014-11-05 11:40:00,17.69,17.71,17.69,17.7,23600.0,15.8829,15.9009,15.8829,15.8919,23600.0
2014-11-05 11:50:00,17.7,17.7,17.65,17.65,72000.0,15.8919,15.8919,15.847,15.847,72000.0
2014-11-05 12:00:00,17.65,17.66,17.63,17.63,77600.0,15.847,15.856,15.829,15.829,77600.0
2014-11-05 12:10:00,17.63,17.63,17.62,17.63,17200.0,15.829,15.829,15.8201,15.829,17200.0
2014-11-05 12:20:00,17.62,17.63,17.62,17.62,21200.0,15.8201,15.829,15.8201,15.8201,21200.0
2014-11-05 12:30:00,17.62,17.63,17.61,17.63,20400.0,15.8201,15.829,15.8111,15.829,20400.0
2014-11-05 12:40:00,17.63,17.65,17.63,17.64,15200.0,15.829,15.847,15.829,15.838,15200.0
2014-11-05 12:50:00,17.64,17.65,17.63,17.64,33200.0,15.838,15.847,15.829,15.838,33200.0
2014-11-05 13:00:00,17.64,17.65,17.63,17.64,51600.0,15.838,15.847,15.829,15.838,51600.0
2014-11-05 13:10:00,17.63,17.63,17.61,17.62,49600.0,15.829,15.829,15.8111,15.8201,49600.0
2014-11-05 13:20:00,17.61,17.63,17.61,17.61,22400.0,15.8111,15.829,15.8111,15.8111,22400.0
2014-11-05 13:30:00,17.61,17.62,17.59,17.59,34400.0,15.8111,15.8201,15.7931,15.7931,34400.0
2014-11-05 13:40:00,17.59,17.59,17.57,17.58,15600.0,15.7931,15.7931,15.7752,15.7842,15600.0
2014-11-05 13:50:00,17.58,17.61,17.57,17.61,19600.0,15.7842,15.8111,15.7752,15.8111,19600.0
2014-11-05 14:00:00,17.61,17.61,17.61,17.61,23200.0,15.8111,15.8111,15.8111,15.8111,23200.0
2014-11-05 14:10:00,17.61,17.63,17.61,17.62,32400.0,15.8111,15.829,15.8111,15.8201,32400.0
2014-11-05 14:20:00,17.63,17.63,17.62,17.63,48000.0,15.829,15.829,15.8201,15.829,48000.0
2014-11-05 14:30:00,17.62,17.62,17.61,17.61,29600.0,15.8201,15.8201,15.8111,15.8111,29600.0
2014-11-05 14:40:00,17.61,17.63,17.61,17.61,26400.0,15.8111,15.829,15.8111,15.8111,26400.0
2014-11-05 14:50:00,17.62,17.62,17.61,17.62,23200.0,15.8201,15.8201,15.8111,15.8201,23200.0
2014-11-05 15:00:00,17.63,17.67,17.63,17.66,76000.0,15.829,15.865,15.829,15.856,76000.0
2014-11-05 15:10:00,17.66,17.66,17.62,17.62,89600.0,15.856,15.856,15.8201,15.8201,89600.0
2014-11-05 15:20:00,17.62,17.63,17.62,17.63,72800.0,15.8201,15.829,15.8201,15.829,72800.0
2014-11-05 15:30:00,17.62,17.63,17.59,17.59,79600.0,15.8201,15.829,15.7931,15.7931,79600.0
2014-11-05 15:40:00,17.59,17.63,17.58,17.6,160400.0,15.7931,15.829,15.7842,15.8021,160400.0
2014-11-05 15:50:00,17.6,17.62,17.58,17.6,194800.0,15.8021,15.8201,15.7842,15.8021,194800.0
2014-11-06 09:30:00,17.64,17.68,17.63,17.63,34400.0,15.838,15.8739,15.829,15.829,34400.0
2014-11-06 09:40:00,17.63,17.66,17.61,17.64,77600.0,15.829,15.856,15.8111,15.838,77600.0
2014-11-06 09:50:00,17.65,17.65,17.58,17.61,30800.0,15.847,15.847,15.7842,15.8111,30800.0
2014-11-06 10:00:00,17.63,17.64,17.61,17.61,35200.0,15.829,15.838,15.8111,15.8111,35200.0
2014-11-06 10:10:00,17.61,17.62,17.59,17.59,20400.0,15.8111,15.8201,15.7931,15.7931,20400.0
2014-11-06 10:20:00,17.59,17.61,17.58,17.6,14800.0,15.7931,15.8111,15.7842,15.8021,14800.0
2014-11-06 10:30:00,17.6,17.63,17.58,17.63,19600.0,15.8021,15.829,15.7842,15.829,19600.0
2014-11-06 10:40:00,17.63,17.63,17.61,17.62,19600.0,15.829,15.829,15.8111,15.8201,19600.0
2014-11-06 10:50:00,17.62,17.63,17.61,17.61,7600.0,15.8201,15.829,15.8111,15.8111,7600.0
2014-11-06 11:00:00,17.61,17.63,17.61,17.63,14800.0,15.8111,15.829,15.8111,15.829,14800.0
2014-11-06 11:10:00,17.62,17.64,17.61,17.64,28800.0,15.8201,15.838,15.8111,15.838,28800.0
2014-11-06 11:20:00,17.64,17.67,17.64,17.67,20000.0,15.838,15.865,15.838,15.865,20000.0
2014-11-06 11:30:00,17.68,17.68,17.67,17.68,20000.0,15.8739,15.8739,15.865,15.8739,20000.0
2014-11-06 11:40:00,17.67,17.71,17.67,17.71,24800.0,15.865,15.9009,15.865,15.9009,24800.0
2014-11-06 11:50:00,17.71,17.71,17.69,17.7,48800.0,15.9009,15.9009,15.8829,15.8919,48800.0
2014-11-06 12:00:00,17.7,17.71,17.69,17.71,38800.0,15.8919,15.9009,15.8829,15.9009,38800.0
2014-11-06 12:10:00,17.71,17.72,17.7,17.72,26800.0,15.9009,15.9099,15.8919,15.9099,26800.0
2014-11-06 12:20:00,17.72,17.72,17.71,17.72,10000.0,15.9099,15.9099,15.9009,15.9099,10000.0
2014-11-06 12:30:00,17.72,17.72,17.71,17.71,50000.0,15.9099,15.9099,15.9009,15.9009,50000.0
2014-11-06 12:40:00,17.71,17.71,17.7,17.7,69600.0,15.9009,15.9009,15.8919,15.8919,69600.0
2014-11-06 12:50:00,17.7,17.72,17.69,17.72,19200.0,15.8919,15.9099,15.8829,15.9099,19200.0
2014-11-06 13:00:00,17.72,17.74,17.71,17.71,23200.0,15.9099,15.9278,15.9009,15.9009,23200.0
2014-11-06 13:10:00,17.71,17.71,17.7,17.71,10800.0,15.9009,15.9009,15.8919,15.9009,10800.0
2014-11-06 13:20:00,17.71,17.73,17.71,17.72,13600.0,15.9009,15.9188,15.9009,15.9099,13600.0
2014-11-06 13:30:00,17.72,17.72,17.72,17.72,12400.0,15.9099,15.9099,15.9099,15.9099,12400.0
2014-11-06 13:40:00,17.72,17.72,17.71,17.71,19600.0,15.9099,15.9099,15.9009,15.9009,19600.0
2014-11-06 13:50:00,17.71,17.71,17.7,17.71,34400.0,15.9009,15.9009,15.8919,15.9009,34400.0
2014-11-06 14:00:00,17.7,17.71,17.69,17.69,43200.0,15.8919,15.9009,15.8829,15.8829,43200.0
2014-11-06 14:10:00,17.69,17.69,17.68,17.69,65200.0,15.8829,15.8829,15.8739,15.8829,65200.0
2014-11-06 14:20:00,17.69,17.72,17.69,17.72,30400.0,15.8829,15.9099,15.8829,15.9099,30400.0
2014-11-06 14:30:00,17.72,17.72,17.7,17.7,26400.0,15.9099,15.9099,15.8919,15.8919,26400.0
2014-11-06 14:40:00,17.71,17.72,17.7,17.71,14400.0,15.9009,15.9099,15.8919,15.9009,14400.0
2014-11-06 14:50:00,17.71,17.73,17.71,17.73,28000.0,15.9009,15.9188,15.9009,15.9188,28000.0
2014-11-06 15:00:00,17.73,17.73,17.72,17.72,46800.0,15.9188,15.9188,15.9099,15.9099,46800.0
2014-11-06 15:10:00,17.72,17.74,17.72,17.73,29600.0,15.9099,15.9278,15.9099,15.9188,29600.0
2014-11-06 15:20:00,17.73,17.74,17.73,17.74,38800.0,15.9188,15.9278,15.9188,15.9278,38800.0
2014-11-06 15:30:00,17.74,17.75,17.72,17.72,92800.0,15.9278,15.9368,15.9099,15.9099,92800.0
2014-11-06 15:40:00,17.72,17.75,17.7,17.75,145200.0,15.9099,15.9368,15.8919,15.9368,145200.0
2014-11-06 15:50:00,17.77,17.79,17.75,17.77,391200.0,15.9547,15.9727,15.9368,15.9547,391200.0
2014-11-07 09:30:00,17.88,17.88,17.76,17.79,82000.0,16.0535,16.0535,15.9458,15.9727,82000.0
2014-11-07 09:40:00,17.79,17.82,17.76,17.81,70800.0,15.9727,15.9996,15.9458,15.9907,70800.0
2014-11-07 09:50:00,17.81,17.82,17.8,17.82,51600.0,15.9907,15.9996,15.9817,15.9996,51600.0
2014-11-07 10:00:00,17.82,17.86,17.81,17.85,60000.0,15.9996,16.0355,15.9907,16.0266,60000.0
2014-11-07 10:10:00,17.85,17.85,17.82,17.82,54000.0,16.0266,16.0266,15.9996,15.9996,54000.0
2014-11-07 10:20:00,17.82,17.82,17.79,17.8,22400.0,15.9996,15.9996,15.9727,15.9817,22400.0
2014-11-07 10:30:00,17.8,17.83,17.77,17.83,23600.0,15.9817,16.0086,15.9547,16.0086,23600.0
2014-11-07 10:40:00,17.82,17.83,17.81,17.82,21200.0,15.9996,16.0086,15.9907,15.9996,21200.0
2014-11-07 10:50:00,17.83,17.84,17.82,17.83,16800.0,16.0086,16.0176,15.9996,16.0086,16800.0
2014-11-07 11:00:00,17.83,17.84,17.83,17.83,16400.0,16.0086,16.0176,16.0086,16.0086,16400.0
2014-11-07 11:10:00,17.82,17.83,17.81,17.82,19600.0,15.9996,16.0086,15.9907,15.9996,19600.0
2014-11-07 11:20:00,17.82,17.82,17.81,17.81,11200.0,15.9996,15.9996,15.9907,15.9907,11200.0
2014-11-07 11:30:00,17.82,17.82,17.8,17.81,21600.0,15.9996,15.9996,15.9817,15.9907,21600.0
2014-11-07 11:40:00,17.8,17.82,17.8,17.82,26800.0,15.9817,15.9996,15.9817,15.9996,26800.0
2014-11-07 11:50:00,17.82,17.82,17.81,17.81,30000.0,15.9996,15.9996,15.9907,15.9907,30000.0
2014-11-07 12:00:00,17.81,17.82,17.8,17.81,214000.0,15.9907,15.9996,15.9817,15.9907,214000.0
2014-11-07 12:10:00,17.81,17.82,17.81,17.81,42400.0,15.9907,15.9996,15.9907,15.9907,42400.0
2014-11-07 12:20:00,17.81,17.82,17.8,17.8,17200.0,15.9907,15.9996,15.9817,15.9817,17200.0
2014-11-07 12:30:00,17.8,17.81,17.79,17.81,419200.0,15.9817,15.9907,15.9727,15.9907,419200.0
2014-11-07 12:40:00,17.8,17.82,17.8,17.81,20000.0,15.9817,15.9996,15.9817,15.9907,20000.0
2014-11-07 12:50:00,17.81,17.82,17.8,17.82,32400.0,15.9907,15.9996,15.9817,15.9996,32400.0
2014-11-07 13:00:00,17.82,17.83,17.81,17.82,27200.0,15.9996,16.0086,15.9907,15.9996,27200.0
2014-11-07 13:10:00,17.82,17.84,17.82,17.83,22800.0,15.9996,16.0176,15.9996,16.0086,22800.0
2014-11-07 13:20:00,17.83,17.83,17.82,17.83,44800.0,16.0086,16.0086,15.9996,16.0086,44800.0
2014-11-07 13:30:00,17.83,17.83,17.82,17.82,16400.0,16.0086,16.0086,15.9996,15.9996,16400.0
2014-11-07 13:40:00,17.82,17.82,17.82,17.82,10800.0,15.9996,15.9996,15.9996,15.9996,10800.0
2014-11-07 13:50:00,17.82,17.82,17.8,17.8,18800.0,15.9996,15.9996,15.9817,15.9817,18800.0
2014-11-07 14:00:00,17.8,17.82,17.8,17.82,16800.0,15.9817,15.9996,15.9817,15.9996,16800.0
2014-11-07 14:10:00,17.81,17.81,17.8,17.8,16400.0,15.9907,15.9907,15.9817,15.9817,16400.0
2014-11-07 14:20:00,17.8,17.8,17.79,17.79,19600.0,15.9817,15.9817,15.9727,15.9727,19600.0
2014-11-07 14:30:00,17.79,17.8,17.79,17.8,17600.0,15.9727,15.9817,15.9727,15.9817,17600.0
2014-11-07 14:40:00,17.8,17.8,17.8,17.8,16400.0,15.9817,15.9817,15.9817,15.9817,16400.0
2014-11-07 14:50:00,17.8,17.81,17.79,17.79,28800.0,15.9817,15.9907,15.9727,15.9727,28800.0
2014-11-07 15:00:00,17.79,17.79,17.78,17.79,14800.0,15.9727,15.9727,15.9637,15.9727,14800.0
2014-11-07 15:10:00,17.79,17.79,17.77,17.77,36800.0,15.9727,15.9727,15.9547,15.9547,36800.0
2014-11-07 15:20:00,17.77,17.78,17.77,17.77,31600.0,15.9547,15.9637,15.9547,15.9547,31600.0
2014-11-07 15:30:00,17.77,17.77,17.74,17.75,103600.0,15.9547,15.9547,15.9278,15.9368,103600.0
2014-11-07 15:40:00,17.75,17.77,17.74,17.75,104000.0,15.9368,15.9547,15.9278,15.9368,104000.0
2014-11-07 15:50:00,17.75,17.75,17.74,17.75,185200.0,15.9368,15.9368,15.9278,15.9368,185200.0
2014-11-10 09:30:00,17.78,17.8,17.75,17.76,38000.0,15.9637,15.9817,15.9368,15.9458,38000.0
2014-11-10 09:40:00,17.76,17.77,17.72,17.77,44800.0,15.9458,15.9547,15.9099,15.9547,44800.0
2014-11-10 09:50:00,17.77,17.81,17.77,17.81,57200.0,15.9547,15.9907,15.9547,15.9907,57200.0
2014-11-10 10:00:00,17.82,17.88,17.82,17.86,37200.0,15.9996,16.0535,15.9996,16.0355,37200.0
2014-11-10 10:10:00,17.85,17.86,17.8,17.81,126800.0,16.0266,16.0355,15.9817,15.9907,126800.0
2014-11-10 10:20:00,17.79,17.8,17.77,17.77,15600.0,15.9727,15.9817,15.9547,15.9547,15600.0
2014-11-10 10:30:00,17.77,17.81,17.77,17.79,39600.0,15.9547,15.9907,15.9547,15.9727,39600.0
2014-11-10 10:40:00,17.79,17.8,17.79,17.8,34400.0,15.9727,15.9817,15.9727,15.9817,34400.0
2014-11-10 10:50:00,17.8,17.8,17.79,17.79,63600.0,15.9817,15.9817,15.9727,15.9727,63600.0
2014-11-10 11:00:00,17.79,17.84,17.79,17.83,70800.0,15.9727,16.0176,15.9727,16.0086,70800.0
2014-11-10 11:10:00,17.84,17.85,17.82,17.82,20800.0,16.0176,16.0266,15.9996,15.9996,20800.0
2014-11-10 11:20:00,17.82,17.82,17.81,17.82,32000.0,15.9996,15.9996,15.9907,15.9996,32000.0
2014-11-10 11:30:00,17.82,17.83,17.82,17.82,40800.0,15.9996,16.0086,15.9996,15.9996,40800.0
2014-11-10 11:40:00,17.83,17.83,17.79,17.8,192400.0,16.0086,16.0086,15.9727,15.9817,192400.0
2014-11-10 11:50:00,17.8,17.81,17.79,17.8,33600.0,15.9817,15.9907,15.9727,15.9817,33600.0
2014-11-10 12:00:00,17.8,17.83,17.8,17.83,146400.0,15.9817,16.0086,15.9817,16.0086,146400.0
2014-11-10 12:10:00,17.83,17.83,17.79,17.79,54800.0,16.0086,16.0086,15.9727,15.9727,54800.0
2014-11-10 12:20:00,17.79,17.79,17.75,17.77,18400.0,15.9727,15.9727,15.9368,15.9547,18400.0
2014-11-10 12:30:00,17.77,17.77,17.76,17.76,17200.0,15.9547,15.9547,15.9458,15.9458,17200.0
2014-11-10 12:40:00,17.76,17.77,17.75,17.75,6400.0,15.9458,15.9547,15.9368,15.9368,6400.0
2014-11-10 12:50:00,17.76,17.76,17.74,17.74,7600.0,15.9458,15.9458,15.9278,15.9278,7600.0
2014-11-10 13:00:00,17.74,17.76,17.73,17.76,17600.0,15.9278,15.9458,15.9188,15.9458,17600.0
2014-11-10 13:10:00,17.77,17.78,17.77,17.77,16400.0,15.9547,15.9637,15.9547,15.9547,16400.0
2014-11-10 13:20:00,17.77,17.77,17.73,17.74,23600.0,15.9547,15.9547,15.9188,15.9278,23600.0
2014-11-10 13:30:00,17.74,17.76,17.74,17.76,75200.0,15.9278,15.9458,15.9278,15.9458,75200.0
2014-11-10 13:40:00,17.76,17.76,17.75,17.75,26800.0,15.9458,15.9458,15.9368,15.9368,26800.0
2014-11-10 13:50:00,17.75,17.75,17.75,17.75,10800.0,15.9368,15.9368,15.9368,15.9368,10800.0
2014-11-10 14:00:00,17.75,17.76,17.75,17.76,10000.0,15.9368,15.9458,15.9368,15.9458,10000.0
2014-11-10 14:10:00,17.76,17.77,17.75,17.76,14000.0,15.9458,15.9547,15.9368,15.9458,14000.0
2014-11-10 14:20:00,17.76,17.78,17.75,17.78,14000.0,15.9458,15.9637,15.9368,15.9637,14000.0
2014-11-10 14:30:00,17.78,17.78,17.77,17.77,18800.0,15.9637,15.9637,15.9547,15.9547,18800.0
2014-11-10 14:40:00,17.78,17.78,17.77,17.77,13200.0,15.9637,15.9637,15.9547,15.9547,13200.0
2014-11-10 14:50:00,17.77,17.78,17.76,17.77,24800.0,15.9547,15.9637,15.9458,15.9547,24800.0
2014-11-10 15:00:00,17.77,17.78,17.77,17.78,49200.0,15.9547,15.9637,15.9547,15.9637,49200.0
2014-11-10 15:10:00,17.78,17.8,17.78,17.78,33600.0,15.9637,15.9817,15.9637,15.9637,33600.0
2014-11-10 15:20:00,17.78,17.8,17.78,17.79,118800.0,15.9637,15.9817,15.9637,15.9727,118800.0
2014-11-10 15:30:00,17.79,17.79,17.78,17.79,53200.0,15.9727,15.9727,15.9637,15.9727,53200.0
2014-11-10 15:40:00,17.79,17.79,17.78,17.79,86800.0,15.9727,15.9727,15.9637,15.9727,86800.0
2014-11-10 15:50:00,17.79,17.79,17.77,17.78,355200.0,15.9727,15.9727,15.9547,15.9637,355200.0
2014-11-11 09:30:00,17.77,17.78,17.72,17.77,31600.0,15.9547,15.9637,15.9099,15.9547,31600.0
2014-11-11 09:40:00,17.77,17.8,17.76,17.76,22800.0,15.9547,15.9817,15.9458,15.9458,22800.0
2014-11-11 09:50:00,17.75,17.77,17.75,17.75,8800.0,15.9368,15.9547,15.9368,15.9368,8800.0
2014-11-11 10:00:00,17.76,17.78,17.75,17.78,18000.0,15.9458,15.9637,15.9368,15.9637,18000.0
2014-11-11 10:10:00,17.76,17.81,17.76,17.8,21600.0,15.9458,15.9907,15.9458,15.9817,21600.0
2014-11-11 10:20:00,17.81,17.82,17.79,17.79,42400.0,15.9907,15.9996,15.9727,15.9727,42400.0
2014-11-11 10:30:00,17.79,17.79,17.78,17.78,26000.0,15.9727,15.9727,15.9637,15.9637,26000.0
2014-11-11 10:40:00,17.78,17.79,17.78,17.78,9600.0,15.9637,15.9727,15.9637,15.9637,9600.0
2014-11-11 10:50:00,17.78,17.8,17.78,17.79,6400.0,15.9637,15.9817,15.9637,15.9727,6400.0
2014-11-11 11:00:00,17.79,17.79,17.77,17.78,36400.0,15.9727,15.9727,15.9547,15.9637,36400.0
2014-11-11 11:10:00,17.79,17.82,17.78,17.82,10800.0,15.9727,15.9996,15.9637,15.9996,10800.0
2014-11-11 11:20:00,17.82,17.84,17.82,17.84,58800.0,15.9996,16.0176,15.9996,16.0176,58800.0
2014-11-11 11:30:00,17.84,17.86,17.83,17.85,90800.0,16.0176,16.0355,16.0086,16.0266,90800.0
2014-11-11 11:40:00,17.85,17.87,17.84,17.86,13200.0,16.0266,16.0445,16.0176,16.0355,13200.0
2014-11-11 11:50:00,17.87,17.87,17.85,17.85,32400.0,16.0445,16.0445,16.0266,16.0266,32400.0
2014-11-11 12:00:00,17.85,17.85,17.82,17.82,27200.0,16.0266,16.0266,15.9996,15.9996,27200.0
2014-11-11 12:10:00,17.83,17.83,17.79,17.79,24000.0,16.0086,16.0086,15.9727,15.9727,24000.0
2014-11-11 12:20:00,17.79,17.81,17.79,17.81,7600.0,15.9727,15.9907,15.9727,15.9907,7600.0
2014-11-11 12:30:00,17.81,17.81,17.76,17.77,20800.0,15.9907,15.9907,15.9458,15.9547,20800.0
2014-11-11 12:40:00,17.77,17.79,17.77,17.79,12800.0,15.9547,15.9727,15.9547,15.9727,12800.0
2014-11-11 12:50:00,17.78,17.78,17.76,17.76,5200.0,15.9637,15.9637,15.9458,15.9458,5200.0
2014-11-11 13:00:00,17.75,17.75,17.75,17.75,8000.0,15.9368,15.9368,15.9368,15.9368,8000.0
2014-11-11 13:10:00,17.75,17.77,17.74,17.77,47200.0,15.9368,15.9547,15.9278,15.9547,47200.0
2014-11-11 13:20:00,17.77,17.77,17.76,17.77,8000.0,15.9547,15.9547,15.9458,15.9547,8000.0
2014-11-11 13:30:00,17.76,17.76,17.76,17.76,8000.0,15.9458,15.9458,15.9458,15.9458,8000.0
2014-11-11 13:40:00,17.76,17.76,17.75,17.75,24800.0,15.9458,15.9458,15.9368,15.9368,24800.0
2014-11-11 13:50:00,17.75,17.75,17.74,17.75,10800.0,15.9368,15.9368,15.9278,15.9368,10800.0
2014-11-11 14:00:00,17.75,17.75,17.74,17.75,8400.0,15.9368,15.9368,15.9278,15.9368,8400.0
2014-11-11 14:10:00,17.75,17.75,17.73,17.73,12000.0,15.9368,15.9368,15.9188,15.9188,12000.0
2014-11-11 14:20:00,17.73,17.73,17.72,17.73,12800.0,15.9188,15.9188,15.9099,15.9188,12800.0
2014-11-11 14:30:00,17.73,17.73,17.71,17.72,13600.0,15.9188,15.9188,15.9009,15.9099,13600.0
2014-11-11 14:40:00,17.71,17.73,17.71,17.73,13200.0,15.9009,15.9188,15.9009,15.9188,13200.0
2014-11-11 14:50:00,17.73,17.73,17.72,17.73,14400.0,15.9188,15.9188,15.9099,15.9188,14400.0
2014-11-11 15:00:00,17.73,17.75,17.73,17.75,16800.0,15.9188,15.9368,15.9188,15.9368,16800.0
2014-11-11 15:10:00,17.75,17.75,17.75,17.75,24400.0,15.9368,15.9368,15.9368,15.9368,24400.0
2014-11-11 15:20:00,17.75,17.75,17.73,17.74,23200.0,15.9368,15.9368,15.9188,15.9278,23200.0
2014-11-11 15:30:00,17.74,17.75,17.73,17.75,50800.0,15.9278,15.9368,15.9188,15.9368,50800.0
2014-11-11 15:40:00,17.75,17.77,17.75,17.77,80400.0,15.9368,15.9547,15.9368,15.9547,80400.0
2014-11-11 15:50:00,17.77,17.79,17.76,17.77,226400.0,15.9547,15.9727,15.9458,15.9547,226400.0
2014-11-12 09:30:00,17.71,17.76,17.7,17.7,20800.0,15.9009,15.9458,15.8919,15.8919,20800.0
2014-11-12 09:40:00,17.7,17.75,17.69,17.75,16800.0,15.8919,15.9368,15.8829,15.9368,16800.0
2014-11-12 09:50:00,17.75,17.77,17.74,17.75,28400.0,15.9368,15.9547,15.9278,15.9368,28400.0
2014-11-12 10:00:00,17.74,17.76,17.71,17.74,28400.0,15.9278,15.9458,15.9009,15.9278,28400.0
2014-11-12 10:10:00,17.75,17.76,17.72,17.75,51200.0,15.9368,15.9458,15.9099,15.9368,51200.0
2014-11-12 10:20:00,17.75,17.75,17.74,17.74,36400.0,15.9368,15.9368,15.9278,15.9278,36400.0
2014-11-12 10:30:00,17.74,17.75,17.73,17.75,14000.0,15.9278,15.9368,15.9188,15.9368,14000.0
2014-11-12 10:40:00,17.75,17.77,17.75,17.76,29600.0,15.9368,15.9547,15.9368,15.9458,29600.0
2014-11-12 10:50:00,17.77,17.79,17.75,17.78,46000.0,15.9547,15.9727,15.9368,15.9637,46000.0
2014-11-12 11:00:00,17.78,17.78,17.77,17.78,54800.0,15.9637,15.9637,15.9547,15.9637,54800.0
2014-11-12 11:10:00,17.77,17.8,17.77,17.79,24400.0,15.9547,15.9817,15.9547,15.9727,24400.0
2014-11-12 11:20:00,17.79,17.81,17.79,17.8,14400.0,15.9727,15.9907,15.9727,15.9817,14400.0
2014-11-12 11:30:00,17.8,17.85,17.8,17.84,31200.0,15.9817,16.0266,15.9817,16.0176,31200.0
2014-11-12 11:40:00,17.84,17.85,17.83,17.85,14400.0,16.0176,16.0266,16.0086,16.0266,14400.0
2014-11-12 11:50:00,17.86,17.87,17.84,17.84,48800.0,16.0355,16.0445,16.0176,16.0176,48800.0
2014-11-12 12:00:00,17.84,17.86,17.84,17.85,21200.0,16.0176,16.0355,16.0176,16.0266,21200.0
2014-11-12 12:10:00,17.85,17.85,17.83,17.83,31200.0,16.0266,16.0266,16.0086,16.0086,31200.0
2014-11-12 12:20:00,17.83,17.84,17.83,17.83,15600.0,16.0086,16.0176,16.0086,16.0086,15600.0
2014-11-12 12:30:00,17.83,17.83,17.82,17.82,13200.0,16.0086,16.0086,15.9996,15.9996,13200.0
2014-11-12 12:40:00,17.82,17.82,17.81,17.81,29200.0,15.9996,15.9996,15.9907,15.9907,29200.0
2014-11-12 12:50:00,17.81,17.82,17.81,17.81,29600.0,15.9907,15.9996,15.9907,15.9907,29600.0
2014-11-12 13:00:00,17.81,17.82,17.81,17.82,12400.0,15.9907,15.9996,15.9907,15.9996,12400.0
2014-11-12 13:10:00,17.81,17.82,17.8,17.82,31600.0,15.9907,15.9996,15.9817,15.9996,31600.0
2014-11-12 13:20:00,17.82,17.85,17.82,17.85,12000.0,15.9996,16.0266,15.9996,16.0266,12000.0
2014-11-12 13:30:00,17.86,17.86,17.85,17.85,15200.0,16.0355,16.0355,16.0266,16.0266,15200.0
2014-11-12 13:40:00,17.85,17.86,17.84,17.84,38800.0,16.0266,16.0355,16.0176,16.0176,38800.0
2014-11-12 13:50:00,17.84,17.86,17.84,17.85,21200.0,16.0176,16.0355,16.0176,16.0266,21200.0
2014-11-12 14:00:00,17.85,17.86,17.85,17.86,25200.0,16.0266,16.0355,16.0266,16.0355,25200.0
2014-11-12 14:10:00,17.86,17.87,17.86,17.87,43200.0,16.0355,16.0445,16.0355,16.0445,43200.0
2014-11-12 14:20:00,17.86,17.86,17.85,17.85,21200.0,16.0355,16.0355,16.0266,16.0266,21200.0
2014-11-12 14:30:00,17.85,17.85,17.85,17.85,40800.0,16.0266,16.0266,16.0266,16.0266,40800.0
2014-11-12 14:40:00,17.85,17.86,17.84,17.85,33200.0,16.0266,16.0355,16.0176,16.0266,33200.0
2014-11-12 14:50:00,17.85,17.85,17.84,17.85,27200.0,16.0266,16.0266,16.0176,16.0266,27200.0
2014-11-12 15:00:00,17.84,17.85,17.84,17.85,34000.0,16.0176,16.0266,16.0176,16.0266,34000.0
2014-11-12 15:10:00,17.85,17.85,17.84,17.85,33200.0,16.0266,16.0266,16.0176,16.0266,33200.0
2014-11-12 15:20:00,17.85,17.85,17.84,17.85,48000.0,16.0266,16.0266,16.0176,16.0266,48000.0
2014-11-12 15:30:00,17.85,17.85,17.85,17.85,69600.0,16.0266,16.0266,16.0266,16.0266,69600.0
2014-11-12 15:40:00,17.85,17.85,17.82,17.82,68800.0,16.0266,16.0266,15.9996,15.9996,68800.0
2014-11-12 15:50:00,17.82,17.85,17.82,17.83,178800.0,15.9996,16.0266,15.9996,16.0086,178800.0
2014-11-13 09:30:00,17.86,18.02,17.84,17.84,20000.0,16.0355,16.1792,16.0176,16.0176,20000.0
2014-11-13 09:40:00,17.84,17.87,17.82,17.85,10000.0,16.0176,16.0445,15.9996,16.0266,10000.0
2014-11-13 09:50:00,17.85,17.89,17.85,17.86,17600.0,16.0266,16.0625,16.0266,16.0355,17600.0
2014-11-13 10:00:00,17.86,17.88,17.85,17.88,13600.0,16.0355,16.0535,16.0266,16.0535,13600.0
2014-11-13 10:10:00,17.88,17.92,17.87,17.91,39200.0,16.0535,16.0894,16.0445,16.0804,39200.0
2014-11-13 10:20:00,17.91,17.92,17.88,17.9,39600.0,16.0804,16.0894,16.0535,16.0715,39600.0
2014-11-13 10:30:00,17.9,17.91,17.88,17.89,12000.0,16.0715,16.0804,16.0535,16.0625,12000.0
2014-11-13 10:40:00,17.89,17.89,17.87,17.89,16800.0,16.0625,16.0625,16.0445,16.0625,16800.0
2014-11-13 10:50:00,17.89,17.89,17.88,17.88,17600.0,16.0625,16.0625,16.0535,16.0535,17600.0
2014-11-13 11:00:00,17.88,17.88,17.86,17.86,22000.0,16.0535,16.0535,16.0355,16.0355,22000.0
2014-11-13 11:10:00,17.86,17.86,17.85,17.85,14400.0,16.0355,16.0355,16.0266,16.0266,14400.0
2014-11-13 11:20:00,17.86,17.86,17.85,17.85,12800.0,16.0355,16.0355,16.0266,16.0266,12800.0
2014-11-13 11:30:00,17.84,17.85,17.81,17.81,17200.0,16.0176,16.0266,15.9907,15.9907,17200.0
2014-11-13 11:40:00,17.81,17.82,17.8,17.81,7600.0,15.9907,15.9996,15.9817,15.9907,7600.0
2014-11-13 11:50:00,17.82,17.82,17.81,17.81,9200.0,15.9996,15.9996,15.9907,15.9907,9200.0
2014-11-13 12:00:00,17.8,17.82,17.78,17.82,29600.0,15.9817,15.9996,15.9637,15.9996,29600.0
2014-11-13 12:10:00,17.83,17.83,17.79,17.79,33200.0,16.0086,16.0086,15.9727,15.9727,33200.0
2014-11-13 12:20:00,17.78,17.79,17.77,17.79,22800.0,15.9637,15.9727,15.9547,15.9727,22800.0
2014-11-13 12:30:00,17.79,17.79,17.77,17.77,24400.0,15.9727,15.9727,15.9547,15.9547,24400.0
2014-11-13 12:40:00,17.78,17.78,17.77,17.78,16800.0,15.9637,15.9637,15.9547,15.9637,16800.0
2014-11-13 12:50:00,17.78,17.78,17.77,17.77,12400.0,15.9637,15.9637,15.9547,15.9547,12400.0
2014-11-13 13:00:00,17.77,17.77,17.74,17.74,16000.0,15.9547,15.9547,15.9278,15.9278,16000.0
2014-11-13 13:10:00,17.74,17.75,17.74,17.75,11200.0,15.9278,15.9368,15.9278,15.9368,11200.0
2014-11-13 13:20:00,17.75,17.75,17.71,17.72,17600.0,15.9368,15.9368,15.9009,15.9099,17600.0
2014-11-13 13:30:00,17.71,17.72,17.71,17.72,15600.0,15.9009,15.9099,15.9009,15.9099,15600.0
2014-11-13 13:40:00,17.73,17.74,17.73,17.74,14400.0,15.9188,15.9278,15.9188,15.9278,14400.0
2014-11-13 13:50:00,17.74,17.75,17.74,17.75,11600.0,15.9278,15.9368,15.9278,15.9368,11600.0
2014-11-13 14:00:00,17.75,17.76,17.75,17.76,98400.0,15.9368,15.9458,15.9368,15.9458,98400.0
2014-11-13 14:10:00,17.75,17.78,17.75,17.77,30400.0,15.9368,15.9637,15.9368,15.9547,30400.0
2014-11-13 14:20:00,17.77,17.77,17.76,17.77,18000.0,15.9547,15.9547,15.9458,15.9547,18000.0
2014-11-13 14:30:00,17.77,17.78,17.77,17.77,17600.0,15.9547,15.9637,15.9547,15.9547,17600.0
2014-11-13 14:40:00,17.77,17.79,17.76,17.79,20000.0,15.9547,15.9727,15.9458,15.9727,20000.0
2014-11-13 14:50:00,17.8,17.8,17.79,17.79,18800.0,15.9817,15.9817,15.9727,15.9727,18800.0
2014-11-13 15:00:00,17.79,17.82,17.78,17.82,31200.0,15.9727,15.9996,15.9637,15.9996,31200.0
2014-11-13 15:10:00,17.82,17.82,17.79,17.8,34400.0,15.9996,15.9996,15.9727,15.9817,34400.0
2014-11-13 15:20:00,17.8,17.85,17.8,17.83,103600.0,15.9817,16.0266,15.9817,16.0086,103600.0
2014-11-13 15:30:00,17.83,17.83,17.8,17.8,66800.0,16.0086,16.0086,15.9817,15.9817,66800.0
2014-11-13 15:40:00,17.8,17.82,17.79,17.79,122000.0,15.9817,15.9996,15.9727,15.9727,122000.0
2014-11-13 15:50:00,17.79,17.81,17.77,17.8,218800.0,15.9727,15.9907,15.9547,15.9817,218800.0
2014-11-14 09:30:00,17.82,17.88,17.76,17.81,34800.0,15.9996,16.0535,15.9458,15.9907,34800.0
2014-11-14 09:40:00,17.81,17.81,17.73,17.75,14400.0,15.9907,15.9907,15.9188,15.9368,14400.0
2014-11-14 09:50:00,17.75,17.85,17.75,17.85,40800.0,15.9368,16.0266,15.9368,16.0266,40800.0
2014-11-14 10:00:00,17.85,17.88,17.85,17.86,37600.0,16.0266,16.0535,16.0266,16.0355,37600.0
2014-11-14 10:10:00,17.86,17.91,17.86,17.91,64800.0,16.0355,16.0804,16.0355,16.0804,64800.0
2014-11-14 10:20:00,17.91,17.91,17.88,17.9,65200.0,16.0804,16.0804,16.0535,16.0715,65200.0
2014-11-14 10:30:00,17.9,17.91,17.89,17.91,53600.0,16.0715,16.0804,16.0625,16.0804,53600.0
2014-11-14 10:40:00,17.91,17.93,17.91,17.93,24000.0,16.0804,16.0984,16.0804,16.0984,24000.0
2014-11-14 10:50:00,17.93,17.97,17.93,17.97,54800.0,16.0984,16.1343,16.0984,16.1343,54800.0
2014-11-14 11:00:00,17.97,18.01,17.97,17.99,52800.0,16.1343,16.1702,16.1343,16.1523,52800.0
2014-11-14 11:10:00,17.99,18.01,17.98,18.01,68400.0,16.1523,16.1702,16.1433,16.1702,68400.0
2014-11-14 11:20:00,18.01,18.01,17.97,18.0,59600.0,16.1702,16.1702,16.1343,16.1612,59600.0
2014-11-14 11:30:00,18.0,18.04,18.0,18.03,68400.0,16.1612,16.1972,16.1612,16.1882,68400.0
2014-11-14 11:40:00,18.02,18.03,17.98,17.98,44000.0,16.1792,16.1882,16.1433,16.1433,44000.0
2014-11-14 11:50:00,17.98,18.0,17.97,17.99,81600.0,16.1433,16.1612,16.1343,16.1523,81600.0
2014-11-14 12:00:00,17.99,18.0,17.97,18.0,73600.0,16.1523,16.1612,16.1343,16.1612,73600.0
2014-11-14 12:10:00,17.99,18.0,17.98,18.0,48000.0,16.1523,16.1612,16.1433,16.1612,48000.0
2014-11-14 12:20:00,18.0,18.0,17.98,18.0,88000.0,16.1612,16.1612,16.1433,16.1612,88000.0
2014-11-14 12:30:00,18.0,18.0,17.97,17.97,62400.0,16.1612,16.1612,16.1343,16.1343,62400.0
2014-11-14 12:40:00,17.97,17.98,17.97,17.98,46400.0,16.1343,16.1433,16.1343,16.1433,46400.0
2014-11-14 12:50:00,17.98,17.98,17.97,17.98,66000.0,16.1433,16.1433,16.1343,16.1433,66000.0
2014-11-14 13:00:00,17.97,17.97,17.95,17.96,98400.0,16.1343,16.1343,16.1164,16.1253,98400.0
2014-11-14 13:10:00,17.96,17.96,17.93,17.94,54400.0,16.1253,16.1253,16.0984,16.1074,54400.0
2014-11-14 13:20:00,17.94,17.96,17.93,17.94,76000.0,16.1074,16.1253,16.0984,16.1074,76000.0
2014-11-14 13:30:00,17.94,17.95,17.93,17.94,55600.0,16.1074,16.1164,16.0984,16.1074,55600.0
2014-11-14 13:40:00,17.94,17.95,17.94,17.95,54400.0,16.1074,16.1164,16.1074,16.1164,54400.0
2014-11-14 13:50:00,17.95,17.98,17.95,17.95,52400.0,16.1164,16.1433,16.1164,16.1164,52400.0
2014-11-14 14:00:00,17.95,17.97,17.94,17.95,78400.0,16.1164,16.1343,16.1074,16.1164,78400.0
2014-11-14 14:10:00,17.95,17.96,17.94,17.95,29600.0,16.1164,16.1253,16.1074,16.1164,29600.0
2014-11-14 14:20:00,17.95,17.96,17.93,17.93,30000.0,16.1164,16.1253,16.0984,16.0984,30000.0
2014-11-14 14:30:00,17.93,17.94,17.92,17.94,56800.0,16.0984,16.1074,16.0894,16.1074,56800.0
2014-11-14 14:40:00,17.94,17.94,17.93,17.93,29200.0,16.1074,16.1074,16.0984,16.0984,29200.0
2014-11-14 14:50:00,17.93,17.94,17.93,17.94,36800.0,16.0984,16.1074,16.0984,16.1074,36800.0
2014-11-14 15:00:00,17.94,17.97,17.94,17.96,72400.0,16.1074,16.1343,16.1074,16.1253,72400.0
2014-11-14 15:10:00,17.96,17.97,17.95,17.95,88400.0,16.1253,16.1343,16.1164,16.1164,88400.0
2014-11-14 15:20:00,17.95,17.97,17.95,17.95,108800.0,16.1164,16.1343,16.1164,16.1164,108800.0
2014-11-14 15:30:00,17.95,17.97,17.93,17.93,87600.0,16.1164,16.1343,16.0984,16.0984,87600.0
2014-11-14 15:40:00,17.93,17.93,17.92,17.92,118000.0,16.0984,16.0984,16.0894,16.0894,118000.0
2014-11-14 15:50:00,17.91,17.95,17.89,17.95,492800.0,16.0804,16.1164,16.0625,16.1164,492800.0
2014-11-17 09:30:00,17.9,17.9,17.8,17.88,40400.0,16.0715,16.0715,15.9817,16.0535,40400.0
2014-11-17 09:40:00,17.88,17.88,17.82,17.83,76000.0,16.0535,16.0535,15.9996,16.0086,76000.0
2014-11-17 09:50:00,17.82,17.84,17.81,17.82,64400.0,15.9996,16.0176,15.9907,15.9996,64400.0
2014-11-17 10:00:00,17.84,17.86,17.81,17.82,29200.0,16.0176,16.0355,15.9907,15.9996,29200.0
2014-11-17 10:10:00,17.83,17.86,17.82,17.85,49200.0,16.0086,16.0355,15.9996,16.0266,49200.0
2014-11-17 10:20:00,17.84,17.85,17.83,17.83,20000.0,16.0176,16.0266,16.0086,16.0086,20000.0
2014-11-17 10:30:00,17.83,17.84,17.8,17.81,18400.0,16.0086,16.0176,15.9817,15.9907,18400.0
2014-11-17 10:40:00,17.81,17.82,17.8,17.82,34400.0,15.9907,15.9996,15.9817,15.9996,34400.0
2014-11-17 10:50:00,17.82,17.86,17.81,17.86,36800.0,15.9996,16.0355,15.9907,16.0355,36800.0
2014-11-17 11:00:00,17.86,17.88,17.85,17.86,144400.0,16.0355,16.0535,16.0266,16.0355,144400.0
2014-11-17 11:10:00,17.86,17.87,17.83,17.87,115600.0,16.0355,16.0445,16.0086,16.0445,115600.0
2014-11-17 11:20:00,17.87,17.89,17.86,17.86,33600.0,16.0445,16.0625,16.0355,16.0355,33600.0
2014-11-17 11:30:00,17.85,17.86,17.85,17.86,19200.0,16.0266,16.0355,16.0266,16.0355,19200.0
2014-11-17 11:40:00,17.86,17.87,17.85,17.87,21600.0,16.0355,16.0445,16.0266,16.0445,21600.0
2014-11-17 11:50:00,17.88,17.92,17.86,17.92,38400.0,16.0535,16.0894,16.0355,16.0894,38400.0
2014-11-17 12:00:00,17.92,17.93,17.89,17.89,39200.0,16.0894,16.0984,16.0625,16.0625,39200.0
2014-11-17 12:10:00,17.89,17.9,17.88,17.89,18400.0,16.0625,16.0715,16.0535,16.0625,18400.0
2014-11-17 12:20:00,17.89,17.89,17.88,17.89,27200.0,16.0625,16.0625,16.0535,16.0625,27200.0
2014-11-17 12:30:00,17.89,17.93,17.89,17.92,7600.0,16.0625,16.0984,16.0625,16.0894,7600.0
2014-11-17 12:40:00,17.92,17.93,17.89,17.91,50400.0,16.0894,16.0984,16.0625,16.0804,50400.0
2014-11-17 12:50:00,17.9,17.91,17.89,17.89,17600.0,16.0715,16.0804,16.0625,16.0625,17600.0
2014-11-17 13:00:00,17.9,17.9,17.9,17.9,4400.0,16.0715,16.0715,16.0715,16.0715,4400.0
2014-11-17 13:10:00,17.9,17.93,17.9,17.93,23200.0,16.0715,16.0984,16.0715,16.0984,23200.0
2014-11-17 13:20:00,17.93,17.93,17.91,17.91,25600.0,16.0984,16.0984,16.0804,16.0804,25600.0
2014-11-17 13:30:00,17.91,17.91,17.89,17.89,24000.0,16.0804,16.0804,16.0625,16.0625,24000.0
2014-11-17 13:40:00,17.9,17.91,17.89,17.89,19200.0,16.0715,16.0804,16.0625,16.0625,19200.0
2014-11-17 13:50:00,17.89,17.89,17.89,17.89,12800.0,16.0625,16.0625,16.0625,16.0625,12800.0
2014-11-17 14:00:00,17.89,17.92,17.89,17.92,32400.0,16.0625,16.0894,16.0625,16.0894,32400.0
2014-11-17 14:10:00,17.92,17.93,17.92,17.92,22800.0,16.0894,16.0984,16.0894,16.0894,22800.0
2014-11-17 14:20:00,17.92,17.92,17.91,17.92,29600.0,16.0894,16.0894,16.0804,16.0894,29600.0
2014-11-17 14:30:00,17.92,17.95,17.92,17.94,44000.0,16.0894,16.1164,16.0894,16.1074,44000.0
2014-11-17 14:40:00,17.94,17.95,17.94,17.94,39200.0,16.1074,16.1164,16.1074,16.1074,39200.0
2014-11-17 14:50:00,17.94,17.95,17.94,17.95,40000.0,16.1074,16.1164,16.1074,16.1164,40000.0
2014-11-17 15:00:00,17.95,17.96,17.95,17.96,39200.0,16.1164,16.1253,16.1164,16.1253,39200.0
2014-11-17 15:10:00,17.96,17.96,17.93,17.93,35600.0,16.1253,16.1253,16.0984,16.0984,35600.0
2014-11-17 15:20:00,17.93,17.94,17.93,17.94,36000.0,16.0984,16.1074,16.0984,16.1074,36000.0
2014-11-17 15:30:00,17.94,17.96,17.93,17.95,60400.0,16.1074,16.1253,16.0984,16.1164,60400.0
2014-11-17 15:40:00,17.95,17.96,17.94,17.94,44000.0,16.1164,16.1253,16.1074,16.1074,44000.0
2014-11-17 15:50:00,17.94,17.96,17.92,17.96,205600.0,16.1074,16.1253,16.0894,16.1253,205600.0
2014-11-18 09:30:00,17.93,18.1,17.85,18.1,145200.0,16.0984,16.251,16.0266,16.251,145200.0
2014-11-18 09:40:00,18.1,18.1,18.05,18.09,25600.0,16.251,16.251,16.2061,16.2421,25600.0
2014-11-18 09:50:00,18.09,18.11,18.06,18.06,19600.0,16.2421,16.26,16.2151,16.2151,19600.0
2014-11-18 10:00:00,18.07,18.09,18.06,18.08,25600.0,16.2241,16.2421,16.2151,16.2331,25600.0
2014-11-18 10:10:00,18.07,18.08,18.06,18.06,19600.0,16.2241,16.2331,16.2151,16.2151,19600.0
2014-11-18 10:20:00,18.07,18.09,18.07,18.08,71600.0,16.2241,16.2421,16.2241,16.2331,71600.0
2014-11-18 10:30:00,18.09,18.09,18.07,18.09,24400.0,16.2421,16.2421,16.2241,16.2421,24400.0
2014-11-18 10:40:00,18.08,18.09,18.07,18.08,35200.0,16.2331,16.2421,16.2241,16.2331,35200.0
2014-11-18 10:50:00,18.08,18.1,18.08,18.09,33600.0,16.2331,16.251,16.2331,16.2421,33600.0
2014-11-18 11:00:00,18.09,18.12,18.09,18.12,68800.0,16.2421,16.269,16.2421,16.269,68800.0
2014-11-18 11:10:00,18.12,18.13,18.1,18.1,90800.0,16.269,16.278,16.251,16.251,90800.0
2014-11-18 11:20:00,18.1,18.11,18.09,18.11,42000.0,16.251,16.26,16.2421,16.26,42000.0
2014-11-18 11:30:00,18.11,18.13,18.11,18.12,88800.0,16.26,16.278,16.26,16.269,88800.0
2014-11-18 11:40:00,18.12,18.13,18.1,18.11,112400.0,16.269,16.278,16.251,16.26,112400.0
2014-11-18 11:50:00,18.1,18.1,18.08,18.08,12800.0,16.251,16.251,16.2331,16.2331,12800.0
2014-11-18 12:00:00,18.08,18.08,18.04,18.04,83600.0,16.2331,16.2331,16.1972,16.1972,83600.0
2014-11-18 12:10:00,18.04,18.06,18.04,18.05,20400.0,16.1972,16.2151,16.1972,16.2061,20400.0
2014-11-18 12:20:00,18.05,18.05,18.02,18.04,38000.0,16.2061,16.2061,16.1792,16.1972,38000.0
2014-11-18 12:30:00,18.05,18.1,18.04,18.04,52800.0,16.2061,16.251,16.1972,16.1972,52800.0
2014-11-18 12:40:00,18.04,18.06,18.04,18.06,19600.0,16.1972,16.2151,16.1972,16.2151,19600.0
2014-11-18 12:50:00,18.06,18.06,18.05,18.06,23600.0,16.2151,16.2151,16.2061,16.2151,23600.0
2014-11-18 13:00:00,18.07,18.07,18.05,18.06,22400.0,16.2241,16.2241,16.2061,16.2151,22400.0
2014-11-18 13:10:00,18.06,18.06,18.04,18.05,14000.0,16.2151,16.2151,16.1972,16.2061,14000.0
2014-11-18 13:20:00,18.05,18.05,18.04,18.04,17200.0,16.2061,16.2061,16.1972,16.1972,17200.0
2014-11-18 13:30:00,18.04,18.05,18.03,18.03,24400.0,16.1972,16.2061,16.1882,16.1882,24400.0
2014-11-18 13:40:00,18.03,18.03,18.02,18.02,17200.0,16.1882,16.1882,16.1792,16.1792,17200.0
2014-11-18 13:50:00,18.02,18.02,18.0,18.01,18400.0,16.1792,16.1792,16.1612,16.1702,18400.0
2014-11-18 14:00:00,18.01,18.05,18.0,18.05,20800.0,16.1702,16.2061,16.1612,16.2061,20800.0
2014-11-18 14:10:00,18.05,18.06,18.05,18.05,17200.0,16.2061,16.2151,16.2061,16.2061,17200.0
2014-11-18 14:20:00,18.05,18.05,18.02,18.02,17200.0,16.2061,16.2061,16.1792,16.1792,17200.0
2014-11-18 14:30:00,18.02,18.02,18.0,18.01,18400.0,16.1792,16.1792,16.1612,16.1702,18400.0
2014-11-18 14:40:00,18.01,18.03,18.01,18.03,20000.0,16.1702,16.1882,16.1702,16.1882,20000.0
2014-11-18 14:50:00,18.03,18.03,18.01,18.01,14400.0,16.1882,16.1882,16.1702,16.1702,14400.0
2014-11-18 15:00:00,18.01,18.03,18.0,18.03,32400.0,16.1702,16.1882,16.1612,16.1882,32400.0
2014-11-18 15:10:00,18.02,18.03,18.0,18.0,18800.0,16.1792,16.1882,16.1612,16.1612,18800.0
2014-11-18 15:20:00,18.0,18.02,17.99,18.02,31600.0,16.1612,16.1792,16.1523,16.1792,31600.0
2014-11-18 15:30:00,18.02,18.02,18.0,18.02,36800.0,16.1792,16.1792,16.1612,16.1792,36800.0
2014-11-18 15:40:00,18.02,18.02,18.0,18.0,66800.0,16.1792,16.1792,16.1612,16.1612,66800.0
2014-11-18 15:50:00,18.0,18.0,17.97,18.0,201200.0,16.1612,16.1612,16.1343,16.1612,201200.0
2014-11-19 09:30:00,17.96,17.96,17.82,17.83,38400.0,16.1253,16.1253,15.9996,16.0086,38400.0
2014-11-19 09:40:00,17.83,17.86,17.83,17.86,21200.0,16.0086,16.0355,16.0086,16.0355,21200.0
2014-11-19 09:50:00,17.86,17.88,17.86,17.86,12800.0,16.0355,16.0535,16.0355,16.0355,12800.0
2014-11-19 10:00:00,17.85,17.86,17.81,17.82,21200.0,16.0266,16.0355,15.9907,15.9996,21200.0
2014-11-19 10:10:00,17.84,17.85,17.82,17.85,10000.0,16.0176,16.0266,15.9996,16.0266,10000.0
2014-11-19 10:20:00,17.84,17.84,17.82,17.82,18000.0,16.0176,16.0176,15.9996,15.9996,18000.0
2014-11-19 10:30:00,17.82,17.84,17.82,17.83,28800.0,15.9996,16.0176,15.9996,16.0086,28800.0
2014-11-19 10:40:00,17.83,17.83,17.79,17.81,26400.0,16.0086,16.0086,15.9727,15.9907,26400.0
2014-11-19 10:50:00,17.81,17.81,17.79,17.8,14400.0,15.9907,15.9907,15.9727,15.9817,14400.0
2014-11-19 11:00:00,17.78,17.8,17.76,17.8,20800.0,15.9637,15.9817,15.9458,15.9817,20800.0
2014-11-19 11:10:00,17.8,17.85,17.8,17.85,27600.0,15.9817,16.0266,15.9817,16.0266,27600.0
2014-11-19 11:20:00,17.85,17.86,17.82,17.84,24000.0,16.0266,16.0355,15.9996,16.0176,24000.0
2014-11-19 11:30:00,17.84,17.89,17.84,17.89,19600.0,16.0176,16.0625,16.0176,16.0625,19600.0
2014-11-19 11:40:00,17.89,17.9,17.87,17.9,57200.0,16.0625,16.0715,16.0445,16.0715,57200.0
2014-11-19 11:50:00,17.9,17.97,17.9,17.93,76000.0,16.0715,16.1343,16.0715,16.0984,76000.0
2014-11-19 12:00:00,17.93,17.96,17.93,17.95,64800.0,16.0984,16.1253,16.0984,16.1164,64800.0
2014-11-19 12:10:00,17.95,17.95,17.93,17.93,9600.0,16.1164,16.1164,16.0984,16.0984,9600.0
2014-11-19 12:20:00,17.93,17.93,17.9,17.9,18400.0,16.0984,16.0984,16.0715,16.0715,18400.0
2014-11-19 12:30:00,17.9,17.9,17.87,17.87,16400.0,16.0715,16.0715,16.0445,16.0445,16400.0
2014-11-19 12:40:00,17.87,17.87,17.86,17.87,24000.0,16.0445,16.0445,16.0355,16.0445,24000.0
2014-11-19 12:50:00,17.88,17.9,17.88,17.9,14000.0,16.0535,16.0715,16.0535,16.0715,14000.0
2014-11-19 13:00:00,17.9,17.98,17.9,17.98,89200.0,16.0715,16.1433,16.0715,16.1433,89200.0
2014-11-19 13:10:00,17.98,17.99,17.92,17.96,106400.0,16.1433,16.1523,16.0894,16.1253,106400.0
2014-11-19 13:20:00,17.95,18.0,17.93,17.93,62400.0,16.1164,16.1612,16.0984,16.0984,62400.0
2014-11-19 13:30:00,17.92,17.94,17.9,17.94,19600.0,16.0894,16.1074,16.0715,16.1074,19600.0
2014-11-19 13:40:00,17.94,17.94,17.9,17.9,28400.0,16.1074,16.1074,16.0715,16.0715,28400.0
2014-11-19 13:50:00,17.9,17.91,17.89,17.91,33600.0,16.0715,16.0804,16.0625,16.0804,33600.0
2014-11-19 14:00:00,17.91,17.97,17.9,17.95,129600.0,16.0804,16.1343,16.0715,16.1164,129600.0
2014-11-19 14:10:00,17.95,17.97,17.92,17.96,68800.0,16.1164,16.1343,16.0894,16.1253,68800.0
2014-11-19 14:20:00,17.95,17.96,17.92,17.95,112000.0,16.1164,16.1253,16.0894,16.1164,112000.0
2014-11-19 14:30:00,17.94,17.94,17.91,17.93,38400.0,16.1074,16.1074,16.0804,16.0984,38400.0
2014-11-19 14:40:00,17.94,17.94,17.91,17.93,33600.0,16.1074,16.1074,16.0804,16.0984,33600.0
2014-11-19 14:50:00,17.93,17.95,17.93,17.95,28800.0,16.0984,16.1164,16.0984,16.1164,28800.0
2014-11-19 15:00:00,17.95,17.96,17.93,17.93,40000.0,16.1164,16.1253,16.0984,16.0984,40000.0
2014-11-19 15:10:00,17.93,17.99,17.93,17.99,38800.0,16.0984,16.1523,16.0984,16.1523,38800.0
2014-11-19 15:20:00,17.99,18.0,17.96,17.96,37600.0,16.1523,16.1612,16.1253,16.1253,37600.0
2014-11-19 15:30:00,17.96,17.98,17.94,17.94,68400.0,16.1253,16.1433,16.1074,16.1074,68400.0
2014-11-19 15:40:00,17.94,17.96,17.91,17.95,102800.0,16.1074,16.1253,16.0804,16.1164,102800.0
2014-11-19 15:50:00,17.95,17.96,17.92,17.95,247600.0,16.1164,16.1253,16.0894,16.1164,247600.0
2014-11-20 09:30:00,17.88,17.93,17.82,17.93,22000.0,16.0535,16.0984,15.9996,16.0984,22000.0
2014-11-20 09:40:00,17.93,17.93,17.86,17.87,13600.0,16.0984,16.0984,16.0355,16.0445,13600.0
2014-11-20 09:50:00,17.87,17.9,17.87,17.89,13600.0,16.0445,16.0715,16.0445,16.0625,13600.0
2014-11-20 10:00:00,17.91,17.94,17.9,17.94,11600.0,16.0804,16.1074,16.0715,16.1074,11600.0
2014-11-20 10:10:00,17.93,17.93,17.9,17.9,19200.0,16.0984,16.0984,16.0715,16.0715,19200.0
2014-11-20 10:20:00,17.91,17.93,17.91,17.93,10000.0,16.0804,16.0984,16.0804,16.0984,10000.0
2014-11-20 10:30:00,17.93,17.99,17.93,17.98,78000.0,16.0984,16.1523,16.0984,16.1433,78000.0
2014-11-20 10:40:00,17.98,17.99,17.97,17.98,22800.0,16.1433,16.1523,16.1343,16.1433,22800.0
2014-11-20 10:50:00,17.98,18.0,17.97,18.0,24800.0,16.1433,16.1612,16.1343,16.1612,24800.0
2014-11-20 11:00:00,18.0,18.03,18.0,18.03,38000.0,16.1612,16.1882,16.1612,16.1882,38000.0
2014-11-20 11:10:00,18.03,18.05,18.03,18.04,20800.0,16.1882,16.2061,16.1882,16.1972,20800.0
2014-11-20 11:20:00,18.04,18.05,18.03,18.05,17600.0,16.1972,16.2061,16.1882,16.2061,17600.0
2014-11-20 11:30:00,18.05,18.06,18.02,18.02,24400.0,16.2061,16.2151,16.1792,16.1792,24400.0
2014-11-20 11:40:00,18.02,18.04,18.02,18.04,22800.0,16.1792,16.1972,16.1792,16.1972,22800.0
2014-11-20 11:50:00,18.04,18.04,18.03,18.04,30000.0,16.1972,16.1972,16.1882,16.1972,30000.0
2014-11-20 12:00:00,18.04,18.04,18.03,18.04,12800.0,16.1972,16.1972,16.1882,16.1972,12800.0
2014-11-20 12:10:00,18.04,18.05,18.03,18.03,18000.0,16.1972,16.2061,16.1882,16.1882,18000.0
2014-11-20 12:20:00,18.03,18.03,18.01,18.01,12400.0,16.1882,16.1882,16.1702,16.1702,12400.0
2014-11-20 12:30:00,18.01,18.03,18.0,18.0,10400.0,16.1702,16.1882,16.1612,16.1612,10400.0
2014-11-20 12:40:00,18.0,18.0,17.97,17.98,18000.0,16.1612,16.1612,16.1343,16.1433,18000.0
2014-11-20 12:50:00,17.99,17.99,17.98,17.98,29600.0,16.1523,16.1523,16.1433,16.1433,29600.0
2014-11-20 13:00:00,17.98,17.99,17.98,17.98,6800.0,16.1433,16.1523,16.1433,16.1433,6800.0
2014-11-20 13:10:00,17.99,17.99,17.95,17.96,23200.0,16.1523,16.1523,16.1164,16.1253,23200.0
2014-11-20 13:20:00,17.97,18.0,17.97,17.99,74400.0,16.1343,16.1612,16.1343,16.1523,74400.0
2014-11-20 13:30:00,17.99,18.02,17.99,18.01,19600.0,16.1523,16.1792,16.1523,16.1702,19600.0
2014-11-20 13:40:00,18.01,18.02,18.01,18.02,22400.0,16.1702,16.1792,16.1702,16.1792,22400.0
2014-11-20 13:50:00,18.02,18.04,18.02,18.04,16000.0,16.1792,16.1972,16.1792,16.1972,16000.0
2014-11-20 14:00:00,18.04,18.05,18.03,18.04,32400.0,16.1972,16.2061,16.1882,16.1972,32400.0
2014-11-20 14:10:00,18.04,18.04,18.03,18.03,36000.0,16.1972,16.1972,16.1882,16.1882,36000.0
2014-11-20 14:20:00,18.03,18.05,18.03,18.05,25200.0,16.1882,16.2061,16.1882,16.2061,25200.0
2014-11-20 14:30:00,18.05,18.05,18.03,18.03,28400.0,16.2061,16.2061,16.1882,16.1882,28400.0
2014-11-20 14:40:00,18.04,18.04,18.0,18.0,27600.0,16.1972,16.1972,16.1612,16.1612,27600.0
2014-11-20 14:50:00,18.0,18.0,17.98,17.99,28400.0,16.1612,16.1612,16.1433,16.1523,28400.0
2014-11-20 15:00:00,17.99,17.99,17.96,17.98,37200.0,16.1523,16.1523,16.1253,16.1433,37200.0
2014-11-20 15:10:00,17.99,18.0,17.99,18.0,27600.0,16.1523,16.1612,16.1523,16.1612,27600.0
2014-11-20 15:20:00,18.0,18.0,17.99,18.0,51200.0,16.1612,16.1612,16.1523,16.1612,51200.0
2014-11-20 15:30:00,18.0,18.0,17.99,18.0,38800.0,16.1612,16.1612,16.1523,16.1612,38800.0
2014-11-20 15:40:00,18.0,18.01,17.98,17.99,76400.0,16.1612,16.1702,16.1433,16.1523,76400.0
2014-11-20 15:50:00,18.0,18.0,17.97,17.98,217600.0,16.1612,16.1612,16.1343,16.1433,217600.0
2014-11-21 09:30:00,18.17,18.25,18.09,18.09,167600.0,16.3139,16.3857,16.2421,16.2421,167600.0
2014-11-21 09:40:00,18.08,18.1,18.01,18.09,44400.0,16.2331,16.251,16.1702,16.2421,44400.0
2014-11-21 09:50:00,18.09,18.13,18.08,18.08,19600.0,16.2421,16.278,16.2331,16.2331,19600.0
2014-11-21 10:00:00,18.09,18.09,18.03,18.03,17600.0,16.2421,16.2421,16.1882,16.1882,17600.0
2014-11-21 10:10:00,18.04,18.06,18.04,18.05,20400.0,16.1972,16.2151,16.1972,16.2061,20400.0
2014-11-21 10:20:00,18.05,18.06,18.05,18.05,15200.0,16.2061,16.2151,16.2061,16.2061,15200.0
2014-11-21 10:30:00,18.05,18.05,18.03,18.04,27600.0,16.2061,16.2061,16.1882,16.1972,27600.0
2014-11-21 10:40:00,18.04,18.04,18.0,18.0,30800.0,16.1972,16.1972,16.1612,16.1612,30800.0
2014-11-21 10:50:00,18.01,18.02,17.96,17.97,45200.0,16.1702,16.1792,16.1253,16.1343,45200.0
2014-11-21 11:00:00,17.97,17.98,17.93,17.97,49600.0,16.1343,16.1433,16.0984,16.1343,49600.0
2014-11-21 11:10:00,17.96,17.98,17.96,17.97,18800.0,16.1253,16.1433,16.1253,16.1343,18800.0
2014-11-21 11:20:00,17.97,17.97,17.94,17.95,26800.0,16.1343,16.1343,16.1074,16.1164,26800.0
2014-11-21 11:30:00,17.95,17.97,17.95,17.97,34800.0,16.1164,16.1343,16.1164,16.1343,34800.0
2014-11-21 11:40:00,17.96,18.05,17.96,18.05,49600.0,16.1253,16.2061,16.1253,16.2061,49600.0
2014-11-21 11:50:00,18.04,18.05,18.02,18.04,17200.0,16.1972,16.2061,16.1792,16.1972,17200.0
2014-11-21 12:00:00,18.04,18.04,18.03,18.03,13200.0,16.1972,16.1972,16.1882,16.1882,13200.0
2014-11-21 12:10:00,18.03,18.03,18.0,18.02,21200.0,16.1882,16.1882,16.1612,16.1792,21200.0
2014-11-21 12:20:00,18.02,18.04,18.0,18.03,57600.0,16.1792,16.1972,16.1612,16.1882,57600.0
2014-11-21 12:30:00,18.03,18.05,18.02,18.05,65600.0,16.1882,16.2061,16.1792,16.2061,65600.0
2014-11-21 12:40:00,18.04,18.05,18.03,18.04,9600.0,16.1972,16.2061,16.1882,16.1972,9600.0
2014-11-21 12:50:00,18.03,18.03,18.0,18.03,16800.0,16.1882,16.1882,16.1612,16.1882,16800.0
2014-11-21 13:00:00,18.02,18.03,18.0,18.0,12000.0,16.1792,16.1882,16.1612,16.1612,12000.0
2014-11-21 13:10:00,18.0,18.0,17.98,17.98,24000.0,16.1612,16.1612,16.1433,16.1433,24000.0
2014-11-21 13:20:00,17.99,18.0,17.99,18.0,23600.0,16.1523,16.1612,16.1523,16.1612,23600.0
2014-11-21 13:30:00,18.0,18.0,17.98,18.0,26400.0,16.1612,16.1612,16.1433,16.1612,26400.0
2014-11-21 13:40:00,18.0,18.01,17.99,18.0,17200.0,16.1612,16.1702,16.1523,16.1612,17200.0
2014-11-21 13:50:00,18.0,18.01,17.99,17.99,23600.0,16.1612,16.1702,16.1523,16.1523,23600.0
2014-11-21 14:00:00,17.99,18.0,17.99,18.0,27600.0,16.1523,16.1612,16.1523,16.1612,27600.0
2014-11-21 14:10:00,18.0,18.0,17.99,17.99,29200.0,16.1612,16.1612,16.1523,16.1523,29200.0
2014-11-21 14:20:00,17.99,18.0,17.98,17.98,58400.0,16.1523,16.1612,16.1433,16.1433,58400.0
2014-11-21 14:30:00,17.98,17.98,17.95,17.96,29200.0,16.1433,16.1433,16.1164,16.1253,29200.0
2014-11-21 14:40:00,17.96,18.0,17.96,17.98,24400.0,16.1253,16.1612,16.1253,16.1433,24400.0
2014-11-21 14:50:00,17.98,17.99,17.97,17.98,24800.0,16.1433,16.1523,16.1343,16.1433,24800.0
2014-11-21 15:00:00,17.98,18.01,17.98,17.98,26400.0,16.1433,16.1702,16.1433,16.1433,26400.0
2014-11-21 15:10:00,17.98,18.03,17.98,18.0,59600.0,16.1433,16.1882,16.1433,16.1612,59600.0
2014-11-21 15:20:00,17.99,17.99,17.97,17.99,43200.0,16.1523,16.1523,16.1343,16.1523,43200.0
2014-11-21 15:30:00,17.99,18.04,17.99,18.02,100800.0,16.1523,16.1972,16.1523,16.1792,100800.0
2014-11-21 15:40:00,18.02,18.02,18.01,18.02,112400.0,16.1792,16.1792,16.1702,16.1792,112400.0
2014-11-21 15:50:00,18.01,18.01,17.97,17.98,389600.0,16.1702,16.1702,16.1343,16.1433,389600.0
2014-11-24 09:30:00,18.04,18.15,17.99,18.1,29200.0,16.1972,16.2959,16.1523,16.251,29200.0
2014-11-24 09:40:00,18.07,18.07,18.01,18.02,30400.0,16.2241,16.2241,16.1702,16.1792,30400.0
2014-11-24 09:50:00,18.01,18.05,18.01,18.04,14000.0,16.1702,16.2061,16.1702,16.1972,14000.0
2014-11-24 10:00:00,18.03,18.08,18.03,18.08,14000.0,16.1882,16.2331,16.1882,16.2331,14000.0
2014-11-24 10:10:00,18.08,18.1,18.07,18.09,35600.0,16.2331,16.251,16.2241,16.2421,35600.0
2014-11-24 10:20:00,18.09,18.11,18.08,18.09,66000.0,16.2421,16.26,16.2331,16.2421,66000.0
2014-11-24 10:30:00,18.1,18.12,18.1,18.12,16000.0,16.251,16.269,16.251,16.269,16000.0
2014-11-24 10:40:00,18.12,18.13,18.1,18.11,14800.0,16.269,16.278,16.251,16.26,14800.0
2014-11-24 10:50:00,18.11,18.14,18.11,18.13,7600.0,16.26,16.2869,16.26,16.278,7600.0
2014-11-24 11:00:00,18.13,18.14,18.12,18.12,15600.0,16.278,16.2869,16.269,16.269,15600.0
2014-11-24 11:10:00,18.11,18.11,18.09,18.1,13200.0,16.26,16.26,16.2421,16.251,13200.0
2014-11-24 11:20:00,18.08,18.1,18.08,18.1,7600.0,16.2331,16.251,16.2331,16.251,7600.0
2014-11-24 11:30:00,18.09,18.11,18.09,18.1,7600.0,16.2421,16.26,16.2421,16.251,7600.0
2014-11-24 11:40:00,18.1,18.11,18.09,18.1,10800.0,16.251,16.26,16.2421,16.251,10800.0
2014-11-24 11:50:00,18.09,18.12,18.09,18.11,13200.0,16.2421,16.269,16.2421,16.26,13200.0
2014-11-24 12:00:00,18.11,18.13,18.11,18.12,10400.0,16.26,16.278,16.26,16.269,10400.0
2014-11-24 12:10:00,18.12,18.13,18.1,18.1,22000.0,16.269,16.278,16.251,16.251,22000.0
2014-11-24 12:20:00,18.11,18.13,18.11,18.11,20800.0,16.26,16.278,16.26,16.26,20800.0
2014-11-24 12:30:00,18.12,18.12,18.1,18.1,8400.0,16.269,16.269,16.251,16.251,8400.0
2014-11-24 12:40:00,18.11,18.13,18.11,18.13,12000.0,16.26,16.278,16.26,16.278,12000.0
2014-11-24 12:50:00,18.13,18.14,18.13,18.13,19200.0,16.278,16.2869,16.278,16.278,19200.0
2014-11-24 13:00:00,18.14,18.15,18.12,18.14,14000.0,16.2869,16.2959,16.269,16.2869,14000.0
2014-11-24 13:10:00,18.14,18.16,18.14,18.15,20000.0,16.2869,16.3049,16.2869,16.2959,20000.0
2014-11-24 13:20:00,18.16,18.19,18.16,18.17,63200.0,16.3049,16.3318,16.3049,16.3139,63200.0
2014-11-24 13:30:00,18.18,18.18,18.16,18.16,14400.0,16.3229,16.3229,16.3049,16.3049,14400.0
2014-11-24 13:40:00,18.17,18.18,18.16,18.18,15600.0,16.3139,16.3229,16.3049,16.3229,15600.0
2014-11-24 13:50:00,18.18,18.18,18.16,18.17,16400.0,16.3229,16.3229,16.3049,16.3139,16400.0
2014-11-24 14:00:00,18.17,18.19,18.16,18.18,20000.0,16.3139,16.3318,16.3049,16.3229,20000.0
2014-11-24 14:10:00,18.18,18.2,18.18,18.19,19600.0,16.3229,16.3408,16.3229,16.3318,19600.0
2014-11-24 14:20:00,18.19,18.21,18.19,18.21,29600.0,16.3318,16.3498,16.3318,16.3498,29600.0
2014-11-24 14:30:00,18.21,18.25,18.2,18.23,107200.0,16.3498,16.3857,16.3408,16.3678,107200.0
2014-11-24 14:40:00,18.22,18.23,18.21,18.21,46800.0,16.3588,16.3678,16.3498,16.3498,46800.0
2014-11-24 14:50:00,18.21,18.21,18.19,18.19,15600.0,16.3498,16.3498,16.3318,16.3318,15600.0
2014-11-24 15:00:00,18.19,18.2,18.18,18.18,22800.0,16.3318,16.3408,16.3229,16.3229,22800.0
2014-11-24 15:10:00,18.18,18.18,18.15,18.17,33600.0,16.3229,16.3229,16.2959,16.3139,33600.0
2014-11-24 15:20:00,18.17,18.2,18.17,18.2,36000.0,16.3139,16.3408,16.3139,16.3408,36000.0
2014-11-24 15:30:00,18.2,18.2,18.18,18.2,38400.0,16.3408,16.3408,16.3229,16.3408,38400.0
2014-11-24 15:40:00,18.2,18.22,18.2,18.21,87200.0,16.3408,16.3588,16.3408,16.3498,87200.0
2014-11-24 15:50:00,18.22,18.23,18.21,18.21,389200.0,16.3588,16.3678,16.3498,16.3498,389200.0
2014-11-25 09:30:00,18.25,18.31,18.2,18.24,17200.0,16.3857,16.4396,16.3408,16.3767,17200.0
2014-11-25 09:40:00,18.21,18.22,18.2,18.21,22000.0,16.3498,16.3588,16.3408,16.3498,22000.0
2014-11-25 09:50:00,18.21,18.26,18.2,18.25,97600.0,16.3498,16.3947,16.3408,16.3857,97600.0
2014-11-25 10:00:00,18.25,18.25,18.16,18.2,31600.0,16.3857,16.3857,16.3049,16.3408,31600.0
2014-11-25 10:10:00,18.21,18.22,18.19,18.2,24000.0,16.3498,16.3588,16.3318,16.3408,24000.0
2014-11-25 10:20:00,18.21,18.22,18.21,18.22,7200.0,16.3498,16.3588,16.3498,16.3588,7200.0
2014-11-25 10:30:00,18.22,18.22,18.2,18.21,14800.0,16.3588,16.3588,16.3408,16.3498,14800.0
2014-11-25 10:40:00,18.2,18.22,18.2,18.22,23600.0,16.3408,16.3588,16.3408,16.3588,23600.0
2014-11-25 10:50:00,18.21,18.22,18.2,18.2,51600.0,16.3498,16.3588,16.3408,16.3408,51600.0
2014-11-25 11:00:00,18.21,18.25,18.21,18.21,61600.0,16.3498,16.3857,16.3498,16.3498,61600.0
2014-11-25 11:10:00,18.21,18.21,18.2,18.2,14800.0,16.3498,16.3498,16.3408,16.3408,14800.0
2014-11-25 11:20:00,18.2,18.2,18.17,18.18,30800.0,16.3408,16.3408,16.3139,16.3229,30800.0
2014-11-25 11:30:00,18.17,18.2,18.17,18.18,35600.0,16.3139,16.3408,16.3139,16.3229,35600.0
2014-11-25 11:40:00,18.18,18.19,18.16,18.19,16800.0,16.3229,16.3318,16.3049,16.3318,16800.0
2014-11-25 11:50:00,18.18,18.19,18.18,18.18,18400.0,16.3229,16.3318,16.3229,16.3229,18400.0
2014-11-25 12:00:00,18.19,18.22,18.19,18.22,23600.0,16.3318,16.3588,16.3318,16.3588,23600.0
2014-11-25 12:10:00,18.22,18.24,18.22,18.24,38400.0,16.3588,16.3767,16.3588,16.3767,38400.0
2014-11-25 12:20:00,18.24,18.25,18.23,18.23,27200.0,16.3767,16.3857,16.3678,16.3678,27200.0
2014-11-25 12:30:00,18.23,18.24,18.21,18.22,12000.0,16.3678,16.3767,16.3498,16.3588,12000.0
2014-11-25 12:40:00,18.22,18.23,18.22,18.22,25200.0,16.3588,16.3678,16.3588,16.3588,25200.0
2014-11-25 12:50:00,18.22,18.22,18.21,18.21,5200.0,16.3588,16.3588,16.3498,16.3498,5200.0
2014-11-25 13:00:00,18.21,18.21,18.2,18.21,13600.0,16.3498,16.3498,16.3408,16.3498,13600.0
2014-11-25 13:10:00,18.21,18.21,18.2,18.2,7600.0,16.3498,16.3498,16.3408,16.3408,7600.0
2014-11-25 13:20:00,18.2,18.22,18.2,18.22,12000.0,16.3408,16.3588,16.3408,16.3588,12000.0
2014-11-25 13:30:00,18.21,18.23,18.21,18.22,19600.0,16.3498,16.3678,16.3498,16.3588,19600.0
2014-11-25 13:40:00,18.22,18.23,18.22,18.22,26000.0,16.3588,16.3678,16.3588,16.3588,26000.0
2014-11-25 13:50:00,18.22,18.24,18.22,18.23,37600.0,16.3588,16.3767,16.3588,16.3678,37600.0
2014-11-25 14:00:00,18.23,18.26,18.23,18.25,48400.0,16.3678,16.3947,16.3678,16.3857,48400.0
2014-11-25 14:10:00,18.24,18.25,18.24,18.25,26000.0,16.3767,16.3857,16.3767,16.3857,26000.0
2014-11-25 14:20:00,18.25,18.25,18.24,18.25,12400.0,16.3857,16.3857,16.3767,16.3857,12400.0
2014-11-25 14:30:00,18.25,18.25,18.24,18.25,16400.0,16.3857,16.3857,16.3767,16.3857,16400.0
2014-11-25 14:40:00,18.25,18.25,18.24,18.25,79600.0,16.3857,16.3857,16.3767,16.3857,79600.0
2014-11-25 14:50:00,18.25,18.25,18.25,18.25,30400.0,16.3857,16.3857,16.3857,16.3857,30400.0
2014-11-25 15:00:00,18.24,18.26,18.24,18.25,65200.0,16.3767,16.3947,16.3767,16.3857,65200.0
2014-11-25 15:10:00,18.26,18.28,18.25,18.27,27200.0,16.3947,16.4126,16.3857,16.4037,27200.0
2014-11-25 15:20:00,18.27,18.28,18.26,18.27,47600.0,16.4037,16.4126,16.3947,16.4037,47600.0
2014-11-25 15:30:00,18.27,18.28,18.26,18.27,46800.0,16.4037,16.4126,16.3947,16.4037,46800.0
2014-11-25 15:40:00,18.27,18.27,18.25,18.25,59200.0,16.4037,16.4037,16.3857,16.3857,59200.0
2014-11-25 15:50:00,18.25,18.27,18.23,18.27,276000.0,16.3857,16.4037,16.3678,16.4037,276000.0
2014-11-26 09:30:00,18.24,18.36,18.2,18.24,25600.0,16.3767,16.4845,16.3408,16.3767,25600.0
2014-11-26 09:40:00,18.25,18.26,18.18,18.23,47600.0,16.3857,16.3947,16.3229,16.3678,47600.0
2014-11-26 09:50:00,18.22,18.24,18.19,18.24,26400.0,16.3588,16.3767,16.3318,16.3767,26400.0
2014-11-26 10:00:00,18.23,18.25,18.21,18.25,31200.0,16.3678,16.3857,16.3498,16.3857,31200.0
2014-11-26 10:10:00,18.25,18.26,18.23,18.23,28400.0,16.3857,16.3947,16.3678,16.3678,28400.0
2014-11-26 10:20:00,18.23,18.26,18.23,18.23,24000.0,16.3678,16.3947,16.3678,16.3678,24000.0
2014-11-26 10:30:00,18.23,18.24,18.21,18.23,26800.0,16.3678,16.3767,16.3498,16.3678,26800.0
2014-11-26 10:40:00,18.23,18.25,18.23,18.23,28800.0,16.3678,16.3857,16.3678,16.3678,28800.0
2014-11-26 10:50:00,18.24,18.24,18.23,18.24,26000.0,16.3767,16.3767,16.3678,16.3767,26000.0
2014-11-26 11:00:00,18.24,18.25,18.23,18.23,14000.0,16.3767,16.3857,16.3678,16.3678,14000.0
2014-11-26 11:10:00,18.23,18.24,18.23,18.23,16400.0,16.3678,16.3767,16.3678,16.3678,16400.0
2014-11-26 11:20:00,18.24,18.24,18.22,18.24,28400.0,16.3767,16.3767,16.3588,16.3767,28400.0
2014-11-26 11:30:00,18.24,18.25,18.23,18.23,16400.0,16.3767,16.3857,16.3678,16.3678,16400.0
2014-11-26 11:40:00,18.23,18.24,18.23,18.24,9600.0,16.3678,16.3767,16.3678,16.3767,9600.0
2014-11-26 11:50:00,18.24,18.24,18.23,18.23,11200.0,16.3767,16.3767,16.3678,16.3678,11200.0
2014-11-26 12:00:00,18.23,18.24,18.23,18.23,11600.0,16.3678,16.3767,16.3678,16.3678,11600.0
2014-11-26 12:10:00,18.23,18.24,18.23,18.24,7600.0,16.3678,16.3767,16.3678,16.3767,7600.0
2014-11-26 12:20:00,18.23,18.24,18.23,18.24,7200.0,16.3678,16.3767,16.3678,16.3767,7200.0
2014-11-26 12:30:00,18.24,18.24,18.23,18.23,7200.0,16.3767,16.3767,16.3678,16.3678,7200.0
2014-11-26 12:40:00,18.23,18.24,18.23,18.24,14800.0,16.3678,16.3767,16.3678,16.3767,14800.0
2014-11-26 12:50:00,18.24,18.24,18.23,18.23,6000.0,16.3767,16.3767,16.3678,16.3678,6000.0
2014-11-26 13:00:00,18.23,18.24,18.23,18.23,6400.0,16.3678,16.3767,16.3678,16.3678,6400.0
2014-11-26 13:10:00,18.23,18.25,18.23,18.25,14000.0,16.3678,16.3857,16.3678,16.3857,14000.0
2014-11-26 13:20:00,18.25,18.25,18.24,18.24,8800.0,16.3857,16.3857,16.3767,16.3767,8800.0
2014-11-26 13:30:00,18.24,18.25,18.24,18.25,8400.0,16.3767,16.3857,16.3767,16.3857,8400.0
2014-11-26 13:40:00,18.25,18.25,18.24,18.25,11600.0,16.3857,16.3857,16.3767,16.3857,11600.0
2014-11-26 13:50:00,18.25,18.25,18.24,18.25,15200.0,16.3857,16.3857,16.3767,16.3857,15200.0
2014-11-26 14:00:00,18.25,18.25,18.24,18.25,21200.0,16.3857,16.3857,16.3767,16.3857,21200.0
2014-11-26 14:10:00,18.25,18.25,18.24,18.25,23600.0,16.3857,16.3857,16.3767,16.3857,23600.0
2014-11-26 14:20:00,18.25,18.25,18.25,18.25,28800.0,16.3857,16.3857,16.3857,16.3857,28800.0
2014-11-26 14:30:00,18.25,18.25,18.25,18.25,52000.0,16.3857,16.3857,16.3857,16.3857,52000.0
2014-11-26 14:40:00,18.25,18.26,18.25,18.25,49200.0,16.3857,16.3947,16.3857,16.3857,49200.0
2014-11-26 14:50:00,18.25,18.26,18.25,18.25,48000.0,16.3857,16.3947,16.3857,16.3857,48000.0
2014-11-26 15:00:00,18.25,18.26,18.25,18.26,28800.0,16.3857,16.3947,16.3857,16.3947,28800.0
2014-11-26 15:10:00,18.26,18.28,18.26,18.28,24800.0,16.3947,16.4126,16.3947,16.4126,24800.0
2014-11-26 15:20:00,18.28,18.28,18.27,18.27,19200.0,16.4126,16.4126,16.4037,16.4037,19200.0
2014-11-26 15:30:00,18.27,18.27,18.26,18.27,23200.0,16.4037,16.4037,16.3947,16.4037,23200.0
2014-11-26 15:40:00,18.27,18.28,18.27,18.27,64000.0,16.4037,16.4126,16.4037,16.4037,64000.0
2014-11-26 15:50:00,18.27,18.28,18.25,18.25,384800.0,16.4037,16.4126,16.3857,16.3857,384800.0
2014-11-28 09:30:00,18.32,18.4,18.32,18.35,56400.0,16.4486,16.5204,16.4486,16.4755,56400.0
2014-11-28 09:40:00,18.34,18.36,18.32,18.36,29200.0,16.4665,16.4845,16.4486,16.4845,29200.0
2014-11-28 09:50:00,18.36,18.38,18.35,18.36,47600.0,16.4845,16.5024,16.4755,16.4845,47600.0
2014-11-28 10:00:00,18.36,18.37,18.33,18.35,31200.0,16.4845,16.4935,16.4575,16.4755,31200.0
2014-11-28 10:10:00,18.35,18.36,18.33,18.34,26800.0,16.4755,16.4845,16.4575,16.4665,26800.0
2014-11-28 10:20:00,18.34,18.38,18.34,18.36,34400.0,16.4665,16.5024,16.4665,16.4845,34400.0
2014-11-28 10:30:00,18.37,18.37,18.35,18.37,27200.0,16.4935,16.4935,16.4755,16.4935,27200.0
2014-11-28 10:40:00,18.38,18.38,18.34,18.34,19200.0,16.5024,16.5024,16.4665,16.4665,19200.0
2014-11-28 10:50:00,18.34,18.35,18.33,18.34,26800.0,16.4665,16.4755,16.4575,16.4665,26800.0
2014-11-28 11:00:00,18.34,18.35,18.32,18.32,25200.0,16.4665,16.4755,16.4486,16.4486,25200.0
2014-11-28 11:10:00,18.31,18.33,18.3,18.33,26400.0,16.4396,16.4575,16.4306,16.4575,26400.0
2014-11-28 11:20:00,18.32,18.33,18.28,18.29,22800.0,16.4486,16.4575,16.4126,16.4216,22800.0
2014-11-28 11:30:00,18.29,18.3,18.28,18.3,29600.0,16.4216,16.4306,16.4126,16.4306,29600.0
2014-11-28 11:40:00,18.3,18.32,18.3,18.3,17200.0,16.4306,16.4486,16.4306,16.4306,17200.0
2014-11-28 11:50:00,18.3,18.31,18.29,18.3,17600.0,16.4306,16.4396,16.4216,16.4306,17600.0
2014-11-28 12:00:00,18.29,18.31,18.27,18.27,21200.0,16.4216,16.4396,16.4037,16.4037,21200.0
2014-11-28 12:10:00,18.27,18.29,18.27,18.28,14400.0,16.4037,16.4216,16.4037,16.4126,14400.0
2014-11-28 12:20:00,18.28,18.29,18.27,18.27,22400.0,16.4126,16.4216,16.4037,16.4037,22400.0
2014-11-28 12:30:00,18.27,18.29,18.25,18.26,42800.0,16.4037,16.4216,16.3857,16.3947,42800.0
2014-11-28 12:40:00,18.26,18.27,18.25,18.27,48400.0,16.3947,16.4037,16.3857,16.4037,48400.0
2014-11-28 12:50:00,18.27,18.29,18.26,18.29,152400.0,16.4037,16.4216,16.3947,16.4216,152400.0
2014-12-01 09:30:00,18.22,18.29,18.15,18.17,29600.0,16.3588,16.4216,16.2959,16.3139,29600.0
2014-12-01 09:40:00,18.16,18.17,18.07,18.1,22800.0,16.3049,16.3139,16.2241,16.251,22800.0
2014-12-01 09:50:00,18.09,18.12,18.07,18.11,22800.0,16.2421,16.269,16.2241,16.26,22800.0
2014-12-01 10:00:00,18.11,18.17,18.11,18.15,23200.0,16.26,16.3139,16.26,16.2959,23200.0
2014-12-01 10:10:00,18.15,18.2,18.15,18.19,16400.0,16.2959,16.3408,16.2959,16.3318,16400.0
2014-12-01 10:20:00,18.2,18.22,18.2,18.2,14800.0,16.3408,16.3588,16.3408,16.3408,14800.0
2014-12-01 10:30:00,18.21,18.21,18.18,18.18,14000.0,16.3498,16.3498,16.3229,16.3229,14000.0
2014-12-01 10:40:00,18.17,18.18,18.17,18.17,11600.0,16.3139,16.3229,16.3139,16.3139,11600.0
2014-12-01 10:50:00,18.16,18.17,18.13,18.13,16400.0,16.3049,16.3139,16.278,16.278,16400.0
2014-12-01 11:00:00,18.14,18.17,18.13,18.17,16400.0,16.2869,16.3139,16.278,16.3139,16400.0
2014-12-01 11:10:00,18.16,18.17,18.14,18.17,13600.0,16.3049,16.3139,16.2869,16.3139,13600.0
2014-12-01 11:20:00,18.17,18.22,18.17,18.22,39200.0,16.3139,16.3588,16.3139,16.3588,39200.0
2014-12-01 11:30:00,18.22,18.23,18.18,18.18,19600.0,16.3588,16.3678,16.3229,16.3229,19600.0
2014-12-01 11:40:00,18.18,18.2,18.17,18.17,8000.0,16.3229,16.3408,16.3139,16.3139,8000.0
2014-12-01 11:50:00,18.18,18.18,18.15,18.15,38000.0,16.3229,16.3229,16.2959,16.2959,38000.0
2014-12-01 12:00:00,18.14,18.14,18.09,18.09,72800.0,16.2869,16.2869,16.2421,16.2421,72800.0
2014-12-01 12:10:00,18.09,18.13,18.09,18.12,28400.0,16.2421,16.278,16.2421,16.269,28400.0
2014-12-01 12:20:00,18.12,18.14,18.12,18.13,16800.0,16.269,16.2869,16.269,16.278,16800.0
2014-12-01 12:30:00,18.13,18.14,18.13,18.14,16400.0,16.278,16.2869,16.278,16.2869,16400.0
2014-12-01 12:40:00,18.13,18.15,18.13,18.15,33600.0,16.278,16.2959,16.278,16.2959,33600.0
2014-12-01 12:50:00,18.14,18.16,18.14,18.15,28800.0,16.2869,16.3049,16.2869,16.2959,28800.0
2014-12-01 13:00:00,18.16,18.16,18.12,18.12,68400.0,16.3049,16.3049,16.269,16.269,68400.0
2014-12-01 13:10:00,18.13,18.14,18.12,18.12,29600.0,16.278,16.2869,16.269,16.269,29600.0
2014-12-01 13:20:00,18.13,18.13,18.11,18.11,15200.0,16.278,16.278,16.26,16.26,15200.0
2014-12-01 13:30:00,18.11,18.14,18.11,18.14,20800.0,16.26,16.2869,16.26,16.2869,20800.0
2014-12-01 13:40:00,18.14,18.16,18.14,18.15,104000.0,16.2869,16.3049,16.2869,16.2959,104000.0
2014-12-01 13:50:00,18.14,18.14,18.11,18.13,31600.0,16.2869,16.2869,16.26,16.278,31600.0
2014-12-01 14:00:00,18.12,18.13,18.1,18.1,16000.0,16.269,16.278,16.251,16.251,16000.0
2014-12-01 14:10:00,18.1,18.11,18.09,18.11,22000.0,16.251,16.26,16.2421,16.26,22000.0
2014-12-01 14:20:00,18.12,18.13,18.1,18.11,19600.0,16.269,16.278,16.251,16.26,19600.0
2014-12-01 14:30:00,18.11,18.13,18.11,18.13,20000.0,16.26,16.278,16.26,16.278,20000.0
2014-12-01 14:40:00,18.12,18.12,18.1,18.1,21600.0,16.269,16.269,16.251,16.251,21600.0
2014-12-01 14:50:00,18.1,18.11,18.07,18.08,67600.0,16.251,16.26,16.2241,16.2331,67600.0
2014-12-01 15:00:00,18.08,18.08,18.06,18.06,77600.0,16.2331,16.2331,16.2151,16.2151,77600.0
2014-12-01 15:10:00,18.06,18.08,18.05,18.06,72400.0,16.2151,16.2331,16.2061,16.2151,72400.0
2014-12-01 15:20:00,18.06,18.08,18.06,18.06,35200.0,16.2151,16.2331,16.2151,16.2151,35200.0
2014-12-01 15:30:00,18.06,18.06,18.04,18.05,62800.0,16.2151,16.2151,16.1972,16.2061,62800.0
2014-12-01 15:40:00,18.04,18.05,17.99,17.99,223200.0,16.1972,16.2061,16.1523,16.1523,223200.0
2014-12-01 15:50:00,17.99,18.01,17.93,17.95,1352000.0,16.1523,16.1702,16.0984,16.1164,1352000.0
2014-12-02 09:30:00,17.9,18.06,17.81,18.03,99600.0,16.0715,16.2151,15.9907,16.1882,99600.0
2014-12-02 09:40:00,18.03,18.03,18.0,18.02,24000.0,16.1882,16.1882,16.1612,16.1792,24000.0
2014-12-02 09:50:00,18.03,18.04,18.0,18.04,27200.0,16.1882,16.1972,16.1612,16.1972,27200.0
2014-12-02 10:00:00,18.03,18.06,18.01,18.03,39200.0,16.1882,16.2151,16.1702,16.1882,39200.0
2014-12-02 10:10:00,18.04,18.04,17.98,17.98,22400.0,16.1972,16.1972,16.1433,16.1433,22400.0
2014-12-02 10:20:00,17.98,18.02,17.97,18.01,28000.0,16.1433,16.1792,16.1343,16.1702,28000.0
2014-12-02 10:30:00,18.02,18.03,18.0,18.0,22000.0,16.1792,16.1882,16.1612,16.1612,22000.0
2014-12-02 10:40:00,18.0,18.04,18.0,18.03,95200.0,16.1612,16.1972,16.1612,16.1882,95200.0
2014-12-02 10:50:00,18.02,18.06,18.01,18.06,44800.0,16.1792,16.2151,16.1702,16.2151,44800.0
2014-12-02 11:00:00,18.06,18.07,18.03,18.05,83200.0,16.2151,16.2241,16.1882,16.2061,83200.0
2014-12-02 11:10:00,18.05,18.05,18.01,18.02,28800.0,16.2061,16.2061,16.1702,16.1792,28800.0
2014-12-02 11:20:00,18.02,18.02,18.0,18.0,62400.0,16.1792,16.1792,16.1612,16.1612,62400.0
2014-12-02 11:30:00,18.01,18.04,18.0,18.04,25200.0,16.1702,16.1972,16.1612,16.1972,25200.0
2014-12-02 11:40:00,18.04,18.04,18.02,18.02,68800.0,16.1972,16.1972,16.1792,16.1792,68800.0
2014-12-02 11:50:00,18.03,18.04,18.02,18.03,23600.0,16.1882,16.1972,16.1792,16.1882,23600.0
2014-12-02 12:00:00,18.03,18.04,17.99,18.0,76000.0,16.1882,16.1972,16.1523,16.1612,76000.0
2014-12-02 12:10:00,17.99,18.01,17.99,18.0,23200.0,16.1523,16.1702,16.1523,16.1612,23200.0
2014-12-02 12:20:00,18.0,18.02,18.0,18.0,25200.0,16.1612,16.1792,16.1612,16.1612,25200.0
2014-12-02 12:30:00,18.0,18.0,17.97,17.98,27600.0,16.1612,16.1612,16.1343,16.1433,27600.0
2014-12-02 12:40:00,17.98,17.99,17.97,17.98,20800.0,16.1433,16.1523,16.1343,16.1433,20800.0
2014-12-02 12:50:00,17.98,17.99,17.98,17.99,11200.0,16.1433,16.1523,16.1433,16.1523,11200.0
2014-12-02 13:00:00,18.0,18.03,18.0,18.03,10400.0,16.1612,16.1882,16.1612,16.1882,10400.0
2014-12-02 13:10:00,18.03,18.04,18.02,18.03,15600.0,16.1882,16.1972,16.1792,16.1882,15600.0
2014-12-02 13:20:00,18.02,18.08,18.02,18.08,29600.0,16.1792,16.2331,16.1792,16.2331,29600.0
2014-12-02 13:30:00,18.08,18.08,18.04,18.07,33200.0,16.2331,16.2331,16.1972,16.2241,33200.0
2014-12-02 13:40:00,18.07,18.09,18.07,18.08,11200.0,16.2241,16.2421,16.2241,16.2331,11200.0
2014-12-02 13:50:00,18.07,18.07,18.06,18.06,9200.0,16.2241,16.2241,16.2151,16.2151,9200.0
2014-12-02 14:00:00,18.07,18.08,18.04,18.08,49200.0,16.2241,16.2331,16.1972,16.2331,49200.0
2014-12-02 14:10:00,18.08,18.08,18.05,18.06,41200.0,16.2331,16.2331,16.2061,16.2151,41200.0
2014-12-02 14:20:00,18.07,18.09,18.05,18.07,43200.0,16.2241,16.2421,16.2061,16.2241,43200.0
2014-12-02 14:30:00,18.07,18.08,18.07,18.08,8800.0,16.2241,16.2331,16.2241,16.2331,8800.0
2014-12-02 14:40:00,18.08,18.11,18.08,18.11,33600.0,16.2331,16.26,16.2331,16.26,33600.0
2014-12-02 14:50:00,18.13,18.13,18.12,18.12,8800.0,16.278,16.278,16.269,16.269,8800.0
2014-12-02 15:00:00,18.11,18.12,18.08,18.08,56400.0,16.26,16.269,16.2331,16.2331,56400.0
2014-12-02 15:10:00,18.08,18.09,18.07,18.08,24800.0,16.2331,16.2421,16.2241,16.2331,24800.0
2014-12-02 15:20:00,18.09,18.09,18.07,18.08,17600.0,16.2421,16.2421,16.2241,16.2331,17600.0
2014-12-02 15:30:00,18.08,18.08,18.06,18.07,51200.0,16.2331,16.2331,16.2151,16.2241,51200.0
2014-12-02 15:40:00,18.07,18.09,18.07,18.08,60000.0,16.2241,16.2421,16.2241,16.2331,60000.0
2014-12-02 15:50:00,18.08,18.11,18.06,18.1,409600.0,16.2331,16.26,16.2151,16.251,409600.0
2014-12-03 09:30:00,18.15,18.18,18.05,18.18,44000.0,16.2959,16.3229,16.2061,16.3229,44000.0
2014-12-03 09:40:00,18.18,18.19,18.17,18.18,34400.0,16.3229,16.3318,16.3139,16.3229,34400.0
2014-12-03 09:50:00,18.17,18.18,18.14,18.15,12400.0,16.3139,16.3229,16.2869,16.2959,12400.0
2014-12-03 10:00:00,18.15,18.15,18.13,18.13,20800.0,16.2959,16.2959,16.278,16.278,20800.0
2014-12-03 10:10:00,18.14,18.18,18.14,18.18,24000.0,16.2869,16.3229,16.2869,16.3229,24000.0
2014-12-03 10:20:00,18.17,18.2,18.17,18.19,16000.0,16.3139,16.3408,16.3139,16.3318,16000.0
2014-12-03 10:30:00,18.19,18.2,18.19,18.19,14000.0,16.3318,16.3408,16.3318,16.3318,14000.0
2014-12-03 10:40:00,18.2,18.2,18.19,18.19,8400.0,16.3408,16.3408,16.3318,16.3318,8400.0
2014-12-03 10:50:00,18.2,18.2,18.19,18.19,15600.0,16.3408,16.3408,16.3318,16.3318,15600.0
2014-12-03 11:00:00,18.2,18.21,18.19,18.19,20000.0,16.3408,16.3498,16.3318,16.3318,20000.0
2014-12-03 11:10:00,18.19,18.2,18.17,18.18,18000.0,16.3318,16.3408,16.3139,16.3229,18000.0
2014-12-03 11:20:00,18.18,18.19,18.17,18.19,16400.0,16.3229,16.3318,16.3139,16.3318,16400.0
2014-12-03 11:30:00,18.2,18.2,18.19,18.19,16000.0,16.3408,16.3408,16.3318,16.3318,16000.0
2014-12-03 11:40:00,18.19,18.22,18.19,18.22,16400.0,16.3318,16.3588,16.3318,16.3588,16400.0
2014-12-03 11:50:00,18.22,18.22,18.2,18.2,11600.0,16.3588,16.3588,16.3408,16.3408,11600.0
2014-12-03 12:00:00,18.2,18.2,18.19,18.2,14800.0,16.3408,16.3408,16.3318,16.3408,14800.0
2014-12-03 12:10:00,18.19,18.2,18.19,18.19,5600.0,16.3318,16.3408,16.3318,16.3318,5600.0
2014-12-03 12:20:00,18.2,18.2,18.19,18.19,10400.0,16.3408,16.3408,16.3318,16.3318,10400.0
2014-12-03 12:30:00,18.19,18.19,18.18,18.18,5600.0,16.3318,16.3318,16.3229,16.3229,5600.0
2014-12-03 12:40:00,18.18,18.18,18.17,18.18,18800.0,16.3229,16.3229,16.3139,16.3229,18800.0
2014-12-03 12:50:00,18.18,18.19,18.18,18.18,12400.0,16.3229,16.3318,16.3229,16.3229,12400.0
2014-12-03 13:00:00,18.18,18.2,18.18,18.2,9200.0,16.3229,16.3408,16.3229,16.3408,9200.0
2014-12-03 13:10:00,18.2,18.2,18.19,18.19,8000.0,16.3408,16.3408,16.3318,16.3318,8000.0
2014-12-03 13:20:00,18.19,18.22,18.19,18.22,12000.0,16.3318,16.3588,16.3318,16.3588,12000.0
2014-12-03 13:30:00,18.22,18.22,18.22,18.22,13200.0,16.3588,16.3588,16.3588,16.3588,13200.0
2014-12-03 13:40:00,18.22,18.22,18.21,18.21,18400.0,16.3588,16.3588,16.3498,16.3498,18400.0
2014-12-03 13:50:00,18.21,18.23,18.21,18.23,15200.0,16.3498,16.3678,16.3498,16.3678,15200.0
2014-12-03 14:00:00,18.23,18.24,18.22,18.24,18800.0,16.3678,16.3767,16.3588,16.3767,18800.0
2014-12-03 14:10:00,18.24,18.25,18.24,18.25,10000.0,16.3767,16.3857,16.3767,16.3857,10000.0
2014-12-03 14:20:00,18.25,18.25,18.24,18.25,15200.0,16.3857,16.3857,16.3767,16.3857,15200.0
2014-12-03 14:30:00,18.25,18.25,18.24,18.25,18000.0,16.3857,16.3857,16.3767,16.3857,18000.0
2014-12-03 14:40:00,18.26,18.27,18.25,18.26,30400.0,16.3947,16.4037,16.3857,16.3947,30400.0
2014-12-03 14:50:00,18.26,18.27,18.26,18.27,14000.0,16.3947,16.4037,16.3947,16.4037,14000.0
2014-12-03 15:00:00,18.26,18.27,18.25,18.27,26800.0,16.3947,16.4037,16.3857,16.4037,26800.0
2014-12-03 15:10:00,18.27,18.28,18.27,18.28,19200.0,16.4037,16.4126,16.4037,16.4126,19200.0
2014-12-03 15:20:00,18.28,18.29,18.28,18.29,32800.0,16.4126,16.4216,16.4126,16.4216,32800.0
2014-12-03 15:30:00,18.29,18.3,18.29,18.3,55600.0,16.4216,16.4306,16.4216,16.4306,55600.0
2014-12-03 15:40:00,18.3,18.3,18.28,18.28,60800.0,16.4306,16.4306,16.4126,16.4126,60800.0
2014-12-03 15:50:00,18.28,18.29,18.27,18.29,229200.0,16.4126,16.4216,16.4037,16.4216,229200.0
2014-12-04 09:30:00,18.23,18.32,18.2,18.29,92800.0,16.3678,16.4486,16.3408,16.4216,92800.0
2014-12-04 09:40:00,18.3,18.36,18.27,18.3,58400.0,16.4306,16.4845,16.4037,16.4306,58400.0
2014-12-04 09:50:00,18.31,18.33,18.25,18.25,97200.0,16.4396,16.4575,16.3857,16.3857,97200.0
2014-12-04 10:00:00,18.24,18.28,18.23,18.25,142800.0,16.3767,16.4126,16.3678,16.3857,142800.0
2014-12-04 10:10:00,18.26,18.29,18.22,18.22,107600.0,16.3947,16.4216,16.3588,16.3588,107600.0
2014-12-04 10:20:00,18.21,18.23,18.2,18.21,19600.0,16.3498,16.3678,16.3408,16.3498,19600.0
2014-12-04 10:30:00,18.21,18.21,18.16,18.17,20000.0,16.3498,16.3498,16.3049,16.3139,20000.0
2014-12-04 10:40:00,18.18,18.19,18.17,18.18,16000.0,16.3229,16.3318,16.3139,16.3229,16000.0
2014-12-04 10:50:00,18.18,18.21,18.17,18.21,18400.0,16.3229,16.3498,16.3139,16.3498,18400.0
2014-12-04 11:00:00,18.21,18.23,18.19,18.22,23200.0,16.3498,16.3678,16.3318,16.3588,23200.0
2014-12-04 11:10:00,18.21,18.23,18.21,18.22,13200.0,16.3498,16.3678,16.3498,16.3588,13200.0
2014-12-04 11:20:00,18.22,18.23,18.18,18.18,28000.0,16.3588,16.3678,16.3229,16.3229,28000.0
2014-12-04 11:30:00,18.18,18.2,18.15,18.2,14000.0,16.3229,16.3408,16.2959,16.3408,14000.0
2014-12-04 11:40:00,18.2,18.21,18.19,18.21,6800.0,16.3408,16.3498,16.3318,16.3498,6800.0
2014-12-04 11:50:00,18.21,18.21,18.18,18.18,10000.0,16.3498,16.3498,16.3229,16.3229,10000.0
2014-12-04 12:00:00,18.18,18.21,18.18,18.21,13600.0,16.3229,16.3498,16.3229,16.3498,13600.0
2014-12-04 12:10:00,18.21,18.23,18.21,18.21,11600.0,16.3498,16.3678,16.3498,16.3498,11600.0
2014-12-04 12:20:00,18.2,18.21,18.19,18.19,9600.0,16.3408,16.3498,16.3318,16.3318,9600.0
2014-12-04 12:30:00,18.19,18.25,18.19,18.22,32000.0,16.3318,16.3857,16.3318,16.3588,32000.0
2014-12-04 12:40:00,18.24,18.24,18.2,18.2,6400.0,16.3767,16.3767,16.3408,16.3408,6400.0
2014-12-04 12:50:00,18.2,18.21,18.19,18.2,9200.0,16.3408,16.3498,16.3318,16.3408,9200.0
2014-12-04 13:00:00,18.21,18.23,18.21,18.21,11600.0,16.3498,16.3678,16.3498,16.3498,11600.0
2014-12-04 13:10:00,18.2,18.21,18.18,18.2,11200.0,16.3408,16.3498,16.3229,16.3408,11200.0
2014-12-04 13:20:00,18.21,18.21,18.19,18.2,10800.0,16.3498,16.3498,16.3318,16.3408,10800.0
2014-12-04 13:30:00,18.2,18.2,18.19,18.2,11200.0,16.3408,16.3408,16.3318,16.3408,11200.0
2014-12-04 13:40:00,18.2,18.22,18.2,18.21,7600.0,16.3408,16.3588,16.3408,16.3498,7600.0
2014-12-04 13:50:00,18.22,18.22,18.2,18.22,13600.0,16.3588,16.3588,16.3408,16.3588,13600.0
2014-12-04 14:00:00,18.21,18.23,18.2,18.23,5600.0,16.3498,16.3678,16.3408,16.3678,5600.0
2014-12-04 14:10:00,18.23,18.23,18.21,18.21,2400.0,16.3678,16.3678,16.3498,16.3498,2400.0
2014-12-04 14:20:00,18.2,18.21,18.2,18.2,7600.0,16.3408,16.3498,16.3408,16.3408,7600.0
2014-12-04 14:30:00,18.2,18.2,18.18,18.2,10800.0,16.3408,16.3408,16.3229,16.3408,10800.0
2014-12-04 14:40:00,18.2,18.2,18.19,18.2,11200.0,16.3408,16.3408,16.3318,16.3408,11200.0
2014-12-04 14:50:00,18.19,18.2,18.19,18.19,8400.0,16.3318,16.3408,16.3318,16.3318,8400.0
2014-12-04 15:00:00,18.2,18.22,18.2,18.22,12800.0,16.3408,16.3588,16.3408,16.3588,12800.0
2014-12-04 15:10:00,18.22,18.22,18.2,18.2,18000.0,16.3588,16.3588,16.3408,16.3408,18000.0
2014-12-04 15:20:00,18.2,18.2,18.15,18.16,23600.0,16.3408,16.3408,16.2959,16.3049,23600.0
2014-12-04 15:30:00,18.15,18.18,18.14,18.17,22400.0,16.2959,16.3229,16.2869,16.3139,22400.0
2014-12-04 15:40:00,18.17,18.19,18.17,18.18,28800.0,16.3139,16.3318,16.3139,16.3229,28800.0
2014-12-04 15:50:00,18.18,18.21,18.18,18.21,84400.0,16.3229,16.3498,16.3229,16.3498,84400.0
2014-12-05 09:30:00,18.2,18.26,18.13,18.24,48000.0,16.3408,16.3947,16.278,16.3767,48000.0
2014-12-05 09:40:00,18.25,18.26,18.22,18.25,35200.0,16.3857,16.3947,16.3588,16.3857,35200.0
2014-12-05 09:50:00,18.25,18.26,18.19,18.19,57200.0,16.3857,16.3947,16.3318,16.3318,57200.0
2014-12-05 10:00:00,18.2,18.28,18.18,18.27,97200.0,16.3408,16.4126,16.3229,16.4037,97200.0
2014-12-05 10:10:00,18.27,18.28,18.25,18.28,57600.0,16.4037,16.4126,16.3857,16.4126,57600.0
2014-12-05 10:20:00,18.27,18.28,18.24,18.25,30400.0,16.4037,16.4126,16.3767,16.3857,30400.0
2014-12-05 10:30:00,18.25,18.29,18.25,18.25,87600.0,16.3857,16.4216,16.3857,16.3857,87600.0
2014-12-05 10:40:00,18.25,18.26,18.24,18.24,24400.0,16.3857,16.3947,16.3767,16.3767,24400.0
2014-12-05 10:50:00,18.25,18.25,18.22,18.23,18800.0,16.3857,16.3857,16.3588,16.3678,18800.0
2014-12-05 11:00:00,18.23,18.28,18.23,18.24,152800.0,16.3678,16.4126,16.3678,16.3767,152800.0
2014-12-05 11:10:00,18.24,18.26,18.22,18.24,92000.0,16.3767,16.3947,16.3588,16.3767,92000.0
2014-12-05 11:20:00,18.24,18.26,18.22,18.26,97600.0,16.3767,16.3947,16.3588,16.3947,97600.0
2014-12-05 11:30:00,18.27,18.27,18.24,18.27,86000.0,16.4037,16.4037,16.3767,16.4037,86000.0
2014-12-05 11:40:00,18.27,18.27,18.24,18.25,16000.0,16.4037,16.4037,16.3767,16.3857,16000.0
2014-12-05 11:50:00,18.25,18.26,18.23,18.23,13600.0,16.3857,16.3947,16.3678,16.3678,13600.0
2014-12-05 12:00:00,18.23,18.26,18.23,18.26,9600.0,16.3678,16.3947,16.3678,16.3947,9600.0
2014-12-05 12:10:00,18.25,18.25,18.25,18.25,2800.0,16.3857,16.3857,16.3857,16.3857,2800.0
2014-12-05 12:20:00,18.25,18.25,18.25,18.25,6000.0,16.3857,16.3857,16.3857,16.3857,6000.0
2014-12-05 12:30:00,18.25,18.27,18.25,18.27,8800.0,16.3857,16.4037,16.3857,16.4037,8800.0
2014-12-05 12:40:00,18.26,18.27,18.25,18.26,12400.0,16.3947,16.4037,16.3857,16.3947,12400.0
2014-12-05 12:50:00,18.26,18.27,18.25,18.26,13200.0,16.3947,16.4037,16.3857,16.3947,13200.0
2014-12-05 13:00:00,18.27,18.27,18.25,18.25,12000.0,16.4037,16.4037,16.3857,16.3857,12000.0
2014-12-05 13:10:00,18.25,18.25,18.23,18.23,3600.0,16.3857,16.3857,16.3678,16.3678,3600.0
2014-12-05 13:20:00,18.24,18.24,18.23,18.24,13200.0,16.3767,16.3767,16.3678,16.3767,13200.0
2014-12-05 13:30:00,18.25,18.25,18.24,18.25,4000.0,16.3857,16.3857,16.3767,16.3857,4000.0
2014-12-05 13:40:00,18.24,18.26,18.24,18.26,9600.0,16.3767,16.3947,16.3767,16.3947,9600.0
2014-12-05 13:50:00,18.25,18.26,18.25,18.25,13200.0,16.3857,16.3947,16.3857,16.3857,13200.0
2014-12-05 14:00:00,18.25,18.26,18.25,18.25,10800.0,16.3857,16.3947,16.3857,16.3857,10800.0
2014-12-05 14:10:00,18.26,18.26,18.25,18.25,8800.0,16.3947,16.3947,16.3857,16.3857,8800.0
2014-12-05 14:20:00,18.25,18.26,18.24,18.24,34400.0,16.3857,16.3947,16.3767,16.3767,34400.0
2014-12-05 14:30:00,18.25,18.25,18.24,18.24,13200.0,16.3857,16.3857,16.3767,16.3767,13200.0
2014-12-05 14:40:00,18.25,18.25,18.24,18.24,12000.0,16.3857,16.3857,16.3767,16.3767,12000.0
2014-12-05 14:50:00,18.24,18.25,18.23,18.23,18000.0,16.3767,16.3857,16.3678,16.3678,18000.0
2014-12-05 15:00:00,18.23,18.25,18.23,18.25,34000.0,16.3678,16.3857,16.3678,16.3857,34000.0
2014-12-05 15:10:00,18.25,18.25,18.24,18.24,10000.0,16.3857,16.3857,16.3767,16.3767,10000.0
2014-12-05 15:20:00,18.24,18.25,18.24,18.24,20000.0,16.3767,16.3857,16.3767,16.3767,20000.0
2014-12-05 15:30:00,18.25,18.25,18.21,18.22,40400.0,16.3857,16.3857,16.3498,16.3588,40400.0
2014-12-05 15:40:00,18.22,18.25,18.2,18.23,126000.0,16.3588,16.3857,16.3408,16.3678,126000.0
2014-12-05 15:50:00,18.23,18.26,18.23,18.26,340800.0,16.3678,16.3947,16.3678,16.3947,340800.0
2014-12-08 09:30:00,18.25,18.29,18.2,18.29,74800.0,16.3857,16.4216,16.3408,16.4216,74800.0
2014-12-08 09:40:00,18.25,18.29,18.23,18.25,39600.0,16.3857,16.4216,16.3678,16.3857,39600.0
2014-12-08 09:50:00,18.25,18.27,18.24,18.25,47200.0,16.3857,16.4037,16.3767,16.3857,47200.0
2014-12-08 10:00:00,18.25,18.27,18.24,18.25,38000.0,16.3857,16.4037,16.3767,16.3857,38000.0
2014-12-08 10:10:00,18.25,18.26,18.25,18.25,26800.0,16.3857,16.3947,16.3857,16.3857,26800.0
2014-12-08 10:20:00,18.27,18.28,18.25,18.28,24400.0,16.4037,16.4126,16.3857,16.4126,24400.0
2014-12-08 10:30:00,18.28,18.39,18.28,18.37,173600.0,16.4126,16.5114,16.4126,16.4935,173600.0
2014-12-08 10:40:00,18.37,18.38,18.35,18.35,47600.0,16.4935,16.5024,16.4755,16.4755,47600.0
2014-12-08 10:50:00,18.35,18.36,18.35,18.36,24400.0,16.4755,16.4845,16.4755,16.4845,24400.0
2014-12-08 11:00:00,18.36,18.36,18.34,18.36,29600.0,16.4845,16.4845,16.4665,16.4845,29600.0
2014-12-08 11:10:00,18.35,18.36,18.35,18.35,19600.0,16.4755,16.4845,16.4755,16.4755,19600.0
2014-12-08 11:20:00,18.36,18.38,18.35,18.36,26400.0,16.4845,16.5024,16.4755,16.4845,26400.0
2014-12-08 11:30:00,18.36,18.36,18.33,18.33,22000.0,16.4845,16.4845,16.4575,16.4575,22000.0
2014-12-08 11:40:00,18.33,18.34,18.32,18.33,95600.0,16.4575,16.4665,16.4486,16.4575,95600.0
2014-12-08 11:50:00,18.33,18.34,18.32,18.32,29600.0,16.4575,16.4665,16.4486,16.4486,29600.0
2014-12-08 12:00:00,18.32,18.33,18.3,18.31,26000.0,16.4486,16.4575,16.4306,16.4396,26000.0
2014-12-08 12:10:00,18.31,18.31,18.25,18.27,25200.0,16.4396,16.4396,16.3857,16.4037,25200.0
2014-12-08 12:20:00,18.26,18.27,18.25,18.27,10800.0,16.3947,16.4037,16.3857,16.4037,10800.0
2014-12-08 12:30:00,18.27,18.28,18.25,18.28,31200.0,16.4037,16.4126,16.3857,16.4126,31200.0
2014-12-08 12:40:00,18.28,18.29,18.28,18.29,18400.0,16.4126,16.4216,16.4126,16.4216,18400.0
2014-12-08 12:50:00,18.29,18.29,18.24,18.24,29600.0,16.4216,16.4216,16.3767,16.3767,29600.0
2014-12-08 13:00:00,18.25,18.27,18.24,18.27,26000.0,16.3857,16.4037,16.3767,16.4037,26000.0
2014-12-08 13:10:00,18.27,18.27,18.25,18.26,19600.0,16.4037,16.4037,16.3857,16.3947,19600.0
2014-12-08 13:20:00,18.25,18.26,18.25,18.26,38000.0,16.3857,16.3947,16.3857,16.3947,38000.0
2014-12-08 13:30:00,18.26,18.26,18.23,18.23,90800.0,16.3947,16.3947,16.3678,16.3678,90800.0
2014-12-08 13:40:00,18.22,18.23,18.2,18.21,49600.0,16.3588,16.3678,16.3408,16.3498,49600.0
2014-12-08 13:50:00,18.2,18.21,18.2,18.21,45600.0,16.3408,16.3498,16.3408,16.3498,45600.0
2014-12-08 14:00:00,18.2,18.21,18.19,18.2,26000.0,16.3408,16.3498,16.3318,16.3408,26000.0
2014-12-08 14:10:00,18.2,18.21,18.18,18.2,92800.0,16.3408,16.3498,16.3229,16.3408,92800.0
2014-12-08 14:20:00,18.2,18.23,18.18,18.22,37200.0,16.3408,16.3678,16.3229,16.3588,37200.0
2014-12-08 14:30:00,18.22,18.22,18.21,18.22,12800.0,16.3588,16.3588,16.3498,16.3588,12800.0
2014-12-08 14:40:00,18.22,18.26,18.22,18.25,54400.0,16.3588,16.3947,16.3588,16.3857,54400.0
2014-12-08 14:50:00,18.25,18.28,18.25,18.27,35200.0,16.3857,16.4126,16.3857,16.4037,35200.0
2014-12-08 15:00:00,18.27,18.27,18.22,18.23,27600.0,16.4037,16.4037,16.3588,16.3678,27600.0
2014-12-08 15:10:00,18.23,18.25,18.23,18.23,36000.0,16.3678,16.3857,16.3678,16.3678,36000.0
2014-12-08 15:20:00,18.23,18.27,18.23,18.26,47200.0,16.3678,16.4037,16.3678,16.3947,47200.0
2014-12-08 15:30:00,18.26,18.27,18.24,18.25,48000.0,16.3947,16.4037,16.3767,16.3857,48000.0
2014-12-08 15:40:00,18.26,18.27,18.24,18.25,81200.0,16.3947,16.4037,16.3767,16.3857,81200.0
2014-12-08 15:50:00,18.26,18.29,18.24,18.25,175200.0,16.3947,16.4216,16.3767,16.3857,175200.0
2014-12-09 09:30:00,18.13,18.3,18.08,18.13,52800.0,16.278,16.4306,16.2331,16.278,52800.0
2014-12-09 09:40:00,18.12,18.18,18.06,18.09,27600.0,16.269,16.3229,16.2151,16.2421,27600.0
2014-12-09 09:50:00,18.12,18.18,18.1,18.18,18800.0,16.269,16.3229,16.251,16.3229,18800.0
2014-12-09 10:00:00,18.17,18.18,18.15,18.17,35600.0,16.3139,16.3229,16.2959,16.3139,35600.0
2014-12-09 10:10:00,18.17,18.17,18.13,18.14,41600.0,16.3139,16.3139,16.278,16.2869,41600.0
2014-12-09 10:20:00,18.13,18.14,18.08,18.1,47600.0,16.278,16.2869,16.2331,16.251,47600.0
2014-12-09 10:30:00,18.1,18.11,18.07,18.1,15200.0,16.251,16.26,16.2241,16.251,15200.0
2014-12-09 10:40:00,18.09,18.13,18.09,18.1,14800.0,16.2421,16.278,16.2421,16.251,14800.0
2014-12-09 10:50:00,18.1,18.11,18.09,18.09,52800.0,16.251,16.26,16.2421,16.2421,52800.0
2014-12-09 11:00:00,18.1,18.13,18.09,18.12,24800.0,16.251,16.278,16.2421,16.269,24800.0
2014-12-09 11:10:00,18.12,18.16,18.12,18.16,41600.0,16.269,16.3049,16.269,16.3049,41600.0
2014-12-09 11:20:00,18.16,18.21,18.16,18.18,53200.0,16.3049,16.3498,16.3049,16.3229,53200.0
2014-12-09 11:30:00,18.18,18.19,18.14,18.16,122400.0,16.3229,16.3318,16.2869,16.3049,122400.0
2014-12-09 11:40:00,18.17,18.18,18.15,18.18,35200.0,16.3139,16.3229,16.2959,16.3229,35200.0
2014-12-09 11:50:00,18.18,18.22,18.18,18.2,30400.0,16.3229,16.3588,16.3229,16.3408,30400.0
2014-12-09 12:00:00,18.21,18.25,18.2,18.24,42400.0,16.3498,16.3857,16.3408,16.3767,42400.0
2014-12-09 12:10:00,18.23,18.24,18.22,18.23,21600.0,16.3678,16.3767,16.3588,16.3678,21600.0
2014-12-09 12:20:00,18.23,18.29,18.23,18.29,26000.0,16.3678,16.4216,16.3678,16.4216,26000.0
2014-12-09 12:30:00,18.29,18.32,18.29,18.3,174400.0,16.4216,16.4486,16.4216,16.4306,174400.0
2014-12-09 12:40:00,18.31,18.32,18.27,18.27,27600.0,16.4396,16.4486,16.4037,16.4037,27600.0
2014-12-09 12:50:00,18.27,18.29,18.26,18.29,22000.0,16.4037,16.4216,16.3947,16.4216,22000.0
2014-12-09 13:00:00,18.3,18.3,18.27,18.29,40400.0,16.4306,16.4306,16.4037,16.4216,40400.0
2014-12-09 13:10:00,18.29,18.35,18.29,18.35,136000.0,16.4216,16.4755,16.4216,16.4755,136000.0
2014-12-09 13:20:00,18.35,18.36,18.32,18.34,93200.0,16.4755,16.4845,16.4486,16.4665,93200.0
2014-12-09 13:30:00,18.33,18.34,18.32,18.33,70000.0,16.4575,16.4665,16.4486,16.4575,70000.0
2014-12-09 13:40:00,18.33,18.34,18.32,18.34,14400.0,16.4575,16.4665,16.4486,16.4665,14400.0
2014-12-09 13:50:00,18.34,18.34,18.32,18.34,49600.0,16.4665,16.4665,16.4486,16.4665,49600.0
2014-12-09 14:00:00,18.34,18.37,18.33,18.37,30800.0,16.4665,16.4935,16.4575,16.4935,30800.0
2014-12-09 14:10:00,18.38,18.38,18.34,18.36,32000.0,16.5024,16.5024,16.4665,16.4845,32000.0
2014-12-09 14:20:00,18.36,18.36,18.33,18.33,39600.0,16.4845,16.4845,16.4575,16.4575,39600.0
2014-12-09 14:30:00,18.34,18.34,18.29,18.32,38400.0,16.4665,16.4665,16.4216,16.4486,38400.0
2014-12-09 14:40:00,18.32,18.34,18.31,18.33,28400.0,16.4486,16.4665,16.4396,16.4575,28400.0
2014-12-09 14:50:00,18.33,18.35,18.33,18.34,118400.0,16.4575,16.4755,16.4575,16.4665,118400.0
2014-12-09 15:00:00,18.34,18.36,18.33,18.33,152000.0,16.4665,16.4845,16.4575,16.4575,152000.0
2014-12-09 15:10:00,18.33,18.35,18.33,18.35,47200.0,16.4575,16.4755,16.4575,16.4755,47200.0
2014-12-09 15:20:00,18.35,18.37,18.33,18.34,131600.0,16.4755,16.4935,16.4575,16.4665,131600.0
2014-12-09 15:30:00,18.34,18.37,18.3,18.36,72800.0,16.4665,16.4935,16.4306,16.4845,72800.0
2014-12-09 15:40:00,18.36,18.38,18.36,18.38,142400.0,16.4845,16.5024,16.4845,16.5024,142400.0
2014-12-09 15:50:00,18.37,18.38,18.35,18.36,300400.0,16.4935,16.5024,16.4755,16.4845,300400.0
2014-12-10 09:30:00,18.31,18.35,18.18,18.32,47200.0,16.4396,16.4755,16.3229,16.4486,47200.0
2014-12-10 09:40:00,18.34,18.39,18.32,18.32,31600.0,16.4665,16.5114,16.4486,16.4486,31600.0
2014-12-10 09:50:00,18.29,18.34,18.27,18.3,10000.0,16.4216,16.4665,16.4037,16.4306,10000.0
2014-12-10 10:00:00,18.31,18.32,18.27,18.27,23600.0,16.4396,16.4486,16.4037,16.4037,23600.0
2014-12-10 10:10:00,18.27,18.3,18.27,18.28,47200.0,16.4037,16.4306,16.4037,16.4126,47200.0
2014-12-10 10:20:00,18.29,18.31,18.28,18.29,39200.0,16.4216,16.4396,16.4126,16.4216,39200.0
2014-12-10 10:30:00,18.28,18.29,18.25,18.26,16000.0,16.4126,16.4216,16.3857,16.3947,16000.0
2014-12-10 10:40:00,18.26,18.28,18.26,18.26,8000.0,16.3947,16.4126,16.3947,16.3947,8000.0
2014-12-10 10:50:00,18.26,18.31,18.25,18.31,19600.0,16.3947,16.4396,16.3857,16.4396,19600.0
2014-12-10 11:00:00,18.31,18.32,18.31,18.32,12400.0,16.4396,16.4486,16.4396,16.4486,12400.0
2014-12-10 11:10:00,18.31,18.33,18.31,18.33,51200.0,16.4396,16.4575,16.4396,16.4575,51200.0
2014-12-10 11:20:00,18.32,18.33,18.31,18.32,36000.0,16.4486,16.4575,16.4396,16.4486,36000.0
2014-12-10 11:30:00,18.31,18.32,18.3,18.32,16000.0,16.4396,16.4486,16.4306,16.4486,16000.0
2014-12-10 11:40:00,18.32,18.32,18.29,18.3,23200.0,16.4486,16.4486,16.4216,16.4306,23200.0
2014-12-10 11:50:00,18.3,18.33,18.3,18.3,56800.0,16.4306,16.4575,16.4306,16.4306,56800.0
2014-12-10 12:00:00,18.29,18.3,18.27,18.3,151200.0,16.4216,16.4306,16.4037,16.4306,151200.0
2014-12-10 12:10:00,18.29,18.29,18.25,18.26,23600.0,16.4216,16.4216,16.3857,16.3947,23600.0
2014-12-10 12:20:00,18.25,18.27,18.25,18.25,14800.0,16.3857,16.4037,16.3857,16.3857,14800.0
2014-12-10 12:30:00,18.24,18.25,18.22,18.23,22000.0,16.3767,16.3857,16.3588,16.3678,22000.0
2014-12-10 12:40:00,18.23,18.24,18.23,18.24,12800.0,16.3678,16.3767,16.3678,16.3767,12800.0
2014-12-10 12:50:00,18.24,18.25,18.22,18.23,14400.0,16.3767,16.3857,16.3588,16.3678,14400.0
2014-12-10 13:00:00,18.23,18.23,18.21,18.22,13200.0,16.3678,16.3678,16.3498,16.3588,13200.0
2014-12-10 13:10:00,18.22,18.24,18.22,18.22,8000.0,16.3588,16.3767,16.3588,16.3588,8000.0
2014-12-10 13:20:00,18.22,18.22,18.2,18.2,13200.0,16.3588,16.3588,16.3408,16.3408,13200.0
2014-12-10 13:30:00,18.2,18.2,18.17,18.17,13600.0,16.3408,16.3408,16.3139,16.3139,13600.0
2014-12-10 13:40:00,18.17,18.18,18.12,18.12,18400.0,16.3139,16.3229,16.269,16.269,18400.0
2014-12-10 13:50:00,18.11,18.12,18.09,18.09,21200.0,16.26,16.269,16.2421,16.2421,21200.0
2014-12-10 14:00:00,18.09,18.11,18.08,18.1,17200.0,16.2421,16.26,16.2331,16.251,17200.0
2014-12-10 14:10:00,18.09,18.1,18.08,18.09,18800.0,16.2421,16.251,16.2331,16.2421,18800.0
2014-12-10 14:20:00,18.09,18.09,18.05,18.05,25200.0,16.2421,16.2421,16.2061,16.2061,25200.0
2014-12-10 14:30:00,18.05,18.05,18.02,18.02,32000.0,16.2061,16.2061,16.1792,16.1792,32000.0
2014-12-10 14:40:00,18.01,18.03,18.01,18.03,33600.0,16.1702,16.1882,16.1702,16.1882,33600.0
2014-12-10 14:50:00,18.03,18.03,17.97,17.97,46400.0,16.1882,16.1882,16.1343,16.1343,46400.0
2014-12-10 15:00:00,17.97,18.01,17.97,18.01,27600.0,16.1343,16.1702,16.1343,16.1702,27600.0
2014-12-10 15:10:00,18.01,18.06,18.0,18.05,42400.0,16.1702,16.2151,16.1612,16.2061,42400.0
2014-12-10 15:20:00,18.05,18.07,18.05,18.06,26000.0,16.2061,16.2241,16.2061,16.2151,26000.0
2014-12-10 15:30:00,18.05,18.09,18.05,18.06,36000.0,16.2061,16.2421,16.2061,16.2151,36000.0
2014-12-10 15:40:00,18.06,18.06,18.01,18.02,55600.0,16.2151,16.2151,16.1702,16.1792,55600.0
2014-12-10 15:50:00,18.0,18.01,17.97,17.97,486800.0,16.1612,16.1702,16.1343,16.1343,486800.0
2014-12-11 09:30:00,17.96,18.13,17.92,18.13,38800.0,16.1253,16.278,16.0894,16.278,38800.0
2014-12-11 09:40:00,18.13,18.25,18.12,18.23,42400.0,16.278,16.3857,16.269,16.3678,42400.0
2014-12-11 09:50:00,18.23,18.32,18.23,18.32,40400.0,16.3678,16.4486,16.3678,16.4486,40400.0
2014-12-11 10:00:00,18.32,18.4,18.32,18.36,122800.0,16.4486,16.5204,16.4486,16.4845,122800.0
2014-12-11 10:10:00,18.36,18.4,18.35,18.4,39600.0,16.4845,16.5204,16.4755,16.5204,39600.0
2014-12-11 10:20:00,18.4,18.41,18.38,18.39,51600.0,16.5204,16.5294,16.5024,16.5114,51600.0
2014-12-11 10:30:00,18.4,18.41,18.38,18.39,178000.0,16.5204,16.5294,16.5024,16.5114,178000.0
2014-12-11 10:40:00,18.39,18.39,18.35,18.35,15600.0,16.5114,16.5114,16.4755,16.4755,15600.0
2014-12-11 10:50:00,18.35,18.36,18.32,18.32,29200.0,16.4755,16.4845,16.4486,16.4486,29200.0
2014-12-11 11:00:00,18.31,18.33,18.3,18.32,27200.0,16.4396,16.4575,16.4306,16.4486,27200.0
2014-12-11 11:10:00,18.31,18.33,18.31,18.31,28800.0,16.4396,16.4575,16.4396,16.4396,28800.0
2014-12-11 11:20:00,18.31,18.34,18.31,18.32,30000.0,16.4396,16.4665,16.4396,16.4486,30000.0
2014-12-11 11:30:00,18.32,18.33,18.31,18.32,30400.0,16.4486,16.4575,16.4396,16.4486,30400.0
2014-12-11 11:40:00,18.32,18.32,18.3,18.31,25600.0,16.4486,16.4486,16.4306,16.4396,25600.0
2014-12-11 11:50:00,18.31,18.33,18.3,18.31,26400.0,16.4396,16.4575,16.4306,16.4396,26400.0
2014-12-11 12:00:00,18.31,18.31,18.29,18.3,28800.0,16.4396,16.4396,16.4216,16.4306,28800.0
2014-12-11 12:10:00,18.29,18.3,18.28,18.28,15200.0,16.4216,16.4306,16.4126,16.4126,15200.0
2014-12-11 12:20:00,18.28,18.29,18.27,18.27,8000.0,16.4126,16.4216,16.4037,16.4037,8000.0
2014-12-11 12:30:00,18.28,18.28,18.26,18.27,18400.0,16.4126,16.4126,16.3947,16.4037,18400.0
2014-12-11 12:40:00,18.27,18.29,18.26,18.29,17200.0,16.4037,16.4216,16.3947,16.4216,17200.0
2014-12-11 12:50:00,18.28,18.3,18.28,18.28,26000.0,16.4126,16.4306,16.4126,16.4126,26000.0
2014-12-11 13:00:00,18.27,18.27,18.25,18.26,20000.0,16.4037,16.4037,16.3857,16.3947,20000.0
2014-12-11 13:10:00,18.26,18.26,18.24,18.25,18400.0,16.3947,16.3947,16.3767,16.3857,18400.0
2014-12-11 13:20:00,18.24,18.25,18.23,18.24,12400.0,16.3767,16.3857,16.3678,16.3767,12400.0
2014-12-11 13:30:00,18.24,18.25,18.23,18.25,20000.0,16.3767,16.3857,16.3678,16.3857,20000.0
2014-12-11 13:40:00,18.26,18.29,18.26,18.28,8400.0,16.3947,16.4216,16.3947,16.4126,8400.0
2014-12-11 13:50:00,18.28,18.28,18.25,18.25,19600.0,16.4126,16.4126,16.3857,16.3857,19600.0
2014-12-11 14:00:00,18.25,18.25,18.24,18.25,5600.0,16.3857,16.3857,16.3767,16.3857,5600.0
2014-12-11 14:10:00,18.25,18.25,18.23,18.23,19200.0,16.3857,16.3857,16.3678,16.3678,19200.0
2014-12-11 14:20:00,18.23,18.24,18.2,18.2,18000.0,16.3678,16.3767,16.3408,16.3408,18000.0
2014-12-11 14:30:00,18.21,18.22,18.19,18.2,42000.0,16.3498,16.3588,16.3318,16.3408,42000.0
2014-12-11 14:40:00,18.21,18.22,18.17,18.17,22400.0,16.3498,16.3588,16.3139,16.3139,22400.0
2014-12-11 14:50:00,18.18,18.18,18.15,18.16,18800.0,16.3229,16.3229,16.2959,16.3049,18800.0
2014-12-11 15:00:00,18.16,18.21,18.16,18.2,24800.0,16.3049,16.3498,16.3049,16.3408,24800.0
2014-12-11 15:10:00,18.21,18.25,18.2,18.25,27200.0,16.3498,16.3857,16.3408,16.3857,27200.0
2014-12-11 15:20:00,18.24,18.26,18.24,18.26,44400.0,16.3767,16.3947,16.3767,16.3947,44400.0
2014-12-11 15:30:00,18.26,18.28,18.24,18.24,44800.0,16.3947,16.4126,16.3767,16.3767,44800.0
2014-12-11 15:40:00,18.24,18.25,18.2,18.2,70000.0,16.3767,16.3857,16.3408,16.3408,70000.0
2014-12-11 15:50:00,18.2,18.21,18.15,18.2,146400.0,16.3408,16.3498,16.2959,16.3408,146400.0
2014-12-12 09:30:00,18.09,18.2,17.96,18.07,20000.0,16.2421,16.3408,16.1253,16.2241,20000.0
2014-12-12 09:40:00,18.06,18.06,17.99,18.0,12000.0,16.2151,16.2151,16.1523,16.1612,12000.0
2014-12-12 09:50:00,18.0,18.07,17.97,18.07,22800.0,16.1612,16.2241,16.1343,16.2241,22800.0
2014-12-12 10:00:00,18.06,18.07,17.98,18.02,24400.0,16.2151,16.2241,16.1433,16.1792,24400.0
2014-12-12 10:10:00,18.01,18.01,17.91,17.93,27600.0,16.1702,16.1702,16.0804,16.0984,27600.0
2014-12-12 10:20:00,17.93,17.95,17.9,17.9,16000.0,16.0984,16.1164,16.0715,16.0715,16000.0
2014-12-12 10:30:00,17.9,17.93,17.9,17.9,22000.0,16.0715,16.0984,16.0715,16.0715,22000.0
2014-12-12 10:40:00,17.89,17.93,17.89,17.91,16800.0,16.0625,16.0984,16.0625,16.0804,16800.0
2014-12-12 10:50:00,17.92,17.93,17.9,17.92,18800.0,16.0894,16.0984,16.0715,16.0894,18800.0
2014-12-12 11:00:00,17.9,17.93,17.88,17.93,17200.0,16.0715,16.0984,16.0535,16.0984,17200.0
2014-12-12 11:10:00,17.93,17.95,17.91,17.91,26000.0,16.0984,16.1164,16.0804,16.0804,26000.0
2014-12-12 11:20:00,17.91,17.92,17.86,17.86,17600.0,16.0804,16.0894,16.0355,16.0355,17600.0
2014-12-12 11:30:00,17.87,17.9,17.87,17.89,19200.0,16.0445,16.0715,16.0445,16.0625,19200.0
2014-12-12 11:40:00,17.9,17.9,17.86,17.88,13600.0,16.0715,16.0715,16.0355,16.0535,13600.0
2014-12-12 11:50:00,17.87,17.9,17.86,17.86,29600.0,16.0445,16.0715,16.0355,16.0355,29600.0
2014-12-12 12:00:00,17.88,17.88,17.86,17.86,14800.0,16.0535,16.0535,16.0355,16.0355,14800.0
2014-12-12 12:10:00,17.87,17.88,17.86,17.87,13600.0,16.0445,16.0535,16.0355,16.0445,13600.0
2014-12-12 12:20:00,17.87,17.9,17.87,17.9,11600.0,16.0445,16.0715,16.0445,16.0715,11600.0
2014-12-12 12:30:00,17.92,17.92,17.88,17.88,17200.0,16.0894,16.0894,16.0535,16.0535,17200.0
2014-12-12 12:40:00,17.88,17.9,17.87,17.9,6400.0,16.0535,16.0715,16.0445,16.0715,6400.0
2014-12-12 12:50:00,17.91,17.91,17.88,17.88,12400.0,16.0804,16.0804,16.0535,16.0535,12400.0
2014-12-12 13:00:00,17.88,17.91,17.87,17.91,19200.0,16.0535,16.0804,16.0445,16.0804,19200.0
2014-12-12 13:10:00,17.92,17.96,17.9,17.96,16800.0,16.0894,16.1253,16.0715,16.1253,16800.0
2014-12-12 13:20:00,17.96,17.98,17.96,17.96,16400.0,16.1253,16.1433,16.1253,16.1253,16400.0
2014-12-12 13:30:00,17.95,17.95,17.92,17.92,12800.0,16.1164,16.1164,16.0894,16.0894,12800.0
2014-12-12 13:40:00,17.92,17.92,17.89,17.9,26400.0,16.0894,16.0894,16.0625,16.0715,26400.0
2014-12-12 13:50:00,17.9,17.93,17.9,17.92,30800.0,16.0715,16.0984,16.0715,16.0894,30800.0
2014-12-12 14:00:00,17.91,17.91,17.9,17.9,18800.0,16.0804,16.0804,16.0715,16.0715,18800.0
2014-12-12 14:10:00,17.89,17.9,17.87,17.88,20000.0,16.0625,16.0715,16.0445,16.0535,20000.0
2014-12-12 14:20:00,17.88,17.89,17.86,17.86,30000.0,16.0535,16.0625,16.0355,16.0355,30000.0
2014-12-12 14:30:00,17.85,17.88,17.85,17.86,32800.0,16.0266,16.0535,16.0266,16.0355,32800.0
2014-12-12 14:40:00,17.87,17.87,17.85,17.87,26400.0,16.0445,16.0445,16.0266,16.0445,26400.0
2014-12-12 14:50:00,17.86,17.89,17.86,17.89,47600.0,16.0355,16.0625,16.0355,16.0625,47600.0
2014-12-12 15:00:00,17.9,17.92,17.9,17.92,48800.0,16.0715,16.0894,16.0715,16.0894,48800.0
2014-12-12 15:10:00,17.91,17.93,17.9,17.91,80400.0,16.0804,16.0984,16.0715,16.0804,80400.0
2014-12-12 15:20:00,17.92,17.93,17.89,17.89,117600.0,16.0894,16.0984,16.0625,16.0625,117600.0
2014-12-12 15:30:00,17.89,17.9,17.82,17.82,120800.0,16.0625,16.0715,15.9996,15.9996,120800.0
2014-12-12 15:40:00,17.82,17.83,17.79,17.82,66400.0,15.9996,16.0086,15.9727,15.9996,66400.0
2014-12-12 15:50:00,17.82,17.82,17.75,17.77,299200.0,15.9996,15.9996,15.9368,15.9547,299200.0
2014-12-15 09:30:00,17.82,17.94,17.82,17.9,46400.0,15.9996,16.1074,15.9996,16.0715,46400.0
2014-12-15 09:40:00,17.89,17.98,17.89,17.98,23600.0,16.0625,16.1433,16.0625,16.1433,23600.0
2014-12-15 09:50:00,17.98,18.02,17.97,17.97,36000.0,16.1433,16.1792,16.1343,16.1343,36000.0
2014-12-15 10:00:00,17.95,17.95,17.87,17.88,27600.0,16.1164,16.1164,16.0445,16.0535,27600.0
2014-12-15 10:10:00,17.89,17.92,17.88,17.9,30000.0,16.0625,16.0894,16.0535,16.0715,30000.0
2014-12-15 10:20:00,17.88,17.88,17.84,17.88,57200.0,16.0535,16.0535,16.0176,16.0535,57200.0
2014-12-15 10:30:00,17.88,17.89,17.85,17.85,58800.0,16.0535,16.0625,16.0266,16.0266,58800.0
2014-12-15 10:40:00,17.86,17.87,17.81,17.83,26400.0,16.0355,16.0445,15.9907,16.0086,26400.0
2014-12-15 10:50:00,17.84,17.88,17.84,17.84,42800.0,16.0176,16.0535,16.0176,16.0176,42800.0
2014-12-15 11:00:00,17.84,17.85,17.79,17.81,40400.0,16.0176,16.0266,15.9727,15.9907,40400.0
2014-12-15 11:10:00,17.81,17.81,17.76,17.76,37600.0,15.9907,15.9907,15.9458,15.9458,37600.0
2014-12-15 11:20:00,17.76,17.78,17.73,17.75,37200.0,15.9458,15.9637,15.9188,15.9368,37200.0
2014-12-15 11:30:00,17.75,17.78,17.73,17.74,29200.0,15.9368,15.9637,15.9188,15.9278,29200.0
2014-12-15 11:40:00,17.73,17.74,17.69,17.71,33200.0,15.9188,15.9278,15.8829,15.9009,33200.0
2014-12-15 11:50:00,17.7,17.71,17.65,17.67,44000.0,15.8919,15.9009,15.847,15.865,44000.0
2014-12-15 12:00:00,17.67,17.75,17.67,17.74,28400.0,15.865,15.9368,15.865,15.9278,28400.0
2014-12-15 12:10:00,17.72,17.74,17.7,17.72,27200.0,15.9099,15.9278,15.8919,15.9099,27200.0
2014-12-15 12:20:00,17.73,17.78,17.73,17.75,78800.0,15.9188,15.9637,15.9188,15.9368,78800.0
2014-12-15 12:30:00,17.76,17.76,17.73,17.76,87200.0,15.9458,15.9458,15.9188,15.9458,87200.0
2014-12-15 12:40:00,17.76,17.83,17.75,17.82,126400.0,15.9458,16.0086,15.9368,15.9996,126400.0
2014-12-15 12:50:00,17.83,17.9,17.82,17.89,59600.0,16.0086,16.0715,15.9996,16.0625,59600.0
2014-12-15 13:00:00,17.89,17.93,17.88,17.89,57600.0,16.0625,16.0984,16.0535,16.0625,57600.0
2014-12-15 13:10:00,17.89,17.89,17.83,17.83,18400.0,16.0625,16.0625,16.0086,16.0086,18400.0
2014-12-15 13:20:00,17.83,17.87,17.83,17.83,33200.0,16.0086,16.0445,16.0086,16.0086,33200.0
2014-12-15 13:30:00,17.83,17.87,17.83,17.87,16000.0,16.0086,16.0445,16.0086,16.0445,16000.0
2014-12-15 13:40:00,17.86,17.89,17.85,17.86,45600.0,16.0355,16.0625,16.0266,16.0355,45600.0
2014-12-15 13:50:00,17.85,17.89,17.84,17.86,26400.0,16.0266,16.0625,16.0176,16.0355,26400.0
2014-12-15 14:00:00,17.86,17.86,17.83,17.85,24800.0,16.0355,16.0355,16.0086,16.0266,24800.0
2014-12-15 14:10:00,17.85,17.85,17.81,17.82,32800.0,16.0266,16.0266,15.9907,15.9996,32800.0
2014-12-15 14:20:00,17.81,17.9,17.81,17.89,44400.0,15.9907,16.0715,15.9907,16.0625,44400.0
2014-12-15 14:30:00,17.89,17.92,17.86,17.9,28800.0,16.0625,16.0894,16.0355,16.0715,28800.0
2014-12-15 14:40:00,17.9,17.9,17.85,17.86,32800.0,16.0715,16.0715,16.0266,16.0355,32800.0
2014-12-15 14:50:00,17.86,17.88,17.85,17.86,22800.0,16.0355,16.0535,16.0266,16.0355,22800.0
2014-12-15 15:00:00,17.86,17.91,17.86,17.9,42800.0,16.0355,16.0804,16.0355,16.0715,42800.0
2014-12-15 15:10:00,17.9,17.95,17.9,17.91,30400.0,16.0715,16.1164,16.0715,16.0804,30400.0
2014-12-15 15:20:00,17.9,17.93,17.89,17.89,43200.0,16.0715,16.0984,16.0625,16.0625,43200.0
2014-12-15 15:30:00,17.88,17.94,17.86,17.93,82400.0,16.0535,16.1074,16.0355,16.0984,82400.0
2014-12-15 15:40:00,17.93,17.94,17.91,17.93,192400.0,16.0984,16.1074,16.0804,16.0984,192400.0
2014-12-15 15:50:00,17.93,17.93,17.88,17.88,338000.0,16.0984,16.0984,16.0535,16.0535,338000.0
2014-12-16 09:30:00,17.89,18.1,17.89,17.96,44800.0,16.0625,16.251,16.0625,16.1253,44800.0
2014-12-16 09:40:00,17.96,18.06,17.96,18.04,32400.0,16.1253,16.2151,16.1253,16.1972,32400.0
2014-12-16 09:50:00,18.05,18.06,17.99,18.0,44000.0,16.2061,16.2151,16.1523,16.1612,44000.0
2014-12-16 10:00:00,18.0,18.03,17.95,17.95,29600.0,16.1612,16.1882,16.1164,16.1164,29600.0
2014-12-16 10:10:00,17.96,18.03,17.92,18.02,37600.0,16.1253,16.1882,16.0894,16.1792,37600.0
2014-12-16 10:20:00,18.01,18.04,17.99,18.02,46000.0,16.1702,16.1972,16.1523,16.1792,46000.0
2014-12-16 10:30:00,18.01,18.01,17.95,17.95,11200.0,16.1702,16.1702,16.1164,16.1164,11200.0
2014-12-16 10:40:00,17.93,17.93,17.9,17.92,30800.0,16.0984,16.0984,16.0715,16.0894,30800.0
2014-12-16 10:50:00,17.91,17.98,17.91,17.95,22800.0,16.0804,16.1433,16.0804,16.1164,22800.0
2014-12-16 11:00:00,17.95,17.97,17.95,17.95,23600.0,16.1164,16.1343,16.1164,16.1164,23600.0
2014-12-16 11:10:00,17.96,18.05,17.96,18.05,17200.0,16.1253,16.2061,16.1253,16.2061,17200.0
2014-12-16 11:20:00,18.05,18.15,18.05,18.11,34000.0,16.2061,16.2959,16.2061,16.26,34000.0
2014-12-16 11:30:00,18.12,18.13,18.1,18.1,9200.0,16.269,16.278,16.251,16.251,9200.0
2014-12-16 11:40:00,18.13,18.13,18.09,18.1,12400.0,16.278,16.278,16.2421,16.251,12400.0
2014-12-16 11:50:00,18.1,18.12,18.07,18.07,13600.0,16.251,16.269,16.2241,16.2241,13600.0
2014-12-16 12:00:00,18.08,18.09,18.06,18.07,32000.0,16.2331,16.2421,16.2151,16.2241,32000.0
2014-12-16 12:10:00,18.08,18.09,18.06,18.06,40800.0,16.2331,16.2421,16.2151,16.2151,40800.0
2014-12-16 12:20:00,18.06,18.07,18.05,18.06,11200.0,16.2151,16.2241,16.2061,16.2151,11200.0
2014-12-16 12:30:00,18.06,18.07,18.06,18.07,10000.0,16.2151,16.2241,16.2151,16.2241,10000.0
2014-12-16 12:40:00,18.07,18.08,18.03,18.05,28800.0,16.2241,16.2331,16.1882,16.2061,28800.0
2014-12-16 12:50:00,18.04,18.06,18.04,18.05,9200.0,16.1972,16.2151,16.1972,16.2061,9200.0
2014-12-16 13:00:00,18.03,18.05,18.0,18.0,16000.0,16.1882,16.2061,16.1612,16.1612,16000.0
2014-12-16 13:10:00,17.98,18.0,17.95,17.96,33200.0,16.1433,16.1612,16.1164,16.1253,33200.0
2014-12-16 13:20:00,17.97,17.98,17.94,17.94,21600.0,16.1343,16.1433,16.1074,16.1074,21600.0
2014-12-16 13:30:00,17.96,17.98,17.92,17.97,15600.0,16.1253,16.1433,16.0894,16.1343,15600.0
2014-12-16 13:40:00,17.98,18.02,17.98,18.01,33600.0,16.1433,16.1792,16.1433,16.1702,33600.0
2014-12-16 13:50:00,18.01,18.04,18.0,18.0,26800.0,16.1702,16.1972,16.1612,16.1612,26800.0
2014-12-16 14:00:00,18.0,18.04,17.99,18.04,26000.0,16.1612,16.1972,16.1523,16.1972,26000.0
2014-12-16 14:10:00,18.04,18.04,18.0,18.02,20400.0,16.1972,16.1972,16.1612,16.1792,20400.0
2014-12-16 14:20:00,18.03,18.04,18.0,18.01,25600.0,16.1882,16.1972,16.1612,16.1702,25600.0
2014-12-16 14:30:00,18.02,18.03,17.99,17.99,46000.0,16.1792,16.1882,16.1523,16.1523,46000.0
2014-12-16 14:40:00,17.99,18.01,17.98,17.98,29600.0,16.1523,16.1702,16.1433,16.1433,29600.0
2014-12-16 14:50:00,17.97,17.99,17.94,17.99,25200.0,16.1343,16.1523,16.1074,16.1523,25200.0
2014-12-16 15:00:00,17.98,18.01,17.96,18.0,54000.0,16.1433,16.1702,16.1253,16.1612,54000.0
2014-12-16 15:10:00,17.99,18.0,17.97,18.0,25600.0,16.1523,16.1612,16.1343,16.1612,25600.0
2014-12-16 15:20:00,17.99,18.0,17.94,17.97,47200.0,16.1523,16.1612,16.1074,16.1343,47200.0
2014-12-16 15:30:00,17.96,18.0,17.93,17.93,100400.0,16.1253,16.1612,16.0984,16.0984,100400.0
2014-12-16 15:40:00,17.92,17.94,17.9,17.94,192400.0,16.0894,16.1074,16.0715,16.1074,192400.0
2014-12-16 15:50:00,17.93,17.94,17.87,17.89,446800.0,16.0984,16.1074,16.0445,16.0625,446800.0
2014-12-17 09:30:00,17.88,18.04,17.78,17.95,46000.0,16.0535,16.1972,15.9637,16.1164,46000.0
2014-12-17 09:40:00,17.95,18.03,17.93,17.96,40000.0,16.1164,16.1882,16.0984,16.1253,40000.0
2014-12-17 09:50:00,17.97,17.98,17.87,17.87,106400.0,16.1343,16.1433,16.0445,16.0445,106400.0
2014-12-17 10:00:00,17.89,17.89,17.8,17.83,35600.0,16.0625,16.0625,15.9817,16.0086,35600.0
2014-12-17 10:10:00,17.82,17.87,17.82,17.86,33600.0,15.9996,16.0445,15.9996,16.0355,33600.0
2014-12-17 10:20:00,17.85,17.86,17.83,17.83,32000.0,16.0266,16.0355,16.0086,16.0086,32000.0
2014-12-17 10:30:00,17.83,17.85,17.8,17.85,38400.0,16.0086,16.0266,15.9817,16.0266,38400.0
2014-12-17 10:40:00,17.84,17.85,17.83,17.84,29200.0,16.0176,16.0266,16.0086,16.0176,29200.0
2014-12-17 10:50:00,17.83,17.84,17.82,17.84,56000.0,16.0086,16.0176,15.9996,16.0176,56000.0
2014-12-17 11:00:00,17.84,17.87,17.84,17.86,21200.0,16.0176,16.0445,16.0176,16.0355,21200.0
2014-12-17 11:10:00,17.86,17.86,17.84,17.86,30000.0,16.0355,16.0355,16.0176,16.0355,30000.0
2014-12-17 11:20:00,17.86,17.89,17.86,17.88,40000.0,16.0355,16.0625,16.0355,16.0535,40000.0
2014-12-17 11:30:00,17.88,17.93,17.86,17.91,53200.0,16.0535,16.0984,16.0355,16.0804,53200.0
2014-12-17 11:40:00,17.91,17.96,17.91,17.96,63200.0,16.0804,16.1253,16.0804,16.1253,63200.0
2014-12-17 11:50:00,17.97,18.06,17.96,18.04,73600.0,16.1343,16.2151,16.1253,16.1972,73600.0
2014-12-17 12:00:00,18.04,18.04,18.01,18.02,74000.0,16.1972,16.1972,16.1702,16.1792,74000.0
2014-12-17 12:10:00,18.02,18.04,18.0,18.02,233600.0,16.1792,16.1972,16.1612,16.1792,233600.0
2014-12-17 12:20:00,18.02,18.03,17.97,17.98,140000.0,16.1792,16.1882,16.1343,16.1433,140000.0
2014-12-17 12:30:00,17.98,18.0,17.96,17.98,173600.0,16.1433,16.1612,16.1253,16.1433,173600.0
2014-12-17 12:40:00,17.95,17.97,17.93,17.96,119600.0,16.1164,16.1343,16.0984,16.1253,119600.0
2014-12-17 12:50:00,17.96,18.02,17.96,17.96,87600.0,16.1253,16.1792,16.1253,16.1253,87600.0
2014-12-17 13:00:00,17.96,18.01,17.96,18.0,97600.0,16.1253,16.1702,16.1253,16.1612,97600.0
2014-12-17 13:10:00,18.01,18.04,18.0,18.04,41600.0,16.1702,16.1972,16.1612,16.1972,41600.0
2014-12-17 13:20:00,18.04,18.06,18.04,18.06,35200.0,16.1972,16.2151,16.1972,16.2151,35200.0
2014-12-17 13:30:00,18.07,18.09,18.07,18.09,46400.0,16.2241,16.2421,16.2241,16.2421,46400.0
2014-12-17 13:40:00,18.08,18.1,18.06,18.09,69600.0,16.2331,16.251,16.2151,16.2421,69600.0
2014-12-17 13:50:00,18.08,18.13,18.06,18.13,44400.0,16.2331,16.278,16.2151,16.278,44400.0
2014-12-17 14:00:00,18.13,18.25,18.13,18.22,140800.0,16.278,16.3857,16.278,16.3588,140800.0
2014-12-17 14:10:00,18.21,18.27,18.2,18.25,84400.0,16.3498,16.4037,16.3408,16.3857,84400.0
2014-12-17 14:20:00,18.24,18.25,18.2,18.22,119600.0,16.3767,16.3857,16.3408,16.3588,119600.0
2014-12-17 14:30:00,18.22,18.24,18.17,18.23,133200.0,16.3588,16.3767,16.3139,16.3678,133200.0
2014-12-17 14:40:00,18.22,18.22,18.11,18.13,137200.0,16.3588,16.3588,16.26,16.278,137200.0
2014-12-17 14:50:00,18.13,18.16,18.09,18.1,162400.0,16.278,16.3049,16.2421,16.251,162400.0
2014-12-17 15:00:00,18.09,18.1,18.05,18.1,77200.0,16.2421,16.251,16.2061,16.251,77200.0
2014-12-17 15:10:00,18.1,18.15,18.1,18.14,180400.0,16.251,16.2959,16.251,16.2869,180400.0
2014-12-17 15:20:00,18.14,18.16,18.13,18.15,200000.0,16.2869,16.3049,16.278,16.2959,200000.0
2014-12-17 15:30:00,18.16,18.21,18.16,18.21,92400.0,16.3049,16.3498,16.3049,16.3498,92400.0
2014-12-17 15:40:00,18.21,18.25,18.21,18.24,126000.0,16.3498,16.3857,16.3498,16.3767,126000.0
2014-12-17 15:50:00,18.22,18.24,18.18,18.22,358400.0,16.3588,16.3767,16.3229,16.3588,358400.0
2014-12-18 09:30:00,18.46,18.47,18.28,18.36,90800.0,16.5743,16.5832,16.4126,16.4845,90800.0
2014-12-18 09:40:00,18.33,18.39,18.33,18.38,67200.0,16.4575,16.5114,16.4575,16.5024,67200.0
2014-12-18 09:50:00,18.38,18.41,18.37,18.41,150000.0,16.5024,16.5294,16.4935,16.5294,150000.0
2014-12-18 10:00:00,18.41,18.44,18.39,18.43,120000.0,16.5294,16.5563,16.5114,16.5473,120000.0
2014-12-18 10:10:00,18.43,18.49,18.42,18.49,119200.0,16.5473,16.6012,16.5383,16.6012,119200.0
2014-12-18 10:20:00,18.49,18.5,18.48,18.5,179200.0,16.6012,16.6102,16.5922,16.6102,179200.0
2014-12-18 10:30:00,18.5,18.52,18.49,18.5,85200.0,16.6102,16.6281,16.6012,16.6102,85200.0
2014-12-18 10:40:00,18.5,18.5,18.49,18.5,66400.0,16.6102,16.6102,16.6012,16.6102,66400.0
2014-12-18 10:50:00,18.5,18.5,18.47,18.5,55200.0,16.6102,16.6102,16.5832,16.6102,55200.0
2014-12-18 11:00:00,18.5,18.5,18.42,18.42,89600.0,16.6102,16.6102,16.5383,16.5383,89600.0
2014-12-18 11:10:00,18.43,18.5,18.42,18.48,52800.0,16.5473,16.6102,16.5383,16.5922,52800.0
2014-12-18 11:20:00,18.48,18.49,18.44,18.44,75200.0,16.5922,16.6012,16.5563,16.5563,75200.0
2014-12-18 11:30:00,18.44,18.45,18.4,18.44,480800.0,16.5563,16.5653,16.5204,16.5563,480800.0
2014-12-18 11:40:00,18.43,18.43,18.4,18.43,18000.0,16.5473,16.5473,16.5204,16.5473,18000.0
2014-12-18 11:50:00,18.43,18.52,18.43,18.51,115200.0,16.5473,16.6281,16.5473,16.6192,115200.0
2014-12-18 12:00:00,18.51,18.53,18.49,18.52,58800.0,16.6192,16.6371,16.6012,16.6281,58800.0
2014-12-18 12:10:00,18.52,18.53,18.5,18.52,145600.0,16.6281,16.6371,16.6102,16.6281,145600.0
2014-12-18 12:20:00,18.52,18.53,18.47,18.47,71600.0,16.6281,16.6371,16.5832,16.5832,71600.0
2014-12-18 12:30:00,18.47,18.5,18.47,18.5,25600.0,16.5832,16.6102,16.5832,16.6102,25600.0
2014-12-18 12:40:00,18.5,18.53,18.5,18.53,144000.0,16.6102,16.6371,16.6102,16.6371,144000.0
2014-12-18 12:50:00,18.53,18.53,18.52,18.52,36800.0,16.6371,16.6371,16.6281,16.6281,36800.0
2014-12-18 13:00:00,18.52,18.53,18.5,18.5,84000.0,16.6281,16.6371,16.6102,16.6102,84000.0
2014-12-18 13:10:00,18.5,18.53,18.49,18.53,40000.0,16.6102,16.6371,16.6012,16.6371,40000.0
2014-12-18 13:20:00,18.53,18.54,18.52,18.53,178800.0,16.6371,16.6461,16.6281,16.6371,178800.0
2014-12-18 13:30:00,18.53,18.54,18.52,18.53,57600.0,16.6371,16.6461,16.6281,16.6371,57600.0
2014-12-18 13:40:00,18.53,18.54,18.52,18.52,123200.0,16.6371,16.6461,16.6281,16.6281,123200.0
2014-12-18 13:50:00,18.53,18.55,18.52,18.54,73600.0,16.6371,16.6551,16.6281,16.6461,73600.0
2014-12-18 14:00:00,18.54,18.55,18.52,18.54,70000.0,16.6461,16.6551,16.6281,16.6461,70000.0
2014-12-18 14:10:00,18.55,18.61,18.53,18.61,131600.0,16.6551,16.7089,16.6371,16.7089,131600.0
2014-12-18 14:20:00,18.61,18.62,18.56,18.58,88400.0,16.7089,16.7179,16.664,16.682,88400.0
2014-12-18 14:30:00,18.58,18.6,18.57,18.6,168800.0,16.682,16.7,16.673,16.7,168800.0
2014-12-18 14:40:00,18.6,18.6,18.58,18.58,108800.0,16.7,16.7,16.682,16.682,108800.0
2014-12-18 14:50:00,18.58,18.58,18.57,18.58,168000.0,16.682,16.682,16.673,16.682,168000.0
2014-12-18 15:00:00,18.58,18.6,18.58,18.6,125600.0,16.682,16.7,16.682,16.7,125600.0
2014-12-18 15:10:00,18.6,18.62,18.59,18.6,204000.0,16.7,16.7179,16.691,16.7,204000.0
2014-12-18 15:20:00,18.6,18.63,18.59,18.62,127200.0,16.7,16.7269,16.691,16.7179,127200.0
2014-12-18 15:30:00,18.62,18.64,18.61,18.64,268400.0,16.7179,16.7359,16.7089,16.7359,268400.0
2014-12-18 15:40:00,18.64,18.66,18.61,18.66,235600.0,16.7359,16.7538,16.7089,16.7538,235600.0
2014-12-18 15:50:00,18.66,18.67,18.61,18.63,731600.0,16.7538,16.7628,16.7089,16.7269,731600.0
2014-12-19 09:30:00,19.22,19.63,19.21,19.33,960000.0,17.2566,17.6247,17.2476,17.3554,960000.0
2014-12-19 09:40:00,19.36,19.73,19.3,19.64,794800.0,17.3823,17.7145,17.3284,17.6337,794800.0
2014-12-19 09:50:00,19.65,19.71,19.57,19.67,301200.0,17.6427,17.6966,17.5709,17.6607,301200.0
2014-12-19 10:00:00,19.68,19.74,19.63,19.71,263200.0,17.6696,17.7235,17.6247,17.6966,263200.0
2014-12-19 10:10:00,19.7,19.73,19.58,19.61,217600.0,17.6876,17.7145,17.5798,17.6068,217600.0
2014-12-19 10:20:00,19.61,19.71,19.6,19.69,107200.0,17.6068,17.6966,17.5978,17.6786,107200.0
2014-12-19 10:30:00,19.69,19.7,19.65,19.7,227600.0,17.6786,17.6876,17.6427,17.6876,227600.0
2014-12-19 10:40:00,19.69,19.79,19.68,19.7,298400.0,17.6786,17.7684,17.6696,17.6876,298400.0
2014-12-19 10:50:00,19.69,19.72,19.65,19.67,226000.0,17.6786,17.7055,17.6427,17.6607,226000.0
2014-12-19 11:00:00,19.66,19.7,19.51,19.51,401600.0,17.6517,17.6876,17.517,17.517,401600.0
2014-12-19 11:10:00,19.5,19.73,19.45,19.69,637600.0,17.508,17.7145,17.4631,17.6786,637600.0
2014-12-19 11:20:00,19.69,19.76,19.69,19.74,154400.0,17.6786,17.7415,17.6786,17.7235,154400.0
2014-12-19 11:30:00,19.74,19.75,19.69,19.7,69200.0,17.7235,17.7325,17.6786,17.6876,69200.0
2014-12-19 11:40:00,19.7,19.76,19.69,19.75,131600.0,17.6876,17.7415,17.6786,17.7325,131600.0
2014-12-19 11:50:00,19.75,19.75,19.72,19.73,111200.0,17.7325,17.7325,17.7055,17.7145,111200.0
2014-12-19 12:00:00,19.73,19.73,19.7,19.72,64000.0,17.7145,17.7145,17.6876,17.7055,64000.0
2014-12-19 12:10:00,19.71,19.72,19.57,19.6,142400.0,17.6966,17.7055,17.5709,17.5978,142400.0
2014-12-19 12:20:00,19.59,19.59,19.53,19.53,88000.0,17.5888,17.5888,17.535,17.535,88000.0
2014-12-19 12:30:00,19.53,19.55,19.52,19.54,128800.0,17.535,17.5529,17.526,17.5439,128800.0
2014-12-19 12:40:00,19.54,19.54,19.48,19.5,116800.0,17.5439,17.5439,17.4901,17.508,116800.0
2014-12-19 12:50:00,19.51,19.53,19.49,19.49,59600.0,17.517,17.535,17.499,17.499,59600.0
2014-12-19 13:00:00,19.49,19.53,19.48,19.5,62000.0,17.499,17.535,17.4901,17.508,62000.0
2014-12-19 13:10:00,19.5,19.5,19.48,19.48,70400.0,17.508,17.508,17.4901,17.4901,70400.0
2014-12-19 13:20:00,19.49,19.51,19.49,19.5,94000.0,17.499,17.517,17.499,17.508,94000.0
2014-12-19 13:30:00,19.49,19.5,19.46,19.48,60800.0,17.499,17.508,17.4721,17.4901,60800.0
2014-12-19 13:40:00,19.49,19.51,19.49,19.5,81200.0,17.499,17.517,17.499,17.508,81200.0
2014-12-19 13:50:00,19.51,19.54,19.5,19.54,130800.0,17.517,17.5439,17.508,17.5439,130800.0
2014-12-19 14:00:00,19.54,19.59,19.54,19.55,174400.0,17.5439,17.5888,17.5439,17.5529,174400.0
2014-12-19 14:10:00,19.55,19.6,19.53,19.6,88400.0,17.5529,17.5978,17.535,17.5978,88400.0
2014-12-19 14:20:00,19.6,19.68,19.59,19.66,104000.0,17.5978,17.6696,17.5888,17.6517,104000.0
2014-12-19 14:30:00,19.65,19.72,19.64,19.72,68000.0,17.6427,17.7055,17.6337,17.7055,68000.0
2014-12-19 14:40:00,19.72,19.73,19.68,19.72,86400.0,17.7055,17.7145,17.6696,17.7055,86400.0
2014-12-19 14:50:00,19.72,19.77,19.72,19.76,123200.0,17.7055,17.7504,17.7055,17.7415,123200.0
2014-12-19 15:00:00,19.75,19.75,19.72,19.73,90400.0,17.7325,17.7325,17.7055,17.7145,90400.0
2014-12-19 15:10:00,19.73,19.75,19.68,19.75,119200.0,17.7145,17.7325,17.6696,17.7325,119200.0
2014-12-19 15:20:00,19.75,19.76,19.74,19.75,157600.0,17.7325,17.7415,17.7235,17.7325,157600.0
2014-12-19 15:30:00,19.75,19.8,19.73,19.75,195600.0,17.7325,17.7774,17.7145,17.7325,195600.0
2014-12-19 15:40:00,19.75,19.75,19.7,19.7,208800.0,17.7325,17.7325,17.6876,17.6876,208800.0
2014-12-19 15:50:00,19.71,19.84,19.7,19.81,1112000.0,17.6966,17.8133,17.6876,17.7864,1112000.0
2014-12-22 09:30:00,19.93,20.0,19.85,19.97,478000.0,17.8941,17.9569,17.8223,17.93,478000.0
2014-12-22 09:40:00,19.94,20.05,19.91,19.95,275200.0,17.9031,18.0018,17.8761,17.9121,275200.0
2014-12-22 09:50:00,19.92,19.98,19.9,19.95,122000.0,17.8851,17.939,17.8672,17.9121,122000.0
2014-12-22 10:00:00,19.95,19.98,19.95,19.96,147600.0,17.9121,17.939,17.9121,17.921,147600.0
2014-12-22 10:10:00,19.96,19.98,19.94,19.97,80800.0,17.921,17.939,17.9031,17.93,80800.0
2014-12-22 10:20:00,19.97,20.03,19.96,20.01,94800.0,17.93,17.9839,17.921,17.9659,94800.0
2014-12-22 10:30:00,20.0,20.01,19.96,19.96,151600.0,17.9569,17.9659,17.921,17.921,151600.0
2014-12-22 10:40:00,19.96,19.98,19.96,19.98,66400.0,17.921,17.939,17.921,17.939,66400.0
2014-12-22 10:50:00,19.98,20.0,19.98,19.98,51200.0,17.939,17.9569,17.939,17.939,51200.0
2014-12-22 11:00:00,19.98,19.99,19.95,19.97,56400.0,17.939,17.948,17.9121,17.93,56400.0
2014-12-22 11:10:00,19.97,19.97,19.94,19.95,81200.0,17.93,17.93,17.9031,17.9121,81200.0
2014-12-22 11:20:00,19.95,19.96,19.94,19.96,63600.0,17.9121,17.921,17.9031,17.921,63600.0
2014-12-22 11:30:00,19.95,19.99,19.95,19.98,60000.0,17.9121,17.948,17.9121,17.939,60000.0
2014-12-22 11:40:00,19.98,19.98,19.96,19.97,62800.0,17.939,17.939,17.921,17.93,62800.0
2014-12-22 11:50:00,19.97,19.97,19.93,19.94,70800.0,17.93,17.93,17.8941,17.9031,70800.0
2014-12-22 12:00:00,19.95,19.97,19.93,19.97,34000.0,17.9121,17.93,17.8941,17.93,34000.0
2014-12-22 12:10:00,19.97,19.97,19.95,19.97,34000.0,17.93,17.93,17.9121,17.93,34000.0
2014-12-22 12:20:00,19.97,19.99,19.95,19.98,46800.0,17.93,17.948,17.9121,17.939,46800.0
2014-12-22 12:30:00,19.98,19.99,19.97,19.97,52000.0,17.939,17.948,17.93,17.93,52000.0
2014-12-22 12:40:00,19.97,19.97,19.95,19.96,64400.0,17.93,17.93,17.9121,17.921,64400.0
2014-12-22 12:50:00,19.96,19.97,19.96,19.96,64400.0,17.921,17.93,17.921,17.921,64400.0
2014-12-22 13:00:00,19.96,19.97,19.93,19.94,39600.0,17.921,17.93,17.8941,17.9031,39600.0
2014-12-22 13:10:00,19.94,19.96,19.93,19.93,27600.0,17.9031,17.921,17.8941,17.8941,27600.0
2014-12-22 13:20:00,19.94,19.97,19.94,19.96,42400.0,17.9031,17.93,17.9031,17.921,42400.0
2014-12-22 13:30:00,19.96,19.97,19.96,19.96,83600.0,17.921,17.93,17.921,17.921,83600.0
2014-12-22 13:40:00,19.97,19.97,19.95,19.95,41200.0,17.93,17.93,17.9121,17.9121,41200.0
2014-12-22 13:50:00,19.95,19.97,19.94,19.97,43600.0,17.9121,17.93,17.9031,17.93,43600.0
2014-12-22 14:00:00,19.97,19.97,19.95,19.96,39200.0,17.93,17.93,17.9121,17.921,39200.0
2014-12-22 14:10:00,19.96,19.97,19.96,19.96,24800.0,17.921,17.93,17.921,17.921,24800.0
2014-12-22 14:20:00,19.96,19.96,19.95,19.95,29200.0,17.921,17.921,17.9121,17.9121,29200.0
2014-12-22 14:30:00,19.96,19.97,19.95,19.96,51600.0,17.921,17.93,17.9121,17.921,51600.0
2014-12-22 14:40:00,19.96,19.96,19.95,19.95,54800.0,17.921,17.921,17.9121,17.9121,54800.0
2014-12-22 14:50:00,19.95,19.96,19.95,19.95,53600.0,17.9121,17.921,17.9121,17.9121,53600.0
2014-12-22 15:00:00,19.95,19.96,19.95,19.95,122400.0,17.9121,17.921,17.9121,17.9121,122400.0
2014-12-22 15:10:00,19.95,19.95,19.94,19.94,101200.0,17.9121,17.9121,17.9031,17.9031,101200.0
2014-12-22 15:20:00,19.94,19.95,19.94,19.95,100800.0,17.9031,17.9121,17.9031,17.9121,100800.0
2014-12-22 15:30:00,19.95,19.95,19.93,19.94,115600.0,17.9121,17.9121,17.8941,17.9031,115600.0
2014-12-22 15:40:00,19.94,19.94,19.91,19.93,178800.0,17.9031,17.9031,17.8761,17.8941,178800.0
2014-12-22 15:50:00,19.93,19.93,19.91,19.91,338000.0,17.8941,17.8941,17.8761,17.8761,338000.0
2014-12-23 09:30:00,19.98,20.0,19.93,19.99,339600.0,17.939,17.9569,17.8941,17.948,339600.0
2014-12-23 09:40:00,19.99,20.05,19.99,20.01,178400.0,17.948,18.0018,17.948,17.9659,178400.0
2014-12-23 09:50:00,20.02,20.03,20.0,20.0,114800.0,17.9749,17.9839,17.9569,17.9569,114800.0
2014-12-23 10:00:00,20.0,20.02,20.0,20.01,36800.0,17.9569,17.9749,17.9569,17.9659,36800.0
2014-12-23 10:10:00,20.01,20.04,20.0,20.01,57200.0,17.9659,17.9929,17.9569,17.9659,57200.0
2014-12-23 10:20:00,20.01,20.01,20.0,20.0,30000.0,17.9659,17.9659,17.9569,17.9569,30000.0
2014-12-23 10:30:00,20.01,20.05,20.01,20.02,64000.0,17.9659,18.0018,17.9659,17.9749,64000.0
2014-12-23 10:40:00,20.02,20.03,19.98,20.01,68000.0,17.9749,17.9839,17.939,17.9659,68000.0
2014-12-23 10:50:00,20.01,20.03,20.0,20.03,36400.0,17.9659,17.9839,17.9569,17.9839,36400.0
2014-12-23 11:00:00,20.03,20.04,20.01,20.03,45200.0,17.9839,17.9929,17.9659,17.9839,45200.0
2014-12-23 11:10:00,20.03,20.04,20.02,20.03,70000.0,17.9839,17.9929,17.9749,17.9839,70000.0
2014-12-23 11:20:00,20.03,20.04,20.02,20.04,27200.0,17.9839,17.9929,17.9749,17.9929,27200.0
2014-12-23 11:30:00,20.05,20.09,20.05,20.06,46000.0,18.0018,18.0377,18.0018,18.0108,46000.0
2014-12-23 11:40:00,20.06,20.06,20.03,20.06,29600.0,18.0108,18.0108,17.9839,18.0108,29600.0
2014-12-23 11:50:00,20.05,20.06,20.04,20.05,48400.0,18.0018,18.0108,17.9929,18.0018,48400.0
2014-12-23 12:00:00,20.05,20.09,20.05,20.07,99200.0,18.0018,18.0377,18.0018,18.0198,99200.0
2014-12-23 12:10:00,20.07,20.08,20.06,20.06,58000.0,18.0198,18.0288,18.0108,18.0108,58000.0
2014-12-23 12:20:00,20.06,20.07,20.05,20.06,44800.0,18.0108,18.0198,18.0018,18.0108,44800.0
2014-12-23 12:30:00,20.06,20.07,20.05,20.06,97600.0,18.0108,18.0198,18.0018,18.0108,97600.0
2014-12-23 12:40:00,20.07,20.07,20.05,20.07,38800.0,18.0198,18.0198,18.0018,18.0198,38800.0
2014-12-23 12:50:00,20.07,20.07,20.06,20.07,30800.0,18.0198,18.0198,18.0108,18.0198,30800.0
2014-12-23 13:00:00,20.07,20.07,20.06,20.06,32800.0,18.0198,18.0198,18.0108,18.0108,32800.0
2014-12-23 13:10:00,20.07,20.07,20.06,20.06,47600.0,18.0198,18.0198,18.0108,18.0108,47600.0
2014-12-23 13:20:00,20.06,20.07,20.06,20.06,16000.0,18.0108,18.0198,18.0108,18.0108,16000.0
2014-12-23 13:30:00,20.07,20.07,20.05,20.05,36800.0,18.0198,18.0198,18.0018,18.0018,36800.0
2014-12-23 13:40:00,20.05,20.06,20.04,20.05,36400.0,18.0018,18.0108,17.9929,18.0018,36400.0
2014-12-23 13:50:00,20.05,20.05,20.02,20.02,45600.0,18.0018,18.0018,17.9749,17.9749,45600.0
2014-12-23 14:00:00,20.01,20.03,20.0,20.0,69600.0,17.9659,17.9839,17.9569,17.9569,69600.0
2014-12-23 14:10:00,20.0,20.0,19.96,19.96,74400.0,17.9569,17.9569,17.921,17.921,74400.0
2014-12-23 14:20:00,19.96,19.96,19.94,19.94,58800.0,17.921,17.921,17.9031,17.9031,58800.0
2014-12-23 14:30:00,19.95,19.97,19.94,19.97,56400.0,17.9121,17.93,17.9031,17.93,56400.0
2014-12-23 14:40:00,19.97,19.97,19.94,19.94,52800.0,17.93,17.93,17.9031,17.9031,52800.0
2014-12-23 14:50:00,19.94,19.97,19.92,19.97,62000.0,17.9031,17.93,17.8851,17.93,62000.0
2014-12-23 15:00:00,19.97,19.99,19.97,19.98,58400.0,17.93,17.948,17.93,17.939,58400.0
2014-12-23 15:10:00,19.98,19.98,19.94,19.95,54400.0,17.939,17.939,17.9031,17.9121,54400.0
2014-12-23 15:20:00,19.95,19.95,19.91,19.93,103600.0,17.9121,17.9121,17.8761,17.8941,103600.0
2014-12-23 15:30:00,19.92,19.92,19.91,19.92,82000.0,17.8851,17.8851,17.8761,17.8851,82000.0
2014-12-23 15:40:00,19.92,19.92,19.9,19.91,142400.0,17.8851,17.8851,17.8672,17.8761,142400.0
2014-12-23 15:50:00,19.91,19.94,19.9,19.91,266400.0,17.8761,17.9031,17.8672,17.8761,266400.0
2014-12-24 09:30:00,19.97,19.97,19.93,19.95,20800.0,17.93,17.93,17.8941,17.9121,20800.0
2014-12-24 09:40:00,19.94,20.0,19.93,20.0,47200.0,17.9031,17.9569,17.8941,17.9569,47200.0
2014-12-24 09:50:00,20.0,20.06,19.99,20.0,82800.0,17.9569,18.0108,17.948,17.9569,82800.0
2014-12-24 10:00:00,20.0,20.01,19.98,20.0,51600.0,17.9569,17.9659,17.939,17.9569,51600.0
2014-12-24 10:10:00,20.0,20.01,19.99,20.0,20400.0,17.9569,17.9659,17.948,17.9569,20400.0
2014-12-24 10:20:00,20.0,20.0,19.97,19.98,19600.0,17.9569,17.9569,17.93,17.939,19600.0
2014-12-24 10:30:00,19.97,19.98,19.97,19.97,65200.0,17.93,17.939,17.93,17.93,65200.0
2014-12-24 10:40:00,19.98,19.98,19.95,19.96,38800.0,17.939,17.939,17.9121,17.921,38800.0
2014-12-24 10:50:00,19.95,19.95,19.92,19.93,36000.0,17.9121,17.9121,17.8851,17.8941,36000.0
2014-12-24 11:00:00,19.93,19.93,19.88,19.88,79600.0,17.8941,17.8941,17.8492,17.8492,79600.0
2014-12-24 11:10:00,19.89,19.9,19.88,19.9,52800.0,17.8582,17.8672,17.8492,17.8672,52800.0
2014-12-24 11:20:00,19.9,19.9,19.87,19.88,80000.0,17.8672,17.8672,17.8402,17.8492,80000.0
2014-12-24 11:30:00,19.88,19.94,19.87,19.93,76400.0,17.8492,17.9031,17.8402,17.8941,76400.0
2014-12-24 11:40:00,19.93,19.96,19.92,19.95,205600.0,17.8941,17.921,17.8851,17.9121,205600.0
2014-12-24 11:50:00,19.95,19.96,19.91,19.91,104800.0,17.9121,17.921,17.8761,17.8761,104800.0
2014-12-24 12:00:00,19.92,19.97,19.92,19.96,117600.0,17.8851,17.93,17.8851,17.921,117600.0
2014-12-24 12:10:00,19.96,19.99,19.95,19.96,190000.0,17.921,17.948,17.9121,17.921,190000.0
2014-12-24 12:20:00,19.96,19.99,19.95,19.99,136400.0,17.921,17.948,17.9121,17.948,136400.0
2014-12-24 12:30:00,19.99,20.0,19.96,19.98,206800.0,17.948,17.9569,17.921,17.939,206800.0
2014-12-24 12:40:00,19.98,20.0,19.96,20.0,40000.0,17.939,17.9569,17.921,17.9569,40000.0
2014-12-24 12:50:00,19.99,20.0,19.96,19.97,115200.0,17.948,17.9569,17.921,17.93,115200.0
2014-12-26 09:30:00,20.07,20.09,20.0,20.02,28400.0,18.0198,18.0377,17.9569,17.9749,28400.0
2014-12-26 09:40:00,20.0,20.06,20.0,20.0,70400.0,17.9569,18.0108,17.9569,17.9569,70400.0
2014-12-26 09:50:00,19.99,20.03,19.99,20.0,18400.0,17.948,17.9839,17.948,17.9569,18400.0
2014-12-26 10:00:00,20.01,20.06,20.01,20.04,14800.0,17.9659,18.0108,17.9659,17.9929,14800.0
2014-12-26 10:10:00,20.02,20.02,19.94,19.96,28800.0,17.9749,17.9749,17.9031,17.921,28800.0
2014-12-26 10:20:00,19.96,19.96,19.93,19.94,8000.0,17.921,17.921,17.8941,17.9031,8000.0
2014-12-26 10:30:00,19.93,19.96,19.91,19.96,21200.0,17.8941,17.921,17.8761,17.921,21200.0
2014-12-26 10:40:00,19.97,20.0,19.96,20.0,19200.0,17.93,17.9569,17.921,17.9569,19200.0
2014-12-26 10:50:00,19.99,20.0,19.99,19.99,7200.0,17.948,17.9569,17.948,17.948,7200.0
2014-12-26 11:00:00,19.99,20.01,19.99,20.0,17200.0,17.948,17.9659,17.948,17.9569,17200.0
2014-12-26 11:10:00,20.01,20.01,19.99,20.0,12800.0,17.9659,17.9659,17.948,17.9569,12800.0
2014-12-26 11:20:00,20.0,20.01,19.97,19.97,26400.0,17.9569,17.9659,17.93,17.93,26400.0
2014-12-26 11:30:00,19.97,19.99,19.95,19.98,15600.0,17.93,17.948,17.9121,17.939,15600.0
2014-12-26 11:40:00,19.98,20.0,19.98,20.0,6000.0,17.939,17.9569,17.939,17.9569,6000.0
2014-12-26 11:50:00,20.0,20.0,19.99,19.99,13200.0,17.9569,17.9569,17.948,17.948,13200.0
2014-12-26 12:00:00,19.98,19.99,19.98,19.98,14000.0,17.939,17.948,17.939,17.939,14000.0
2014-12-26 12:10:00,19.98,19.99,19.98,19.98,7600.0,17.939,17.948,17.939,17.939,7600.0
2014-12-26 12:20:00,19.98,19.98,19.96,19.97,10000.0,17.939,17.939,17.921,17.93,10000.0
2014-12-26 12:30:00,19.97,19.97,19.96,19.97,4400.0,17.93,17.93,17.921,17.93,4400.0
2014-12-26 12:40:00,19.97,19.98,19.96,19.98,7600.0,17.93,17.939,17.921,17.939,7600.0
2014-12-26 12:50:00,19.97,19.97,19.97,19.97,6000.0,17.93,17.93,17.93,17.93,6000.0
2014-12-26 13:00:00,19.97,19.97,19.96,19.96,12800.0,17.93,17.93,17.921,17.921,12800.0
2014-12-26 13:10:00,19.96,19.98,19.96,19.98,8000.0,17.921,17.939,17.921,17.939,8000.0
2014-12-26 13:20:00,19.98,19.98,19.97,19.98,8000.0,17.939,17.939,17.93,17.939,8000.0
2014-12-26 13:30:00,19.98,19.99,19.98,19.98,22400.0,17.939,17.948,17.939,17.939,22400.0
2014-12-26 13:40:00,19.98,19.99,19.97,19.98,8000.0,17.939,17.948,17.93,17.939,8000.0
2014-12-26 13:50:00,19.98,20.0,19.98,19.99,25200.0,17.939,17.9569,17.939,17.948,25200.0
2014-12-26 14:00:00,19.99,19.99,19.97,19.99,16400.0,17.948,17.948,17.93,17.948,16400.0
2014-12-26 14:10:00,19.99,20.0,19.98,19.99,21200.0,17.948,17.9569,17.939,17.948,21200.0
2014-12-26 14:20:00,19.99,20.0,19.98,20.0,16400.0,17.948,17.9569,17.939,17.9569,16400.0
2014-12-26 14:30:00,20.0,20.0,19.97,19.97,19200.0,17.9569,17.9569,17.93,17.93,19200.0
2014-12-26 14:40:00,19.97,19.99,19.96,19.99,18800.0,17.93,17.948,17.921,17.948,18800.0
2014-12-26 14:50:00,19.99,19.99,19.98,19.99,28000.0,17.948,17.948,17.939,17.948,28000.0
2014-12-26 15:00:00,19.99,19.99,19.97,19.97,27600.0,17.948,17.948,17.93,17.93,27600.0
2014-12-26 15:10:00,19.97,19.98,19.97,19.98,48800.0,17.93,17.939,17.93,17.939,48800.0
2014-12-26 15:20:00,19.98,19.98,19.95,19.96,40000.0,17.939,17.939,17.9121,17.921,40000.0
2014-12-26 15:30:00,19.96,19.96,19.95,19.96,39200.0,17.921,17.921,17.9121,17.921,39200.0
2014-12-26 15:40:00,19.96,19.98,19.96,19.97,66800.0,17.921,17.939,17.921,17.93,66800.0
2014-12-26 15:50:00,19.97,19.97,19.95,19.96,94400.0,17.93,17.93,17.9121,17.921,94400.0
2014-12-29 09:30:00,19.96,20.04,19.96,19.97,32800.0,17.921,17.9929,17.921,17.93,32800.0
2014-12-29 09:40:00,19.99,20.0,19.92,19.93,24400.0,17.948,17.9569,17.8851,17.8941,24400.0
2014-12-29 09:50:00,19.93,19.96,19.93,19.95,20000.0,17.8941,17.921,17.8941,17.9121,20000.0
2014-12-29 10:00:00,19.95,20.0,19.93,20.0,38400.0,17.9121,17.9569,17.8941,17.9569,38400.0
2014-12-29 10:10:00,20.0,20.0,19.95,19.95,41600.0,17.9569,17.9569,17.9121,17.9121,41600.0
2014-12-29 10:20:00,19.95,19.95,19.91,19.91,9200.0,17.9121,17.9121,17.8761,17.8761,9200.0
2014-12-29 10:30:00,19.91,19.93,19.91,19.93,8800.0,17.8761,17.8941,17.8761,17.8941,8800.0
2014-12-29 10:40:00,19.92,19.93,19.91,19.93,8400.0,17.8851,17.8941,17.8761,17.8941,8400.0
2014-12-29 10:50:00,19.93,19.97,19.93,19.96,7600.0,17.8941,17.93,17.8941,17.921,7600.0
2014-12-29 11:00:00,19.97,19.99,19.97,19.98,8400.0,17.93,17.948,17.93,17.939,8400.0
2014-12-29 11:10:00,19.99,19.99,19.96,19.96,18000.0,17.948,17.948,17.921,17.921,18000.0
2014-12-29 11:20:00,19.96,19.96,19.93,19.93,24000.0,17.921,17.921,17.8941,17.8941,24000.0
2014-12-29 11:30:00,19.93,19.94,19.91,19.91,20400.0,17.8941,17.9031,17.8761,17.8761,20400.0
2014-12-29 11:40:00,19.91,19.95,19.91,19.95,28800.0,17.8761,17.9121,17.8761,17.9121,28800.0
2014-12-29 11:50:00,19.95,19.97,19.95,19.97,17200.0,17.9121,17.93,17.9121,17.93,17200.0
2014-12-29 12:00:00,19.97,19.97,19.95,19.95,13600.0,17.93,17.93,17.9121,17.9121,13600.0
2014-12-29 12:10:00,19.95,19.96,19.93,19.95,22400.0,17.9121,17.921,17.8941,17.9121,22400.0
2014-12-29 12:20:00,19.95,19.98,19.95,19.97,28000.0,17.9121,17.939,17.9121,17.93,28000.0
2014-12-29 12:30:00,19.97,19.97,19.96,19.97,6400.0,17.93,17.93,17.921,17.93,6400.0
2014-12-29 12:40:00,19.96,19.96,19.94,19.94,18400.0,17.921,17.921,17.9031,17.9031,18400.0
2014-12-29 12:50:00,19.95,19.95,19.93,19.93,13600.0,17.9121,17.9121,17.8941,17.8941,13600.0
2014-12-29 13:00:00,19.93,19.93,19.9,19.91,15600.0,17.8941,17.8941,17.8672,17.8761,15600.0
2014-12-29 13:10:00,19.91,19.92,19.9,19.91,16400.0,17.8761,17.8851,17.8672,17.8761,16400.0
2014-12-29 13:20:00,19.92,19.94,19.92,19.93,14400.0,17.8851,17.9031,17.8851,17.8941,14400.0
2014-12-29 13:30:00,19.92,19.93,19.91,19.93,14000.0,17.8851,17.8941,17.8761,17.8941,14000.0
2014-12-29 13:40:00,19.92,19.93,19.92,19.93,4400.0,17.8851,17.8941,17.8851,17.8941,4400.0
2014-12-29 13:50:00,19.92,19.93,19.91,19.93,36400.0,17.8851,17.8941,17.8761,17.8941,36400.0
2014-12-29 14:00:00,19.93,19.93,19.92,19.93,29200.0,17.8941,17.8941,17.8851,17.8941,29200.0
2014-12-29 14:10:00,19.93,19.94,19.93,19.94,12800.0,17.8941,17.9031,17.8941,17.9031,12800.0
2014-12-29 14:20:00,19.93,19.94,19.92,19.93,24400.0,17.8941,17.9031,17.8851,17.8941,24400.0
2014-12-29 14:30:00,19.93,19.93,19.92,19.92,6000.0,17.8941,17.8941,17.8851,17.8851,6000.0
2014-12-29 14:40:00,19.92,19.93,19.91,19.92,16400.0,17.8851,17.8941,17.8761,17.8851,16400.0
2014-12-29 14:50:00,19.92,19.93,19.91,19.93,30000.0,17.8851,17.8941,17.8761,17.8941,30000.0
2014-12-29 15:00:00,19.93,19.93,19.92,19.93,33600.0,17.8941,17.8941,17.8851,17.8941,33600.0
2014-12-29 15:10:00,19.93,19.93,19.91,19.93,24400.0,17.8941,17.8941,17.8761,17.8941,24400.0
2014-12-29 15:20:00,19.93,19.93,19.89,19.9,53200.0,17.8941,17.8941,17.8582,17.8672,53200.0
2014-12-29 15:30:00,19.9,19.9,19.88,19.89,84800.0,17.8672,17.8672,17.8492,17.8582,84800.0
2014-12-29 15:40:00,19.89,19.9,19.88,19.89,160400.0,17.8582,17.8672,17.8492,17.8582,160400.0
2014-12-29 15:50:00,19.89,19.91,19.88,19.89,219200.0,17.8582,17.8761,17.8492,17.8582,219200.0
2014-12-30 09:30:00,19.92,19.95,19.84,19.9,69600.0,17.8851,17.9121,17.8133,17.8672,69600.0
2014-12-30 09:40:00,19.9,19.95,19.89,19.94,126800.0,17.8672,17.9121,17.8582,17.9031,126800.0
2014-12-30 09:50:00,19.93,19.94,19.78,19.82,40800.0,17.8941,17.9031,17.7594,17.7953,40800.0
2014-12-30 10:00:00,19.8,19.85,19.8,19.82,17200.0,17.7774,17.8223,17.7774,17.7953,17200.0
2014-12-30 10:10:00,19.83,19.92,19.82,19.92,27600.0,17.8043,17.8851,17.7953,17.8851,27600.0
2014-12-30 10:20:00,19.92,19.93,19.91,19.93,13600.0,17.8851,17.8941,17.8761,17.8941,13600.0
2014-12-30 10:30:00,19.9,19.91,19.87,19.89,22000.0,17.8672,17.8761,17.8402,17.8582,22000.0
2014-12-30 10:40:00,19.88,19.91,19.88,19.9,17200.0,17.8492,17.8761,17.8492,17.8672,17200.0
2014-12-30 10:50:00,19.91,19.92,19.9,19.92,10000.0,17.8761,17.8851,17.8672,17.8851,10000.0
2014-12-30 11:00:00,19.92,19.93,19.89,19.91,29200.0,17.8851,17.8941,17.8582,17.8761,29200.0
2014-12-30 11:10:00,19.9,19.9,19.87,19.89,7600.0,17.8672,17.8672,17.8402,17.8582,7600.0
2014-12-30 11:20:00,19.89,19.9,19.88,19.89,18800.0,17.8582,17.8672,17.8492,17.8582,18800.0
2014-12-30 11:30:00,19.88,19.88,19.86,19.87,20800.0,17.8492,17.8492,17.8312,17.8402,20800.0
2014-12-30 11:40:00,19.87,19.87,19.85,19.86,38000.0,17.8402,17.8402,17.8223,17.8312,38000.0
2014-12-30 11:50:00,19.86,19.89,19.86,19.86,18400.0,17.8312,17.8582,17.8312,17.8312,18400.0
2014-12-30 12:00:00,19.87,19.9,19.87,19.9,34000.0,17.8402,17.8672,17.8402,17.8672,34000.0
2014-12-30 12:10:00,19.9,19.9,19.88,19.89,10400.0,17.8672,17.8672,17.8492,17.8582,10400.0
2014-12-30 12:20:00,19.88,19.89,19.88,19.89,45600.0,17.8492,17.8582,17.8492,17.8582,45600.0
2014-12-30 12:30:00,19.88,19.88,19.87,19.88,3600.0,17.8492,17.8492,17.8402,17.8492,3600.0
2014-12-30 12:40:00,19.87,19.87,19.86,19.86,24000.0,17.8402,17.8402,17.8312,17.8312,24000.0
2014-12-30 12:50:00,19.87,19.87,19.86,19.87,22000.0,17.8402,17.8402,17.8312,17.8402,22000.0
2014-12-30 13:00:00,19.86,19.86,19.85,19.86,37200.0,17.8312,17.8312,17.8223,17.8312,37200.0
2014-12-30 13:10:00,19.86,19.86,19.85,19.86,6400.0,17.8312,17.8312,17.8223,17.8312,6400.0
2014-12-30 13:20:00,19.85,19.86,19.82,19.82,37600.0,17.8223,17.8312,17.7953,17.7953,37600.0
2014-12-30 13:30:00,19.81,19.82,19.8,19.8,27200.0,17.7864,17.7953,17.7774,17.7774,27200.0
2014-12-30 13:40:00,19.8,19.8,19.75,19.79,39600.0,17.7774,17.7774,17.7325,17.7684,39600.0
2014-12-30 13:50:00,19.79,19.82,19.79,19.81,23600.0,17.7684,17.7953,17.7684,17.7864,23600.0
2014-12-30 14:00:00,19.81,19.84,19.81,19.83,7600.0,17.7864,17.8133,17.7864,17.8043,7600.0
2014-12-30 14:10:00,19.84,19.84,19.82,19.82,19600.0,17.8133,17.8133,17.7953,17.7953,19600.0
2014-12-30 14:20:00,19.82,19.83,19.81,19.81,20400.0,17.7953,17.8043,17.7864,17.7864,20400.0
2014-12-30 14:30:00,19.81,19.82,19.81,19.81,36800.0,17.7864,17.7953,17.7864,17.7864,36800.0
2014-12-30 14:40:00,19.81,19.82,19.8,19.81,27600.0,17.7864,17.7953,17.7774,17.7864,27600.0
2014-12-30 14:50:00,19.81,19.82,19.8,19.8,32400.0,17.7864,17.7953,17.7774,17.7774,32400.0
2014-12-30 15:00:00,19.8,19.8,19.78,19.8,44000.0,17.7774,17.7774,17.7594,17.7774,44000.0
2014-12-30 15:10:00,19.8,19.81,19.79,19.79,40800.0,17.7774,17.7864,17.7684,17.7684,40800.0
2014-12-30 15:20:00,19.78,19.79,19.77,19.77,46000.0,17.7594,17.7684,17.7504,17.7504,46000.0
2014-12-30 15:30:00,19.77,19.78,19.75,19.77,96000.0,17.7504,17.7594,17.7325,17.7504,96000.0
2014-12-30 15:40:00,19.77,19.78,19.74,19.75,93200.0,17.7504,17.7594,17.7235,17.7325,93200.0
2014-12-30 15:50:00,19.75,19.76,19.74,19.75,157200.0,17.7325,17.7415,17.7235,17.7325,157200.0
2014-12-31 09:30:00,19.83,19.96,19.8,19.81,48400.0,17.8043,17.921,17.7774,17.7864,48400.0
2014-12-31 09:40:00,19.83,19.89,19.77,19.87,56800.0,17.8043,17.8582,17.7504,17.8402,56800.0
2014-12-31 09:50:00,19.89,19.93,19.89,19.93,20400.0,17.8582,17.8941,17.8582,17.8941,20400.0
2014-12-31 10:00:00,19.88,19.89,19.86,19.86,8000.0,17.8492,17.8582,17.8312,17.8312,8000.0
2014-12-31 10:10:00,19.85,19.86,19.82,19.82,12400.0,17.8223,17.8312,17.7953,17.7953,12400.0
2014-12-31 10:20:00,19.8,19.82,19.8,19.82,9200.0,17.7774,17.7953,17.7774,17.7953,9200.0
2014-12-31 10:30:00,19.82,19.84,19.81,19.84,4400.0,17.7953,17.8133,17.7864,17.8133,4400.0
2014-12-31 10:40:00,19.83,19.87,19.82,19.86,54400.0,17.8043,17.8402,17.7953,17.8312,54400.0
2014-12-31 10:50:00,19.86,19.91,19.86,19.91,8400.0,17.8312,17.8761,17.8312,17.8761,8400.0
2014-12-31 11:00:00,19.9,19.91,19.88,19.9,33200.0,17.8672,17.8761,17.8492,17.8672,33200.0
2014-12-31 11:10:00,19.91,19.91,19.88,19.9,15200.0,17.8761,17.8761,17.8492,17.8672,15200.0
2014-12-31 11:20:00,19.9,19.9,19.88,19.88,4000.0,17.8672,17.8672,17.8492,17.8492,4000.0
2014-12-31 11:30:00,19.86,19.88,19.86,19.88,8800.0,17.8312,17.8492,17.8312,17.8492,8800.0
2014-12-31 11:40:00,19.89,19.89,19.87,19.88,5200.0,17.8582,17.8582,17.8402,17.8492,5200.0
2014-12-31 11:50:00,19.89,19.91,19.89,19.89,6400.0,17.8582,17.8761,17.8582,17.8582,6400.0
2014-12-31 12:00:00,19.9,19.9,19.86,19.87,5600.0,17.8672,17.8672,17.8312,17.8402,5600.0
2014-12-31 12:10:00,19.86,19.88,19.86,19.87,3200.0,17.8312,17.8492,17.8312,17.8402,3200.0
2014-12-31 12:20:00,19.86,19.86,19.79,19.81,16800.0,17.8312,17.8312,17.7684,17.7864,16800.0
2014-12-31 12:30:00,19.81,19.81,19.78,19.8,4000.0,17.7864,17.7864,17.7594,17.7774,4000.0
2014-12-31 12:40:00,19.8,19.8,19.8,19.8,2000.0,17.7774,17.7774,17.7774,17.7774,2000.0
2014-12-31 12:50:00,19.79,19.82,19.79,19.79,13200.0,17.7684,17.7953,17.7684,17.7684,13200.0
2014-12-31 13:00:00,19.79,19.81,19.79,19.81,5200.0,17.7684,17.7864,17.7684,17.7864,5200.0
2014-12-31 13:10:00,19.8,19.81,19.77,19.81,6000.0,17.7774,17.7864,17.7504,17.7864,6000.0
2014-12-31 13:20:00,19.81,19.81,19.79,19.79,5200.0,17.7864,17.7864,17.7684,17.7684,5200.0
2014-12-31 13:30:00,19.79,19.79,19.78,19.78,3600.0,17.7684,17.7684,17.7594,17.7594,3600.0
2014-12-31 13:40:00,19.78,19.8,19.78,19.79,12000.0,17.7594,17.7774,17.7594,17.7684,12000.0
2014-12-31 13:50:00,19.78,19.78,19.75,19.76,4000.0,17.7594,17.7594,17.7325,17.7415,4000.0
2014-12-31 14:00:00,19.76,19.76,19.72,19.73,6000.0,17.7415,17.7415,17.7055,17.7145,6000.0
2014-12-31 14:10:00,19.73,19.73,19.7,19.72,7200.0,17.7145,17.7145,17.6876,17.7055,7200.0
2014-12-31 14:20:00,19.71,19.74,19.69,19.74,56400.0,17.6966,17.7235,17.6786,17.7235,56400.0
2014-12-31 14:30:00,19.73,19.74,19.69,19.69,8400.0,17.7145,17.7235,17.6786,17.6786,8400.0
2014-12-31 14:40:00,19.67,19.69,19.67,19.67,14000.0,17.6607,17.6786,17.6607,17.6607,14000.0
2014-12-31 14:50:00,19.69,19.7,19.68,19.68,9200.0,17.6786,17.6876,17.6696,17.6696,9200.0
2014-12-31 15:00:00,19.68,19.7,19.67,19.7,31600.0,17.6696,17.6876,17.6607,17.6876,31600.0
2014-12-31 15:10:00,19.7,19.74,19.7,19.74,30400.0,17.6876,17.7235,17.6876,17.7235,30400.0
2014-12-31 15:20:00,19.74,19.75,19.73,19.74,26800.0,17.7235,17.7325,17.7145,17.7235,26800.0
2014-12-31 15:30:00,19.74,19.74,19.7,19.7,38800.0,17.7235,17.7235,17.6876,17.6876,38800.0
2014-12-31 15:40:00,19.7,19.7,19.64,19.64,47200.0,17.6876,17.6876,17.6337,17.6337,47200.0
2014-12-31 15:50:00,19.64,19.65,19.6,19.61,123600.0,17.6337,17.6427,17.5978,17.6068,123600.0
2015-01-02 09:30:00,19.73,19.78,19.63,19.78,78000.0,17.7145,17.7594,17.6247,17.7594,78000.0
2015-01-02 09:40:00,19.73,19.76,19.73,19.74,22000.0,17.7145,17.7415,17.7145,17.7235,22000.0
2015-01-02 09:50:00,19.75,19.77,19.68,19.74,10400.0,17.7325,17.7504,17.6696,17.7235,10400.0
2015-01-02 10:00:00,19.72,19.75,19.69,19.71,36400.0,17.7055,17.7325,17.6786,17.6966,36400.0
2015-01-02 10:10:00,19.68,19.74,19.67,19.67,18800.0,17.6696,17.7235,17.6607,17.6607,18800.0
2015-01-02 10:20:00,19.66,19.67,19.64,19.64,11200.0,17.6517,17.6607,17.6337,17.6337,11200.0
2015-01-02 10:30:00,19.64,19.64,19.55,19.59,58000.0,17.6337,17.6337,17.5529,17.5888,58000.0
2015-01-02 10:40:00,19.58,19.59,19.54,19.58,67200.0,17.5798,17.5888,17.5439,17.5798,67200.0
2015-01-02 10:50:00,19.59,19.65,19.57,19.62,43600.0,17.5888,17.6427,17.5709,17.6158,43600.0
2015-01-02 11:00:00,19.61,19.61,19.53,19.55,26000.0,17.6068,17.6068,17.535,17.5529,26000.0
2015-01-02 11:10:00,19.55,19.55,19.49,19.5,41200.0,17.5529,17.5529,17.499,17.508,41200.0
2015-01-02 11:20:00,19.49,19.53,19.47,19.53,33200.0,17.499,17.535,17.4811,17.535,33200.0
2015-01-02 11:30:00,19.54,19.54,19.52,19.52,26800.0,17.5439,17.5439,17.526,17.526,26800.0
2015-01-02 11:40:00,19.53,19.54,19.52,19.52,11200.0,17.535,17.5439,17.526,17.526,11200.0
2015-01-02 11:50:00,19.51,19.53,19.5,19.52,10800.0,17.517,17.535,17.508,17.526,10800.0
2015-01-02 12:00:00,19.52,19.55,19.51,19.55,16400.0,17.526,17.5529,17.517,17.5529,16400.0
2015-01-02 12:10:00,19.55,19.56,19.54,19.56,19600.0,17.5529,17.5619,17.5439,17.5619,19600.0
2015-01-02 12:20:00,19.55,19.55,19.54,19.54,8400.0,17.5529,17.5529,17.5439,17.5439,8400.0
2015-01-02 12:30:00,19.54,19.55,19.5,19.51,10000.0,17.5439,17.5529,17.508,17.517,10000.0
2015-01-02 12:40:00,19.52,19.52,19.48,19.49,6400.0,17.526,17.526,17.4901,17.499,6400.0
2015-01-02 12:50:00,19.48,19.5,19.48,19.49,12000.0,17.4901,17.508,17.4901,17.499,12000.0
2015-01-02 13:00:00,19.49,19.5,19.48,19.48,10800.0,17.499,17.508,17.4901,17.4901,10800.0
2015-01-02 13:10:00,19.48,19.48,19.46,19.46,6800.0,17.4901,17.4901,17.4721,17.4721,6800.0
2015-01-02 13:20:00,19.47,19.49,19.43,19.43,20400.0,17.4811,17.499,17.4452,17.4452,20400.0
2015-01-02 13:30:00,19.43,19.43,19.39,19.42,23200.0,17.4452,17.4452,17.4093,17.4362,23200.0
2015-01-02 13:40:00,19.42,19.44,19.41,19.44,12000.0,17.4362,17.4541,17.4272,17.4541,12000.0
2015-01-02 13:50:00,19.43,19.47,19.43,19.46,13200.0,17.4452,17.4811,17.4452,17.4721,13200.0
2015-01-02 14:00:00,19.45,19.46,19.44,19.45,15600.0,17.4631,17.4721,17.4541,17.4631,15600.0
2015-01-02 14:10:00,19.47,19.5,19.47,19.49,20400.0,17.4811,17.508,17.4811,17.499,20400.0
2015-01-02 14:20:00,19.49,19.51,19.48,19.5,10400.0,17.499,17.517,17.4901,17.508,10400.0
2015-01-02 14:30:00,19.49,19.52,19.48,19.52,25200.0,17.499,17.526,17.4901,17.526,25200.0
2015-01-02 14:40:00,19.53,19.57,19.53,19.57,56000.0,17.535,17.5709,17.535,17.5709,56000.0
2015-01-02 14:50:00,19.57,19.6,19.56,19.56,60800.0,17.5709,17.5978,17.5619,17.5619,60800.0
2015-01-02 15:00:00,19.56,19.57,19.55,19.57,22000.0,17.5619,17.5709,17.5529,17.5709,22000.0
2015-01-02 15:10:00,19.56,19.56,19.53,19.53,37200.0,17.5619,17.5619,17.535,17.535,37200.0
2015-01-02 15:20:00,19.54,19.57,19.54,19.57,32800.0,17.5439,17.5709,17.5439,17.5709,32800.0
2015-01-02 15:30:00,19.56,19.59,19.56,19.58,52400.0,17.5619,17.5888,17.5619,17.5798,52400.0
2015-01-02 15:40:00,19.58,19.65,19.58,19.64,51600.0,17.5798,17.6427,17.5798,17.6337,51600.0
2015-01-02 15:50:00,19.65,19.66,19.6,19.61,186400.0,17.6427,17.6517,17.5978,17.6068,186400.0
2015-01-05 09:30:00,19.54,19.61,19.52,19.6,76800.0,17.5439,17.6068,17.526,17.5978,76800.0
2015-01-05 09:40:00,19.58,19.61,19.55,19.6,30400.0,17.5798,17.6068,17.5529,17.5978,30400.0
2015-01-05 09:50:00,19.6,19.61,19.54,19.56,32400.0,17.5978,17.6068,17.5439,17.5619,32400.0
2015-01-05 10:00:00,19.55,19.6,19.54,19.59,110000.0,17.5529,17.5978,17.5439,17.5888,110000.0
2015-01-05 10:10:00,19.57,19.58,19.49,19.49,30000.0,17.5709,17.5798,17.499,17.499,30000.0
2015-01-05 10:20:00,19.49,19.54,19.49,19.52,28400.0,17.499,17.5439,17.499,17.526,28400.0
2015-01-05 10:30:00,19.5,19.5,19.41,19.42,61600.0,17.508,17.508,17.4272,17.4362,61600.0
2015-01-05 10:40:00,19.43,19.44,19.39,19.44,41200.0,17.4452,17.4541,17.4093,17.4541,41200.0
2015-01-05 10:50:00,19.45,19.47,19.42,19.42,86400.0,17.4631,17.4811,17.4362,17.4362,86400.0
2015-01-05 11:00:00,19.42,19.44,19.42,19.42,61600.0,17.4362,17.4541,17.4362,17.4362,61600.0
2015-01-05 11:10:00,19.43,19.44,19.4,19.41,47200.0,17.4452,17.4541,17.4182,17.4272,47200.0
2015-01-05 11:20:00,19.41,19.44,19.41,19.43,34000.0,17.4272,17.4541,17.4272,17.4452,34000.0
2015-01-05 11:30:00,19.42,19.44,19.42,19.43,32800.0,17.4362,17.4541,17.4362,17.4452,32800.0
2015-01-05 11:40:00,19.43,19.44,19.42,19.42,90400.0,17.4452,17.4541,17.4362,17.4362,90400.0
2015-01-05 11:50:00,19.42,19.44,19.41,19.41,37200.0,17.4362,17.4541,17.4272,17.4272,37200.0
2015-01-05 12:00:00,19.4,19.42,19.4,19.42,16400.0,17.4182,17.4362,17.4182,17.4362,16400.0
2015-01-05 12:10:00,19.42,19.42,19.41,19.42,12000.0,17.4362,17.4362,17.4272,17.4362,12000.0
2015-01-05 12:20:00,19.42,19.42,19.4,19.4,16800.0,17.4362,17.4362,17.4182,17.4182,16800.0
2015-01-05 12:30:00,19.39,19.39,19.35,19.38,32800.0,17.4093,17.4093,17.3733,17.4003,32800.0
2015-01-05 12:40:00,19.38,19.39,19.34,19.34,23200.0,17.4003,17.4093,17.3644,17.3644,23200.0
2015-01-05 12:50:00,19.34,19.35,19.24,19.25,189200.0,17.3644,17.3733,17.2746,17.2836,189200.0
2015-01-05 13:00:00,19.25,19.32,19.25,19.32,87600.0,17.2836,17.3464,17.2836,17.3464,87600.0
2015-01-05 13:10:00,19.32,19.33,19.31,19.32,26400.0,17.3464,17.3554,17.3374,17.3464,26400.0
2015-01-05 13:20:00,19.32,19.35,19.28,19.3,24400.0,17.3464,17.3733,17.3105,17.3284,24400.0
2015-01-05 13:30:00,19.3,19.34,19.29,19.29,12400.0,17.3284,17.3644,17.3195,17.3195,12400.0
2015-01-05 13:40:00,19.28,19.3,19.28,19.3,50000.0,17.3105,17.3284,17.3105,17.3284,50000.0
2015-01-05 13:50:00,19.3,19.3,19.24,19.25,141600.0,17.3284,17.3284,17.2746,17.2836,141600.0
2015-01-05 14:00:00,19.25,19.26,19.24,19.25,25600.0,17.2836,17.2925,17.2746,17.2836,25600.0
2015-01-05 14:10:00,19.25,19.25,19.24,19.24,57200.0,17.2836,17.2836,17.2746,17.2746,57200.0
2015-01-05 14:20:00,19.25,19.26,19.23,19.25,102000.0,17.2836,17.2925,17.2656,17.2836,102000.0
2015-01-05 14:30:00,19.25,19.25,19.23,19.24,30000.0,17.2836,17.2836,17.2656,17.2746,30000.0
2015-01-05 14:40:00,19.24,19.25,19.21,19.24,34000.0,17.2746,17.2836,17.2476,17.2746,34000.0
2015-01-05 14:50:00,19.24,19.25,19.22,19.24,52400.0,17.2746,17.2836,17.2566,17.2746,52400.0
2015-01-05 15:00:00,19.24,19.25,19.22,19.24,61600.0,17.2746,17.2836,17.2566,17.2746,61600.0
2015-01-05 15:10:00,19.24,19.26,19.24,19.25,57200.0,17.2746,17.2925,17.2746,17.2836,57200.0
2015-01-05 15:20:00,19.25,19.26,19.24,19.25,95600.0,17.2836,17.2925,17.2746,17.2836,95600.0
2015-01-05 15:30:00,19.25,19.25,19.24,19.25,81200.0,17.2836,17.2836,17.2746,17.2836,81200.0
2015-01-05 15:40:00,19.25,19.29,19.23,19.28,152800.0,17.2836,17.3195,17.2656,17.3105,152800.0
2015-01-05 15:50:00,19.28,19.31,19.25,19.25,261600.0,17.3105,17.3374,17.2836,17.2836,261600.0
2015-01-06 09:30:00,19.37,19.43,19.3,19.3,72000.0,17.3913,17.4452,17.3284,17.3284,72000.0
2015-01-06 09:40:00,19.29,19.29,19.2,19.25,86400.0,17.3195,17.3195,17.2387,17.2836,86400.0
2015-01-06 09:50:00,19.25,19.25,19.24,19.25,132400.0,17.2836,17.2836,17.2746,17.2836,132400.0
2015-01-06 10:00:00,19.25,19.25,19.23,19.25,98000.0,17.2836,17.2836,17.2656,17.2836,98000.0
2015-01-06 10:10:00,19.25,19.35,19.22,19.34,160400.0,17.2836,17.3733,17.2566,17.3644,160400.0
2015-01-06 10:20:00,19.34,19.4,19.33,19.36,271600.0,17.3644,17.4182,17.3554,17.3823,271600.0
2015-01-06 10:30:00,19.35,19.38,19.33,19.34,42400.0,17.3733,17.4003,17.3554,17.3644,42400.0
2015-01-06 10:40:00,19.34,19.38,19.3,19.3,45200.0,17.3644,17.4003,17.3284,17.3284,45200.0
2015-01-06 10:50:00,19.3,19.35,19.29,19.32,32000.0,17.3284,17.3733,17.3195,17.3464,32000.0
2015-01-06 11:00:00,19.3,19.3,19.24,19.25,102000.0,17.3284,17.3284,17.2746,17.2836,102000.0
2015-01-06 11:10:00,19.25,19.28,19.24,19.25,114000.0,17.2836,17.3105,17.2746,17.2836,114000.0
2015-01-06 11:20:00,19.24,19.25,19.21,19.22,26000.0,17.2746,17.2836,17.2476,17.2566,26000.0
2015-01-06 11:30:00,19.21,19.23,19.16,19.16,67200.0,17.2476,17.2656,17.2028,17.2028,67200.0
2015-01-06 11:40:00,19.16,19.16,19.11,19.14,26000.0,17.2028,17.2028,17.1579,17.1848,26000.0
2015-01-06 11:50:00,19.15,19.15,19.08,19.09,45600.0,17.1938,17.1938,17.1309,17.1399,45600.0
2015-01-06 12:00:00,19.08,19.08,19.01,19.02,23600.0,17.1309,17.1309,17.0681,17.0771,23600.0
2015-01-06 12:10:00,19.02,19.06,18.99,18.99,31600.0,17.0771,17.113,17.0501,17.0501,31600.0
2015-01-06 12:20:00,19.0,19.05,18.98,19.05,22400.0,17.0591,17.104,17.0411,17.104,22400.0
2015-01-06 12:30:00,19.05,19.05,19.02,19.05,32400.0,17.104,17.104,17.0771,17.104,32400.0
2015-01-06 12:40:00,19.05,19.06,19.03,19.06,33200.0,17.104,17.113,17.086,17.113,33200.0
2015-01-06 12:50:00,19.07,19.12,19.07,19.11,27200.0,17.1219,17.1668,17.1219,17.1579,27200.0
2015-01-06 13:00:00,19.1,19.11,19.09,19.1,32400.0,17.1489,17.1579,17.1399,17.1489,32400.0
2015-01-06 13:10:00,19.09,19.11,19.08,19.08,22400.0,17.1399,17.1579,17.1309,17.1309,22400.0
2015-01-06 13:20:00,19.08,19.08,19.04,19.08,24800.0,17.1309,17.1309,17.095,17.1309,24800.0
2015-01-06 13:30:00,19.08,19.09,19.05,19.08,38400.0,17.1309,17.1399,17.104,17.1309,38400.0
2015-01-06 13:40:00,19.07,19.09,19.06,19.09,32400.0,17.1219,17.1399,17.113,17.1399,32400.0
2015-01-06 13:50:00,19.09,19.11,19.09,19.11,111600.0,17.1399,17.1579,17.1399,17.1579,111600.0
2015-01-06 14:00:00,19.11,19.11,19.08,19.09,134400.0,17.1579,17.1579,17.1309,17.1399,134400.0
2015-01-06 14:10:00,19.08,19.11,19.06,19.11,66800.0,17.1309,17.1579,17.113,17.1579,66800.0
2015-01-06 14:20:00,19.11,19.11,19.09,19.11,80400.0,17.1579,17.1579,17.1399,17.1579,80400.0
2015-01-06 14:30:00,19.11,19.18,19.08,19.18,91200.0,17.1579,17.2207,17.1309,17.2207,91200.0
2015-01-06 14:40:00,19.17,19.27,19.16,19.25,166400.0,17.2117,17.3015,17.2028,17.2836,166400.0
2015-01-06 14:50:00,19.25,19.25,19.21,19.24,57600.0,17.2836,17.2836,17.2476,17.2746,57600.0
2015-01-06 15:00:00,19.24,19.26,19.21,19.24,99200.0,17.2746,17.2925,17.2476,17.2746,99200.0
2015-01-06 15:10:00,19.25,19.32,19.24,19.31,167600.0,17.2836,17.3464,17.2746,17.3374,167600.0
2015-01-06 15:20:00,19.31,19.37,19.3,19.31,227200.0,17.3374,17.3913,17.3284,17.3374,227200.0
2015-01-06 15:30:00,19.31,19.31,19.25,19.25,283600.0,17.3374,17.3374,17.2836,17.2836,283600.0
2015-01-06 15:40:00,19.25,19.28,19.24,19.26,198400.0,17.2836,17.3105,17.2746,17.2925,198400.0
2015-01-06 15:50:00,19.26,19.28,19.2,19.22,400800.0,17.2925,17.3105,17.2387,17.2566,400800.0
2015-01-07 09:30:00,19.41,19.41,19.32,19.35,111200.0,17.4272,17.4272,17.3464,17.3733,111200.0
2015-01-07 09:40:00,19.36,19.39,19.3,19.37,89600.0,17.3823,17.4093,17.3284,17.3913,89600.0
2015-01-07 09:50:00,19.37,19.39,19.33,19.36,40400.0,17.3913,17.4093,17.3554,17.3823,40400.0
2015-01-07 10:00:00,19.36,19.4,19.35,19.36,70000.0,17.3823,17.4182,17.3733,17.3823,70000.0
2015-01-07 10:10:00,19.36,19.39,19.36,19.37,30000.0,17.3823,17.4093,17.3823,17.3913,30000.0
2015-01-07 10:20:00,19.38,19.38,19.29,19.3,30800.0,17.4003,17.4003,17.3195,17.3284,30800.0
2015-01-07 10:30:00,19.3,19.33,19.26,19.31,40000.0,17.3284,17.3554,17.2925,17.3374,40000.0
2015-01-07 10:40:00,19.3,19.36,19.27,19.35,34000.0,17.3284,17.3823,17.3015,17.3733,34000.0
2015-01-07 10:50:00,19.35,19.37,19.28,19.28,47600.0,17.3733,17.3913,17.3105,17.3105,47600.0
2015-01-07 11:00:00,19.28,19.33,19.28,19.3,35200.0,17.3105,17.3554,17.3105,17.3284,35200.0
2015-01-07 11:10:00,19.29,19.29,19.23,19.23,58000.0,17.3195,17.3195,17.2656,17.2656,58000.0
2015-01-07 11:20:00,19.24,19.25,19.22,19.25,32400.0,17.2746,17.2836,17.2566,17.2836,32400.0
2015-01-07 11:30:00,19.25,19.27,19.24,19.24,33200.0,17.2836,17.3015,17.2746,17.2746,33200.0
2015-01-07 11:40:00,19.25,19.26,19.22,19.24,60000.0,17.2836,17.2925,17.2566,17.2746,60000.0
2015-01-07 11:50:00,19.25,19.26,19.24,19.24,98800.0,17.2836,17.2925,17.2746,17.2746,98800.0
2015-01-07 12:00:00,19.25,19.32,19.25,19.3,38000.0,17.2836,17.3464,17.2836,17.3284,38000.0
2015-01-07 12:10:00,19.3,19.32,19.28,19.29,84400.0,17.3284,17.3464,17.3105,17.3195,84400.0
2015-01-07 12:20:00,19.29,19.31,19.29,19.29,19200.0,17.3195,17.3374,17.3195,17.3195,19200.0
2015-01-07 12:30:00,19.3,19.34,19.29,19.34,40800.0,17.3284,17.3644,17.3195,17.3644,40800.0
2015-01-07 12:40:00,19.35,19.35,19.33,19.34,15200.0,17.3733,17.3733,17.3554,17.3644,15200.0
2015-01-07 12:50:00,19.34,19.36,19.34,19.34,25200.0,17.3644,17.3823,17.3644,17.3644,25200.0
2015-01-07 13:00:00,19.34,19.35,19.3,19.3,26000.0,17.3644,17.3733,17.3284,17.3284,26000.0
2015-01-07 13:10:00,19.3,19.31,19.27,19.28,66800.0,17.3284,17.3374,17.3015,17.3105,66800.0
2015-01-07 13:20:00,19.28,19.28,19.21,19.22,29600.0,17.3105,17.3105,17.2476,17.2566,29600.0
2015-01-07 13:30:00,19.23,19.25,19.21,19.21,31200.0,17.2656,17.2836,17.2476,17.2476,31200.0
2015-01-07 13:40:00,19.21,19.25,19.21,19.24,19200.0,17.2476,17.2836,17.2476,17.2746,19200.0
2015-01-07 13:50:00,19.24,19.24,19.22,19.22,20400.0,17.2746,17.2746,17.2566,17.2566,20400.0
2015-01-07 14:00:00,19.23,19.25,19.18,19.22,48800.0,17.2656,17.2836,17.2207,17.2566,48800.0
2015-01-07 14:10:00,19.22,19.23,19.18,19.2,31600.0,17.2566,17.2656,17.2207,17.2387,31600.0
2015-01-07 14:20:00,19.2,19.23,19.19,19.2,33200.0,17.2387,17.2656,17.2297,17.2387,33200.0
2015-01-07 14:30:00,19.2,19.22,19.2,19.2,56400.0,17.2387,17.2566,17.2387,17.2387,56400.0
2015-01-07 14:40:00,19.2,19.21,19.18,19.21,44400.0,17.2387,17.2476,17.2207,17.2476,44400.0
2015-01-07 14:50:00,19.21,19.21,19.17,19.17,49200.0,17.2476,17.2476,17.2117,17.2117,49200.0
2015-01-07 15:00:00,19.18,19.2,19.17,19.19,59200.0,17.2207,17.2387,17.2117,17.2297,59200.0
2015-01-07 15:10:00,19.19,19.19,19.15,19.18,46400.0,17.2297,17.2297,17.1938,17.2207,46400.0
2015-01-07 15:20:00,19.18,19.18,19.15,19.16,57200.0,17.2207,17.2207,17.1938,17.2028,57200.0
2015-01-07 15:30:00,19.16,19.17,19.14,19.15,70800.0,17.2028,17.2117,17.1848,17.1938,70800.0
2015-01-07 15:40:00,19.15,19.16,19.12,19.12,134800.0,17.1938,17.2028,17.1668,17.1668,134800.0
2015-01-07 15:50:00,19.13,19.14,19.08,19.11,650000.0,17.1758,17.1848,17.1309,17.1579,650000.0
2015-01-08 09:30:00,19.36,19.43,19.25,19.36,104400.0,17.3823,17.4452,17.2836,17.3823,104400.0
2015-01-08 09:40:00,19.36,19.39,19.36,19.37,118800.0,17.3823,17.4093,17.3823,17.3913,118800.0
2015-01-08 09:50:00,19.38,19.39,19.36,19.39,106800.0,17.4003,17.4093,17.3823,17.4093,106800.0
2015-01-08 10:00:00,19.39,19.42,19.37,19.4,170400.0,17.4093,17.4362,17.3913,17.4182,170400.0
2015-01-08 10:10:00,19.4,19.45,19.38,19.44,205600.0,17.4182,17.4631,17.4003,17.4541,205600.0
2015-01-08 10:20:00,19.44,19.44,19.42,19.44,82800.0,17.4541,17.4541,17.4362,17.4541,82800.0
2015-01-08 10:30:00,19.44,19.45,19.43,19.43,74800.0,17.4541,17.4631,17.4452,17.4452,74800.0
2015-01-08 10:40:00,19.43,19.45,19.42,19.43,66800.0,17.4452,17.4631,17.4362,17.4452,66800.0
2015-01-08 10:50:00,19.44,19.49,19.42,19.49,58000.0,17.4541,17.499,17.4362,17.499,58000.0
2015-01-08 11:00:00,19.49,19.5,19.48,19.48,81200.0,17.499,17.508,17.4901,17.4901,81200.0
2015-01-08 11:10:00,19.48,19.51,19.48,19.48,52800.0,17.4901,17.517,17.4901,17.4901,52800.0
2015-01-08 11:20:00,19.48,19.5,19.45,19.49,59200.0,17.4901,17.508,17.4631,17.499,59200.0
2015-01-08 11:30:00,19.49,19.5,19.47,19.49,34800.0,17.499,17.508,17.4811,17.499,34800.0
2015-01-08 11:40:00,19.5,19.5,19.48,19.49,33600.0,17.508,17.508,17.4901,17.499,33600.0
2015-01-08 11:50:00,19.48,19.48,19.47,19.47,20400.0,17.4901,17.4901,17.4811,17.4811,20400.0
2015-01-08 12:00:00,19.46,19.46,19.41,19.41,49200.0,17.4721,17.4721,17.4272,17.4272,49200.0
2015-01-08 12:10:00,19.42,19.42,19.4,19.42,14400.0,17.4362,17.4362,17.4182,17.4362,14400.0
2015-01-08 12:20:00,19.42,19.44,19.42,19.44,16800.0,17.4362,17.4541,17.4362,17.4541,16800.0
2015-01-08 12:30:00,19.44,19.44,19.41,19.42,34400.0,17.4541,17.4541,17.4272,17.4362,34400.0
2015-01-08 12:40:00,19.42,19.43,19.42,19.42,26000.0,17.4362,17.4452,17.4362,17.4362,26000.0
2015-01-08 12:50:00,19.42,19.43,19.42,19.42,37600.0,17.4362,17.4452,17.4362,17.4362,37600.0
2015-01-08 13:00:00,19.41,19.43,19.41,19.43,22400.0,17.4272,17.4452,17.4272,17.4452,22400.0
2015-01-08 13:10:00,19.42,19.43,19.42,19.43,33600.0,17.4362,17.4452,17.4362,17.4452,33600.0
2015-01-08 13:20:00,19.43,19.43,19.41,19.43,25600.0,17.4452,17.4452,17.4272,17.4452,25600.0
2015-01-08 13:30:00,19.43,19.43,19.42,19.43,38000.0,17.4452,17.4452,17.4362,17.4452,38000.0
2015-01-08 13:40:00,19.43,19.43,19.42,19.42,21200.0,17.4452,17.4452,17.4362,17.4362,21200.0
2015-01-08 13:50:00,19.42,19.43,19.41,19.41,38000.0,17.4362,17.4452,17.4272,17.4272,38000.0
2015-01-08 14:00:00,19.41,19.43,19.41,19.42,46000.0,17.4272,17.4452,17.4272,17.4362,46000.0
2015-01-08 14:10:00,19.42,19.42,19.41,19.41,30800.0,17.4362,17.4362,17.4272,17.4272,30800.0
2015-01-08 14:20:00,19.41,19.43,19.41,19.43,41600.0,17.4272,17.4452,17.4272,17.4452,41600.0
2015-01-08 14:30:00,19.43,19.44,19.43,19.44,63200.0,17.4452,17.4541,17.4452,17.4541,63200.0
2015-01-08 14:40:00,19.44,19.44,19.43,19.44,65600.0,17.4541,17.4541,17.4452,17.4541,65600.0
2015-01-08 14:50:00,19.44,19.44,19.43,19.43,44000.0,17.4541,17.4541,17.4452,17.4452,44000.0
2015-01-08 15:00:00,19.43,19.44,19.43,19.43,48800.0,17.4452,17.4541,17.4452,17.4452,48800.0
2015-01-08 15:10:00,19.44,19.44,19.43,19.44,64000.0,17.4541,17.4541,17.4452,17.4541,64000.0
2015-01-08 15:20:00,19.44,19.45,19.43,19.43,87200.0,17.4541,17.4631,17.4452,17.4452,87200.0
2015-01-08 15:30:00,19.44,19.44,19.42,19.43,94400.0,17.4541,17.4541,17.4362,17.4452,94400.0
2015-01-08 15:40:00,19.42,19.43,19.41,19.41,119600.0,17.4362,17.4452,17.4272,17.4272,119600.0
2015-01-08 15:50:00,19.41,19.44,19.4,19.43,306000.0,17.4272,17.4541,17.4182,17.4452,306000.0
2015-01-09 09:30:00,19.49,19.49,19.26,19.42,57600.0,17.499,17.499,17.2925,17.4362,57600.0
2015-01-09 09:40:00,19.42,19.44,19.35,19.35,99200.0,17.4362,17.4541,17.3733,17.3733,99200.0
2015-01-09 09:50:00,19.36,19.42,19.36,19.38,28800.0,17.3823,17.4362,17.3823,17.4003,28800.0
2015-01-09 10:00:00,19.37,19.42,19.35,19.42,44800.0,17.3913,17.4362,17.3733,17.4362,44800.0
2015-01-09 10:10:00,19.41,19.44,19.36,19.37,48800.0,17.4272,17.4541,17.3823,17.3913,48800.0
2015-01-09 10:20:00,19.39,19.4,19.32,19.33,34000.0,17.4093,17.4182,17.3464,17.3554,34000.0
2015-01-09 10:30:00,19.34,19.34,19.3,19.33,64400.0,17.3644,17.3644,17.3284,17.3554,64400.0
2015-01-09 10:40:00,19.33,19.33,19.3,19.32,55200.0,17.3554,17.3554,17.3284,17.3464,55200.0
2015-01-09 10:50:00,19.31,19.33,19.31,19.32,54400.0,17.3374,17.3554,17.3374,17.3464,54400.0
2015-01-09 11:00:00,19.31,19.31,19.29,19.31,18400.0,17.3374,17.3374,17.3195,17.3374,18400.0
2015-01-09 11:10:00,19.31,19.31,19.25,19.27,19600.0,17.3374,17.3374,17.2836,17.3015,19600.0
2015-01-09 11:20:00,19.26,19.27,19.22,19.26,36400.0,17.2925,17.3015,17.2566,17.2925,36400.0
2015-01-09 11:30:00,19.25,19.27,19.22,19.26,27600.0,17.2836,17.3015,17.2566,17.2925,27600.0
2015-01-09 11:40:00,19.26,19.31,19.26,19.3,31200.0,17.2925,17.3374,17.2925,17.3284,31200.0
2015-01-09 11:50:00,19.3,19.31,19.28,19.31,29200.0,17.3284,17.3374,17.3105,17.3374,29200.0
2015-01-09 12:00:00,19.32,19.34,19.3,19.33,35200.0,17.3464,17.3644,17.3284,17.3554,35200.0
2015-01-09 12:10:00,19.33,19.33,19.31,19.32,28000.0,17.3554,17.3554,17.3374,17.3464,28000.0
2015-01-09 12:20:00,19.32,19.32,19.29,19.29,34800.0,17.3464,17.3464,17.3195,17.3195,34800.0
2015-01-09 12:30:00,19.29,19.3,19.28,19.28,54400.0,17.3195,17.3284,17.3105,17.3105,54400.0
2015-01-09 12:40:00,19.29,19.29,19.27,19.27,43200.0,17.3195,17.3195,17.3015,17.3015,43200.0
2015-01-09 12:50:00,19.27,19.27,19.23,19.23,28000.0,17.3015,17.3015,17.2656,17.2656,28000.0
2015-01-09 13:00:00,19.23,19.25,19.21,19.25,47200.0,17.2656,17.2836,17.2476,17.2836,47200.0
2015-01-09 13:10:00,19.25,19.26,19.24,19.25,80800.0,17.2836,17.2925,17.2746,17.2836,80800.0
2015-01-09 13:20:00,19.26,19.26,19.24,19.24,29200.0,17.2925,17.2925,17.2746,17.2746,29200.0
2015-01-09 13:30:00,19.24,19.26,19.24,19.25,57600.0,17.2746,17.2925,17.2746,17.2836,57600.0
2015-01-09 13:40:00,19.25,19.25,19.19,19.2,82800.0,17.2836,17.2836,17.2297,17.2387,82800.0
2015-01-09 13:50:00,19.21,19.24,19.21,19.21,25600.0,17.2476,17.2746,17.2476,17.2476,25600.0
2015-01-09 14:00:00,19.21,19.24,19.19,19.24,29200.0,17.2476,17.2746,17.2297,17.2746,29200.0
2015-01-09 14:10:00,19.24,19.25,19.23,19.23,37200.0,17.2746,17.2836,17.2656,17.2656,37200.0
2015-01-09 14:20:00,19.24,19.27,19.24,19.25,64800.0,17.2746,17.3015,17.2746,17.2836,64800.0
2015-01-09 14:30:00,19.24,19.27,19.23,19.26,56000.0,17.2746,17.3015,17.2656,17.2925,56000.0
2015-01-09 14:40:00,19.27,19.27,19.24,19.24,53600.0,17.3015,17.3015,17.2746,17.2746,53600.0
2015-01-09 14:50:00,19.25,19.27,19.24,19.25,36800.0,17.2836,17.3015,17.2746,17.2836,36800.0
2015-01-09 15:00:00,19.25,19.27,19.25,19.27,123600.0,17.2836,17.3015,17.2836,17.3015,123600.0
2015-01-09 15:10:00,19.26,19.29,19.26,19.27,172000.0,17.2925,17.3195,17.2925,17.3015,172000.0
2015-01-09 15:20:00,19.27,19.28,19.25,19.25,109200.0,17.3015,17.3105,17.2836,17.2836,109200.0
2015-01-09 15:30:00,19.25,19.27,19.24,19.27,100800.0,17.2836,17.3015,17.2746,17.3015,100800.0
2015-01-09 15:40:00,19.28,19.31,19.27,19.31,145200.0,17.3105,17.3374,17.3015,17.3374,145200.0
2015-01-09 15:50:00,19.31,19.31,19.27,19.28,274800.0,17.3374,17.3374,17.3015,17.3105,274800.0
2015-01-12 09:30:00,19.26,19.38,19.11,19.15,58000.0,17.2925,17.4003,17.1579,17.1938,58000.0
2015-01-12 09:40:00,19.14,19.15,19.07,19.07,76000.0,17.1848,17.1938,17.1219,17.1219,76000.0
2015-01-12 09:50:00,19.07,19.07,18.98,19.02,50000.0,17.1219,17.1219,17.0411,17.0771,50000.0
2015-01-12 10:00:00,19.0,19.07,18.99,19.07,26400.0,17.0591,17.1219,17.0501,17.1219,26400.0
2015-01-12 10:10:00,19.07,19.14,19.07,19.14,35200.0,17.1219,17.1848,17.1219,17.1848,35200.0
2015-01-12 10:20:00,19.14,19.15,19.1,19.14,56400.0,17.1848,17.1938,17.1489,17.1848,56400.0
2015-01-12 10:30:00,19.12,19.15,19.11,19.13,29600.0,17.1668,17.1938,17.1579,17.1758,29600.0
2015-01-12 10:40:00,19.13,19.18,19.13,19.17,28800.0,17.1758,17.2207,17.1758,17.2117,28800.0
2015-01-12 10:50:00,19.17,19.17,19.12,19.15,72400.0,17.2117,17.2117,17.1668,17.1938,72400.0
2015-01-12 11:00:00,19.15,19.17,19.12,19.12,48000.0,17.1938,17.2117,17.1668,17.1668,48000.0
2015-01-12 11:10:00,19.13,19.14,19.11,19.12,21200.0,17.1758,17.1848,17.1579,17.1668,21200.0
2015-01-12 11:20:00,19.12,19.13,19.11,19.13,22800.0,17.1668,17.1758,17.1579,17.1758,22800.0
2015-01-12 11:30:00,19.13,19.15,19.11,19.14,30400.0,17.1758,17.1938,17.1579,17.1848,30400.0
2015-01-12 11:40:00,19.14,19.14,19.08,19.08,26400.0,17.1848,17.1848,17.1309,17.1309,26400.0
2015-01-12 11:50:00,19.08,19.09,19.06,19.08,18000.0,17.1309,17.1399,17.113,17.1309,18000.0
2015-01-12 12:00:00,19.09,19.13,19.09,19.13,7200.0,17.1399,17.1758,17.1399,17.1758,7200.0
2015-01-12 12:10:00,19.13,19.13,19.11,19.13,17600.0,17.1758,17.1758,17.1579,17.1758,17600.0
2015-01-12 12:20:00,19.13,19.14,19.11,19.12,28000.0,17.1758,17.1848,17.1579,17.1668,28000.0
2015-01-12 12:30:00,19.13,19.14,19.12,19.13,23600.0,17.1758,17.1848,17.1668,17.1758,23600.0
2015-01-12 12:40:00,19.13,19.13,19.11,19.11,15200.0,17.1758,17.1758,17.1579,17.1579,15200.0
2015-01-12 12:50:00,19.12,19.14,19.11,19.13,18000.0,17.1668,17.1848,17.1579,17.1758,18000.0
2015-01-12 13:00:00,19.13,19.16,19.12,19.13,17600.0,17.1758,17.2028,17.1668,17.1758,17600.0
2015-01-12 13:10:00,19.13,19.14,19.12,19.12,14800.0,17.1758,17.1848,17.1668,17.1668,14800.0
2015-01-12 13:20:00,19.12,19.12,19.1,19.11,16000.0,17.1668,17.1668,17.1489,17.1579,16000.0
2015-01-12 13:30:00,19.11,19.13,19.11,19.12,10000.0,17.1579,17.1758,17.1579,17.1668,10000.0
2015-01-12 13:40:00,19.12,19.13,19.11,19.13,26000.0,17.1668,17.1758,17.1579,17.1758,26000.0
2015-01-12 13:50:00,19.13,19.15,19.13,19.13,62400.0,17.1758,17.1938,17.1758,17.1758,62400.0
2015-01-12 14:00:00,19.13,19.14,19.13,19.13,12400.0,17.1758,17.1848,17.1758,17.1758,12400.0
2015-01-12 14:10:00,19.14,19.16,19.12,19.13,43600.0,17.1848,17.2028,17.1668,17.1758,43600.0
2015-01-12 14:20:00,19.13,19.14,19.11,19.14,41600.0,17.1758,17.1848,17.1579,17.1848,41600.0
2015-01-12 14:30:00,19.13,19.14,19.12,19.12,29200.0,17.1758,17.1848,17.1668,17.1668,29200.0
2015-01-12 14:40:00,19.12,19.15,19.12,19.15,40800.0,17.1668,17.1938,17.1668,17.1938,40800.0
2015-01-12 14:50:00,19.15,19.15,19.13,19.13,46800.0,17.1938,17.1938,17.1758,17.1758,46800.0
2015-01-12 15:00:00,19.14,19.14,19.13,19.13,113200.0,17.1848,17.1848,17.1758,17.1758,113200.0
2015-01-12 15:10:00,19.14,19.15,19.14,19.15,47200.0,17.1848,17.1938,17.1848,17.1938,47200.0
2015-01-12 15:20:00,19.14,19.15,19.13,19.14,30800.0,17.1848,17.1938,17.1758,17.1848,30800.0
2015-01-12 15:30:00,19.15,19.15,19.1,19.13,60000.0,17.1938,17.1938,17.1489,17.1758,60000.0
2015-01-12 15:40:00,19.13,19.21,19.13,19.2,96800.0,17.1758,17.2476,17.1758,17.2387,96800.0
2015-01-12 15:50:00,19.2,19.2,19.14,19.17,218000.0,17.2387,17.2387,17.1848,17.2117,218000.0
2015-01-13 09:30:00,19.33,19.43,19.24,19.38,113200.0,17.3554,17.4452,17.2746,17.4003,113200.0
2015-01-13 09:40:00,19.38,19.42,19.37,19.42,110800.0,17.4003,17.4362,17.3913,17.4362,110800.0
2015-01-13 09:50:00,19.42,19.51,19.42,19.5,146400.0,17.4362,17.517,17.4362,17.508,146400.0
2015-01-13 10:00:00,19.5,19.51,19.4,19.4,79200.0,17.508,17.517,17.4182,17.4182,79200.0
2015-01-13 10:10:00,19.4,19.44,19.4,19.43,438800.0,17.4182,17.4541,17.4182,17.4452,438800.0
2015-01-13 10:20:00,19.42,19.5,19.42,19.49,980800.0,17.4362,17.508,17.4362,17.499,980800.0
2015-01-13 10:30:00,19.49,19.5,19.49,19.5,30000.0,17.499,17.508,17.499,17.508,30000.0
2015-01-13 10:40:00,19.5,19.5,19.48,19.49,97600.0,17.508,17.508,17.4901,17.499,97600.0
2015-01-13 10:50:00,19.5,19.5,19.47,19.47,52000.0,17.508,17.508,17.4811,17.4811,52000.0
2015-01-13 11:00:00,19.47,19.5,19.46,19.46,26800.0,17.4811,17.508,17.4721,17.4721,26800.0
2015-01-13 11:10:00,19.46,19.49,19.45,19.48,26000.0,17.4721,17.499,17.4631,17.4901,26000.0
2015-01-13 11:20:00,19.47,19.48,19.44,19.47,22800.0,17.4811,17.4901,17.4541,17.4811,22800.0
2015-01-13 11:30:00,19.47,19.47,19.42,19.44,33600.0,17.4811,17.4811,17.4362,17.4541,33600.0
2015-01-13 11:40:00,19.43,19.47,19.41,19.47,65200.0,17.4452,17.4811,17.4272,17.4811,65200.0
2015-01-13 11:50:00,19.47,19.48,19.43,19.45,58800.0,17.4811,17.4901,17.4452,17.4631,58800.0
2015-01-13 12:00:00,19.45,19.45,19.41,19.41,42000.0,17.4631,17.4631,17.4272,17.4272,42000.0
2015-01-13 12:10:00,19.41,19.42,19.38,19.4,58800.0,17.4272,17.4362,17.4003,17.4182,58800.0
2015-01-13 12:20:00,19.39,19.4,19.34,19.36,52000.0,17.4093,17.4182,17.3644,17.3823,52000.0
2015-01-13 12:30:00,19.35,19.36,19.34,19.36,38400.0,17.3733,17.3823,17.3644,17.3823,38400.0
2015-01-13 12:40:00,19.35,19.35,19.3,19.33,198000.0,17.3733,17.3733,17.3284,17.3554,198000.0
2015-01-13 12:50:00,19.33,19.34,19.32,19.34,30800.0,17.3554,17.3644,17.3464,17.3644,30800.0
2015-01-13 13:00:00,19.35,19.39,19.35,19.38,38400.0,17.3733,17.4093,17.3733,17.4003,38400.0
2015-01-13 13:10:00,19.38,19.38,19.36,19.37,26000.0,17.4003,17.4003,17.3823,17.3913,26000.0
2015-01-13 13:20:00,19.37,19.37,19.31,19.32,118000.0,17.3913,17.3913,17.3374,17.3464,118000.0
2015-01-13 13:30:00,19.32,19.32,19.28,19.28,86800.0,17.3464,17.3464,17.3105,17.3105,86800.0
2015-01-13 13:40:00,19.28,19.29,19.26,19.29,66400.0,17.3105,17.3195,17.2925,17.3195,66400.0
2015-01-13 13:50:00,19.29,19.29,19.2,19.24,163200.0,17.3195,17.3195,17.2387,17.2746,163200.0
2015-01-13 14:00:00,19.23,19.26,19.22,19.23,90400.0,17.2656,17.2925,17.2566,17.2656,90400.0
2015-01-13 14:10:00,19.23,19.24,19.2,19.23,60000.0,17.2656,17.2746,17.2387,17.2656,60000.0
2015-01-13 14:20:00,19.23,19.27,19.21,19.26,76800.0,17.2656,17.3015,17.2476,17.2925,76800.0
2015-01-13 14:30:00,19.26,19.3,19.25,19.3,97600.0,17.2925,17.3284,17.2836,17.3284,97600.0
2015-01-13 14:40:00,19.3,19.33,19.3,19.31,108800.0,17.3284,17.3554,17.3284,17.3374,108800.0
2015-01-13 14:50:00,19.31,19.33,19.29,19.29,118400.0,17.3374,17.3554,17.3195,17.3195,118400.0
2015-01-13 15:00:00,19.29,19.32,19.26,19.26,238800.0,17.3195,17.3464,17.2925,17.2925,238800.0
2015-01-13 15:10:00,19.26,19.33,19.25,19.3,115600.0,17.2925,17.3554,17.2836,17.3284,115600.0
2015-01-13 15:20:00,19.3,19.31,19.27,19.28,88800.0,17.3284,17.3374,17.3015,17.3105,88800.0
2015-01-13 15:30:00,19.27,19.41,19.27,19.41,137600.0,17.3015,17.4272,17.3015,17.4272,137600.0
2015-01-13 15:40:00,19.42,19.43,19.36,19.36,232400.0,17.4362,17.4452,17.3823,17.3823,232400.0
2015-01-13 15:50:00,19.36,19.39,19.34,19.37,226000.0,17.3823,17.4093,17.3644,17.3913,226000.0
2015-01-14 09:30:00,19.33,19.43,19.29,19.36,134000.0,17.3554,17.4452,17.3195,17.3823,134000.0
2015-01-14 09:40:00,19.34,19.4,19.34,19.39,92000.0,17.3644,17.4182,17.3644,17.4093,92000.0
2015-01-14 09:50:00,19.39,19.4,19.35,19.36,124800.0,17.4093,17.4182,17.3733,17.3823,124800.0
2015-01-14 10:00:00,19.36,19.4,19.31,19.36,2208400.0,17.3823,17.4182,17.3374,17.3823,2208400.0
2015-01-14 10:10:00,19.36,19.38,19.35,19.36,193200.0,17.3823,17.4003,17.3733,17.3823,193200.0
2015-01-14 10:20:00,19.35,19.37,19.35,19.36,28400.0,17.3733,17.3913,17.3733,17.3823,28400.0
2015-01-14 10:30:00,19.35,19.35,19.27,19.3,57200.0,17.3733,17.3733,17.3015,17.3284,57200.0
2015-01-14 10:40:00,19.29,19.33,19.28,19.32,44000.0,17.3195,17.3554,17.3105,17.3464,44000.0
2015-01-14 10:50:00,19.33,19.36,19.3,19.36,20000.0,17.3554,17.3823,17.3284,17.3823,20000.0
2015-01-14 11:00:00,19.36,19.36,19.29,19.32,40000.0,17.3823,17.3823,17.3195,17.3464,40000.0
2015-01-14 11:10:00,19.32,19.34,19.32,19.32,14400.0,17.3464,17.3644,17.3464,17.3464,14400.0
2015-01-14 11:20:00,19.32,19.33,19.31,19.31,13200.0,17.3464,17.3554,17.3374,17.3374,13200.0
2015-01-14 11:30:00,19.31,19.36,19.31,19.36,21200.0,17.3374,17.3823,17.3374,17.3823,21200.0
2015-01-14 11:40:00,19.36,19.39,19.35,19.37,19600.0,17.3823,17.4093,17.3733,17.3913,19600.0
2015-01-14 11:50:00,19.37,19.38,19.33,19.33,30400.0,17.3913,17.4003,17.3554,17.3554,30400.0
2015-01-14 12:00:00,19.33,19.35,19.31,19.31,52800.0,17.3554,17.3733,17.3374,17.3374,52800.0
2015-01-14 12:10:00,19.31,19.33,19.3,19.32,15600.0,17.3374,17.3554,17.3284,17.3464,15600.0
2015-01-14 12:20:00,19.32,19.34,19.31,19.32,13600.0,17.3464,17.3644,17.3374,17.3464,13600.0
2015-01-14 12:30:00,19.32,19.35,19.32,19.34,13200.0,17.3464,17.3733,17.3464,17.3644,13200.0
2015-01-14 12:40:00,19.34,19.36,19.33,19.34,32800.0,17.3644,17.3823,17.3554,17.3644,32800.0
2015-01-14 12:50:00,19.34,19.34,19.31,19.34,26800.0,17.3644,17.3644,17.3374,17.3644,26800.0
2015-01-14 13:00:00,19.34,19.36,19.32,19.33,38000.0,17.3644,17.3823,17.3464,17.3554,38000.0
2015-01-14 13:10:00,19.34,19.36,19.32,19.36,36400.0,17.3644,17.3823,17.3464,17.3823,36400.0
2015-01-14 13:20:00,19.35,19.35,19.32,19.33,44800.0,17.3733,17.3733,17.3464,17.3554,44800.0
2015-01-14 13:30:00,19.32,19.34,19.32,19.33,36400.0,17.3464,17.3644,17.3464,17.3554,36400.0
2015-01-14 13:40:00,19.33,19.34,19.32,19.33,143600.0,17.3554,17.3644,17.3464,17.3554,143600.0
2015-01-14 13:50:00,19.34,19.35,19.32,19.35,58800.0,17.3644,17.3733,17.3464,17.3733,58800.0
2015-01-14 14:00:00,19.33,19.37,19.33,19.37,44400.0,17.3554,17.3913,17.3554,17.3913,44400.0
2015-01-14 14:10:00,19.36,19.43,19.36,19.43,196400.0,17.3823,17.4452,17.3823,17.4452,196400.0
2015-01-14 14:20:00,19.43,19.43,19.36,19.37,227600.0,17.4452,17.4452,17.3823,17.3913,227600.0
2015-01-14 14:30:00,19.37,19.39,19.36,19.37,53600.0,17.3913,17.4093,17.3823,17.3913,53600.0
2015-01-14 14:40:00,19.38,19.39,19.36,19.36,42400.0,17.4003,17.4093,17.3823,17.3823,42400.0
2015-01-14 14:50:00,19.36,19.37,19.35,19.36,150800.0,17.3823,17.3913,17.3733,17.3823,150800.0
2015-01-14 15:00:00,19.36,19.38,19.35,19.36,52800.0,17.3823,17.4003,17.3733,17.3823,52800.0
2015-01-14 15:10:00,19.36,19.39,19.33,19.38,228000.0,17.3823,17.4093,17.3554,17.4003,228000.0
2015-01-14 15:20:00,19.39,19.39,19.35,19.37,128400.0,17.4093,17.4093,17.3733,17.3913,128400.0
2015-01-14 15:30:00,19.38,19.38,19.34,19.36,84800.0,17.4003,17.4003,17.3644,17.3823,84800.0
2015-01-14 15:40:00,19.36,19.38,19.35,19.37,137600.0,17.3823,17.4003,17.3733,17.3913,137600.0
2015-01-14 15:50:00,19.38,19.41,19.35,19.4,423200.0,17.4003,17.4272,17.3733,17.4182,423200.0
2015-01-15 09:30:00,19.45,19.57,19.37,19.37,122800.0,17.4631,17.5709,17.3913,17.3913,122800.0
2015-01-15 09:40:00,19.37,19.4,19.35,19.36,98800.0,17.3913,17.4182,17.3733,17.3823,98800.0
2015-01-15 09:50:00,19.35,19.41,19.35,19.36,67600.0,17.3733,17.4272,17.3733,17.3823,67600.0
2015-01-15 10:00:00,19.36,19.42,19.36,19.42,47200.0,17.3823,17.4362,17.3823,17.4362,47200.0
2015-01-15 10:10:00,19.43,19.43,19.33,19.37,166800.0,17.4452,17.4452,17.3554,17.3913,166800.0
2015-01-15 10:20:00,19.37,19.41,19.33,19.41,89200.0,17.3913,17.4272,17.3554,17.4272,89200.0
2015-01-15 10:30:00,19.41,19.48,19.41,19.47,85600.0,17.4272,17.4901,17.4272,17.4811,85600.0
2015-01-15 10:40:00,19.46,19.49,19.46,19.47,50400.0,17.4721,17.499,17.4721,17.4811,50400.0
2015-01-15 10:50:00,19.47,19.49,19.4,19.4,102800.0,17.4811,17.499,17.4182,17.4182,102800.0
2015-01-15 11:00:00,19.42,19.43,19.38,19.41,141600.0,17.4362,17.4452,17.4003,17.4272,141600.0
2015-01-15 11:10:00,19.41,19.45,19.41,19.41,58000.0,17.4272,17.4631,17.4272,17.4272,58000.0
2015-01-15 11:20:00,19.41,19.41,19.39,19.4,27600.0,17.4272,17.4272,17.4093,17.4182,27600.0
2015-01-15 11:30:00,19.41,19.44,19.38,19.38,31200.0,17.4272,17.4541,17.4003,17.4003,31200.0
2015-01-15 11:40:00,19.38,19.45,19.38,19.41,28000.0,17.4003,17.4631,17.4003,17.4272,28000.0
2015-01-15 11:50:00,19.42,19.43,19.4,19.42,20400.0,17.4362,17.4452,17.4182,17.4362,20400.0
2015-01-15 12:00:00,19.43,19.44,19.41,19.44,30000.0,17.4452,17.4541,17.4272,17.4541,30000.0
2015-01-15 12:10:00,19.44,19.45,19.41,19.41,30800.0,17.4541,17.4631,17.4272,17.4272,30800.0
2015-01-15 12:20:00,19.42,19.45,19.41,19.44,23200.0,17.4362,17.4631,17.4272,17.4541,23200.0
2015-01-15 12:30:00,19.43,19.43,19.39,19.4,62400.0,17.4452,17.4452,17.4093,17.4182,62400.0
2015-01-15 12:40:00,19.4,19.41,19.38,19.39,54400.0,17.4182,17.4272,17.4003,17.4093,54400.0
2015-01-15 12:50:00,19.39,19.43,19.39,19.41,13200.0,17.4093,17.4452,17.4093,17.4272,13200.0
2015-01-15 13:00:00,19.42,19.46,19.41,19.42,46000.0,17.4362,17.4721,17.4272,17.4362,46000.0
2015-01-15 13:10:00,19.43,19.45,19.43,19.45,54400.0,17.4452,17.4631,17.4452,17.4631,54400.0
2015-01-15 13:20:00,19.45,19.45,19.4,19.4,77200.0,17.4631,17.4631,17.4182,17.4182,77200.0
2015-01-15 13:30:00,19.4,19.43,19.39,19.41,48000.0,17.4182,17.4452,17.4093,17.4272,48000.0
2015-01-15 13:40:00,19.41,19.43,19.41,19.42,474400.0,17.4272,17.4452,17.4272,17.4362,474400.0
2015-01-15 13:50:00,19.43,19.46,19.41,19.45,554800.0,17.4452,17.4721,17.4272,17.4631,554800.0
2015-01-15 14:00:00,19.45,19.46,19.43,19.45,93600.0,17.4631,17.4721,17.4452,17.4631,93600.0
2015-01-15 14:10:00,19.46,19.47,19.43,19.46,44000.0,17.4721,17.4811,17.4452,17.4721,44000.0
2015-01-15 14:20:00,19.47,19.51,19.45,19.5,89600.0,17.4811,17.517,17.4631,17.508,89600.0
2015-01-15 14:30:00,19.49,19.54,19.49,19.52,114400.0,17.499,17.5439,17.499,17.526,114400.0
2015-01-15 14:40:00,19.51,19.54,19.5,19.52,101200.0,17.517,17.5439,17.508,17.526,101200.0
2015-01-15 14:50:00,19.52,19.55,19.52,19.53,113600.0,17.526,17.5529,17.526,17.535,113600.0
2015-01-15 15:00:00,19.53,19.54,19.49,19.49,237200.0,17.535,17.5439,17.499,17.499,237200.0
2015-01-15 15:10:00,19.49,19.5,19.43,19.49,223200.0,17.499,17.508,17.4452,17.499,223200.0
2015-01-15 15:20:00,19.49,19.5,19.45,19.48,203200.0,17.499,17.508,17.4631,17.4901,203200.0
2015-01-15 15:30:00,19.48,19.49,19.45,19.48,137600.0,17.4901,17.499,17.4631,17.4901,137600.0
2015-01-15 15:40:00,19.48,19.48,19.45,19.46,222400.0,17.4901,17.4901,17.4631,17.4721,222400.0
2015-01-15 15:50:00,19.46,19.46,19.41,19.42,288800.0,17.4721,17.4721,17.4272,17.4362,288800.0
2015-01-16 09:30:00,19.44,19.6,19.42,19.53,164800.0,17.4541,17.5978,17.4362,17.535,164800.0
2015-01-16 09:40:00,19.52,19.53,19.48,19.51,47600.0,17.526,17.535,17.4901,17.517,47600.0
2015-01-16 09:50:00,19.51,19.53,19.48,19.5,193600.0,17.517,17.535,17.4901,17.508,193600.0
2015-01-16 10:00:00,19.49,19.54,19.46,19.47,96400.0,17.499,17.5439,17.4721,17.4811,96400.0
2015-01-16 10:10:00,19.47,19.48,19.43,19.48,109200.0,17.4811,17.4901,17.4452,17.4901,109200.0
2015-01-16 10:20:00,19.46,19.54,19.45,19.53,30800.0,17.4721,17.5439,17.4631,17.535,30800.0
2015-01-16 10:30:00,19.51,19.54,19.48,19.51,138800.0,17.517,17.5439,17.4901,17.517,138800.0
2015-01-16 10:40:00,19.51,19.54,19.5,19.52,80400.0,17.517,17.5439,17.508,17.526,80400.0
2015-01-16 10:50:00,19.52,19.6,19.51,19.59,46400.0,17.526,17.5978,17.517,17.5888,46400.0
2015-01-16 11:00:00,19.56,19.59,19.56,19.58,99600.0,17.5619,17.5888,17.5619,17.5798,99600.0
2015-01-16 11:10:00,19.57,19.58,19.54,19.56,81600.0,17.5709,17.5798,17.5439,17.5619,81600.0
2015-01-16 11:20:00,19.55,19.57,19.52,19.53,124400.0,17.5529,17.5709,17.526,17.535,124400.0
2015-01-16 11:30:00,19.54,19.58,19.53,19.58,95600.0,17.5439,17.5798,17.535,17.5798,95600.0
2015-01-16 11:40:00,19.59,19.62,19.59,19.61,74800.0,17.5888,17.6158,17.5888,17.6068,74800.0
2015-01-16 11:50:00,19.6,19.62,19.6,19.61,37200.0,17.5978,17.6158,17.5978,17.6068,37200.0
2015-01-16 12:00:00,19.61,19.64,19.6,19.61,112800.0,17.6068,17.6337,17.5978,17.6068,112800.0
2015-01-16 12:10:00,19.62,19.65,19.62,19.64,15600.0,17.6158,17.6427,17.6158,17.6337,15600.0
2015-01-16 12:20:00,19.64,19.64,19.61,19.63,97600.0,17.6337,17.6337,17.6068,17.6247,97600.0
2015-01-16 12:30:00,19.63,19.64,19.63,19.63,20400.0,17.6247,17.6337,17.6247,17.6247,20400.0
2015-01-16 12:40:00,19.64,19.68,19.63,19.65,53200.0,17.6337,17.6696,17.6247,17.6427,53200.0
2015-01-16 12:50:00,19.66,19.7,19.66,19.68,488800.0,17.6517,17.6876,17.6517,17.6696,488800.0
2015-01-16 13:00:00,19.68,19.69,19.65,19.66,81200.0,17.6696,17.6786,17.6427,17.6517,81200.0
2015-01-16 13:10:00,19.66,19.66,19.61,19.61,42400.0,17.6517,17.6517,17.6068,17.6068,42400.0
2015-01-16 13:20:00,19.61,19.63,19.59,19.61,28400.0,17.6068,17.6247,17.5888,17.6068,28400.0
2015-01-16 13:30:00,19.61,19.64,19.6,19.62,98400.0,17.6068,17.6337,17.5978,17.6158,98400.0
2015-01-16 13:40:00,19.61,19.62,19.6,19.6,23600.0,17.6068,17.6158,17.5978,17.5978,23600.0
2015-01-16 13:50:00,19.6,19.61,19.6,19.61,11200.0,17.5978,17.6068,17.5978,17.6068,11200.0
2015-01-16 14:00:00,19.61,19.61,19.6,19.61,16800.0,17.6068,17.6068,17.5978,17.6068,16800.0
2015-01-16 14:10:00,19.61,19.62,19.61,19.62,35200.0,17.6068,17.6158,17.6068,17.6158,35200.0
2015-01-16 14:20:00,19.62,19.63,19.61,19.62,22400.0,17.6158,17.6247,17.6068,17.6158,22400.0
2015-01-16 14:30:00,19.62,19.63,19.6,19.61,44800.0,17.6158,17.6247,17.5978,17.6068,44800.0
2015-01-16 14:40:00,19.61,19.64,19.61,19.64,145600.0,17.6068,17.6337,17.6068,17.6337,145600.0
2015-01-16 14:50:00,19.65,19.67,19.64,19.67,36800.0,17.6427,17.6607,17.6337,17.6607,36800.0
2015-01-16 15:00:00,19.66,19.67,19.65,19.67,57200.0,17.6517,17.6607,17.6427,17.6607,57200.0
2015-01-16 15:10:00,19.67,19.67,19.66,19.67,70000.0,17.6607,17.6607,17.6517,17.6607,70000.0
2015-01-16 15:20:00,19.67,19.7,19.67,19.67,78800.0,17.6607,17.6876,17.6607,17.6607,78800.0
2015-01-16 15:30:00,19.67,19.71,19.66,19.7,246000.0,17.6607,17.6966,17.6517,17.6876,246000.0
2015-01-16 15:40:00,19.7,19.73,19.7,19.71,111600.0,17.6876,17.7145,17.6876,17.6966,111600.0
2015-01-16 15:50:00,19.71,19.74,19.7,19.73,501600.0,17.6966,17.7235,17.6876,17.7145,501600.0
2015-01-20 09:30:00,19.74,19.81,19.7,19.73,219200.0,17.7235,17.7864,17.6876,17.7145,219200.0
2015-01-20 09:40:00,19.74,19.75,19.63,19.65,61200.0,17.7235,17.7325,17.6247,17.6427,61200.0
2015-01-20 09:50:00,19.64,19.64,19.58,19.6,117200.0,17.6337,17.6337,17.5798,17.5978,117200.0
2015-01-20 10:00:00,19.61,19.65,19.58,19.65,42400.0,17.6068,17.6427,17.5798,17.6427,42400.0
2015-01-20 10:10:00,19.65,19.66,19.61,19.63,22000.0,17.6427,17.6517,17.6068,17.6247,22000.0
2015-01-20 10:20:00,19.63,19.66,19.62,19.65,232800.0,17.6247,17.6517,17.6158,17.6427,232800.0
2015-01-20 10:30:00,19.66,19.68,19.63,19.64,96400.0,17.6517,17.6696,17.6247,17.6337,96400.0
2015-01-20 10:40:00,19.64,19.66,19.61,19.66,111200.0,17.6337,17.6517,17.6068,17.6517,111200.0
2015-01-20 10:50:00,19.65,19.66,19.64,19.65,52400.0,17.6427,17.6517,17.6337,17.6427,52400.0
2015-01-20 11:00:00,19.66,19.68,19.64,19.65,85200.0,17.6517,17.6696,17.6337,17.6427,85200.0
2015-01-20 11:10:00,19.65,19.67,19.64,19.65,67200.0,17.6427,17.6607,17.6337,17.6427,67200.0
2015-01-20 11:20:00,19.66,19.67,19.63,19.64,62800.0,17.6517,17.6607,17.6247,17.6337,62800.0
2015-01-20 11:30:00,19.64,19.67,19.63,19.64,20800.0,17.6337,17.6607,17.6247,17.6337,20800.0
2015-01-20 11:40:00,19.63,19.63,19.57,19.58,49200.0,17.6247,17.6247,17.5709,17.5798,49200.0
2015-01-20 11:50:00,19.58,19.61,19.57,19.61,51200.0,17.5798,17.6068,17.5709,17.6068,51200.0
2015-01-20 12:00:00,19.61,19.65,19.61,19.65,103200.0,17.6068,17.6427,17.6068,17.6427,103200.0
2015-01-20 12:10:00,19.64,19.65,19.63,19.64,28000.0,17.6337,17.6427,17.6247,17.6337,28000.0
2015-01-20 12:20:00,19.63,19.65,19.63,19.64,87600.0,17.6247,17.6427,17.6247,17.6337,87600.0
2015-01-20 12:30:00,19.64,19.64,19.63,19.64,18400.0,17.6337,17.6337,17.6247,17.6337,18400.0
2015-01-20 12:40:00,19.64,19.67,19.64,19.66,30000.0,17.6337,17.6607,17.6337,17.6517,30000.0
2015-01-20 12:50:00,19.65,19.65,19.63,19.64,15600.0,17.6427,17.6427,17.6247,17.6337,15600.0
2015-01-20 13:00:00,19.64,19.65,19.63,19.63,42800.0,17.6337,17.6427,17.6247,17.6247,42800.0
2015-01-20 13:10:00,19.63,19.65,19.63,19.64,25600.0,17.6247,17.6427,17.6247,17.6337,25600.0
2015-01-20 13:20:00,19.65,19.68,19.65,19.68,18000.0,17.6427,17.6696,17.6427,17.6696,18000.0
2015-01-20 13:30:00,19.68,19.69,19.66,19.66,42400.0,17.6696,17.6786,17.6517,17.6517,42400.0
2015-01-20 13:40:00,19.67,19.69,19.65,19.69,22400.0,17.6607,17.6786,17.6427,17.6786,22400.0
2015-01-20 13:50:00,19.69,19.69,19.67,19.67,89600.0,17.6786,17.6786,17.6607,17.6607,89600.0
2015-01-20 14:00:00,19.67,19.7,19.67,19.69,87200.0,17.6607,17.6876,17.6607,17.6786,87200.0
2015-01-20 14:10:00,19.68,19.69,19.67,19.67,28400.0,17.6696,17.6786,17.6607,17.6607,28400.0
2015-01-20 14:20:00,19.67,19.67,19.66,19.66,61600.0,17.6607,17.6607,17.6517,17.6517,61600.0
2015-01-20 14:30:00,19.66,19.72,19.66,19.72,53600.0,17.6517,17.7055,17.6517,17.7055,53600.0
2015-01-20 14:40:00,19.72,19.75,19.72,19.74,84400.0,17.7055,17.7325,17.7055,17.7235,84400.0
2015-01-20 14:50:00,19.75,19.75,19.72,19.73,38800.0,17.7325,17.7325,17.7055,17.7145,38800.0
2015-01-20 15:00:00,19.73,19.74,19.71,19.73,32400.0,17.7145,17.7235,17.6966,17.7145,32400.0
2015-01-20 15:10:00,19.73,19.74,19.72,19.74,129200.0,17.7145,17.7235,17.7055,17.7235,129200.0
2015-01-20 15:20:00,19.74,19.74,19.72,19.72,92400.0,17.7235,17.7235,17.7055,17.7055,92400.0
2015-01-20 15:30:00,19.72,19.72,19.69,19.7,90800.0,17.7055,17.7055,17.6786,17.6876,90800.0
2015-01-20 15:40:00,19.7,19.71,19.68,19.68,134000.0,17.6876,17.6966,17.6696,17.6696,134000.0
2015-01-20 15:50:00,19.69,19.7,19.67,19.7,178400.0,17.6786,17.6876,17.6607,17.6876,178400.0
2015-01-21 09:30:00,19.63,19.8,19.59,19.8,72000.0,17.6247,17.7774,17.5888,17.7774,72000.0
2015-01-21 09:40:00,19.79,19.8,19.66,19.68,33200.0,17.7684,17.7774,17.6517,17.6696,33200.0
2015-01-21 09:50:00,19.69,19.73,19.67,19.69,31600.0,17.6786,17.7145,17.6607,17.6786,31600.0
2015-01-21 10:00:00,19.69,19.71,19.67,19.67,28400.0,17.6786,17.6966,17.6607,17.6607,28400.0
2015-01-21 10:10:00,19.66,19.71,19.64,19.7,41200.0,17.6517,17.6966,17.6337,17.6876,41200.0
2015-01-21 10:20:00,19.68,19.69,19.66,19.68,25200.0,17.6696,17.6786,17.6517,17.6696,25200.0
2015-01-21 10:30:00,19.69,19.73,19.68,19.71,37200.0,17.6786,17.7145,17.6696,17.6966,37200.0
2015-01-21 10:40:00,19.71,19.78,19.71,19.78,29200.0,17.6966,17.7594,17.6966,17.7594,29200.0
2015-01-21 10:50:00,19.78,19.81,19.75,19.81,24800.0,17.7594,17.7864,17.7325,17.7864,24800.0
2015-01-21 11:00:00,19.82,19.84,19.82,19.84,74400.0,17.7953,17.8133,17.7953,17.8133,74400.0
2015-01-21 11:10:00,19.84,19.87,19.83,19.85,55600.0,17.8133,17.8402,17.8043,17.8223,55600.0
2015-01-21 11:20:00,19.85,19.86,19.83,19.86,68000.0,17.8223,17.8312,17.8043,17.8312,68000.0
2015-01-21 11:30:00,19.87,19.87,19.82,19.83,67600.0,17.8402,17.8402,17.7953,17.8043,67600.0
2015-01-21 11:40:00,19.83,19.87,19.82,19.87,49600.0,17.8043,17.8402,17.7953,17.8402,49600.0
2015-01-21 11:50:00,19.87,19.88,19.85,19.85,42000.0,17.8402,17.8492,17.8223,17.8223,42000.0
2015-01-21 12:00:00,19.85,19.86,19.8,19.8,57600.0,17.8223,17.8312,17.7774,17.7774,57600.0
2015-01-21 12:10:00,19.79,19.86,19.79,19.85,57600.0,17.7684,17.8312,17.7684,17.8223,57600.0
2015-01-21 12:20:00,19.85,19.85,19.82,19.84,50400.0,17.8223,17.8223,17.7953,17.8133,50400.0
2015-01-21 12:30:00,19.84,19.85,19.81,19.83,63200.0,17.8133,17.8223,17.7864,17.8043,63200.0
2015-01-21 12:40:00,19.81,19.85,19.81,19.85,41600.0,17.7864,17.8223,17.7864,17.8223,41600.0
2015-01-21 12:50:00,19.84,19.84,19.79,19.82,50400.0,17.8133,17.8133,17.7684,17.7953,50400.0
2015-01-21 13:00:00,19.82,19.82,19.79,19.82,56000.0,17.7953,17.7953,17.7684,17.7953,56000.0
2015-01-21 13:10:00,19.82,19.82,19.8,19.82,39200.0,17.7953,17.7953,17.7774,17.7953,39200.0
2015-01-21 13:20:00,19.82,19.83,19.8,19.8,76800.0,17.7953,17.8043,17.7774,17.7774,76800.0
2015-01-21 13:30:00,19.8,19.81,19.79,19.8,82000.0,17.7774,17.7864,17.7684,17.7774,82000.0
2015-01-21 13:40:00,19.8,19.8,19.77,19.78,50400.0,17.7774,17.7774,17.7504,17.7594,50400.0
2015-01-21 13:50:00,19.77,19.79,19.77,19.78,142800.0,17.7504,17.7684,17.7504,17.7594,142800.0
2015-01-21 14:00:00,19.77,19.79,19.76,19.78,55600.0,17.7504,17.7684,17.7415,17.7594,55600.0
2015-01-21 14:10:00,19.78,19.8,19.77,19.79,65200.0,17.7594,17.7774,17.7504,17.7684,65200.0
2015-01-21 14:20:00,19.78,19.8,19.78,19.8,93600.0,17.7594,17.7774,17.7594,17.7774,93600.0
2015-01-21 14:30:00,19.8,19.81,19.8,19.8,84400.0,17.7774,17.7864,17.7774,17.7774,84400.0
2015-01-21 14:40:00,19.8,19.84,19.79,19.83,70800.0,17.7774,17.8133,17.7684,17.8043,70800.0
2015-01-21 14:50:00,19.83,19.84,19.82,19.84,68000.0,17.8043,17.8133,17.7953,17.8133,68000.0
2015-01-21 15:00:00,19.83,19.83,19.81,19.81,65200.0,17.8043,17.8043,17.7864,17.7864,65200.0
2015-01-21 15:10:00,19.81,19.85,19.8,19.85,86000.0,17.7864,17.8223,17.7774,17.8223,86000.0
2015-01-21 15:20:00,19.84,19.85,19.82,19.84,78800.0,17.8133,17.8223,17.7953,17.8133,78800.0
2015-01-21 15:30:00,19.84,19.86,19.83,19.86,119600.0,17.8133,17.8312,17.8043,17.8312,119600.0
2015-01-21 15:40:00,19.86,19.88,19.84,19.86,75600.0,17.8312,17.8492,17.8133,17.8312,75600.0
2015-01-21 15:50:00,19.86,19.88,19.85,19.86,149200.0,17.8312,17.8492,17.8223,17.8312,149200.0
2015-01-22 09:30:00,19.92,19.97,19.82,19.87,69600.0,17.8851,17.93,17.7953,17.8402,69600.0
2015-01-22 09:40:00,19.86,19.86,19.72,19.75,85200.0,17.8312,17.8312,17.7055,17.7325,85200.0
2015-01-22 09:50:00,19.73,19.83,19.73,19.79,61200.0,17.7145,17.8043,17.7145,17.7684,61200.0
2015-01-22 10:00:00,19.8,19.86,19.79,19.83,65600.0,17.7774,17.8312,17.7684,17.8043,65600.0
2015-01-22 10:10:00,19.85,19.91,19.84,19.88,59200.0,17.8223,17.8761,17.8133,17.8492,59200.0
2015-01-22 10:20:00,19.89,19.93,19.85,19.91,3199600.0,17.8582,17.8941,17.8223,17.8761,3199600.0
2015-01-22 10:30:00,19.91,19.92,19.9,19.91,118800.0,17.8761,17.8851,17.8672,17.8761,118800.0
2015-01-22 10:40:00,19.91,19.95,19.91,19.92,92800.0,17.8761,17.9121,17.8761,17.8851,92800.0
2015-01-22 10:50:00,19.92,19.96,19.89,19.92,184800.0,17.8851,17.921,17.8582,17.8851,184800.0
2015-01-22 11:00:00,19.93,19.95,19.9,19.91,48800.0,17.8941,17.9121,17.8672,17.8761,48800.0
2015-01-22 11:10:00,19.92,19.93,19.9,19.93,49200.0,17.8851,17.8941,17.8672,17.8941,49200.0
2015-01-22 11:20:00,19.94,19.95,19.92,19.93,56400.0,17.9031,17.9121,17.8851,17.8941,56400.0
2015-01-22 11:30:00,19.93,19.94,19.91,19.92,54800.0,17.8941,17.9031,17.8761,17.8851,54800.0
2015-01-22 11:40:00,19.92,19.93,19.88,19.88,23600.0,17.8851,17.8941,17.8492,17.8492,23600.0
2015-01-22 11:50:00,19.86,19.87,19.84,19.86,24800.0,17.8312,17.8402,17.8133,17.8312,24800.0
2015-01-22 12:00:00,19.87,19.89,19.86,19.87,43600.0,17.8402,17.8582,17.8312,17.8402,43600.0
2015-01-22 12:10:00,19.86,19.89,19.86,19.88,22800.0,17.8312,17.8582,17.8312,17.8492,22800.0
2015-01-22 12:20:00,19.88,19.91,19.88,19.9,21200.0,17.8492,17.8761,17.8492,17.8672,21200.0
2015-01-22 12:30:00,19.9,19.9,19.87,19.88,30000.0,17.8672,17.8672,17.8402,17.8492,30000.0
2015-01-22 12:40:00,19.88,19.9,19.86,19.89,39600.0,17.8492,17.8672,17.8312,17.8582,39600.0
2015-01-22 12:50:00,19.89,19.89,19.86,19.88,20400.0,17.8582,17.8582,17.8312,17.8492,20400.0
2015-01-22 13:00:00,19.88,19.91,19.88,19.89,26000.0,17.8492,17.8761,17.8492,17.8582,26000.0
2015-01-22 13:10:00,19.9,19.9,19.89,19.89,14800.0,17.8672,17.8672,17.8582,17.8582,14800.0
2015-01-22 13:20:00,19.88,19.88,19.86,19.88,21600.0,17.8492,17.8492,17.8312,17.8492,21600.0
2015-01-22 13:30:00,19.88,19.92,19.88,19.92,50000.0,17.8492,17.8851,17.8492,17.8851,50000.0
2015-01-22 13:40:00,19.91,19.94,19.91,19.93,14800.0,17.8761,17.9031,17.8761,17.8941,14800.0
2015-01-22 13:50:00,19.93,19.93,19.92,19.93,24400.0,17.8941,17.8941,17.8851,17.8941,24400.0
2015-01-22 14:00:00,19.93,19.95,19.92,19.92,19600.0,17.8941,17.9121,17.8851,17.8851,19600.0
2015-01-22 14:10:00,19.93,19.95,19.93,19.94,38000.0,17.8941,17.9121,17.8941,17.9031,38000.0
2015-01-22 14:20:00,19.94,19.94,19.93,19.93,75200.0,17.9031,17.9031,17.8941,17.8941,75200.0
2015-01-22 14:30:00,19.93,19.99,19.93,19.95,131200.0,17.8941,17.948,17.8941,17.9121,131200.0
2015-01-22 14:40:00,19.95,19.96,19.94,19.95,56800.0,17.9121,17.921,17.9031,17.9121,56800.0
2015-01-22 14:50:00,19.96,19.97,19.96,19.96,90400.0,17.921,17.93,17.921,17.921,90400.0
2015-01-22 15:00:00,19.96,19.97,19.96,19.96,100400.0,17.921,17.93,17.921,17.921,100400.0
2015-01-22 15:10:00,19.96,19.97,19.95,19.97,64000.0,17.921,17.93,17.9121,17.93,64000.0
2015-01-22 15:20:00,19.96,19.97,19.95,19.96,129200.0,17.921,17.93,17.9121,17.921,129200.0
2015-01-22 15:30:00,19.96,19.96,19.95,19.96,59200.0,17.921,17.921,17.9121,17.921,59200.0
2015-01-22 15:40:00,19.96,19.96,19.95,19.95,82800.0,17.921,17.921,17.9121,17.9121,82800.0
2015-01-22 15:50:00,19.95,19.96,19.94,19.96,230400.0,17.9121,17.921,17.9031,17.921,230400.0
2015-01-23 09:30:00,19.91,20.0,19.83,19.94,56800.0,17.8761,17.9569,17.8043,17.9031,56800.0
2015-01-23 09:40:00,19.95,19.97,19.92,19.92,57600.0,17.9121,17.93,17.8851,17.8851,57600.0
2015-01-23 09:50:00,19.96,19.96,19.93,19.95,40000.0,17.921,17.921,17.8941,17.9121,40000.0
2015-01-23 10:00:00,19.96,20.0,19.95,19.96,94000.0,17.921,17.9569,17.9121,17.921,94000.0
2015-01-23 10:10:00,19.96,19.98,19.93,19.94,77200.0,17.921,17.939,17.8941,17.9031,77200.0
2015-01-23 10:20:00,19.96,19.97,19.94,19.95,26800.0,17.921,17.93,17.9031,17.9121,26800.0
2015-01-23 10:30:00,19.95,19.97,19.95,19.96,60400.0,17.9121,17.93,17.9121,17.921,60400.0
2015-01-23 10:40:00,19.95,19.97,19.93,19.94,64800.0,17.9121,17.93,17.8941,17.9031,64800.0
2015-01-23 10:50:00,19.96,20.02,19.96,20.01,69600.0,17.921,17.9749,17.921,17.9659,69600.0
2015-01-23 11:00:00,20.0,20.01,19.98,19.99,42000.0,17.9569,17.9659,17.939,17.948,42000.0
2015-01-23 11:10:00,20.0,20.0,19.98,20.0,30400.0,17.9569,17.9569,17.939,17.9569,30400.0
2015-01-23 11:20:00,20.0,20.0,19.97,19.97,69200.0,17.9569,17.9569,17.93,17.93,69200.0
2015-01-23 11:30:00,19.97,20.0,19.97,20.0,66400.0,17.93,17.9569,17.93,17.9569,66400.0
2015-01-23 11:40:00,20.0,20.01,19.98,19.99,34000.0,17.9569,17.9659,17.939,17.948,34000.0
2015-01-23 11:50:00,19.99,19.99,19.96,19.97,78400.0,17.948,17.948,17.921,17.93,78400.0
2015-01-23 12:00:00,19.97,19.99,19.96,19.99,23200.0,17.93,17.948,17.921,17.948,23200.0
2015-01-23 12:10:00,19.98,20.0,19.95,19.96,67200.0,17.939,17.9569,17.9121,17.921,67200.0
2015-01-23 12:20:00,19.96,19.98,19.96,19.97,70400.0,17.921,17.939,17.921,17.93,70400.0
2015-01-23 12:30:00,19.98,19.99,19.97,19.99,18400.0,17.939,17.948,17.93,17.948,18400.0
2015-01-23 12:40:00,19.99,20.0,19.98,19.99,31600.0,17.948,17.9569,17.939,17.948,31600.0
2015-01-23 12:50:00,19.99,19.99,19.97,19.98,39600.0,17.948,17.948,17.93,17.939,39600.0
2015-01-23 13:00:00,19.99,20.0,19.97,20.0,26800.0,17.948,17.9569,17.93,17.9569,26800.0
2015-01-23 13:10:00,20.0,20.0,19.97,19.97,153200.0,17.9569,17.9569,17.93,17.93,153200.0
2015-01-23 13:20:00,19.98,19.99,19.97,19.97,67200.0,17.939,17.948,17.93,17.93,67200.0
2015-01-23 13:30:00,19.97,19.98,19.93,19.97,89200.0,17.93,17.939,17.8941,17.93,89200.0
2015-01-23 13:40:00,19.97,19.98,19.96,19.96,80000.0,17.93,17.939,17.921,17.921,80000.0
2015-01-23 13:50:00,19.97,19.97,19.94,19.96,30800.0,17.93,17.93,17.9031,17.921,30800.0
2015-01-23 14:00:00,19.96,19.98,19.95,19.98,20400.0,17.921,17.939,17.9121,17.939,20400.0
2015-01-23 14:10:00,19.98,19.99,19.96,19.97,32000.0,17.939,17.948,17.921,17.93,32000.0
2015-01-23 14:20:00,19.97,19.99,19.96,19.98,25600.0,17.93,17.948,17.921,17.939,25600.0
2015-01-23 14:30:00,19.98,19.98,19.93,19.94,34800.0,17.939,17.939,17.8941,17.9031,34800.0
2015-01-23 14:40:00,19.95,19.97,19.93,19.93,162800.0,17.9121,17.93,17.8941,17.8941,162800.0
2015-01-23 14:50:00,19.94,19.96,19.93,19.94,15200.0,17.9031,17.921,17.8941,17.9031,15200.0
2015-01-23 15:00:00,19.94,19.95,19.94,19.94,53200.0,17.9031,17.9121,17.9031,17.9031,53200.0
2015-01-23 15:10:00,19.95,19.96,19.93,19.94,49200.0,17.9121,17.921,17.8941,17.9031,49200.0
2015-01-23 15:20:00,19.94,19.96,19.94,19.95,25600.0,17.9031,17.921,17.9031,17.9121,25600.0
2015-01-23 15:30:00,19.95,19.95,19.93,19.93,145600.0,17.9121,17.9121,17.8941,17.8941,145600.0
2015-01-23 15:40:00,19.93,19.95,19.93,19.95,162800.0,17.8941,17.9121,17.8941,17.9121,162800.0
2015-01-23 15:50:00,19.95,19.96,19.93,19.95,170800.0,17.9121,17.921,17.8941,17.9121,170800.0
2015-01-26 09:30:00,20.11,20.23,19.91,19.91,219200.0,18.0557,18.1634,17.8761,17.8761,219200.0
2015-01-26 09:40:00,19.91,19.96,19.87,19.9,87600.0,17.8761,17.921,17.8402,17.8672,87600.0
2015-01-26 09:50:00,19.89,19.94,19.88,19.89,57600.0,17.8582,17.9031,17.8492,17.8582,57600.0
2015-01-26 10:00:00,19.91,19.97,19.91,19.97,42800.0,17.8761,17.93,17.8761,17.93,42800.0
2015-01-26 10:10:00,19.97,19.99,19.95,19.97,55600.0,17.93,17.948,17.9121,17.93,55600.0
2015-01-26 10:20:00,19.95,19.99,19.95,19.95,21600.0,17.9121,17.948,17.9121,17.9121,21600.0
2015-01-26 10:30:00,19.95,19.98,19.95,19.98,45200.0,17.9121,17.939,17.9121,17.939,45200.0
2015-01-26 10:40:00,19.98,19.99,19.97,19.97,47200.0,17.939,17.948,17.93,17.93,47200.0
2015-01-26 10:50:00,19.98,19.99,19.97,19.98,100800.0,17.939,17.948,17.93,17.939,100800.0
2015-01-26 11:00:00,19.97,19.99,19.97,19.99,33200.0,17.93,17.948,17.93,17.948,33200.0
2015-01-26 11:10:00,19.99,20.01,19.96,19.98,219600.0,17.948,17.9659,17.921,17.939,219600.0
2015-01-26 11:20:00,19.97,19.99,19.97,19.98,39600.0,17.93,17.948,17.93,17.939,39600.0
2015-01-26 11:30:00,19.98,19.99,19.97,19.98,40000.0,17.939,17.948,17.93,17.939,40000.0
2015-01-26 11:40:00,19.98,20.01,19.98,20.0,22400.0,17.939,17.9659,17.939,17.9569,22400.0
2015-01-26 11:50:00,20.0,20.0,19.98,19.99,71200.0,17.9569,17.9569,17.939,17.948,71200.0
2015-01-26 12:00:00,19.99,20.01,19.97,20.0,44000.0,17.948,17.9659,17.93,17.9569,44000.0
2015-01-26 12:10:00,20.0,20.0,19.99,19.99,122000.0,17.9569,17.9569,17.948,17.948,122000.0
2015-01-26 12:20:00,20.0,20.0,19.98,20.0,32400.0,17.9569,17.9569,17.939,17.9569,32400.0
2015-01-26 12:30:00,20.0,20.0,19.98,19.99,24000.0,17.9569,17.9569,17.939,17.948,24000.0
2015-01-26 12:40:00,19.98,20.0,19.98,20.0,18000.0,17.939,17.9569,17.939,17.9569,18000.0
2015-01-26 12:50:00,20.0,20.0,20.0,20.0,36400.0,17.9569,17.9569,17.9569,17.9569,36400.0
2015-01-26 13:00:00,20.0,20.0,19.99,20.0,22000.0,17.9569,17.9569,17.948,17.9569,22000.0
2015-01-26 13:10:00,20.0,20.0,19.99,20.0,21200.0,17.9569,17.9569,17.948,17.9569,21200.0
2015-01-26 13:20:00,20.0,20.0,19.99,20.0,39200.0,17.9569,17.9569,17.948,17.9569,39200.0
2015-01-26 13:30:00,20.0,20.0,19.99,20.0,15200.0,17.9569,17.9569,17.948,17.9569,15200.0
2015-01-26 13:40:00,20.0,20.01,19.99,20.01,173600.0,17.9569,17.9659,17.948,17.9659,173600.0
2015-01-26 13:50:00,20.01,20.01,20.0,20.0,25200.0,17.9659,17.9659,17.9569,17.9569,25200.0
2015-01-26 14:00:00,20.0,20.0,19.99,20.0,43600.0,17.9569,17.9569,17.948,17.9569,43600.0
2015-01-26 14:10:00,20.0,20.0,19.99,19.99,40400.0,17.9569,17.9569,17.948,17.948,40400.0
2015-01-26 14:20:00,19.99,19.99,19.98,19.99,26000.0,17.948,17.948,17.939,17.948,26000.0
2015-01-26 14:30:00,19.99,20.0,19.99,20.0,20800.0,17.948,17.9569,17.948,17.9569,20800.0
2015-01-26 14:40:00,20.0,20.0,19.98,19.99,50800.0,17.9569,17.9569,17.939,17.948,50800.0
2015-01-26 14:50:00,19.99,20.0,19.99,20.0,16000.0,17.948,17.9569,17.948,17.9569,16000.0
2015-01-26 15:00:00,20.0,20.0,19.99,20.0,31200.0,17.9569,17.9569,17.948,17.9569,31200.0
2015-01-26 15:10:00,20.0,20.0,19.99,20.0,64000.0,17.9569,17.9569,17.948,17.9569,64000.0
2015-01-26 15:20:00,20.0,20.01,20.0,20.0,326000.0,17.9569,17.9659,17.9569,17.9569,326000.0
2015-01-26 15:30:00,20.0,20.01,19.99,20.0,139600.0,17.9569,17.9659,17.948,17.9569,139600.0
2015-01-26 15:40:00,20.0,20.0,19.97,19.99,53600.0,17.9569,17.9569,17.93,17.948,53600.0
2015-01-26 15:50:00,19.99,20.0,19.98,20.0,417600.0,17.948,17.9569,17.939,17.9569,417600.0
2015-01-27 09:30:00,19.89,20.1,19.87,19.95,197600.0,17.8582,18.0467,17.8402,17.9121,197600.0
2015-01-27 09:40:00,19.94,19.95,19.9,19.93,20800.0,17.9031,17.9121,17.8672,17.8941,20800.0
2015-01-27 09:50:00,19.92,19.95,19.87,19.92,64400.0,17.8851,17.9121,17.8402,17.8851,64400.0
2015-01-27 10:00:00,19.91,19.98,19.9,19.97,93200.0,17.8761,17.939,17.8672,17.93,93200.0
2015-01-27 10:10:00,19.97,19.97,19.93,19.96,98000.0,17.93,17.93,17.8941,17.921,98000.0
2015-01-27 10:20:00,19.96,19.97,19.94,19.96,55600.0,17.921,17.93,17.9031,17.921,55600.0
2015-01-27 10:30:00,19.96,19.96,19.91,19.91,84000.0,17.921,17.921,17.8761,17.8761,84000.0
2015-01-27 10:40:00,19.92,19.94,19.89,19.91,76400.0,17.8851,17.9031,17.8582,17.8761,76400.0
2015-01-27 10:50:00,19.91,19.93,19.91,19.92,17200.0,17.8761,17.8941,17.8761,17.8851,17200.0
2015-01-27 11:00:00,19.92,19.97,19.92,19.97,108000.0,17.8851,17.93,17.8851,17.93,108000.0
2015-01-27 11:10:00,19.97,19.97,19.96,19.96,50000.0,17.93,17.93,17.921,17.921,50000.0
2015-01-27 11:20:00,19.97,19.97,19.92,19.96,48000.0,17.93,17.93,17.8851,17.921,48000.0
2015-01-27 11:30:00,19.97,19.97,19.93,19.96,86800.0,17.93,17.93,17.8941,17.921,86800.0
2015-01-27 11:40:00,19.96,20.0,19.96,19.99,105600.0,17.921,17.9569,17.921,17.948,105600.0
2015-01-27 11:50:00,20.0,20.01,19.98,19.98,47600.0,17.9569,17.9659,17.939,17.939,47600.0
2015-01-27 12:00:00,19.98,19.99,19.97,19.98,69200.0,17.939,17.948,17.93,17.939,69200.0
2015-01-27 12:10:00,19.99,20.0,19.97,19.98,11600.0,17.948,17.9569,17.93,17.939,11600.0
2015-01-27 12:20:00,20.0,20.01,19.98,20.01,81200.0,17.9569,17.9659,17.939,17.9659,81200.0
2015-01-27 12:30:00,20.01,20.02,19.99,19.99,40000.0,17.9659,17.9749,17.948,17.948,40000.0
2015-01-27 12:40:00,20.0,20.0,19.98,19.98,70400.0,17.9569,17.9569,17.939,17.939,70400.0
2015-01-27 12:50:00,19.98,20.01,19.98,20.0,32000.0,17.939,17.9659,17.939,17.9569,32000.0
2015-01-27 13:00:00,20.0,20.01,19.99,20.01,27600.0,17.9569,17.9659,17.948,17.9659,27600.0
2015-01-27 13:10:00,20.0,20.01,20.0,20.01,51600.0,17.9569,17.9659,17.9569,17.9659,51600.0
2015-01-27 13:20:00,20.01,20.02,19.99,20.0,128800.0,17.9659,17.9749,17.948,17.9569,128800.0
2015-01-27 13:30:00,19.99,20.0,19.99,20.0,17200.0,17.948,17.9569,17.948,17.9569,17200.0
2015-01-27 13:40:00,20.0,20.0,19.98,19.98,13200.0,17.9569,17.9569,17.939,17.939,13200.0
2015-01-27 13:50:00,19.98,19.99,19.98,19.98,27600.0,17.939,17.948,17.939,17.939,27600.0
2015-01-27 14:00:00,19.98,20.0,19.98,19.99,22800.0,17.939,17.9569,17.939,17.948,22800.0
2015-01-27 14:10:00,20.0,20.03,19.99,20.03,183200.0,17.9569,17.9839,17.948,17.9839,183200.0
2015-01-27 14:20:00,20.04,20.1,20.04,20.1,71200.0,17.9929,18.0467,17.9929,18.0467,71200.0
2015-01-27 14:30:00,20.1,20.11,20.1,20.11,56000.0,18.0467,18.0557,18.0467,18.0557,56000.0
2015-01-27 14:40:00,20.11,20.11,20.08,20.09,40400.0,18.0557,18.0557,18.0288,18.0377,40400.0
2015-01-27 14:50:00,20.09,20.09,19.99,20.0,58400.0,18.0377,18.0377,17.948,17.9569,58400.0
2015-01-27 15:00:00,19.99,20.01,19.98,19.98,136000.0,17.948,17.9659,17.939,17.939,136000.0
2015-01-27 15:10:00,19.98,20.01,19.98,19.98,88400.0,17.939,17.9659,17.939,17.939,88400.0
2015-01-27 15:20:00,19.98,19.98,19.94,19.95,78400.0,17.939,17.939,17.9031,17.9121,78400.0
2015-01-27 15:30:00,19.94,19.97,19.93,19.95,134400.0,17.9031,17.93,17.8941,17.9121,134400.0
2015-01-27 15:40:00,19.95,20.0,19.95,19.96,121200.0,17.9121,17.9569,17.9121,17.921,121200.0
2015-01-27 15:50:00,19.97,19.99,19.95,19.97,164400.0,17.93,17.948,17.9121,17.93,164400.0
2015-01-28 09:30:00,20.01,20.09,19.95,20.0,79600.0,17.9659,18.0377,17.9121,17.9569,79600.0
2015-01-28 09:40:00,19.99,20.02,19.99,20.0,90400.0,17.948,17.9749,17.948,17.9569,90400.0
2015-01-28 09:50:00,20.0,20.03,19.99,20.0,196000.0,17.9569,17.9839,17.948,17.9569,196000.0
2015-01-28 10:00:00,19.99,20.02,19.99,19.99,68000.0,17.948,17.9749,17.948,17.948,68000.0
2015-01-28 10:10:00,19.99,19.99,19.97,19.99,104000.0,17.948,17.948,17.93,17.948,104000.0
2015-01-28 10:20:00,19.99,20.0,19.97,19.97,186400.0,17.948,17.9569,17.93,17.93,186400.0
2015-01-28 10:30:00,19.97,19.98,19.92,19.94,77600.0,17.93,17.939,17.8851,17.9031,77600.0
2015-01-28 10:40:00,19.95,19.95,19.9,19.91,32000.0,17.9121,17.9121,17.8672,17.8761,32000.0
2015-01-28 10:50:00,19.9,19.92,19.79,19.8,90400.0,17.8672,17.8851,17.7684,17.7774,90400.0
2015-01-28 11:00:00,19.79,19.86,19.79,19.86,17600.0,17.7684,17.8312,17.7684,17.8312,17600.0
2015-01-28 11:10:00,19.86,19.88,19.84,19.86,84800.0,17.8312,17.8492,17.8133,17.8312,84800.0
2015-01-28 11:20:00,19.86,19.86,19.84,19.85,54400.0,17.8312,17.8312,17.8133,17.8223,54400.0
2015-01-28 11:30:00,19.85,19.87,19.84,19.87,60400.0,17.8223,17.8402,17.8133,17.8402,60400.0
2015-01-28 11:40:00,19.86,19.89,19.84,19.89,34400.0,17.8312,17.8582,17.8133,17.8582,34400.0
2015-01-28 11:50:00,19.89,19.89,19.84,19.85,23200.0,17.8582,17.8582,17.8133,17.8223,23200.0
2015-01-28 12:00:00,19.85,19.9,19.85,19.9,60400.0,17.8223,17.8672,17.8223,17.8672,60400.0
2015-01-28 12:10:00,19.89,19.91,19.88,19.91,10000.0,17.8582,17.8761,17.8492,17.8761,10000.0
2015-01-28 12:20:00,19.91,19.93,19.9,19.91,12800.0,17.8761,17.8941,17.8672,17.8761,12800.0
2015-01-28 12:30:00,19.91,19.92,19.88,19.89,68800.0,17.8761,17.8851,17.8492,17.8582,68800.0
2015-01-28 12:40:00,19.88,19.89,19.88,19.88,10400.0,17.8492,17.8582,17.8492,17.8492,10400.0
2015-01-28 12:50:00,19.88,19.9,19.88,19.89,13200.0,17.8492,17.8672,17.8492,17.8582,13200.0
2015-01-28 13:00:00,19.88,19.88,19.86,19.88,55200.0,17.8492,17.8492,17.8312,17.8492,55200.0
2015-01-28 13:10:00,19.87,19.87,19.84,19.85,52800.0,17.8402,17.8402,17.8133,17.8223,52800.0
2015-01-28 13:20:00,19.85,19.86,19.84,19.84,10000.0,17.8223,17.8312,17.8133,17.8133,10000.0
2015-01-28 13:30:00,19.84,19.88,19.84,19.87,24000.0,17.8133,17.8492,17.8133,17.8402,24000.0
2015-01-28 13:40:00,19.88,19.89,19.86,19.88,32000.0,17.8492,17.8582,17.8312,17.8492,32000.0
2015-01-28 13:50:00,19.88,19.88,19.78,19.78,90400.0,17.8492,17.8492,17.7594,17.7594,90400.0
2015-01-28 14:00:00,19.79,19.89,19.79,19.8,82400.0,17.7684,17.8582,17.7684,17.7774,82400.0
2015-01-28 14:10:00,19.8,19.84,19.79,19.83,60800.0,17.7774,17.8133,17.7684,17.8043,60800.0
2015-01-28 14:20:00,19.83,19.84,19.77,19.79,32800.0,17.8043,17.8133,17.7504,17.7684,32800.0
2015-01-28 14:30:00,19.78,19.79,19.73,19.78,80800.0,17.7594,17.7684,17.7145,17.7594,80800.0
2015-01-28 14:40:00,19.78,19.81,19.76,19.79,72400.0,17.7594,17.7864,17.7415,17.7684,72400.0
2015-01-28 14:50:00,19.8,19.84,19.79,19.8,23600.0,17.7774,17.8133,17.7684,17.7774,23600.0
2015-01-28 15:00:00,19.8,19.83,19.76,19.77,69600.0,17.7774,17.8043,17.7415,17.7504,69600.0
2015-01-28 15:10:00,19.77,19.79,19.72,19.73,90400.0,17.7504,17.7684,17.7055,17.7145,90400.0
2015-01-28 15:20:00,19.72,19.75,19.69,19.7,142000.0,17.7055,17.7325,17.6786,17.6876,142000.0
2015-01-28 15:30:00,19.7,19.71,19.63,19.63,211600.0,17.6876,17.6966,17.6247,17.6247,211600.0
2015-01-28 15:40:00,19.63,19.63,19.59,19.61,232400.0,17.6247,17.6247,17.5888,17.6068,232400.0
2015-01-28 15:50:00,19.61,19.61,19.57,19.59,218800.0,17.6068,17.6068,17.5709,17.5888,218800.0
2015-01-29 09:30:00,19.55,19.66,19.53,19.53,68000.0,17.5529,17.6517,17.535,17.535,68000.0
2015-01-29 09:40:00,19.53,19.57,19.5,19.53,87200.0,17.535,17.5709,17.508,17.535,87200.0
2015-01-29 09:50:00,19.55,19.64,19.52,19.63,60800.0,17.5529,17.6337,17.526,17.6247,60800.0
2015-01-29 10:00:00,19.62,19.67,19.61,19.65,60000.0,17.6158,17.6607,17.6068,17.6427,60000.0
2015-01-29 10:10:00,19.65,19.67,19.62,19.66,54000.0,17.6427,17.6607,17.6158,17.6517,54000.0
2015-01-29 10:20:00,19.66,19.67,19.62,19.62,53600.0,17.6517,17.6607,17.6158,17.6158,53600.0
2015-01-29 10:30:00,19.63,19.66,19.6,19.62,38800.0,17.6247,17.6517,17.5978,17.6158,38800.0
2015-01-29 10:40:00,19.61,19.61,19.57,19.61,96400.0,17.6068,17.6068,17.5709,17.6068,96400.0
2015-01-29 10:50:00,19.62,19.65,19.59,19.65,32000.0,17.6158,17.6427,17.5888,17.6427,32000.0
2015-01-29 11:00:00,19.65,19.65,19.6,19.65,65200.0,17.6427,17.6427,17.5978,17.6427,65200.0
2015-01-29 11:10:00,19.65,19.68,19.63,19.65,38400.0,17.6427,17.6696,17.6247,17.6427,38400.0
2015-01-29 11:20:00,19.65,19.7,19.65,19.69,69200.0,17.6427,17.6876,17.6427,17.6786,69200.0
2015-01-29 11:30:00,19.69,19.75,19.68,19.75,45200.0,17.6786,17.7325,17.6696,17.7325,45200.0
2015-01-29 11:40:00,19.75,19.77,19.7,19.71,44800.0,17.7325,17.7504,17.6876,17.6966,44800.0
2015-01-29 11:50:00,19.71,19.73,19.7,19.71,30000.0,17.6966,17.7145,17.6876,17.6966,30000.0
2015-01-29 12:00:00,19.71,19.77,19.71,19.74,47600.0,17.6966,17.7504,17.6966,17.7235,47600.0
2015-01-29 12:10:00,19.75,19.75,19.71,19.72,18000.0,17.7325,17.7325,17.6966,17.7055,18000.0
2015-01-29 12:20:00,19.73,19.74,19.72,19.73,20400.0,17.7145,17.7235,17.7055,17.7145,20400.0
2015-01-29 12:30:00,19.72,19.74,19.71,19.72,22400.0,17.7055,17.7235,17.6966,17.7055,22400.0
2015-01-29 12:40:00,19.72,19.72,19.69,19.7,29600.0,17.7055,17.7055,17.6786,17.6876,29600.0
2015-01-29 12:50:00,19.7,19.72,19.69,19.72,19600.0,17.6876,17.7055,17.6786,17.7055,19600.0
2015-01-29 13:00:00,19.72,19.72,19.7,19.7,46800.0,17.7055,17.7055,17.6876,17.6876,46800.0
2015-01-29 13:10:00,19.7,19.76,19.7,19.75,24400.0,17.6876,17.7415,17.6876,17.7325,24400.0
2015-01-29 13:20:00,19.75,19.79,19.75,19.79,50800.0,17.7325,17.7684,17.7325,17.7684,50800.0
2015-01-29 13:30:00,19.79,19.83,19.78,19.82,40000.0,17.7684,17.8043,17.7594,17.7953,40000.0
2015-01-29 13:40:00,19.83,19.86,19.83,19.85,46800.0,17.8043,17.8312,17.8043,17.8223,46800.0
2015-01-29 13:50:00,19.86,19.9,19.86,19.87,58400.0,17.8312,17.8672,17.8312,17.8402,58400.0
2015-01-29 14:00:00,19.87,19.89,19.87,19.87,70000.0,17.8402,17.8582,17.8402,17.8402,70000.0
2015-01-29 14:10:00,19.87,19.88,19.87,19.87,54400.0,17.8402,17.8492,17.8402,17.8402,54400.0
2015-01-29 14:20:00,19.87,19.91,19.87,19.91,28400.0,17.8402,17.8761,17.8402,17.8761,28400.0
2015-01-29 14:30:00,19.91,19.92,19.91,19.92,54800.0,17.8761,17.8851,17.8761,17.8851,54800.0
2015-01-29 14:40:00,19.92,19.92,19.91,19.91,40000.0,17.8851,17.8851,17.8761,17.8761,40000.0
2015-01-29 14:50:00,19.91,19.93,19.91,19.92,54800.0,17.8761,17.8941,17.8761,17.8851,54800.0
2015-01-29 15:00:00,19.92,19.97,19.92,19.97,60400.0,17.8851,17.93,17.8851,17.93,60400.0
2015-01-29 15:10:00,19.97,20.0,19.96,20.0,89600.0,17.93,17.9569,17.921,17.9569,89600.0
2015-01-29 15:20:00,20.0,20.01,19.97,19.97,212000.0,17.9569,17.9659,17.93,17.93,212000.0
2015-01-29 15:30:00,19.98,20.0,19.96,20.0,116000.0,17.939,17.9569,17.921,17.9569,116000.0
2015-01-29 15:40:00,20.0,20.0,19.96,19.97,179200.0,17.9569,17.9569,17.921,17.93,179200.0
2015-01-29 15:50:00,19.97,19.98,19.94,19.97,224400.0,17.93,17.939,17.9031,17.93,224400.0
2015-01-30 09:30:00,19.8,19.96,19.78,19.85,66000.0,17.7774,17.921,17.7594,17.8223,66000.0
2015-01-30 09:40:00,19.82,19.91,19.82,19.83,78400.0,17.7953,17.8761,17.7953,17.8043,78400.0
2015-01-30 09:50:00,19.83,19.85,19.81,19.81,80800.0,17.8043,17.8223,17.7864,17.7864,80800.0
2015-01-30 10:00:00,19.81,19.85,19.78,19.78,78000.0,17.7864,17.8223,17.7594,17.7594,78000.0
2015-01-30 10:10:00,19.78,19.79,19.74,19.74,33200.0,17.7594,17.7684,17.7235,17.7235,33200.0
2015-01-30 10:20:00,19.74,19.78,19.74,19.75,49600.0,17.7235,17.7594,17.7235,17.7325,49600.0
2015-01-30 10:30:00,19.75,19.75,19.7,19.72,50000.0,17.7325,17.7325,17.6876,17.7055,50000.0
2015-01-30 10:40:00,19.71,19.74,19.71,19.74,44000.0,17.6966,17.7235,17.6966,17.7235,44000.0
2015-01-30 10:50:00,19.74,19.74,19.69,19.73,24000.0,17.7235,17.7235,17.6786,17.7145,24000.0
2015-01-30 11:00:00,19.72,19.74,19.7,19.7,25600.0,17.7055,17.7235,17.6876,17.6876,25600.0
2015-01-30 11:10:00,19.7,19.7,19.68,19.7,31200.0,17.6876,17.6876,17.6696,17.6876,31200.0
2015-01-30 11:20:00,19.71,19.73,19.7,19.72,22800.0,17.6966,17.7145,17.6876,17.7055,22800.0
2015-01-30 11:30:00,19.73,19.74,19.71,19.74,21600.0,17.7145,17.7235,17.6966,17.7235,21600.0
2015-01-30 11:40:00,19.73,19.75,19.71,19.75,43600.0,17.7145,17.7325,17.6966,17.7325,43600.0
2015-01-30 11:50:00,19.75,19.77,19.72,19.77,26000.0,17.7325,17.7504,17.7055,17.7504,26000.0
2015-01-30 12:00:00,19.78,19.8,19.78,19.8,25200.0,17.7594,17.7774,17.7594,17.7774,25200.0
2015-01-30 12:10:00,19.8,19.86,19.8,19.86,21600.0,17.7774,17.8312,17.7774,17.8312,21600.0
2015-01-30 12:20:00,19.85,19.88,19.85,19.86,20400.0,17.8223,17.8492,17.8223,17.8312,20400.0
2015-01-30 12:30:00,19.86,19.87,19.85,19.86,30000.0,17.8312,17.8402,17.8223,17.8312,30000.0
2015-01-30 12:40:00,19.86,19.86,19.85,19.86,27200.0,17.8312,17.8312,17.8223,17.8312,27200.0
2015-01-30 12:50:00,19.86,19.87,19.85,19.87,66000.0,17.8312,17.8402,17.8223,17.8402,66000.0
2015-01-30 13:00:00,19.87,19.92,19.86,19.88,52000.0,17.8402,17.8851,17.8312,17.8492,52000.0
2015-01-30 13:10:00,19.87,19.87,19.79,19.8,22400.0,17.8402,17.8402,17.7684,17.7774,22400.0
2015-01-30 13:20:00,19.8,19.82,19.79,19.82,30000.0,17.7774,17.7953,17.7684,17.7953,30000.0
2015-01-30 13:30:00,19.82,19.88,19.82,19.85,59600.0,17.7953,17.8492,17.7953,17.8223,59600.0
2015-01-30 13:40:00,19.85,19.91,19.85,19.9,55200.0,17.8223,17.8761,17.8223,17.8672,55200.0
2015-01-30 13:50:00,19.9,19.92,19.88,19.9,31200.0,17.8672,17.8851,17.8492,17.8672,31200.0
2015-01-30 14:00:00,19.9,19.9,19.85,19.87,28000.0,17.8672,17.8672,17.8223,17.8402,28000.0
2015-01-30 14:10:00,19.86,19.9,19.85,19.9,37200.0,17.8312,17.8672,17.8223,17.8672,37200.0
2015-01-30 14:20:00,19.89,19.93,19.89,19.93,23200.0,17.8582,17.8941,17.8582,17.8941,23200.0
2015-01-30 14:30:00,19.93,19.95,19.9,19.9,46400.0,17.8941,17.9121,17.8672,17.8672,46400.0
2015-01-30 14:40:00,19.9,19.91,19.84,19.85,33200.0,17.8672,17.8761,17.8133,17.8223,33200.0
2015-01-30 14:50:00,19.84,19.84,19.81,19.82,39200.0,17.8133,17.8133,17.7864,17.7953,39200.0
2015-01-30 15:00:00,19.83,19.85,19.77,19.78,40400.0,17.8043,17.8223,17.7504,17.7594,40400.0
2015-01-30 15:10:00,19.79,19.82,19.78,19.79,71200.0,17.7684,17.7953,17.7594,17.7684,71200.0
2015-01-30 15:20:00,19.77,19.82,19.73,19.81,72400.0,17.7504,17.7953,17.7145,17.7864,72400.0
2015-01-30 15:30:00,19.81,19.81,19.77,19.79,53600.0,17.7864,17.7864,17.7504,17.7684,53600.0
2015-01-30 15:40:00,19.78,19.78,19.71,19.73,106400.0,17.7594,17.7594,17.6966,17.7145,106400.0
2015-01-30 15:50:00,19.71,19.72,19.67,19.68,218000.0,17.6966,17.7055,17.6607,17.6696,218000.0
2015-02-02 09:30:00,19.7,19.77,19.69,19.76,45600.0,17.6876,17.7504,17.6786,17.7415,45600.0
2015-02-02 09:40:00,19.73,19.74,19.64,19.69,24000.0,17.7145,17.7235,17.6337,17.6786,24000.0
2015-02-02 09:50:00,19.68,19.68,19.63,19.66,25200.0,17.6696,17.6696,17.6247,17.6517,25200.0
2015-02-02 10:00:00,19.65,19.65,19.51,19.52,22000.0,17.6427,17.6427,17.517,17.526,22000.0
2015-02-02 10:10:00,19.51,19.59,19.49,19.59,63200.0,17.517,17.5888,17.499,17.5888,63200.0
2015-02-02 10:20:00,19.6,19.63,19.58,19.61,20000.0,17.5978,17.6247,17.5798,17.6068,20000.0
2015-02-02 10:30:00,19.59,19.61,19.57,19.61,18000.0,17.5888,17.6068,17.5709,17.6068,18000.0
2015-02-02 10:40:00,19.64,19.66,19.61,19.62,43600.0,17.6337,17.6517,17.6068,17.6158,43600.0
2015-02-02 10:50:00,19.61,19.67,19.61,19.64,16400.0,17.6068,17.6607,17.6068,17.6337,16400.0
2015-02-02 11:00:00,19.64,19.7,19.63,19.7,36800.0,17.6337,17.6876,17.6247,17.6876,36800.0
2015-02-02 11:10:00,19.7,19.74,19.7,19.7,16000.0,17.6876,17.7235,17.6876,17.6876,16000.0
2015-02-02 11:20:00,19.7,19.75,19.7,19.75,20800.0,17.6876,17.7325,17.6876,17.7325,20800.0
2015-02-02 11:30:00,19.76,19.8,19.74,19.79,14000.0,17.7415,17.7774,17.7235,17.7684,14000.0
2015-02-02 11:40:00,19.77,19.79,19.77,19.78,18400.0,17.7504,17.7684,17.7504,17.7594,18400.0
2015-02-02 11:50:00,19.78,19.78,19.75,19.77,12400.0,17.7594,17.7594,17.7325,17.7504,12400.0
2015-02-02 12:00:00,19.75,19.77,19.71,19.71,15200.0,17.7325,17.7504,17.6966,17.6966,15200.0
2015-02-02 12:10:00,19.71,19.72,19.7,19.72,11200.0,17.6966,17.7055,17.6876,17.7055,11200.0
2015-02-02 12:20:00,19.72,19.72,19.67,19.68,7200.0,17.7055,17.7055,17.6607,17.6696,7200.0
2015-02-02 12:30:00,19.71,19.71,19.68,19.69,12000.0,17.6966,17.6966,17.6696,17.6786,12000.0
2015-02-02 12:40:00,19.71,19.74,19.69,19.69,56000.0,17.6966,17.7235,17.6786,17.6786,56000.0
2015-02-02 12:50:00,19.7,19.71,19.69,19.7,12000.0,17.6876,17.6966,17.6786,17.6876,12000.0
2015-02-02 13:00:00,19.7,19.7,19.68,19.68,27200.0,17.6876,17.6876,17.6696,17.6696,27200.0
2015-02-02 13:10:00,19.7,19.71,19.68,19.69,19200.0,17.6876,17.6966,17.6696,17.6786,19200.0
2015-02-02 13:20:00,19.7,19.75,19.7,19.73,13200.0,17.6876,17.7325,17.6876,17.7145,13200.0
2015-02-02 13:30:00,19.74,19.75,19.68,19.68,31600.0,17.7235,17.7325,17.6696,17.6696,31600.0
2015-02-02 13:40:00,19.69,19.72,19.68,19.69,26400.0,17.6786,17.7055,17.6696,17.6786,26400.0
2015-02-02 13:50:00,19.68,19.69,19.63,19.64,19200.0,17.6696,17.6786,17.6247,17.6337,19200.0
2015-02-02 14:00:00,19.64,19.72,19.64,19.7,37200.0,17.6337,17.7055,17.6337,17.6876,37200.0
2015-02-02 14:10:00,19.7,19.75,19.7,19.75,50000.0,17.6876,17.7325,17.6876,17.7325,50000.0
2015-02-02 14:20:00,19.75,19.79,19.74,19.77,49200.0,17.7325,17.7684,17.7235,17.7504,49200.0
2015-02-02 14:30:00,19.77,19.78,19.74,19.74,27200.0,17.7504,17.7594,17.7235,17.7235,27200.0
2015-02-02 14:40:00,19.74,19.77,19.71,19.72,24000.0,17.7235,17.7504,17.6966,17.7055,24000.0
2015-02-02 14:50:00,19.73,19.77,19.72,19.73,26400.0,17.7145,17.7504,17.7055,17.7145,26400.0
2015-02-02 15:00:00,19.72,19.75,19.72,19.75,15600.0,17.7055,17.7325,17.7055,17.7325,15600.0
2015-02-02 15:10:00,19.77,19.83,19.77,19.81,48800.0,17.7504,17.8043,17.7504,17.7864,48800.0
2015-02-02 15:20:00,19.8,19.84,19.8,19.83,55600.0,17.7774,17.8133,17.7774,17.8043,55600.0
2015-02-02 15:30:00,19.83,19.93,19.83,19.93,89600.0,17.8043,17.8941,17.8043,17.8941,89600.0
2015-02-02 15:40:00,19.93,19.99,19.92,19.96,105600.0,17.8941,17.948,17.8851,17.921,105600.0
2015-02-02 15:50:00,19.97,20.02,19.96,20.01,330000.0,17.93,17.9749,17.921,17.9659,330000.0
2015-02-03 09:30:00,20.17,20.25,19.96,19.97,144800.0,18.1096,18.1814,17.921,17.93,144800.0
2015-02-03 09:40:00,19.98,20.05,19.97,20.04,73600.0,17.939,18.0018,17.93,17.9929,73600.0
2015-02-03 09:50:00,20.05,20.13,20.04,20.08,76800.0,18.0018,18.0737,17.9929,18.0288,76800.0
2015-02-03 10:00:00,20.09,20.1,20.05,20.06,39200.0,18.0377,18.0467,18.0018,18.0108,39200.0
2015-02-03 10:10:00,20.06,20.08,20.04,20.08,54800.0,18.0108,18.0288,17.9929,18.0288,54800.0
2015-02-03 10:20:00,20.09,20.12,20.06,20.12,64400.0,18.0377,18.0647,18.0108,18.0647,64400.0
2015-02-03 10:30:00,20.12,20.13,20.05,20.06,79200.0,18.0647,18.0737,18.0018,18.0108,79200.0
2015-02-03 10:40:00,20.06,20.08,20.01,20.04,38000.0,18.0108,18.0288,17.9659,17.9929,38000.0
2015-02-03 10:50:00,20.03,20.03,19.95,19.95,44000.0,17.9839,17.9839,17.9121,17.9121,44000.0
2015-02-03 11:00:00,19.96,19.99,19.96,19.99,25600.0,17.921,17.948,17.921,17.948,25600.0
2015-02-03 11:10:00,19.99,20.07,19.98,20.04,122000.0,17.948,18.0198,17.939,17.9929,122000.0
2015-02-03 11:20:00,20.04,20.04,19.96,19.97,51600.0,17.9929,17.9929,17.921,17.93,51600.0
2015-02-03 11:30:00,19.97,20.02,19.97,20.02,13600.0,17.93,17.9749,17.93,17.9749,13600.0
2015-02-03 11:40:00,20.02,20.06,20.0,20.05,51600.0,17.9749,18.0108,17.9569,18.0018,51600.0
2015-02-03 11:50:00,20.04,20.04,20.0,20.0,29200.0,17.9929,17.9929,17.9569,17.9569,29200.0
2015-02-03 12:00:00,19.99,20.02,19.98,20.01,19200.0,17.948,17.9749,17.939,17.9659,19200.0
2015-02-03 12:10:00,20.02,20.06,20.02,20.03,17200.0,17.9749,18.0108,17.9749,17.9839,17200.0
2015-02-03 12:20:00,20.02,20.06,20.02,20.06,37600.0,17.9749,18.0108,17.9749,18.0108,37600.0
2015-02-03 12:30:00,20.05,20.07,20.03,20.04,24000.0,18.0018,18.0198,17.9839,17.9929,24000.0
2015-02-03 12:40:00,20.06,20.1,20.06,20.08,32000.0,18.0108,18.0467,18.0108,18.0288,32000.0
2015-02-03 12:50:00,20.08,20.1,20.06,20.1,18000.0,18.0288,18.0467,18.0108,18.0467,18000.0
2015-02-03 13:00:00,20.1,20.11,20.08,20.1,28800.0,18.0467,18.0557,18.0288,18.0467,28800.0
2015-02-03 13:10:00,20.11,20.13,20.09,20.12,42000.0,18.0557,18.0737,18.0377,18.0647,42000.0
2015-02-03 13:20:00,20.13,20.15,20.12,20.12,100400.0,18.0737,18.0916,18.0647,18.0647,100400.0
2015-02-03 13:30:00,20.12,20.13,20.1,20.1,62800.0,18.0647,18.0737,18.0467,18.0467,62800.0
2015-02-03 13:40:00,20.1,20.14,20.1,20.14,107600.0,18.0467,18.0826,18.0467,18.0826,107600.0
2015-02-03 13:50:00,20.13,20.18,20.13,20.17,24400.0,18.0737,18.1186,18.0737,18.1096,24400.0
2015-02-03 14:00:00,20.18,20.19,20.13,20.13,28000.0,18.1186,18.1275,18.0737,18.0737,28000.0
2015-02-03 14:10:00,20.13,20.15,20.13,20.15,18400.0,18.0737,18.0916,18.0737,18.0916,18400.0
2015-02-03 14:20:00,20.15,20.16,20.11,20.13,37600.0,18.0916,18.1006,18.0557,18.0737,37600.0
2015-02-03 14:30:00,20.13,20.15,20.11,20.13,22000.0,18.0737,18.0916,18.0557,18.0737,22000.0
2015-02-03 14:40:00,20.14,20.15,20.12,20.15,38400.0,18.0826,18.0916,18.0647,18.0916,38400.0
2015-02-03 14:50:00,20.15,20.19,20.15,20.19,36400.0,18.0916,18.1275,18.0916,18.1275,36400.0
2015-02-03 15:00:00,20.19,20.19,20.16,20.18,86800.0,18.1275,18.1275,18.1006,18.1186,86800.0
2015-02-03 15:10:00,20.18,20.19,20.16,20.19,175200.0,18.1186,18.1275,18.1006,18.1275,175200.0
2015-02-03 15:20:00,20.19,20.19,20.17,20.17,97600.0,18.1275,18.1275,18.1096,18.1096,97600.0
2015-02-03 15:30:00,20.18,20.18,20.16,20.18,172000.0,18.1186,18.1186,18.1006,18.1186,172000.0
2015-02-03 15:40:00,20.18,20.19,20.17,20.18,243200.0,18.1186,18.1275,18.1096,18.1186,243200.0
2015-02-03 15:50:00,20.18,20.2,20.16,20.17,509200.0,18.1186,18.1365,18.1006,18.1096,509200.0
2015-02-04 09:30:00,20.19,20.35,20.18,20.3,142000.0,18.1275,18.2712,18.1186,18.2263,142000.0
2015-02-04 09:40:00,20.3,20.3,20.22,20.25,41600.0,18.2263,18.2263,18.1545,18.1814,41600.0
2015-02-04 09:50:00,20.26,20.27,20.23,20.25,168400.0,18.1904,18.1994,18.1634,18.1814,168400.0
2015-02-04 10:00:00,20.25,20.27,20.23,20.25,64800.0,18.1814,18.1994,18.1634,18.1814,64800.0
2015-02-04 10:10:00,20.25,20.25,20.18,20.2,53600.0,18.1814,18.1814,18.1186,18.1365,53600.0
2015-02-04 10:20:00,20.21,20.21,20.19,20.21,14400.0,18.1455,18.1455,18.1275,18.1455,14400.0
2015-02-04 10:30:00,20.2,20.22,20.18,20.2,57600.0,18.1365,18.1545,18.1186,18.1365,57600.0
2015-02-04 10:40:00,20.21,20.25,20.2,20.23,50800.0,18.1455,18.1814,18.1365,18.1634,50800.0
2015-02-04 10:50:00,20.23,20.23,20.19,20.2,28400.0,18.1634,18.1634,18.1275,18.1365,28400.0
2015-02-04 11:00:00,20.19,20.23,20.17,20.23,17200.0,18.1275,18.1634,18.1096,18.1634,17200.0
2015-02-04 11:10:00,20.23,20.23,20.17,20.17,20800.0,18.1634,18.1634,18.1096,18.1096,20800.0
2015-02-04 11:20:00,20.17,20.2,20.17,20.2,14400.0,18.1096,18.1365,18.1096,18.1365,14400.0
2015-02-04 11:30:00,20.21,20.24,20.21,20.23,24400.0,18.1455,18.1724,18.1455,18.1634,24400.0
2015-02-04 11:40:00,20.23,20.24,20.22,20.23,8400.0,18.1634,18.1724,18.1545,18.1634,8400.0
2015-02-04 11:50:00,20.23,20.23,20.18,20.2,12400.0,18.1634,18.1634,18.1186,18.1365,12400.0
2015-02-04 12:00:00,20.21,20.22,20.18,20.21,24400.0,18.1455,18.1545,18.1186,18.1455,24400.0
2015-02-04 12:10:00,20.22,20.22,20.18,20.19,18000.0,18.1545,18.1545,18.1186,18.1275,18000.0
2015-02-04 12:20:00,20.18,20.19,20.16,20.16,12400.0,18.1186,18.1275,18.1006,18.1006,12400.0
2015-02-04 12:30:00,20.15,20.18,20.15,20.15,11200.0,18.0916,18.1186,18.0916,18.0916,11200.0
2015-02-04 12:40:00,20.14,20.15,20.12,20.13,14800.0,18.0826,18.0916,18.0647,18.0737,14800.0
2015-02-04 12:50:00,20.13,20.14,20.13,20.13,13200.0,18.0737,18.0826,18.0737,18.0737,13200.0
2015-02-04 13:00:00,20.13,20.14,20.11,20.11,10800.0,18.0737,18.0826,18.0557,18.0557,10800.0
2015-02-04 13:10:00,20.12,20.13,20.11,20.13,6000.0,18.0647,18.0737,18.0557,18.0737,6000.0
2015-02-04 13:20:00,20.13,20.15,20.12,20.14,9600.0,18.0737,18.0916,18.0647,18.0826,9600.0
2015-02-04 13:30:00,20.15,20.17,20.14,20.15,23200.0,18.0916,18.1096,18.0826,18.0916,23200.0
2015-02-04 13:40:00,20.15,20.15,20.13,20.13,18000.0,18.0916,18.0916,18.0737,18.0737,18000.0
2015-02-04 13:50:00,20.13,20.14,20.12,20.14,17600.0,18.0737,18.0826,18.0647,18.0826,17600.0
2015-02-04 14:00:00,20.14,20.15,20.11,20.11,59600.0,18.0826,18.0916,18.0557,18.0557,59600.0
2015-02-04 14:10:00,20.11,20.12,20.1,20.1,18000.0,18.0557,18.0647,18.0467,18.0467,18000.0
2015-02-04 14:20:00,20.1,20.11,20.09,20.1,34000.0,18.0467,18.0557,18.0377,18.0467,34000.0
2015-02-04 14:30:00,20.11,20.11,20.08,20.1,19600.0,18.0557,18.0557,18.0288,18.0467,19600.0
2015-02-04 14:40:00,20.09,20.11,20.08,20.11,27200.0,18.0377,18.0557,18.0288,18.0557,27200.0
2015-02-04 14:50:00,20.11,20.11,20.08,20.08,31600.0,18.0557,18.0557,18.0288,18.0288,31600.0
2015-02-04 15:00:00,20.08,20.08,20.03,20.03,193200.0,18.0288,18.0288,17.9839,17.9839,193200.0
2015-02-04 15:10:00,20.04,20.07,20.01,20.05,154800.0,17.9929,18.0198,17.9659,18.0018,154800.0
2015-02-04 15:20:00,20.05,20.1,20.05,20.1,72800.0,18.0018,18.0467,18.0018,18.0467,72800.0
2015-02-04 15:30:00,20.1,20.13,20.06,20.06,101600.0,18.0467,18.0737,18.0108,18.0108,101600.0
2015-02-04 15:40:00,20.07,20.08,19.93,19.99,178000.0,18.0198,18.0288,17.8941,17.948,178000.0
2015-02-04 15:50:00,19.99,20.01,19.98,20.0,389200.0,17.948,17.9659,17.939,17.9569,389200.0
2015-02-05 09:30:00,20.1,20.18,20.1,20.18,20000.0,18.0467,18.1186,18.0467,18.1186,20000.0
2015-02-05 09:40:00,20.18,20.2,20.07,20.2,54800.0,18.1186,18.1365,18.0198,18.1365,54800.0
2015-02-05 09:50:00,20.2,20.2,20.15,20.15,55600.0,18.1365,18.1365,18.0916,18.0916,55600.0
2015-02-05 10:00:00,20.15,20.16,20.14,20.15,12400.0,18.0916,18.1006,18.0826,18.0916,12400.0
2015-02-05 10:10:00,20.15,20.2,20.13,20.18,71600.0,18.0916,18.1365,18.0737,18.1186,71600.0
2015-02-05 10:20:00,20.19,20.2,20.16,20.16,19600.0,18.1275,18.1365,18.1006,18.1006,19600.0
2015-02-05 10:30:00,20.16,20.17,20.14,20.17,30400.0,18.1006,18.1096,18.0826,18.1096,30400.0
2015-02-05 10:40:00,20.17,20.18,20.15,20.17,22400.0,18.1096,18.1186,18.0916,18.1096,22400.0
2015-02-05 10:50:00,20.16,20.18,20.16,20.16,25200.0,18.1006,18.1186,18.1006,18.1006,25200.0
2015-02-05 11:00:00,20.16,20.18,20.15,20.17,13600.0,18.1006,18.1186,18.0916,18.1096,13600.0
2015-02-05 11:10:00,20.18,20.2,20.17,20.17,8800.0,18.1186,18.1365,18.1096,18.1096,8800.0
2015-02-05 11:20:00,20.18,20.19,20.17,20.18,17600.0,18.1186,18.1275,18.1096,18.1186,17600.0
2015-02-05 11:30:00,20.18,20.2,20.16,20.16,32800.0,18.1186,18.1365,18.1006,18.1006,32800.0
2015-02-05 11:40:00,20.17,20.18,20.16,20.17,19200.0,18.1096,18.1186,18.1006,18.1096,19200.0
2015-02-05 11:50:00,20.17,20.17,20.16,20.17,16400.0,18.1096,18.1096,18.1006,18.1096,16400.0
2015-02-05 12:00:00,20.17,20.18,20.17,20.18,13600.0,18.1096,18.1186,18.1096,18.1186,13600.0
2015-02-05 12:10:00,20.18,20.18,20.16,20.16,24800.0,18.1186,18.1186,18.1006,18.1006,24800.0
2015-02-05 12:20:00,20.16,20.18,20.15,20.17,13600.0,18.1006,18.1186,18.0916,18.1096,13600.0
2015-02-05 12:30:00,20.17,20.17,20.15,20.16,16400.0,18.1096,18.1096,18.0916,18.1006,16400.0
2015-02-05 12:40:00,20.15,20.16,20.15,20.15,8800.0,18.0916,18.1006,18.0916,18.0916,8800.0
2015-02-05 12:50:00,20.15,20.17,20.15,20.17,17600.0,18.0916,18.1096,18.0916,18.1096,17600.0
2015-02-05 13:00:00,20.17,20.17,20.14,20.15,6000.0,18.1096,18.1096,18.0826,18.0916,6000.0
2015-02-05 13:10:00,20.16,20.17,20.15,20.17,16000.0,18.1006,18.1096,18.0916,18.1096,16000.0
2015-02-05 13:20:00,20.17,20.17,20.16,20.17,21200.0,18.1096,18.1096,18.1006,18.1096,21200.0
2015-02-05 13:30:00,20.17,20.18,20.16,20.17,22400.0,18.1096,18.1186,18.1006,18.1096,22400.0
2015-02-05 13:40:00,20.17,20.18,20.17,20.18,16000.0,18.1096,18.1186,18.1096,18.1186,16000.0
2015-02-05 13:50:00,20.18,20.18,20.16,20.16,56000.0,18.1186,18.1186,18.1006,18.1006,56000.0
2015-02-05 14:00:00,20.16,20.16,20.15,20.16,10400.0,18.1006,18.1006,18.0916,18.1006,10400.0
2015-02-05 14:10:00,20.16,20.17,20.15,20.15,48400.0,18.1006,18.1096,18.0916,18.0916,48400.0
2015-02-05 14:20:00,20.16,20.16,20.14,20.14,21600.0,18.1006,18.1006,18.0826,18.0826,21600.0
2015-02-05 14:30:00,20.14,20.15,20.13,20.13,71600.0,18.0826,18.0916,18.0737,18.0737,71600.0
2015-02-05 14:40:00,20.13,20.14,20.11,20.14,32000.0,18.0737,18.0826,18.0557,18.0826,32000.0
2015-02-05 14:50:00,20.14,20.14,20.13,20.13,11600.0,18.0826,18.0826,18.0737,18.0737,11600.0
2015-02-05 15:00:00,20.14,20.14,20.13,20.13,16800.0,18.0826,18.0826,18.0737,18.0737,16800.0
2015-02-05 15:10:00,20.13,20.14,20.13,20.13,21600.0,18.0737,18.0826,18.0737,18.0737,21600.0
2015-02-05 15:20:00,20.13,20.14,20.13,20.14,22800.0,18.0737,18.0826,18.0737,18.0826,22800.0
2015-02-05 15:30:00,20.14,20.14,20.12,20.14,39200.0,18.0826,18.0826,18.0647,18.0826,39200.0
2015-02-05 15:40:00,20.13,20.14,20.11,20.11,60000.0,18.0737,18.0826,18.0557,18.0557,60000.0
2015-02-05 15:50:00,20.11,20.15,20.11,20.13,214400.0,18.0557,18.0916,18.0557,18.0737,214400.0
2015-02-06 09:30:00,20.12,20.21,20.05,20.05,160400.0,18.0647,18.1455,18.0018,18.0018,160400.0
2015-02-06 09:40:00,20.07,20.13,20.01,20.06,24400.0,18.0198,18.0737,17.9659,18.0108,24400.0
2015-02-06 09:50:00,20.06,20.07,19.98,20.0,75200.0,18.0108,18.0198,17.939,17.9569,75200.0
2015-02-06 10:00:00,20.01,20.09,20.01,20.07,34000.0,17.9659,18.0377,17.9659,18.0198,34000.0
2015-02-06 10:10:00,20.07,20.11,20.07,20.1,21200.0,18.0198,18.0557,18.0198,18.0467,21200.0
2015-02-06 10:20:00,20.1,20.15,20.1,20.15,37600.0,18.0467,18.0916,18.0467,18.0916,37600.0
2015-02-06 10:30:00,20.16,20.18,20.14,20.17,93600.0,18.1006,18.1186,18.0826,18.1096,93600.0
2015-02-06 10:40:00,20.17,20.2,20.17,20.2,73600.0,18.1096,18.1365,18.1096,18.1365,73600.0
2015-02-06 10:50:00,20.18,20.18,20.14,20.15,30400.0,18.1186,18.1186,18.0826,18.0916,30400.0
2015-02-06 11:00:00,20.16,20.16,20.12,20.13,22400.0,18.1006,18.1006,18.0647,18.0737,22400.0
2015-02-06 11:10:00,20.13,20.14,20.12,20.13,7600.0,18.0737,18.0826,18.0647,18.0737,7600.0
2015-02-06 11:20:00,20.12,20.14,20.12,20.14,18800.0,18.0647,18.0826,18.0647,18.0826,18800.0
2015-02-06 11:30:00,20.16,20.16,20.11,20.11,9200.0,18.1006,18.1006,18.0557,18.0557,9200.0
2015-02-06 11:40:00,20.12,20.12,20.11,20.11,3200.0,18.0647,18.0647,18.0557,18.0557,3200.0
2015-02-06 11:50:00,20.12,20.13,20.11,20.11,5600.0,18.0647,18.0737,18.0557,18.0557,5600.0
2015-02-06 12:00:00,20.11,20.13,20.11,20.11,13200.0,18.0557,18.0737,18.0557,18.0557,13200.0
2015-02-06 12:10:00,20.13,20.13,20.08,20.08,16400.0,18.0737,18.0737,18.0288,18.0288,16400.0
2015-02-06 12:20:00,20.08,20.08,20.04,20.04,16000.0,18.0288,18.0288,17.9929,17.9929,16000.0
2015-02-06 12:30:00,20.05,20.05,20.03,20.03,11200.0,18.0018,18.0018,17.9839,17.9839,11200.0
2015-02-06 12:40:00,20.04,20.04,20.0,20.02,12800.0,17.9929,17.9929,17.9569,17.9749,12800.0
2015-02-06 12:50:00,20.02,20.05,20.01,20.03,9200.0,17.9749,18.0018,17.9659,17.9839,9200.0
2015-02-06 13:00:00,20.04,20.04,20.0,20.01,19600.0,17.9929,17.9929,17.9569,17.9659,19600.0
2015-02-06 13:10:00,20.0,20.01,19.98,19.99,10000.0,17.9569,17.9659,17.939,17.948,10000.0
2015-02-06 13:20:00,20.0,20.0,19.96,19.96,24800.0,17.9569,17.9569,17.921,17.921,24800.0
2015-02-06 13:30:00,19.97,20.0,19.96,19.98,63600.0,17.93,17.9569,17.921,17.939,63600.0
2015-02-06 13:40:00,19.98,20.03,19.98,20.01,27600.0,17.939,17.9839,17.939,17.9659,27600.0
2015-02-06 13:50:00,20.02,20.03,20.01,20.03,19600.0,17.9749,17.9839,17.9659,17.9839,19600.0
2015-02-06 14:00:00,20.03,20.05,20.01,20.03,16000.0,17.9839,18.0018,17.9659,17.9839,16000.0
2015-02-06 14:10:00,20.04,20.06,20.03,20.06,9600.0,17.9929,18.0108,17.9839,18.0108,9600.0
2015-02-06 14:20:00,20.06,20.07,20.05,20.07,16800.0,18.0108,18.0198,18.0018,18.0198,16800.0
2015-02-06 14:30:00,20.07,20.1,20.06,20.09,16800.0,18.0198,18.0467,18.0108,18.0377,16800.0
2015-02-06 14:40:00,20.09,20.1,20.06,20.08,71600.0,18.0377,18.0467,18.0108,18.0288,71600.0
2015-02-06 14:50:00,20.07,20.08,20.03,20.03,62400.0,18.0198,18.0288,17.9839,17.9839,62400.0
2015-02-06 15:00:00,20.02,20.02,19.98,20.0,24000.0,17.9749,17.9749,17.939,17.9569,24000.0
2015-02-06 15:10:00,20.0,20.0,19.97,19.97,32000.0,17.9569,17.9569,17.93,17.93,32000.0
2015-02-06 15:20:00,19.97,20.0,19.96,19.96,24000.0,17.93,17.9569,17.921,17.921,24000.0
2015-02-06 15:30:00,19.95,19.99,19.95,19.99,32400.0,17.9121,17.948,17.9121,17.948,32400.0
2015-02-06 15:40:00,19.99,19.99,19.95,19.97,47600.0,17.948,17.948,17.9121,17.93,47600.0
2015-02-06 15:50:00,19.98,20.01,19.98,20.01,111600.0,17.939,17.9659,17.939,17.9659,111600.0
2015-02-09 09:30:00,20.0,20.08,19.99,20.08,30800.0,17.9569,18.0288,17.948,18.0288,30800.0
2015-02-09 09:40:00,20.06,20.07,19.96,19.96,85200.0,18.0108,18.0198,17.921,17.921,85200.0
2015-02-09 09:50:00,19.96,20.0,19.96,20.0,31600.0,17.921,17.9569,17.921,17.9569,31600.0
2015-02-09 10:00:00,20.0,20.0,19.99,19.99,8000.0,17.9569,17.9569,17.948,17.948,8000.0
2015-02-09 10:10:00,19.99,20.01,19.98,20.0,7600.0,17.948,17.9659,17.939,17.9569,7600.0
2015-02-09 10:20:00,19.98,19.98,19.97,19.97,9200.0,17.939,17.939,17.93,17.93,9200.0
2015-02-09 10:30:00,19.98,19.99,19.98,19.98,10800.0,17.939,17.948,17.939,17.939,10800.0
2015-02-09 10:40:00,19.96,19.97,19.93,19.96,12800.0,17.921,17.93,17.8941,17.921,12800.0
2015-02-09 10:50:00,19.96,19.96,19.95,19.95,8400.0,17.921,17.921,17.9121,17.9121,8400.0
2015-02-09 11:00:00,19.95,19.96,19.93,19.96,43600.0,17.9121,17.921,17.8941,17.921,43600.0
2015-02-09 11:10:00,19.96,19.96,19.95,19.96,2800.0,17.921,17.921,17.9121,17.921,2800.0
2015-02-09 11:20:00,19.98,20.01,19.97,20.01,3600.0,17.939,17.9659,17.93,17.9659,3600.0
2015-02-09 11:30:00,20.0,20.02,19.98,19.98,34000.0,17.9569,17.9749,17.939,17.939,34000.0
2015-02-09 11:40:00,19.97,19.97,19.97,19.97,800.0,17.93,17.93,17.93,17.93,800.0
2015-02-09 11:50:00,19.98,19.98,19.96,19.96,7600.0,17.939,17.939,17.921,17.921,7600.0
2015-02-09 12:00:00,19.97,19.99,19.96,19.99,5600.0,17.93,17.948,17.921,17.948,5600.0
2015-02-09 12:10:00,19.99,20.0,19.98,19.99,3200.0,17.948,17.9569,17.939,17.948,3200.0
2015-02-09 12:20:00,19.99,20.02,19.99,20.02,20400.0,17.948,17.9749,17.948,17.9749,20400.0
2015-02-09 12:30:00,20.03,20.06,20.03,20.04,14000.0,17.9839,18.0108,17.9839,17.9929,14000.0
2015-02-09 12:40:00,20.04,20.04,20.03,20.04,8800.0,17.9929,17.9929,17.9839,17.9929,8800.0
2015-02-09 12:50:00,20.04,20.04,20.02,20.02,10000.0,17.9929,17.9929,17.9749,17.9749,10000.0
2015-02-09 13:00:00,20.02,20.02,19.99,19.99,6400.0,17.9749,17.9749,17.948,17.948,6400.0
2015-02-09 13:10:00,19.99,20.01,19.99,19.99,11200.0,17.948,17.9659,17.948,17.948,11200.0
2015-02-09 13:20:00,19.99,20.01,19.99,19.99,11600.0,17.948,17.9659,17.948,17.948,11600.0
2015-02-09 13:30:00,19.99,20.0,19.98,19.98,14000.0,17.948,17.9569,17.939,17.939,14000.0
2015-02-09 13:40:00,19.97,19.98,19.96,19.96,8800.0,17.93,17.939,17.921,17.921,8800.0
2015-02-09 13:50:00,19.96,19.97,19.95,19.95,6400.0,17.921,17.93,17.9121,17.9121,6400.0
2015-02-09 14:00:00,19.94,19.95,19.94,19.95,5200.0,17.9031,17.9121,17.9031,17.9121,5200.0
2015-02-09 14:10:00,19.94,19.94,19.92,19.92,14000.0,17.9031,17.9031,17.8851,17.8851,14000.0
2015-02-09 14:20:00,19.92,19.94,19.91,19.94,10000.0,17.8851,17.9031,17.8761,17.9031,10000.0
2015-02-09 14:30:00,19.94,19.94,19.92,19.94,13600.0,17.9031,17.9031,17.8851,17.9031,13600.0
2015-02-09 14:40:00,19.94,19.94,19.9,19.9,14000.0,17.9031,17.9031,17.8672,17.8672,14000.0
2015-02-09 14:50:00,19.9,19.91,19.9,19.9,11200.0,17.8672,17.8761,17.8672,17.8672,11200.0
2015-02-09 15:00:00,19.89,19.9,19.86,19.86,20400.0,17.8582,17.8672,17.8312,17.8312,20400.0
2015-02-09 15:10:00,19.87,19.89,19.87,19.87,18400.0,17.8402,17.8582,17.8402,17.8402,18400.0
2015-02-09 15:20:00,19.87,19.92,19.86,19.92,22400.0,17.8402,17.8851,17.8312,17.8851,22400.0
2015-02-09 15:30:00,19.91,19.91,19.88,19.9,38000.0,17.8761,17.8761,17.8492,17.8672,38000.0
2015-02-09 15:40:00,19.89,19.93,19.89,19.92,32800.0,17.8582,17.8941,17.8582,17.8851,32800.0
2015-02-09 15:50:00,19.92,19.94,19.91,19.92,104000.0,17.8851,17.9031,17.8761,17.8851,104000.0
2015-02-10 09:30:00,20.1,20.1,19.93,20.04,108000.0,18.0467,18.0467,17.8941,17.9929,108000.0
2015-02-10 09:40:00,20.02,20.08,19.97,20.05,8800.0,17.9749,18.0288,17.93,18.0018,8800.0
2015-02-10 09:50:00,20.08,20.08,19.95,19.96,15600.0,18.0288,18.0288,17.9121,17.921,15600.0
2015-02-10 10:00:00,19.96,19.97,19.93,19.93,10400.0,17.921,17.93,17.8941,17.8941,10400.0
2015-02-10 10:10:00,19.95,19.98,19.93,19.93,108800.0,17.9121,17.939,17.8941,17.8941,108800.0
2015-02-10 10:20:00,19.93,19.94,19.9,19.9,12000.0,17.8941,17.9031,17.8672,17.8672,12000.0
2015-02-10 10:30:00,19.89,19.9,19.86,19.86,18000.0,17.8582,17.8672,17.8312,17.8312,18000.0
2015-02-10 10:40:00,19.88,19.88,19.86,19.86,7200.0,17.8492,17.8492,17.8312,17.8312,7200.0
2015-02-10 10:50:00,19.87,19.92,19.87,19.92,6400.0,17.8402,17.8851,17.8402,17.8851,6400.0
2015-02-10 11:00:00,19.93,19.93,19.91,19.92,11200.0,17.8941,17.8941,17.8761,17.8851,11200.0
2015-02-10 11:10:00,19.92,19.96,19.92,19.96,6400.0,17.8851,17.921,17.8851,17.921,6400.0
2015-02-10 11:20:00,19.96,19.97,19.95,19.97,5600.0,17.921,17.93,17.9121,17.93,5600.0
2015-02-10 11:30:00,19.97,20.0,19.97,20.0,14800.0,17.93,17.9569,17.93,17.9569,14800.0
2015-02-10 11:40:00,20.0,20.03,20.0,20.02,12800.0,17.9569,17.9839,17.9569,17.9749,12800.0
2015-02-10 11:50:00,20.03,20.03,20.01,20.02,12400.0,17.9839,17.9839,17.9659,17.9749,12400.0
2015-02-10 12:00:00,20.03,20.03,19.98,19.99,13200.0,17.9839,17.9839,17.939,17.948,13200.0
2015-02-10 12:10:00,20.0,20.04,20.0,20.02,32800.0,17.9569,17.9929,17.9569,17.9749,32800.0
2015-02-10 12:20:00,20.03,20.03,19.98,19.98,19600.0,17.9839,17.9839,17.939,17.939,19600.0
2015-02-10 12:30:00,19.97,19.99,19.96,19.97,8800.0,17.93,17.948,17.921,17.93,8800.0
2015-02-10 12:40:00,19.95,19.97,19.95,19.97,5200.0,17.9121,17.93,17.9121,17.93,5200.0
2015-02-10 12:50:00,19.96,19.96,19.95,19.95,8400.0,17.921,17.921,17.9121,17.9121,8400.0
2015-02-10 13:00:00,19.96,19.98,19.96,19.97,4000.0,17.921,17.939,17.921,17.93,4000.0
2015-02-10 13:10:00,19.97,19.98,19.97,19.98,12800.0,17.93,17.939,17.93,17.939,12800.0
2015-02-10 13:20:00,19.97,19.98,19.97,19.98,33200.0,17.93,17.939,17.93,17.939,33200.0
2015-02-10 13:30:00,19.98,19.99,19.98,19.99,3600.0,17.939,17.948,17.939,17.948,3600.0
2015-02-10 13:40:00,19.98,20.0,19.98,19.99,17200.0,17.939,17.9569,17.939,17.948,17200.0
2015-02-10 13:50:00,20.0,20.0,19.98,19.99,7200.0,17.9569,17.9569,17.939,17.948,7200.0
2015-02-10 14:00:00,20.0,20.0,19.99,20.0,7600.0,17.9569,17.9569,17.948,17.9569,7600.0
2015-02-10 14:10:00,20.0,20.01,19.99,20.0,13600.0,17.9569,17.9659,17.948,17.9569,13600.0
2015-02-10 14:20:00,20.01,20.03,20.01,20.02,9600.0,17.9659,17.9839,17.9659,17.9749,9600.0
2015-02-10 14:30:00,20.02,20.08,20.02,20.08,20800.0,17.9749,18.0288,17.9749,18.0288,20800.0
2015-02-10 14:40:00,20.08,20.09,20.08,20.09,11600.0,18.0288,18.0377,18.0288,18.0377,11600.0
2015-02-10 14:50:00,20.09,20.1,20.08,20.1,17600.0,18.0377,18.0467,18.0288,18.0467,17600.0
2015-02-10 15:00:00,20.1,20.13,20.09,20.13,63600.0,18.0467,18.0737,18.0377,18.0737,63600.0
2015-02-10 15:10:00,20.13,20.14,20.12,20.13,66800.0,18.0737,18.0826,18.0647,18.0737,66800.0
2015-02-10 15:20:00,20.13,20.15,20.13,20.15,27600.0,18.0737,18.0916,18.0737,18.0916,27600.0
2015-02-10 15:30:00,20.15,20.16,20.14,20.16,63200.0,18.0916,18.1006,18.0826,18.1006,63200.0
2015-02-10 15:40:00,20.15,20.16,20.13,20.14,89600.0,18.0916,18.1006,18.0737,18.0826,89600.0
2015-02-10 15:50:00,20.14,20.15,20.13,20.15,252000.0,18.0826,18.0916,18.0737,18.0916,252000.0
2015-02-11 09:30:00,20.09,20.13,20.01,20.13,54000.0,18.0377,18.0737,17.9659,18.0737,54000.0
2015-02-11 09:40:00,20.14,20.2,20.12,20.2,87600.0,18.0826,18.1365,18.0647,18.1365,87600.0
2015-02-11 09:50:00,20.19,20.2,20.16,20.19,28000.0,18.1275,18.1365,18.1006,18.1275,28000.0
2015-02-11 10:00:00,20.2,20.2,20.13,20.15,86800.0,18.1365,18.1365,18.0737,18.0916,86800.0
2015-02-11 10:10:00,20.15,20.16,20.14,20.15,17200.0,18.0916,18.1006,18.0826,18.0916,17200.0
2015-02-11 10:20:00,20.15,20.16,20.14,20.15,26400.0,18.0916,18.1006,18.0826,18.0916,26400.0
2015-02-11 10:30:00,20.15,20.16,20.15,20.16,27600.0,18.0916,18.1006,18.0916,18.1006,27600.0
2015-02-11 10:40:00,20.16,20.17,20.16,20.16,22400.0,18.1006,18.1096,18.1006,18.1006,22400.0
2015-02-11 10:50:00,20.17,20.18,20.16,20.17,51200.0,18.1096,18.1186,18.1006,18.1096,51200.0
2015-02-11 11:00:00,20.17,20.21,20.17,20.18,63200.0,18.1096,18.1455,18.1096,18.1186,63200.0
2015-02-11 11:10:00,20.2,20.21,20.18,20.2,17200.0,18.1365,18.1455,18.1186,18.1365,17200.0
2015-02-11 11:20:00,20.19,20.23,20.18,20.22,20400.0,18.1275,18.1634,18.1186,18.1545,20400.0
2015-02-11 11:30:00,20.22,20.24,20.2,20.24,11600.0,18.1545,18.1724,18.1365,18.1724,11600.0
2015-02-11 11:40:00,20.23,20.25,20.22,20.22,17200.0,18.1634,18.1814,18.1545,18.1545,17200.0
2015-02-11 11:50:00,20.22,20.24,20.22,20.23,33600.0,18.1545,18.1724,18.1545,18.1634,33600.0
2015-02-11 12:00:00,20.23,20.23,20.22,20.23,40000.0,18.1634,18.1634,18.1545,18.1634,40000.0
2015-02-11 12:10:00,20.23,20.24,20.21,20.22,13200.0,18.1634,18.1724,18.1455,18.1545,13200.0
2015-02-11 12:20:00,20.22,20.23,20.21,20.21,9600.0,18.1545,18.1634,18.1455,18.1455,9600.0
2015-02-11 12:30:00,20.21,20.21,20.2,20.21,22400.0,18.1455,18.1455,18.1365,18.1455,22400.0
2015-02-11 12:40:00,20.21,20.21,20.19,20.2,50400.0,18.1455,18.1455,18.1275,18.1365,50400.0
2015-02-11 12:50:00,20.2,20.21,20.18,20.19,22800.0,18.1365,18.1455,18.1186,18.1275,22800.0
2015-02-11 13:00:00,20.19,20.21,20.19,20.19,16800.0,18.1275,18.1455,18.1275,18.1275,16800.0
2015-02-11 13:10:00,20.2,20.2,20.16,20.17,95600.0,18.1365,18.1365,18.1006,18.1096,95600.0
2015-02-11 13:20:00,20.16,20.18,20.16,20.16,68000.0,18.1006,18.1186,18.1006,18.1006,68000.0
2015-02-11 13:30:00,20.17,20.18,20.16,20.17,14800.0,18.1096,18.1186,18.1006,18.1096,14800.0
2015-02-11 13:40:00,20.17,20.18,20.16,20.18,22000.0,18.1096,18.1186,18.1006,18.1186,22000.0
2015-02-11 13:50:00,20.18,20.23,20.17,20.23,18400.0,18.1186,18.1634,18.1096,18.1634,18400.0
2015-02-11 14:00:00,20.23,20.24,20.21,20.21,16000.0,18.1634,18.1724,18.1455,18.1455,16000.0
2015-02-11 14:10:00,20.22,20.23,20.21,20.22,6400.0,18.1545,18.1634,18.1455,18.1545,6400.0
2015-02-11 14:20:00,20.22,20.23,20.19,20.21,18000.0,18.1545,18.1634,18.1275,18.1455,18000.0
2015-02-11 14:30:00,20.2,20.21,20.19,20.21,15200.0,18.1365,18.1455,18.1275,18.1455,15200.0
2015-02-11 14:40:00,20.21,20.23,20.21,20.23,34400.0,18.1455,18.1634,18.1455,18.1634,34400.0
2015-02-11 14:50:00,20.24,20.24,20.22,20.23,23600.0,18.1724,18.1724,18.1545,18.1634,23600.0
2015-02-11 15:00:00,20.23,20.23,20.22,20.23,19200.0,18.1634,18.1634,18.1545,18.1634,19200.0
2015-02-11 15:10:00,20.23,20.24,20.23,20.24,20000.0,18.1634,18.1724,18.1634,18.1724,20000.0
2015-02-11 15:20:00,20.24,20.29,20.24,20.26,39200.0,18.1724,18.2173,18.1724,18.1904,39200.0
2015-02-11 15:30:00,20.27,20.28,20.22,20.23,49600.0,18.1994,18.2083,18.1545,18.1634,49600.0
2015-02-11 15:40:00,20.23,20.25,20.2,20.2,116400.0,18.1634,18.1814,18.1365,18.1365,116400.0
2015-02-11 15:50:00,20.2,20.24,20.2,20.24,135600.0,18.1365,18.1724,18.1365,18.1724,135600.0
2015-02-12 09:30:00,20.29,20.36,20.29,20.3,84000.0,18.2173,18.2802,18.2173,18.2263,84000.0
2015-02-12 09:40:00,20.3,20.3,20.2,20.24,49200.0,18.2263,18.2263,18.1365,18.1724,49200.0
2015-02-12 09:50:00,20.24,20.3,20.23,20.3,68800.0,18.1724,18.2263,18.1634,18.2263,68800.0
2015-02-12 10:00:00,20.3,20.36,20.28,20.36,43600.0,18.2263,18.2802,18.2083,18.2802,43600.0
2015-02-12 10:10:00,20.36,20.36,20.33,20.33,11200.0,18.2802,18.2802,18.2532,18.2532,11200.0
2015-02-12 10:20:00,20.31,20.32,20.29,20.31,26000.0,18.2353,18.2443,18.2173,18.2353,26000.0
2015-02-12 10:30:00,20.3,20.35,20.3,20.35,30000.0,18.2263,18.2712,18.2263,18.2712,30000.0
2015-02-12 10:40:00,20.34,20.37,20.34,20.36,16400.0,18.2622,18.2891,18.2622,18.2802,16400.0
2015-02-12 10:50:00,20.36,20.36,20.33,20.33,24000.0,18.2802,18.2802,18.2532,18.2532,24000.0
2015-02-12 11:00:00,20.33,20.34,20.31,20.34,13200.0,18.2532,18.2622,18.2353,18.2622,13200.0
2015-02-12 11:10:00,20.34,20.35,20.31,20.31,20800.0,18.2622,18.2712,18.2353,18.2353,20800.0
2015-02-12 11:20:00,20.31,20.31,20.29,20.3,10400.0,18.2353,18.2353,18.2173,18.2263,10400.0
2015-02-12 11:30:00,20.31,20.36,20.31,20.36,12400.0,18.2353,18.2802,18.2353,18.2802,12400.0
2015-02-12 11:40:00,20.36,20.39,20.35,20.38,29600.0,18.2802,18.3071,18.2712,18.2981,29600.0
2015-02-12 11:50:00,20.36,20.37,20.35,20.36,17200.0,18.2802,18.2891,18.2712,18.2802,17200.0
2015-02-12 12:00:00,20.36,20.4,20.36,20.4,39600.0,18.2802,18.3161,18.2802,18.3161,39600.0
2015-02-12 12:10:00,20.39,20.42,20.39,20.4,53200.0,18.3071,18.334,18.3071,18.3161,53200.0
2015-02-12 12:20:00,20.4,20.41,20.39,20.4,14800.0,18.3161,18.3251,18.3071,18.3161,14800.0
2015-02-12 12:30:00,20.42,20.42,20.41,20.41,38800.0,18.334,18.334,18.3251,18.3251,38800.0
2015-02-12 12:40:00,20.41,20.42,20.41,20.41,24400.0,18.3251,18.334,18.3251,18.3251,24400.0
2015-02-12 12:50:00,20.41,20.43,20.41,20.43,16400.0,18.3251,18.343,18.3251,18.343,16400.0
2015-02-12 13:00:00,20.43,20.43,20.41,20.41,18400.0,18.343,18.343,18.3251,18.3251,18400.0
2015-02-12 13:10:00,20.41,20.43,20.41,20.42,14000.0,18.3251,18.343,18.3251,18.334,14000.0
2015-02-12 13:20:00,20.43,20.45,20.42,20.45,20800.0,18.343,18.361,18.334,18.361,20800.0
2015-02-12 13:30:00,20.45,20.48,20.44,20.46,25600.0,18.361,18.3879,18.352,18.37,25600.0
2015-02-12 13:40:00,20.46,20.48,20.46,20.47,31200.0,18.37,18.3879,18.37,18.3789,31200.0
2015-02-12 13:50:00,20.47,20.48,20.46,20.47,34400.0,18.3789,18.3879,18.37,18.3789,34400.0
2015-02-12 14:00:00,20.47,20.49,20.47,20.48,54000.0,18.3789,18.3969,18.3789,18.3879,54000.0
2015-02-12 14:10:00,20.48,20.48,20.47,20.48,35200.0,18.3879,18.3879,18.3789,18.3879,35200.0
2015-02-12 14:20:00,20.47,20.5,20.47,20.48,36400.0,18.3789,18.4059,18.3789,18.3879,36400.0
2015-02-12 14:30:00,20.48,20.48,20.47,20.48,25600.0,18.3879,18.3879,18.3789,18.3879,25600.0
2015-02-12 14:40:00,20.48,20.5,20.48,20.5,30400.0,18.3879,18.4059,18.3879,18.4059,30400.0
2015-02-12 14:50:00,20.5,20.51,20.5,20.51,28000.0,18.4059,18.4148,18.4059,18.4148,28000.0
2015-02-12 15:00:00,20.5,20.52,20.5,20.52,38400.0,18.4059,18.4238,18.4059,18.4238,38400.0
2015-02-12 15:10:00,20.52,20.52,20.51,20.52,39200.0,18.4238,18.4238,18.4148,18.4238,39200.0
2015-02-12 15:20:00,20.51,20.55,20.51,20.52,82400.0,18.4148,18.4508,18.4148,18.4238,82400.0
2015-02-12 15:30:00,20.52,20.53,20.5,20.5,58800.0,18.4238,18.4328,18.4059,18.4059,58800.0
2015-02-12 15:40:00,20.5,20.53,20.5,20.53,71600.0,18.4059,18.4328,18.4059,18.4328,71600.0
2015-02-12 15:50:00,20.54,20.56,20.53,20.55,282000.0,18.4418,18.4597,18.4328,18.4508,282000.0
2015-02-13 09:30:00,20.56,20.63,20.5,20.56,43600.0,18.4597,18.5226,18.4059,18.4597,43600.0
2015-02-13 09:40:00,20.56,20.58,20.54,20.58,44000.0,18.4597,18.4777,18.4418,18.4777,44000.0
2015-02-13 09:50:00,20.58,20.58,20.53,20.55,42000.0,18.4777,18.4777,18.4328,18.4508,42000.0
2015-02-13 10:00:00,20.54,20.55,20.48,20.5,67600.0,18.4418,18.4508,18.3879,18.4059,67600.0
2015-02-13 10:10:00,20.5,20.54,20.5,20.53,45600.0,18.4059,18.4418,18.4059,18.4328,45600.0
2015-02-13 10:20:00,20.53,20.6,20.53,20.6,34400.0,18.4328,18.4957,18.4328,18.4957,34400.0
2015-02-13 10:30:00,20.6,20.6,20.54,20.55,23600.0,18.4957,18.4957,18.4418,18.4508,23600.0
2015-02-13 10:40:00,20.55,20.57,20.55,20.55,26000.0,18.4508,18.4687,18.4508,18.4508,26000.0
2015-02-13 10:50:00,20.56,20.58,20.55,20.55,34400.0,18.4597,18.4777,18.4508,18.4508,34400.0
2015-02-13 11:00:00,20.55,20.57,20.55,20.55,30000.0,18.4508,18.4687,18.4508,18.4508,30000.0
2015-02-13 11:10:00,20.55,20.55,20.52,20.53,14400.0,18.4508,18.4508,18.4238,18.4328,14400.0
2015-02-13 11:20:00,20.53,20.54,20.51,20.51,18400.0,18.4328,18.4418,18.4148,18.4148,18400.0
2015-02-13 11:30:00,20.52,20.52,20.51,20.51,7200.0,18.4238,18.4238,18.4148,18.4148,7200.0
2015-02-13 11:40:00,20.51,20.51,20.49,20.49,27600.0,18.4148,18.4148,18.3969,18.3969,27600.0
2015-02-13 11:50:00,20.49,20.49,20.47,20.47,27600.0,18.3969,18.3969,18.3789,18.3789,27600.0
2015-02-13 12:00:00,20.48,20.48,20.43,20.44,31200.0,18.3879,18.3879,18.343,18.352,31200.0
2015-02-13 12:10:00,20.43,20.44,20.43,20.43,30400.0,18.343,18.352,18.343,18.343,30400.0
2015-02-13 12:20:00,20.43,20.43,20.4,20.41,6400.0,18.343,18.343,18.3161,18.3251,6400.0
2015-02-13 12:30:00,20.4,20.41,20.4,20.41,4400.0,18.3161,18.3251,18.3161,18.3251,4400.0
2015-02-13 12:40:00,20.41,20.41,20.39,20.39,14000.0,18.3251,18.3251,18.3071,18.3071,14000.0
2015-02-13 12:50:00,20.39,20.41,20.38,20.39,18400.0,18.3071,18.3251,18.2981,18.3071,18400.0
2015-02-13 13:00:00,20.38,20.4,20.38,20.39,6400.0,18.2981,18.3161,18.2981,18.3071,6400.0
2015-02-13 13:10:00,20.39,20.4,20.38,20.39,12800.0,18.3071,18.3161,18.2981,18.3071,12800.0
2015-02-13 13:20:00,20.38,20.38,20.35,20.36,11600.0,18.2981,18.2981,18.2712,18.2802,11600.0
2015-02-13 13:30:00,20.36,20.36,20.33,20.35,18000.0,18.2802,18.2802,18.2532,18.2712,18000.0
2015-02-13 13:40:00,20.35,20.36,20.34,20.35,9600.0,18.2712,18.2802,18.2622,18.2712,9600.0
2015-02-13 13:50:00,20.35,20.36,20.35,20.36,26800.0,18.2712,18.2802,18.2712,18.2802,26800.0
2015-02-13 14:00:00,20.36,20.38,20.35,20.38,14400.0,18.2802,18.2981,18.2712,18.2981,14400.0
2015-02-13 14:10:00,20.37,20.38,20.36,20.38,21200.0,18.2891,18.2981,18.2802,18.2981,21200.0
2015-02-13 14:20:00,20.38,20.41,20.38,20.39,21200.0,18.2981,18.3251,18.2981,18.3071,21200.0
2015-02-13 14:30:00,20.39,20.39,20.36,20.36,18400.0,18.3071,18.3071,18.2802,18.2802,18400.0
2015-02-13 14:40:00,20.36,20.37,20.35,20.36,47600.0,18.2802,18.2891,18.2712,18.2802,47600.0
2015-02-13 14:50:00,20.36,20.38,20.36,20.37,19600.0,18.2802,18.2981,18.2802,18.2891,19600.0
2015-02-13 15:00:00,20.36,20.39,20.36,20.37,56800.0,18.2802,18.3071,18.2802,18.2891,56800.0
2015-02-13 15:10:00,20.37,20.39,20.37,20.39,61200.0,18.2891,18.3071,18.2891,18.3071,61200.0
2015-02-13 15:20:00,20.38,20.41,20.38,20.41,36000.0,18.2981,18.3251,18.2981,18.3251,36000.0
2015-02-13 15:30:00,20.41,20.43,20.39,20.42,87600.0,18.3251,18.343,18.3071,18.334,87600.0
2015-02-13 15:40:00,20.42,20.45,20.41,20.42,59600.0,18.334,18.361,18.3251,18.334,59600.0
2015-02-13 15:50:00,20.42,20.43,20.41,20.42,123200.0,18.334,18.343,18.3251,18.334,123200.0
2015-02-17 09:30:00,20.59,20.61,20.38,20.41,161200.0,18.4867,18.5046,18.2981,18.3251,161200.0
2015-02-17 09:40:00,20.42,20.45,20.41,20.44,38800.0,18.334,18.361,18.3251,18.352,38800.0
2015-02-17 09:50:00,20.45,20.49,20.44,20.49,22400.0,18.361,18.3969,18.352,18.3969,22400.0
2015-02-17 10:00:00,20.49,20.52,20.48,20.51,21600.0,18.3969,18.4238,18.3879,18.4148,21600.0
2015-02-17 10:10:00,20.5,20.51,20.46,20.47,45200.0,18.4059,18.4148,18.37,18.3789,45200.0
2015-02-17 10:20:00,20.46,20.47,20.42,20.45,40800.0,18.37,18.3789,18.334,18.361,40800.0
2015-02-17 10:30:00,20.44,20.45,20.43,20.43,16000.0,18.352,18.361,18.343,18.343,16000.0
2015-02-17 10:40:00,20.43,20.46,20.43,20.44,18000.0,18.343,18.37,18.343,18.352,18000.0
2015-02-17 10:50:00,20.44,20.44,20.4,20.43,8400.0,18.352,18.352,18.3161,18.343,8400.0
2015-02-17 11:00:00,20.43,20.44,20.43,20.43,33200.0,18.343,18.352,18.343,18.343,33200.0
2015-02-17 11:10:00,20.44,20.45,20.42,20.43,12400.0,18.352,18.361,18.334,18.343,12400.0
2015-02-17 11:20:00,20.43,20.45,20.42,20.44,15600.0,18.343,18.361,18.334,18.352,15600.0
2015-02-17 11:30:00,20.45,20.48,20.45,20.47,8400.0,18.361,18.3879,18.361,18.3789,8400.0
2015-02-17 11:40:00,20.48,20.48,20.46,20.47,15200.0,18.3879,18.3879,18.37,18.3789,15200.0
2015-02-17 11:50:00,20.48,20.5,20.48,20.5,10000.0,18.3879,18.4059,18.3879,18.4059,10000.0
2015-02-17 12:00:00,20.5,20.5,20.48,20.49,7200.0,18.4059,18.4059,18.3879,18.3969,7200.0
2015-02-17 12:10:00,20.49,20.49,20.47,20.48,4400.0,18.3969,18.3969,18.3789,18.3879,4400.0
2015-02-17 12:20:00,20.49,20.52,20.49,20.52,8800.0,18.3969,18.4238,18.3969,18.4238,8800.0
2015-02-17 12:30:00,20.51,20.54,20.51,20.54,17200.0,18.4148,18.4418,18.4148,18.4418,17200.0
2015-02-17 12:40:00,20.53,20.54,20.52,20.53,11200.0,18.4328,18.4418,18.4238,18.4328,11200.0
2015-02-17 12:50:00,20.54,20.54,20.52,20.53,7200.0,18.4418,18.4418,18.4238,18.4328,7200.0
2015-02-17 13:00:00,20.54,20.57,20.54,20.56,20800.0,18.4418,18.4687,18.4418,18.4597,20800.0
2015-02-17 13:10:00,20.55,20.58,20.55,20.58,14800.0,18.4508,18.4777,18.4508,18.4777,14800.0
2015-02-17 13:20:00,20.57,20.57,20.56,20.56,13200.0,18.4687,18.4687,18.4597,18.4597,13200.0
2015-02-17 13:30:00,20.56,20.56,20.53,20.53,10400.0,18.4597,18.4597,18.4328,18.4328,10400.0
2015-02-17 13:40:00,20.53,20.54,20.52,20.54,16800.0,18.4328,18.4418,18.4238,18.4418,16800.0
2015-02-17 13:50:00,20.54,20.55,20.53,20.54,15200.0,18.4418,18.4508,18.4328,18.4418,15200.0
2015-02-17 14:00:00,20.54,20.55,20.53,20.54,4400.0,18.4418,18.4508,18.4328,18.4418,4400.0
2015-02-17 14:10:00,20.54,20.54,20.52,20.53,8000.0,18.4418,18.4418,18.4238,18.4328,8000.0
2015-02-17 14:20:00,20.52,20.52,20.51,20.51,9600.0,18.4238,18.4238,18.4148,18.4148,9600.0
2015-02-17 14:30:00,20.51,20.52,20.5,20.5,12800.0,18.4148,18.4238,18.4059,18.4059,12800.0
2015-02-17 14:40:00,20.5,20.51,20.49,20.5,16400.0,18.4059,18.4148,18.3969,18.4059,16400.0
2015-02-17 14:50:00,20.49,20.49,20.46,20.46,9200.0,18.3969,18.3969,18.37,18.37,9200.0
2015-02-17 15:00:00,20.45,20.46,20.45,20.46,28000.0,18.361,18.37,18.361,18.37,28000.0
2015-02-17 15:10:00,20.46,20.46,20.45,20.46,9200.0,18.37,18.37,18.361,18.37,9200.0
2015-02-17 15:20:00,20.45,20.45,20.43,20.45,16800.0,18.361,18.361,18.343,18.361,16800.0
2015-02-17 15:30:00,20.45,20.45,20.43,20.45,19200.0,18.361,18.361,18.343,18.361,19200.0
2015-02-17 15:40:00,20.44,20.44,20.42,20.42,16800.0,18.352,18.352,18.334,18.334,16800.0
2015-02-17 15:50:00,20.42,20.47,20.42,20.46,120000.0,18.334,18.3789,18.334,18.37,120000.0
2015-02-18 09:30:00,20.43,20.48,20.43,20.47,44400.0,18.343,18.3879,18.343,18.3789,44400.0
2015-02-18 09:40:00,20.47,20.5,20.45,20.47,12800.0,18.3789,18.4059,18.361,18.3789,12800.0
2015-02-18 09:50:00,20.46,20.46,20.44,20.45,12800.0,18.37,18.37,18.352,18.361,12800.0
2015-02-18 10:00:00,20.43,20.43,20.4,20.4,12400.0,18.343,18.343,18.3161,18.3161,12400.0
2015-02-18 10:10:00,20.4,20.4,20.35,20.35,11600.0,18.3161,18.3161,18.2712,18.2712,11600.0
2015-02-18 10:20:00,20.35,20.36,20.33,20.35,12000.0,18.2712,18.2802,18.2532,18.2712,12000.0
2015-02-18 10:30:00,20.35,20.41,20.35,20.41,10800.0,18.2712,18.3251,18.2712,18.3251,10800.0
2015-02-18 10:40:00,20.42,20.42,20.41,20.41,12400.0,18.334,18.334,18.3251,18.3251,12400.0
2015-02-18 10:50:00,20.41,20.41,20.39,20.41,15200.0,18.3251,18.3251,18.3071,18.3251,15200.0
2015-02-18 11:00:00,20.41,20.41,20.37,20.4,88800.0,18.3251,18.3251,18.2891,18.3161,88800.0
2015-02-18 11:10:00,20.39,20.4,20.37,20.37,15200.0,18.3071,18.3161,18.2891,18.2891,15200.0
2015-02-18 11:20:00,20.36,20.39,20.36,20.39,20800.0,18.2802,18.3071,18.2802,18.3071,20800.0
2015-02-18 11:30:00,20.39,20.45,20.39,20.45,20400.0,18.3071,18.361,18.3071,18.361,20400.0
2015-02-18 11:40:00,20.45,20.45,20.42,20.44,20800.0,18.361,18.361,18.334,18.352,20800.0
2015-02-18 11:50:00,20.44,20.45,20.43,20.43,12800.0,18.352,18.361,18.343,18.343,12800.0
2015-02-18 12:00:00,20.43,20.45,20.42,20.45,19600.0,18.343,18.361,18.334,18.361,19600.0
2015-02-18 12:10:00,20.45,20.47,20.45,20.47,10800.0,18.361,18.3789,18.361,18.3789,10800.0
2015-02-18 12:20:00,20.48,20.5,20.47,20.48,22000.0,18.3879,18.4059,18.3789,18.3879,22000.0
2015-02-18 12:30:00,20.48,20.48,20.44,20.45,18800.0,18.3879,18.3879,18.352,18.361,18800.0
2015-02-18 12:40:00,20.45,20.45,20.43,20.45,9600.0,18.361,18.361,18.343,18.361,9600.0
2015-02-18 12:50:00,20.43,20.43,20.42,20.43,8400.0,18.343,18.343,18.334,18.343,8400.0
2015-02-18 13:00:00,20.43,20.45,20.43,20.43,12000.0,18.343,18.361,18.343,18.343,12000.0
2015-02-18 13:10:00,20.44,20.45,20.44,20.45,5200.0,18.352,18.361,18.352,18.361,5200.0
2015-02-18 13:20:00,20.46,20.46,20.43,20.45,4000.0,18.37,18.37,18.343,18.361,4000.0
2015-02-18 13:30:00,20.45,20.45,20.44,20.45,8000.0,18.361,18.361,18.352,18.361,8000.0
2015-02-18 13:40:00,20.44,20.45,20.44,20.44,2000.0,18.352,18.361,18.352,18.352,2000.0
2015-02-18 13:50:00,20.45,20.45,20.43,20.44,5200.0,18.361,18.361,18.343,18.352,5200.0
2015-02-18 14:00:00,20.45,20.48,20.44,20.47,12800.0,18.361,18.3879,18.352,18.3789,12800.0
2015-02-18 14:10:00,20.47,20.48,20.46,20.47,4400.0,18.3789,18.3879,18.37,18.3789,4400.0
2015-02-18 14:20:00,20.47,20.47,20.44,20.44,14000.0,18.3789,18.3789,18.352,18.352,14000.0
2015-02-18 14:30:00,20.45,20.46,20.45,20.46,12000.0,18.361,18.37,18.361,18.37,12000.0
2015-02-18 14:40:00,20.46,20.48,20.46,20.47,13600.0,18.37,18.3879,18.37,18.3789,13600.0
2015-02-18 14:50:00,20.48,20.49,20.48,20.49,8400.0,18.3879,18.3969,18.3879,18.3969,8400.0
2015-02-18 15:00:00,20.49,20.51,20.49,20.51,28800.0,18.3969,18.4148,18.3969,18.4148,28800.0
2015-02-18 15:10:00,20.5,20.5,20.48,20.49,26400.0,18.4059,18.4059,18.3879,18.3969,26400.0
2015-02-18 15:20:00,20.5,20.5,20.48,20.48,28400.0,18.4059,18.4059,18.3879,18.3879,28400.0
2015-02-18 15:30:00,20.47,20.49,20.47,20.47,42800.0,18.3789,18.3969,18.3789,18.3789,42800.0
2015-02-18 15:40:00,20.47,20.47,20.45,20.45,62000.0,18.3789,18.3789,18.361,18.361,62000.0
2015-02-18 15:50:00,20.45,20.48,20.45,20.48,124000.0,18.361,18.3879,18.361,18.3879,124000.0
2015-02-19 09:30:00,20.47,20.55,20.42,20.51,36400.0,18.3789,18.4508,18.334,18.4148,36400.0
2015-02-19 09:40:00,20.5,20.53,20.48,20.49,22800.0,18.4059,18.4328,18.3879,18.3969,22800.0
2015-02-19 09:50:00,20.5,20.55,20.5,20.55,4000.0,18.4059,18.4508,18.4059,18.4508,4000.0
2015-02-19 10:00:00,20.55,20.55,20.5,20.5,26400.0,18.4508,18.4508,18.4059,18.4059,26400.0
2015-02-19 10:10:00,20.49,20.52,20.49,20.51,39200.0,18.3969,18.4238,18.3969,18.4148,39200.0
2015-02-19 10:20:00,20.5,20.53,20.5,20.52,33200.0,18.4059,18.4328,18.4059,18.4238,33200.0
2015-02-19 10:30:00,20.53,20.53,20.51,20.53,11600.0,18.4328,18.4328,18.4148,18.4328,11600.0
2015-02-19 10:40:00,20.52,20.55,20.52,20.54,13600.0,18.4238,18.4508,18.4238,18.4418,13600.0
2015-02-19 10:50:00,20.54,20.55,20.54,20.55,4800.0,18.4418,18.4508,18.4418,18.4508,4800.0
2015-02-19 11:00:00,20.55,20.55,20.52,20.53,10000.0,18.4508,18.4508,18.4238,18.4328,10000.0
2015-02-19 11:10:00,20.52,20.53,20.52,20.53,10000.0,18.4238,18.4328,18.4238,18.4328,10000.0
2015-02-19 11:20:00,20.52,20.53,20.5,20.5,15200.0,18.4238,18.4328,18.4059,18.4059,15200.0
2015-02-19 11:30:00,20.52,20.52,20.51,20.52,17200.0,18.4238,18.4238,18.4148,18.4238,17200.0
2015-02-19 11:40:00,20.51,20.52,20.5,20.52,9600.0,18.4148,18.4238,18.4059,18.4238,9600.0
2015-02-19 11:50:00,20.52,20.52,20.5,20.51,10800.0,18.4238,18.4238,18.4059,18.4148,10800.0
2015-02-19 12:00:00,20.5,20.5,20.47,20.5,44400.0,18.4059,18.4059,18.3789,18.4059,44400.0
2015-02-19 12:10:00,20.5,20.51,20.5,20.51,21600.0,18.4059,18.4148,18.4059,18.4148,21600.0
2015-02-19 12:20:00,20.51,20.51,20.5,20.5,20400.0,18.4148,18.4148,18.4059,18.4059,20400.0
2015-02-19 12:30:00,20.5,20.51,20.45,20.46,18400.0,18.4059,18.4148,18.361,18.37,18400.0
2015-02-19 12:40:00,20.46,20.5,20.46,20.5,15200.0,18.37,18.4059,18.37,18.4059,15200.0
2015-02-19 12:50:00,20.5,20.5,20.48,20.49,10800.0,18.4059,18.4059,18.3879,18.3969,10800.0
2015-02-19 13:00:00,20.5,20.5,20.47,20.49,42400.0,18.4059,18.4059,18.3789,18.3969,42400.0
2015-02-19 13:10:00,20.49,20.49,20.47,20.47,10400.0,18.3969,18.3969,18.3789,18.3789,10400.0
2015-02-19 13:20:00,20.48,20.49,20.47,20.49,9200.0,18.3879,18.3969,18.3789,18.3969,9200.0
2015-02-19 13:30:00,20.5,20.51,20.49,20.5,24400.0,18.4059,18.4148,18.3969,18.4059,24400.0
2015-02-19 13:40:00,20.5,20.52,20.5,20.51,68400.0,18.4059,18.4238,18.4059,18.4148,68400.0
2015-02-19 13:50:00,20.51,20.51,20.5,20.5,34400.0,18.4148,18.4148,18.4059,18.4059,34400.0
2015-02-19 14:00:00,20.5,20.5,20.49,20.5,12400.0,18.4059,18.4059,18.3969,18.4059,12400.0
2015-02-19 14:10:00,20.5,20.51,20.5,20.5,24400.0,18.4059,18.4148,18.4059,18.4059,24400.0
2015-02-19 14:20:00,20.5,20.5,20.47,20.48,18400.0,18.4059,18.4059,18.3789,18.3879,18400.0
2015-02-19 14:30:00,20.48,20.48,20.44,20.44,22000.0,18.3879,18.3879,18.352,18.352,22000.0
2015-02-19 14:40:00,20.45,20.45,20.43,20.44,24400.0,18.361,18.361,18.343,18.352,24400.0
2015-02-19 14:50:00,20.44,20.46,20.44,20.45,45600.0,18.352,18.37,18.352,18.361,45600.0
2015-02-19 15:00:00,20.45,20.47,20.44,20.47,23200.0,18.361,18.3789,18.352,18.3789,23200.0
2015-02-19 15:10:00,20.47,20.47,20.46,20.46,16800.0,18.3789,18.3789,18.37,18.37,16800.0
2015-02-19 15:20:00,20.46,20.47,20.46,20.46,26000.0,18.37,18.3789,18.37,18.37,26000.0
2015-02-19 15:30:00,20.46,20.48,20.46,20.47,64800.0,18.37,18.3879,18.37,18.3789,64800.0
2015-02-19 15:40:00,20.47,20.48,20.46,20.46,40000.0,18.3789,18.3879,18.37,18.37,40000.0
2015-02-19 15:50:00,20.47,20.5,20.46,20.5,184000.0,18.3789,18.4059,18.37,18.4059,184000.0
2015-02-20 09:30:00,20.43,20.43,20.28,20.3,169600.0,18.343,18.343,18.2083,18.2263,169600.0
2015-02-20 09:40:00,20.3,20.3,20.21,20.27,33600.0,18.2263,18.2263,18.1455,18.1994,33600.0
2015-02-20 09:50:00,20.25,20.25,20.2,20.23,41600.0,18.1814,18.1814,18.1365,18.1634,41600.0
2015-02-20 10:00:00,20.24,20.29,20.24,20.28,20400.0,18.1724,18.2173,18.1724,18.2083,20400.0
2015-02-20 10:10:00,20.28,20.29,20.27,20.29,28000.0,18.2083,18.2173,18.1994,18.2173,28000.0
2015-02-20 10:20:00,20.29,20.31,20.28,20.31,16400.0,18.2173,18.2353,18.2083,18.2353,16400.0
2015-02-20 10:30:00,20.31,20.37,20.29,20.37,32800.0,18.2353,18.2891,18.2173,18.2891,32800.0
2015-02-20 10:40:00,20.38,20.42,20.37,20.39,21600.0,18.2981,18.334,18.2891,18.3071,21600.0
2015-02-20 10:50:00,20.39,20.42,20.38,20.41,29200.0,18.3071,18.334,18.2981,18.3251,29200.0
2015-02-20 11:00:00,20.42,20.45,20.42,20.43,25200.0,18.334,18.361,18.334,18.343,25200.0
2015-02-20 11:10:00,20.43,20.47,20.43,20.46,26400.0,18.343,18.3789,18.343,18.37,26400.0
2015-02-20 11:20:00,20.46,20.47,20.45,20.46,18800.0,18.37,18.3789,18.361,18.37,18800.0
2015-02-20 11:30:00,20.46,20.49,20.45,20.46,24800.0,18.37,18.3969,18.361,18.37,24800.0
2015-02-20 11:40:00,20.46,20.48,20.45,20.48,40800.0,18.37,18.3879,18.361,18.3879,40800.0
2015-02-20 11:50:00,20.49,20.5,20.48,20.48,18000.0,18.3969,18.4059,18.3879,18.3879,18000.0
2015-02-20 12:00:00,20.48,20.52,20.48,20.5,25600.0,18.3879,18.4238,18.3879,18.4059,25600.0
2015-02-20 12:10:00,20.51,20.52,20.5,20.51,18000.0,18.4148,18.4238,18.4059,18.4148,18000.0
2015-02-20 12:20:00,20.51,20.51,20.49,20.5,40400.0,18.4148,18.4148,18.3969,18.4059,40400.0
2015-02-20 12:30:00,20.5,20.51,20.47,20.5,50000.0,18.4059,18.4148,18.3789,18.4059,50000.0
2015-02-20 12:40:00,20.5,20.51,20.47,20.5,76800.0,18.4059,18.4148,18.3789,18.4059,76800.0
2015-02-20 12:50:00,20.5,20.51,20.49,20.5,52800.0,18.4059,18.4148,18.3969,18.4059,52800.0
2015-02-20 13:00:00,20.5,20.51,20.49,20.5,44800.0,18.4059,18.4148,18.3969,18.4059,44800.0
2015-02-20 13:10:00,20.5,20.51,20.49,20.5,37600.0,18.4059,18.4148,18.3969,18.4059,37600.0
2015-02-20 13:20:00,20.5,20.5,20.48,20.49,16800.0,18.4059,18.4059,18.3879,18.3969,16800.0
2015-02-20 13:30:00,20.5,20.5,20.49,20.5,19200.0,18.4059,18.4059,18.3969,18.4059,19200.0
2015-02-20 13:40:00,20.5,20.5,20.49,20.5,15600.0,18.4059,18.4059,18.3969,18.4059,15600.0
2015-02-20 13:50:00,20.5,20.52,20.49,20.52,35200.0,18.4059,18.4238,18.3969,18.4238,35200.0
2015-02-20 14:00:00,20.52,20.54,20.52,20.53,42400.0,18.4238,18.4418,18.4238,18.4328,42400.0
2015-02-20 14:10:00,20.53,20.53,20.52,20.52,8400.0,18.4328,18.4328,18.4238,18.4238,8400.0
2015-02-20 14:20:00,20.52,20.53,20.51,20.53,6400.0,18.4238,18.4328,18.4148,18.4328,6400.0
2015-02-20 14:30:00,20.53,20.55,20.53,20.55,13200.0,18.4328,18.4508,18.4328,18.4508,13200.0
2015-02-20 14:40:00,20.54,20.58,20.54,20.58,21600.0,18.4418,18.4777,18.4418,18.4777,21600.0
2015-02-20 14:50:00,20.58,20.61,20.58,20.6,26800.0,18.4777,18.5046,18.4777,18.4957,26800.0
2015-02-20 15:00:00,20.6,20.62,20.6,20.62,27200.0,18.4957,18.5136,18.4957,18.5136,27200.0
2015-02-20 15:10:00,20.61,20.63,20.59,20.61,42000.0,18.5046,18.5226,18.4867,18.5046,42000.0
2015-02-20 15:20:00,20.61,20.62,20.6,20.61,22000.0,18.5046,18.5136,18.4957,18.5046,22000.0
2015-02-20 15:30:00,20.61,20.66,20.6,20.66,56400.0,18.5046,18.5495,18.4957,18.5495,56400.0
2015-02-20 15:40:00,20.66,20.66,20.61,20.61,46800.0,18.5495,18.5495,18.5046,18.5046,46800.0
2015-02-20 15:50:00,20.61,20.62,20.61,20.62,94800.0,18.5046,18.5136,18.5046,18.5136,94800.0
2015-02-23 09:30:00,20.63,20.64,20.47,20.5,37600.0,18.5226,18.5316,18.3789,18.4059,37600.0
2015-02-23 09:40:00,20.47,20.59,20.47,20.55,26000.0,18.3789,18.4867,18.3789,18.4508,26000.0
2015-02-23 09:50:00,20.54,20.59,20.53,20.57,13200.0,18.4418,18.4867,18.4328,18.4687,13200.0
2015-02-23 10:00:00,20.56,20.57,20.53,20.57,14000.0,18.4597,18.4687,18.4328,18.4687,14000.0
2015-02-23 10:10:00,20.58,20.58,20.55,20.57,17200.0,18.4777,18.4777,18.4508,18.4687,17200.0
2015-02-23 10:20:00,20.56,20.57,20.55,20.57,19600.0,18.4597,18.4687,18.4508,18.4687,19600.0
2015-02-23 10:30:00,20.57,20.57,20.54,20.54,9200.0,18.4687,18.4687,18.4418,18.4418,9200.0
2015-02-23 10:40:00,20.53,20.57,20.53,20.55,17600.0,18.4328,18.4687,18.4328,18.4508,17600.0
2015-02-23 10:50:00,20.55,20.57,20.53,20.56,10800.0,18.4508,18.4687,18.4328,18.4597,10800.0
2015-02-23 11:00:00,20.56,20.57,20.55,20.56,7600.0,18.4597,18.4687,18.4508,18.4597,7600.0
2015-02-23 11:10:00,20.56,20.58,20.55,20.58,16000.0,18.4597,18.4777,18.4508,18.4777,16000.0
2015-02-23 11:20:00,20.58,20.6,20.58,20.58,20400.0,18.4777,18.4957,18.4777,18.4777,20400.0
2015-02-23 11:30:00,20.58,20.59,20.58,20.59,2000.0,18.4777,18.4867,18.4777,18.4867,2000.0
2015-02-23 11:40:00,20.59,20.61,20.58,20.6,33600.0,18.4867,18.5046,18.4777,18.4957,33600.0
2015-02-23 11:50:00,20.59,20.6,20.58,20.59,11600.0,18.4867,18.4957,18.4777,18.4867,11600.0
2015-02-23 12:00:00,20.6,20.61,20.59,20.6,12400.0,18.4957,18.5046,18.4867,18.4957,12400.0
2015-02-23 12:10:00,20.6,20.6,20.59,20.59,9600.0,18.4957,18.4957,18.4867,18.4867,9600.0
2015-02-23 12:20:00,20.59,20.59,20.57,20.57,18800.0,18.4867,18.4867,18.4687,18.4687,18800.0
2015-02-23 12:30:00,20.57,20.59,20.57,20.57,14800.0,18.4687,18.4867,18.4687,18.4687,14800.0
2015-02-23 12:40:00,20.57,20.58,20.57,20.57,10800.0,18.4687,18.4777,18.4687,18.4687,10800.0
2015-02-23 12:50:00,20.57,20.58,20.57,20.57,20400.0,18.4687,18.4777,18.4687,18.4687,20400.0
2015-02-23 13:00:00,20.57,20.58,20.57,20.57,10400.0,18.4687,18.4777,18.4687,18.4687,10400.0
2015-02-23 13:10:00,20.57,20.58,20.57,20.58,11200.0,18.4687,18.4777,18.4687,18.4777,11200.0
2015-02-23 13:20:00,20.57,20.59,20.57,20.59,16800.0,18.4687,18.4867,18.4687,18.4867,16800.0
2015-02-23 13:30:00,20.59,20.6,20.57,20.58,16000.0,18.4867,18.4957,18.4687,18.4777,16000.0
2015-02-23 13:40:00,20.58,20.6,20.57,20.59,52000.0,18.4777,18.4957,18.4687,18.4867,52000.0
2015-02-23 13:50:00,20.58,20.6,20.58,20.59,10400.0,18.4777,18.4957,18.4777,18.4867,10400.0
2015-02-23 14:00:00,20.59,20.59,20.58,20.59,10000.0,18.4867,18.4867,18.4777,18.4867,10000.0
2015-02-23 14:10:00,20.59,20.59,20.58,20.58,9200.0,18.4867,18.4867,18.4777,18.4777,9200.0
2015-02-23 14:20:00,20.58,20.59,20.58,20.58,29600.0,18.4777,18.4867,18.4777,18.4777,29600.0
2015-02-23 14:30:00,20.59,20.61,20.58,20.6,47200.0,18.4867,18.5046,18.4777,18.4957,47200.0
2015-02-23 14:40:00,20.59,20.61,20.58,20.61,10800.0,18.4867,18.5046,18.4777,18.5046,10800.0
2015-02-23 14:50:00,20.61,20.61,20.59,20.59,11200.0,18.5046,18.5046,18.4867,18.4867,11200.0
2015-02-23 15:00:00,20.59,20.6,20.58,20.59,68000.0,18.4867,18.4957,18.4777,18.4867,68000.0
2015-02-23 15:10:00,20.58,20.6,20.58,20.59,19600.0,18.4777,18.4957,18.4777,18.4867,19600.0
2015-02-23 15:20:00,20.59,20.6,20.58,20.6,11200.0,18.4867,18.4957,18.4777,18.4957,11200.0
2015-02-23 15:30:00,20.6,20.6,20.58,20.59,28800.0,18.4957,18.4957,18.4777,18.4867,28800.0
2015-02-23 15:40:00,20.58,20.61,20.58,20.61,34400.0,18.4777,18.5046,18.4777,18.5046,34400.0
2015-02-23 15:50:00,20.61,20.68,20.61,20.68,219200.0,18.5046,18.5675,18.5046,18.5675,219200.0
2015-02-24 09:30:00,20.63,20.67,20.59,20.67,52000.0,18.5226,18.5585,18.4867,18.5585,52000.0
2015-02-24 09:40:00,20.67,20.7,20.66,20.68,24000.0,18.5585,18.5854,18.5495,18.5675,24000.0
2015-02-24 09:50:00,20.69,20.74,20.68,20.72,28800.0,18.5765,18.6213,18.5675,18.6034,28800.0
2015-02-24 10:00:00,20.71,20.73,20.68,20.73,40000.0,18.5944,18.6124,18.5675,18.6124,40000.0
2015-02-24 10:10:00,20.74,20.74,20.67,20.7,36800.0,18.6213,18.6213,18.5585,18.5854,36800.0
2015-02-24 10:20:00,20.71,20.78,20.71,20.76,27200.0,18.5944,18.6573,18.5944,18.6393,27200.0
2015-02-24 10:30:00,20.74,20.78,20.74,20.75,14800.0,18.6213,18.6573,18.6213,18.6303,14800.0
2015-02-24 10:40:00,20.75,20.77,20.74,20.75,23600.0,18.6303,18.6483,18.6213,18.6303,23600.0
2015-02-24 10:50:00,20.75,20.77,20.74,20.77,20400.0,18.6303,18.6483,18.6213,18.6483,20400.0
2015-02-24 11:00:00,20.76,20.77,20.75,20.77,13600.0,18.6393,18.6483,18.6303,18.6483,13600.0
2015-02-24 11:10:00,20.78,20.82,20.78,20.78,18000.0,18.6573,18.6932,18.6573,18.6573,18000.0
2015-02-24 11:20:00,20.79,20.79,20.77,20.79,17200.0,18.6662,18.6662,18.6483,18.6662,17200.0
2015-02-24 11:30:00,20.78,20.78,20.73,20.74,14800.0,18.6573,18.6573,18.6124,18.6213,14800.0
2015-02-24 11:40:00,20.74,20.76,20.74,20.75,14400.0,18.6213,18.6393,18.6213,18.6303,14400.0
2015-02-24 11:50:00,20.76,20.77,20.74,20.76,15600.0,18.6393,18.6483,18.6213,18.6393,15600.0
2015-02-24 12:00:00,20.75,20.78,20.75,20.78,89200.0,18.6303,18.6573,18.6303,18.6573,89200.0
2015-02-24 12:10:00,20.78,20.78,20.76,20.77,8800.0,18.6573,18.6573,18.6393,18.6483,8800.0
2015-02-24 12:20:00,20.77,20.79,20.77,20.79,12000.0,18.6483,18.6662,18.6483,18.6662,12000.0
2015-02-24 12:30:00,20.78,20.78,20.75,20.75,14800.0,18.6573,18.6573,18.6303,18.6303,14800.0
2015-02-24 12:40:00,20.76,20.76,20.75,20.75,18800.0,18.6393,18.6393,18.6303,18.6303,18800.0
2015-02-24 12:50:00,20.76,20.77,20.75,20.76,9200.0,18.6393,18.6483,18.6303,18.6393,9200.0
2015-02-24 13:00:00,20.76,20.76,20.73,20.74,10000.0,18.6393,18.6393,18.6124,18.6213,10000.0
2015-02-24 13:10:00,20.75,20.75,20.73,20.73,8400.0,18.6303,18.6303,18.6124,18.6124,8400.0
2015-02-24 13:20:00,20.74,20.75,20.73,20.74,14800.0,18.6213,18.6303,18.6124,18.6213,14800.0
2015-02-24 13:30:00,20.74,20.75,20.74,20.75,6800.0,18.6213,18.6303,18.6213,18.6303,6800.0
2015-02-24 13:40:00,20.74,20.75,20.74,20.75,5600.0,18.6213,18.6303,18.6213,18.6303,5600.0
2015-02-24 13:50:00,20.75,20.75,20.73,20.73,12800.0,18.6303,18.6303,18.6124,18.6124,12800.0
2015-02-24 14:00:00,20.73,20.75,20.72,20.72,10000.0,18.6124,18.6303,18.6034,18.6034,10000.0
2015-02-24 14:10:00,20.73,20.75,20.73,20.75,26800.0,18.6124,18.6303,18.6124,18.6303,26800.0
2015-02-24 14:20:00,20.75,20.78,20.75,20.76,20800.0,18.6303,18.6573,18.6303,18.6393,20800.0
2015-02-24 14:30:00,20.76,20.77,20.76,20.76,5200.0,18.6393,18.6483,18.6393,18.6393,5200.0
2015-02-24 14:40:00,20.77,20.77,20.76,20.77,8800.0,18.6483,18.6483,18.6393,18.6483,8800.0
2015-02-24 14:50:00,20.77,20.79,20.76,20.79,40400.0,18.6483,18.6662,18.6393,18.6662,40400.0
2015-02-24 15:00:00,20.78,20.79,20.77,20.79,11200.0,18.6573,18.6662,18.6483,18.6662,11200.0
2015-02-24 15:10:00,20.79,20.82,20.79,20.82,20400.0,18.6662,18.6932,18.6662,18.6932,20400.0
2015-02-24 15:20:00,20.81,20.82,20.79,20.82,28000.0,18.6842,18.6932,18.6662,18.6932,28000.0
2015-02-24 15:30:00,20.82,20.82,20.81,20.82,28400.0,18.6932,18.6932,18.6842,18.6932,28400.0
2015-02-24 15:40:00,20.82,20.83,20.82,20.83,157200.0,18.6932,18.7022,18.6932,18.7022,157200.0
2015-02-24 15:50:00,20.83,20.84,20.79,20.8,675600.0,18.7022,18.7111,18.6662,18.6752,675600.0
2015-02-25 09:30:00,20.85,20.92,20.75,20.87,109200.0,18.7201,18.783,18.6303,18.7381,109200.0
2015-02-25 09:40:00,20.87,20.89,20.86,20.89,43200.0,18.7381,18.756,18.7291,18.756,43200.0
2015-02-25 09:50:00,20.89,20.95,20.85,20.95,54400.0,18.756,18.8099,18.7201,18.8099,54400.0
2015-02-25 10:00:00,20.94,20.99,20.94,20.97,39200.0,18.8009,18.8458,18.8009,18.8279,39200.0
2015-02-25 10:10:00,20.95,20.96,20.9,20.93,60000.0,18.8099,18.8189,18.765,18.7919,60000.0
2015-02-25 10:20:00,20.93,21.0,20.93,21.0,54400.0,18.7919,18.8548,18.7919,18.8548,54400.0
2015-02-25 10:30:00,21.0,21.0,20.97,20.99,46800.0,18.8548,18.8548,18.8279,18.8458,46800.0
2015-02-25 10:40:00,20.98,21.0,20.98,21.0,23200.0,18.8368,18.8548,18.8368,18.8548,23200.0
2015-02-25 10:50:00,21.0,21.02,20.99,20.99,38400.0,18.8548,18.8727,18.8458,18.8458,38400.0
2015-02-25 11:00:00,21.0,21.0,20.96,20.96,20000.0,18.8548,18.8548,18.8189,18.8189,20000.0
2015-02-25 11:10:00,20.95,20.95,20.9,20.92,34400.0,18.8099,18.8099,18.765,18.783,34400.0
2015-02-25 11:20:00,20.92,20.94,20.92,20.92,16400.0,18.783,18.8009,18.783,18.783,16400.0
2015-02-25 11:30:00,20.92,20.93,20.91,20.92,14000.0,18.783,18.7919,18.774,18.783,14000.0
2015-02-25 11:40:00,20.92,20.93,20.9,20.9,20400.0,18.783,18.7919,18.765,18.765,20400.0
2015-02-25 11:50:00,20.9,20.93,20.9,20.93,16400.0,18.765,18.7919,18.765,18.7919,16400.0
2015-02-25 12:00:00,20.92,20.92,20.9,20.91,21200.0,18.783,18.783,18.765,18.774,21200.0
2015-02-25 12:10:00,20.92,20.93,20.92,20.93,12400.0,18.783,18.7919,18.783,18.7919,12400.0
2015-02-25 12:20:00,20.93,20.93,20.92,20.92,18000.0,18.7919,18.7919,18.783,18.783,18000.0
2015-02-25 12:30:00,20.93,20.93,20.91,20.92,28800.0,18.7919,18.7919,18.774,18.783,28800.0
2015-02-25 12:40:00,20.93,20.95,20.92,20.94,64800.0,18.7919,18.8099,18.783,18.8009,64800.0
2015-02-25 12:50:00,20.94,20.94,20.93,20.93,36400.0,18.8009,18.8009,18.7919,18.7919,36400.0
2015-02-25 13:00:00,20.93,20.93,20.92,20.93,25600.0,18.7919,18.7919,18.783,18.7919,25600.0
2015-02-25 13:10:00,20.93,20.94,20.93,20.94,17200.0,18.7919,18.8009,18.7919,18.8009,17200.0
2015-02-25 13:20:00,20.93,20.95,20.93,20.94,22800.0,18.7919,18.8099,18.7919,18.8009,22800.0
2015-02-25 13:30:00,20.95,20.96,20.95,20.96,22400.0,18.8099,18.8189,18.8099,18.8189,22400.0
2015-02-25 13:40:00,20.96,20.96,20.94,20.95,28000.0,18.8189,18.8189,18.8009,18.8099,28000.0
2015-02-25 13:50:00,20.95,20.96,20.93,20.95,24400.0,18.8099,18.8189,18.7919,18.8099,24400.0
2015-02-25 14:00:00,20.95,20.95,20.93,20.94,19600.0,18.8099,18.8099,18.7919,18.8009,19600.0
2015-02-25 14:10:00,20.93,20.97,20.93,20.96,23200.0,18.7919,18.8279,18.7919,18.8189,23200.0
2015-02-25 14:20:00,20.96,20.96,20.93,20.94,10800.0,18.8189,18.8189,18.7919,18.8009,10800.0
2015-02-25 14:30:00,20.94,20.94,20.93,20.94,103200.0,18.8009,18.8009,18.7919,18.8009,103200.0
2015-02-25 14:40:00,20.94,20.94,20.9,20.9,69600.0,18.8009,18.8009,18.765,18.765,69600.0
2015-02-25 14:50:00,20.9,20.9,20.86,20.89,44800.0,18.765,18.765,18.7291,18.756,44800.0
2015-02-25 15:00:00,20.89,20.92,20.88,20.91,52800.0,18.756,18.783,18.747,18.774,52800.0
2015-02-25 15:10:00,20.91,20.92,20.9,20.91,39600.0,18.774,18.783,18.765,18.774,39600.0
2015-02-25 15:20:00,20.91,20.91,20.9,20.91,22400.0,18.774,18.774,18.765,18.774,22400.0
2015-02-25 15:30:00,20.91,20.93,20.9,20.91,57600.0,18.774,18.7919,18.765,18.774,57600.0
2015-02-25 15:40:00,20.91,20.94,20.9,20.94,70000.0,18.774,18.8009,18.765,18.8009,70000.0
2015-02-25 15:50:00,20.94,20.95,20.92,20.93,122000.0,18.8009,18.8099,18.783,18.7919,122000.0
2015-02-26 09:30:00,20.87,21.0,20.87,20.96,29200.0,18.7381,18.8548,18.7381,18.8189,29200.0
2015-02-26 09:40:00,20.93,20.96,20.91,20.95,31600.0,18.7919,18.8189,18.774,18.8099,31600.0
2015-02-26 09:50:00,20.95,20.96,20.92,20.93,12400.0,18.8099,18.8189,18.783,18.7919,12400.0
2015-02-26 10:00:00,20.92,20.98,20.92,20.95,44400.0,18.783,18.8368,18.783,18.8099,44400.0
2015-02-26 10:10:00,20.95,20.97,20.93,20.97,12000.0,18.8099,18.8279,18.7919,18.8279,12000.0
2015-02-26 10:20:00,20.96,20.99,20.95,20.98,27200.0,18.8189,18.8458,18.8099,18.8368,27200.0
2015-02-26 10:30:00,20.98,20.98,20.97,20.97,20400.0,18.8368,18.8368,18.8279,18.8279,20400.0
2015-02-26 10:40:00,20.97,21.0,20.97,20.98,42800.0,18.8279,18.8548,18.8279,18.8368,42800.0
2015-02-26 10:50:00,20.98,21.0,20.97,20.98,54400.0,18.8368,18.8548,18.8279,18.8368,54400.0
2015-02-26 11:00:00,20.99,21.01,20.99,21.01,16000.0,18.8458,18.8638,18.8458,18.8638,16000.0
2015-02-26 11:10:00,21.0,21.0,20.98,20.98,12800.0,18.8548,18.8548,18.8368,18.8368,12800.0
2015-02-26 11:20:00,20.98,20.99,20.98,20.98,42800.0,18.8368,18.8458,18.8368,18.8368,42800.0
2015-02-26 11:30:00,20.98,20.98,20.97,20.98,12000.0,18.8368,18.8368,18.8279,18.8368,12000.0
2015-02-26 11:40:00,20.98,20.98,20.97,20.98,16000.0,18.8368,18.8368,18.8279,18.8368,16000.0
2015-02-26 11:50:00,20.97,20.98,20.97,20.98,10800.0,18.8279,18.8368,18.8279,18.8368,10800.0
2015-02-26 12:00:00,20.97,20.99,20.97,20.98,24000.0,18.8279,18.8458,18.8279,18.8368,24000.0
2015-02-26 12:10:00,20.98,20.99,20.97,20.97,22800.0,18.8368,18.8458,18.8279,18.8279,22800.0
2015-02-26 12:20:00,20.96,20.98,20.96,20.98,11600.0,18.8189,18.8368,18.8189,18.8368,11600.0
2015-02-26 12:30:00,20.98,20.99,20.97,20.99,9200.0,18.8368,18.8458,18.8279,18.8458,9200.0
2015-02-26 12:40:00,20.99,21.02,20.97,21.01,16800.0,18.8458,18.8727,18.8279,18.8638,16800.0
2015-02-26 12:50:00,21.02,21.02,21.0,21.01,9200.0,18.8727,18.8727,18.8548,18.8638,9200.0
2015-02-26 13:00:00,21.02,21.03,21.0,21.01,26400.0,18.8727,18.8817,18.8548,18.8638,26400.0
2015-02-26 13:10:00,21.0,21.01,21.0,21.0,16800.0,18.8548,18.8638,18.8548,18.8548,16800.0
2015-02-26 13:20:00,21.0,21.0,20.97,20.99,20000.0,18.8548,18.8548,18.8279,18.8458,20000.0
2015-02-26 13:30:00,20.99,21.0,20.98,21.0,26800.0,18.8458,18.8548,18.8368,18.8548,26800.0
2015-02-26 13:40:00,21.0,21.02,21.0,21.0,26400.0,18.8548,18.8727,18.8548,18.8548,26400.0
2015-02-26 13:50:00,21.0,21.02,21.0,21.0,59200.0,18.8548,18.8727,18.8548,18.8548,59200.0
2015-02-26 14:00:00,21.0,21.02,21.0,21.0,23200.0,18.8548,18.8727,18.8548,18.8548,23200.0
2015-02-26 14:10:00,21.0,21.01,20.99,20.99,31200.0,18.8548,18.8638,18.8458,18.8458,31200.0
2015-02-26 14:20:00,20.99,21.0,20.99,20.99,18800.0,18.8458,18.8548,18.8458,18.8458,18800.0
2015-02-26 14:30:00,20.99,21.01,20.99,20.99,17200.0,18.8458,18.8638,18.8458,18.8458,17200.0
2015-02-26 14:40:00,21.0,21.0,20.97,20.99,37200.0,18.8548,18.8548,18.8279,18.8458,37200.0
2015-02-26 14:50:00,21.0,21.0,20.98,20.98,37200.0,18.8548,18.8548,18.8368,18.8368,37200.0
2015-02-26 15:00:00,20.97,20.99,20.96,20.98,48800.0,18.8279,18.8458,18.8189,18.8368,48800.0
2015-02-26 15:10:00,20.99,21.02,20.98,21.02,54800.0,18.8458,18.8727,18.8368,18.8727,54800.0
2015-02-26 15:20:00,21.02,21.03,21.0,21.02,58000.0,18.8727,18.8817,18.8548,18.8727,58000.0
2015-02-26 15:30:00,21.02,21.05,21.02,21.03,88400.0,18.8727,18.8997,18.8727,18.8817,88400.0
2015-02-26 15:40:00,21.03,21.05,21.0,21.0,62800.0,18.8817,18.8997,18.8548,18.8548,62800.0
2015-02-26 15:50:00,21.0,21.04,20.99,21.0,210000.0,18.8548,18.8907,18.8458,18.8548,210000.0
2015-02-27 09:30:00,20.95,20.97,20.91,20.94,33600.0,18.8099,18.8279,18.774,18.8009,33600.0
2015-02-27 09:40:00,20.93,20.97,20.86,20.92,30800.0,18.7919,18.8279,18.7291,18.783,30800.0
2015-02-27 09:50:00,20.92,20.92,20.83,20.85,49600.0,18.783,18.783,18.7022,18.7201,49600.0
2015-02-27 10:00:00,20.85,20.89,20.83,20.83,17600.0,18.7201,18.756,18.7022,18.7022,17600.0
2015-02-27 10:10:00,20.83,20.87,20.83,20.86,22800.0,18.7022,18.7381,18.7022,18.7291,22800.0
2015-02-27 10:20:00,20.88,20.9,20.87,20.9,22000.0,18.747,18.765,18.7381,18.765,22000.0
2015-02-27 10:30:00,20.9,20.91,20.86,20.86,22000.0,18.765,18.774,18.7291,18.7291,22000.0
2015-02-27 10:40:00,20.86,20.88,20.85,20.86,17600.0,18.7291,18.747,18.7201,18.7291,17600.0
2015-02-27 10:50:00,20.85,20.87,20.85,20.85,18400.0,18.7201,18.7381,18.7201,18.7201,18400.0
2015-02-27 11:00:00,20.85,20.85,20.83,20.83,16400.0,18.7201,18.7201,18.7022,18.7022,16400.0
2015-02-27 11:10:00,20.83,20.86,20.82,20.84,35600.0,18.7022,18.7291,18.6932,18.7111,35600.0
2015-02-27 11:20:00,20.85,20.85,20.82,20.82,12000.0,18.7201,18.7201,18.6932,18.6932,12000.0
2015-02-27 11:30:00,20.83,20.86,20.83,20.86,13600.0,18.7022,18.7291,18.7022,18.7291,13600.0
2015-02-27 11:40:00,20.86,20.88,20.86,20.86,6400.0,18.7291,18.747,18.7291,18.7291,6400.0
2015-02-27 11:50:00,20.86,20.87,20.86,20.86,23200.0,18.7291,18.7381,18.7291,18.7291,23200.0
2015-02-27 12:00:00,20.86,20.89,20.86,20.88,8800.0,18.7291,18.756,18.7291,18.747,8800.0
2015-02-27 12:10:00,20.89,20.91,20.89,20.91,18000.0,18.756,18.774,18.756,18.774,18000.0
2015-02-27 12:20:00,20.9,20.92,20.89,20.92,8800.0,18.765,18.783,18.756,18.783,8800.0
2015-02-27 12:30:00,20.92,20.93,20.92,20.92,5600.0,18.783,18.7919,18.783,18.783,5600.0
2015-02-27 12:40:00,20.92,20.92,20.89,20.89,10800.0,18.783,18.783,18.756,18.756,10800.0
2015-02-27 12:50:00,20.9,20.92,20.9,20.9,12800.0,18.765,18.783,18.765,18.765,12800.0
2015-02-27 13:00:00,20.9,20.93,20.89,20.93,17200.0,18.765,18.7919,18.756,18.7919,17200.0
2015-02-27 13:10:00,20.92,20.93,20.91,20.93,9600.0,18.783,18.7919,18.774,18.7919,9600.0
2015-02-27 13:20:00,20.93,20.98,20.92,20.97,58800.0,18.7919,18.8368,18.783,18.8279,58800.0
2015-02-27 13:30:00,20.96,20.98,20.95,20.96,36000.0,18.8189,18.8368,18.8099,18.8189,36000.0
2015-02-27 13:40:00,20.96,20.99,20.95,20.99,46400.0,18.8189,18.8458,18.8099,18.8458,46400.0
2015-02-27 13:50:00,20.98,20.99,20.96,20.98,12800.0,18.8368,18.8458,18.8189,18.8368,12800.0
2015-02-27 14:00:00,20.98,21.0,20.97,20.99,21600.0,18.8368,18.8548,18.8279,18.8458,21600.0
2015-02-27 14:10:00,20.98,20.98,20.96,20.96,8800.0,18.8368,18.8368,18.8189,18.8189,8800.0
2015-02-27 14:20:00,20.96,20.96,20.95,20.95,24400.0,18.8189,18.8189,18.8099,18.8099,24400.0
2015-02-27 14:30:00,20.96,20.96,20.95,20.95,26800.0,18.8189,18.8189,18.8099,18.8099,26800.0
2015-02-27 14:40:00,20.93,20.93,20.91,20.92,7200.0,18.7919,18.7919,18.774,18.783,7200.0
2015-02-27 14:50:00,20.92,20.92,20.9,20.91,11600.0,18.783,18.783,18.765,18.774,11600.0
2015-02-27 15:00:00,20.91,20.91,20.89,20.89,16400.0,18.774,18.774,18.756,18.756,16400.0
2015-02-27 15:10:00,20.89,20.9,20.88,20.89,14800.0,18.756,18.765,18.747,18.756,14800.0
2015-02-27 15:20:00,20.9,20.9,20.89,20.89,15200.0,18.765,18.765,18.756,18.756,15200.0
2015-02-27 15:30:00,20.89,20.9,20.87,20.88,36800.0,18.756,18.765,18.7381,18.747,36800.0
2015-02-27 15:40:00,20.88,20.88,20.86,20.87,44000.0,18.747,18.747,18.7291,18.7381,44000.0
2015-02-27 15:50:00,20.86,20.9,20.85,20.87,222400.0,18.7291,18.765,18.7201,18.7381,222400.0
2015-03-02 09:30:00,20.88,20.97,20.81,20.97,58800.0,18.747,18.8279,18.6842,18.8279,58800.0
2015-03-02 09:40:00,20.95,20.97,20.86,20.95,68400.0,18.8099,18.8279,18.7291,18.8099,68400.0
2015-03-02 09:50:00,20.94,20.96,20.93,20.96,7200.0,18.8009,18.8189,18.7919,18.8189,7200.0
2015-03-02 10:00:00,20.98,21.0,20.95,20.98,13200.0,18.8368,18.8548,18.8099,18.8368,13200.0
2015-03-02 10:10:00,20.99,21.03,20.99,21.02,22000.0,18.8458,18.8817,18.8458,18.8727,22000.0
2015-03-02 10:20:00,21.02,21.05,21.02,21.03,18000.0,18.8727,18.8997,18.8727,18.8817,18000.0
2015-03-02 10:30:00,21.03,21.06,21.02,21.05,30800.0,18.8817,18.9087,18.8727,18.8997,30800.0
2015-03-02 10:40:00,21.05,21.06,21.03,21.04,49600.0,18.8997,18.9087,18.8817,18.8907,49600.0
2015-03-02 10:50:00,21.04,21.06,21.03,21.06,20400.0,18.8907,18.9087,18.8817,18.9087,20400.0
2015-03-02 11:00:00,21.06,21.06,21.03,21.03,22800.0,18.9087,18.9087,18.8817,18.8817,22800.0
2015-03-02 11:10:00,21.03,21.05,21.03,21.05,10800.0,18.8817,18.8997,18.8817,18.8997,10800.0
2015-03-02 11:20:00,21.06,21.06,21.03,21.03,15200.0,18.9087,18.9087,18.8817,18.8817,15200.0
2015-03-02 11:30:00,21.03,21.05,21.03,21.05,11600.0,18.8817,18.8997,18.8817,18.8997,11600.0
2015-03-02 11:40:00,21.05,21.05,21.04,21.04,9200.0,18.8997,18.8997,18.8907,18.8907,9200.0
2015-03-02 11:50:00,21.04,21.06,21.04,21.06,16000.0,18.8907,18.9087,18.8907,18.9087,16000.0
2015-03-02 12:00:00,21.06,21.08,21.05,21.07,10400.0,18.9087,18.9266,18.8997,18.9176,10400.0
2015-03-02 12:10:00,21.07,21.08,21.04,21.05,32000.0,18.9176,18.9266,18.8907,18.8997,32000.0
2015-03-02 12:20:00,21.04,21.04,21.02,21.04,30800.0,18.8907,18.8907,18.8727,18.8907,30800.0
2015-03-02 12:30:00,21.04,21.05,21.04,21.04,7600.0,18.8907,18.8997,18.8907,18.8907,7600.0
2015-03-02 12:40:00,21.04,21.04,21.04,21.04,9200.0,18.8907,18.8907,18.8907,18.8907,9200.0
2015-03-02 12:50:00,21.04,21.04,21.03,21.04,11200.0,18.8907,18.8907,18.8817,18.8907,11200.0
2015-03-02 13:00:00,21.04,21.04,21.02,21.02,9200.0,18.8907,18.8907,18.8727,18.8727,9200.0
2015-03-02 13:10:00,21.02,21.06,21.02,21.06,40800.0,18.8727,18.9087,18.8727,18.9087,40800.0
2015-03-02 13:20:00,21.05,21.06,21.04,21.04,7600.0,18.8997,18.9087,18.8907,18.8907,7600.0
2015-03-02 13:30:00,21.05,21.06,21.05,21.05,7200.0,18.8997,18.9087,18.8997,18.8997,7200.0
2015-03-02 13:40:00,21.06,21.07,21.06,21.06,14800.0,18.9087,18.9176,18.9087,18.9087,14800.0
2015-03-02 13:50:00,21.07,21.1,21.07,21.1,22800.0,18.9176,18.9446,18.9176,18.9446,22800.0
2015-03-02 14:00:00,21.1,21.12,21.09,21.09,18000.0,18.9446,18.9625,18.9356,18.9356,18000.0
2015-03-02 14:10:00,21.09,21.1,21.09,21.1,24000.0,18.9356,18.9446,18.9356,18.9446,24000.0
2015-03-02 14:20:00,21.1,21.1,21.07,21.07,9200.0,18.9446,18.9446,18.9176,18.9176,9200.0
2015-03-02 14:30:00,21.06,21.07,21.05,21.06,20800.0,18.9087,18.9176,18.8997,18.9087,20800.0
2015-03-02 14:40:00,21.07,21.08,21.06,21.08,7600.0,18.9176,18.9266,18.9087,18.9266,7600.0
2015-03-02 14:50:00,21.08,21.09,21.06,21.09,36800.0,18.9266,18.9356,18.9087,18.9356,36800.0
2015-03-02 15:00:00,21.09,21.1,21.07,21.1,23600.0,18.9356,18.9446,18.9176,18.9446,23600.0
2015-03-02 15:10:00,21.1,21.12,21.1,21.11,20000.0,18.9446,18.9625,18.9446,18.9536,20000.0
2015-03-02 15:20:00,21.11,21.11,21.09,21.11,32400.0,18.9536,18.9536,18.9356,18.9536,32400.0
2015-03-02 15:30:00,21.11,21.13,21.1,21.12,25600.0,18.9536,18.9715,18.9446,18.9625,25600.0
2015-03-02 15:40:00,21.12,21.15,21.11,21.14,74800.0,18.9625,18.9895,18.9536,18.9805,74800.0
2015-03-02 15:50:00,21.14,21.15,21.11,21.13,78800.0,18.9805,18.9895,18.9536,18.9715,78800.0
2015-03-03 09:30:00,21.04,21.04,21.0,21.04,29200.0,18.8907,18.8907,18.8548,18.8907,29200.0
2015-03-03 09:40:00,21.02,21.02,20.94,20.96,43600.0,18.8727,18.8727,18.8009,18.8189,43600.0
2015-03-03 09:50:00,20.97,20.97,20.89,20.89,63600.0,18.8279,18.8279,18.756,18.756,63600.0
2015-03-03 10:00:00,20.88,20.91,20.88,20.91,67200.0,18.747,18.774,18.747,18.774,67200.0
2015-03-03 10:10:00,20.91,20.95,20.9,20.93,85200.0,18.774,18.8099,18.765,18.7919,85200.0
2015-03-03 10:20:00,20.93,20.96,20.9,20.95,27600.0,18.7919,18.8189,18.765,18.8099,27600.0
2015-03-03 10:30:00,20.95,20.96,20.92,20.93,33600.0,18.8099,18.8189,18.783,18.7919,33600.0
2015-03-03 10:40:00,20.93,20.94,20.9,20.9,36400.0,18.7919,18.8009,18.765,18.765,36400.0
2015-03-03 10:50:00,20.89,20.92,20.89,20.91,80800.0,18.756,18.783,18.756,18.774,80800.0
2015-03-03 11:00:00,20.9,20.96,20.9,20.95,33200.0,18.765,18.8189,18.765,18.8099,33200.0
2015-03-03 11:10:00,20.95,20.95,20.94,20.94,20400.0,18.8099,18.8099,18.8009,18.8009,20400.0
2015-03-03 11:20:00,20.95,20.95,20.93,20.94,23200.0,18.8099,18.8099,18.7919,18.8009,23200.0
2015-03-03 11:30:00,20.93,20.94,20.92,20.92,21200.0,18.7919,18.8009,18.783,18.783,21200.0
2015-03-03 11:40:00,20.93,20.93,20.89,20.91,20800.0,18.7919,18.7919,18.756,18.774,20800.0
2015-03-03 11:50:00,20.91,20.95,20.91,20.93,29600.0,18.774,18.8099,18.774,18.7919,29600.0
2015-03-03 12:00:00,20.93,20.94,20.92,20.94,32000.0,18.7919,18.8009,18.783,18.8009,32000.0
2015-03-03 12:10:00,20.95,20.96,20.95,20.95,14400.0,18.8099,18.8189,18.8099,18.8099,14400.0
2015-03-03 12:20:00,20.95,20.96,20.93,20.94,19200.0,18.8099,18.8189,18.7919,18.8009,19200.0
2015-03-03 12:30:00,20.94,20.96,20.93,20.96,10400.0,18.8009,18.8189,18.7919,18.8189,10400.0
2015-03-03 12:40:00,20.95,20.98,20.95,20.97,24000.0,18.8099,18.8368,18.8099,18.8279,24000.0
2015-03-03 12:50:00,20.98,20.98,20.97,20.98,10000.0,18.8368,18.8368,18.8279,18.8368,10000.0
2015-03-03 13:00:00,20.99,20.99,20.97,20.97,11200.0,18.8458,18.8458,18.8279,18.8279,11200.0
2015-03-03 13:10:00,20.97,20.97,20.93,20.93,21200.0,18.8279,18.8279,18.7919,18.7919,21200.0
2015-03-03 13:20:00,20.93,20.96,20.93,20.96,8400.0,18.7919,18.8189,18.7919,18.8189,8400.0
2015-03-03 13:30:00,20.97,20.98,20.97,20.98,20000.0,18.8279,18.8368,18.8279,18.8368,20000.0
2015-03-03 13:40:00,20.98,20.99,20.98,20.99,18400.0,18.8368,18.8458,18.8368,18.8458,18400.0
2015-03-03 13:50:00,21.0,21.0,20.97,20.98,38000.0,18.8548,18.8548,18.8279,18.8368,38000.0
2015-03-03 14:00:00,20.98,21.0,20.97,21.0,12000.0,18.8368,18.8548,18.8279,18.8548,12000.0
2015-03-03 14:10:00,21.0,21.01,21.0,21.0,14400.0,18.8548,18.8638,18.8548,18.8548,14400.0
2015-03-03 14:20:00,21.0,21.0,20.99,20.99,10800.0,18.8548,18.8548,18.8458,18.8458,10800.0
2015-03-03 14:30:00,21.0,21.04,20.99,21.02,55600.0,18.8548,18.8907,18.8458,18.8727,55600.0
2015-03-03 14:40:00,21.02,21.03,20.99,20.99,12400.0,18.8727,18.8817,18.8458,18.8458,12400.0
2015-03-03 14:50:00,21.0,21.04,21.0,21.02,27200.0,18.8548,18.8907,18.8548,18.8727,27200.0
2015-03-03 15:00:00,21.02,21.04,21.02,21.02,18800.0,18.8727,18.8907,18.8727,18.8727,18800.0
2015-03-03 15:10:00,21.01,21.02,21.0,21.02,14800.0,18.8638,18.8727,18.8548,18.8727,14800.0
2015-03-03 15:20:00,21.01,21.03,21.0,21.03,14800.0,18.8638,18.8817,18.8548,18.8817,14800.0
2015-03-03 15:30:00,21.03,21.06,21.02,21.05,52800.0,18.8817,18.9087,18.8727,18.8997,52800.0
2015-03-03 15:40:00,21.05,21.07,21.03,21.05,83200.0,18.8997,18.9176,18.8817,18.8997,83200.0
2015-03-03 15:50:00,21.05,21.06,21.04,21.06,146000.0,18.8997,18.9087,18.8907,18.9087,146000.0
2015-03-04 09:30:00,20.96,20.96,20.83,20.91,110400.0,18.8189,18.8189,18.7022,18.774,110400.0
2015-03-04 09:40:00,20.87,20.93,20.87,20.93,21200.0,18.7381,18.7919,18.7381,18.7919,21200.0
2015-03-04 09:50:00,20.91,20.92,20.88,20.89,31200.0,18.774,18.783,18.747,18.756,31200.0
2015-03-04 10:00:00,20.89,20.92,20.87,20.89,18400.0,18.756,18.783,18.7381,18.756,18400.0
2015-03-04 10:10:00,20.89,20.91,20.86,20.89,50800.0,18.756,18.774,18.7291,18.756,50800.0
2015-03-04 10:20:00,20.9,20.9,20.87,20.87,9200.0,18.765,18.765,18.7381,18.7381,9200.0
2015-03-04 10:30:00,20.88,20.88,20.84,20.84,24400.0,18.747,18.747,18.7111,18.7111,24400.0
2015-03-04 10:40:00,20.84,20.85,20.81,20.81,28000.0,18.7111,18.7201,18.6842,18.6842,28000.0
2015-03-04 10:50:00,20.81,20.85,20.8,20.84,29600.0,18.6842,18.7201,18.6752,18.7111,29600.0
2015-03-04 11:00:00,20.85,20.85,20.82,20.84,23200.0,18.7201,18.7201,18.6932,18.7111,23200.0
2015-03-04 11:10:00,20.85,20.85,20.83,20.85,21200.0,18.7201,18.7201,18.7022,18.7201,21200.0
2015-03-04 11:20:00,20.85,20.85,20.81,20.82,23600.0,18.7201,18.7201,18.6842,18.6932,23600.0
2015-03-04 11:30:00,20.82,20.86,20.82,20.86,37600.0,18.6932,18.7291,18.6932,18.7291,37600.0
2015-03-04 11:40:00,20.86,20.86,20.82,20.82,30400.0,18.7291,18.7291,18.6932,18.6932,30400.0
2015-03-04 11:50:00,20.82,20.84,20.81,20.83,20400.0,18.6932,18.7111,18.6842,18.7022,20400.0
2015-03-04 12:00:00,20.83,20.84,20.82,20.84,14000.0,18.7022,18.7111,18.6932,18.7111,14000.0
2015-03-04 12:10:00,20.84,20.86,20.83,20.86,18400.0,18.7111,18.7291,18.7022,18.7291,18400.0
2015-03-04 12:20:00,20.86,20.86,20.83,20.85,46000.0,18.7291,18.7291,18.7022,18.7201,46000.0
2015-03-04 12:30:00,20.85,20.88,20.85,20.88,21600.0,18.7201,18.747,18.7201,18.747,21600.0
2015-03-04 12:40:00,20.88,20.91,20.88,20.9,31200.0,18.747,18.774,18.747,18.765,31200.0
2015-03-04 12:50:00,20.89,20.93,20.88,20.89,34400.0,18.756,18.7919,18.747,18.756,34400.0
2015-03-04 13:00:00,20.89,20.92,20.89,20.91,19600.0,18.756,18.783,18.756,18.774,19600.0
2015-03-04 13:10:00,20.91,20.93,20.9,20.93,23200.0,18.774,18.7919,18.765,18.7919,23200.0
2015-03-04 13:20:00,20.93,20.97,20.93,20.93,38000.0,18.7919,18.8279,18.7919,18.7919,38000.0
2015-03-04 13:30:00,20.93,20.93,20.9,20.9,14400.0,18.7919,18.7919,18.765,18.765,14400.0
2015-03-04 13:40:00,20.9,20.91,20.9,20.91,29200.0,18.765,18.774,18.765,18.774,29200.0
2015-03-04 13:50:00,20.91,20.91,20.89,20.9,24400.0,18.774,18.774,18.756,18.765,24400.0
2015-03-04 14:00:00,20.91,20.93,20.89,20.9,42400.0,18.774,18.7919,18.756,18.765,42400.0
2015-03-04 14:10:00,20.91,20.91,20.89,20.9,58000.0,18.774,18.774,18.756,18.765,58000.0
2015-03-04 14:20:00,20.9,20.9,20.88,20.88,45600.0,18.765,18.765,18.747,18.747,45600.0
2015-03-04 14:30:00,20.87,20.9,20.86,20.9,33200.0,18.7381,18.765,18.7291,18.765,33200.0
2015-03-04 14:40:00,20.89,20.89,20.88,20.89,18400.0,18.756,18.756,18.747,18.756,18400.0
2015-03-04 14:50:00,20.88,20.88,20.87,20.87,27200.0,18.747,18.747,18.7381,18.7381,27200.0
2015-03-04 15:00:00,20.87,20.87,20.83,20.85,32800.0,18.7381,18.7381,18.7022,18.7201,32800.0
2015-03-04 15:10:00,20.85,20.86,20.84,20.84,33200.0,18.7201,18.7291,18.7111,18.7111,33200.0
2015-03-04 15:20:00,20.85,20.91,20.84,20.89,48000.0,18.7201,18.774,18.7111,18.756,48000.0
2015-03-04 15:30:00,20.88,20.91,20.88,20.91,57600.0,18.747,18.774,18.747,18.774,57600.0
2015-03-04 15:40:00,20.91,20.92,20.9,20.91,73600.0,18.774,18.783,18.765,18.774,73600.0
2015-03-04 15:50:00,20.92,20.95,20.92,20.95,229600.0,18.783,18.8099,18.783,18.8099,229600.0
2015-03-05 09:30:00,20.94,20.94,20.78,20.83,60400.0,18.8009,18.8009,18.6573,18.7022,60400.0
2015-03-05 09:40:00,20.83,20.83,20.75,20.79,59200.0,18.7022,18.7022,18.6303,18.6662,59200.0
2015-03-05 09:50:00,20.79,20.83,20.77,20.81,96000.0,18.6662,18.7022,18.6483,18.6842,96000.0
2015-03-05 10:00:00,20.83,20.85,20.8,20.85,46800.0,18.7022,18.7201,18.6752,18.7201,46800.0
2015-03-05 10:10:00,20.84,20.88,20.83,20.84,24000.0,18.7111,18.747,18.7022,18.7111,24000.0
2015-03-05 10:20:00,20.84,20.87,20.82,20.87,15200.0,18.7111,18.7381,18.6932,18.7381,15200.0
2015-03-05 10:30:00,20.87,20.89,20.85,20.85,16800.0,18.7381,18.756,18.7201,18.7201,16800.0
2015-03-05 10:40:00,20.85,20.88,20.85,20.87,12000.0,18.7201,18.747,18.7201,18.7381,12000.0
2015-03-05 10:50:00,20.87,20.87,20.84,20.85,16000.0,18.7381,18.7381,18.7111,18.7201,16000.0
2015-03-05 11:00:00,20.85,20.85,20.81,20.82,14400.0,18.7201,18.7201,18.6842,18.6932,14400.0
2015-03-05 11:10:00,20.82,20.82,20.79,20.79,10800.0,18.6932,18.6932,18.6662,18.6662,10800.0
2015-03-05 11:20:00,20.8,20.8,20.79,20.79,20000.0,18.6752,18.6752,18.6662,18.6662,20000.0
2015-03-05 11:30:00,20.79,20.79,20.77,20.78,38400.0,18.6662,18.6662,18.6483,18.6573,38400.0
2015-03-05 11:40:00,20.77,20.77,20.76,20.77,34000.0,18.6483,18.6483,18.6393,18.6483,34000.0
2015-03-05 11:50:00,20.77,20.77,20.75,20.76,37600.0,18.6483,18.6483,18.6303,18.6393,37600.0
2015-03-05 12:00:00,20.75,20.76,20.74,20.75,27600.0,18.6303,18.6393,18.6213,18.6303,27600.0
2015-03-05 12:10:00,20.75,20.76,20.74,20.75,28400.0,18.6303,18.6393,18.6213,18.6303,28400.0
2015-03-05 12:20:00,20.75,20.75,20.74,20.75,3200.0,18.6303,18.6303,18.6213,18.6303,3200.0
2015-03-05 12:30:00,20.74,20.76,20.74,20.75,22400.0,18.6213,18.6393,18.6213,18.6303,22400.0
2015-03-05 12:40:00,20.75,20.75,20.72,20.72,14800.0,18.6303,18.6303,18.6034,18.6034,14800.0
2015-03-05 12:50:00,20.72,20.72,20.7,20.71,13600.0,18.6034,18.6034,18.5854,18.5944,13600.0
2015-03-05 13:00:00,20.71,20.72,20.71,20.71,4400.0,18.5944,18.6034,18.5944,18.5944,4400.0
2015-03-05 13:10:00,20.71,20.72,20.71,20.71,11600.0,18.5944,18.6034,18.5944,18.5944,11600.0
2015-03-05 13:20:00,20.71,20.72,20.69,20.72,16800.0,18.5944,18.6034,18.5765,18.6034,16800.0
2015-03-05 13:30:00,20.72,20.72,20.7,20.71,15600.0,18.6034,18.6034,18.5854,18.5944,15600.0
2015-03-05 13:40:00,20.72,20.74,20.72,20.73,10800.0,18.6034,18.6213,18.6034,18.6124,10800.0
2015-03-05 13:50:00,20.73,20.73,20.72,20.73,15600.0,18.6124,18.6124,18.6034,18.6124,15600.0
2015-03-05 14:00:00,20.73,20.75,20.73,20.74,16000.0,18.6124,18.6303,18.6124,18.6213,16000.0
2015-03-05 14:10:00,20.74,20.75,20.73,20.74,24000.0,18.6213,18.6303,18.6124,18.6213,24000.0
2015-03-05 14:20:00,20.74,20.75,20.73,20.73,17200.0,18.6213,18.6303,18.6124,18.6124,17200.0
2015-03-05 14:30:00,20.73,20.73,20.72,20.73,27600.0,18.6124,18.6124,18.6034,18.6124,27600.0
2015-03-05 14:40:00,20.73,20.73,20.72,20.72,14400.0,18.6124,18.6124,18.6034,18.6034,14400.0
2015-03-05 14:50:00,20.72,20.77,20.72,20.75,30000.0,18.6034,18.6483,18.6034,18.6303,30000.0
2015-03-05 15:00:00,20.75,20.75,20.72,20.72,17600.0,18.6303,18.6303,18.6034,18.6034,17600.0
2015-03-05 15:10:00,20.73,20.74,20.72,20.73,18000.0,18.6124,18.6213,18.6034,18.6124,18000.0
2015-03-05 15:20:00,20.74,20.74,20.73,20.74,28400.0,18.6213,18.6213,18.6124,18.6213,28400.0
2015-03-05 15:30:00,20.74,20.74,20.72,20.74,49600.0,18.6213,18.6213,18.6034,18.6213,49600.0
2015-03-05 15:40:00,20.74,20.74,20.72,20.73,58400.0,18.6213,18.6213,18.6034,18.6124,58400.0
2015-03-05 15:50:00,20.73,20.75,20.72,20.73,159600.0,18.6124,18.6303,18.6034,18.6124,159600.0
2015-03-06 09:30:00,20.58,20.65,20.53,20.56,83200.0,18.4777,18.5405,18.4328,18.4597,83200.0
2015-03-06 09:40:00,20.59,20.73,20.59,20.69,32000.0,18.4867,18.6124,18.4867,18.5765,32000.0
2015-03-06 09:50:00,20.7,20.75,20.66,20.72,31200.0,18.5854,18.6303,18.5495,18.6034,31200.0
2015-03-06 10:00:00,20.71,20.75,20.69,20.74,21200.0,18.5944,18.6303,18.5765,18.6213,21200.0
2015-03-06 10:10:00,20.74,20.75,20.69,20.71,48800.0,18.6213,18.6303,18.5765,18.5944,48800.0
2015-03-06 10:20:00,20.71,20.74,20.7,20.73,52000.0,18.5944,18.6213,18.5854,18.6124,52000.0
2015-03-06 10:30:00,20.75,20.75,20.7,20.7,19600.0,18.6303,18.6303,18.5854,18.5854,19600.0
2015-03-06 10:40:00,20.7,20.73,20.7,20.71,9200.0,18.5854,18.6124,18.5854,18.5944,9200.0
2015-03-06 10:50:00,20.7,20.71,20.68,20.7,18800.0,18.5854,18.5944,18.5675,18.5854,18800.0
2015-03-06 11:00:00,20.71,20.71,20.66,20.66,31600.0,18.5944,18.5944,18.5495,18.5495,31600.0
2015-03-06 11:10:00,20.65,20.66,20.61,20.61,20000.0,18.5405,18.5495,18.5046,18.5046,20000.0
2015-03-06 11:20:00,20.61,20.63,20.6,20.6,31200.0,18.5046,18.5226,18.4957,18.4957,31200.0
2015-03-06 11:30:00,20.59,20.59,20.57,20.59,5600.0,18.4867,18.4867,18.4687,18.4867,5600.0
2015-03-06 11:40:00,20.59,20.59,20.55,20.56,10400.0,18.4867,18.4867,18.4508,18.4597,10400.0
2015-03-06 11:50:00,20.57,20.59,20.56,20.59,11600.0,18.4687,18.4867,18.4597,18.4867,11600.0
2015-03-06 12:00:00,20.58,20.59,20.56,20.56,8000.0,18.4777,18.4867,18.4597,18.4597,8000.0
2015-03-06 12:10:00,20.56,20.56,20.52,20.52,11200.0,18.4597,18.4597,18.4238,18.4238,11200.0
2015-03-06 12:20:00,20.51,20.52,20.5,20.51,12800.0,18.4148,18.4238,18.4059,18.4148,12800.0
2015-03-06 12:30:00,20.51,20.53,20.5,20.53,11600.0,18.4148,18.4328,18.4059,18.4328,11600.0
2015-03-06 12:40:00,20.54,20.55,20.53,20.55,10400.0,18.4418,18.4508,18.4328,18.4508,10400.0
2015-03-06 12:50:00,20.55,20.55,20.52,20.52,10800.0,18.4508,18.4508,18.4238,18.4238,10800.0
2015-03-06 13:00:00,20.52,20.55,20.51,20.52,13600.0,18.4238,18.4508,18.4148,18.4238,13600.0
2015-03-06 13:10:00,20.52,20.55,20.52,20.55,15600.0,18.4238,18.4508,18.4238,18.4508,15600.0
2015-03-06 13:20:00,20.55,20.57,20.54,20.57,16000.0,18.4508,18.4687,18.4418,18.4687,16000.0
2015-03-06 13:30:00,20.56,20.56,20.53,20.53,12000.0,18.4597,18.4597,18.4328,18.4328,12000.0
2015-03-06 13:40:00,20.53,20.54,20.52,20.52,13200.0,18.4328,18.4418,18.4238,18.4238,13200.0
2015-03-06 13:50:00,20.54,20.56,20.54,20.56,9600.0,18.4418,18.4597,18.4418,18.4597,9600.0
2015-03-06 14:00:00,20.55,20.57,20.55,20.57,18400.0,18.4508,18.4687,18.4508,18.4687,18400.0
2015-03-06 14:10:00,20.57,20.57,20.55,20.55,4000.0,18.4687,18.4687,18.4508,18.4508,4000.0
2015-03-06 14:20:00,20.55,20.55,20.51,20.51,11200.0,18.4508,18.4508,18.4148,18.4148,11200.0
2015-03-06 14:30:00,20.51,20.52,20.49,20.49,19200.0,18.4148,18.4238,18.3969,18.3969,19200.0
2015-03-06 14:40:00,20.48,20.49,20.45,20.49,14800.0,18.3879,18.3969,18.361,18.3969,14800.0
2015-03-06 14:50:00,20.49,20.52,20.48,20.5,19200.0,18.3969,18.4238,18.3879,18.4059,19200.0
2015-03-06 15:00:00,20.52,20.53,20.51,20.52,12400.0,18.4238,18.4328,18.4148,18.4238,12400.0
2015-03-06 15:10:00,20.51,20.51,20.49,20.5,14000.0,18.4148,18.4148,18.3969,18.4059,14000.0
2015-03-06 15:20:00,20.5,20.51,20.49,20.5,30000.0,18.4059,18.4148,18.3969,18.4059,30000.0
2015-03-06 15:30:00,20.5,20.52,20.49,20.51,56800.0,18.4059,18.4238,18.3969,18.4148,56800.0
2015-03-06 15:40:00,20.51,20.52,20.5,20.51,79600.0,18.4148,18.4238,18.4059,18.4148,79600.0
2015-03-06 15:50:00,20.51,20.59,20.51,20.57,293200.0,18.4148,18.4867,18.4148,18.4687,293200.0
2015-03-09 09:30:00,20.65,20.77,20.59,20.77,109600.0,18.5405,18.6483,18.4867,18.6483,109600.0
2015-03-09 09:40:00,20.75,20.82,20.75,20.82,57200.0,18.6303,18.6932,18.6303,18.6932,57200.0
2015-03-09 09:50:00,20.82,20.82,20.75,20.79,34000.0,18.6932,18.6932,18.6303,18.6662,34000.0
2015-03-09 10:00:00,20.76,20.8,20.74,20.79,33600.0,18.6393,18.6752,18.6213,18.6662,33600.0
2015-03-09 10:10:00,20.79,20.8,20.76,20.77,16400.0,18.6662,18.6752,18.6393,18.6483,16400.0
2015-03-09 10:20:00,20.78,20.79,20.77,20.79,21600.0,18.6573,18.6662,18.6483,18.6662,21600.0
2015-03-09 10:30:00,20.79,20.8,20.78,20.79,21600.0,18.6662,18.6752,18.6573,18.6662,21600.0
2015-03-09 10:40:00,20.79,20.8,20.79,20.79,19200.0,18.6662,18.6752,18.6662,18.6662,19200.0
2015-03-09 10:50:00,20.79,20.8,20.78,20.78,12800.0,18.6662,18.6752,18.6573,18.6573,12800.0
2015-03-09 11:00:00,20.78,20.78,20.74,20.77,39200.0,18.6573,18.6573,18.6213,18.6483,39200.0
2015-03-09 11:10:00,20.76,20.77,20.75,20.76,51600.0,18.6393,18.6483,18.6303,18.6393,51600.0
2015-03-09 11:20:00,20.76,20.78,20.74,20.78,14800.0,18.6393,18.6573,18.6213,18.6573,14800.0
2015-03-09 11:30:00,20.77,20.83,20.75,20.83,93600.0,18.6483,18.7022,18.6303,18.7022,93600.0
2015-03-09 11:40:00,20.83,20.88,20.82,20.88,54400.0,18.7022,18.747,18.6932,18.747,54400.0
2015-03-09 11:50:00,20.88,20.9,20.87,20.87,42000.0,18.747,18.765,18.7381,18.7381,42000.0
2015-03-09 12:00:00,20.86,20.86,20.83,20.86,25600.0,18.7291,18.7291,18.7022,18.7291,25600.0
2015-03-09 12:10:00,20.86,20.87,20.85,20.86,17200.0,18.7291,18.7381,18.7201,18.7291,17200.0
2015-03-09 12:20:00,20.86,20.87,20.86,20.87,12000.0,18.7291,18.7381,18.7291,18.7381,12000.0
2015-03-09 12:30:00,20.87,20.89,20.86,20.89,13600.0,18.7381,18.756,18.7291,18.756,13600.0
2015-03-09 12:40:00,20.88,20.9,20.88,20.9,16000.0,18.747,18.765,18.747,18.765,16000.0
2015-03-09 12:50:00,20.9,20.92,20.9,20.91,31600.0,18.765,18.783,18.765,18.774,31600.0
2015-03-09 13:00:00,20.91,20.91,20.9,20.91,16000.0,18.774,18.774,18.765,18.774,16000.0
2015-03-09 13:10:00,20.91,20.95,20.9,20.95,36000.0,18.774,18.8099,18.765,18.8099,36000.0
2015-03-09 13:20:00,20.95,21.01,20.95,21.01,48000.0,18.8099,18.8638,18.8099,18.8638,48000.0
2015-03-09 13:30:00,21.01,21.02,20.97,20.97,30800.0,18.8638,18.8727,18.8279,18.8279,30800.0
2015-03-09 13:40:00,20.98,21.0,20.97,20.98,28000.0,18.8368,18.8548,18.8279,18.8368,28000.0
2015-03-09 13:50:00,20.98,20.98,20.96,20.96,16000.0,18.8368,18.8368,18.8189,18.8189,16000.0
2015-03-09 14:00:00,20.96,20.97,20.96,20.97,12800.0,18.8189,18.8279,18.8189,18.8279,12800.0
2015-03-09 14:10:00,20.96,20.96,20.95,20.96,16400.0,18.8189,18.8189,18.8099,18.8189,16400.0
2015-03-09 14:20:00,20.96,20.98,20.96,20.98,24000.0,18.8189,18.8368,18.8189,18.8368,24000.0
2015-03-09 14:30:00,20.98,21.0,20.98,20.99,26800.0,18.8368,18.8548,18.8368,18.8458,26800.0
2015-03-09 14:40:00,20.99,21.02,20.99,21.01,38800.0,18.8458,18.8727,18.8458,18.8638,38800.0
2015-03-09 14:50:00,21.01,21.03,21.0,21.01,56000.0,18.8638,18.8817,18.8548,18.8638,56000.0
2015-03-09 15:00:00,21.01,21.01,20.99,21.01,29200.0,18.8638,18.8638,18.8458,18.8638,29200.0
2015-03-09 15:10:00,21.02,21.02,20.99,20.99,39200.0,18.8727,18.8727,18.8458,18.8458,39200.0
2015-03-09 15:20:00,20.99,20.99,20.96,20.98,33200.0,18.8458,18.8458,18.8189,18.8368,33200.0
2015-03-09 15:30:00,20.98,21.01,20.98,20.99,46000.0,18.8368,18.8638,18.8368,18.8458,46000.0
2015-03-09 15:40:00,20.99,21.02,20.98,20.99,93600.0,18.8458,18.8727,18.8368,18.8458,93600.0
2015-03-09 15:50:00,20.99,21.01,20.96,20.96,157200.0,18.8458,18.8638,18.8189,18.8189,157200.0
2015-03-10 09:30:00,20.74,20.74,20.58,20.71,43600.0,18.6213,18.6213,18.4777,18.5944,43600.0
2015-03-10 09:40:00,20.69,20.74,20.68,20.7,38800.0,18.5765,18.6213,18.5675,18.5854,38800.0
2015-03-10 09:50:00,20.69,20.72,20.66,20.7,20800.0,18.5765,18.6034,18.5495,18.5854,20800.0
2015-03-10 10:00:00,20.7,20.78,20.63,20.77,69600.0,18.5854,18.6573,18.5226,18.6483,69600.0
2015-03-10 10:10:00,20.7,20.7,20.65,20.68,34400.0,18.5854,18.5854,18.5405,18.5675,34400.0
2015-03-10 10:20:00,20.68,20.69,20.65,20.66,15600.0,18.5675,18.5765,18.5405,18.5495,15600.0
2015-03-10 10:30:00,20.65,20.65,20.59,20.59,17200.0,18.5405,18.5405,18.4867,18.4867,17200.0
2015-03-10 10:40:00,20.59,20.6,20.58,20.59,15200.0,18.4867,18.4957,18.4777,18.4867,15200.0
2015-03-10 10:50:00,20.6,20.64,20.6,20.63,16800.0,18.4957,18.5316,18.4957,18.5226,16800.0
2015-03-10 11:00:00,20.64,20.65,20.63,20.64,11200.0,18.5316,18.5405,18.5226,18.5316,11200.0
2015-03-10 11:10:00,20.64,20.67,20.63,20.67,11600.0,18.5316,18.5585,18.5226,18.5585,11600.0
2015-03-10 11:20:00,20.67,20.68,20.63,20.63,15600.0,18.5585,18.5675,18.5226,18.5226,15600.0
2015-03-10 11:30:00,20.64,20.64,20.62,20.62,13200.0,18.5316,18.5316,18.5136,18.5136,13200.0
2015-03-10 11:40:00,20.61,20.62,20.58,20.59,19200.0,18.5046,18.5136,18.4777,18.4867,19200.0
2015-03-10 11:50:00,20.58,20.59,20.56,20.57,24800.0,18.4777,18.4867,18.4597,18.4687,24800.0
2015-03-10 12:00:00,20.56,20.58,20.56,20.56,15200.0,18.4597,18.4777,18.4597,18.4597,15200.0
2015-03-10 12:10:00,20.57,20.58,20.56,20.56,44800.0,18.4687,18.4777,18.4597,18.4597,44800.0
2015-03-10 12:20:00,20.56,20.56,20.54,20.54,12400.0,18.4597,18.4597,18.4418,18.4418,12400.0
2015-03-10 12:30:00,20.54,20.55,20.53,20.55,32800.0,18.4418,18.4508,18.4328,18.4508,32800.0
2015-03-10 12:40:00,20.55,20.56,20.54,20.54,12800.0,18.4508,18.4597,18.4418,18.4418,12800.0
2015-03-10 12:50:00,20.54,20.55,20.53,20.53,11600.0,18.4418,18.4508,18.4328,18.4328,11600.0
2015-03-10 13:00:00,20.54,20.54,20.51,20.53,24800.0,18.4418,18.4418,18.4148,18.4328,24800.0
2015-03-10 13:10:00,20.53,20.54,20.53,20.53,36800.0,18.4328,18.4418,18.4328,18.4328,36800.0
2015-03-10 13:20:00,20.53,20.54,20.52,20.54,70400.0,18.4328,18.4418,18.4238,18.4418,70400.0
2015-03-10 13:30:00,20.54,20.54,20.51,20.52,17600.0,18.4418,18.4418,18.4148,18.4238,17600.0
2015-03-10 13:40:00,20.53,20.57,20.53,20.57,13600.0,18.4328,18.4687,18.4328,18.4687,13600.0
2015-03-10 13:50:00,20.58,20.59,20.57,20.57,7200.0,18.4777,18.4867,18.4687,18.4687,7200.0
2015-03-10 14:00:00,20.58,20.6,20.58,20.6,6400.0,18.4777,18.4957,18.4777,18.4957,6400.0
2015-03-10 14:10:00,20.6,20.6,20.56,20.57,10800.0,18.4957,18.4957,18.4597,18.4687,10800.0
2015-03-10 14:20:00,20.56,20.56,20.55,20.56,11600.0,18.4597,18.4597,18.4508,18.4597,11600.0
2015-03-10 14:30:00,20.55,20.58,20.54,20.55,21600.0,18.4508,18.4777,18.4418,18.4508,21600.0
2015-03-10 14:40:00,20.55,20.57,20.55,20.56,8400.0,18.4508,18.4687,18.4508,18.4597,8400.0
2015-03-10 14:50:00,20.57,20.57,20.54,20.55,12400.0,18.4687,18.4687,18.4418,18.4508,12400.0
2015-03-10 15:00:00,20.54,20.56,20.54,20.56,14400.0,18.4418,18.4597,18.4418,18.4597,14400.0
2015-03-10 15:10:00,20.56,20.59,20.55,20.58,19600.0,18.4597,18.4867,18.4508,18.4777,19600.0
2015-03-10 15:20:00,20.58,20.6,20.54,20.54,40000.0,18.4777,18.4957,18.4418,18.4418,40000.0
2015-03-10 15:30:00,20.55,20.55,20.53,20.54,41600.0,18.4508,18.4508,18.4328,18.4418,41600.0
2015-03-10 15:40:00,20.54,20.54,20.51,20.53,40400.0,18.4418,18.4418,18.4148,18.4328,40400.0
2015-03-10 15:50:00,20.52,20.52,20.45,20.45,312000.0,18.4238,18.4238,18.361,18.361,312000.0
2015-03-11 09:30:00,20.55,20.57,20.5,20.56,104000.0,18.4508,18.4687,18.4059,18.4597,104000.0
2015-03-11 09:40:00,20.56,20.57,20.54,20.56,9600.0,18.4597,18.4687,18.4418,18.4597,9600.0
2015-03-11 09:50:00,20.55,20.57,20.52,20.56,17200.0,18.4508,18.4687,18.4238,18.4597,17200.0
2015-03-11 10:00:00,20.57,20.6,20.55,20.58,14800.0,18.4687,18.4957,18.4508,18.4777,14800.0
2015-03-11 10:10:00,20.57,20.57,20.55,20.56,26400.0,18.4687,18.4687,18.4508,18.4597,26400.0
2015-03-11 10:20:00,20.56,20.59,20.55,20.55,42400.0,18.4597,18.4867,18.4508,18.4508,42400.0
2015-03-11 10:30:00,20.55,20.55,20.48,20.48,14800.0,18.4508,18.4508,18.3879,18.3879,14800.0
2015-03-11 10:40:00,20.49,20.49,20.45,20.48,11600.0,18.3969,18.3969,18.361,18.3879,11600.0
2015-03-11 10:50:00,20.47,20.48,20.46,20.46,31600.0,18.3789,18.3879,18.37,18.37,31600.0
2015-03-11 11:00:00,20.46,20.48,20.46,20.47,6400.0,18.37,18.3879,18.37,18.3789,6400.0
2015-03-11 11:10:00,20.49,20.51,20.47,20.48,48400.0,18.3969,18.4148,18.3789,18.3879,48400.0
2015-03-11 11:20:00,20.47,20.47,20.42,20.45,22400.0,18.3789,18.3789,18.334,18.361,22400.0
2015-03-11 11:30:00,20.45,20.48,20.44,20.44,56000.0,18.361,18.3879,18.352,18.352,56000.0
2015-03-11 11:40:00,20.44,20.45,20.41,20.43,30800.0,18.352,18.361,18.3251,18.343,30800.0
2015-03-11 11:50:00,20.43,20.46,20.42,20.46,28800.0,18.343,18.37,18.334,18.37,28800.0
2015-03-11 12:00:00,20.47,20.47,20.42,20.43,18400.0,18.3789,18.3789,18.334,18.343,18400.0
2015-03-11 12:10:00,20.42,20.44,20.42,20.43,6800.0,18.334,18.352,18.334,18.343,6800.0
2015-03-11 12:20:00,20.43,20.43,20.41,20.41,22800.0,18.343,18.343,18.3251,18.3251,22800.0
2015-03-11 12:30:00,20.42,20.43,20.4,20.42,23600.0,18.334,18.343,18.3161,18.334,23600.0
2015-03-11 12:40:00,20.43,20.44,20.42,20.43,20000.0,18.343,18.352,18.334,18.343,20000.0
2015-03-11 12:50:00,20.44,20.45,20.42,20.43,32800.0,18.352,18.361,18.334,18.343,32800.0
2015-03-11 13:00:00,20.43,20.45,20.42,20.45,10400.0,18.343,18.361,18.334,18.361,10400.0
2015-03-11 13:10:00,20.45,20.46,20.44,20.44,12800.0,18.361,18.37,18.352,18.352,12800.0
2015-03-11 13:20:00,20.43,20.46,20.43,20.46,14400.0,18.343,18.37,18.343,18.37,14400.0
2015-03-11 13:30:00,20.46,20.46,20.41,20.42,14000.0,18.37,18.37,18.3251,18.334,14000.0
2015-03-11 13:40:00,20.42,20.42,20.36,20.36,26400.0,18.334,18.334,18.2802,18.2802,26400.0
2015-03-11 13:50:00,20.36,20.37,20.36,20.37,12400.0,18.2802,18.2891,18.2802,18.2891,12400.0
2015-03-11 14:00:00,20.37,20.38,20.36,20.36,26000.0,18.2891,18.2981,18.2802,18.2802,26000.0
2015-03-11 14:10:00,20.36,20.42,20.36,20.42,19200.0,18.2802,18.334,18.2802,18.334,19200.0
2015-03-11 14:20:00,20.42,20.42,20.37,20.37,27600.0,18.334,18.334,18.2891,18.2891,27600.0
2015-03-11 14:30:00,20.38,20.4,20.38,20.39,32400.0,18.2981,18.3161,18.2981,18.3071,32400.0
2015-03-11 14:40:00,20.39,20.39,20.36,20.38,43200.0,18.3071,18.3071,18.2802,18.2981,43200.0
2015-03-11 14:50:00,20.38,20.43,20.37,20.43,18000.0,18.2981,18.343,18.2891,18.343,18000.0
2015-03-11 15:00:00,20.42,20.43,20.4,20.41,27600.0,18.334,18.343,18.3161,18.3251,27600.0
2015-03-11 15:10:00,20.41,20.42,20.39,20.42,16800.0,18.3251,18.334,18.3071,18.334,16800.0
2015-03-11 15:20:00,20.42,20.43,20.41,20.42,35200.0,18.334,18.343,18.3251,18.334,35200.0
2015-03-11 15:30:00,20.42,20.42,20.39,20.41,36800.0,18.334,18.334,18.3071,18.3251,36800.0
2015-03-11 15:40:00,20.41,20.41,20.39,20.4,46000.0,18.3251,18.3251,18.3071,18.3161,46000.0
2015-03-11 15:50:00,20.39,20.44,20.39,20.42,59200.0,18.3071,18.352,18.3071,18.334,59200.0
2015-03-12 09:30:00,20.52,20.58,20.47,20.58,24400.0,18.4238,18.4777,18.3789,18.4777,24400.0
2015-03-12 09:40:00,20.58,20.6,20.55,20.57,16800.0,18.4777,18.4957,18.4508,18.4687,16800.0
2015-03-12 09:50:00,20.57,20.6,20.45,20.45,80000.0,18.4687,18.4957,18.361,18.361,80000.0
2015-03-12 10:00:00,20.47,20.5,20.47,20.48,13600.0,18.3789,18.4059,18.3789,18.3879,13600.0
2015-03-12 10:10:00,20.48,20.5,20.45,20.46,77600.0,18.3879,18.4059,18.361,18.37,77600.0
2015-03-12 10:20:00,20.46,20.5,20.46,20.48,34400.0,18.37,18.4059,18.37,18.3879,34400.0
2015-03-12 10:30:00,20.46,20.51,20.46,20.51,69600.0,18.37,18.4148,18.37,18.4148,69600.0
2015-03-12 10:40:00,20.51,20.51,20.48,20.49,24000.0,18.4148,18.4148,18.3879,18.3969,24000.0
2015-03-12 10:50:00,20.49,20.51,20.48,20.5,162000.0,18.3969,18.4148,18.3879,18.4059,162000.0
2015-03-12 11:00:00,20.51,20.53,20.5,20.52,36400.0,18.4148,18.4328,18.4059,18.4238,36400.0
2015-03-12 11:10:00,20.52,20.53,20.51,20.52,71200.0,18.4238,18.4328,18.4148,18.4238,71200.0
2015-03-12 11:20:00,20.52,20.52,20.5,20.51,215600.0,18.4238,18.4238,18.4059,18.4148,215600.0
2015-03-12 11:30:00,20.51,20.52,20.5,20.51,25200.0,18.4148,18.4238,18.4059,18.4148,25200.0
2015-03-12 11:40:00,20.5,20.52,20.49,20.52,19600.0,18.4059,18.4238,18.3969,18.4238,19600.0
2015-03-12 11:50:00,20.52,20.52,20.5,20.51,16800.0,18.4238,18.4238,18.4059,18.4148,16800.0
2015-03-12 12:00:00,20.52,20.52,20.5,20.5,151200.0,18.4238,18.4238,18.4059,18.4059,151200.0
2015-03-12 12:10:00,20.51,20.52,20.5,20.51,26800.0,18.4148,18.4238,18.4059,18.4148,26800.0
2015-03-12 12:20:00,20.52,20.52,20.51,20.52,20400.0,18.4238,18.4238,18.4148,18.4238,20400.0
2015-03-12 12:30:00,20.52,20.52,20.51,20.52,19600.0,18.4238,18.4238,18.4148,18.4238,19600.0
2015-03-12 12:40:00,20.51,20.52,20.5,20.52,10800.0,18.4148,18.4238,18.4059,18.4238,10800.0
2015-03-12 12:50:00,20.52,20.52,20.51,20.52,15200.0,18.4238,18.4238,18.4148,18.4238,15200.0
2015-03-12 13:00:00,20.52,20.52,20.51,20.52,25600.0,18.4238,18.4238,18.4148,18.4238,25600.0
2015-03-12 13:10:00,20.52,20.52,20.52,20.52,33200.0,18.4238,18.4238,18.4238,18.4238,33200.0
2015-03-12 13:20:00,20.52,20.52,20.5,20.5,22800.0,18.4238,18.4238,18.4059,18.4059,22800.0
2015-03-12 13:30:00,20.5,20.52,20.5,20.52,18800.0,18.4059,18.4238,18.4059,18.4238,18800.0
2015-03-12 13:40:00,20.51,20.52,20.51,20.52,31200.0,18.4148,18.4238,18.4148,18.4238,31200.0
2015-03-12 13:50:00,20.53,20.53,20.52,20.52,48000.0,18.4328,18.4328,18.4238,18.4238,48000.0
2015-03-12 14:00:00,20.52,20.53,20.52,20.53,35200.0,18.4238,18.4328,18.4238,18.4328,35200.0
2015-03-12 14:10:00,20.53,20.53,20.52,20.52,28000.0,18.4328,18.4328,18.4238,18.4238,28000.0
2015-03-12 14:20:00,20.53,20.53,20.52,20.52,36400.0,18.4328,18.4328,18.4238,18.4238,36400.0
2015-03-12 14:30:00,20.52,20.53,20.52,20.53,18000.0,18.4238,18.4328,18.4238,18.4328,18000.0
2015-03-12 14:40:00,20.53,20.54,20.52,20.53,38400.0,18.4328,18.4418,18.4238,18.4328,38400.0
2015-03-12 14:50:00,20.53,20.57,20.53,20.57,35200.0,18.4328,18.4687,18.4328,18.4687,35200.0
2015-03-12 15:00:00,20.57,20.63,20.57,20.63,35600.0,18.4687,18.5226,18.4687,18.5226,35600.0
2015-03-12 15:10:00,20.63,20.64,20.61,20.63,32800.0,18.5226,18.5316,18.5046,18.5226,32800.0
2015-03-12 15:20:00,20.64,20.67,20.64,20.67,40400.0,18.5316,18.5585,18.5316,18.5585,40400.0
2015-03-12 15:30:00,20.67,20.68,20.65,20.68,60000.0,18.5585,18.5675,18.5405,18.5675,60000.0
2015-03-12 15:40:00,20.68,20.71,20.67,20.7,58800.0,18.5675,18.5944,18.5585,18.5854,58800.0
2015-03-12 15:50:00,20.7,20.73,20.7,20.72,256000.0,18.5854,18.6124,18.5854,18.6034,256000.0
2015-03-13 09:30:00,20.73,20.8,20.52,20.6,47600.0,18.6124,18.6752,18.4238,18.4957,47600.0
2015-03-13 09:40:00,20.6,20.64,20.54,20.59,114000.0,18.4957,18.5316,18.4418,18.4867,114000.0
2015-03-13 09:50:00,20.61,20.61,20.58,20.61,29200.0,18.5046,18.5046,18.4777,18.5046,29200.0
2015-03-13 10:00:00,20.61,20.61,20.57,20.57,23200.0,18.5046,18.5046,18.4687,18.4687,23200.0
2015-03-13 10:10:00,20.57,20.61,20.57,20.61,24400.0,18.4687,18.5046,18.4687,18.5046,24400.0
2015-03-13 10:20:00,20.62,20.62,20.58,20.61,20800.0,18.5136,18.5136,18.4777,18.5046,20800.0
2015-03-13 10:30:00,20.6,20.63,20.58,20.62,19200.0,18.4957,18.5226,18.4777,18.5136,19200.0
2015-03-13 10:40:00,20.62,20.64,20.59,20.59,16400.0,18.5136,18.5316,18.4867,18.4867,16400.0
2015-03-13 10:50:00,20.59,20.59,20.52,20.53,44000.0,18.4867,18.4867,18.4238,18.4328,44000.0
2015-03-13 11:00:00,20.52,20.52,20.46,20.47,32000.0,18.4238,18.4238,18.37,18.3789,32000.0
2015-03-13 11:10:00,20.48,20.5,20.45,20.45,32000.0,18.3879,18.4059,18.361,18.361,32000.0
2015-03-13 11:20:00,20.46,20.46,20.38,20.38,48400.0,18.37,18.37,18.2981,18.2981,48400.0
2015-03-13 11:30:00,20.38,20.4,20.34,20.38,62400.0,18.2981,18.3161,18.2622,18.2981,62400.0
2015-03-13 11:40:00,20.39,20.39,20.35,20.36,17600.0,18.3071,18.3071,18.2712,18.2802,17600.0
2015-03-13 11:50:00,20.37,20.38,20.36,20.38,16000.0,18.2891,18.2981,18.2802,18.2981,16000.0
2015-03-13 12:00:00,20.38,20.38,20.35,20.37,17200.0,18.2981,18.2981,18.2712,18.2891,17200.0
2015-03-13 12:10:00,20.37,20.38,20.36,20.37,30400.0,18.2891,18.2981,18.2802,18.2891,30400.0
2015-03-13 12:20:00,20.38,20.44,20.38,20.43,25600.0,18.2981,18.352,18.2981,18.343,25600.0
2015-03-13 12:30:00,20.43,20.48,20.43,20.47,141200.0,18.343,18.3879,18.343,18.3789,141200.0
2015-03-13 12:40:00,20.47,20.51,20.47,20.5,49600.0,18.3789,18.4148,18.3789,18.4059,49600.0
2015-03-13 12:50:00,20.49,20.53,20.48,20.52,11200.0,18.3969,18.4328,18.3879,18.4238,11200.0
2015-03-13 13:00:00,20.52,20.55,20.51,20.55,21600.0,18.4238,18.4508,18.4148,18.4508,21600.0
2015-03-13 13:10:00,20.54,20.54,20.5,20.53,26400.0,18.4418,18.4418,18.4059,18.4328,26400.0
2015-03-13 13:20:00,20.52,20.53,20.51,20.51,12000.0,18.4238,18.4328,18.4148,18.4148,12000.0
2015-03-13 13:30:00,20.51,20.53,20.51,20.53,8800.0,18.4148,18.4328,18.4148,18.4328,8800.0
2015-03-13 13:40:00,20.53,20.55,20.53,20.54,12400.0,18.4328,18.4508,18.4328,18.4418,12400.0
2015-03-13 13:50:00,20.54,20.58,20.54,20.58,15600.0,18.4418,18.4777,18.4418,18.4777,15600.0
2015-03-13 14:00:00,20.57,20.57,20.54,20.54,52000.0,18.4687,18.4687,18.4418,18.4418,52000.0
2015-03-13 14:10:00,20.53,20.54,20.52,20.54,5600.0,18.4328,18.4418,18.4238,18.4418,5600.0
2015-03-13 14:20:00,20.54,20.54,20.52,20.54,10000.0,18.4418,18.4418,18.4238,18.4418,10000.0
2015-03-13 14:30:00,20.54,20.54,20.5,20.5,18400.0,18.4418,18.4418,18.4059,18.4059,18400.0
2015-03-13 14:40:00,20.49,20.52,20.48,20.52,15200.0,18.3969,18.4238,18.3879,18.4238,15200.0
2015-03-13 14:50:00,20.52,20.55,20.5,20.55,33200.0,18.4238,18.4508,18.4059,18.4508,33200.0
2015-03-13 15:00:00,20.55,20.57,20.54,20.56,21200.0,18.4508,18.4687,18.4418,18.4597,21200.0
2015-03-13 15:10:00,20.56,20.59,20.56,20.57,55600.0,18.4597,18.4867,18.4597,18.4687,55600.0
2015-03-13 15:20:00,20.57,20.61,20.56,20.61,30000.0,18.4687,18.5046,18.4597,18.5046,30000.0
2015-03-13 15:30:00,20.61,20.63,20.59,20.63,53200.0,18.5046,18.5226,18.4867,18.5226,53200.0
2015-03-13 15:40:00,20.63,20.66,20.63,20.65,99600.0,18.5226,18.5495,18.5226,18.5405,99600.0
2015-03-13 15:50:00,20.63,20.68,20.62,20.64,204800.0,18.5226,18.5675,18.5136,18.5316,204800.0
2015-03-16 09:30:00,20.82,21.14,20.82,21.1,192400.0,18.6932,18.9805,18.6932,18.9446,192400.0
2015-03-16 09:40:00,21.09,21.16,21.05,21.16,49200.0,18.9356,18.9984,18.8997,18.9984,49200.0
2015-03-16 09:50:00,21.15,21.27,21.15,21.27,122800.0,18.9895,19.0972,18.9895,19.0972,122800.0
2015-03-16 10:00:00,21.27,21.31,21.23,21.25,102400.0,19.0972,19.1331,19.0613,19.0793,102400.0
2015-03-16 10:10:00,21.26,21.29,21.21,21.22,104000.0,19.0882,19.1152,19.0433,19.0523,104000.0
2015-03-16 10:20:00,21.21,21.21,21.14,21.15,63600.0,19.0433,19.0433,18.9805,18.9895,63600.0
2015-03-16 10:30:00,21.15,21.16,21.13,21.14,85200.0,18.9895,18.9984,18.9715,18.9805,85200.0
2015-03-16 10:40:00,21.14,21.14,21.04,21.04,62400.0,18.9805,18.9805,18.8907,18.8907,62400.0
2015-03-16 10:50:00,21.04,21.11,21.01,21.1,138800.0,18.8907,18.9536,18.8638,18.9446,138800.0
2015-03-16 11:00:00,21.1,21.13,21.08,21.08,50400.0,18.9446,18.9715,18.9266,18.9266,50400.0
2015-03-16 11:10:00,21.08,21.13,21.05,21.13,103600.0,18.9266,18.9715,18.8997,18.9715,103600.0
2015-03-16 11:20:00,21.13,21.17,21.13,21.14,46400.0,18.9715,19.0074,18.9715,18.9805,46400.0
2015-03-16 11:30:00,21.14,21.2,21.12,21.19,62800.0,18.9805,19.0344,18.9625,19.0254,62800.0
2015-03-16 11:40:00,21.19,21.23,21.18,21.21,88000.0,19.0254,19.0613,19.0164,19.0433,88000.0
2015-03-16 11:50:00,21.21,21.27,21.21,21.25,65200.0,19.0433,19.0972,19.0433,19.0793,65200.0
2015-03-16 12:00:00,21.25,21.3,21.24,21.29,75600.0,19.0793,19.1241,19.0703,19.1152,75600.0
2015-03-16 12:10:00,21.29,21.31,21.28,21.28,45600.0,19.1152,19.1331,19.1062,19.1062,45600.0
2015-03-16 12:20:00,21.29,21.29,21.27,21.28,36800.0,19.1152,19.1152,19.0972,19.1062,36800.0
2015-03-16 12:30:00,21.28,21.29,21.25,21.25,38800.0,19.1062,19.1152,19.0793,19.0793,38800.0
2015-03-16 12:40:00,21.25,21.28,21.24,21.24,40400.0,19.0793,19.1062,19.0703,19.0703,40400.0
2015-03-16 12:50:00,21.25,21.26,21.21,21.22,36800.0,19.0793,19.0882,19.0433,19.0523,36800.0
2015-03-16 13:00:00,21.21,21.22,21.19,21.22,40400.0,19.0433,19.0523,19.0254,19.0523,40400.0
2015-03-16 13:10:00,21.22,21.23,21.21,21.22,34800.0,19.0523,19.0613,19.0433,19.0523,34800.0
2015-03-16 13:20:00,21.22,21.24,21.22,21.22,74400.0,19.0523,19.0703,19.0523,19.0523,74400.0
2015-03-16 13:30:00,21.22,21.23,21.2,21.23,38000.0,19.0523,19.0613,19.0344,19.0613,38000.0
2015-03-16 13:40:00,21.23,21.25,21.23,21.25,51200.0,19.0613,19.0793,19.0613,19.0793,51200.0
2015-03-16 13:50:00,21.24,21.25,21.24,21.25,20000.0,19.0703,19.0793,19.0703,19.0793,20000.0
2015-03-16 14:00:00,21.25,21.25,21.23,21.24,48800.0,19.0793,19.0793,19.0613,19.0703,48800.0
2015-03-16 14:10:00,21.25,21.29,21.24,21.29,48800.0,19.0793,19.1152,19.0703,19.1152,48800.0
2015-03-16 14:20:00,21.29,21.35,21.29,21.34,81200.0,19.1152,19.169,19.1152,19.1601,81200.0
2015-03-16 14:30:00,21.35,21.35,21.3,21.3,54800.0,19.169,19.169,19.1241,19.1241,54800.0
2015-03-16 14:40:00,21.3,21.31,21.28,21.3,66000.0,19.1241,19.1331,19.1062,19.1241,66000.0
2015-03-16 14:50:00,21.3,21.31,21.29,21.31,56400.0,19.1241,19.1331,19.1152,19.1331,56400.0
2015-03-16 15:00:00,21.31,21.32,21.29,21.31,61600.0,19.1331,19.1421,19.1152,19.1331,61600.0
2015-03-16 15:10:00,21.31,21.34,21.31,21.33,52400.0,19.1331,19.1601,19.1331,19.1511,52400.0
2015-03-16 15:20:00,21.33,21.33,21.3,21.32,61200.0,19.1511,19.1511,19.1241,19.1421,61200.0
2015-03-16 15:30:00,21.33,21.33,21.3,21.3,69200.0,19.1511,19.1511,19.1241,19.1241,69200.0
2015-03-16 15:40:00,21.3,21.33,21.3,21.33,107600.0,19.1241,19.1511,19.1241,19.1511,107600.0
2015-03-16 15:50:00,21.34,21.36,21.32,21.34,230400.0,19.1601,19.178,19.1421,19.1601,230400.0
2015-03-17 09:30:00,21.33,21.34,21.13,21.18,136400.0,19.1511,19.1601,18.9715,19.0164,136400.0
2015-03-17 09:40:00,21.18,21.18,21.04,21.05,75200.0,19.0164,19.0164,18.8907,18.8997,75200.0
2015-03-17 09:50:00,21.04,21.05,21.0,21.04,63200.0,18.8907,18.8997,18.8548,18.8907,63200.0
2015-03-17 10:00:00,21.05,21.14,21.05,21.14,57600.0,18.8997,18.9805,18.8997,18.9805,57600.0
2015-03-17 10:10:00,21.14,21.16,21.12,21.15,55600.0,18.9805,18.9984,18.9625,18.9895,55600.0
2015-03-17 10:20:00,21.15,21.19,21.14,21.18,46800.0,18.9895,19.0254,18.9805,19.0164,46800.0
2015-03-17 10:30:00,21.19,21.2,21.17,21.17,31200.0,19.0254,19.0344,19.0074,19.0074,31200.0
2015-03-17 10:40:00,21.17,21.19,21.16,21.19,32000.0,19.0074,19.0254,18.9984,19.0254,32000.0
2015-03-17 10:50:00,21.18,21.25,21.18,21.24,54400.0,19.0164,19.0793,19.0164,19.0703,54400.0
2015-03-17 11:00:00,21.23,21.24,21.2,21.21,36800.0,19.0613,19.0703,19.0344,19.0433,36800.0
2015-03-17 11:10:00,21.21,21.24,21.2,21.23,56800.0,19.0433,19.0703,19.0344,19.0613,56800.0
2015-03-17 11:20:00,21.23,21.26,21.23,21.26,50400.0,19.0613,19.0882,19.0613,19.0882,50400.0
2015-03-17 11:30:00,21.25,21.28,21.25,21.27,37600.0,19.0793,19.1062,19.0793,19.0972,37600.0
2015-03-17 11:40:00,21.27,21.28,21.25,21.25,36800.0,19.0972,19.1062,19.0793,19.0793,36800.0
2015-03-17 11:50:00,21.25,21.28,21.25,21.28,25200.0,19.0793,19.1062,19.0793,19.1062,25200.0
2015-03-17 12:00:00,21.28,21.3,21.27,21.29,29600.0,19.1062,19.1241,19.0972,19.1152,29600.0
2015-03-17 12:10:00,21.29,21.3,21.27,21.29,30000.0,19.1152,19.1241,19.0972,19.1152,30000.0
2015-03-17 12:20:00,21.29,21.31,21.29,21.31,28000.0,19.1152,19.1331,19.1152,19.1331,28000.0
2015-03-17 12:30:00,21.31,21.33,21.3,21.33,29600.0,19.1331,19.1511,19.1241,19.1511,29600.0
2015-03-17 12:40:00,21.34,21.36,21.34,21.35,47600.0,19.1601,19.178,19.1601,19.169,47600.0
2015-03-17 12:50:00,21.34,21.34,21.31,21.32,21600.0,19.1601,19.1601,19.1331,19.1421,21600.0
2015-03-17 13:00:00,21.32,21.34,21.31,21.34,10000.0,19.1421,19.1601,19.1331,19.1601,10000.0
2015-03-17 13:10:00,21.33,21.33,21.29,21.29,19600.0,19.1511,19.1511,19.1152,19.1152,19600.0
2015-03-17 13:20:00,21.29,21.3,21.27,21.27,23200.0,19.1152,19.1241,19.0972,19.0972,23200.0
2015-03-17 13:30:00,21.27,21.28,21.26,21.26,17600.0,19.0972,19.1062,19.0882,19.0882,17600.0
2015-03-17 13:40:00,21.27,21.27,21.25,21.26,36400.0,19.0972,19.0972,19.0793,19.0882,36400.0
2015-03-17 13:50:00,21.26,21.29,21.25,21.28,22400.0,19.0882,19.1152,19.0793,19.1062,22400.0
2015-03-17 14:00:00,21.29,21.32,21.28,21.32,24800.0,19.1152,19.1421,19.1062,19.1421,24800.0
2015-03-17 14:10:00,21.32,21.34,21.3,21.34,30000.0,19.1421,19.1601,19.1241,19.1601,30000.0
2015-03-17 14:20:00,21.34,21.35,21.34,21.34,33600.0,19.1601,19.169,19.1601,19.1601,33600.0
2015-03-17 14:30:00,21.34,21.35,21.33,21.34,49600.0,19.1601,19.169,19.1511,19.1601,49600.0
2015-03-17 14:40:00,21.34,21.35,21.33,21.35,42000.0,19.1601,19.169,19.1511,19.169,42000.0
2015-03-17 14:50:00,21.35,21.35,21.34,21.34,40000.0,19.169,19.169,19.1601,19.1601,40000.0
2015-03-17 15:00:00,21.34,21.35,21.33,21.34,43600.0,19.1601,19.169,19.1511,19.1601,43600.0
2015-03-17 15:10:00,21.34,21.38,21.34,21.37,53200.0,19.1601,19.196,19.1601,19.187,53200.0
2015-03-17 15:20:00,21.37,21.37,21.35,21.36,66000.0,19.187,19.187,19.169,19.178,66000.0
2015-03-17 15:30:00,21.36,21.36,21.35,21.35,62800.0,19.178,19.178,19.169,19.169,62800.0
2015-03-17 15:40:00,21.35,21.35,21.33,21.34,126000.0,19.169,19.169,19.1511,19.1601,126000.0
2015-03-17 15:50:00,21.34,21.35,21.3,21.32,128800.0,19.1601,19.169,19.1241,19.1421,128800.0
2015-03-18 09:30:00,21.31,21.33,21.25,21.26,58000.0,19.1331,19.1511,19.0793,19.0882,58000.0
2015-03-18 09:40:00,21.29,21.29,21.24,21.28,74400.0,19.1152,19.1152,19.0703,19.1062,74400.0
2015-03-18 09:50:00,21.28,21.29,21.21,21.24,76800.0,19.1062,19.1152,19.0433,19.0703,76800.0
2015-03-18 10:00:00,21.22,21.25,21.22,21.24,30000.0,19.0523,19.0793,19.0523,19.0703,30000.0
2015-03-18 10:10:00,21.22,21.22,21.17,21.17,41200.0,19.0523,19.0523,19.0074,19.0074,41200.0
2015-03-18 10:20:00,21.18,21.2,21.17,21.18,30400.0,19.0164,19.0344,19.0074,19.0164,30400.0
2015-03-18 10:30:00,21.18,21.19,21.13,21.13,38800.0,19.0164,19.0254,18.9715,18.9715,38800.0
2015-03-18 10:40:00,21.13,21.14,21.11,21.13,52000.0,18.9715,18.9805,18.9536,18.9715,52000.0
2015-03-18 10:50:00,21.13,21.13,21.07,21.08,56000.0,18.9715,18.9715,18.9176,18.9266,56000.0
2015-03-18 11:00:00,21.08,21.1,21.06,21.07,46400.0,18.9266,18.9446,18.9087,18.9176,46400.0
2015-03-18 11:10:00,21.07,21.18,21.07,21.17,66800.0,18.9176,19.0164,18.9176,19.0074,66800.0
2015-03-18 11:20:00,21.17,21.23,21.15,21.21,90800.0,19.0074,19.0613,18.9895,19.0433,90800.0
2015-03-18 11:30:00,21.21,21.22,21.19,21.2,22000.0,19.0433,19.0523,19.0254,19.0344,22000.0
2015-03-18 11:40:00,21.2,21.23,21.15,21.15,38000.0,19.0344,19.0613,18.9895,18.9895,38000.0
2015-03-18 11:50:00,21.16,21.16,21.1,21.16,61600.0,18.9984,18.9984,18.9446,18.9984,61600.0
2015-03-18 12:00:00,21.16,21.23,21.16,21.23,44800.0,18.9984,19.0613,18.9984,19.0613,44800.0
2015-03-18 12:10:00,21.23,21.23,21.17,21.18,37600.0,19.0613,19.0613,19.0074,19.0164,37600.0
2015-03-18 12:20:00,21.16,21.22,21.13,21.22,69600.0,18.9984,19.0523,18.9715,19.0523,69600.0
2015-03-18 12:30:00,21.22,21.23,21.19,21.19,38400.0,19.0523,19.0613,19.0254,19.0254,38400.0
2015-03-18 12:40:00,21.18,21.18,21.15,21.16,48000.0,19.0164,19.0164,18.9895,18.9984,48000.0
2015-03-18 12:50:00,21.16,21.16,21.1,21.11,22400.0,18.9984,18.9984,18.9446,18.9536,22400.0
2015-03-18 13:00:00,21.11,21.14,21.11,21.14,51600.0,18.9536,18.9805,18.9536,18.9805,51600.0
2015-03-18 13:10:00,21.14,21.15,21.09,21.1,30400.0,18.9805,18.9895,18.9356,18.9446,30400.0
2015-03-18 13:20:00,21.11,21.16,21.11,21.16,34800.0,18.9536,18.9984,18.9536,18.9984,34800.0
2015-03-18 13:30:00,21.17,21.18,21.14,21.15,51200.0,19.0074,19.0164,18.9805,18.9895,51200.0
2015-03-18 13:40:00,21.15,21.16,21.15,21.15,18400.0,18.9895,18.9984,18.9895,18.9895,18400.0
2015-03-18 13:50:00,21.14,21.21,21.14,21.21,24800.0,18.9805,19.0433,18.9805,19.0433,24800.0
2015-03-18 14:00:00,21.21,21.44,21.21,21.41,98400.0,19.0433,19.2498,19.0433,19.2229,98400.0
2015-03-18 14:10:00,21.4,21.47,21.38,21.45,78000.0,19.2139,19.2768,19.196,19.2588,78000.0
2015-03-18 14:20:00,21.45,21.45,21.29,21.33,72800.0,19.2588,19.2588,19.1152,19.1511,72800.0
2015-03-18 14:30:00,21.33,21.44,21.33,21.4,54800.0,19.1511,19.2498,19.1511,19.2139,54800.0
2015-03-18 14:40:00,21.4,21.42,21.38,21.4,75200.0,19.2139,19.2319,19.196,19.2139,75200.0
2015-03-18 14:50:00,21.4,21.46,21.39,21.42,41200.0,19.2139,19.2678,19.205,19.2319,41200.0
2015-03-18 15:00:00,21.43,21.51,21.41,21.49,50000.0,19.2409,19.3127,19.2229,19.2947,50000.0
2015-03-18 15:10:00,21.5,21.59,21.5,21.57,61600.0,19.3037,19.3845,19.3037,19.3666,61600.0
2015-03-18 15:20:00,21.55,21.56,21.52,21.52,64400.0,19.3486,19.3576,19.3217,19.3217,64400.0
2015-03-18 15:30:00,21.53,21.55,21.51,21.53,104800.0,19.3306,19.3486,19.3127,19.3306,104800.0
2015-03-18 15:40:00,21.52,21.54,21.51,21.51,112400.0,19.3217,19.3396,19.3127,19.3127,112400.0
2015-03-18 15:50:00,21.51,21.55,21.49,21.54,275600.0,19.3127,19.3486,19.2947,19.3396,275600.0
2015-03-19 09:30:00,21.99,22.06,21.16,21.44,300800.0,19.7437,19.8065,18.9984,19.2498,300800.0
2015-03-19 09:40:00,21.45,21.45,21.16,21.22,224000.0,19.2588,19.2588,18.9984,19.0523,224000.0
2015-03-19 09:50:00,21.22,21.24,21.04,21.11,173600.0,19.0523,19.0703,18.8907,18.9536,173600.0
2015-03-19 10:00:00,21.12,21.19,21.08,21.18,214400.0,18.9625,19.0254,18.9266,19.0164,214400.0
2015-03-19 10:10:00,21.18,21.2,21.16,21.19,176000.0,19.0164,19.0344,18.9984,19.0254,176000.0
2015-03-19 10:20:00,21.19,21.29,21.1,21.16,132400.0,19.0254,19.1152,18.9446,18.9984,132400.0
2015-03-19 10:30:00,21.15,21.15,21.01,21.02,115600.0,18.9895,18.9895,18.8638,18.8727,115600.0
2015-03-19 10:40:00,21.03,21.09,21.02,21.06,92800.0,18.8817,18.9356,18.8727,18.9087,92800.0
2015-03-19 10:50:00,21.04,21.07,20.99,21.07,126000.0,18.8907,18.9176,18.8458,18.9176,126000.0
2015-03-19 11:00:00,21.07,21.07,21.01,21.03,64800.0,18.9176,18.9176,18.8638,18.8817,64800.0
2015-03-19 11:10:00,21.03,21.04,20.9,20.92,126800.0,18.8817,18.8907,18.765,18.783,126800.0
2015-03-19 11:20:00,20.92,20.98,20.91,20.94,68000.0,18.783,18.8368,18.774,18.8009,68000.0
2015-03-19 11:30:00,20.92,20.93,20.8,20.84,117600.0,18.783,18.7919,18.6752,18.7111,117600.0
2015-03-19 11:40:00,20.85,20.88,20.82,20.88,126000.0,18.7201,18.747,18.6932,18.747,126000.0
2015-03-19 11:50:00,20.87,20.93,20.86,20.92,110000.0,18.7381,18.7919,18.7291,18.783,110000.0
2015-03-19 12:00:00,20.92,20.92,20.86,20.89,38400.0,18.783,18.783,18.7291,18.756,38400.0
2015-03-19 12:10:00,20.89,20.9,20.85,20.9,63200.0,18.756,18.765,18.7201,18.765,63200.0
2015-03-19 12:20:00,20.89,20.89,20.83,20.83,46800.0,18.756,18.756,18.7022,18.7022,46800.0
2015-03-19 12:30:00,20.84,20.88,20.82,20.88,74400.0,18.7111,18.747,18.6932,18.747,74400.0
2015-03-19 12:40:00,20.87,20.88,20.87,20.87,67200.0,18.7381,18.747,18.7381,18.7381,67200.0
2015-03-19 12:50:00,20.87,20.87,20.83,20.83,63200.0,18.7381,18.7381,18.7022,18.7022,63200.0
2015-03-19 13:00:00,20.83,20.86,20.81,20.84,71200.0,18.7022,18.7291,18.6842,18.7111,71200.0
2015-03-19 13:10:00,20.84,20.84,20.8,20.8,77200.0,18.7111,18.7111,18.6752,18.6752,77200.0
2015-03-19 13:20:00,20.8,20.83,20.79,20.8,71200.0,18.6752,18.7022,18.6662,18.6752,71200.0
2015-03-19 13:30:00,20.8,20.8,20.71,20.71,86400.0,18.6752,18.6752,18.5944,18.5944,86400.0
2015-03-19 13:40:00,20.71,20.76,20.64,20.75,139600.0,18.5944,18.6393,18.5316,18.6303,139600.0
2015-03-19 13:50:00,20.75,20.78,20.71,20.73,100400.0,18.6303,18.6573,18.5944,18.6124,100400.0
2015-03-19 14:00:00,20.73,20.78,20.73,20.76,55600.0,18.6124,18.6573,18.6124,18.6393,55600.0
2015-03-19 14:10:00,20.77,20.78,20.76,20.77,46400.0,18.6483,18.6573,18.6393,18.6483,46400.0
2015-03-19 14:20:00,20.77,20.77,20.7,20.76,66000.0,18.6483,18.6483,18.5854,18.6393,66000.0
2015-03-19 14:30:00,20.75,20.78,20.75,20.78,82000.0,18.6303,18.6573,18.6303,18.6573,82000.0
2015-03-19 14:40:00,20.78,20.78,20.73,20.74,66400.0,18.6573,18.6573,18.6124,18.6213,66400.0
2015-03-19 14:50:00,20.73,20.73,20.69,20.7,102800.0,18.6124,18.6124,18.5765,18.5854,102800.0
2015-03-19 15:00:00,20.7,20.86,20.7,20.86,196400.0,18.5854,18.7291,18.5854,18.7291,196400.0
2015-03-19 15:10:00,20.85,20.9,20.82,20.89,122000.0,18.7201,18.765,18.6932,18.756,122000.0
2015-03-19 15:20:00,20.88,21.0,20.87,20.98,217600.0,18.747,18.8548,18.7381,18.8368,217600.0
2015-03-19 15:30:00,20.97,20.97,20.91,20.96,269600.0,18.8279,18.8279,18.774,18.8189,269600.0
2015-03-19 15:40:00,20.97,20.98,20.92,20.96,271200.0,18.8279,18.8368,18.783,18.8189,271200.0
2015-03-19 15:50:00,20.99,21.02,20.97,20.99,538000.0,18.8458,18.8727,18.8279,18.8458,538000.0
2015-03-20 09:30:00,21.08,21.09,20.94,20.99,494800.0,18.9266,18.9356,18.8009,18.8458,494800.0
2015-03-20 09:40:00,20.98,20.98,20.93,20.93,80000.0,18.8368,18.8368,18.7919,18.7919,80000.0
2015-03-20 09:50:00,20.94,21.0,20.93,20.93,69600.0,18.8009,18.8548,18.7919,18.7919,69600.0
2015-03-20 10:00:00,20.96,21.0,20.93,20.94,74000.0,18.8189,18.8548,18.7919,18.8009,74000.0
2015-03-20 10:10:00,20.96,21.0,20.96,21.0,58000.0,18.8189,18.8548,18.8189,18.8548,58000.0
2015-03-20 10:20:00,21.0,21.01,20.95,20.98,35600.0,18.8548,18.8638,18.8099,18.8368,35600.0
2015-03-20 10:30:00,20.98,20.99,20.97,20.99,43200.0,18.8368,18.8458,18.8279,18.8458,43200.0
2015-03-20 10:40:00,20.98,21.0,20.97,20.98,34400.0,18.8368,18.8548,18.8279,18.8368,34400.0
2015-03-20 10:50:00,20.98,21.0,20.98,21.0,21200.0,18.8368,18.8548,18.8368,18.8548,21200.0
2015-03-20 11:00:00,21.0,21.02,20.98,20.98,64800.0,18.8548,18.8727,18.8368,18.8368,64800.0
2015-03-20 11:10:00,20.99,21.0,20.98,21.0,42400.0,18.8458,18.8548,18.8368,18.8548,42400.0
2015-03-20 11:20:00,21.0,21.0,20.99,21.0,52800.0,18.8548,18.8548,18.8458,18.8548,52800.0
2015-03-20 11:30:00,21.0,21.0,20.99,21.0,72000.0,18.8548,18.8548,18.8458,18.8548,72000.0
2015-03-20 11:40:00,21.0,21.02,21.0,21.01,29200.0,18.8548,18.8727,18.8548,18.8638,29200.0
2015-03-20 11:50:00,21.01,21.02,20.99,21.0,27600.0,18.8638,18.8727,18.8458,18.8548,27600.0
2015-03-20 12:00:00,21.01,21.03,21.0,21.02,46000.0,18.8638,18.8817,18.8548,18.8727,46000.0
2015-03-20 12:10:00,21.02,21.02,20.98,20.98,68400.0,18.8727,18.8727,18.8368,18.8368,68400.0
2015-03-20 12:20:00,20.98,21.0,20.97,20.99,23200.0,18.8368,18.8548,18.8279,18.8458,23200.0
2015-03-20 12:30:00,20.99,21.0,20.97,20.98,18800.0,18.8458,18.8548,18.8279,18.8368,18800.0
2015-03-20 12:40:00,20.99,20.99,20.97,20.98,16800.0,18.8458,18.8458,18.8279,18.8368,16800.0
2015-03-20 12:50:00,20.97,20.98,20.96,20.97,27200.0,18.8279,18.8368,18.8189,18.8279,27200.0
2015-03-20 13:00:00,20.96,20.99,20.96,20.99,65200.0,18.8189,18.8458,18.8189,18.8458,65200.0
2015-03-20 13:10:00,20.99,21.0,20.99,20.99,36400.0,18.8458,18.8548,18.8458,18.8458,36400.0
2015-03-20 13:20:00,20.99,20.99,20.93,20.93,97200.0,18.8458,18.8458,18.7919,18.7919,97200.0
2015-03-20 13:30:00,20.93,20.95,20.93,20.93,34000.0,18.7919,18.8099,18.7919,18.7919,34000.0
2015-03-20 13:40:00,20.94,20.94,20.89,20.89,54400.0,18.8009,18.8009,18.756,18.756,54400.0
2015-03-20 13:50:00,20.9,20.9,20.88,20.88,60800.0,18.765,18.765,18.747,18.747,60800.0
2015-03-20 14:00:00,20.89,20.89,20.85,20.86,98000.0,18.756,18.756,18.7201,18.7291,98000.0
2015-03-20 14:10:00,20.86,20.86,20.85,20.85,49200.0,18.7291,18.7291,18.7201,18.7201,49200.0
2015-03-20 14:20:00,20.86,20.86,20.84,20.84,71600.0,18.7291,18.7291,18.7111,18.7111,71600.0
2015-03-20 14:30:00,20.85,20.85,20.82,20.84,75600.0,18.7201,18.7201,18.6932,18.7111,75600.0
2015-03-20 14:40:00,20.83,20.83,20.79,20.79,46400.0,18.7022,18.7022,18.6662,18.6662,46400.0
2015-03-20 14:50:00,20.79,20.82,20.79,20.81,52000.0,18.6662,18.6932,18.6662,18.6842,52000.0
2015-03-20 15:00:00,20.81,20.83,20.8,20.83,80800.0,18.6842,18.7022,18.6752,18.7022,80800.0
2015-03-20 15:10:00,20.83,20.85,20.78,20.79,82800.0,18.7022,18.7201,18.6573,18.6662,82800.0
2015-03-20 15:20:00,20.79,20.8,20.77,20.77,73600.0,18.6662,18.6752,18.6483,18.6483,73600.0
2015-03-20 15:30:00,20.77,20.83,20.76,20.82,144400.0,18.6483,18.7022,18.6393,18.6932,144400.0
2015-03-20 15:40:00,20.83,20.83,20.76,20.77,158400.0,18.7022,18.7022,18.6393,18.6483,158400.0
2015-03-20 15:50:00,20.76,20.77,20.64,20.64,1046800.0,18.6393,18.6483,18.5316,18.5316,1046800.0
2015-03-23 09:30:00,20.64,20.68,20.55,20.6,179200.0,18.5316,18.5675,18.4508,18.4957,179200.0
2015-03-23 09:40:00,20.62,20.68,20.59,20.67,48800.0,18.5136,18.5675,18.4867,18.5585,48800.0
2015-03-23 09:50:00,20.67,20.75,20.67,20.75,47600.0,18.5585,18.6303,18.5585,18.6303,47600.0
2015-03-23 10:00:00,20.75,20.8,20.74,20.75,60400.0,18.6303,18.6752,18.6213,18.6303,60400.0
2015-03-23 10:10:00,20.75,20.76,20.72,20.73,61600.0,18.6303,18.6393,18.6034,18.6124,61600.0
2015-03-23 10:20:00,20.72,20.72,20.71,20.72,31200.0,18.6034,18.6034,18.5944,18.6034,31200.0
2015-03-23 10:30:00,20.72,20.76,20.72,20.76,46800.0,18.6034,18.6393,18.6034,18.6393,46800.0
2015-03-23 10:40:00,20.75,20.8,20.75,20.79,51200.0,18.6303,18.6752,18.6303,18.6662,51200.0
2015-03-23 10:50:00,20.8,20.84,20.8,20.84,39600.0,18.6752,18.7111,18.6752,18.7111,39600.0
2015-03-23 11:00:00,20.84,20.88,20.83,20.87,56000.0,18.7111,18.747,18.7022,18.7381,56000.0
2015-03-23 11:10:00,20.87,20.88,20.85,20.87,46000.0,18.7381,18.747,18.7201,18.7381,46000.0
2015-03-23 11:20:00,20.87,20.88,20.82,20.83,29600.0,18.7381,18.747,18.6932,18.7022,29600.0
2015-03-23 11:30:00,20.83,20.87,20.82,20.87,36800.0,18.7022,18.7381,18.6932,18.7381,36800.0
2015-03-23 11:40:00,20.87,20.88,20.84,20.86,38800.0,18.7381,18.747,18.7111,18.7291,38800.0
2015-03-23 11:50:00,20.86,20.89,20.86,20.89,42000.0,18.7291,18.756,18.7291,18.756,42000.0
2015-03-23 12:00:00,20.88,20.89,20.87,20.89,32800.0,18.747,18.756,18.7381,18.756,32800.0
2015-03-23 12:10:00,20.89,20.92,20.88,20.92,52400.0,18.756,18.783,18.747,18.783,52400.0
2015-03-23 12:20:00,20.92,20.96,20.92,20.96,47600.0,18.783,18.8189,18.783,18.8189,47600.0
2015-03-23 12:30:00,20.96,20.97,20.94,20.97,40800.0,18.8189,18.8279,18.8009,18.8279,40800.0
2015-03-23 12:40:00,20.97,20.99,20.97,20.98,46800.0,18.8279,18.8458,18.8279,18.8368,46800.0
2015-03-23 12:50:00,20.99,21.0,20.98,21.0,38000.0,18.8458,18.8548,18.8368,18.8548,38000.0
2015-03-23 13:00:00,21.0,21.02,20.99,21.0,66800.0,18.8548,18.8727,18.8458,18.8548,66800.0
2015-03-23 13:10:00,21.01,21.03,20.99,20.99,46400.0,18.8638,18.8817,18.8458,18.8458,46400.0
2015-03-23 13:20:00,20.99,21.0,20.98,20.98,15200.0,18.8458,18.8548,18.8368,18.8368,15200.0
2015-03-23 13:30:00,20.97,20.97,20.93,20.94,48000.0,18.8279,18.8279,18.7919,18.8009,48000.0
2015-03-23 13:40:00,20.94,20.96,20.93,20.95,32400.0,18.8009,18.8189,18.7919,18.8099,32400.0
2015-03-23 13:50:00,20.95,20.96,20.94,20.96,21200.0,18.8099,18.8189,18.8009,18.8189,21200.0
2015-03-23 14:00:00,20.95,21.0,20.95,21.0,33600.0,18.8099,18.8548,18.8099,18.8548,33600.0
2015-03-23 14:10:00,21.0,21.0,20.98,20.98,31600.0,18.8548,18.8548,18.8368,18.8368,31600.0
2015-03-23 14:20:00,20.97,20.98,20.96,20.98,22800.0,18.8279,18.8368,18.8189,18.8368,22800.0
2015-03-23 14:30:00,20.98,20.98,20.96,20.98,26400.0,18.8368,18.8368,18.8189,18.8368,26400.0
2015-03-23 14:40:00,20.97,20.98,20.94,20.94,42800.0,18.8279,18.8368,18.8009,18.8009,42800.0
2015-03-23 14:50:00,20.94,20.97,20.94,20.96,28000.0,18.8009,18.8279,18.8009,18.8189,28000.0
2015-03-23 15:00:00,20.96,20.96,20.95,20.95,30400.0,18.8189,18.8189,18.8099,18.8099,30400.0
2015-03-23 15:10:00,20.96,20.96,20.93,20.93,44800.0,18.8189,18.8189,18.7919,18.7919,44800.0
2015-03-23 15:20:00,20.93,20.98,20.93,20.96,46400.0,18.7919,18.8368,18.7919,18.8189,46400.0
2015-03-23 15:30:00,20.96,20.97,20.95,20.97,68000.0,18.8189,18.8279,18.8099,18.8279,68000.0
2015-03-23 15:40:00,20.97,21.0,20.97,20.99,114800.0,18.8279,18.8548,18.8279,18.8458,114800.0
2015-03-23 15:50:00,21.0,21.0,20.95,20.96,327200.0,18.8548,18.8548,18.8099,18.8189,327200.0
2015-03-24 09:30:00,20.99,20.99,20.89,20.93,60000.0,18.8458,18.8458,18.756,18.7919,60000.0
2015-03-24 09:40:00,20.93,20.98,20.91,20.98,45600.0,18.7919,18.8368,18.774,18.8368,45600.0
2015-03-24 09:50:00,20.98,21.0,20.98,21.0,25600.0,18.8368,18.8548,18.8368,18.8548,25600.0
2015-03-24 10:00:00,21.0,21.02,20.99,20.99,102800.0,18.8548,18.8727,18.8458,18.8458,102800.0
2015-03-24 10:10:00,20.98,20.98,20.96,20.97,13200.0,18.8368,18.8368,18.8189,18.8279,13200.0
2015-03-24 10:20:00,20.97,20.98,20.94,20.96,20000.0,18.8279,18.8368,18.8009,18.8189,20000.0
2015-03-24 10:30:00,20.96,20.97,20.95,20.97,13600.0,18.8189,18.8279,18.8099,18.8279,13600.0
2015-03-24 10:40:00,20.97,20.99,20.95,20.98,60000.0,18.8279,18.8458,18.8099,18.8368,60000.0
2015-03-24 10:50:00,20.99,21.0,20.98,20.99,10800.0,18.8458,18.8548,18.8368,18.8458,10800.0
2015-03-24 11:00:00,20.99,20.99,20.95,20.96,25600.0,18.8458,18.8458,18.8099,18.8189,25600.0
2015-03-24 11:10:00,20.97,20.98,20.96,20.98,29200.0,18.8279,18.8368,18.8189,18.8368,29200.0
2015-03-24 11:20:00,20.98,20.99,20.95,20.95,34400.0,18.8368,18.8458,18.8099,18.8099,34400.0
2015-03-24 11:30:00,20.96,20.99,20.95,20.96,57200.0,18.8189,18.8458,18.8099,18.8189,57200.0
2015-03-24 11:40:00,20.95,20.95,20.93,20.94,20000.0,18.8099,18.8099,18.7919,18.8009,20000.0
2015-03-24 11:50:00,20.95,20.99,20.94,20.94,30000.0,18.8099,18.8458,18.8009,18.8009,30000.0
2015-03-24 12:00:00,20.93,20.97,20.93,20.95,22000.0,18.7919,18.8279,18.7919,18.8099,22000.0
2015-03-24 12:10:00,20.95,20.98,20.95,20.98,20800.0,18.8099,18.8368,18.8099,18.8368,20800.0
2015-03-24 12:20:00,20.97,20.97,20.95,20.95,15600.0,18.8279,18.8279,18.8099,18.8099,15600.0
2015-03-24 12:30:00,20.95,20.95,20.92,20.92,18800.0,18.8099,18.8099,18.783,18.783,18800.0
2015-03-24 12:40:00,20.91,20.92,20.87,20.87,24000.0,18.774,18.783,18.7381,18.7381,24000.0
2015-03-24 12:50:00,20.86,20.89,20.85,20.89,25200.0,18.7291,18.756,18.7201,18.756,25200.0
2015-03-24 13:00:00,20.88,20.9,20.88,20.89,14800.0,18.747,18.765,18.747,18.756,14800.0
2015-03-24 13:10:00,20.89,20.9,20.88,20.9,12000.0,18.756,18.765,18.747,18.765,12000.0
2015-03-24 13:20:00,20.9,20.91,20.86,20.87,19200.0,18.765,18.774,18.7291,18.7381,19200.0
2015-03-24 13:30:00,20.88,20.88,20.87,20.87,12000.0,18.747,18.747,18.7381,18.7381,12000.0
2015-03-24 13:40:00,20.87,20.88,20.86,20.86,23600.0,18.7381,18.747,18.7291,18.7291,23600.0
2015-03-24 13:50:00,20.87,20.89,20.87,20.89,23200.0,18.7381,18.756,18.7381,18.756,23200.0
2015-03-24 14:00:00,20.88,20.89,20.87,20.89,15200.0,18.747,18.756,18.7381,18.756,15200.0
2015-03-24 14:10:00,20.9,20.9,20.87,20.87,26000.0,18.765,18.765,18.7381,18.7381,26000.0
2015-03-24 14:20:00,20.87,20.89,20.87,20.89,16000.0,18.7381,18.756,18.7381,18.756,16000.0
2015-03-24 14:30:00,20.89,20.9,20.87,20.89,43600.0,18.756,18.765,18.7381,18.756,43600.0
2015-03-24 14:40:00,20.89,20.93,20.89,20.93,20800.0,18.756,18.7919,18.756,18.7919,20800.0
2015-03-24 14:50:00,20.93,20.93,20.9,20.93,24400.0,18.7919,18.7919,18.765,18.7919,24400.0
2015-03-24 15:00:00,20.93,20.99,20.93,20.99,54400.0,18.7919,18.8458,18.7919,18.8458,54400.0
2015-03-24 15:10:00,20.99,20.99,20.96,20.99,57600.0,18.8458,18.8458,18.8189,18.8458,57600.0
2015-03-24 15:20:00,20.99,20.99,20.95,20.96,66400.0,18.8458,18.8458,18.8099,18.8189,66400.0
2015-03-24 15:30:00,20.97,20.99,20.97,20.99,65200.0,18.8279,18.8458,18.8279,18.8458,65200.0
2015-03-24 15:40:00,20.99,20.99,20.96,20.96,108800.0,18.8458,18.8458,18.8189,18.8189,108800.0
2015-03-24 15:50:00,20.96,20.97,20.93,20.93,198800.0,18.8189,18.8279,18.7919,18.7919,198800.0
2015-03-25 09:30:00,21.0,21.0,20.79,20.82,76800.0,18.8548,18.8548,18.6662,18.6932,76800.0
2015-03-25 09:40:00,20.82,20.88,20.76,20.81,86000.0,18.6932,18.747,18.6393,18.6842,86000.0
2015-03-25 09:50:00,20.81,20.82,20.72,20.73,74400.0,18.6842,18.6932,18.6034,18.6124,74400.0
2015-03-25 10:00:00,20.73,20.79,20.73,20.77,59200.0,18.6124,18.6662,18.6124,18.6483,59200.0
2015-03-25 10:10:00,20.77,20.78,20.74,20.74,74000.0,18.6483,18.6573,18.6213,18.6213,74000.0
2015-03-25 10:20:00,20.75,20.78,20.75,20.77,80800.0,18.6303,18.6573,18.6303,18.6483,80800.0
2015-03-25 10:30:00,20.77,20.8,20.77,20.78,48000.0,18.6483,18.6752,18.6483,18.6573,48000.0
2015-03-25 10:40:00,20.76,20.77,20.7,20.7,38800.0,18.6393,18.6483,18.5854,18.5854,38800.0
2015-03-25 10:50:00,20.7,20.7,20.68,20.68,81600.0,18.5854,18.5854,18.5675,18.5675,81600.0
2015-03-25 11:00:00,20.68,20.7,20.67,20.67,64000.0,18.5675,18.5854,18.5585,18.5585,64000.0
2015-03-25 11:10:00,20.67,20.67,20.63,20.65,73600.0,18.5585,18.5585,18.5226,18.5405,73600.0
2015-03-25 11:20:00,20.65,20.67,20.64,20.66,31600.0,18.5405,18.5585,18.5316,18.5495,31600.0
2015-03-25 11:30:00,20.65,20.67,20.6,20.6,78000.0,18.5405,18.5585,18.4957,18.4957,78000.0
2015-03-25 11:40:00,20.6,20.63,20.59,20.62,121600.0,18.4957,18.5226,18.4867,18.5136,121600.0
2015-03-25 11:50:00,20.62,20.63,20.6,20.61,55600.0,18.5136,18.5226,18.4957,18.5046,55600.0
2015-03-25 12:00:00,20.61,20.63,20.6,20.6,45200.0,18.5046,18.5226,18.4957,18.4957,45200.0
2015-03-25 12:10:00,20.6,20.61,20.59,20.6,37600.0,18.4957,18.5046,18.4867,18.4957,37600.0
2015-03-25 12:20:00,20.6,20.6,20.56,20.6,49200.0,18.4957,18.4957,18.4597,18.4957,49200.0
2015-03-25 12:30:00,20.59,20.59,20.55,20.56,34400.0,18.4867,18.4867,18.4508,18.4597,34400.0
2015-03-25 12:40:00,20.56,20.57,20.53,20.54,37200.0,18.4597,18.4687,18.4328,18.4418,37200.0
2015-03-25 12:50:00,20.54,20.55,20.53,20.54,31600.0,18.4418,18.4508,18.4328,18.4418,31600.0
2015-03-25 13:00:00,20.55,20.55,20.52,20.53,57200.0,18.4508,18.4508,18.4238,18.4328,57200.0
2015-03-25 13:10:00,20.53,20.53,20.5,20.5,59600.0,18.4328,18.4328,18.4059,18.4059,59600.0
2015-03-25 13:20:00,20.49,20.51,20.48,20.51,51600.0,18.3969,18.4148,18.3879,18.4148,51600.0
2015-03-25 13:30:00,20.51,20.51,20.49,20.49,48800.0,18.4148,18.4148,18.3969,18.3969,48800.0
2015-03-25 13:40:00,20.49,20.49,20.46,20.46,57600.0,18.3969,18.3969,18.37,18.37,57600.0
2015-03-25 13:50:00,20.47,20.48,20.43,20.43,66000.0,18.3789,18.3879,18.343,18.343,66000.0
2015-03-25 14:00:00,20.43,20.43,20.39,20.39,74800.0,18.343,18.343,18.3071,18.3071,74800.0
2015-03-25 14:10:00,20.4,20.41,20.38,20.4,52400.0,18.3161,18.3251,18.2981,18.3161,52400.0
2015-03-25 14:20:00,20.41,20.42,20.41,20.42,46000.0,18.3251,18.334,18.3251,18.334,46000.0
2015-03-25 14:30:00,20.42,20.42,20.39,20.39,55600.0,18.334,18.334,18.3071,18.3071,55600.0
2015-03-25 14:40:00,20.39,20.39,20.37,20.38,71200.0,18.3071,18.3071,18.2891,18.2981,71200.0
2015-03-25 14:50:00,20.39,20.46,20.38,20.43,118000.0,18.3071,18.37,18.2981,18.343,118000.0
2015-03-25 15:00:00,20.42,20.45,20.41,20.43,110800.0,18.334,18.361,18.3251,18.343,110800.0
2015-03-25 15:10:00,20.43,20.44,20.42,20.44,88000.0,18.343,18.352,18.334,18.352,88000.0
2015-03-25 15:20:00,20.44,20.46,20.43,20.45,159200.0,18.352,18.37,18.343,18.361,159200.0
2015-03-25 15:30:00,20.45,20.45,20.42,20.44,158000.0,18.361,18.361,18.334,18.352,158000.0
2015-03-25 15:40:00,20.44,20.49,20.43,20.45,401200.0,18.352,18.3969,18.343,18.361,401200.0
2015-03-25 15:50:00,20.45,20.47,20.42,20.42,372400.0,18.361,18.3789,18.334,18.334,372400.0
2015-03-26 09:30:00,20.33,20.39,20.24,20.26,83600.0,18.2532,18.3071,18.1724,18.1904,83600.0
2015-03-26 09:40:00,20.26,20.35,20.24,20.28,49200.0,18.1904,18.2712,18.1724,18.2083,49200.0
2015-03-26 09:50:00,20.28,20.3,20.2,20.23,51600.0,18.2083,18.2263,18.1365,18.1634,51600.0
2015-03-26 10:00:00,20.22,20.27,20.21,20.24,86800.0,18.1545,18.1994,18.1455,18.1724,86800.0
2015-03-26 10:10:00,20.23,20.27,20.19,20.2,38800.0,18.1634,18.1994,18.1275,18.1365,38800.0
2015-03-26 10:20:00,20.21,20.26,20.2,20.23,62400.0,18.1455,18.1904,18.1365,18.1634,62400.0
2015-03-26 10:30:00,20.23,20.27,20.21,20.25,56800.0,18.1634,18.1994,18.1455,18.1814,56800.0
2015-03-26 10:40:00,20.25,20.32,20.25,20.29,102800.0,18.1814,18.2443,18.1814,18.2173,102800.0
2015-03-26 10:50:00,20.27,20.3,20.23,20.26,75600.0,18.1994,18.2263,18.1634,18.1904,75600.0
2015-03-26 11:00:00,20.26,20.26,20.23,20.24,27200.0,18.1904,18.1904,18.1634,18.1724,27200.0
2015-03-26 11:10:00,20.24,20.24,20.21,20.21,26000.0,18.1724,18.1724,18.1455,18.1455,26000.0
2015-03-26 11:20:00,20.21,20.24,20.2,20.23,30400.0,18.1455,18.1724,18.1365,18.1634,30400.0
2015-03-26 11:30:00,20.23,20.27,20.23,20.27,19600.0,18.1634,18.1994,18.1634,18.1994,19600.0
2015-03-26 11:40:00,20.29,20.32,20.29,20.3,30000.0,18.2173,18.2443,18.2173,18.2263,30000.0
2015-03-26 11:50:00,20.3,20.34,20.3,20.34,18400.0,18.2263,18.2622,18.2263,18.2622,18400.0
2015-03-26 12:00:00,20.34,20.34,20.32,20.33,28000.0,18.2622,18.2622,18.2443,18.2532,28000.0
2015-03-26 12:10:00,20.34,20.36,20.33,20.34,14400.0,18.2622,18.2802,18.2532,18.2622,14400.0
2015-03-26 12:20:00,20.34,20.34,20.3,20.3,24000.0,18.2622,18.2622,18.2263,18.2263,24000.0
2015-03-26 12:30:00,20.3,20.32,20.29,20.32,19200.0,18.2263,18.2443,18.2173,18.2443,19200.0
2015-03-26 12:40:00,20.32,20.34,20.3,20.34,20000.0,18.2443,18.2622,18.2263,18.2622,20000.0
2015-03-26 12:50:00,20.34,20.36,20.34,20.36,26400.0,18.2622,18.2802,18.2622,18.2802,26400.0
2015-03-26 13:00:00,20.36,20.36,20.35,20.35,22400.0,18.2802,18.2802,18.2712,18.2712,22400.0
2015-03-26 13:10:00,20.35,20.36,20.31,20.35,29200.0,18.2712,18.2802,18.2353,18.2712,29200.0
2015-03-26 13:20:00,20.35,20.38,20.34,20.38,54000.0,18.2712,18.2981,18.2622,18.2981,54000.0
2015-03-26 13:30:00,20.38,20.38,20.34,20.35,36000.0,18.2981,18.2981,18.2622,18.2712,36000.0
2015-03-26 13:40:00,20.36,20.41,20.36,20.4,23200.0,18.2802,18.3251,18.2802,18.3161,23200.0
2015-03-26 13:50:00,20.41,20.41,20.39,20.39,20400.0,18.3251,18.3251,18.3071,18.3071,20400.0
2015-03-26 14:00:00,20.4,20.41,20.38,20.38,19600.0,18.3161,18.3251,18.2981,18.2981,19600.0
2015-03-26 14:10:00,20.38,20.42,20.38,20.41,42800.0,18.2981,18.334,18.2981,18.3251,42800.0
2015-03-26 14:20:00,20.41,20.43,20.4,20.4,48000.0,18.3251,18.343,18.3161,18.3161,48000.0
2015-03-26 14:30:00,20.4,20.43,20.39,20.42,47600.0,18.3161,18.343,18.3071,18.334,47600.0
2015-03-26 14:40:00,20.42,20.45,20.42,20.43,57200.0,18.334,18.361,18.334,18.343,57200.0
2015-03-26 14:50:00,20.43,20.43,20.38,20.39,44000.0,18.343,18.343,18.2981,18.3071,44000.0
2015-03-26 15:00:00,20.38,20.39,20.36,20.37,36800.0,18.2981,18.3071,18.2802,18.2891,36800.0
2015-03-26 15:10:00,20.37,20.39,20.35,20.35,48400.0,18.2891,18.3071,18.2712,18.2712,48400.0
2015-03-26 15:20:00,20.35,20.36,20.34,20.34,48000.0,18.2712,18.2802,18.2622,18.2622,48000.0
2015-03-26 15:30:00,20.34,20.37,20.34,20.34,127200.0,18.2622,18.2891,18.2622,18.2622,127200.0
2015-03-26 15:40:00,20.34,20.34,20.3,20.31,156400.0,18.2622,18.2622,18.2263,18.2353,156400.0
2015-03-26 15:50:00,20.3,20.33,20.27,20.28,312000.0,18.2263,18.2532,18.1994,18.2083,312000.0
2015-03-27 09:30:00,20.24,20.4,20.23,20.4,88000.0,18.1724,18.3161,18.1634,18.3161,88000.0
2015-03-27 09:40:00,20.42,20.44,20.35,20.36,103200.0,18.334,18.352,18.2712,18.2802,103200.0
2015-03-27 09:50:00,20.37,20.45,20.36,20.43,33200.0,18.2891,18.361,18.2802,18.343,33200.0
2015-03-27 10:00:00,20.43,20.47,20.41,20.41,21200.0,18.343,18.3789,18.3251,18.3251,21200.0
2015-03-27 10:10:00,20.39,20.42,20.33,20.35,64800.0,18.3071,18.334,18.2532,18.2712,64800.0
2015-03-27 10:20:00,20.35,20.4,20.33,20.36,37200.0,18.2712,18.3161,18.2532,18.2802,37200.0
2015-03-27 10:30:00,20.37,20.44,20.36,20.43,34400.0,18.2891,18.352,18.2802,18.343,34400.0
2015-03-27 10:40:00,20.44,20.47,20.43,20.46,42400.0,18.352,18.3789,18.343,18.37,42400.0
2015-03-27 10:50:00,20.47,20.51,20.46,20.51,32400.0,18.3789,18.4148,18.37,18.4148,32400.0
2015-03-27 11:00:00,20.5,20.53,20.5,20.5,60400.0,18.4059,18.4328,18.4059,18.4059,60400.0
2015-03-27 11:10:00,20.5,20.53,20.49,20.49,32800.0,18.4059,18.4328,18.3969,18.3969,32800.0
2015-03-27 11:20:00,20.49,20.51,20.49,20.5,44800.0,18.3969,18.4148,18.3969,18.4059,44800.0
2015-03-27 11:30:00,20.5,20.53,20.5,20.52,44800.0,18.4059,18.4328,18.4059,18.4238,44800.0
2015-03-27 11:40:00,20.53,20.58,20.52,20.57,97200.0,18.4328,18.4777,18.4238,18.4687,97200.0
2015-03-27 11:50:00,20.57,20.58,20.51,20.53,52000.0,18.4687,18.4777,18.4148,18.4328,52000.0
2015-03-27 12:00:00,20.54,20.56,20.53,20.55,36000.0,18.4418,18.4597,18.4328,18.4508,36000.0
2015-03-27 12:10:00,20.55,20.55,20.51,20.51,40800.0,18.4508,18.4508,18.4148,18.4148,40800.0
2015-03-27 12:20:00,20.51,20.55,20.51,20.53,44400.0,18.4148,18.4508,18.4148,18.4328,44400.0
2015-03-27 12:30:00,20.53,20.55,20.52,20.54,40000.0,18.4328,18.4508,18.4238,18.4418,40000.0
2015-03-27 12:40:00,20.54,20.57,20.53,20.54,46800.0,18.4418,18.4687,18.4328,18.4418,46800.0
2015-03-27 12:50:00,20.54,20.55,20.53,20.54,42800.0,18.4418,18.4508,18.4328,18.4418,42800.0
2015-03-27 13:00:00,20.54,20.55,20.52,20.53,46400.0,18.4418,18.4508,18.4238,18.4328,46400.0
2015-03-27 13:10:00,20.54,20.56,20.53,20.54,47200.0,18.4418,18.4597,18.4328,18.4418,47200.0
2015-03-27 13:20:00,20.54,20.58,20.54,20.58,56000.0,18.4418,18.4777,18.4418,18.4777,56000.0
2015-03-27 13:30:00,20.58,20.59,20.58,20.59,35200.0,18.4777,18.4867,18.4777,18.4867,35200.0
2015-03-27 13:40:00,20.59,20.61,20.58,20.6,42000.0,18.4867,18.5046,18.4777,18.4957,42000.0
2015-03-27 13:50:00,20.59,20.6,20.55,20.55,74800.0,18.4867,18.4957,18.4508,18.4508,74800.0
2015-03-27 14:00:00,20.56,20.59,20.56,20.58,35200.0,18.4597,18.4867,18.4597,18.4777,35200.0
2015-03-27 14:10:00,20.59,20.6,20.58,20.58,43600.0,18.4867,18.4957,18.4777,18.4777,43600.0
2015-03-27 14:20:00,20.58,20.58,20.54,20.54,232800.0,18.4777,18.4777,18.4418,18.4418,232800.0
2015-03-27 14:30:00,20.54,20.55,20.53,20.55,15200.0,18.4418,18.4508,18.4328,18.4508,15200.0
2015-03-27 14:40:00,20.55,20.55,20.54,20.54,15600.0,18.4508,18.4508,18.4418,18.4418,15600.0
2015-03-27 14:50:00,20.54,20.56,20.54,20.56,20000.0,18.4418,18.4597,18.4418,18.4597,20000.0
2015-03-27 15:00:00,20.57,20.6,20.56,20.58,44400.0,18.4687,18.4957,18.4597,18.4777,44400.0
2015-03-27 15:10:00,20.59,20.62,20.59,20.59,99200.0,18.4867,18.5136,18.4867,18.4867,99200.0
2015-03-27 15:20:00,20.59,20.6,20.59,20.6,37600.0,18.4867,18.4957,18.4867,18.4957,37600.0
2015-03-27 15:30:00,20.6,20.61,20.59,20.61,92400.0,18.4957,18.5046,18.4867,18.5046,92400.0
2015-03-27 15:40:00,20.61,20.61,20.58,20.58,90000.0,18.5046,18.5046,18.4777,18.4777,90000.0
2015-03-27 15:50:00,20.59,20.6,20.58,20.59,227200.0,18.4867,18.4957,18.4777,18.4867,227200.0
2015-03-30 09:30:00,20.71,20.75,20.64,20.74,74400.0,18.5944,18.6303,18.5316,18.6213,74400.0
2015-03-30 09:40:00,20.8,20.81,20.73,20.73,58800.0,18.6752,18.6842,18.6124,18.6124,58800.0
2015-03-30 09:50:00,20.72,20.75,20.67,20.68,20800.0,18.6034,18.6303,18.5585,18.5675,20800.0
2015-03-30 10:00:00,20.68,20.71,20.66,20.67,46800.0,18.5675,18.5944,18.5495,18.5585,46800.0
2015-03-30 10:10:00,20.66,20.7,20.66,20.66,32800.0,18.5495,18.5854,18.5495,18.5495,32800.0
2015-03-30 10:20:00,20.66,20.68,20.63,20.63,62800.0,18.5495,18.5675,18.5226,18.5226,62800.0
2015-03-30 10:30:00,20.65,20.69,20.65,20.67,37200.0,18.5405,18.5765,18.5405,18.5585,37200.0
2015-03-30 10:40:00,20.68,20.69,20.67,20.68,26800.0,18.5675,18.5765,18.5585,18.5675,26800.0
2015-03-30 10:50:00,20.68,20.75,20.68,20.74,35600.0,18.5675,18.6303,18.5675,18.6213,35600.0
2015-03-30 11:00:00,20.74,20.75,20.72,20.72,28400.0,18.6213,18.6303,18.6034,18.6034,28400.0
2015-03-30 11:10:00,20.72,20.74,20.7,20.74,20800.0,18.6034,18.6213,18.5854,18.6213,20800.0
2015-03-30 11:20:00,20.74,20.74,20.69,20.71,31600.0,18.6213,18.6213,18.5765,18.5944,31600.0
2015-03-30 11:30:00,20.72,20.73,20.71,20.73,6400.0,18.6034,18.6124,18.5944,18.6124,6400.0
2015-03-30 11:40:00,20.73,20.74,20.71,20.74,10800.0,18.6124,18.6213,18.5944,18.6213,10800.0
2015-03-30 11:50:00,20.74,20.77,20.74,20.76,29200.0,18.6213,18.6483,18.6213,18.6393,29200.0
2015-03-30 12:00:00,20.76,20.79,20.76,20.79,16800.0,18.6393,18.6662,18.6393,18.6662,16800.0
2015-03-30 12:10:00,20.78,20.81,20.78,20.8,23200.0,18.6573,18.6842,18.6573,18.6752,23200.0
2015-03-30 12:20:00,20.8,20.8,20.76,20.77,27200.0,18.6752,18.6752,18.6393,18.6483,27200.0
2015-03-30 12:30:00,20.76,20.79,20.76,20.78,35200.0,18.6393,18.6662,18.6393,18.6573,35200.0
2015-03-30 12:40:00,20.77,20.78,20.76,20.76,2800.0,18.6483,18.6573,18.6393,18.6393,2800.0
2015-03-30 12:50:00,20.76,20.76,20.74,20.75,17600.0,18.6393,18.6393,18.6213,18.6303,17600.0
2015-03-30 13:00:00,20.76,20.76,20.75,20.76,11600.0,18.6393,18.6393,18.6303,18.6393,11600.0
2015-03-30 13:10:00,20.75,20.75,20.74,20.75,11200.0,18.6303,18.6303,18.6213,18.6303,11200.0
2015-03-30 13:20:00,20.75,20.75,20.74,20.75,14800.0,18.6303,18.6303,18.6213,18.6303,14800.0
2015-03-30 13:30:00,20.75,20.78,20.75,20.75,28800.0,18.6303,18.6573,18.6303,18.6303,28800.0
2015-03-30 13:40:00,20.76,20.76,20.75,20.75,17600.0,18.6393,18.6393,18.6303,18.6303,17600.0
2015-03-30 13:50:00,20.75,20.77,20.75,20.77,17200.0,18.6303,18.6483,18.6303,18.6483,17200.0
2015-03-30 14:00:00,20.77,20.8,20.77,20.79,40400.0,18.6483,18.6752,18.6483,18.6662,40400.0
2015-03-30 14:10:00,20.78,20.78,20.77,20.77,27200.0,18.6573,18.6573,18.6483,18.6483,27200.0
2015-03-30 14:20:00,20.78,20.78,20.76,20.76,38400.0,18.6573,18.6573,18.6393,18.6393,38400.0
2015-03-30 14:30:00,20.77,20.77,20.75,20.75,37200.0,18.6483,18.6483,18.6303,18.6303,37200.0
2015-03-30 14:40:00,20.75,20.75,20.74,20.74,26800.0,18.6303,18.6303,18.6213,18.6213,26800.0
2015-03-30 14:50:00,20.74,20.74,20.73,20.74,19200.0,18.6213,18.6213,18.6124,18.6213,19200.0
2015-03-30 15:00:00,20.74,20.75,20.74,20.75,26000.0,18.6213,18.6303,18.6213,18.6303,26000.0
2015-03-30 15:10:00,20.75,20.75,20.74,20.75,31600.0,18.6303,18.6303,18.6213,18.6303,31600.0
2015-03-30 15:20:00,20.75,20.75,20.73,20.73,39600.0,18.6303,18.6303,18.6124,18.6124,39600.0
2015-03-30 15:30:00,20.73,20.74,20.72,20.73,45600.0,18.6124,18.6213,18.6034,18.6124,45600.0
2015-03-30 15:40:00,20.73,20.74,20.71,20.71,43600.0,18.6124,18.6213,18.5944,18.5944,43600.0
2015-03-30 15:50:00,20.71,20.71,20.67,20.68,186800.0,18.5944,18.5944,18.5585,18.5675,186800.0
2015-03-31 09:30:00,20.68,20.7,20.49,20.49,99600.0,18.5675,18.5854,18.3969,18.3969,99600.0
2015-03-31 09:40:00,20.49,20.58,20.49,20.53,78400.0,18.3969,18.4777,18.3969,18.4328,78400.0
2015-03-31 09:50:00,20.52,20.53,20.45,20.48,76400.0,18.4238,18.4328,18.361,18.3879,76400.0
2015-03-31 10:00:00,20.48,20.55,20.48,20.55,74000.0,18.3879,18.4508,18.3879,18.4508,74000.0
2015-03-31 10:10:00,20.56,20.59,20.56,20.59,50800.0,18.4597,18.4867,18.4597,18.4867,50800.0
2015-03-31 10:20:00,20.59,20.59,20.52,20.54,26800.0,18.4867,18.4867,18.4238,18.4418,26800.0
2015-03-31 10:30:00,20.54,20.56,20.51,20.54,37600.0,18.4418,18.4597,18.4148,18.4418,37600.0
2015-03-31 10:40:00,20.54,20.54,20.49,20.52,35200.0,18.4418,18.4418,18.3969,18.4238,35200.0
2015-03-31 10:50:00,20.52,20.56,20.52,20.54,44000.0,18.4238,18.4597,18.4238,18.4418,44000.0
2015-03-31 11:00:00,20.55,20.57,20.53,20.54,52000.0,18.4508,18.4687,18.4328,18.4418,52000.0
2015-03-31 11:10:00,20.56,20.59,20.56,20.57,16400.0,18.4597,18.4867,18.4597,18.4687,16400.0
2015-03-31 11:20:00,20.57,20.57,20.53,20.55,25200.0,18.4687,18.4687,18.4328,18.4508,25200.0
2015-03-31 11:30:00,20.56,20.56,20.53,20.54,41200.0,18.4597,18.4597,18.4328,18.4418,41200.0
2015-03-31 11:40:00,20.54,20.58,20.53,20.58,65600.0,18.4418,18.4777,18.4328,18.4777,65600.0
2015-03-31 11:50:00,20.58,20.59,20.55,20.55,19600.0,18.4777,18.4867,18.4508,18.4508,19600.0
2015-03-31 12:00:00,20.55,20.55,20.51,20.51,29200.0,18.4508,18.4508,18.4148,18.4148,29200.0
2015-03-31 12:10:00,20.51,20.52,20.5,20.5,23600.0,18.4148,18.4238,18.4059,18.4059,23600.0
2015-03-31 12:20:00,20.5,20.51,20.5,20.5,16400.0,18.4059,18.4148,18.4059,18.4059,16400.0
2015-03-31 12:30:00,20.51,20.57,20.5,20.55,41600.0,18.4148,18.4687,18.4059,18.4508,41600.0
2015-03-31 12:40:00,20.55,20.55,20.54,20.54,12400.0,18.4508,18.4508,18.4418,18.4418,12400.0
2015-03-31 12:50:00,20.54,20.54,20.52,20.52,16800.0,18.4418,18.4418,18.4238,18.4238,16800.0
2015-03-31 13:00:00,20.52,20.56,20.52,20.55,28000.0,18.4238,18.4597,18.4238,18.4508,28000.0
2015-03-31 13:10:00,20.55,20.56,20.54,20.55,22000.0,18.4508,18.4597,18.4418,18.4508,22000.0
2015-03-31 13:20:00,20.56,20.56,20.51,20.51,24400.0,18.4597,18.4597,18.4148,18.4148,24400.0
2015-03-31 13:30:00,20.51,20.55,20.51,20.55,23600.0,18.4148,18.4508,18.4148,18.4508,23600.0
2015-03-31 13:40:00,20.55,20.57,20.52,20.52,37200.0,18.4508,18.4687,18.4238,18.4238,37200.0
2015-03-31 13:50:00,20.52,20.52,20.49,20.51,28400.0,18.4238,18.4238,18.3969,18.4148,28400.0
2015-03-31 14:00:00,20.51,20.52,20.49,20.49,21600.0,18.4148,18.4238,18.3969,18.3969,21600.0
2015-03-31 14:10:00,20.49,20.5,20.48,20.48,29200.0,18.3969,18.4059,18.3879,18.3879,29200.0
2015-03-31 14:20:00,20.48,20.49,20.46,20.46,38000.0,18.3879,18.3969,18.37,18.37,38000.0
2015-03-31 14:30:00,20.46,20.49,20.46,20.49,43600.0,18.37,18.3969,18.37,18.3969,43600.0
2015-03-31 14:40:00,20.49,20.51,20.48,20.5,36400.0,18.3969,18.4148,18.3879,18.4059,36400.0
2015-03-31 14:50:00,20.5,20.51,20.49,20.5,33200.0,18.4059,18.4148,18.3969,18.4059,33200.0
2015-03-31 15:00:00,20.5,20.5,20.44,20.44,54000.0,18.4059,18.4059,18.352,18.352,54000.0
2015-03-31 15:10:00,20.44,20.45,20.39,20.4,64400.0,18.352,18.361,18.3071,18.3161,64400.0
2015-03-31 15:20:00,20.4,20.42,20.37,20.39,78800.0,18.3161,18.334,18.2891,18.3071,78800.0
2015-03-31 15:30:00,20.39,20.43,20.36,20.43,122000.0,18.3071,18.343,18.2802,18.343,122000.0
2015-03-31 15:40:00,20.43,20.43,20.41,20.42,136800.0,18.343,18.343,18.3251,18.334,136800.0
2015-03-31 15:50:00,20.43,20.46,20.4,20.41,289200.0,18.343,18.37,18.3161,18.3251,289200.0
2015-04-01 09:30:00,20.45,20.45,20.23,20.25,116400.0,18.361,18.361,18.1634,18.1814,116400.0
2015-04-01 09:40:00,20.21,20.23,20.18,20.21,82400.0,18.1455,18.1634,18.1186,18.1455,82400.0
2015-04-01 09:50:00,20.18,20.25,20.17,20.25,45200.0,18.1186,18.1814,18.1096,18.1814,45200.0
2015-04-01 10:00:00,20.24,20.3,20.24,20.3,91200.0,18.1724,18.2263,18.1724,18.2263,91200.0
2015-04-01 10:10:00,20.31,20.33,20.29,20.33,100400.0,18.2353,18.2532,18.2173,18.2532,100400.0
2015-04-01 10:20:00,20.33,20.35,20.31,20.33,34400.0,18.2532,18.2712,18.2353,18.2532,34400.0
2015-04-01 10:30:00,20.32,20.33,20.28,20.28,89600.0,18.2443,18.2532,18.2083,18.2083,89600.0
2015-04-01 10:40:00,20.28,20.34,20.28,20.33,75200.0,18.2083,18.2622,18.2083,18.2532,75200.0
2015-04-01 10:50:00,20.33,20.4,20.33,20.4,24400.0,18.2532,18.3161,18.2532,18.3161,24400.0
2015-04-01 11:00:00,20.4,20.41,20.37,20.38,16800.0,18.3161,18.3251,18.2891,18.2981,16800.0
2015-04-01 11:10:00,20.39,20.45,20.39,20.45,30400.0,18.3071,18.361,18.3071,18.361,30400.0
2015-04-01 11:20:00,20.45,20.46,20.37,20.39,53200.0,18.361,18.37,18.2891,18.3071,53200.0
2015-04-01 11:30:00,20.38,20.39,20.32,20.38,42000.0,18.2981,18.3071,18.2443,18.2981,42000.0
2015-04-01 11:40:00,20.39,20.43,20.38,20.41,35200.0,18.3071,18.343,18.2981,18.3251,35200.0
2015-04-01 11:50:00,20.41,20.43,20.38,20.38,23200.0,18.3251,18.343,18.2981,18.2981,23200.0
2015-04-01 12:00:00,20.38,20.39,20.35,20.36,21600.0,18.2981,18.3071,18.2712,18.2802,21600.0
2015-04-01 12:10:00,20.37,20.37,20.34,20.35,28800.0,18.2891,18.2891,18.2622,18.2712,28800.0
2015-04-01 12:20:00,20.35,20.38,20.34,20.38,17200.0,18.2712,18.2981,18.2622,18.2981,17200.0
2015-04-01 12:30:00,20.37,20.37,20.35,20.35,20800.0,18.2891,18.2891,18.2712,18.2712,20800.0
2015-04-01 12:40:00,20.36,20.38,20.35,20.36,23200.0,18.2802,18.2981,18.2712,18.2802,23200.0
2015-04-01 12:50:00,20.36,20.42,20.36,20.41,32800.0,18.2802,18.334,18.2802,18.3251,32800.0
2015-04-01 13:00:00,20.39,20.4,20.38,20.39,18400.0,18.3071,18.3161,18.2981,18.3071,18400.0
2015-04-01 13:10:00,20.4,20.43,20.4,20.4,23200.0,18.3161,18.343,18.3161,18.3161,23200.0
2015-04-01 13:20:00,20.4,20.42,20.39,20.42,40000.0,18.3161,18.334,18.3071,18.334,40000.0
2015-04-01 13:30:00,20.42,20.47,20.42,20.46,44400.0,18.334,18.3789,18.334,18.37,44400.0
2015-04-01 13:40:00,20.47,20.5,20.47,20.5,61200.0,18.3789,18.4059,18.3789,18.4059,61200.0
2015-04-01 13:50:00,20.49,20.5,20.46,20.46,48400.0,18.3969,18.4059,18.37,18.37,48400.0
2015-04-01 14:00:00,20.46,20.47,20.44,20.45,34000.0,18.37,18.3789,18.352,18.361,34000.0
2015-04-01 14:10:00,20.45,20.45,20.39,20.4,34400.0,18.361,18.361,18.3071,18.3161,34400.0
2015-04-01 14:20:00,20.4,20.43,20.39,20.39,19200.0,18.3161,18.343,18.3071,18.3071,19200.0
2015-04-01 14:30:00,20.39,20.4,20.36,20.37,16400.0,18.3071,18.3161,18.2802,18.2891,16400.0
2015-04-01 14:40:00,20.38,20.42,20.36,20.42,25600.0,18.2981,18.334,18.2802,18.334,25600.0
2015-04-01 14:50:00,20.42,20.43,20.4,20.4,43200.0,18.334,18.343,18.3161,18.3161,43200.0
2015-04-01 15:00:00,20.4,20.4,20.35,20.36,50000.0,18.3161,18.3161,18.2712,18.2802,50000.0
2015-04-01 15:10:00,20.36,20.39,20.33,20.34,146000.0,18.2802,18.3071,18.2532,18.2622,146000.0
2015-04-01 15:20:00,20.34,20.39,20.34,20.39,75600.0,18.2622,18.3071,18.2622,18.3071,75600.0
2015-04-01 15:30:00,20.39,20.43,20.38,20.4,64000.0,18.3071,18.343,18.2981,18.3161,64000.0
2015-04-01 15:40:00,20.4,20.41,20.35,20.39,60800.0,18.3161,18.3251,18.2712,18.3071,60800.0
2015-04-01 15:50:00,20.4,20.43,20.39,20.43,312400.0,18.3161,18.343,18.3071,18.343,312400.0
2015-04-02 09:30:00,20.45,20.59,20.45,20.53,54400.0,18.361,18.4867,18.361,18.4328,54400.0
2015-04-02 09:40:00,20.54,20.54,20.5,20.54,22400.0,18.4418,18.4418,18.4059,18.4418,22400.0
2015-04-02 09:50:00,20.55,20.64,20.55,20.61,38000.0,18.4508,18.5316,18.4508,18.5046,38000.0
2015-04-02 10:00:00,20.6,20.64,20.6,20.6,32000.0,18.4957,18.5316,18.4957,18.4957,32000.0
2015-04-02 10:10:00,20.61,20.64,20.59,20.6,91200.0,18.5046,18.5316,18.4867,18.4957,91200.0
2015-04-02 10:20:00,20.6,20.63,20.56,20.58,26400.0,18.4957,18.5226,18.4597,18.4777,26400.0
2015-04-02 10:30:00,20.58,20.58,20.56,20.57,56400.0,18.4777,18.4777,18.4597,18.4687,56400.0
2015-04-02 10:40:00,20.56,20.56,20.52,20.53,11200.0,18.4597,18.4597,18.4238,18.4328,11200.0
2015-04-02 10:50:00,20.53,20.53,20.52,20.52,15600.0,18.4328,18.4328,18.4238,18.4238,15600.0
2015-04-02 11:00:00,20.52,20.56,20.51,20.55,17600.0,18.4238,18.4597,18.4148,18.4508,17600.0
2015-04-02 11:10:00,20.55,20.57,20.55,20.57,21200.0,18.4508,18.4687,18.4508,18.4687,21200.0
2015-04-02 11:20:00,20.57,20.6,20.57,20.59,33600.0,18.4687,18.4957,18.4687,18.4867,33600.0
2015-04-02 11:30:00,20.59,20.6,20.59,20.6,8400.0,18.4867,18.4957,18.4867,18.4957,8400.0
2015-04-02 11:40:00,20.59,20.6,20.56,20.56,14400.0,18.4867,18.4957,18.4597,18.4597,14400.0
2015-04-02 11:50:00,20.57,20.58,20.54,20.56,32400.0,18.4687,18.4777,18.4418,18.4597,32400.0
2015-04-02 12:00:00,20.55,20.56,20.5,20.52,27200.0,18.4508,18.4597,18.4059,18.4238,27200.0
2015-04-02 12:10:00,20.52,20.55,20.52,20.54,49600.0,18.4238,18.4508,18.4238,18.4418,49600.0
2015-04-02 12:20:00,20.55,20.56,20.54,20.54,12400.0,18.4508,18.4597,18.4418,18.4418,12400.0
2015-04-02 12:30:00,20.53,20.55,20.53,20.54,8800.0,18.4328,18.4508,18.4328,18.4418,8800.0
2015-04-02 12:40:00,20.55,20.57,20.54,20.57,25600.0,18.4508,18.4687,18.4418,18.4687,25600.0
2015-04-02 12:50:00,20.57,20.57,20.55,20.55,12800.0,18.4687,18.4687,18.4508,18.4508,12800.0
2015-04-02 13:00:00,20.54,20.56,20.54,20.56,5600.0,18.4418,18.4597,18.4418,18.4597,5600.0
2015-04-02 13:10:00,20.56,20.6,20.56,20.6,32000.0,18.4597,18.4957,18.4597,18.4957,32000.0
2015-04-02 13:20:00,20.6,20.61,20.6,20.6,49200.0,18.4957,18.5046,18.4957,18.4957,49200.0
2015-04-02 13:30:00,20.6,20.61,20.6,20.61,20400.0,18.4957,18.5046,18.4957,18.5046,20400.0
2015-04-02 13:40:00,20.61,20.61,20.59,20.6,24800.0,18.5046,18.5046,18.4867,18.4957,24800.0
2015-04-02 13:50:00,20.6,20.61,20.59,20.61,22800.0,18.4957,18.5046,18.4867,18.5046,22800.0
2015-04-02 14:00:00,20.6,20.6,20.58,20.6,32800.0,18.4957,18.4957,18.4777,18.4957,32800.0
2015-04-02 14:10:00,20.6,20.63,20.6,20.63,23600.0,18.4957,18.5226,18.4957,18.5226,23600.0
2015-04-02 14:20:00,20.64,20.64,20.61,20.63,25600.0,18.5316,18.5316,18.5046,18.5226,25600.0
2015-04-02 14:30:00,20.63,20.64,20.61,20.62,40800.0,18.5226,18.5316,18.5046,18.5136,40800.0
2015-04-02 14:40:00,20.61,20.63,20.59,20.61,70000.0,18.5046,18.5226,18.4867,18.5046,70000.0
2015-04-02 14:50:00,20.61,20.62,20.6,20.61,54000.0,18.5046,18.5136,18.4957,18.5046,54000.0
2015-04-02 15:00:00,20.61,20.65,20.61,20.64,30800.0,18.5046,18.5405,18.5046,18.5316,30800.0
2015-04-02 15:10:00,20.65,20.65,20.62,20.63,50800.0,18.5405,18.5405,18.5136,18.5226,50800.0
2015-04-02 15:20:00,20.63,20.64,20.62,20.64,82800.0,18.5226,18.5316,18.5136,18.5316,82800.0
2015-04-02 15:30:00,20.64,20.66,20.62,20.66,68400.0,18.5316,18.5495,18.5136,18.5495,68400.0
2015-04-02 15:40:00,20.66,20.69,20.65,20.68,116400.0,18.5495,18.5765,18.5405,18.5675,116400.0
2015-04-02 15:50:00,20.7,20.71,20.67,20.68,270400.0,18.5854,18.5944,18.5585,18.5675,270400.0
2015-04-06 09:30:00,20.53,20.61,20.46,20.6,58000.0,18.4328,18.5046,18.37,18.4957,58000.0
2015-04-06 09:40:00,20.6,20.65,20.58,20.6,59200.0,18.4957,18.5405,18.4777,18.4957,59200.0
2015-04-06 09:50:00,20.61,20.61,20.54,20.54,52000.0,18.5046,18.5046,18.4418,18.4418,52000.0
2015-04-06 10:00:00,20.53,20.59,20.53,20.56,26000.0,18.4328,18.4867,18.4328,18.4597,26000.0
2015-04-06 10:10:00,20.56,20.58,20.54,20.54,34800.0,18.4597,18.4777,18.4418,18.4418,34800.0
2015-04-06 10:20:00,20.54,20.6,20.54,20.6,88000.0,18.4418,18.4957,18.4418,18.4957,88000.0
2015-04-06 10:30:00,20.6,20.61,20.55,20.55,92400.0,18.4957,18.5046,18.4508,18.4508,92400.0
2015-04-06 10:40:00,20.56,20.56,20.52,20.52,124800.0,18.4597,18.4597,18.4238,18.4238,124800.0
2015-04-06 10:50:00,20.52,20.56,20.52,20.56,24000.0,18.4238,18.4597,18.4238,18.4597,24000.0
2015-04-06 11:00:00,20.56,20.58,20.54,20.54,48400.0,18.4597,18.4777,18.4418,18.4418,48400.0
2015-04-06 11:10:00,20.55,20.56,20.54,20.56,26800.0,18.4508,18.4597,18.4418,18.4597,26800.0
2015-04-06 11:20:00,20.56,20.56,20.54,20.56,22000.0,18.4597,18.4597,18.4418,18.4597,22000.0
2015-04-06 11:30:00,20.55,20.55,20.53,20.54,39200.0,18.4508,18.4508,18.4328,18.4418,39200.0
2015-04-06 11:40:00,20.55,20.55,20.52,20.52,38400.0,18.4508,18.4508,18.4238,18.4238,38400.0
2015-04-06 11:50:00,20.52,20.53,20.51,20.53,25600.0,18.4238,18.4328,18.4148,18.4328,25600.0
2015-04-06 12:00:00,20.53,20.53,20.52,20.52,23600.0,18.4328,18.4328,18.4238,18.4238,23600.0
2015-04-06 12:10:00,20.52,20.56,20.52,20.55,32000.0,18.4238,18.4597,18.4238,18.4508,32000.0
2015-04-06 12:20:00,20.56,20.57,20.55,20.55,32400.0,18.4597,18.4687,18.4508,18.4508,32400.0
2015-04-06 12:30:00,20.55,20.55,20.53,20.54,24000.0,18.4508,18.4508,18.4328,18.4418,24000.0
2015-04-06 12:40:00,20.54,20.55,20.53,20.55,20000.0,18.4418,18.4508,18.4328,18.4508,20000.0
2015-04-06 12:50:00,20.55,20.56,20.54,20.55,37600.0,18.4508,18.4597,18.4418,18.4508,37600.0
2015-04-06 13:00:00,20.55,20.57,20.55,20.57,34800.0,18.4508,18.4687,18.4508,18.4687,34800.0
2015-04-06 13:10:00,20.57,20.58,20.55,20.57,27200.0,18.4687,18.4777,18.4508,18.4687,27200.0
2015-04-06 13:20:00,20.57,20.57,20.55,20.55,19600.0,18.4687,18.4687,18.4508,18.4508,19600.0
2015-04-06 13:30:00,20.55,20.56,20.51,20.52,30400.0,18.4508,18.4597,18.4148,18.4238,30400.0
2015-04-06 13:40:00,20.51,20.54,20.51,20.54,22000.0,18.4148,18.4418,18.4148,18.4418,22000.0
2015-04-06 13:50:00,20.54,20.55,20.54,20.55,16800.0,18.4418,18.4508,18.4418,18.4508,16800.0
2015-04-06 14:00:00,20.55,20.55,20.52,20.52,28400.0,18.4508,18.4508,18.4238,18.4238,28400.0
2015-04-06 14:10:00,20.52,20.52,20.5,20.5,44800.0,18.4238,18.4238,18.4059,18.4059,44800.0
2015-04-06 14:20:00,20.5,20.5,20.48,20.49,30800.0,18.4059,18.4059,18.3879,18.3969,30800.0
2015-04-06 14:30:00,20.49,20.5,20.48,20.49,46000.0,18.3969,18.4059,18.3879,18.3969,46000.0
2015-04-06 14:40:00,20.49,20.5,20.49,20.5,34000.0,18.3969,18.4059,18.3969,18.4059,34000.0
2015-04-06 14:50:00,20.49,20.5,20.48,20.48,35600.0,18.3969,18.4059,18.3879,18.3879,35600.0
2015-04-06 15:00:00,20.47,20.49,20.46,20.46,45600.0,18.3789,18.3969,18.37,18.37,45600.0
2015-04-06 15:10:00,20.46,20.49,20.46,20.46,97600.0,18.37,18.3969,18.37,18.37,97600.0
2015-04-06 15:20:00,20.46,20.47,20.46,20.47,48800.0,18.37,18.3789,18.37,18.3789,48800.0
2015-04-06 15:30:00,20.46,20.49,20.45,20.46,63600.0,18.37,18.3969,18.361,18.37,63600.0
2015-04-06 15:40:00,20.46,20.46,20.43,20.43,96000.0,18.37,18.37,18.343,18.343,96000.0
2015-04-06 15:50:00,20.43,20.46,20.42,20.46,304400.0,18.343,18.37,18.334,18.37,304400.0
2015-04-07 09:30:00,20.43,20.43,20.28,20.36,120000.0,18.343,18.343,18.2083,18.2802,120000.0
2015-04-07 09:40:00,20.39,20.39,20.31,20.33,71200.0,18.3071,18.3071,18.2353,18.2532,71200.0
2015-04-07 09:50:00,20.32,20.37,20.32,20.36,71600.0,18.2443,18.2891,18.2443,18.2802,71600.0
2015-04-07 10:00:00,20.36,20.38,20.34,20.35,94000.0,18.2802,18.2981,18.2622,18.2712,94000.0
2015-04-07 10:10:00,20.35,20.38,20.34,20.38,60400.0,18.2712,18.2981,18.2622,18.2981,60400.0
2015-04-07 10:20:00,20.38,20.39,20.36,20.38,37600.0,18.2981,18.3071,18.2802,18.2981,37600.0
2015-04-07 10:30:00,20.38,20.43,20.36,20.38,96000.0,18.2981,18.343,18.2802,18.2981,96000.0
2015-04-07 10:40:00,20.39,20.43,20.38,20.42,47600.0,18.3071,18.343,18.2981,18.334,47600.0
2015-04-07 10:50:00,20.42,20.42,20.37,20.41,72800.0,18.334,18.334,18.2891,18.3251,72800.0
2015-04-07 11:00:00,20.39,20.4,20.37,20.39,39600.0,18.3071,18.3161,18.2891,18.3071,39600.0
2015-04-07 11:10:00,20.39,20.39,20.34,20.35,72000.0,18.3071,18.3071,18.2622,18.2712,72000.0
2015-04-07 11:20:00,20.35,20.38,20.35,20.37,28400.0,18.2712,18.2981,18.2712,18.2891,28400.0
2015-04-07 11:30:00,20.37,20.39,20.36,20.36,25200.0,18.2891,18.3071,18.2802,18.2802,25200.0
2015-04-07 11:40:00,20.35,20.36,20.33,20.35,28800.0,18.2712,18.2802,18.2532,18.2712,28800.0
2015-04-07 11:50:00,20.35,20.38,20.35,20.38,40000.0,18.2712,18.2981,18.2712,18.2981,40000.0
2015-04-07 12:00:00,20.38,20.41,20.38,20.39,49200.0,18.2981,18.3251,18.2981,18.3071,49200.0
2015-04-07 12:10:00,20.39,20.39,20.36,20.36,118000.0,18.3071,18.3071,18.2802,18.2802,118000.0
2015-04-07 12:20:00,20.36,20.39,20.36,20.37,80000.0,18.2802,18.3071,18.2802,18.2891,80000.0
2015-04-07 12:30:00,20.37,20.38,20.36,20.36,69600.0,18.2891,18.2981,18.2802,18.2802,69600.0
2015-04-07 12:40:00,20.37,20.38,20.37,20.38,149600.0,18.2891,18.2981,18.2891,18.2981,149600.0
2015-04-07 12:50:00,20.38,20.4,20.38,20.4,22800.0,18.2981,18.3161,18.2981,18.3161,22800.0
2015-04-07 13:00:00,20.4,20.41,20.4,20.41,26400.0,18.3161,18.3251,18.3161,18.3251,26400.0
2015-04-07 13:10:00,20.41,20.43,20.4,20.41,34400.0,18.3251,18.343,18.3161,18.3251,34400.0
2015-04-07 13:20:00,20.42,20.43,20.41,20.41,14000.0,18.334,18.343,18.3251,18.3251,14000.0
2015-04-07 13:30:00,20.42,20.44,20.42,20.43,18400.0,18.334,18.352,18.334,18.343,18400.0
2015-04-07 13:40:00,20.43,20.43,20.37,20.38,134400.0,18.343,18.343,18.2891,18.2981,134400.0
2015-04-07 13:50:00,20.38,20.4,20.37,20.39,36000.0,18.2981,18.3161,18.2891,18.3071,36000.0
2015-04-07 14:00:00,20.39,20.4,20.38,20.39,30000.0,18.3071,18.3161,18.2981,18.3071,30000.0
2015-04-07 14:10:00,20.39,20.43,20.39,20.42,52800.0,18.3071,18.343,18.3071,18.334,52800.0
2015-04-07 14:20:00,20.42,20.43,20.41,20.42,12400.0,18.334,18.343,18.3251,18.334,12400.0
2015-04-07 14:30:00,20.42,20.43,20.42,20.43,20800.0,18.334,18.343,18.334,18.343,20800.0
2015-04-07 14:40:00,20.43,20.43,20.42,20.43,31600.0,18.343,18.343,18.334,18.343,31600.0
2015-04-07 14:50:00,20.43,20.47,20.43,20.47,94000.0,18.343,18.3789,18.343,18.3789,94000.0
2015-04-07 15:00:00,20.47,20.47,20.42,20.45,183200.0,18.3789,18.3789,18.334,18.361,183200.0
2015-04-07 15:10:00,20.45,20.49,20.44,20.49,124800.0,18.361,18.3969,18.352,18.3969,124800.0
2015-04-07 15:20:00,20.49,20.49,20.46,20.48,96800.0,18.3969,18.3969,18.37,18.3879,96800.0
2015-04-07 15:30:00,20.48,20.49,20.46,20.47,128800.0,18.3879,18.3969,18.37,18.3789,128800.0
2015-04-07 15:40:00,20.47,20.5,20.46,20.49,188000.0,18.3789,18.4059,18.37,18.3969,188000.0
2015-04-07 15:50:00,20.49,20.51,20.48,20.49,468000.0,18.3969,18.4148,18.3879,18.3969,468000.0
2015-04-08 09:30:00,20.53,20.67,20.5,20.54,68000.0,18.4328,18.5585,18.4059,18.4418,68000.0
2015-04-08 09:40:00,20.55,20.58,20.51,20.51,34000.0,18.4508,18.4777,18.4148,18.4148,34000.0
2015-04-08 09:50:00,20.52,20.52,20.44,20.5,38400.0,18.4238,18.4238,18.352,18.4059,38400.0
2015-04-08 10:00:00,20.51,20.53,20.45,20.52,43600.0,18.4148,18.4328,18.361,18.4238,43600.0
2015-04-08 10:10:00,20.52,20.52,20.42,20.42,42000.0,18.4238,18.4238,18.334,18.334,42000.0
2015-04-08 10:20:00,20.42,20.42,20.39,20.41,92000.0,18.334,18.334,18.3071,18.3251,92000.0
2015-04-08 10:30:00,20.42,20.42,20.39,20.4,43600.0,18.334,18.334,18.3071,18.3161,43600.0
2015-04-08 10:40:00,20.4,20.42,20.33,20.41,64000.0,18.3161,18.334,18.2532,18.3251,64000.0
2015-04-08 10:50:00,20.41,20.45,20.4,20.4,32800.0,18.3251,18.361,18.3161,18.3161,32800.0
2015-04-08 11:00:00,20.4,20.46,20.39,20.46,38000.0,18.3161,18.37,18.3071,18.37,38000.0
2015-04-08 11:10:00,20.47,20.5,20.47,20.5,22800.0,18.3789,18.4059,18.3789,18.4059,22800.0
2015-04-08 11:20:00,20.51,20.51,20.43,20.44,29200.0,18.4148,18.4148,18.343,18.352,29200.0
2015-04-08 11:30:00,20.44,20.47,20.42,20.47,24400.0,18.352,18.3789,18.334,18.3789,24400.0
2015-04-08 11:40:00,20.46,20.49,20.45,20.47,20000.0,18.37,18.3969,18.361,18.3789,20000.0
2015-04-08 11:50:00,20.47,20.47,20.43,20.45,29600.0,18.3789,18.3789,18.343,18.361,29600.0
2015-04-08 12:00:00,20.46,20.47,20.45,20.47,24400.0,18.37,18.3789,18.361,18.3789,24400.0
2015-04-08 12:10:00,20.47,20.48,20.46,20.46,16800.0,18.3789,18.3879,18.37,18.37,16800.0
2015-04-08 12:20:00,20.46,20.46,20.44,20.46,25200.0,18.37,18.37,18.352,18.37,25200.0
2015-04-08 12:30:00,20.45,20.46,20.42,20.42,31200.0,18.361,18.37,18.334,18.334,31200.0
2015-04-08 12:40:00,20.42,20.48,20.41,20.48,32800.0,18.334,18.3879,18.3251,18.3879,32800.0
2015-04-08 12:50:00,20.47,20.48,20.43,20.44,22400.0,18.3789,18.3879,18.343,18.352,22400.0
2015-04-08 13:00:00,20.44,20.46,20.43,20.45,22800.0,18.352,18.37,18.343,18.361,22800.0
2015-04-08 13:10:00,20.44,20.45,20.42,20.42,30400.0,18.352,18.361,18.334,18.334,30400.0
2015-04-08 13:20:00,20.43,20.44,20.42,20.44,36400.0,18.343,18.352,18.334,18.352,36400.0
2015-04-08 13:30:00,20.43,20.47,20.43,20.47,45600.0,18.343,18.3789,18.343,18.3789,45600.0
2015-04-08 13:40:00,20.47,20.5,20.45,20.49,33600.0,18.3789,18.4059,18.361,18.3969,33600.0
2015-04-08 13:50:00,20.49,20.49,20.46,20.46,25600.0,18.3969,18.3969,18.37,18.37,25600.0
2015-04-08 14:00:00,20.45,20.46,20.4,20.4,57200.0,18.361,18.37,18.3161,18.3161,57200.0
2015-04-08 14:10:00,20.41,20.54,20.4,20.5,36800.0,18.3251,18.4418,18.3161,18.4059,36800.0
2015-04-08 14:20:00,20.5,20.53,20.47,20.47,20000.0,18.4059,18.4328,18.3789,18.3789,20000.0
2015-04-08 14:30:00,20.48,20.49,20.45,20.48,41600.0,18.3879,18.3969,18.361,18.3879,41600.0
2015-04-08 14:40:00,20.47,20.5,20.46,20.48,32800.0,18.3789,18.4059,18.37,18.3879,32800.0
2015-04-08 14:50:00,20.49,20.49,20.46,20.48,30400.0,18.3969,18.3969,18.37,18.3879,30400.0
2015-04-08 15:00:00,20.48,20.48,20.46,20.47,30400.0,18.3879,18.3879,18.37,18.3789,30400.0
2015-04-08 15:10:00,20.47,20.49,20.45,20.46,60800.0,18.3789,18.3969,18.361,18.37,60800.0
2015-04-08 15:20:00,20.47,20.5,20.47,20.5,51200.0,18.3789,18.4059,18.3789,18.4059,51200.0
2015-04-08 15:30:00,20.5,20.51,20.48,20.49,83600.0,18.4059,18.4148,18.3879,18.3969,83600.0
2015-04-08 15:40:00,20.49,20.51,20.48,20.5,112400.0,18.3969,18.4148,18.3879,18.4059,112400.0
2015-04-08 15:50:00,20.5,20.54,20.5,20.54,286400.0,18.4059,18.4418,18.4059,18.4418,286400.0
2015-04-09 09:30:00,20.54,20.63,20.5,20.58,28000.0,18.4418,18.5226,18.4059,18.4777,28000.0
2015-04-09 09:40:00,20.58,20.58,20.44,20.44,20800.0,18.4777,18.4777,18.352,18.352,20800.0
2015-04-09 09:50:00,20.43,20.43,20.39,20.39,18000.0,18.343,18.343,18.3071,18.3071,18000.0
2015-04-09 10:00:00,20.41,20.45,20.41,20.44,23600.0,18.3251,18.361,18.3251,18.352,23600.0
2015-04-09 10:10:00,20.43,20.44,20.41,20.41,18400.0,18.343,18.352,18.3251,18.3251,18400.0
2015-04-09 10:20:00,20.4,20.45,20.4,20.43,21200.0,18.3161,18.361,18.3161,18.343,21200.0
2015-04-09 10:30:00,20.43,20.44,20.42,20.44,11200.0,18.343,18.352,18.334,18.352,11200.0
2015-04-09 10:40:00,20.44,20.44,20.38,20.4,41600.0,18.352,18.352,18.2981,18.3161,41600.0
2015-04-09 10:50:00,20.41,20.41,20.38,20.4,78400.0,18.3251,18.3251,18.2981,18.3161,78400.0
2015-04-09 11:00:00,20.4,20.4,20.37,20.39,44800.0,18.3161,18.3161,18.2891,18.3071,44800.0
2015-04-09 11:10:00,20.39,20.4,20.36,20.37,72800.0,18.3071,18.3161,18.2802,18.2891,72800.0
2015-04-09 11:20:00,20.38,20.39,20.35,20.38,29600.0,18.2981,18.3071,18.2712,18.2981,29600.0
2015-04-09 11:30:00,20.39,20.4,20.38,20.4,46400.0,18.3071,18.3161,18.2981,18.3161,46400.0
2015-04-09 11:40:00,20.39,20.4,20.39,20.4,27600.0,18.3071,18.3161,18.3071,18.3161,27600.0
2015-04-09 11:50:00,20.4,20.4,20.39,20.4,32400.0,18.3161,18.3161,18.3071,18.3161,32400.0
2015-04-09 12:00:00,20.4,20.41,20.4,20.4,8400.0,18.3161,18.3251,18.3161,18.3161,8400.0
2015-04-09 12:10:00,20.4,20.4,20.39,20.4,9600.0,18.3161,18.3161,18.3071,18.3161,9600.0
2015-04-09 12:20:00,20.4,20.42,20.39,20.42,13600.0,18.3161,18.334,18.3071,18.334,13600.0
2015-04-09 12:30:00,20.42,20.43,20.42,20.42,22400.0,18.334,18.343,18.334,18.334,22400.0
2015-04-09 12:40:00,20.42,20.42,20.39,20.39,39600.0,18.334,18.334,18.3071,18.3071,39600.0
2015-04-09 12:50:00,20.39,20.41,20.39,20.39,10000.0,18.3071,18.3251,18.3071,18.3071,10000.0
2015-04-09 13:00:00,20.39,20.39,20.37,20.38,32000.0,18.3071,18.3071,18.2891,18.2981,32000.0
2015-04-09 13:10:00,20.38,20.4,20.37,20.4,9600.0,18.2981,18.3161,18.2891,18.3161,9600.0
2015-04-09 13:20:00,20.39,20.42,20.39,20.4,15600.0,18.3071,18.334,18.3071,18.3161,15600.0
2015-04-09 13:30:00,20.39,20.4,20.36,20.36,31200.0,18.3071,18.3161,18.2802,18.2802,31200.0
2015-04-09 13:40:00,20.35,20.36,20.32,20.32,87200.0,18.2712,18.2802,18.2443,18.2443,87200.0
2015-04-09 13:50:00,20.33,20.35,20.31,20.31,60800.0,18.2532,18.2712,18.2353,18.2353,60800.0
2015-04-09 14:00:00,20.31,20.34,20.31,20.33,10800.0,18.2353,18.2622,18.2353,18.2532,10800.0
2015-04-09 14:10:00,20.34,20.35,20.34,20.34,27200.0,18.2622,18.2712,18.2622,18.2622,27200.0
2015-04-09 14:20:00,20.34,20.36,20.33,20.35,34400.0,18.2622,18.2802,18.2532,18.2712,34400.0
2015-04-09 14:30:00,20.35,20.35,20.34,20.35,16400.0,18.2712,18.2712,18.2622,18.2712,16400.0
2015-04-09 14:40:00,20.35,20.35,20.33,20.34,15200.0,18.2712,18.2712,18.2532,18.2622,15200.0
2015-04-09 14:50:00,20.33,20.35,20.33,20.34,20800.0,18.2532,18.2712,18.2532,18.2622,20800.0
2015-04-09 15:00:00,20.34,20.37,20.34,20.36,22800.0,18.2622,18.2891,18.2622,18.2802,22800.0
2015-04-09 15:10:00,20.36,20.41,20.35,20.39,30800.0,18.2802,18.3251,18.2712,18.3071,30800.0
2015-04-09 15:20:00,20.4,20.42,20.4,20.42,38800.0,18.3161,18.334,18.3161,18.334,38800.0
2015-04-09 15:30:00,20.42,20.42,20.37,20.38,43600.0,18.334,18.334,18.2891,18.2981,43600.0
2015-04-09 15:40:00,20.38,20.4,20.36,20.38,78800.0,18.2981,18.3161,18.2802,18.2981,78800.0
2015-04-09 15:50:00,20.38,20.41,20.38,20.4,210000.0,18.2981,18.3251,18.2981,18.3161,210000.0
2015-04-10 09:30:00,20.46,20.49,20.43,20.46,41600.0,18.37,18.3969,18.343,18.37,41600.0
2015-04-10 09:40:00,20.48,20.5,20.4,20.5,14000.0,18.3879,18.4059,18.3161,18.4059,14000.0
2015-04-10 09:50:00,20.51,20.52,20.45,20.45,28400.0,18.4148,18.4238,18.361,18.361,28400.0
2015-04-10 10:00:00,20.44,20.48,20.42,20.45,33600.0,18.352,18.3879,18.334,18.361,33600.0
2015-04-10 10:10:00,20.44,20.45,20.41,20.42,12400.0,18.352,18.361,18.3251,18.334,12400.0
2015-04-10 10:20:00,20.42,20.53,20.42,20.5,103200.0,18.334,18.4328,18.334,18.4059,103200.0
2015-04-10 10:30:00,20.5,20.55,20.5,20.54,36000.0,18.4059,18.4508,18.4059,18.4418,36000.0
2015-04-10 10:40:00,20.55,20.58,20.54,20.58,29600.0,18.4508,18.4777,18.4418,18.4777,29600.0
2015-04-10 10:50:00,20.58,20.61,20.58,20.59,33200.0,18.4777,18.5046,18.4777,18.4867,33200.0
2015-04-10 11:00:00,20.58,20.6,20.57,20.57,22800.0,18.4777,18.4957,18.4687,18.4687,22800.0
2015-04-10 11:10:00,20.57,20.59,20.55,20.58,26400.0,18.4687,18.4867,18.4508,18.4777,26400.0
2015-04-10 11:20:00,20.58,20.6,20.58,20.59,16800.0,18.4777,18.4957,18.4777,18.4867,16800.0
2015-04-10 11:30:00,20.59,20.6,20.58,20.58,18000.0,18.4867,18.4957,18.4777,18.4777,18000.0
2015-04-10 11:40:00,20.59,20.62,20.59,20.6,32800.0,18.4867,18.5136,18.4867,18.4957,32800.0
2015-04-10 11:50:00,20.6,20.61,20.58,20.58,31600.0,18.4957,18.5046,18.4777,18.4777,31600.0
2015-04-10 12:00:00,20.58,20.59,20.57,20.58,12400.0,18.4777,18.4867,18.4687,18.4777,12400.0
2015-04-10 12:10:00,20.58,20.59,20.57,20.57,4400.0,18.4777,18.4867,18.4687,18.4687,4400.0
2015-04-10 12:20:00,20.57,20.57,20.54,20.54,24400.0,18.4687,18.4687,18.4418,18.4418,24400.0
2015-04-10 12:30:00,20.54,20.59,20.54,20.57,15200.0,18.4418,18.4867,18.4418,18.4687,15200.0
2015-04-10 12:40:00,20.57,20.57,20.53,20.55,11200.0,18.4687,18.4687,18.4328,18.4508,11200.0
2015-04-10 12:50:00,20.56,20.57,20.56,20.56,7200.0,18.4597,18.4687,18.4597,18.4597,7200.0
2015-04-10 13:00:00,20.55,20.56,20.52,20.52,18800.0,18.4508,18.4597,18.4238,18.4238,18800.0
2015-04-10 13:10:00,20.54,20.55,20.52,20.52,9600.0,18.4418,18.4508,18.4238,18.4238,9600.0
2015-04-10 13:20:00,20.52,20.54,20.51,20.53,23200.0,18.4238,18.4418,18.4148,18.4328,23200.0
2015-04-10 13:30:00,20.52,20.55,20.52,20.55,26800.0,18.4238,18.4508,18.4238,18.4508,26800.0
2015-04-10 13:40:00,20.55,20.59,20.55,20.59,28800.0,18.4508,18.4867,18.4508,18.4867,28800.0
2015-04-10 13:50:00,20.59,20.59,20.56,20.56,26000.0,18.4867,18.4867,18.4597,18.4597,26000.0
2015-04-10 14:00:00,20.56,20.56,20.54,20.56,17600.0,18.4597,18.4597,18.4418,18.4597,17600.0
2015-04-10 14:10:00,20.55,20.59,20.55,20.59,26400.0,18.4508,18.4867,18.4508,18.4867,26400.0
2015-04-10 14:20:00,20.58,20.59,20.57,20.59,33200.0,18.4777,18.4867,18.4687,18.4867,33200.0
2015-04-10 14:30:00,20.59,20.59,20.55,20.55,48800.0,18.4867,18.4867,18.4508,18.4508,48800.0
2015-04-10 14:40:00,20.55,20.6,20.55,20.58,34800.0,18.4508,18.4957,18.4508,18.4777,34800.0
2015-04-10 14:50:00,20.58,20.6,20.57,20.59,29200.0,18.4777,18.4957,18.4687,18.4867,29200.0
2015-04-10 15:00:00,20.58,20.6,20.58,20.58,33600.0,18.4777,18.4957,18.4777,18.4777,33600.0
2015-04-10 15:10:00,20.58,20.59,20.56,20.56,32400.0,18.4777,18.4867,18.4597,18.4597,32400.0
2015-04-10 15:20:00,20.56,20.57,20.53,20.55,58800.0,18.4597,18.4687,18.4328,18.4508,58800.0
2015-04-10 15:30:00,20.55,20.57,20.55,20.57,62000.0,18.4508,18.4687,18.4508,18.4687,62000.0
2015-04-10 15:40:00,20.57,20.57,20.55,20.55,92800.0,18.4687,18.4687,18.4508,18.4508,92800.0
2015-04-10 15:50:00,20.55,20.58,20.55,20.58,185200.0,18.4508,18.4777,18.4508,18.4777,185200.0
2015-04-13 09:30:00,20.31,20.4,20.29,20.4,205200.0,18.2353,18.3161,18.2173,18.3161,205200.0
2015-04-13 09:40:00,20.42,20.43,20.34,20.34,39200.0,18.334,18.343,18.2622,18.2622,39200.0
2015-04-13 09:50:00,20.33,20.35,20.31,20.33,26800.0,18.2532,18.2712,18.2353,18.2532,26800.0
2015-04-13 10:00:00,20.32,20.36,20.31,20.36,38800.0,18.2443,18.2802,18.2353,18.2802,38800.0
2015-04-13 10:10:00,20.36,20.36,20.34,20.36,20000.0,18.2802,18.2802,18.2622,18.2802,20000.0
2015-04-13 10:20:00,20.37,20.41,20.36,20.38,56800.0,18.2891,18.3251,18.2802,18.2981,56800.0
2015-04-13 10:30:00,20.38,20.43,20.38,20.41,28400.0,18.2981,18.343,18.2981,18.3251,28400.0
2015-04-13 10:40:00,20.41,20.43,20.4,20.43,27600.0,18.3251,18.343,18.3161,18.343,27600.0
2015-04-13 10:50:00,20.43,20.44,20.42,20.43,16000.0,18.343,18.352,18.334,18.343,16000.0
2015-04-13 11:00:00,20.43,20.43,20.41,20.42,10000.0,18.343,18.343,18.3251,18.334,10000.0
2015-04-13 11:10:00,20.42,20.43,20.4,20.4,29200.0,18.334,18.343,18.3161,18.3161,29200.0
2015-04-13 11:20:00,20.4,20.41,20.39,20.41,20400.0,18.3161,18.3251,18.3071,18.3251,20400.0
2015-04-13 11:30:00,20.41,20.42,20.4,20.41,20400.0,18.3251,18.334,18.3161,18.3251,20400.0
2015-04-13 11:40:00,20.41,20.42,20.4,20.41,11600.0,18.3251,18.334,18.3161,18.3251,11600.0
2015-04-13 11:50:00,20.41,20.42,20.4,20.4,19600.0,18.3251,18.334,18.3161,18.3161,19600.0
2015-04-13 12:00:00,20.4,20.41,20.39,20.4,24800.0,18.3161,18.3251,18.3071,18.3161,24800.0
2015-04-13 12:10:00,20.39,20.41,20.37,20.4,66400.0,18.3071,18.3251,18.2891,18.3161,66400.0
2015-04-13 12:20:00,20.4,20.4,20.38,20.39,48000.0,18.3161,18.3161,18.2981,18.3071,48000.0
2015-04-13 12:30:00,20.4,20.43,20.4,20.42,17600.0,18.3161,18.343,18.3161,18.334,17600.0
2015-04-13 12:40:00,20.41,20.43,20.4,20.42,24800.0,18.3251,18.343,18.3161,18.334,24800.0
2015-04-13 12:50:00,20.42,20.43,20.41,20.43,24800.0,18.334,18.343,18.3251,18.343,24800.0
2015-04-13 13:00:00,20.42,20.42,20.39,20.41,17200.0,18.334,18.334,18.3071,18.3251,17200.0
2015-04-13 13:10:00,20.4,20.4,20.38,20.39,12400.0,18.3161,18.3161,18.2981,18.3071,12400.0
2015-04-13 13:20:00,20.4,20.41,20.38,20.38,24800.0,18.3161,18.3251,18.2981,18.2981,24800.0
2015-04-13 13:30:00,20.38,20.39,20.37,20.39,38000.0,18.2981,18.3071,18.2891,18.3071,38000.0
2015-04-13 13:40:00,20.39,20.39,20.38,20.39,27600.0,18.3071,18.3071,18.2981,18.3071,27600.0
2015-04-13 13:50:00,20.39,20.43,20.38,20.43,35600.0,18.3071,18.343,18.2981,18.343,35600.0
2015-04-13 14:00:00,20.43,20.43,20.4,20.42,39600.0,18.343,18.343,18.3161,18.334,39600.0
2015-04-13 14:10:00,20.42,20.44,20.42,20.43,35200.0,18.334,18.352,18.334,18.343,35200.0
2015-04-13 14:20:00,20.43,20.43,20.41,20.41,22400.0,18.343,18.343,18.3251,18.3251,22400.0
2015-04-13 14:30:00,20.42,20.43,20.4,20.42,25600.0,18.334,18.343,18.3161,18.334,25600.0
2015-04-13 14:40:00,20.43,20.43,20.38,20.39,30000.0,18.343,18.343,18.2981,18.3071,30000.0
2015-04-13 14:50:00,20.39,20.4,20.36,20.4,39200.0,18.3071,18.3161,18.2802,18.3161,39200.0
2015-04-13 15:00:00,20.4,20.4,20.36,20.37,31200.0,18.3161,18.3161,18.2802,18.2891,31200.0
2015-04-13 15:10:00,20.37,20.37,20.35,20.36,62000.0,18.2891,18.2891,18.2712,18.2802,62000.0
2015-04-13 15:20:00,20.36,20.37,20.33,20.36,144000.0,18.2802,18.2891,18.2532,18.2802,144000.0
2015-04-13 15:30:00,20.36,20.37,20.34,20.34,58000.0,18.2802,18.2891,18.2622,18.2622,58000.0
2015-04-13 15:40:00,20.34,20.35,20.31,20.34,84000.0,18.2622,18.2712,18.2353,18.2622,84000.0
2015-04-13 15:50:00,20.34,20.36,20.32,20.33,160800.0,18.2622,18.2802,18.2443,18.2532,160800.0
2015-04-14 09:30:00,20.26,20.35,20.25,20.29,62000.0,18.1904,18.2712,18.1814,18.2173,62000.0
2015-04-14 09:40:00,20.31,20.31,20.22,20.22,20000.0,18.2353,18.2353,18.1545,18.1545,20000.0
2015-04-14 09:50:00,20.2,20.24,20.2,20.22,24400.0,18.1365,18.1724,18.1365,18.1545,24400.0
2015-04-14 10:00:00,20.2,20.21,20.1,20.17,30400.0,18.1365,18.1455,18.0467,18.1096,30400.0
2015-04-14 10:10:00,20.18,20.25,20.17,20.24,22000.0,18.1186,18.1814,18.1096,18.1724,22000.0
2015-04-14 10:20:00,20.24,20.25,20.22,20.25,29200.0,18.1724,18.1814,18.1545,18.1814,29200.0
2015-04-14 10:30:00,20.25,20.25,20.22,20.24,27200.0,18.1814,18.1814,18.1545,18.1724,27200.0
2015-04-14 10:40:00,20.24,20.3,20.23,20.26,28000.0,18.1724,18.2263,18.1634,18.1904,28000.0
2015-04-14 10:50:00,20.25,20.3,20.25,20.27,32000.0,18.1814,18.2263,18.1814,18.1994,32000.0
2015-04-14 11:00:00,20.27,20.29,20.25,20.28,24800.0,18.1994,18.2173,18.1814,18.2083,24800.0
2015-04-14 11:10:00,20.28,20.34,20.27,20.3,65200.0,18.2083,18.2622,18.1994,18.2263,65200.0
2015-04-14 11:20:00,20.31,20.33,20.27,20.27,79600.0,18.2353,18.2532,18.1994,18.1994,79600.0
2015-04-14 11:30:00,20.27,20.35,20.26,20.33,150400.0,18.1994,18.2712,18.1904,18.2532,150400.0
2015-04-14 11:40:00,20.33,20.35,20.32,20.35,43600.0,18.2532,18.2712,18.2443,18.2712,43600.0
2015-04-14 11:50:00,20.34,20.34,20.32,20.32,10800.0,18.2622,18.2622,18.2443,18.2443,10800.0
2015-04-14 12:00:00,20.32,20.32,20.3,20.32,22800.0,18.2443,18.2443,18.2263,18.2443,22800.0
2015-04-14 12:10:00,20.32,20.32,20.28,20.28,22000.0,18.2443,18.2443,18.2083,18.2083,22000.0
2015-04-14 12:20:00,20.27,20.31,20.27,20.3,21600.0,18.1994,18.2353,18.1994,18.2263,21600.0
2015-04-14 12:30:00,20.3,20.34,20.3,20.31,9600.0,18.2263,18.2622,18.2263,18.2353,9600.0
2015-04-14 12:40:00,20.31,20.31,20.3,20.31,11200.0,18.2353,18.2353,18.2263,18.2353,11200.0
2015-04-14 12:50:00,20.3,20.33,20.29,20.29,17600.0,18.2263,18.2532,18.2173,18.2173,17600.0
2015-04-14 13:00:00,20.29,20.32,20.28,20.32,16400.0,18.2173,18.2443,18.2083,18.2443,16400.0
2015-04-14 13:10:00,20.32,20.34,20.31,20.34,37600.0,18.2443,18.2622,18.2353,18.2622,37600.0
2015-04-14 13:20:00,20.34,20.34,20.33,20.34,47200.0,18.2622,18.2622,18.2532,18.2622,47200.0
2015-04-14 13:30:00,20.34,20.34,20.33,20.33,20400.0,18.2622,18.2622,18.2532,18.2532,20400.0
2015-04-14 13:40:00,20.33,20.36,20.32,20.35,24000.0,18.2532,18.2802,18.2443,18.2712,24000.0
2015-04-14 13:50:00,20.35,20.36,20.34,20.36,35200.0,18.2712,18.2802,18.2622,18.2802,35200.0
2015-04-14 14:00:00,20.36,20.37,20.36,20.37,16000.0,18.2802,18.2891,18.2802,18.2891,16000.0
2015-04-14 14:10:00,20.38,20.38,20.36,20.37,18400.0,18.2981,18.2981,18.2802,18.2891,18400.0
2015-04-14 14:20:00,20.36,20.38,20.36,20.36,57200.0,18.2802,18.2981,18.2802,18.2802,57200.0
2015-04-14 14:30:00,20.37,20.38,20.36,20.37,60000.0,18.2891,18.2981,18.2802,18.2891,60000.0
2015-04-14 14:40:00,20.37,20.4,20.37,20.4,12800.0,18.2891,18.3161,18.2891,18.3161,12800.0
2015-04-14 14:50:00,20.4,20.41,20.39,20.41,48000.0,18.3161,18.3251,18.3071,18.3251,48000.0
2015-04-14 15:00:00,20.42,20.43,20.4,20.43,44000.0,18.334,18.343,18.3161,18.343,44000.0
2015-04-14 15:10:00,20.43,20.45,20.42,20.42,38800.0,18.343,18.361,18.334,18.334,38800.0
2015-04-14 15:20:00,20.42,20.43,20.41,20.43,62400.0,18.334,18.343,18.3251,18.343,62400.0
2015-04-14 15:30:00,20.43,20.45,20.42,20.43,71600.0,18.343,18.361,18.334,18.343,71600.0
2015-04-14 15:40:00,20.43,20.45,20.43,20.43,65200.0,18.343,18.361,18.343,18.343,65200.0
2015-04-14 15:50:00,20.43,20.43,20.4,20.41,352400.0,18.343,18.343,18.3161,18.3251,352400.0
2015-04-15 09:30:00,20.49,20.57,20.49,20.57,70000.0,18.3969,18.4687,18.3969,18.4687,70000.0
2015-04-15 09:40:00,20.57,20.64,20.56,20.64,59600.0,18.4687,18.5316,18.4597,18.5316,59600.0
2015-04-15 09:50:00,20.64,20.66,20.58,20.58,46800.0,18.5316,18.5495,18.4777,18.4777,46800.0
2015-04-15 10:00:00,20.58,20.6,20.58,20.6,34000.0,18.4777,18.4957,18.4777,18.4957,34000.0
2015-04-15 10:10:00,20.6,20.62,20.57,20.59,56800.0,18.4957,18.5136,18.4687,18.4867,56800.0
2015-04-15 10:20:00,20.59,20.59,20.56,20.58,60000.0,18.4867,18.4867,18.4597,18.4777,60000.0
2015-04-15 10:30:00,20.57,20.57,20.56,20.57,42400.0,18.4687,18.4687,18.4597,18.4687,42400.0
2015-04-15 10:40:00,20.56,20.58,20.55,20.58,40400.0,18.4597,18.4777,18.4508,18.4777,40400.0
2015-04-15 10:50:00,20.58,20.6,20.58,20.6,15200.0,18.4777,18.4957,18.4777,18.4957,15200.0
2015-04-15 11:00:00,20.6,20.6,20.58,20.58,33600.0,18.4957,18.4957,18.4777,18.4777,33600.0
2015-04-15 11:10:00,20.58,20.58,20.56,20.57,108000.0,18.4777,18.4777,18.4597,18.4687,108000.0
2015-04-15 11:20:00,20.57,20.58,20.56,20.57,34000.0,18.4687,18.4777,18.4597,18.4687,34000.0
2015-04-15 11:30:00,20.57,20.58,20.55,20.56,64400.0,18.4687,18.4777,18.4508,18.4597,64400.0
2015-04-15 11:40:00,20.55,20.58,20.55,20.57,25600.0,18.4508,18.4777,18.4508,18.4687,25600.0
2015-04-15 11:50:00,20.58,20.59,20.58,20.59,18400.0,18.4777,18.4867,18.4777,18.4867,18400.0
2015-04-15 12:00:00,20.59,20.59,20.58,20.58,24000.0,18.4867,18.4867,18.4777,18.4777,24000.0
2015-04-15 12:10:00,20.57,20.6,20.57,20.6,20400.0,18.4687,18.4957,18.4687,18.4957,20400.0
2015-04-15 12:20:00,20.6,20.6,20.59,20.6,17200.0,18.4957,18.4957,18.4867,18.4957,17200.0
2015-04-15 12:30:00,20.6,20.6,20.58,20.58,40800.0,18.4957,18.4957,18.4777,18.4777,40800.0
2015-04-15 12:40:00,20.58,20.6,20.58,20.59,19600.0,18.4777,18.4957,18.4777,18.4867,19600.0
2015-04-15 12:50:00,20.59,20.62,20.58,20.61,31200.0,18.4867,18.5136,18.4777,18.5046,31200.0
2015-04-15 13:00:00,20.61,20.63,20.61,20.61,135200.0,18.5046,18.5226,18.5046,18.5046,135200.0
2015-04-15 13:10:00,20.61,20.62,20.61,20.62,18000.0,18.5046,18.5136,18.5046,18.5136,18000.0
2015-04-15 13:20:00,20.62,20.63,20.61,20.62,49600.0,18.5136,18.5226,18.5046,18.5136,49600.0
2015-04-15 13:30:00,20.62,20.62,20.6,20.61,20400.0,18.5136,18.5136,18.4957,18.5046,20400.0
2015-04-15 13:40:00,20.62,20.63,20.61,20.62,95600.0,18.5136,18.5226,18.5046,18.5136,95600.0
2015-04-15 13:50:00,20.62,20.62,20.59,20.59,24400.0,18.5136,18.5136,18.4867,18.4867,24400.0
2015-04-15 14:00:00,20.59,20.6,20.59,20.6,20000.0,18.4867,18.4957,18.4867,18.4957,20000.0
2015-04-15 14:10:00,20.6,20.61,20.59,20.59,23200.0,18.4957,18.5046,18.4867,18.4867,23200.0
2015-04-15 14:20:00,20.6,20.61,20.59,20.6,38800.0,18.4957,18.5046,18.4867,18.4957,38800.0
2015-04-15 14:30:00,20.6,20.61,20.59,20.6,43200.0,18.4957,18.5046,18.4867,18.4957,43200.0
2015-04-15 14:40:00,20.6,20.61,20.6,20.61,23200.0,18.4957,18.5046,18.4957,18.5046,23200.0
2015-04-15 14:50:00,20.61,20.62,20.6,20.61,24000.0,18.5046,18.5136,18.4957,18.5046,24000.0
2015-04-15 15:00:00,20.61,20.62,20.6,20.6,26800.0,18.5046,18.5136,18.4957,18.4957,26800.0
2015-04-15 15:10:00,20.6,20.61,20.59,20.59,41200.0,18.4957,18.5046,18.4867,18.4867,41200.0
2015-04-15 15:20:00,20.59,20.61,20.59,20.6,97200.0,18.4867,18.5046,18.4867,18.4957,97200.0
2015-04-15 15:30:00,20.6,20.61,20.59,20.6,90800.0,18.4957,18.5046,18.4867,18.4957,90800.0
2015-04-15 15:40:00,20.6,20.61,20.58,20.58,150000.0,18.4957,18.5046,18.4777,18.4777,150000.0
2015-04-15 15:50:00,20.58,20.59,20.55,20.56,303200.0,18.4777,18.4867,18.4508,18.4597,303200.0
2015-04-16 09:30:00,20.52,20.53,20.45,20.47,88000.0,18.4238,18.4328,18.361,18.3789,88000.0
2015-04-16 09:40:00,20.45,20.52,20.44,20.44,46000.0,18.361,18.4238,18.352,18.352,46000.0
2015-04-16 09:50:00,20.41,20.45,20.39,20.44,60800.0,18.3251,18.361,18.3071,18.352,60800.0
2015-04-16 10:00:00,20.44,20.46,20.43,20.44,22000.0,18.352,18.37,18.343,18.352,22000.0
2015-04-16 10:10:00,20.46,20.47,20.45,20.47,22800.0,18.37,18.3789,18.361,18.3789,22800.0
2015-04-16 10:20:00,20.47,20.48,20.45,20.48,34000.0,18.3789,18.3879,18.361,18.3879,34000.0
2015-04-16 10:30:00,20.48,20.52,20.48,20.51,25200.0,18.3879,18.4238,18.3879,18.4148,25200.0
2015-04-16 10:40:00,20.51,20.54,20.51,20.54,15600.0,18.4148,18.4418,18.4148,18.4418,15600.0
2015-04-16 10:50:00,20.54,20.54,20.51,20.51,19200.0,18.4418,18.4418,18.4148,18.4148,19200.0
2015-04-16 11:00:00,20.52,20.53,20.51,20.51,16000.0,18.4238,18.4328,18.4148,18.4148,16000.0
2015-04-16 11:10:00,20.52,20.57,20.52,20.56,50800.0,18.4238,18.4687,18.4238,18.4597,50800.0
2015-04-16 11:20:00,20.56,20.57,20.56,20.56,91600.0,18.4597,18.4687,18.4597,18.4597,91600.0
2015-04-16 11:30:00,20.56,20.56,20.55,20.56,14800.0,18.4597,18.4597,18.4508,18.4597,14800.0
2015-04-16 11:40:00,20.54,20.55,20.51,20.51,30800.0,18.4418,18.4508,18.4148,18.4148,30800.0
2015-04-16 11:50:00,20.51,20.51,20.5,20.51,12000.0,18.4148,18.4148,18.4059,18.4148,12000.0
2015-04-16 12:00:00,20.52,20.54,20.52,20.54,8800.0,18.4238,18.4418,18.4238,18.4418,8800.0
2015-04-16 12:10:00,20.54,20.55,20.53,20.54,17600.0,18.4418,18.4508,18.4328,18.4418,17600.0
2015-04-16 12:20:00,20.53,20.55,20.53,20.55,11200.0,18.4328,18.4508,18.4328,18.4508,11200.0
2015-04-16 12:30:00,20.55,20.55,20.51,20.51,12800.0,18.4508,18.4508,18.4148,18.4148,12800.0
2015-04-16 12:40:00,20.51,20.53,20.51,20.53,16800.0,18.4148,18.4328,18.4148,18.4328,16800.0
2015-04-16 12:50:00,20.53,20.55,20.53,20.55,21200.0,18.4328,18.4508,18.4328,18.4508,21200.0
2015-04-16 13:00:00,20.55,20.56,20.54,20.56,30000.0,18.4508,18.4597,18.4418,18.4597,30000.0
2015-04-16 13:10:00,20.56,20.58,20.55,20.56,31200.0,18.4597,18.4777,18.4508,18.4597,31200.0
2015-04-16 13:20:00,20.56,20.56,20.53,20.53,25200.0,18.4597,18.4597,18.4328,18.4328,25200.0
2015-04-16 13:30:00,20.53,20.55,20.53,20.54,9200.0,18.4328,18.4508,18.4328,18.4418,9200.0
2015-04-16 13:40:00,20.54,20.56,20.53,20.56,26800.0,18.4418,18.4597,18.4328,18.4597,26800.0
2015-04-16 13:50:00,20.56,20.57,20.55,20.56,115200.0,18.4597,18.4687,18.4508,18.4597,115200.0
2015-04-16 14:00:00,20.56,20.56,20.54,20.55,30800.0,18.4597,18.4597,18.4418,18.4508,30800.0
2015-04-16 14:10:00,20.56,20.56,20.55,20.55,17200.0,18.4597,18.4597,18.4508,18.4508,17200.0
2015-04-16 14:20:00,20.56,20.56,20.55,20.56,21200.0,18.4597,18.4597,18.4508,18.4597,21200.0
2015-04-16 14:30:00,20.56,20.57,20.55,20.56,70800.0,18.4597,18.4687,18.4508,18.4597,70800.0
2015-04-16 14:40:00,20.56,20.56,20.55,20.56,16000.0,18.4597,18.4597,18.4508,18.4597,16000.0
2015-04-16 14:50:00,20.56,20.57,20.55,20.55,31600.0,18.4597,18.4687,18.4508,18.4508,31600.0
2015-04-16 15:00:00,20.56,20.56,20.54,20.54,21600.0,18.4597,18.4597,18.4418,18.4418,21600.0
2015-04-16 15:10:00,20.54,20.55,20.54,20.55,14800.0,18.4418,18.4508,18.4418,18.4508,14800.0
2015-04-16 15:20:00,20.55,20.55,20.5,20.53,47600.0,18.4508,18.4508,18.4059,18.4328,47600.0
2015-04-16 15:30:00,20.53,20.54,20.52,20.53,37200.0,18.4328,18.4418,18.4238,18.4328,37200.0
2015-04-16 15:40:00,20.54,20.54,20.52,20.54,59200.0,18.4418,18.4418,18.4238,18.4418,59200.0
2015-04-16 15:50:00,20.54,20.55,20.52,20.53,156400.0,18.4418,18.4508,18.4238,18.4328,156400.0
2015-04-17 09:30:00,20.37,20.48,20.3,20.38,194400.0,18.2891,18.3879,18.2263,18.2981,194400.0
2015-04-17 09:40:00,20.38,20.38,20.32,20.33,78000.0,18.2981,18.2981,18.2443,18.2532,78000.0
2015-04-17 09:50:00,20.33,20.33,20.27,20.29,24800.0,18.2532,18.2532,18.1994,18.2173,24800.0
2015-04-17 10:00:00,20.3,20.32,20.29,20.31,45200.0,18.2263,18.2443,18.2173,18.2353,45200.0
2015-04-17 10:10:00,20.32,20.35,20.3,20.34,34800.0,18.2443,18.2712,18.2263,18.2622,34800.0
2015-04-17 10:20:00,20.34,20.34,20.29,20.31,36000.0,18.2622,18.2622,18.2173,18.2353,36000.0
2015-04-17 10:30:00,20.31,20.32,20.3,20.3,24000.0,18.2353,18.2443,18.2263,18.2263,24000.0
2015-04-17 10:40:00,20.3,20.33,20.29,20.33,37200.0,18.2263,18.2532,18.2173,18.2532,37200.0
2015-04-17 10:50:00,20.33,20.35,20.31,20.32,64000.0,18.2532,18.2712,18.2353,18.2443,64000.0
2015-04-17 11:00:00,20.32,20.32,20.27,20.31,46800.0,18.2443,18.2443,18.1994,18.2353,46800.0
2015-04-17 11:10:00,20.31,20.33,20.3,20.32,42000.0,18.2353,18.2532,18.2263,18.2443,42000.0
2015-04-17 11:20:00,20.32,20.36,20.31,20.36,35200.0,18.2443,18.2802,18.2353,18.2802,35200.0
2015-04-17 11:30:00,20.36,20.36,20.31,20.31,31200.0,18.2802,18.2802,18.2353,18.2353,31200.0
2015-04-17 11:40:00,20.31,20.32,20.29,20.31,19600.0,18.2353,18.2443,18.2173,18.2353,19600.0
2015-04-17 11:50:00,20.32,20.33,20.32,20.32,10800.0,18.2443,18.2532,18.2443,18.2443,10800.0
2015-04-17 12:00:00,20.32,20.34,20.31,20.33,18400.0,18.2443,18.2622,18.2353,18.2532,18400.0
2015-04-17 12:10:00,20.34,20.36,20.34,20.34,16000.0,18.2622,18.2802,18.2622,18.2622,16000.0
2015-04-17 12:20:00,20.33,20.35,20.33,20.33,10800.0,18.2532,18.2712,18.2532,18.2532,10800.0
2015-04-17 12:30:00,20.33,20.34,20.32,20.34,24800.0,18.2532,18.2622,18.2443,18.2622,24800.0
2015-04-17 12:40:00,20.34,20.35,20.33,20.35,10800.0,18.2622,18.2712,18.2532,18.2712,10800.0
2015-04-17 12:50:00,20.35,20.35,20.33,20.35,13600.0,18.2712,18.2712,18.2532,18.2712,13600.0
2015-04-17 13:00:00,20.34,20.34,20.32,20.33,46000.0,18.2622,18.2622,18.2443,18.2532,46000.0
2015-04-17 13:10:00,20.33,20.34,20.33,20.34,24000.0,18.2532,18.2622,18.2532,18.2622,24000.0
2015-04-17 13:20:00,20.34,20.35,20.31,20.32,24400.0,18.2622,18.2712,18.2353,18.2443,24400.0
2015-04-17 13:30:00,20.32,20.32,20.29,20.29,49600.0,18.2443,18.2443,18.2173,18.2173,49600.0
2015-04-17 13:40:00,20.29,20.31,20.28,20.3,50400.0,18.2173,18.2353,18.2083,18.2263,50400.0
2015-04-17 13:50:00,20.3,20.31,20.29,20.29,62000.0,18.2263,18.2353,18.2173,18.2173,62000.0
2015-04-17 14:00:00,20.29,20.3,20.28,20.28,36400.0,18.2173,18.2263,18.2083,18.2083,36400.0
2015-04-17 14:10:00,20.28,20.29,20.27,20.28,39200.0,18.2083,18.2173,18.1994,18.2083,39200.0
2015-04-17 14:20:00,20.28,20.29,20.27,20.28,17200.0,18.2083,18.2173,18.1994,18.2083,17200.0
2015-04-17 14:30:00,20.28,20.3,20.26,20.27,102800.0,18.2083,18.2263,18.1904,18.1994,102800.0
2015-04-17 14:40:00,20.27,20.27,20.25,20.26,68000.0,18.1994,18.1994,18.1814,18.1904,68000.0
2015-04-17 14:50:00,20.25,20.26,20.24,20.25,11600.0,18.1814,18.1904,18.1724,18.1814,11600.0
2015-04-17 15:00:00,20.25,20.28,20.25,20.27,50000.0,18.1814,18.2083,18.1814,18.1994,50000.0
2015-04-17 15:10:00,20.27,20.31,20.27,20.3,58800.0,18.1994,18.2353,18.1994,18.2263,58800.0
2015-04-17 15:20:00,20.31,20.33,20.29,20.33,44400.0,18.2353,18.2532,18.2173,18.2532,44400.0
2015-04-17 15:30:00,20.33,20.38,20.33,20.37,87600.0,18.2532,18.2981,18.2532,18.2891,87600.0
2015-04-17 15:40:00,20.36,20.37,20.33,20.33,65600.0,18.2802,18.2891,18.2532,18.2532,65600.0
2015-04-17 15:50:00,20.33,20.36,20.33,20.35,136000.0,18.2532,18.2802,18.2532,18.2712,136000.0
2015-04-20 09:30:00,20.43,20.5,20.39,20.46,22400.0,18.343,18.4059,18.3071,18.37,22400.0
2015-04-20 09:40:00,20.44,20.45,20.42,20.45,22800.0,18.352,18.361,18.334,18.361,22800.0
2015-04-20 09:50:00,20.45,20.45,20.4,20.4,43600.0,18.361,18.361,18.3161,18.3161,43600.0
2015-04-20 10:00:00,20.4,20.41,20.38,20.4,45600.0,18.3161,18.3251,18.2981,18.3161,45600.0
2015-04-20 10:10:00,20.39,20.41,20.38,20.39,79600.0,18.3071,18.3251,18.2981,18.3071,79600.0
2015-04-20 10:20:00,20.39,20.4,20.39,20.39,62800.0,18.3071,18.3161,18.3071,18.3071,62800.0
2015-04-20 10:30:00,20.39,20.41,20.38,20.4,51200.0,18.3071,18.3251,18.2981,18.3161,51200.0
2015-04-20 10:40:00,20.4,20.41,20.39,20.39,25600.0,18.3161,18.3251,18.3071,18.3071,25600.0
2015-04-20 10:50:00,20.4,20.42,20.39,20.41,24400.0,18.3161,18.334,18.3071,18.3251,24400.0
2015-04-20 11:00:00,20.42,20.45,20.42,20.45,38800.0,18.334,18.361,18.334,18.361,38800.0
2015-04-20 11:10:00,20.44,20.45,20.42,20.42,51600.0,18.352,18.361,18.334,18.334,51600.0
2015-04-20 11:20:00,20.43,20.43,20.41,20.41,53200.0,18.343,18.343,18.3251,18.3251,53200.0
2015-04-20 11:30:00,20.41,20.43,20.41,20.41,39600.0,18.3251,18.343,18.3251,18.3251,39600.0
2015-04-20 11:40:00,20.41,20.42,20.4,20.41,65600.0,18.3251,18.334,18.3161,18.3251,65600.0
2015-04-20 11:50:00,20.41,20.43,20.41,20.43,26400.0,18.3251,18.343,18.3251,18.343,26400.0
2015-04-20 12:00:00,20.43,20.43,20.42,20.42,35600.0,18.343,18.343,18.334,18.334,35600.0
2015-04-20 12:10:00,20.42,20.43,20.41,20.43,34000.0,18.334,18.343,18.3251,18.343,34000.0
2015-04-20 12:20:00,20.43,20.43,20.42,20.42,22000.0,18.343,18.343,18.334,18.334,22000.0
2015-04-20 12:30:00,20.42,20.42,20.41,20.42,33600.0,18.334,18.334,18.3251,18.334,33600.0
2015-04-20 12:40:00,20.42,20.42,20.41,20.42,32400.0,18.334,18.334,18.3251,18.334,32400.0
2015-04-20 12:50:00,20.42,20.43,20.41,20.42,18400.0,18.334,18.343,18.3251,18.334,18400.0
2015-04-20 13:00:00,20.42,20.42,20.41,20.42,26800.0,18.334,18.334,18.3251,18.334,26800.0
2015-04-20 13:10:00,20.42,20.43,20.42,20.43,20800.0,18.334,18.343,18.334,18.343,20800.0
2015-04-20 13:20:00,20.42,20.43,20.41,20.42,56800.0,18.334,18.343,18.3251,18.334,56800.0
2015-04-20 13:30:00,20.43,20.45,20.42,20.45,23200.0,18.343,18.361,18.334,18.361,23200.0
2015-04-20 13:40:00,20.45,20.45,20.42,20.42,35600.0,18.361,18.361,18.334,18.334,35600.0
2015-04-20 13:50:00,20.42,20.43,20.42,20.43,20400.0,18.334,18.343,18.334,18.343,20400.0
2015-04-20 14:00:00,20.43,20.46,20.42,20.45,28800.0,18.343,18.37,18.334,18.361,28800.0
2015-04-20 14:10:00,20.45,20.45,20.43,20.45,37200.0,18.361,18.361,18.343,18.361,37200.0
2015-04-20 14:20:00,20.45,20.46,20.44,20.45,37200.0,18.361,18.37,18.352,18.361,37200.0
2015-04-20 14:30:00,20.45,20.46,20.44,20.45,38800.0,18.361,18.37,18.352,18.361,38800.0
2015-04-20 14:40:00,20.46,20.46,20.46,20.46,26400.0,18.37,18.37,18.37,18.37,26400.0
2015-04-20 14:50:00,20.46,20.46,20.43,20.45,34800.0,18.37,18.37,18.343,18.361,34800.0
2015-04-20 15:00:00,20.45,20.45,20.44,20.44,48400.0,18.361,18.361,18.352,18.352,48400.0
2015-04-20 15:10:00,20.45,20.48,20.45,20.47,61600.0,18.361,18.3879,18.361,18.3789,61600.0
2015-04-20 15:20:00,20.47,20.48,20.47,20.47,95200.0,18.3789,18.3879,18.3789,18.3789,95200.0
2015-04-20 15:30:00,20.47,20.48,20.43,20.44,77200.0,18.3789,18.3879,18.343,18.352,77200.0
2015-04-20 15:40:00,20.45,20.48,20.43,20.48,142000.0,18.361,18.3879,18.343,18.3879,142000.0
2015-04-20 15:50:00,20.48,20.48,20.44,20.44,216400.0,18.3879,18.3879,18.352,18.352,216400.0
2015-04-21 09:30:00,20.52,20.56,20.49,20.52,29200.0,18.4238,18.4597,18.3969,18.4238,29200.0
2015-04-21 09:40:00,20.52,20.52,20.49,20.49,15200.0,18.4238,18.4238,18.3969,18.3969,15200.0
2015-04-21 09:50:00,20.5,20.52,20.48,20.5,36400.0,18.4059,18.4238,18.3879,18.4059,36400.0
2015-04-21 10:00:00,20.52,20.52,20.5,20.51,56000.0,18.4238,18.4238,18.4059,18.4148,56000.0
2015-04-21 10:10:00,20.51,20.52,20.5,20.51,46000.0,18.4148,18.4238,18.4059,18.4148,46000.0
2015-04-21 10:20:00,20.51,20.54,20.49,20.5,21600.0,18.4148,18.4418,18.3969,18.4059,21600.0
2015-04-21 10:30:00,20.5,20.52,20.5,20.51,70400.0,18.4059,18.4238,18.4059,18.4148,70400.0
2015-04-21 10:40:00,20.5,20.51,20.48,20.49,100800.0,18.4059,18.4148,18.3879,18.3969,100800.0
2015-04-21 10:50:00,20.49,20.51,20.48,20.5,74400.0,18.3969,18.4148,18.3879,18.4059,74400.0
2015-04-21 11:00:00,20.51,20.53,20.5,20.51,21600.0,18.4148,18.4328,18.4059,18.4148,21600.0
2015-04-21 11:10:00,20.51,20.52,20.5,20.5,22000.0,18.4148,18.4238,18.4059,18.4059,22000.0
2015-04-21 11:20:00,20.5,20.51,20.5,20.5,24400.0,18.4059,18.4148,18.4059,18.4059,24400.0
2015-04-21 11:30:00,20.51,20.51,20.5,20.5,12000.0,18.4148,18.4148,18.4059,18.4059,12000.0
2015-04-21 11:40:00,20.5,20.51,20.5,20.51,56400.0,18.4059,18.4148,18.4059,18.4148,56400.0
2015-04-21 11:50:00,20.51,20.51,20.49,20.49,31600.0,18.4148,18.4148,18.3969,18.3969,31600.0
2015-04-21 12:00:00,20.49,20.51,20.49,20.5,29200.0,18.3969,18.4148,18.3969,18.4059,29200.0
2015-04-21 12:10:00,20.5,20.51,20.5,20.5,6000.0,18.4059,18.4148,18.4059,18.4059,6000.0
2015-04-21 12:20:00,20.5,20.51,20.5,20.5,29200.0,18.4059,18.4148,18.4059,18.4059,29200.0
2015-04-21 12:30:00,20.5,20.51,20.5,20.5,8800.0,18.4059,18.4148,18.4059,18.4059,8800.0
2015-04-21 12:40:00,20.5,20.5,20.5,20.5,26000.0,18.4059,18.4059,18.4059,18.4059,26000.0
2015-04-21 12:50:00,20.5,20.5,20.5,20.5,16400.0,18.4059,18.4059,18.4059,18.4059,16400.0
2015-04-21 13:00:00,20.5,20.51,20.5,20.51,16400.0,18.4059,18.4148,18.4059,18.4148,16400.0
2015-04-21 13:10:00,20.51,20.52,20.5,20.5,18800.0,18.4148,18.4238,18.4059,18.4059,18800.0
2015-04-21 13:20:00,20.5,20.51,20.5,20.51,28400.0,18.4059,18.4148,18.4059,18.4148,28400.0
2015-04-21 13:30:00,20.51,20.51,20.5,20.5,26800.0,18.4148,18.4148,18.4059,18.4059,26800.0
2015-04-21 13:40:00,20.5,20.51,20.5,20.5,24400.0,18.4059,18.4148,18.4059,18.4059,24400.0
2015-04-21 13:50:00,20.5,20.51,20.5,20.5,15600.0,18.4059,18.4148,18.4059,18.4059,15600.0
2015-04-21 14:00:00,20.5,20.51,20.5,20.51,60400.0,18.4059,18.4148,18.4059,18.4148,60400.0
2015-04-21 14:10:00,20.51,20.52,20.5,20.51,51200.0,18.4148,18.4238,18.4059,18.4148,51200.0
2015-04-21 14:20:00,20.51,20.52,20.51,20.51,72400.0,18.4148,18.4238,18.4148,18.4148,72400.0
2015-04-21 14:30:00,20.52,20.52,20.5,20.5,21200.0,18.4238,18.4238,18.4059,18.4059,21200.0
2015-04-21 14:40:00,20.5,20.55,20.5,20.55,42000.0,18.4059,18.4508,18.4059,18.4508,42000.0
2015-04-21 14:50:00,20.54,20.54,20.52,20.52,25200.0,18.4418,18.4418,18.4238,18.4238,25200.0
2015-04-21 15:00:00,20.52,20.53,20.51,20.51,24800.0,18.4238,18.4328,18.4148,18.4148,24800.0
2015-04-21 15:10:00,20.51,20.52,20.5,20.52,42800.0,18.4148,18.4238,18.4059,18.4238,42800.0
2015-04-21 15:20:00,20.52,20.53,20.51,20.52,45200.0,18.4238,18.4328,18.4148,18.4238,45200.0
2015-04-21 15:30:00,20.52,20.53,20.5,20.52,56800.0,18.4238,18.4328,18.4059,18.4238,56800.0
2015-04-21 15:40:00,20.52,20.52,20.5,20.51,78400.0,18.4238,18.4238,18.4059,18.4148,78400.0
2015-04-21 15:50:00,20.51,20.52,20.5,20.5,152000.0,18.4148,18.4238,18.4059,18.4059,152000.0
2015-04-22 09:30:00,20.52,20.57,20.39,20.46,78000.0,18.4238,18.4687,18.3071,18.37,78000.0
2015-04-22 09:40:00,20.47,20.49,20.43,20.43,50400.0,18.3789,18.3969,18.343,18.343,50400.0
2015-04-22 09:50:00,20.43,20.44,20.4,20.44,44400.0,18.343,18.352,18.3161,18.352,44400.0
2015-04-22 10:00:00,20.43,20.43,20.39,20.41,73200.0,18.343,18.343,18.3071,18.3251,73200.0
2015-04-22 10:10:00,20.4,20.43,20.39,20.43,98400.0,18.3161,18.343,18.3071,18.343,98400.0
2015-04-22 10:20:00,20.43,20.43,20.4,20.41,38400.0,18.343,18.343,18.3161,18.3251,38400.0
2015-04-22 10:30:00,20.4,20.41,20.39,20.41,99200.0,18.3161,18.3251,18.3071,18.3251,99200.0
2015-04-22 10:40:00,20.4,20.45,20.4,20.43,24400.0,18.3161,18.361,18.3161,18.343,24400.0
2015-04-22 10:50:00,20.43,20.43,20.41,20.43,26000.0,18.343,18.343,18.3251,18.343,26000.0
2015-04-22 11:00:00,20.43,20.45,20.42,20.42,17600.0,18.343,18.361,18.334,18.334,17600.0
2015-04-22 11:10:00,20.43,20.43,20.4,20.4,25200.0,18.343,18.343,18.3161,18.3161,25200.0
2015-04-22 11:20:00,20.4,20.41,20.4,20.4,27200.0,18.3161,18.3251,18.3161,18.3161,27200.0
2015-04-22 11:30:00,20.41,20.42,20.4,20.42,66000.0,18.3251,18.334,18.3161,18.334,66000.0
2015-04-22 11:40:00,20.43,20.43,20.42,20.43,28000.0,18.343,18.343,18.334,18.343,28000.0
2015-04-22 11:50:00,20.43,20.45,20.43,20.45,37200.0,18.343,18.361,18.343,18.361,37200.0
2015-04-22 12:00:00,20.45,20.47,20.43,20.44,34400.0,18.361,18.3789,18.343,18.352,34400.0
2015-04-22 12:10:00,20.43,20.46,20.43,20.45,22800.0,18.343,18.37,18.343,18.361,22800.0
2015-04-22 12:20:00,20.45,20.47,20.45,20.47,14800.0,18.361,18.3789,18.361,18.3789,14800.0
2015-04-22 12:30:00,20.48,20.49,20.47,20.48,36000.0,18.3879,18.3969,18.3789,18.3879,36000.0
2015-04-22 12:40:00,20.48,20.5,20.47,20.5,27200.0,18.3879,18.4059,18.3789,18.4059,27200.0
2015-04-22 12:50:00,20.5,20.5,20.48,20.49,11600.0,18.4059,18.4059,18.3879,18.3969,11600.0
2015-04-22 13:00:00,20.49,20.49,20.47,20.47,15200.0,18.3969,18.3969,18.3789,18.3789,15200.0
2015-04-22 13:10:00,20.47,20.49,20.47,20.49,18400.0,18.3789,18.3969,18.3789,18.3969,18400.0
2015-04-22 13:20:00,20.48,20.48,20.47,20.47,49600.0,18.3879,18.3879,18.3789,18.3789,49600.0
2015-04-22 13:30:00,20.47,20.48,20.46,20.47,16000.0,18.3789,18.3879,18.37,18.3789,16000.0
2015-04-22 13:40:00,20.47,20.52,20.47,20.51,18400.0,18.3789,18.4238,18.3789,18.4148,18400.0
2015-04-22 13:50:00,20.52,20.52,20.49,20.51,23600.0,18.4238,18.4238,18.3969,18.4148,23600.0
2015-04-22 14:00:00,20.51,20.52,20.5,20.52,36800.0,18.4148,18.4238,18.4059,18.4238,36800.0
2015-04-22 14:10:00,20.52,20.53,20.51,20.52,30000.0,18.4238,18.4328,18.4148,18.4238,30000.0
2015-04-22 14:20:00,20.52,20.53,20.5,20.51,26000.0,18.4238,18.4328,18.4059,18.4148,26000.0
2015-04-22 14:30:00,20.52,20.53,20.51,20.53,18400.0,18.4238,18.4328,18.4148,18.4328,18400.0
2015-04-22 14:40:00,20.52,20.52,20.51,20.51,11600.0,18.4238,18.4238,18.4148,18.4148,11600.0
2015-04-22 14:50:00,20.51,20.51,20.49,20.5,64000.0,18.4148,18.4148,18.3969,18.4059,64000.0
2015-04-22 15:00:00,20.5,20.52,20.5,20.52,32800.0,18.4059,18.4238,18.4059,18.4238,32800.0
2015-04-22 15:10:00,20.52,20.52,20.51,20.51,48400.0,18.4238,18.4238,18.4148,18.4148,48400.0
2015-04-22 15:20:00,20.51,20.52,20.5,20.51,41600.0,18.4148,18.4238,18.4059,18.4148,41600.0
2015-04-22 15:30:00,20.51,20.51,20.5,20.5,94400.0,18.4148,18.4148,18.4059,18.4059,94400.0
2015-04-22 15:40:00,20.52,20.52,20.5,20.52,134800.0,18.4238,18.4238,18.4059,18.4238,134800.0
2015-04-22 15:50:00,20.51,20.53,20.5,20.51,165600.0,18.4148,18.4328,18.4059,18.4148,165600.0
2015-04-23 09:30:00,20.43,20.45,20.43,20.45,17600.0,18.343,18.361,18.343,18.361,17600.0
2015-04-23 09:40:00,20.45,20.48,20.45,20.47,16400.0,18.361,18.3879,18.361,18.3789,16400.0
2015-04-23 09:50:00,20.47,20.48,20.46,20.46,39200.0,18.3789,18.3879,18.37,18.37,39200.0
2015-04-23 10:00:00,20.46,20.49,20.45,20.45,34400.0,18.37,18.3969,18.361,18.361,34400.0
2015-04-23 10:10:00,20.45,20.47,20.44,20.47,58000.0,18.361,18.3789,18.352,18.3789,58000.0
2015-04-23 10:20:00,20.46,20.48,20.46,20.47,20800.0,18.37,18.3879,18.37,18.3789,20800.0
2015-04-23 10:30:00,20.46,20.49,20.46,20.48,22800.0,18.37,18.3969,18.37,18.3879,22800.0
2015-04-23 10:40:00,20.47,20.49,20.47,20.48,21200.0,18.3789,18.3969,18.3789,18.3879,21200.0
2015-04-23 10:50:00,20.47,20.48,20.46,20.46,43200.0,18.3789,18.3879,18.37,18.37,43200.0
2015-04-23 11:00:00,20.46,20.47,20.46,20.47,56400.0,18.37,18.3789,18.37,18.3789,56400.0
2015-04-23 11:10:00,20.46,20.47,20.46,20.46,52800.0,18.37,18.3789,18.37,18.37,52800.0
2015-04-23 11:20:00,20.46,20.47,20.46,20.47,42400.0,18.37,18.3789,18.37,18.3789,42400.0
2015-04-23 11:30:00,20.47,20.49,20.46,20.47,27600.0,18.3789,18.3969,18.37,18.3789,27600.0
2015-04-23 11:40:00,20.47,20.48,20.47,20.48,18800.0,18.3789,18.3879,18.3789,18.3879,18800.0
2015-04-23 11:50:00,20.48,20.55,20.48,20.53,31600.0,18.3879,18.4508,18.3879,18.4328,31600.0
2015-04-23 12:00:00,20.52,20.54,20.51,20.54,20000.0,18.4238,18.4418,18.4148,18.4418,20000.0
2015-04-23 12:10:00,20.54,20.56,20.53,20.56,18800.0,18.4418,18.4597,18.4328,18.4597,18800.0
2015-04-23 12:20:00,20.56,20.56,20.54,20.55,22400.0,18.4597,18.4597,18.4418,18.4508,22400.0
2015-04-23 12:30:00,20.55,20.56,20.54,20.56,26000.0,18.4508,18.4597,18.4418,18.4597,26000.0
2015-04-23 12:40:00,20.56,20.59,20.56,20.59,22800.0,18.4597,18.4867,18.4597,18.4867,22800.0
2015-04-23 12:50:00,20.59,20.61,20.58,20.6,44400.0,18.4867,18.5046,18.4777,18.4957,44400.0
2015-04-23 13:00:00,20.59,20.61,20.59,20.59,24800.0,18.4867,18.5046,18.4867,18.4867,24800.0
2015-04-23 13:10:00,20.59,20.6,20.58,20.59,31200.0,18.4867,18.4957,18.4777,18.4867,31200.0
2015-04-23 13:20:00,20.58,20.59,20.56,20.56,26000.0,18.4777,18.4867,18.4597,18.4597,26000.0
2015-04-23 13:30:00,20.56,20.57,20.55,20.57,25600.0,18.4597,18.4687,18.4508,18.4687,25600.0
2015-04-23 13:40:00,20.57,20.58,20.56,20.56,21200.0,18.4687,18.4777,18.4597,18.4597,21200.0
2015-04-23 13:50:00,20.56,20.58,20.55,20.58,31200.0,18.4597,18.4777,18.4508,18.4777,31200.0
2015-04-23 14:00:00,20.58,20.61,20.58,20.61,38400.0,18.4777,18.5046,18.4777,18.5046,38400.0
2015-04-23 14:10:00,20.61,20.61,20.6,20.61,32000.0,18.5046,18.5046,18.4957,18.5046,32000.0
2015-04-23 14:20:00,20.61,20.62,20.61,20.61,48400.0,18.5046,18.5136,18.5046,18.5046,48400.0
2015-04-23 14:30:00,20.61,20.62,20.61,20.62,50400.0,18.5046,18.5136,18.5046,18.5136,50400.0
2015-04-23 14:40:00,20.61,20.61,20.61,20.61,14000.0,18.5046,18.5046,18.5046,18.5046,14000.0
2015-04-23 14:50:00,20.61,20.61,20.59,20.59,27600.0,18.5046,18.5046,18.4867,18.4867,27600.0
2015-04-23 15:00:00,20.6,20.61,20.59,20.61,32800.0,18.4957,18.5046,18.4867,18.5046,32800.0
2015-04-23 15:10:00,20.61,20.63,20.61,20.61,142800.0,18.5046,18.5226,18.5046,18.5046,142800.0
2015-04-23 15:20:00,20.61,20.62,20.61,20.62,34000.0,18.5046,18.5136,18.5046,18.5136,34000.0
2015-04-23 15:30:00,20.62,20.62,20.59,20.6,76400.0,18.5136,18.5136,18.4867,18.4957,76400.0
2015-04-23 15:40:00,20.61,20.61,20.58,20.58,88800.0,18.5046,18.5046,18.4777,18.4777,88800.0
2015-04-23 15:50:00,20.58,20.6,20.56,20.58,206000.0,18.4777,18.4957,18.4597,18.4777,206000.0
2015-04-24 09:30:00,20.59,20.63,20.51,20.51,66400.0,18.4867,18.5226,18.4148,18.4148,66400.0
2015-04-24 09:40:00,20.52,20.58,20.52,20.58,110000.0,18.4238,18.4777,18.4238,18.4777,110000.0
2015-04-24 09:50:00,20.58,20.58,20.55,20.56,18400.0,18.4777,18.4777,18.4508,18.4597,18400.0
2015-04-24 10:00:00,20.56,20.59,20.53,20.59,121200.0,18.4597,18.4867,18.4328,18.4867,121200.0
2015-04-24 10:10:00,20.59,20.61,20.58,20.59,47600.0,18.4867,18.5046,18.4777,18.4867,47600.0
2015-04-24 10:20:00,20.59,20.62,20.59,20.6,49200.0,18.4867,18.5136,18.4867,18.4957,49200.0
2015-04-24 10:30:00,20.6,20.62,20.6,20.62,42800.0,18.4957,18.5136,18.4957,18.5136,42800.0
2015-04-24 10:40:00,20.62,20.63,20.6,20.6,31600.0,18.5136,18.5226,18.4957,18.4957,31600.0
2015-04-24 10:50:00,20.6,20.64,20.59,20.64,30400.0,18.4957,18.5316,18.4867,18.5316,30400.0
2015-04-24 11:00:00,20.64,20.64,20.61,20.61,117200.0,18.5316,18.5316,18.5046,18.5046,117200.0
2015-04-24 11:10:00,20.6,20.63,20.6,20.62,97600.0,18.4957,18.5226,18.4957,18.5136,97600.0
2015-04-24 11:20:00,20.62,20.63,20.59,20.6,28400.0,18.5136,18.5226,18.4867,18.4957,28400.0
2015-04-24 11:30:00,20.59,20.59,20.57,20.58,22800.0,18.4867,18.4867,18.4687,18.4777,22800.0
2015-04-24 11:40:00,20.58,20.58,20.55,20.55,10000.0,18.4777,18.4777,18.4508,18.4508,10000.0
2015-04-24 11:50:00,20.55,20.59,20.55,20.58,28800.0,18.4508,18.4867,18.4508,18.4777,28800.0
2015-04-24 12:00:00,20.58,20.6,20.58,20.59,14000.0,18.4777,18.4957,18.4777,18.4867,14000.0
2015-04-24 12:10:00,20.58,20.59,20.55,20.55,16400.0,18.4777,18.4867,18.4508,18.4508,16400.0
2015-04-24 12:20:00,20.55,20.58,20.55,20.57,27600.0,18.4508,18.4777,18.4508,18.4687,27600.0
2015-04-24 12:30:00,20.57,20.58,20.56,20.56,19200.0,18.4687,18.4777,18.4597,18.4597,19200.0
2015-04-24 12:40:00,20.56,20.57,20.56,20.57,14800.0,18.4597,18.4687,18.4597,18.4687,14800.0
2015-04-24 12:50:00,20.58,20.6,20.57,20.57,25200.0,18.4777,18.4957,18.4687,18.4687,25200.0
2015-04-24 13:00:00,20.57,20.58,20.56,20.58,19200.0,18.4687,18.4777,18.4597,18.4777,19200.0
2015-04-24 13:10:00,20.58,20.61,20.56,20.61,46400.0,18.4777,18.5046,18.4597,18.5046,46400.0
2015-04-24 13:20:00,20.61,20.61,20.6,20.6,15600.0,18.5046,18.5046,18.4957,18.4957,15600.0
2015-04-24 13:30:00,20.6,20.6,20.59,20.59,22800.0,18.4957,18.4957,18.4867,18.4867,22800.0
2015-04-24 13:40:00,20.59,20.61,20.59,20.61,34400.0,18.4867,18.5046,18.4867,18.5046,34400.0
2015-04-24 13:50:00,20.61,20.61,20.59,20.6,19200.0,18.5046,18.5046,18.4867,18.4957,19200.0
2015-04-24 14:00:00,20.6,20.6,20.56,20.57,55200.0,18.4957,18.4957,18.4597,18.4687,55200.0
2015-04-24 14:10:00,20.57,20.59,20.55,20.56,41600.0,18.4687,18.4867,18.4508,18.4597,41600.0
2015-04-24 14:20:00,20.56,20.59,20.56,20.58,57600.0,18.4597,18.4867,18.4597,18.4777,57600.0
2015-04-24 14:30:00,20.58,20.59,20.57,20.57,34000.0,18.4777,18.4867,18.4687,18.4687,34000.0
2015-04-24 14:40:00,20.57,20.59,20.57,20.57,85600.0,18.4687,18.4867,18.4687,18.4687,85600.0
2015-04-24 14:50:00,20.57,20.59,20.53,20.54,64400.0,18.4687,18.4867,18.4328,18.4418,64400.0
2015-04-24 15:00:00,20.55,20.58,20.54,20.55,71200.0,18.4508,18.4777,18.4418,18.4508,71200.0
2015-04-24 15:10:00,20.55,20.57,20.55,20.55,58800.0,18.4508,18.4687,18.4508,18.4508,58800.0
2015-04-24 15:20:00,20.55,20.56,20.54,20.56,41600.0,18.4508,18.4597,18.4418,18.4597,41600.0
2015-04-24 15:30:00,20.55,20.56,20.54,20.55,48400.0,18.4508,18.4597,18.4418,18.4508,48400.0
2015-04-24 15:40:00,20.55,20.55,20.54,20.55,94400.0,18.4508,18.4508,18.4418,18.4508,94400.0
2015-04-24 15:50:00,20.55,20.55,20.53,20.53,211200.0,18.4508,18.4508,18.4328,18.4328,211200.0
2015-04-27 09:30:00,20.53,20.6,20.5,20.54,45200.0,18.4328,18.4957,18.4059,18.4418,45200.0
2015-04-27 09:40:00,20.54,20.54,20.53,20.53,12400.0,18.4418,18.4418,18.4328,18.4328,12400.0
2015-04-27 09:50:00,20.53,20.58,20.52,20.58,20400.0,18.4328,18.4777,18.4238,18.4777,20400.0
2015-04-27 10:00:00,20.57,20.58,20.55,20.55,9600.0,18.4687,18.4777,18.4508,18.4508,9600.0
2015-04-27 10:10:00,20.54,20.56,20.54,20.56,18400.0,18.4418,18.4597,18.4418,18.4597,18400.0
2015-04-27 10:20:00,20.56,20.57,20.54,20.56,30800.0,18.4597,18.4687,18.4418,18.4597,30800.0
2015-04-27 10:30:00,20.57,20.57,20.55,20.57,22800.0,18.4687,18.4687,18.4508,18.4687,22800.0
2015-04-27 10:40:00,20.57,20.59,20.57,20.59,23600.0,18.4687,18.4867,18.4687,18.4867,23600.0
2015-04-27 10:50:00,20.59,20.59,20.54,20.55,28000.0,18.4867,18.4867,18.4418,18.4508,28000.0
2015-04-27 11:00:00,20.55,20.56,20.52,20.53,55600.0,18.4508,18.4597,18.4238,18.4328,55600.0
2015-04-27 11:10:00,20.53,20.55,20.53,20.53,56000.0,18.4328,18.4508,18.4328,18.4328,56000.0
2015-04-27 11:20:00,20.53,20.54,20.52,20.54,28400.0,18.4328,18.4418,18.4238,18.4418,28400.0
2015-04-27 11:30:00,20.53,20.54,20.53,20.53,22400.0,18.4328,18.4418,18.4328,18.4328,22400.0
2015-04-27 11:40:00,20.53,20.53,20.52,20.52,48000.0,18.4328,18.4328,18.4238,18.4238,48000.0
2015-04-27 11:50:00,20.52,20.53,20.52,20.53,70800.0,18.4238,18.4328,18.4238,18.4328,70800.0
2015-04-27 12:00:00,20.53,20.53,20.51,20.51,33200.0,18.4328,18.4328,18.4148,18.4148,33200.0
2015-04-27 12:10:00,20.52,20.52,20.47,20.47,64800.0,18.4238,18.4238,18.3789,18.3789,64800.0
2015-04-27 12:20:00,20.48,20.49,20.48,20.49,26800.0,18.3879,18.3969,18.3879,18.3969,26800.0
2015-04-27 12:30:00,20.48,20.49,20.47,20.48,22400.0,18.3879,18.3969,18.3789,18.3879,22400.0
2015-04-27 12:40:00,20.49,20.49,20.47,20.47,20800.0,18.3969,18.3969,18.3789,18.3789,20800.0
2015-04-27 12:50:00,20.47,20.47,20.43,20.46,12400.0,18.3789,18.3789,18.343,18.37,12400.0
2015-04-27 13:00:00,20.45,20.46,20.44,20.45,15200.0,18.361,18.37,18.352,18.361,15200.0
2015-04-27 13:10:00,20.45,20.45,20.42,20.44,16800.0,18.361,18.361,18.334,18.352,16800.0
2015-04-27 13:20:00,20.43,20.44,20.42,20.44,12800.0,18.343,18.352,18.334,18.352,12800.0
2015-04-27 13:30:00,20.44,20.44,20.43,20.44,11600.0,18.352,18.352,18.343,18.352,11600.0
2015-04-27 13:40:00,20.45,20.46,20.44,20.45,22400.0,18.361,18.37,18.352,18.361,22400.0
2015-04-27 13:50:00,20.45,20.45,20.43,20.44,23200.0,18.361,18.361,18.343,18.352,23200.0
2015-04-27 14:00:00,20.44,20.44,20.43,20.44,13200.0,18.352,18.352,18.343,18.352,13200.0
2015-04-27 14:10:00,20.44,20.45,20.42,20.43,9600.0,18.352,18.361,18.334,18.343,9600.0
2015-04-27 14:20:00,20.43,20.46,20.43,20.46,6000.0,18.343,18.37,18.343,18.37,6000.0
2015-04-27 14:30:00,20.46,20.46,20.43,20.43,22800.0,18.37,18.37,18.343,18.343,22800.0
2015-04-27 14:40:00,20.43,20.44,20.42,20.43,13200.0,18.343,18.352,18.334,18.343,13200.0
2015-04-27 14:50:00,20.43,20.44,20.42,20.44,12800.0,18.343,18.352,18.334,18.352,12800.0
2015-04-27 15:00:00,20.44,20.47,20.43,20.47,64800.0,18.352,18.3789,18.343,18.3789,64800.0
2015-04-27 15:10:00,20.47,20.47,20.42,20.42,80800.0,18.3789,18.3789,18.334,18.334,80800.0
2015-04-27 15:20:00,20.42,20.44,20.42,20.43,32800.0,18.334,18.352,18.334,18.343,32800.0
2015-04-27 15:30:00,20.42,20.42,20.39,20.42,54000.0,18.334,18.334,18.3071,18.334,54000.0
2015-04-27 15:40:00,20.42,20.42,20.4,20.42,104800.0,18.334,18.334,18.3161,18.334,104800.0
2015-04-27 15:50:00,20.42,20.42,20.4,20.41,100800.0,18.334,18.334,18.3161,18.3251,100800.0
2015-04-28 09:30:00,20.41,20.47,20.36,20.42,83200.0,18.3251,18.3789,18.2802,18.334,83200.0
2015-04-28 09:40:00,20.4,20.43,20.37,20.39,33200.0,18.3161,18.343,18.2891,18.3071,33200.0
2015-04-28 09:50:00,20.39,20.42,20.33,20.39,67200.0,18.3071,18.334,18.2532,18.3071,67200.0
2015-04-28 10:00:00,20.39,20.39,20.32,20.34,127600.0,18.3071,18.3071,18.2443,18.2622,127600.0
2015-04-28 10:10:00,20.34,20.35,20.29,20.32,66000.0,18.2622,18.2712,18.2173,18.2443,66000.0
2015-04-28 10:20:00,20.33,20.36,20.32,20.35,45200.0,18.2532,18.2802,18.2443,18.2712,45200.0
2015-04-28 10:30:00,20.34,20.37,20.34,20.35,32400.0,18.2622,18.2891,18.2622,18.2712,32400.0
2015-04-28 10:40:00,20.36,20.39,20.36,20.38,34400.0,18.2802,18.3071,18.2802,18.2981,34400.0
2015-04-28 10:50:00,20.38,20.4,20.35,20.36,29600.0,18.2981,18.3161,18.2712,18.2802,29600.0
2015-04-28 11:00:00,20.36,20.4,20.36,20.38,42400.0,18.2802,18.3161,18.2802,18.2981,42400.0
2015-04-28 11:10:00,20.38,20.4,20.35,20.36,25200.0,18.2981,18.3161,18.2712,18.2802,25200.0
2015-04-28 11:20:00,20.37,20.39,20.36,20.36,40800.0,18.2891,18.3071,18.2802,18.2802,40800.0
2015-04-28 11:30:00,20.36,20.39,20.35,20.37,42400.0,18.2802,18.3071,18.2712,18.2891,42400.0
2015-04-28 11:40:00,20.37,20.37,20.35,20.37,34800.0,18.2891,18.2891,18.2712,18.2891,34800.0
2015-04-28 11:50:00,20.38,20.39,20.36,20.36,34400.0,18.2981,18.3071,18.2802,18.2802,34400.0
2015-04-28 12:00:00,20.36,20.37,20.35,20.37,50800.0,18.2802,18.2891,18.2712,18.2891,50800.0
2015-04-28 12:10:00,20.38,20.38,20.35,20.36,27200.0,18.2981,18.2981,18.2712,18.2802,27200.0
2015-04-28 12:20:00,20.36,20.39,20.35,20.38,25200.0,18.2802,18.3071,18.2712,18.2981,25200.0
2015-04-28 12:30:00,20.38,20.39,20.37,20.38,48000.0,18.2981,18.3071,18.2891,18.2981,48000.0
2015-04-28 12:40:00,20.38,20.39,20.38,20.38,30000.0,18.2981,18.3071,18.2981,18.2981,30000.0
2015-04-28 12:50:00,20.38,20.4,20.38,20.39,29200.0,18.2981,18.3161,18.2981,18.3071,29200.0
2015-04-28 13:00:00,20.38,20.39,20.38,20.38,29600.0,18.2981,18.3071,18.2981,18.2981,29600.0
2015-04-28 13:10:00,20.38,20.39,20.38,20.38,38400.0,18.2981,18.3071,18.2981,18.2981,38400.0
2015-04-28 13:20:00,20.38,20.39,20.37,20.38,32800.0,18.2981,18.3071,18.2891,18.2981,32800.0
2015-04-28 13:30:00,20.38,20.39,20.38,20.38,17200.0,18.2981,18.3071,18.2981,18.2981,17200.0
2015-04-28 13:40:00,20.38,20.39,20.38,20.38,15200.0,18.2981,18.3071,18.2981,18.2981,15200.0
2015-04-28 13:50:00,20.38,20.38,20.38,20.38,26800.0,18.2981,18.2981,18.2981,18.2981,26800.0
2015-04-28 14:00:00,20.38,20.39,20.38,20.38,34000.0,18.2981,18.3071,18.2981,18.2981,34000.0
2015-04-28 14:10:00,20.38,20.39,20.38,20.38,40800.0,18.2981,18.3071,18.2981,18.2981,40800.0
2015-04-28 14:20:00,20.38,20.38,20.38,20.38,45200.0,18.2981,18.2981,18.2981,18.2981,45200.0
2015-04-28 14:30:00,20.38,20.39,20.38,20.39,32800.0,18.2981,18.3071,18.2981,18.3071,32800.0
2015-04-28 14:40:00,20.38,20.4,20.38,20.39,53600.0,18.2981,18.3161,18.2981,18.3071,53600.0
2015-04-28 14:50:00,20.39,20.39,20.38,20.38,48400.0,18.3071,18.3071,18.2981,18.2981,48400.0
2015-04-28 15:00:00,20.38,20.39,20.38,20.38,35600.0,18.2981,18.3071,18.2981,18.2981,35600.0
2015-04-28 15:10:00,20.38,20.39,20.38,20.38,44000.0,18.2981,18.3071,18.2981,18.2981,44000.0
2015-04-28 15:20:00,20.38,20.39,20.37,20.37,35600.0,18.2981,18.3071,18.2891,18.2891,35600.0
2015-04-28 15:30:00,20.37,20.39,20.37,20.38,47600.0,18.2891,18.3071,18.2891,18.2981,47600.0
2015-04-28 15:40:00,20.38,20.38,20.36,20.36,68400.0,18.2981,18.2981,18.2802,18.2802,68400.0
2015-04-28 15:50:00,20.36,20.38,20.35,20.37,170800.0,18.2802,18.2981,18.2712,18.2891,170800.0
2015-04-29 09:30:00,20.3,20.33,20.25,20.31,54800.0,18.2263,18.2532,18.1814,18.2353,54800.0
2015-04-29 09:40:00,20.3,20.32,20.27,20.28,22000.0,18.2263,18.2443,18.1994,18.2083,22000.0
2015-04-29 09:50:00,20.28,20.29,20.25,20.25,38000.0,18.2083,18.2173,18.1814,18.1814,38000.0
2015-04-29 10:00:00,20.25,20.26,20.2,20.21,40000.0,18.1814,18.1904,18.1365,18.1455,40000.0
2015-04-29 10:10:00,20.21,20.24,20.2,20.22,39600.0,18.1455,18.1724,18.1365,18.1545,39600.0
2015-04-29 10:20:00,20.22,20.23,20.2,20.21,85200.0,18.1545,18.1634,18.1365,18.1455,85200.0
2015-04-29 10:30:00,20.21,20.23,20.2,20.21,44800.0,18.1455,18.1634,18.1365,18.1455,44800.0
2015-04-29 10:40:00,20.21,20.21,20.19,20.21,74400.0,18.1455,18.1455,18.1275,18.1455,74400.0
2015-04-29 10:50:00,20.21,20.22,20.2,20.21,53600.0,18.1455,18.1545,18.1365,18.1455,53600.0
2015-04-29 11:00:00,20.21,20.23,20.2,20.21,27600.0,18.1455,18.1634,18.1365,18.1455,27600.0
2015-04-29 11:10:00,20.21,20.22,20.2,20.21,26800.0,18.1455,18.1545,18.1365,18.1455,26800.0
2015-04-29 11:20:00,20.21,20.22,20.19,20.21,56800.0,18.1455,18.1545,18.1275,18.1455,56800.0
2015-04-29 11:30:00,20.22,20.22,20.19,20.2,26000.0,18.1545,18.1545,18.1275,18.1365,26000.0
2015-04-29 11:40:00,20.2,20.21,20.19,20.2,22800.0,18.1365,18.1455,18.1275,18.1365,22800.0
2015-04-29 11:50:00,20.2,20.21,20.2,20.21,20400.0,18.1365,18.1455,18.1365,18.1455,20400.0
2015-04-29 12:00:00,20.21,20.22,20.19,20.19,14800.0,18.1455,18.1545,18.1275,18.1275,14800.0
2015-04-29 12:10:00,20.19,20.21,20.18,20.19,56000.0,18.1275,18.1455,18.1186,18.1275,56000.0
2015-04-29 12:20:00,20.19,20.2,20.18,20.18,20400.0,18.1275,18.1365,18.1186,18.1186,20400.0
2015-04-29 12:30:00,20.18,20.18,20.17,20.18,12800.0,18.1186,18.1186,18.1096,18.1186,12800.0
2015-04-29 12:40:00,20.17,20.2,20.17,20.2,19200.0,18.1096,18.1365,18.1096,18.1365,19200.0
2015-04-29 12:50:00,20.19,20.21,20.19,20.2,4800.0,18.1275,18.1455,18.1275,18.1365,4800.0
2015-04-29 13:00:00,20.2,20.2,20.18,20.18,5600.0,18.1365,18.1365,18.1186,18.1186,5600.0
2015-04-29 13:10:00,20.18,20.19,20.17,20.18,121200.0,18.1186,18.1275,18.1096,18.1186,121200.0
2015-04-29 13:20:00,20.18,20.18,20.17,20.17,14000.0,18.1186,18.1186,18.1096,18.1096,14000.0
2015-04-29 13:30:00,20.17,20.19,20.17,20.19,27600.0,18.1096,18.1275,18.1096,18.1275,27600.0
2015-04-29 13:40:00,20.19,20.2,20.18,20.19,14800.0,18.1275,18.1365,18.1186,18.1275,14800.0
2015-04-29 13:50:00,20.2,20.21,20.19,20.19,13200.0,18.1365,18.1455,18.1275,18.1275,13200.0
2015-04-29 14:00:00,20.2,20.22,20.18,20.21,54400.0,18.1365,18.1545,18.1186,18.1455,54400.0
2015-04-29 14:10:00,20.21,20.22,20.18,20.21,32400.0,18.1455,18.1545,18.1186,18.1455,32400.0
2015-04-29 14:20:00,20.21,20.23,20.21,20.23,19200.0,18.1455,18.1634,18.1455,18.1634,19200.0
2015-04-29 14:30:00,20.23,20.24,20.23,20.23,12400.0,18.1634,18.1724,18.1634,18.1634,12400.0
2015-04-29 14:40:00,20.24,20.25,20.23,20.23,22000.0,18.1724,18.1814,18.1634,18.1634,22000.0
2015-04-29 14:50:00,20.23,20.24,20.21,20.21,23600.0,18.1634,18.1724,18.1455,18.1455,23600.0
2015-04-29 15:00:00,20.21,20.22,20.2,20.2,36000.0,18.1455,18.1545,18.1365,18.1365,36000.0
2015-04-29 15:10:00,20.2,20.22,20.19,20.2,40800.0,18.1365,18.1545,18.1275,18.1365,40800.0
2015-04-29 15:20:00,20.2,20.21,20.19,20.19,29200.0,18.1365,18.1455,18.1275,18.1275,29200.0
2015-04-29 15:30:00,20.2,20.21,20.19,20.2,24400.0,18.1365,18.1455,18.1275,18.1365,24400.0
2015-04-29 15:40:00,20.19,20.2,20.18,20.2,56800.0,18.1275,18.1365,18.1186,18.1365,56800.0
2015-04-29 15:50:00,20.2,20.2,20.16,20.18,130400.0,18.1365,18.1365,18.1006,18.1186,130400.0
2015-04-30 09:30:00,20.08,20.17,20.05,20.12,50400.0,18.0288,18.1096,18.0018,18.0647,50400.0
2015-04-30 09:40:00,20.12,20.2,20.1,20.1,32800.0,18.0647,18.1365,18.0467,18.0467,32800.0
2015-04-30 09:50:00,20.1,20.1,20.07,20.07,53600.0,18.0467,18.0467,18.0198,18.0198,53600.0
2015-04-30 10:00:00,20.07,20.1,20.05,20.05,46000.0,18.0198,18.0467,18.0018,18.0018,46000.0
2015-04-30 10:10:00,20.05,20.08,20.03,20.06,82400.0,18.0018,18.0288,17.9839,18.0108,82400.0
2015-04-30 10:20:00,20.05,20.08,20.04,20.05,54800.0,18.0018,18.0288,17.9929,18.0018,54800.0
2015-04-30 10:30:00,20.06,20.06,20.04,20.05,126400.0,18.0108,18.0108,17.9929,18.0018,126400.0
2015-04-30 10:40:00,20.04,20.08,20.04,20.07,50800.0,17.9929,18.0288,17.9929,18.0198,50800.0
2015-04-30 10:50:00,20.07,20.08,20.05,20.07,31200.0,18.0198,18.0288,18.0018,18.0198,31200.0
2015-04-30 11:00:00,20.08,20.11,20.07,20.11,41200.0,18.0288,18.0557,18.0198,18.0557,41200.0
2015-04-30 11:10:00,20.11,20.11,20.09,20.09,52400.0,18.0557,18.0557,18.0377,18.0377,52400.0
2015-04-30 11:20:00,20.11,20.11,20.06,20.06,43600.0,18.0557,18.0557,18.0108,18.0108,43600.0
2015-04-30 11:30:00,20.07,20.08,20.05,20.06,42800.0,18.0198,18.0288,18.0018,18.0108,42800.0
2015-04-30 11:40:00,20.06,20.06,20.05,20.06,39600.0,18.0108,18.0108,18.0018,18.0108,39600.0
2015-04-30 11:50:00,20.05,20.06,20.04,20.04,88400.0,18.0018,18.0108,17.9929,17.9929,88400.0
2015-04-30 12:00:00,20.04,20.05,20.03,20.03,80800.0,17.9929,18.0018,17.9839,17.9839,80800.0
2015-04-30 12:10:00,20.03,20.07,20.03,20.07,30800.0,17.9839,18.0198,17.9839,18.0198,30800.0
2015-04-30 12:20:00,20.06,20.06,20.03,20.03,16800.0,18.0108,18.0108,17.9839,17.9839,16800.0
2015-04-30 12:30:00,20.03,20.05,20.03,20.04,24800.0,17.9839,18.0018,17.9839,17.9929,24800.0
2015-04-30 12:40:00,20.03,20.04,20.03,20.04,39600.0,17.9839,17.9929,17.9839,17.9929,39600.0
2015-04-30 12:50:00,20.04,20.05,20.02,20.05,42400.0,17.9929,18.0018,17.9749,18.0018,42400.0
2015-04-30 13:00:00,20.06,20.06,20.04,20.04,25600.0,18.0108,18.0108,17.9929,17.9929,25600.0
2015-04-30 13:10:00,20.03,20.04,20.02,20.04,26400.0,17.9839,17.9929,17.9749,17.9929,26400.0
2015-04-30 13:20:00,20.04,20.04,20.02,20.03,26400.0,17.9929,17.9929,17.9749,17.9839,26400.0
2015-04-30 13:30:00,20.03,20.05,20.03,20.04,16800.0,17.9839,18.0018,17.9839,17.9929,16800.0
2015-04-30 13:40:00,20.04,20.06,20.04,20.05,36800.0,17.9929,18.0108,17.9929,18.0018,36800.0
2015-04-30 13:50:00,20.04,20.04,20.02,20.02,22800.0,17.9929,17.9929,17.9749,17.9749,22800.0
2015-04-30 14:00:00,20.02,20.02,20.01,20.02,62400.0,17.9749,17.9749,17.9659,17.9749,62400.0
2015-04-30 14:10:00,20.01,20.04,20.01,20.03,19600.0,17.9659,17.9929,17.9659,17.9839,19600.0
2015-04-30 14:20:00,20.03,20.03,20.01,20.01,114000.0,17.9839,17.9839,17.9659,17.9659,114000.0
2015-04-30 14:30:00,20.01,20.01,20.0,20.01,43600.0,17.9659,17.9659,17.9569,17.9659,43600.0
2015-04-30 14:40:00,20.01,20.02,19.99,19.99,69200.0,17.9659,17.9749,17.948,17.948,69200.0
2015-04-30 14:50:00,19.99,19.99,19.97,19.97,83200.0,17.948,17.948,17.93,17.93,83200.0
2015-04-30 15:00:00,19.97,19.98,19.91,19.91,105600.0,17.93,17.939,17.8761,17.8761,105600.0
2015-04-30 15:10:00,19.91,19.96,19.88,19.96,136400.0,17.8761,17.921,17.8492,17.921,136400.0
2015-04-30 15:20:00,19.96,19.98,19.95,19.98,136400.0,17.921,17.939,17.9121,17.939,136400.0
2015-04-30 15:30:00,19.98,19.99,19.96,19.97,72000.0,17.939,17.948,17.921,17.93,72000.0
2015-04-30 15:40:00,19.97,19.98,19.95,19.95,95600.0,17.93,17.939,17.9121,17.9121,95600.0
2015-04-30 15:50:00,19.95,19.99,19.95,19.99,226000.0,17.9121,17.948,17.9121,17.948,226000.0
2015-05-01 09:30:00,20.06,20.21,20.06,20.19,58800.0,18.0108,18.1455,18.0108,18.1275,58800.0
2015-05-01 09:40:00,20.18,20.2,20.14,20.17,19600.0,18.1186,18.1365,18.0826,18.1096,19600.0
2015-05-01 09:50:00,20.16,20.17,20.13,20.15,31600.0,18.1006,18.1096,18.0737,18.0916,31600.0
2015-05-01 10:00:00,20.14,20.2,20.13,20.19,18400.0,18.0826,18.1365,18.0737,18.1275,18400.0
2015-05-01 10:10:00,20.2,20.27,20.2,20.27,26000.0,18.1365,18.1994,18.1365,18.1994,26000.0
2015-05-01 10:20:00,20.27,20.28,20.24,20.24,23600.0,18.1994,18.2083,18.1724,18.1724,23600.0
2015-05-01 10:30:00,20.25,20.27,20.22,20.24,42000.0,18.1814,18.1994,18.1545,18.1724,42000.0
2015-05-01 10:40:00,20.23,20.25,20.22,20.24,70000.0,18.1634,18.1814,18.1545,18.1724,70000.0
2015-05-01 10:50:00,20.24,20.26,20.24,20.26,21600.0,18.1724,18.1904,18.1724,18.1904,21600.0
2015-05-01 11:00:00,20.26,20.28,20.25,20.25,13200.0,18.1904,18.2083,18.1814,18.1814,13200.0
2015-05-01 11:10:00,20.25,20.27,20.25,20.25,23600.0,18.1814,18.1994,18.1814,18.1814,23600.0
2015-05-01 11:20:00,20.25,20.25,20.22,20.24,15200.0,18.1814,18.1814,18.1545,18.1724,15200.0
2015-05-01 11:30:00,20.24,20.25,20.23,20.23,25600.0,18.1724,18.1814,18.1634,18.1634,25600.0
2015-05-01 11:40:00,20.22,20.22,20.19,20.19,18000.0,18.1545,18.1545,18.1275,18.1275,18000.0
2015-05-01 11:50:00,20.18,20.22,20.17,20.21,26800.0,18.1186,18.1545,18.1096,18.1455,26800.0
2015-05-01 12:00:00,20.2,20.2,20.17,20.18,23600.0,18.1365,18.1365,18.1096,18.1186,23600.0
2015-05-01 12:10:00,20.19,20.21,20.19,20.2,12400.0,18.1275,18.1455,18.1275,18.1365,12400.0
2015-05-01 12:20:00,20.2,20.23,20.2,20.23,11200.0,18.1365,18.1634,18.1365,18.1634,11200.0
2015-05-01 12:30:00,20.24,20.25,20.21,20.23,18400.0,18.1724,18.1814,18.1455,18.1634,18400.0
2015-05-01 12:40:00,20.23,20.23,20.21,20.22,23200.0,18.1634,18.1634,18.1455,18.1545,23200.0
2015-05-01 12:50:00,20.22,20.23,20.22,20.23,6000.0,18.1545,18.1634,18.1545,18.1634,6000.0
2015-05-01 13:00:00,20.24,20.24,20.22,20.22,10800.0,18.1724,18.1724,18.1545,18.1545,10800.0
2015-05-01 13:10:00,20.22,20.24,20.21,20.24,12000.0,18.1545,18.1724,18.1455,18.1724,12000.0
2015-05-01 13:20:00,20.24,20.24,20.22,20.23,10400.0,18.1724,18.1724,18.1545,18.1634,10400.0
2015-05-01 13:30:00,20.23,20.23,20.21,20.22,17600.0,18.1634,18.1634,18.1455,18.1545,17600.0
2015-05-01 13:40:00,20.22,20.24,20.21,20.24,32400.0,18.1545,18.1724,18.1455,18.1724,32400.0
2015-05-01 13:50:00,20.24,20.27,20.24,20.25,18800.0,18.1724,18.1994,18.1724,18.1814,18800.0
2015-05-01 14:00:00,20.25,20.26,20.25,20.25,11600.0,18.1814,18.1904,18.1814,18.1814,11600.0
2015-05-01 14:10:00,20.26,20.27,20.25,20.25,21600.0,18.1904,18.1994,18.1814,18.1814,21600.0
2015-05-01 14:20:00,20.25,20.27,20.24,20.27,20000.0,18.1814,18.1994,18.1724,18.1994,20000.0
2015-05-01 14:30:00,20.28,20.28,20.24,20.26,16400.0,18.2083,18.2083,18.1724,18.1904,16400.0
2015-05-01 14:40:00,20.26,20.27,20.25,20.26,21200.0,18.1904,18.1994,18.1814,18.1904,21200.0
2015-05-01 14:50:00,20.25,20.25,20.24,20.24,13200.0,18.1814,18.1814,18.1724,18.1724,13200.0
2015-05-01 15:00:00,20.24,20.25,20.23,20.24,18000.0,18.1724,18.1814,18.1634,18.1724,18000.0
2015-05-01 15:10:00,20.24,20.25,20.23,20.25,18000.0,18.1724,18.1814,18.1634,18.1814,18000.0
2015-05-01 15:20:00,20.25,20.25,20.21,20.21,28400.0,18.1814,18.1814,18.1455,18.1455,28400.0
2015-05-01 15:30:00,20.22,20.26,20.21,20.25,56400.0,18.1545,18.1904,18.1455,18.1814,56400.0
2015-05-01 15:40:00,20.25,20.28,20.25,20.27,64800.0,18.1814,18.2083,18.1814,18.1994,64800.0
2015-05-01 15:50:00,20.27,20.32,20.27,20.31,304400.0,18.1994,18.2443,18.1994,18.2353,304400.0
2015-05-04 09:30:00,20.36,20.43,20.32,20.42,65600.0,18.2802,18.343,18.2443,18.334,65600.0
2015-05-04 09:40:00,20.42,20.49,20.4,20.45,37200.0,18.334,18.3969,18.3161,18.361,37200.0
2015-05-04 09:50:00,20.45,20.48,20.44,20.47,18000.0,18.361,18.3879,18.352,18.3789,18000.0
2015-05-04 10:00:00,20.47,20.48,20.45,20.45,17200.0,18.3789,18.3879,18.361,18.361,17200.0
2015-05-04 10:10:00,20.45,20.48,20.44,20.44,22800.0,18.361,18.3879,18.352,18.352,22800.0
2015-05-04 10:20:00,20.43,20.47,20.43,20.46,12800.0,18.343,18.3789,18.343,18.37,12800.0
2015-05-04 10:30:00,20.46,20.46,20.42,20.42,19200.0,18.37,18.37,18.334,18.334,19200.0
2015-05-04 10:40:00,20.42,20.45,20.42,20.43,20000.0,18.334,18.361,18.334,18.343,20000.0
2015-05-04 10:50:00,20.43,20.46,20.43,20.43,11600.0,18.343,18.37,18.343,18.343,11600.0
2015-05-04 11:00:00,20.43,20.44,20.42,20.43,23600.0,18.343,18.352,18.334,18.343,23600.0
2015-05-04 11:10:00,20.44,20.46,20.42,20.45,59600.0,18.352,18.37,18.334,18.361,59600.0
2015-05-04 11:20:00,20.46,20.48,20.44,20.44,25600.0,18.37,18.3879,18.352,18.352,25600.0
2015-05-04 11:30:00,20.44,20.44,20.4,20.4,13600.0,18.352,18.352,18.3161,18.3161,13600.0
2015-05-04 11:40:00,20.4,20.4,20.39,20.4,16000.0,18.3161,18.3161,18.3071,18.3161,16000.0
2015-05-04 11:50:00,20.4,20.41,20.38,20.41,28400.0,18.3161,18.3251,18.2981,18.3251,28400.0
2015-05-04 12:00:00,20.41,20.43,20.41,20.42,11600.0,18.3251,18.343,18.3251,18.334,11600.0
2015-05-04 12:10:00,20.42,20.43,20.42,20.43,43600.0,18.334,18.343,18.334,18.343,43600.0
2015-05-04 12:20:00,20.43,20.44,20.42,20.43,52800.0,18.343,18.352,18.334,18.343,52800.0
2015-05-04 12:30:00,20.43,20.43,20.41,20.43,32400.0,18.343,18.343,18.3251,18.343,32400.0
2015-05-04 12:40:00,20.43,20.43,20.42,20.43,31200.0,18.343,18.343,18.334,18.343,31200.0
2015-05-04 12:50:00,20.43,20.44,20.42,20.42,30800.0,18.343,18.352,18.334,18.334,30800.0
2015-05-04 13:00:00,20.42,20.43,20.4,20.4,42400.0,18.334,18.343,18.3161,18.3161,42400.0
2015-05-04 13:10:00,20.4,20.41,20.39,20.4,30400.0,18.3161,18.3251,18.3071,18.3161,30400.0
2015-05-04 13:20:00,20.4,20.42,20.4,20.41,44400.0,18.3161,18.334,18.3161,18.3251,44400.0
2015-05-04 13:30:00,20.42,20.42,20.4,20.41,37200.0,18.334,18.334,18.3161,18.3251,37200.0
2015-05-04 13:40:00,20.42,20.43,20.41,20.43,46400.0,18.334,18.343,18.3251,18.343,46400.0
2015-05-04 13:50:00,20.43,20.44,20.43,20.43,34000.0,18.343,18.352,18.343,18.343,34000.0
2015-05-04 14:00:00,20.43,20.43,20.41,20.42,31200.0,18.343,18.343,18.3251,18.334,31200.0
2015-05-04 14:10:00,20.43,20.43,20.41,20.42,56800.0,18.343,18.343,18.3251,18.334,56800.0
2015-05-04 14:20:00,20.42,20.43,20.42,20.42,37600.0,18.334,18.343,18.334,18.334,37600.0
2015-05-04 14:30:00,20.42,20.43,20.41,20.42,40400.0,18.334,18.343,18.3251,18.334,40400.0
2015-05-04 14:40:00,20.42,20.43,20.41,20.42,59600.0,18.334,18.343,18.3251,18.334,59600.0
2015-05-04 14:50:00,20.42,20.43,20.41,20.42,40400.0,18.334,18.343,18.3251,18.334,40400.0
2015-05-04 15:00:00,20.42,20.43,20.41,20.42,48000.0,18.334,18.343,18.3251,18.334,48000.0
2015-05-04 15:10:00,20.42,20.43,20.41,20.43,68400.0,18.334,18.343,18.3251,18.343,68400.0
2015-05-04 15:20:00,20.43,20.46,20.43,20.43,60000.0,18.343,18.37,18.343,18.343,60000.0
2015-05-04 15:30:00,20.43,20.45,20.4,20.41,72400.0,18.343,18.361,18.3161,18.3251,72400.0
2015-05-04 15:40:00,20.4,20.41,20.4,20.4,84000.0,18.3161,18.3251,18.3161,18.3161,84000.0
2015-05-04 15:50:00,20.4,20.41,20.37,20.38,88400.0,18.3161,18.3251,18.2891,18.2981,88400.0
2015-05-05 09:30:00,20.5,20.55,20.5,20.52,153600.0,18.4059,18.4508,18.4059,18.4238,153600.0
2015-05-05 09:40:00,20.5,20.52,20.47,20.48,31600.0,18.4059,18.4238,18.3789,18.3879,31600.0
2015-05-05 09:50:00,20.47,20.47,20.4,20.42,23200.0,18.3789,18.3789,18.3161,18.334,23200.0
2015-05-05 10:00:00,20.43,20.43,20.33,20.38,42800.0,18.343,18.343,18.2532,18.2981,42800.0
2015-05-05 10:10:00,20.4,20.41,20.36,20.36,41200.0,18.3161,18.3251,18.2802,18.2802,41200.0
2015-05-05 10:20:00,20.37,20.41,20.36,20.39,14400.0,18.2891,18.3251,18.2802,18.3071,14400.0
2015-05-05 10:30:00,20.39,20.39,20.36,20.36,16400.0,18.3071,18.3071,18.2802,18.2802,16400.0
2015-05-05 10:40:00,20.36,20.39,20.34,20.38,19200.0,18.2802,18.3071,18.2622,18.2981,19200.0
2015-05-05 10:50:00,20.38,20.39,20.36,20.36,50800.0,18.2981,18.3071,18.2802,18.2802,50800.0
2015-05-05 11:00:00,20.36,20.36,20.34,20.34,66400.0,18.2802,18.2802,18.2622,18.2622,66400.0
2015-05-05 11:10:00,20.34,20.35,20.31,20.31,63200.0,18.2622,18.2712,18.2353,18.2353,63200.0
2015-05-05 11:20:00,20.33,20.33,20.28,20.29,56400.0,18.2532,18.2532,18.2083,18.2173,56400.0
2015-05-05 11:30:00,20.28,20.28,20.25,20.25,32800.0,18.2083,18.2083,18.1814,18.1814,32800.0
2015-05-05 11:40:00,20.25,20.28,20.25,20.28,17200.0,18.1814,18.2083,18.1814,18.2083,17200.0
2015-05-05 11:50:00,20.28,20.33,20.28,20.33,34000.0,18.2083,18.2532,18.2083,18.2532,34000.0
2015-05-05 12:00:00,20.33,20.34,20.3,20.31,21200.0,18.2532,18.2622,18.2263,18.2353,21200.0
2015-05-05 12:10:00,20.31,20.33,20.3,20.33,19600.0,18.2353,18.2532,18.2263,18.2532,19600.0
2015-05-05 12:20:00,20.34,20.34,20.3,20.3,12800.0,18.2622,18.2622,18.2263,18.2263,12800.0
2015-05-05 12:30:00,20.3,20.31,20.3,20.31,16000.0,18.2263,18.2353,18.2263,18.2353,16000.0
2015-05-05 12:40:00,20.3,20.32,20.3,20.32,16800.0,18.2263,18.2443,18.2263,18.2443,16800.0
2015-05-05 12:50:00,20.31,20.31,20.3,20.3,4800.0,18.2353,18.2353,18.2263,18.2263,4800.0
2015-05-05 13:00:00,20.3,20.31,20.29,20.29,15200.0,18.2263,18.2353,18.2173,18.2173,15200.0
2015-05-05 13:10:00,20.28,20.29,20.27,20.27,22000.0,18.2083,18.2173,18.1994,18.1994,22000.0
2015-05-05 13:20:00,20.27,20.3,20.27,20.29,20800.0,18.1994,18.2263,18.1994,18.2173,20800.0
2015-05-05 13:30:00,20.29,20.32,20.28,20.32,22000.0,18.2173,18.2443,18.2083,18.2443,22000.0
2015-05-05 13:40:00,20.31,20.31,20.29,20.29,16000.0,18.2353,18.2353,18.2173,18.2173,16000.0
2015-05-05 13:50:00,20.28,20.3,20.27,20.29,10800.0,18.2083,18.2263,18.1994,18.2173,10800.0
2015-05-05 14:00:00,20.29,20.29,20.28,20.28,15200.0,18.2173,18.2173,18.2083,18.2083,15200.0
2015-05-05 14:10:00,20.29,20.3,20.28,20.3,19200.0,18.2173,18.2263,18.2083,18.2263,19200.0
2015-05-05 14:20:00,20.3,20.31,20.29,20.29,40000.0,18.2263,18.2353,18.2173,18.2173,40000.0
2015-05-05 14:30:00,20.29,20.31,20.29,20.3,28800.0,18.2173,18.2353,18.2173,18.2263,28800.0
2015-05-05 14:40:00,20.3,20.3,20.28,20.28,38400.0,18.2263,18.2263,18.2083,18.2083,38400.0
2015-05-05 14:50:00,20.29,20.29,20.27,20.29,28000.0,18.2173,18.2173,18.1994,18.2173,28000.0
2015-05-05 15:00:00,20.28,20.29,20.27,20.27,36800.0,18.2083,18.2173,18.1994,18.1994,36800.0
2015-05-05 15:10:00,20.27,20.3,20.27,20.29,134000.0,18.1994,18.2263,18.1994,18.2173,134000.0
2015-05-05 15:20:00,20.28,20.29,20.26,20.28,241600.0,18.2083,18.2173,18.1904,18.2083,241600.0
2015-05-05 15:30:00,20.28,20.31,20.28,20.3,121600.0,18.2083,18.2353,18.2083,18.2263,121600.0
2015-05-05 15:40:00,20.3,20.3,20.26,20.26,31200.0,18.2263,18.2263,18.1904,18.1904,31200.0
2015-05-05 15:50:00,20.25,20.27,20.24,20.25,81200.0,18.1814,18.1994,18.1724,18.1814,81200.0
2015-05-06 09:30:00,20.24,20.26,20.12,20.18,56400.0,18.1724,18.1904,18.0647,18.1186,56400.0
2015-05-06 09:40:00,20.18,20.21,20.13,20.17,27600.0,18.1186,18.1455,18.0737,18.1096,27600.0
2015-05-06 09:50:00,20.18,20.22,20.17,20.18,8400.0,18.1186,18.1545,18.1096,18.1186,8400.0
2015-05-06 10:00:00,20.16,20.21,20.16,20.18,15600.0,18.1006,18.1455,18.1006,18.1186,15600.0
2015-05-06 10:10:00,20.17,20.21,20.15,20.19,19200.0,18.1096,18.1455,18.0916,18.1275,19200.0
2015-05-06 10:20:00,20.19,20.21,20.16,20.2,30800.0,18.1275,18.1455,18.1006,18.1365,30800.0
2015-05-06 10:30:00,20.2,20.21,20.17,20.2,28400.0,18.1365,18.1455,18.1096,18.1365,28400.0
2015-05-06 10:40:00,20.21,20.27,20.2,20.27,20000.0,18.1455,18.1994,18.1365,18.1994,20000.0
2015-05-06 10:50:00,20.26,20.28,20.25,20.27,17200.0,18.1904,18.2083,18.1814,18.1994,17200.0
2015-05-06 11:00:00,20.27,20.28,20.25,20.25,24400.0,18.1994,18.2083,18.1814,18.1814,24400.0
2015-05-06 11:10:00,20.25,20.25,20.18,20.18,52000.0,18.1814,18.1814,18.1186,18.1186,52000.0
2015-05-06 11:20:00,20.18,20.2,20.17,20.18,57200.0,18.1186,18.1365,18.1096,18.1186,57200.0
2015-05-06 11:30:00,20.18,20.2,20.18,20.19,23600.0,18.1186,18.1365,18.1186,18.1275,23600.0
2015-05-06 11:40:00,20.2,20.25,20.2,20.24,22000.0,18.1365,18.1814,18.1365,18.1724,22000.0
2015-05-06 11:50:00,20.23,20.23,20.21,20.22,12800.0,18.1634,18.1634,18.1455,18.1545,12800.0
2015-05-06 12:00:00,20.21,20.21,20.18,20.18,28000.0,18.1455,18.1455,18.1186,18.1186,28000.0
2015-05-06 12:10:00,20.18,20.18,20.18,20.18,21200.0,18.1186,18.1186,18.1186,18.1186,21200.0
2015-05-06 12:20:00,20.19,20.2,20.18,20.18,9200.0,18.1275,18.1365,18.1186,18.1186,9200.0
2015-05-06 12:30:00,20.18,20.2,20.18,20.2,15200.0,18.1186,18.1365,18.1186,18.1365,15200.0
2015-05-06 12:40:00,20.2,20.2,20.18,20.18,13200.0,18.1365,18.1365,18.1186,18.1186,13200.0
2015-05-06 12:50:00,20.18,20.18,20.16,20.17,148400.0,18.1186,18.1186,18.1006,18.1096,148400.0
2015-05-06 13:00:00,20.16,20.16,20.13,20.15,33600.0,18.1006,18.1006,18.0737,18.0916,33600.0
2015-05-06 13:10:00,20.15,20.15,20.13,20.15,44000.0,18.0916,18.0916,18.0737,18.0916,44000.0
2015-05-06 13:20:00,20.14,20.15,20.13,20.13,26800.0,18.0826,18.0916,18.0737,18.0737,26800.0
2015-05-06 13:30:00,20.13,20.14,20.12,20.13,26800.0,18.0737,18.0826,18.0647,18.0737,26800.0
2015-05-06 13:40:00,20.13,20.13,20.08,20.11,72400.0,18.0737,18.0737,18.0288,18.0557,72400.0
2015-05-06 13:50:00,20.1,20.12,20.1,20.11,16000.0,18.0467,18.0647,18.0467,18.0557,16000.0
2015-05-06 14:00:00,20.11,20.11,20.1,20.1,24000.0,18.0557,18.0557,18.0467,18.0467,24000.0
2015-05-06 14:10:00,20.1,20.11,20.09,20.11,20400.0,18.0467,18.0557,18.0377,18.0557,20400.0
2015-05-06 14:20:00,20.1,20.1,20.07,20.09,24400.0,18.0467,18.0467,18.0198,18.0377,24400.0
2015-05-06 14:30:00,20.09,20.09,20.07,20.07,31200.0,18.0377,18.0377,18.0198,18.0198,31200.0
2015-05-06 14:40:00,20.07,20.08,20.05,20.08,38400.0,18.0198,18.0288,18.0018,18.0288,38400.0
2015-05-06 14:50:00,20.09,20.11,20.09,20.11,38000.0,18.0377,18.0557,18.0377,18.0557,38000.0
2015-05-06 15:00:00,20.11,20.11,20.09,20.1,31200.0,18.0557,18.0557,18.0377,18.0467,31200.0
2015-05-06 15:10:00,20.1,20.1,20.08,20.08,44800.0,18.0467,18.0467,18.0288,18.0288,44800.0
2015-05-06 15:20:00,20.08,20.1,20.08,20.1,30800.0,18.0288,18.0467,18.0288,18.0467,30800.0
2015-05-06 15:30:00,20.11,20.14,20.11,20.14,118000.0,18.0557,18.0826,18.0557,18.0826,118000.0
2015-05-06 15:40:00,20.14,20.15,20.11,20.14,93200.0,18.0826,18.0916,18.0557,18.0826,93200.0
2015-05-06 15:50:00,20.15,20.18,20.13,20.18,140000.0,18.0916,18.1186,18.0737,18.1186,140000.0
2015-05-07 09:30:00,20.18,20.2,20.1,20.18,17600.0,18.1186,18.1365,18.0467,18.1186,17600.0
2015-05-07 09:40:00,20.15,20.25,20.15,20.24,47600.0,18.0916,18.1814,18.0916,18.1724,47600.0
2015-05-07 09:50:00,20.23,20.23,20.17,20.19,23200.0,18.1634,18.1634,18.1096,18.1275,23200.0
2015-05-07 10:00:00,20.21,20.24,20.2,20.22,24000.0,18.1455,18.1724,18.1365,18.1545,24000.0
2015-05-07 10:10:00,20.22,20.26,20.22,20.26,51600.0,18.1545,18.1904,18.1545,18.1904,51600.0
2015-05-07 10:20:00,20.26,20.27,20.25,20.26,10400.0,18.1904,18.1994,18.1814,18.1904,10400.0
2015-05-07 10:30:00,20.25,20.26,20.23,20.24,24400.0,18.1814,18.1904,18.1634,18.1724,24400.0
2015-05-07 10:40:00,20.26,20.27,20.25,20.27,10400.0,18.1904,18.1994,18.1814,18.1994,10400.0
2015-05-07 10:50:00,20.26,20.31,20.26,20.3,26800.0,18.1904,18.2353,18.1904,18.2263,26800.0
2015-05-07 11:00:00,20.3,20.31,20.27,20.29,19600.0,18.2263,18.2353,18.1994,18.2173,19600.0
2015-05-07 11:10:00,20.29,20.29,20.27,20.28,27600.0,18.2173,18.2173,18.1994,18.2083,27600.0
2015-05-07 11:20:00,20.28,20.29,20.26,20.28,28000.0,18.2083,18.2173,18.1904,18.2083,28000.0
2015-05-07 11:30:00,20.28,20.29,20.25,20.25,27600.0,18.2083,18.2173,18.1814,18.1814,27600.0
2015-05-07 11:40:00,20.25,20.27,20.25,20.25,14000.0,18.1814,18.1994,18.1814,18.1814,14000.0
2015-05-07 11:50:00,20.25,20.25,20.24,20.24,8800.0,18.1814,18.1814,18.1724,18.1724,8800.0
2015-05-07 12:00:00,20.24,20.25,20.24,20.25,8400.0,18.1724,18.1814,18.1724,18.1814,8400.0
2015-05-07 12:10:00,20.24,20.28,20.24,20.28,8400.0,18.1724,18.2083,18.1724,18.2083,8400.0
2015-05-07 12:20:00,20.29,20.3,20.28,20.29,13600.0,18.2173,18.2263,18.2083,18.2173,13600.0
2015-05-07 12:30:00,20.29,20.31,20.29,20.31,6400.0,18.2173,18.2353,18.2173,18.2353,6400.0
2015-05-07 12:40:00,20.31,20.32,20.3,20.3,10800.0,18.2353,18.2443,18.2263,18.2263,10800.0
2015-05-07 12:50:00,20.3,20.32,20.3,20.32,15600.0,18.2263,18.2443,18.2263,18.2443,15600.0
2015-05-07 13:00:00,20.32,20.34,20.32,20.32,22800.0,18.2443,18.2622,18.2443,18.2443,22800.0
2015-05-07 13:10:00,20.32,20.33,20.3,20.3,37600.0,18.2443,18.2532,18.2263,18.2263,37600.0
2015-05-07 13:20:00,20.3,20.32,20.3,20.31,35600.0,18.2263,18.2443,18.2263,18.2353,35600.0
2015-05-07 13:30:00,20.3,20.32,20.3,20.32,17600.0,18.2263,18.2443,18.2263,18.2443,17600.0
2015-05-07 13:40:00,20.32,20.33,20.32,20.33,14400.0,18.2443,18.2532,18.2443,18.2532,14400.0
2015-05-07 13:50:00,20.33,20.34,20.3,20.3,26000.0,18.2532,18.2622,18.2263,18.2263,26000.0
2015-05-07 14:00:00,20.31,20.32,20.31,20.31,33600.0,18.2353,18.2443,18.2353,18.2353,33600.0
2015-05-07 14:10:00,20.31,20.31,20.29,20.29,16000.0,18.2353,18.2353,18.2173,18.2173,16000.0
2015-05-07 14:20:00,20.29,20.31,20.29,20.31,28800.0,18.2173,18.2353,18.2173,18.2353,28800.0
2015-05-07 14:30:00,20.31,20.31,20.3,20.3,48000.0,18.2353,18.2353,18.2263,18.2263,48000.0
2015-05-07 14:40:00,20.3,20.31,20.3,20.31,18000.0,18.2263,18.2353,18.2263,18.2353,18000.0
2015-05-07 14:50:00,20.31,20.32,20.31,20.32,60400.0,18.2353,18.2443,18.2353,18.2443,60400.0
2015-05-07 15:00:00,20.33,20.33,20.31,20.33,15200.0,18.2532,18.2532,18.2353,18.2532,15200.0
2015-05-07 15:10:00,20.32,20.33,20.29,20.29,29200.0,18.2443,18.2532,18.2173,18.2173,29200.0
2015-05-07 15:20:00,20.3,20.31,20.29,20.29,24400.0,18.2263,18.2353,18.2173,18.2173,24400.0
2015-05-07 15:30:00,20.3,20.3,20.29,20.3,39200.0,18.2263,18.2263,18.2173,18.2263,39200.0
2015-05-07 15:40:00,20.3,20.31,20.28,20.3,41200.0,18.2263,18.2353,18.2083,18.2263,41200.0
2015-05-07 15:50:00,20.3,20.3,20.27,20.28,158000.0,18.2263,18.2263,18.1994,18.2083,158000.0
2015-05-08 09:30:00,20.48,20.56,20.29,20.53,39200.0,18.3879,18.4597,18.2173,18.4328,39200.0
2015-05-08 09:40:00,20.53,20.65,20.52,20.6,40400.0,18.4328,18.5405,18.4238,18.4957,40400.0
2015-05-08 09:50:00,20.58,20.59,20.56,20.58,10000.0,18.4777,18.4867,18.4597,18.4777,10000.0
2015-05-08 10:00:00,20.59,20.63,20.59,20.6,26800.0,18.4867,18.5226,18.4867,18.4957,26800.0
2015-05-08 10:10:00,20.6,20.61,20.57,20.58,13200.0,18.4957,18.5046,18.4687,18.4777,13200.0
2015-05-08 10:20:00,20.57,20.61,20.55,20.61,21600.0,18.4687,18.5046,18.4508,18.5046,21600.0
2015-05-08 10:30:00,20.6,20.62,20.58,20.61,16400.0,18.4957,18.5136,18.4777,18.5046,16400.0
2015-05-08 10:40:00,20.61,20.62,20.58,20.61,24800.0,18.5046,18.5136,18.4777,18.5046,24800.0
2015-05-08 10:50:00,20.61,20.62,20.59,20.62,18400.0,18.5046,18.5136,18.4867,18.5136,18400.0
2015-05-08 11:00:00,20.62,20.62,20.6,20.61,18400.0,18.5136,18.5136,18.4957,18.5046,18400.0
2015-05-08 11:10:00,20.61,20.62,20.6,20.6,33600.0,18.5046,18.5136,18.4957,18.4957,33600.0
2015-05-08 11:20:00,20.6,20.61,20.59,20.61,28400.0,18.4957,18.5046,18.4867,18.5046,28400.0
2015-05-08 11:30:00,20.61,20.61,20.6,20.6,14000.0,18.5046,18.5046,18.4957,18.4957,14000.0
2015-05-08 11:40:00,20.59,20.61,20.59,20.61,30400.0,18.4867,18.5046,18.4867,18.5046,30400.0
2015-05-08 11:50:00,20.61,20.62,20.59,20.61,19600.0,18.5046,18.5136,18.4867,18.5046,19600.0
2015-05-08 12:00:00,20.61,20.64,20.61,20.63,64400.0,18.5046,18.5316,18.5046,18.5226,64400.0
2015-05-08 12:10:00,20.63,20.65,20.63,20.64,25600.0,18.5226,18.5405,18.5226,18.5316,25600.0
2015-05-08 12:20:00,20.65,20.65,20.63,20.64,28000.0,18.5405,18.5405,18.5226,18.5316,28000.0
2015-05-08 12:30:00,20.64,20.65,20.63,20.64,16800.0,18.5316,18.5405,18.5226,18.5316,16800.0
2015-05-08 12:40:00,20.64,20.64,20.62,20.62,27200.0,18.5316,18.5316,18.5136,18.5136,27200.0
2015-05-08 12:50:00,20.63,20.63,20.61,20.61,24000.0,18.5226,18.5226,18.5046,18.5046,24000.0
2015-05-08 13:00:00,20.61,20.63,20.61,20.62,21200.0,18.5046,18.5226,18.5046,18.5136,21200.0
2015-05-08 13:10:00,20.62,20.63,20.61,20.61,16000.0,18.5136,18.5226,18.5046,18.5046,16000.0
2015-05-08 13:20:00,20.61,20.62,20.6,20.61,23600.0,18.5046,18.5136,18.4957,18.5046,23600.0
2015-05-08 13:30:00,20.61,20.61,20.6,20.6,33600.0,18.5046,18.5046,18.4957,18.4957,33600.0
2015-05-08 13:40:00,20.6,20.6,20.59,20.59,18000.0,18.4957,18.4957,18.4867,18.4867,18000.0
2015-05-08 13:50:00,20.59,20.6,20.59,20.6,32800.0,18.4867,18.4957,18.4867,18.4957,32800.0
2015-05-08 14:00:00,20.59,20.61,20.59,20.6,24800.0,18.4867,18.5046,18.4867,18.4957,24800.0
2015-05-08 14:10:00,20.6,20.6,20.59,20.6,18800.0,18.4957,18.4957,18.4867,18.4957,18800.0
2015-05-08 14:20:00,20.59,20.6,20.59,20.59,24400.0,18.4867,18.4957,18.4867,18.4867,24400.0
2015-05-08 14:30:00,20.59,20.6,20.59,20.59,23200.0,18.4867,18.4957,18.4867,18.4867,23200.0
2015-05-08 14:40:00,20.59,20.6,20.59,20.6,27200.0,18.4867,18.4957,18.4867,18.4957,27200.0
2015-05-08 14:50:00,20.6,20.6,20.58,20.58,16800.0,18.4957,18.4957,18.4777,18.4777,16800.0
2015-05-08 15:00:00,20.58,20.6,20.58,20.6,93600.0,18.4777,18.4957,18.4777,18.4957,93600.0
2015-05-08 15:10:00,20.6,20.61,20.6,20.6,36800.0,18.4957,18.5046,18.4957,18.4957,36800.0
2015-05-08 15:20:00,20.6,20.61,20.6,20.6,37600.0,18.4957,18.5046,18.4957,18.4957,37600.0
2015-05-08 15:30:00,20.6,20.6,20.59,20.6,89600.0,18.4957,18.4957,18.4867,18.4957,89600.0
2015-05-08 15:40:00,20.6,20.61,20.6,20.6,56400.0,18.4957,18.5046,18.4957,18.4957,56400.0
2015-05-08 15:50:00,20.61,20.62,20.6,20.6,150400.0,18.5046,18.5136,18.4957,18.4957,150400.0
2015-05-11 09:30:00,20.54,20.73,20.5,20.72,94000.0,18.4418,18.6124,18.4059,18.6034,94000.0
2015-05-11 09:40:00,20.71,20.74,20.61,20.68,34400.0,18.5944,18.6213,18.5046,18.5675,34400.0
2015-05-11 09:50:00,20.68,20.77,20.66,20.77,85200.0,18.5675,18.6483,18.5495,18.6483,85200.0
2015-05-11 10:00:00,20.77,20.86,20.75,20.81,82400.0,18.6483,18.7291,18.6303,18.6842,82400.0
2015-05-11 10:10:00,20.81,20.86,20.8,20.83,102000.0,18.6842,18.7291,18.6752,18.7022,102000.0
2015-05-11 10:20:00,20.82,20.85,20.72,20.75,233200.0,18.6932,18.7201,18.6034,18.6303,233200.0
2015-05-11 10:30:00,20.75,20.85,20.73,20.8,84400.0,18.6303,18.7201,18.6124,18.6752,84400.0
2015-05-11 10:40:00,20.8,20.84,20.79,20.84,82000.0,18.6752,18.7111,18.6662,18.7111,82000.0
2015-05-11 10:50:00,20.84,20.89,20.78,20.83,145200.0,18.7111,18.756,18.6573,18.7022,145200.0
2015-05-11 11:00:00,20.84,20.85,20.79,20.83,55600.0,18.7111,18.7201,18.6662,18.7022,55600.0
2015-05-11 11:10:00,20.82,20.84,20.79,20.83,116400.0,18.6932,18.7111,18.6662,18.7022,116400.0
2015-05-11 11:20:00,20.82,20.86,20.81,20.81,110000.0,18.6932,18.7291,18.6842,18.6842,110000.0
2015-05-11 11:30:00,20.81,20.82,20.79,20.81,38400.0,18.6842,18.6932,18.6662,18.6842,38400.0
2015-05-11 11:40:00,20.81,20.88,20.81,20.88,71200.0,18.6842,18.747,18.6842,18.747,71200.0
2015-05-11 11:50:00,20.87,20.91,20.85,20.89,73600.0,18.7381,18.774,18.7201,18.756,73600.0
2015-05-11 12:00:00,20.88,20.89,20.85,20.87,84400.0,18.747,18.756,18.7201,18.7381,84400.0
2015-05-11 12:10:00,20.87,20.89,20.83,20.87,54000.0,18.7381,18.756,18.7022,18.7381,54000.0
2015-05-11 12:20:00,20.85,20.86,20.81,20.82,42000.0,18.7201,18.7291,18.6842,18.6932,42000.0
2015-05-11 12:30:00,20.83,20.85,20.82,20.84,43600.0,18.7022,18.7201,18.6932,18.7111,43600.0
2015-05-11 12:40:00,20.84,20.91,20.84,20.87,72800.0,18.7111,18.774,18.7111,18.7381,72800.0
2015-05-11 12:50:00,20.87,20.9,20.85,20.87,44400.0,18.7381,18.765,18.7201,18.7381,44400.0
2015-05-11 13:00:00,20.87,20.93,20.86,20.92,59200.0,18.7381,18.7919,18.7291,18.783,59200.0
2015-05-11 13:10:00,20.92,20.94,20.88,20.9,63200.0,18.783,18.8009,18.747,18.765,63200.0
2015-05-11 13:20:00,20.91,20.94,20.89,20.92,58400.0,18.774,18.8009,18.756,18.783,58400.0
2015-05-11 13:30:00,20.92,20.94,20.9,20.91,57200.0,18.783,18.8009,18.765,18.774,57200.0
2015-05-11 13:40:00,20.91,20.97,20.91,20.92,73600.0,18.774,18.8279,18.774,18.783,73600.0
2015-05-11 13:50:00,20.91,20.99,20.9,20.91,97200.0,18.774,18.8458,18.765,18.774,97200.0
2015-05-11 14:00:00,20.91,20.94,20.88,20.89,82400.0,18.774,18.8009,18.747,18.756,82400.0
2015-05-11 14:10:00,20.88,20.96,20.87,20.91,96800.0,18.747,18.8189,18.7381,18.774,96800.0
2015-05-11 14:20:00,20.91,20.98,20.9,20.95,119200.0,18.774,18.8368,18.765,18.8099,119200.0
2015-05-11 14:30:00,20.94,20.96,20.9,20.9,88800.0,18.8009,18.8189,18.765,18.765,88800.0
2015-05-11 14:40:00,20.9,20.95,20.9,20.91,102800.0,18.765,18.8099,18.765,18.774,102800.0
2015-05-11 14:50:00,20.91,20.94,20.86,20.86,179200.0,18.774,18.8009,18.7291,18.7291,179200.0
2015-05-11 15:00:00,20.86,20.89,20.85,20.87,172800.0,18.7291,18.756,18.7201,18.7381,172800.0
2015-05-11 15:10:00,20.88,20.92,20.86,20.92,110000.0,18.747,18.783,18.7291,18.783,110000.0
2015-05-11 15:20:00,20.92,20.93,20.89,20.9,153200.0,18.783,18.7919,18.756,18.765,153200.0
2015-05-11 15:30:00,20.9,20.92,20.85,20.86,177200.0,18.765,18.783,18.7201,18.7291,177200.0
2015-05-11 15:40:00,20.86,20.89,20.83,20.86,173600.0,18.7291,18.756,18.7022,18.7291,173600.0
2015-05-11 15:50:00,20.86,20.89,20.85,20.85,296000.0,18.7291,18.756,18.7201,18.7201,296000.0
2015-05-12 09:30:00,20.78,20.86,20.71,20.74,79600.0,18.6573,18.7291,18.5944,18.6213,79600.0
2015-05-12 09:40:00,20.73,20.74,20.65,20.72,188000.0,18.6124,18.6213,18.5405,18.6034,188000.0
2015-05-12 09:50:00,20.68,20.72,20.63,20.65,56800.0,18.5675,18.6034,18.5226,18.5405,56800.0
2015-05-12 10:00:00,20.65,20.68,20.63,20.67,44800.0,18.5405,18.5675,18.5226,18.5585,44800.0
2015-05-12 10:10:00,20.67,20.67,20.63,20.63,50400.0,18.5585,18.5585,18.5226,18.5226,50400.0
2015-05-12 10:20:00,20.62,20.68,20.62,20.66,64800.0,18.5136,18.5675,18.5136,18.5495,64800.0
2015-05-12 10:30:00,20.66,20.67,20.62,20.65,112000.0,18.5495,18.5585,18.5136,18.5405,112000.0
2015-05-12 10:40:00,20.65,20.68,20.65,20.67,148000.0,18.5405,18.5675,18.5405,18.5585,148000.0
2015-05-12 10:50:00,20.66,20.66,20.61,20.62,20800.0,18.5495,18.5495,18.5046,18.5136,20800.0
2015-05-12 11:00:00,20.62,20.66,20.62,20.66,27200.0,18.5136,18.5495,18.5136,18.5495,27200.0
2015-05-12 11:10:00,20.67,20.67,20.62,20.63,70800.0,18.5585,18.5585,18.5136,18.5226,70800.0
2015-05-12 11:20:00,20.62,20.64,20.59,20.6,27600.0,18.5136,18.5316,18.4867,18.4957,27600.0
2015-05-12 11:30:00,20.6,20.61,20.58,20.59,39200.0,18.4957,18.5046,18.4777,18.4867,39200.0
2015-05-12 11:40:00,20.59,20.62,20.59,20.6,46800.0,18.4867,18.5136,18.4867,18.4957,46800.0
2015-05-12 11:50:00,20.6,20.6,20.58,20.58,34400.0,18.4957,18.4957,18.4777,18.4777,34400.0
2015-05-12 12:00:00,20.59,20.61,20.58,20.59,35200.0,18.4867,18.5046,18.4777,18.4867,35200.0
2015-05-12 12:10:00,20.59,20.6,20.58,20.59,16000.0,18.4867,18.4957,18.4777,18.4867,16000.0
2015-05-12 12:20:00,20.58,20.59,20.57,20.57,56800.0,18.4777,18.4867,18.4687,18.4687,56800.0
2015-05-12 12:30:00,20.57,20.57,20.54,20.57,73200.0,18.4687,18.4687,18.4418,18.4687,73200.0
2015-05-12 12:40:00,20.58,20.6,20.58,20.6,103200.0,18.4777,18.4957,18.4777,18.4957,103200.0
2015-05-12 12:50:00,20.6,20.61,20.59,20.6,59200.0,18.4957,18.5046,18.4867,18.4957,59200.0
2015-05-12 13:00:00,20.61,20.61,20.58,20.61,91200.0,18.5046,18.5046,18.4777,18.5046,91200.0
2015-05-12 13:10:00,20.61,20.64,20.61,20.62,18000.0,18.5046,18.5316,18.5046,18.5136,18000.0
2015-05-12 13:20:00,20.63,20.64,20.61,20.64,26000.0,18.5226,18.5316,18.5046,18.5316,26000.0
2015-05-12 13:30:00,20.64,20.64,20.6,20.61,37600.0,18.5316,18.5316,18.4957,18.5046,37600.0
2015-05-12 13:40:00,20.61,20.61,20.58,20.6,109200.0,18.5046,18.5046,18.4777,18.4957,109200.0
2015-05-12 13:50:00,20.6,20.63,20.59,20.61,51600.0,18.4957,18.5226,18.4867,18.5046,51600.0
2015-05-12 14:00:00,20.61,20.63,20.61,20.63,33200.0,18.5046,18.5226,18.5046,18.5226,33200.0
2015-05-12 14:10:00,20.63,20.63,20.61,20.62,27600.0,18.5226,18.5226,18.5046,18.5136,27600.0
2015-05-12 14:20:00,20.62,20.66,20.62,20.66,38400.0,18.5136,18.5495,18.5136,18.5495,38400.0
2015-05-12 14:30:00,20.65,20.66,20.64,20.65,29600.0,18.5405,18.5495,18.5316,18.5405,29600.0
2015-05-12 14:40:00,20.65,20.65,20.63,20.64,30000.0,18.5405,18.5405,18.5226,18.5316,30000.0
2015-05-12 14:50:00,20.65,20.65,20.64,20.65,49600.0,18.5405,18.5405,18.5316,18.5405,49600.0
2015-05-12 15:00:00,20.64,20.65,20.63,20.63,99200.0,18.5316,18.5405,18.5226,18.5226,99200.0
2015-05-12 15:10:00,20.64,20.64,20.63,20.63,32400.0,18.5316,18.5316,18.5226,18.5226,32400.0
2015-05-12 15:20:00,20.63,20.64,20.63,20.63,54400.0,18.5226,18.5316,18.5226,18.5226,54400.0
2015-05-12 15:30:00,20.63,20.66,20.63,20.65,56400.0,18.5226,18.5495,18.5226,18.5405,56400.0
2015-05-12 15:40:00,20.65,20.65,20.63,20.65,110800.0,18.5405,18.5405,18.5226,18.5405,110800.0
2015-05-12 15:50:00,20.65,20.65,20.62,20.62,315600.0,18.5405,18.5405,18.5136,18.5136,315600.0
2015-05-13 09:30:00,20.71,20.95,20.65,20.94,131200.0,18.5944,18.8099,18.5405,18.8009,131200.0
2015-05-13 09:40:00,20.93,21.04,20.91,21.01,134000.0,18.7919,18.8907,18.774,18.8638,134000.0
2015-05-13 09:50:00,21.0,21.0,20.88,20.88,30800.0,18.8548,18.8548,18.747,18.747,30800.0
2015-05-13 10:00:00,20.88,20.93,20.88,20.92,44800.0,18.747,18.7919,18.747,18.783,44800.0
2015-05-13 10:10:00,20.92,20.94,20.88,20.88,42800.0,18.783,18.8009,18.747,18.747,42800.0
2015-05-13 10:20:00,20.88,20.96,20.88,20.95,48400.0,18.747,18.8189,18.747,18.8099,48400.0
2015-05-13 10:30:00,20.94,20.95,20.91,20.92,93200.0,18.8009,18.8099,18.774,18.783,93200.0
2015-05-13 10:40:00,20.92,20.93,20.91,20.93,68400.0,18.783,18.7919,18.774,18.7919,68400.0
2015-05-13 10:50:00,20.92,20.93,20.9,20.91,55200.0,18.783,18.7919,18.765,18.774,55200.0
2015-05-13 11:00:00,20.9,20.91,20.89,20.91,52400.0,18.765,18.774,18.756,18.774,52400.0
2015-05-13 11:10:00,20.91,20.94,20.91,20.94,63200.0,18.774,18.8009,18.774,18.8009,63200.0
2015-05-13 11:20:00,20.94,20.96,20.92,20.95,47600.0,18.8009,18.8189,18.783,18.8099,47600.0
2015-05-13 11:30:00,20.94,20.97,20.92,20.94,45600.0,18.8009,18.8279,18.783,18.8009,45600.0
2015-05-13 11:40:00,20.95,20.98,20.95,20.96,27600.0,18.8099,18.8368,18.8099,18.8189,27600.0
2015-05-13 11:50:00,20.96,20.96,20.92,20.94,26000.0,18.8189,18.8189,18.783,18.8009,26000.0
2015-05-13 12:00:00,20.94,20.96,20.93,20.95,36000.0,18.8009,18.8189,18.7919,18.8099,36000.0
2015-05-13 12:10:00,20.95,20.98,20.95,20.97,64000.0,18.8099,18.8368,18.8099,18.8279,64000.0
2015-05-13 12:20:00,20.97,20.98,20.96,20.97,40400.0,18.8279,18.8368,18.8189,18.8279,40400.0
2015-05-13 12:30:00,20.97,21.0,20.96,20.99,53600.0,18.8279,18.8548,18.8189,18.8458,53600.0
2015-05-13 12:40:00,20.99,21.0,20.98,21.0,30800.0,18.8458,18.8548,18.8368,18.8548,30800.0
2015-05-13 12:50:00,21.0,21.02,20.99,21.02,40000.0,18.8548,18.8727,18.8458,18.8727,40000.0
2015-05-13 13:00:00,21.02,21.06,21.02,21.05,35200.0,18.8727,18.9087,18.8727,18.8997,35200.0
2015-05-13 13:10:00,21.05,21.08,21.04,21.08,87600.0,18.8997,18.9266,18.8907,18.9266,87600.0
2015-05-13 13:20:00,21.08,21.09,21.06,21.09,78000.0,18.9266,18.9356,18.9087,18.9356,78000.0
2015-05-13 13:30:00,21.08,21.09,21.07,21.07,41200.0,18.9266,18.9356,18.9176,18.9176,41200.0
2015-05-13 13:40:00,21.07,21.11,21.07,21.1,88800.0,18.9176,18.9536,18.9176,18.9446,88800.0
2015-05-13 13:50:00,21.09,21.1,21.07,21.07,47200.0,18.9356,18.9446,18.9176,18.9176,47200.0
2015-05-13 14:00:00,21.07,21.08,21.05,21.05,49600.0,18.9176,18.9266,18.8997,18.8997,49600.0
2015-05-13 14:10:00,21.05,21.06,21.03,21.04,41200.0,18.8997,18.9087,18.8817,18.8907,41200.0
2015-05-13 14:20:00,21.04,21.04,21.0,21.0,30000.0,18.8907,18.8907,18.8548,18.8548,30000.0
2015-05-13 14:30:00,21.0,21.03,21.0,21.03,42000.0,18.8548,18.8817,18.8548,18.8817,42000.0
2015-05-13 14:40:00,21.03,21.04,21.02,21.03,49200.0,18.8817,18.8907,18.8727,18.8817,49200.0
2015-05-13 14:50:00,21.03,21.05,21.02,21.02,55200.0,18.8817,18.8997,18.8727,18.8727,55200.0
2015-05-13 15:00:00,21.03,21.07,21.03,21.06,82800.0,18.8817,18.9176,18.8817,18.9087,82800.0
2015-05-13 15:10:00,21.07,21.07,21.03,21.07,86800.0,18.9176,18.9176,18.8817,18.9176,86800.0
2015-05-13 15:20:00,21.07,21.08,21.04,21.06,93600.0,18.9176,18.9266,18.8907,18.9087,93600.0
2015-05-13 15:30:00,21.06,21.09,21.05,21.07,178400.0,18.9087,18.9356,18.8997,18.9176,178400.0
2015-05-13 15:40:00,21.07,21.11,21.07,21.11,206000.0,18.9176,18.9536,18.9176,18.9536,206000.0
2015-05-13 15:50:00,21.11,21.11,21.03,21.03,382800.0,18.9536,18.9536,18.8817,18.8817,382800.0
2015-05-14 09:30:00,21.15,21.19,21.13,21.15,35200.0,18.9895,19.0254,18.9715,18.9895,35200.0
2015-05-14 09:40:00,21.15,21.16,21.05,21.1,36400.0,18.9895,18.9984,18.8997,18.9446,36400.0
2015-05-14 09:50:00,21.13,21.15,21.09,21.12,16000.0,18.9715,18.9895,18.9356,18.9625,16000.0
2015-05-14 10:00:00,21.12,21.14,21.08,21.13,32800.0,18.9625,18.9805,18.9266,18.9715,32800.0
2015-05-14 10:10:00,21.13,21.16,21.11,21.12,50000.0,18.9715,18.9984,18.9536,18.9625,50000.0
2015-05-14 10:20:00,21.12,21.17,21.12,21.17,62800.0,18.9625,19.0074,18.9625,19.0074,62800.0
2015-05-14 10:30:00,21.16,21.17,21.14,21.17,26000.0,18.9984,19.0074,18.9805,19.0074,26000.0
2015-05-14 10:40:00,21.16,21.17,21.13,21.14,18400.0,18.9984,19.0074,18.9715,18.9805,18400.0
2015-05-14 10:50:00,21.14,21.17,21.14,21.16,57200.0,18.9805,19.0074,18.9805,18.9984,57200.0
2015-05-14 11:00:00,21.16,21.16,21.13,21.13,24800.0,18.9984,18.9984,18.9715,18.9715,24800.0
2015-05-14 11:10:00,21.13,21.13,21.11,21.12,39200.0,18.9715,18.9715,18.9536,18.9625,39200.0
2015-05-14 11:20:00,21.12,21.13,21.11,21.13,39600.0,18.9625,18.9715,18.9536,18.9715,39600.0
2015-05-14 11:30:00,21.12,21.13,21.11,21.13,22400.0,18.9625,18.9715,18.9536,18.9715,22400.0
2015-05-14 11:40:00,21.12,21.13,21.12,21.12,22000.0,18.9625,18.9715,18.9625,18.9625,22000.0
2015-05-14 11:50:00,21.13,21.15,21.13,21.14,26400.0,18.9715,18.9895,18.9715,18.9805,26400.0
2015-05-14 12:00:00,21.14,21.14,21.13,21.14,29200.0,18.9805,18.9805,18.9715,18.9805,29200.0
2015-05-14 12:10:00,21.14,21.14,21.14,21.14,11200.0,18.9805,18.9805,18.9805,18.9805,11200.0
2015-05-14 12:20:00,21.14,21.17,21.14,21.16,22400.0,18.9805,19.0074,18.9805,18.9984,22400.0
2015-05-14 12:30:00,21.15,21.16,21.14,21.14,28000.0,18.9895,18.9984,18.9805,18.9805,28000.0
2015-05-14 12:40:00,21.14,21.14,21.14,21.14,20800.0,18.9805,18.9805,18.9805,18.9805,20800.0
2015-05-14 12:50:00,21.15,21.19,21.15,21.19,38000.0,18.9895,19.0254,18.9895,19.0254,38000.0
2015-05-14 13:00:00,21.19,21.2,21.18,21.2,27200.0,19.0254,19.0344,19.0164,19.0344,27200.0
2015-05-14 13:10:00,21.2,21.22,21.19,21.21,33200.0,19.0344,19.0523,19.0254,19.0433,33200.0
2015-05-14 13:20:00,21.22,21.25,21.22,21.25,26800.0,19.0523,19.0793,19.0523,19.0793,26800.0
2015-05-14 13:30:00,21.25,21.26,21.24,21.25,34000.0,19.0793,19.0882,19.0703,19.0793,34000.0
2015-05-14 13:40:00,21.25,21.25,21.23,21.24,17600.0,19.0793,19.0793,19.0613,19.0703,17600.0
2015-05-14 13:50:00,21.23,21.25,21.23,21.24,26800.0,19.0613,19.0793,19.0613,19.0703,26800.0
2015-05-14 14:00:00,21.24,21.26,21.24,21.25,26800.0,19.0703,19.0882,19.0703,19.0793,26800.0
2015-05-14 14:10:00,21.24,21.24,21.23,21.23,16800.0,19.0703,19.0703,19.0613,19.0613,16800.0
2015-05-14 14:20:00,21.23,21.23,21.2,21.2,21600.0,19.0613,19.0613,19.0344,19.0344,21600.0
2015-05-14 14:30:00,21.2,21.21,21.19,21.2,20400.0,19.0344,19.0433,19.0254,19.0344,20400.0
2015-05-14 14:40:00,21.21,21.22,21.2,21.21,65600.0,19.0433,19.0523,19.0344,19.0433,65600.0
2015-05-14 14:50:00,21.21,21.25,21.21,21.25,67600.0,19.0433,19.0793,19.0433,19.0793,67600.0
2015-05-14 15:00:00,21.25,21.25,21.23,21.24,44400.0,19.0793,19.0793,19.0613,19.0703,44400.0
2015-05-14 15:10:00,21.24,21.25,21.24,21.24,48800.0,19.0703,19.0793,19.0703,19.0703,48800.0
2015-05-14 15:20:00,21.25,21.28,21.25,21.28,68000.0,19.0793,19.1062,19.0793,19.1062,68000.0
2015-05-14 15:30:00,21.28,21.29,21.28,21.28,64800.0,19.1062,19.1152,19.1062,19.1062,64800.0
2015-05-14 15:40:00,21.28,21.29,21.26,21.28,100800.0,19.1062,19.1152,19.0882,19.1062,100800.0
2015-05-14 15:50:00,21.28,21.3,21.27,21.28,155200.0,19.1062,19.1241,19.0972,19.1062,155200.0
2015-05-15 09:30:00,21.27,21.37,21.23,21.34,143200.0,19.0972,19.187,19.0613,19.1601,143200.0
2015-05-15 09:40:00,21.37,21.37,21.34,21.35,24400.0,19.187,19.187,19.1601,19.169,24400.0
2015-05-15 09:50:00,21.34,21.36,21.33,21.35,80000.0,19.1601,19.178,19.1511,19.169,80000.0
2015-05-15 10:00:00,21.35,21.35,21.32,21.34,48000.0,19.169,19.169,19.1421,19.1601,48000.0
2015-05-15 10:10:00,21.34,21.37,21.34,21.36,19200.0,19.1601,19.187,19.1601,19.178,19200.0
2015-05-15 10:20:00,21.36,21.42,21.35,21.4,37600.0,19.178,19.2319,19.169,19.2139,37600.0
2015-05-15 10:30:00,21.4,21.41,21.38,21.39,13200.0,19.2139,19.2229,19.196,19.205,13200.0
2015-05-15 10:40:00,21.39,21.42,21.39,21.42,12400.0,19.205,19.2319,19.205,19.2319,12400.0
2015-05-15 10:50:00,21.42,21.42,21.39,21.4,31600.0,19.2319,19.2319,19.205,19.2139,31600.0
2015-05-15 11:00:00,21.4,21.42,21.39,21.41,13600.0,19.2139,19.2319,19.205,19.2229,13600.0
2015-05-15 11:10:00,21.4,21.41,21.39,21.4,20400.0,19.2139,19.2229,19.205,19.2139,20400.0
2015-05-15 11:20:00,21.4,21.4,21.39,21.39,12000.0,19.2139,19.2139,19.205,19.205,12000.0
2015-05-15 11:30:00,21.39,21.39,21.37,21.37,26800.0,19.205,19.205,19.187,19.187,26800.0
2015-05-15 11:40:00,21.38,21.38,21.37,21.38,8400.0,19.196,19.196,19.187,19.196,8400.0
2015-05-15 11:50:00,21.37,21.37,21.35,21.35,26400.0,19.187,19.187,19.169,19.169,26400.0
2015-05-15 12:00:00,21.36,21.36,21.35,21.35,9600.0,19.178,19.178,19.169,19.169,9600.0
2015-05-15 12:10:00,21.36,21.37,21.36,21.36,27200.0,19.178,19.187,19.178,19.178,27200.0
2015-05-15 12:20:00,21.36,21.37,21.36,21.37,8000.0,19.178,19.187,19.178,19.187,8000.0
2015-05-15 12:30:00,21.37,21.38,21.36,21.38,12400.0,19.187,19.196,19.178,19.196,12400.0
2015-05-15 12:40:00,21.37,21.37,21.35,21.36,22000.0,19.187,19.187,19.169,19.178,22000.0
2015-05-15 12:50:00,21.36,21.37,21.35,21.36,80400.0,19.178,19.187,19.169,19.178,80400.0
2015-05-15 13:00:00,21.36,21.36,21.35,21.36,22400.0,19.178,19.178,19.169,19.178,22400.0
2015-05-15 13:10:00,21.36,21.36,21.35,21.35,33200.0,19.178,19.178,19.169,19.169,33200.0
2015-05-15 13:20:00,21.35,21.35,21.35,21.35,15200.0,19.169,19.169,19.169,19.169,15200.0
2015-05-15 13:30:00,21.35,21.35,21.35,21.35,20400.0,19.169,19.169,19.169,19.169,20400.0
2015-05-15 13:40:00,21.35,21.35,21.34,21.35,24800.0,19.169,19.169,19.1601,19.169,24800.0
2015-05-15 13:50:00,21.36,21.36,21.35,21.36,14000.0,19.178,19.178,19.169,19.178,14000.0
2015-05-15 14:00:00,21.36,21.36,21.34,21.34,56400.0,19.178,19.178,19.1601,19.1601,56400.0
2015-05-15 14:10:00,21.34,21.35,21.34,21.35,24800.0,19.1601,19.169,19.1601,19.169,24800.0
2015-05-15 14:20:00,21.35,21.36,21.35,21.35,88800.0,19.169,19.178,19.169,19.169,88800.0
2015-05-15 14:30:00,21.35,21.36,21.35,21.36,25200.0,19.169,19.178,19.169,19.178,25200.0
2015-05-15 14:40:00,21.36,21.37,21.36,21.37,18800.0,19.178,19.187,19.178,19.187,18800.0
2015-05-15 14:50:00,21.37,21.37,21.35,21.36,26800.0,19.187,19.187,19.169,19.178,26800.0
2015-05-15 15:00:00,21.36,21.36,21.36,21.36,21600.0,19.178,19.178,19.178,19.178,21600.0
2015-05-15 15:10:00,21.36,21.37,21.36,21.36,24400.0,19.178,19.187,19.178,19.178,24400.0
2015-05-15 15:20:00,21.36,21.36,21.34,21.36,32000.0,19.178,19.178,19.1601,19.178,32000.0
2015-05-15 15:30:00,21.36,21.37,21.35,21.36,41600.0,19.178,19.187,19.169,19.178,41600.0
2015-05-15 15:40:00,21.36,21.37,21.36,21.36,48400.0,19.178,19.187,19.178,19.178,48400.0
2015-05-15 15:50:00,21.36,21.37,21.36,21.36,100400.0,19.178,19.187,19.178,19.178,100400.0
2015-05-18 09:30:00,21.31,21.4,21.3,21.4,70000.0,19.1331,19.2139,19.1241,19.2139,70000.0
2015-05-18 09:40:00,21.38,21.41,21.36,21.41,51200.0,19.196,19.2229,19.178,19.2229,51200.0
2015-05-18 09:50:00,21.41,21.42,21.38,21.42,74800.0,19.2229,19.2319,19.196,19.2319,74800.0
2015-05-18 10:00:00,21.42,21.43,21.4,21.4,22000.0,19.2319,19.2409,19.2139,19.2139,22000.0
2015-05-18 10:10:00,21.41,21.42,21.39,21.41,31600.0,19.2229,19.2319,19.205,19.2229,31600.0
2015-05-18 10:20:00,21.41,21.42,21.4,21.42,30000.0,19.2229,19.2319,19.2139,19.2319,30000.0
2015-05-18 10:30:00,21.42,21.43,21.41,21.41,18000.0,19.2319,19.2409,19.2229,19.2229,18000.0
2015-05-18 10:40:00,21.41,21.43,21.41,21.42,24000.0,19.2229,19.2409,19.2229,19.2319,24000.0
2015-05-18 10:50:00,21.42,21.43,21.41,21.42,29600.0,19.2319,19.2409,19.2229,19.2319,29600.0
2015-05-18 11:00:00,21.42,21.45,21.41,21.43,40000.0,19.2319,19.2588,19.2229,19.2409,40000.0
2015-05-18 11:10:00,21.43,21.48,21.43,21.48,65600.0,19.2409,19.2858,19.2409,19.2858,65600.0
2015-05-18 11:20:00,21.48,21.5,21.48,21.5,41200.0,19.2858,19.3037,19.2858,19.3037,41200.0
2015-05-18 11:30:00,21.5,21.5,21.49,21.5,32800.0,19.3037,19.3037,19.2947,19.3037,32800.0
2015-05-18 11:40:00,21.5,21.5,21.49,21.49,37200.0,19.3037,19.3037,19.2947,19.2947,37200.0
2015-05-18 11:50:00,21.49,21.5,21.49,21.5,53200.0,19.2947,19.3037,19.2947,19.3037,53200.0
2015-05-18 12:00:00,21.49,21.5,21.49,21.5,35200.0,19.2947,19.3037,19.2947,19.3037,35200.0
2015-05-18 12:10:00,21.5,21.52,21.5,21.51,25200.0,19.3037,19.3217,19.3037,19.3127,25200.0
2015-05-18 12:20:00,21.51,21.53,21.51,21.52,18000.0,19.3127,19.3306,19.3127,19.3217,18000.0
2015-05-18 12:30:00,21.53,21.53,21.51,21.52,27200.0,19.3306,19.3306,19.3127,19.3217,27200.0
2015-05-18 12:40:00,21.52,21.53,21.51,21.53,15600.0,19.3217,19.3306,19.3127,19.3306,15600.0
2015-05-18 12:50:00,21.53,21.54,21.53,21.53,24400.0,19.3306,19.3396,19.3306,19.3306,24400.0
2015-05-18 13:00:00,21.53,21.54,21.53,21.54,20000.0,19.3306,19.3396,19.3306,19.3396,20000.0
2015-05-18 13:10:00,21.54,21.54,21.53,21.54,18000.0,19.3396,19.3396,19.3306,19.3396,18000.0
2015-05-18 13:20:00,21.54,21.56,21.54,21.56,28400.0,19.3396,19.3576,19.3396,19.3576,28400.0
2015-05-18 13:30:00,21.56,21.58,21.56,21.58,41600.0,19.3576,19.3755,19.3576,19.3755,41600.0
2015-05-18 13:40:00,21.58,21.6,21.58,21.6,32800.0,19.3755,19.3935,19.3755,19.3935,32800.0
2015-05-18 13:50:00,21.6,21.62,21.6,21.61,31200.0,19.3935,19.4115,19.3935,19.4025,31200.0
2015-05-18 14:00:00,21.61,21.62,21.61,21.61,27600.0,19.4025,19.4115,19.4025,19.4025,27600.0
2015-05-18 14:10:00,21.62,21.63,21.61,21.62,24800.0,19.4115,19.4204,19.4025,19.4115,24800.0
2015-05-18 14:20:00,21.62,21.62,21.61,21.61,38800.0,19.4115,19.4115,19.4025,19.4025,38800.0
2015-05-18 14:30:00,21.62,21.63,21.61,21.62,14800.0,19.4115,19.4204,19.4025,19.4115,14800.0
2015-05-18 14:40:00,21.63,21.63,21.61,21.62,36400.0,19.4204,19.4204,19.4025,19.4115,36400.0
2015-05-18 14:50:00,21.62,21.62,21.61,21.61,30800.0,19.4115,19.4115,19.4025,19.4025,30800.0
2015-05-18 15:00:00,21.61,21.61,21.58,21.59,24800.0,19.4025,19.4025,19.3755,19.3845,24800.0
2015-05-18 15:10:00,21.59,21.61,21.59,21.61,38000.0,19.3845,19.4025,19.3845,19.4025,38000.0
2015-05-18 15:20:00,21.62,21.63,21.6,21.6,52800.0,19.4115,19.4204,19.3935,19.3935,52800.0
2015-05-18 15:30:00,21.6,21.63,21.6,21.61,64800.0,19.3935,19.4204,19.3935,19.4025,64800.0
2015-05-18 15:40:00,21.61,21.63,21.61,21.61,75600.0,19.4025,19.4204,19.4025,19.4025,75600.0
2015-05-18 15:50:00,21.61,21.61,21.58,21.58,193200.0,19.4025,19.4025,19.3755,19.3755,193200.0
2015-05-19 09:30:00,21.65,21.68,21.6,21.64,82400.0,19.4384,19.4653,19.3935,19.4294,82400.0
2015-05-19 09:40:00,21.67,21.67,21.63,21.64,14000.0,19.4563,19.4563,19.4204,19.4294,14000.0
2015-05-19 09:50:00,21.63,21.66,21.63,21.66,15600.0,19.4204,19.4474,19.4204,19.4474,15600.0
2015-05-19 10:00:00,21.67,21.67,21.64,21.67,22400.0,19.4563,19.4563,19.4294,19.4563,22400.0
2015-05-19 10:10:00,21.66,21.68,21.66,21.67,19200.0,19.4474,19.4653,19.4474,19.4563,19200.0
2015-05-19 10:20:00,21.67,21.67,21.65,21.67,47600.0,19.4563,19.4563,19.4384,19.4563,47600.0
2015-05-19 10:30:00,21.67,21.68,21.65,21.65,51200.0,19.4563,19.4653,19.4384,19.4384,51200.0
2015-05-19 10:40:00,21.66,21.68,21.66,21.67,22000.0,19.4474,19.4653,19.4474,19.4563,22000.0
2015-05-19 10:50:00,21.67,21.68,21.66,21.67,31600.0,19.4563,19.4653,19.4474,19.4563,31600.0
2015-05-19 11:00:00,21.67,21.67,21.64,21.65,36000.0,19.4563,19.4563,19.4294,19.4384,36000.0
2015-05-19 11:10:00,21.64,21.66,21.64,21.66,31600.0,19.4294,19.4474,19.4294,19.4474,31600.0
2015-05-19 11:20:00,21.66,21.67,21.65,21.65,21600.0,19.4474,19.4563,19.4384,19.4384,21600.0
2015-05-19 11:30:00,21.64,21.65,21.63,21.64,33200.0,19.4294,19.4384,19.4204,19.4294,33200.0
2015-05-19 11:40:00,21.64,21.64,21.62,21.64,40400.0,19.4294,19.4294,19.4115,19.4294,40400.0
2015-05-19 11:50:00,21.64,21.68,21.64,21.68,40000.0,19.4294,19.4653,19.4294,19.4653,40000.0
2015-05-19 12:00:00,21.68,21.68,21.68,21.68,32800.0,19.4653,19.4653,19.4653,19.4653,32800.0
2015-05-19 12:10:00,21.68,21.68,21.64,21.64,25200.0,19.4653,19.4653,19.4294,19.4294,25200.0
2015-05-19 12:20:00,21.65,21.65,21.63,21.63,23600.0,19.4384,19.4384,19.4204,19.4204,23600.0
2015-05-19 12:30:00,21.64,21.64,21.63,21.63,22800.0,19.4294,19.4294,19.4204,19.4204,22800.0
2015-05-19 12:40:00,21.64,21.65,21.63,21.64,30800.0,19.4294,19.4384,19.4204,19.4294,30800.0
2015-05-19 12:50:00,21.64,21.64,21.63,21.63,20400.0,19.4294,19.4294,19.4204,19.4204,20400.0
2015-05-19 13:00:00,21.63,21.64,21.63,21.64,26000.0,19.4204,19.4294,19.4204,19.4294,26000.0
2015-05-19 13:10:00,21.63,21.65,21.63,21.65,10400.0,19.4204,19.4384,19.4204,19.4384,10400.0
2015-05-19 13:20:00,21.65,21.65,21.64,21.64,24400.0,19.4384,19.4384,19.4294,19.4294,24400.0
2015-05-19 13:30:00,21.64,21.67,21.64,21.67,22000.0,19.4294,19.4563,19.4294,19.4563,22000.0
2015-05-19 13:40:00,21.66,21.66,21.65,21.65,12400.0,19.4474,19.4474,19.4384,19.4384,12400.0
2015-05-19 13:50:00,21.65,21.65,21.63,21.63,27600.0,19.4384,19.4384,19.4204,19.4204,27600.0
2015-05-19 14:00:00,21.63,21.64,21.63,21.63,34800.0,19.4204,19.4294,19.4204,19.4204,34800.0
2015-05-19 14:10:00,21.63,21.63,21.61,21.62,28000.0,19.4204,19.4204,19.4025,19.4115,28000.0
2015-05-19 14:20:00,21.63,21.63,21.61,21.63,34400.0,19.4204,19.4204,19.4025,19.4204,34400.0
2015-05-19 14:30:00,21.63,21.64,21.6,21.61,50000.0,19.4204,19.4294,19.3935,19.4025,50000.0
2015-05-19 14:40:00,21.61,21.62,21.61,21.62,26000.0,19.4025,19.4115,19.4025,19.4115,26000.0
2015-05-19 14:50:00,21.61,21.62,21.61,21.61,32800.0,19.4025,19.4115,19.4025,19.4025,32800.0
2015-05-19 15:00:00,21.61,21.61,21.59,21.59,84000.0,19.4025,19.4025,19.3845,19.3845,84000.0
2015-05-19 15:10:00,21.59,21.59,21.58,21.59,106000.0,19.3845,19.3845,19.3755,19.3845,106000.0
2015-05-19 15:20:00,21.59,21.59,21.58,21.58,86000.0,19.3845,19.3845,19.3755,19.3755,86000.0
2015-05-19 15:30:00,21.58,21.58,21.56,21.57,137200.0,19.3755,19.3755,19.3576,19.3666,137200.0
2015-05-19 15:40:00,21.57,21.57,21.55,21.56,115200.0,19.3666,19.3666,19.3486,19.3576,115200.0
2015-05-19 15:50:00,21.56,21.57,21.54,21.55,225200.0,19.3576,19.3666,19.3396,19.3486,225200.0
2015-05-20 09:30:00,21.54,21.57,21.51,21.51,30000.0,19.3396,19.3666,19.3127,19.3127,30000.0
2015-05-20 09:40:00,21.53,21.6,21.52,21.57,98400.0,19.3306,19.3935,19.3217,19.3666,98400.0
2015-05-20 09:50:00,21.56,21.61,21.55,21.57,92000.0,19.3576,19.4025,19.3486,19.3666,92000.0
2015-05-20 10:00:00,21.55,21.6,21.55,21.57,59200.0,19.3486,19.3935,19.3486,19.3666,59200.0
2015-05-20 10:10:00,21.57,21.58,21.56,21.57,15600.0,19.3666,19.3755,19.3576,19.3666,15600.0
2015-05-20 10:20:00,21.57,21.58,21.56,21.57,22800.0,19.3666,19.3755,19.3576,19.3666,22800.0
2015-05-20 10:30:00,21.58,21.59,21.56,21.58,29600.0,19.3755,19.3845,19.3576,19.3755,29600.0
2015-05-20 10:40:00,21.57,21.58,21.56,21.58,62800.0,19.3666,19.3755,19.3576,19.3755,62800.0
2015-05-20 10:50:00,21.58,21.59,21.58,21.58,19200.0,19.3755,19.3845,19.3755,19.3755,19200.0
2015-05-20 11:00:00,21.59,21.61,21.58,21.6,79600.0,19.3845,19.4025,19.3755,19.3935,79600.0
2015-05-20 11:10:00,21.6,21.61,21.59,21.6,26400.0,19.3935,19.4025,19.3845,19.3935,26400.0
2015-05-20 11:20:00,21.6,21.61,21.58,21.58,33200.0,19.3935,19.4025,19.3755,19.3755,33200.0
2015-05-20 11:30:00,21.59,21.61,21.58,21.6,106400.0,19.3845,19.4025,19.3755,19.3935,106400.0
2015-05-20 11:40:00,21.59,21.59,21.59,21.59,30400.0,19.3845,19.3845,19.3845,19.3845,30400.0
2015-05-20 11:50:00,21.59,21.6,21.58,21.58,18800.0,19.3845,19.3935,19.3755,19.3755,18800.0
2015-05-20 12:00:00,21.58,21.6,21.58,21.6,14000.0,19.3755,19.3935,19.3755,19.3935,14000.0
2015-05-20 12:10:00,21.6,21.6,21.59,21.6,10800.0,19.3935,19.3935,19.3845,19.3935,10800.0
2015-05-20 12:20:00,21.6,21.6,21.59,21.59,7200.0,19.3935,19.3935,19.3845,19.3845,7200.0
2015-05-20 12:30:00,21.6,21.6,21.59,21.59,5200.0,19.3935,19.3935,19.3845,19.3845,5200.0
2015-05-20 12:40:00,21.59,21.61,21.59,21.6,36400.0,19.3845,19.4025,19.3845,19.3935,36400.0
2015-05-20 12:50:00,21.61,21.61,21.59,21.59,5600.0,19.4025,19.4025,19.3845,19.3845,5600.0
2015-05-20 13:00:00,21.59,21.6,21.59,21.59,33600.0,19.3845,19.3935,19.3845,19.3845,33600.0
2015-05-20 13:10:00,21.59,21.6,21.59,21.6,4800.0,19.3845,19.3935,19.3845,19.3935,4800.0
2015-05-20 13:20:00,21.61,21.61,21.6,21.6,6800.0,19.4025,19.4025,19.3935,19.3935,6800.0
2015-05-20 13:30:00,21.6,21.61,21.59,21.59,7200.0,19.3935,19.4025,19.3845,19.3845,7200.0
2015-05-20 13:40:00,21.59,21.6,21.59,21.59,41200.0,19.3845,19.3935,19.3845,19.3845,41200.0
2015-05-20 13:50:00,21.59,21.59,21.59,21.59,40800.0,19.3845,19.3845,19.3845,19.3845,40800.0
2015-05-20 14:00:00,21.59,21.63,21.58,21.6,149600.0,19.3845,19.4204,19.3755,19.3935,149600.0
2015-05-20 14:10:00,21.6,21.64,21.6,21.63,16800.0,19.3935,19.4294,19.3935,19.4204,16800.0
2015-05-20 14:20:00,21.63,21.64,21.63,21.64,22800.0,19.4204,19.4294,19.4204,19.4294,22800.0
2015-05-20 14:30:00,21.65,21.66,21.65,21.66,18000.0,19.4384,19.4474,19.4384,19.4474,18000.0
2015-05-20 14:40:00,21.66,21.67,21.63,21.63,14000.0,19.4474,19.4563,19.4204,19.4204,14000.0
2015-05-20 14:50:00,21.63,21.64,21.62,21.63,11600.0,19.4204,19.4294,19.4115,19.4204,11600.0
2015-05-20 15:00:00,21.63,21.65,21.62,21.65,28800.0,19.4204,19.4384,19.4115,19.4384,28800.0
2015-05-20 15:10:00,21.65,21.66,21.62,21.63,40000.0,19.4384,19.4474,19.4115,19.4204,40000.0
2015-05-20 15:20:00,21.62,21.64,21.6,21.63,33200.0,19.4115,19.4294,19.3935,19.4204,33200.0
2015-05-20 15:30:00,21.63,21.64,21.61,21.63,65200.0,19.4204,19.4294,19.4025,19.4204,65200.0
2015-05-20 15:40:00,21.64,21.64,21.63,21.64,47200.0,19.4294,19.4294,19.4204,19.4294,47200.0
2015-05-20 15:50:00,21.64,21.64,21.58,21.58,295200.0,19.4294,19.4294,19.3755,19.3755,295200.0
2015-05-21 09:30:00,21.56,21.61,21.52,21.59,27200.0,19.3576,19.4025,19.3217,19.3845,27200.0
2015-05-21 09:40:00,21.6,21.62,21.57,21.6,24000.0,19.3935,19.4115,19.3666,19.3935,24000.0
2015-05-21 09:50:00,21.59,21.64,21.59,21.62,28800.0,19.3845,19.4294,19.3845,19.4115,28800.0
2015-05-21 10:00:00,21.61,21.63,21.6,21.63,21200.0,19.4025,19.4204,19.3935,19.4204,21200.0
2015-05-21 10:10:00,21.63,21.64,21.61,21.62,13600.0,19.4204,19.4294,19.4025,19.4115,13600.0
2015-05-21 10:20:00,21.62,21.63,21.6,21.62,84800.0,19.4115,19.4204,19.3935,19.4115,84800.0
2015-05-21 10:30:00,21.61,21.62,21.61,21.61,45200.0,19.4025,19.4115,19.4025,19.4025,45200.0
2015-05-21 10:40:00,21.61,21.62,21.61,21.62,27600.0,19.4025,19.4115,19.4025,19.4115,27600.0
2015-05-21 10:50:00,21.62,21.64,21.61,21.61,41600.0,19.4115,19.4294,19.4025,19.4025,41600.0
2015-05-21 11:00:00,21.61,21.62,21.61,21.62,33600.0,19.4025,19.4115,19.4025,19.4115,33600.0
2015-05-21 11:10:00,21.62,21.63,21.61,21.62,25600.0,19.4115,19.4204,19.4025,19.4115,25600.0
2015-05-21 11:20:00,21.62,21.62,21.61,21.61,29200.0,19.4115,19.4115,19.4025,19.4025,29200.0
2015-05-21 11:30:00,21.61,21.61,21.6,21.6,53200.0,19.4025,19.4025,19.3935,19.3935,53200.0
2015-05-21 11:40:00,21.6,21.61,21.6,21.6,28000.0,19.3935,19.4025,19.3935,19.3935,28000.0
2015-05-21 11:50:00,21.59,21.61,21.59,21.6,24400.0,19.3845,19.4025,19.3845,19.3935,24400.0
2015-05-21 12:00:00,21.6,21.61,21.6,21.6,22000.0,19.3935,19.4025,19.3935,19.3935,22000.0
2015-05-21 12:10:00,21.6,21.61,21.6,21.61,28400.0,19.3935,19.4025,19.3935,19.4025,28400.0
2015-05-21 12:20:00,21.61,21.61,21.6,21.6,19600.0,19.4025,19.4025,19.3935,19.3935,19600.0
2015-05-21 12:30:00,21.6,21.61,21.6,21.61,31600.0,19.3935,19.4025,19.3935,19.4025,31600.0
2015-05-21 12:40:00,21.61,21.62,21.6,21.61,18800.0,19.4025,19.4115,19.3935,19.4025,18800.0
2015-05-21 12:50:00,21.61,21.62,21.6,21.6,9200.0,19.4025,19.4115,19.3935,19.3935,9200.0
2015-05-21 13:00:00,21.61,21.62,21.61,21.61,20400.0,19.4025,19.4115,19.4025,19.4025,20400.0
2015-05-21 13:10:00,21.61,21.62,21.61,21.61,62000.0,19.4025,19.4115,19.4025,19.4025,62000.0
2015-05-21 13:20:00,21.61,21.62,21.61,21.61,28400.0,19.4025,19.4115,19.4025,19.4025,28400.0
2015-05-21 13:30:00,21.61,21.61,21.59,21.59,22800.0,19.4025,19.4025,19.3845,19.3845,22800.0
2015-05-21 13:40:00,21.59,21.6,21.59,21.6,51600.0,19.3845,19.3935,19.3845,19.3935,51600.0
2015-05-21 13:50:00,21.6,21.6,21.58,21.58,25600.0,19.3935,19.3935,19.3755,19.3755,25600.0
2015-05-21 14:00:00,21.58,21.6,21.58,21.59,14800.0,19.3755,19.3935,19.3755,19.3845,14800.0
2015-05-21 14:10:00,21.59,21.59,21.58,21.59,27200.0,19.3845,19.3845,19.3755,19.3845,27200.0
2015-05-21 14:20:00,21.6,21.6,21.59,21.59,14800.0,19.3935,19.3935,19.3845,19.3845,14800.0
2015-05-21 14:30:00,21.59,21.61,21.59,21.6,22400.0,19.3845,19.4025,19.3845,19.3935,22400.0
2015-05-21 14:40:00,21.6,21.61,21.6,21.6,23200.0,19.3935,19.4025,19.3935,19.3935,23200.0
2015-05-21 14:50:00,21.61,21.61,21.6,21.6,21200.0,19.4025,19.4025,19.3935,19.3935,21200.0
2015-05-21 15:00:00,21.6,21.61,21.58,21.59,47600.0,19.3935,19.4025,19.3755,19.3845,47600.0
2015-05-21 15:10:00,21.59,21.59,21.58,21.58,40400.0,19.3845,19.3845,19.3755,19.3755,40400.0
2015-05-21 15:20:00,21.58,21.59,21.58,21.59,30000.0,19.3755,19.3845,19.3755,19.3845,30000.0
2015-05-21 15:30:00,21.59,21.61,21.59,21.6,42400.0,19.3845,19.4025,19.3845,19.3935,42400.0
2015-05-21 15:40:00,21.6,21.62,21.58,21.58,87600.0,19.3935,19.4115,19.3755,19.3755,87600.0
2015-05-21 15:50:00,21.57,21.58,21.55,21.56,145200.0,19.3666,19.3755,19.3486,19.3576,145200.0
2015-05-22 09:30:00,21.4,21.46,21.15,21.45,197200.0,19.2139,19.2678,18.9895,19.2588,197200.0
2015-05-22 09:40:00,21.45,21.55,21.44,21.52,73600.0,19.2588,19.3486,19.2498,19.3217,73600.0
2015-05-22 09:50:00,21.53,21.56,21.51,21.53,29200.0,19.3306,19.3576,19.3127,19.3306,29200.0
2015-05-22 10:00:00,21.53,21.55,21.52,21.53,25600.0,19.3306,19.3486,19.3217,19.3306,25600.0
2015-05-22 10:10:00,21.53,21.56,21.53,21.55,26400.0,19.3306,19.3576,19.3306,19.3486,26400.0
2015-05-22 10:20:00,21.54,21.55,21.53,21.55,17600.0,19.3396,19.3486,19.3306,19.3486,17600.0
2015-05-22 10:30:00,21.54,21.58,21.54,21.57,20000.0,19.3396,19.3755,19.3396,19.3666,20000.0
2015-05-22 10:40:00,21.57,21.61,21.56,21.6,35600.0,19.3666,19.4025,19.3576,19.3935,35600.0
2015-05-22 10:50:00,21.6,21.61,21.59,21.6,21600.0,19.3935,19.4025,19.3845,19.3935,21600.0
2015-05-22 11:00:00,21.6,21.6,21.55,21.56,36400.0,19.3935,19.3935,19.3486,19.3576,36400.0
2015-05-22 11:10:00,21.56,21.57,21.55,21.57,29600.0,19.3576,19.3666,19.3486,19.3666,29600.0
2015-05-22 11:20:00,21.56,21.58,21.55,21.58,47600.0,19.3576,19.3755,19.3486,19.3755,47600.0
2015-05-22 11:30:00,21.58,21.58,21.56,21.57,28800.0,19.3755,19.3755,19.3576,19.3666,28800.0
2015-05-22 11:40:00,21.57,21.59,21.56,21.59,16800.0,19.3666,19.3845,19.3576,19.3845,16800.0
2015-05-22 11:50:00,21.59,21.6,21.59,21.59,14800.0,19.3845,19.3935,19.3845,19.3845,14800.0
2015-05-22 12:00:00,21.59,21.59,21.57,21.59,12800.0,19.3845,19.3845,19.3666,19.3845,12800.0
2015-05-22 12:10:00,21.59,21.6,21.59,21.6,8400.0,19.3845,19.3935,19.3845,19.3935,8400.0
2015-05-22 12:20:00,21.58,21.58,21.56,21.57,5600.0,19.3755,19.3755,19.3576,19.3666,5600.0
2015-05-22 12:30:00,21.57,21.58,21.56,21.56,27200.0,19.3666,19.3755,19.3576,19.3576,27200.0
2015-05-22 12:40:00,21.56,21.56,21.55,21.55,4800.0,19.3576,19.3576,19.3486,19.3486,4800.0
2015-05-22 12:50:00,21.57,21.58,21.57,21.57,19200.0,19.3666,19.3755,19.3666,19.3666,19200.0
2015-05-22 13:00:00,21.57,21.6,21.57,21.6,16800.0,19.3666,19.3935,19.3666,19.3935,16800.0
2015-05-22 13:10:00,21.59,21.59,21.57,21.58,6000.0,19.3845,19.3845,19.3666,19.3755,6000.0
2015-05-22 13:20:00,21.57,21.59,21.57,21.58,6000.0,19.3666,19.3845,19.3666,19.3755,6000.0
2015-05-22 13:30:00,21.58,21.58,21.57,21.57,6400.0,19.3755,19.3755,19.3666,19.3666,6400.0
2015-05-22 13:40:00,21.56,21.58,21.56,21.57,8400.0,19.3576,19.3755,19.3576,19.3666,8400.0
2015-05-22 13:50:00,21.57,21.57,21.55,21.56,10800.0,19.3666,19.3666,19.3486,19.3576,10800.0
2015-05-22 14:00:00,21.55,21.56,21.53,21.55,14800.0,19.3486,19.3576,19.3306,19.3486,14800.0
2015-05-22 14:10:00,21.55,21.56,21.54,21.56,22400.0,19.3486,19.3576,19.3396,19.3576,22400.0
2015-05-22 14:20:00,21.56,21.56,21.56,21.56,6400.0,19.3576,19.3576,19.3576,19.3576,6400.0
2015-05-22 14:30:00,21.56,21.56,21.55,21.56,19200.0,19.3576,19.3576,19.3486,19.3576,19200.0
2015-05-22 14:40:00,21.56,21.56,21.55,21.55,19200.0,19.3576,19.3576,19.3486,19.3486,19200.0
2015-05-22 14:50:00,21.55,21.55,21.54,21.55,11200.0,19.3486,19.3486,19.3396,19.3486,11200.0
2015-05-22 15:00:00,21.54,21.55,21.53,21.54,22000.0,19.3396,19.3486,19.3306,19.3396,22000.0
2015-05-22 15:10:00,21.54,21.55,21.54,21.54,14800.0,19.3396,19.3486,19.3396,19.3396,14800.0
2015-05-22 15:20:00,21.54,21.54,21.53,21.54,26400.0,19.3396,19.3396,19.3306,19.3396,26400.0
2015-05-22 15:30:00,21.53,21.54,21.53,21.54,52000.0,19.3306,19.3396,19.3306,19.3396,52000.0
2015-05-22 15:40:00,21.54,21.54,21.53,21.53,35600.0,19.3396,19.3396,19.3306,19.3306,35600.0
2015-05-22 15:50:00,21.53,21.53,21.5,21.5,168400.0,19.3306,19.3306,19.3037,19.3037,168400.0
2015-05-26 09:30:00,21.48,21.57,21.46,21.49,43600.0,19.2858,19.3666,19.2678,19.2947,43600.0
2015-05-26 09:40:00,21.49,21.51,21.48,21.5,34800.0,19.2947,19.3127,19.2858,19.3037,34800.0
2015-05-26 09:50:00,21.5,21.5,21.45,21.45,42000.0,19.3037,19.3037,19.2588,19.2588,42000.0
2015-05-26 10:00:00,21.45,21.45,21.43,21.43,26000.0,19.2588,19.2588,19.2409,19.2409,26000.0
2015-05-26 10:10:00,21.42,21.43,21.37,21.38,60800.0,19.2319,19.2409,19.187,19.196,60800.0
2015-05-26 10:20:00,21.38,21.4,21.36,21.39,38400.0,19.196,19.2139,19.178,19.205,38400.0
2015-05-26 10:30:00,21.4,21.41,21.39,21.4,48000.0,19.2139,19.2229,19.205,19.2139,48000.0
2015-05-26 10:40:00,21.39,21.4,21.37,21.39,20400.0,19.205,19.2139,19.187,19.205,20400.0
2015-05-26 10:50:00,21.39,21.4,21.33,21.36,112800.0,19.205,19.2139,19.1511,19.178,112800.0
2015-05-26 11:00:00,21.37,21.37,21.33,21.34,44800.0,19.187,19.187,19.1511,19.1601,44800.0
2015-05-26 11:10:00,21.34,21.34,21.33,21.33,16000.0,19.1601,19.1601,19.1511,19.1511,16000.0
2015-05-26 11:20:00,21.33,21.35,21.32,21.35,18000.0,19.1511,19.169,19.1421,19.169,18000.0
2015-05-26 11:30:00,21.35,21.38,21.34,21.38,16400.0,19.169,19.196,19.1601,19.196,16400.0
2015-05-26 11:40:00,21.37,21.38,21.34,21.35,24000.0,19.187,19.196,19.1601,19.169,24000.0
2015-05-26 11:50:00,21.35,21.36,21.34,21.36,16400.0,19.169,19.178,19.1601,19.178,16400.0
2015-05-26 12:00:00,21.36,21.37,21.35,21.35,23600.0,19.178,19.187,19.169,19.169,23600.0
2015-05-26 12:10:00,21.35,21.37,21.35,21.37,10000.0,19.169,19.187,19.169,19.187,10000.0
2015-05-26 12:20:00,21.37,21.39,21.37,21.38,25600.0,19.187,19.205,19.187,19.196,25600.0
2015-05-26 12:30:00,21.38,21.39,21.36,21.36,16800.0,19.196,19.205,19.178,19.178,16800.0
2015-05-26 12:40:00,21.36,21.37,21.36,21.37,12800.0,19.178,19.187,19.178,19.187,12800.0
2015-05-26 12:50:00,21.37,21.37,21.34,21.36,10800.0,19.187,19.187,19.1601,19.178,10800.0
2015-05-26 13:00:00,21.36,21.36,21.34,21.36,16000.0,19.178,19.178,19.1601,19.178,16000.0
2015-05-26 13:10:00,21.36,21.37,21.36,21.36,12400.0,19.178,19.187,19.178,19.178,12400.0
2015-05-26 13:20:00,21.37,21.4,21.37,21.39,41600.0,19.187,19.2139,19.187,19.205,41600.0
2015-05-26 13:30:00,21.39,21.39,21.36,21.37,54400.0,19.205,19.205,19.178,19.187,54400.0
2015-05-26 13:40:00,21.37,21.38,21.37,21.38,28400.0,19.187,19.196,19.187,19.196,28400.0
2015-05-26 13:50:00,21.38,21.4,21.37,21.38,35600.0,19.196,19.2139,19.187,19.196,35600.0
2015-05-26 14:00:00,21.38,21.39,21.38,21.38,30400.0,19.196,19.205,19.196,19.196,30400.0
2015-05-26 14:10:00,21.38,21.42,21.38,21.41,35200.0,19.196,19.2319,19.196,19.2229,35200.0
2015-05-26 14:20:00,21.41,21.41,21.39,21.39,27600.0,19.2229,19.2229,19.205,19.205,27600.0
2015-05-26 14:30:00,21.38,21.41,21.38,21.41,16400.0,19.196,19.2229,19.196,19.2229,16400.0
2015-05-26 14:40:00,21.4,21.42,21.4,21.4,33200.0,19.2139,19.2319,19.2139,19.2139,33200.0
2015-05-26 14:50:00,21.4,21.4,21.37,21.39,27600.0,19.2139,19.2139,19.187,19.205,27600.0
2015-05-26 15:00:00,21.38,21.39,21.38,21.39,65600.0,19.196,19.205,19.196,19.205,65600.0
2015-05-26 15:10:00,21.39,21.41,21.39,21.4,44400.0,19.205,19.2229,19.205,19.2139,44400.0
2015-05-26 15:20:00,21.4,21.42,21.4,21.42,46000.0,19.2139,19.2319,19.2139,19.2319,46000.0
2015-05-26 15:30:00,21.42,21.45,21.42,21.44,50400.0,19.2319,19.2588,19.2319,19.2498,50400.0
2015-05-26 15:40:00,21.44,21.47,21.44,21.47,72000.0,19.2498,19.2768,19.2498,19.2768,72000.0
2015-05-26 15:50:00,21.47,21.48,21.45,21.45,156800.0,19.2768,19.2858,19.2588,19.2588,156800.0
2015-05-27 09:30:00,21.45,21.5,21.39,21.45,95200.0,19.2588,19.3037,19.205,19.2588,95200.0
2015-05-27 09:40:00,21.45,21.47,21.43,21.46,32800.0,19.2588,19.2768,19.2409,19.2678,32800.0
2015-05-27 09:50:00,21.47,21.53,21.47,21.49,18000.0,19.2768,19.3306,19.2768,19.2947,18000.0
2015-05-27 10:00:00,21.49,21.49,21.43,21.48,67600.0,19.2947,19.2947,19.2409,19.2858,67600.0
2015-05-27 10:10:00,21.47,21.47,21.44,21.45,31600.0,19.2768,19.2768,19.2498,19.2588,31600.0
2015-05-27 10:20:00,21.45,21.47,21.44,21.45,10000.0,19.2588,19.2768,19.2498,19.2588,10000.0
2015-05-27 10:30:00,21.44,21.47,21.44,21.46,8400.0,19.2498,19.2768,19.2498,19.2678,8400.0
2015-05-27 10:40:00,21.46,21.47,21.45,21.46,13600.0,19.2678,19.2768,19.2588,19.2678,13600.0
2015-05-27 10:50:00,21.46,21.49,21.46,21.49,11200.0,19.2678,19.2947,19.2678,19.2947,11200.0
2015-05-27 11:00:00,21.49,21.5,21.47,21.48,17600.0,19.2947,19.3037,19.2768,19.2858,17600.0
2015-05-27 11:10:00,21.48,21.48,21.46,21.47,14400.0,19.2858,19.2858,19.2678,19.2768,14400.0
2015-05-27 11:20:00,21.47,21.47,21.45,21.46,27600.0,19.2768,19.2768,19.2588,19.2678,27600.0
2015-05-27 11:30:00,21.46,21.47,21.46,21.47,18800.0,19.2678,19.2768,19.2678,19.2768,18800.0
2015-05-27 11:40:00,21.48,21.49,21.48,21.49,14400.0,19.2858,19.2947,19.2858,19.2947,14400.0
2015-05-27 11:50:00,21.49,21.5,21.48,21.49,5600.0,19.2947,19.3037,19.2858,19.2947,5600.0
2015-05-27 12:00:00,21.49,21.5,21.48,21.5,14800.0,19.2947,19.3037,19.2858,19.3037,14800.0
2015-05-27 12:10:00,21.49,21.49,21.49,21.49,10000.0,19.2947,19.2947,19.2947,19.2947,10000.0
2015-05-27 12:20:00,21.49,21.49,21.49,21.49,9600.0,19.2947,19.2947,19.2947,19.2947,9600.0
2015-05-27 12:30:00,21.49,21.49,21.48,21.48,14400.0,19.2947,19.2947,19.2858,19.2858,14400.0
2015-05-27 12:40:00,21.48,21.49,21.48,21.49,9600.0,19.2858,19.2947,19.2858,19.2947,9600.0
2015-05-27 12:50:00,21.49,21.49,21.47,21.47,11600.0,19.2947,19.2947,19.2768,19.2768,11600.0
2015-05-27 13:00:00,21.47,21.5,21.47,21.5,22400.0,19.2768,19.3037,19.2768,19.3037,22400.0
2015-05-27 13:10:00,21.51,21.52,21.5,21.5,10400.0,19.3127,19.3217,19.3037,19.3037,10400.0
2015-05-27 13:20:00,21.51,21.52,21.5,21.52,8000.0,19.3127,19.3217,19.3037,19.3217,8000.0
2015-05-27 13:30:00,21.51,21.53,21.51,21.53,14400.0,19.3127,19.3306,19.3127,19.3306,14400.0
2015-05-27 13:40:00,21.53,21.53,21.53,21.53,12800.0,19.3306,19.3306,19.3306,19.3306,12800.0
2015-05-27 13:50:00,21.53,21.54,21.52,21.54,12800.0,19.3306,19.3396,19.3217,19.3396,12800.0
2015-05-27 14:00:00,21.54,21.57,21.54,21.57,19200.0,19.3396,19.3666,19.3396,19.3666,19200.0
2015-05-27 14:10:00,21.56,21.57,21.56,21.57,10800.0,19.3576,19.3666,19.3576,19.3666,10800.0
2015-05-27 14:20:00,21.57,21.57,21.56,21.57,10400.0,19.3666,19.3666,19.3576,19.3666,10400.0
2015-05-27 14:30:00,21.57,21.57,21.56,21.56,20400.0,19.3666,19.3666,19.3576,19.3576,20400.0
2015-05-27 14:40:00,21.55,21.56,21.55,21.55,38800.0,19.3486,19.3576,19.3486,19.3486,38800.0
2015-05-27 14:50:00,21.55,21.55,21.54,21.54,25200.0,19.3486,19.3486,19.3396,19.3396,25200.0
2015-05-27 15:00:00,21.54,21.56,21.54,21.56,64800.0,19.3396,19.3576,19.3396,19.3576,64800.0
2015-05-27 15:10:00,21.56,21.57,21.55,21.56,63600.0,19.3576,19.3666,19.3486,19.3576,63600.0
2015-05-27 15:20:00,21.56,21.56,21.54,21.55,21200.0,19.3576,19.3576,19.3396,19.3486,21200.0
2015-05-27 15:30:00,21.55,21.55,21.53,21.54,31600.0,19.3486,19.3486,19.3306,19.3396,31600.0
2015-05-27 15:40:00,21.54,21.54,21.53,21.53,50800.0,19.3396,19.3396,19.3306,19.3306,50800.0
2015-05-27 15:50:00,21.54,21.56,21.53,21.54,102400.0,19.3396,19.3576,19.3306,19.3396,102400.0
2015-05-28 09:30:00,21.56,21.56,21.51,21.55,45200.0,19.3576,19.3576,19.3127,19.3486,45200.0
2015-05-28 09:40:00,21.57,21.59,21.57,21.57,20400.0,19.3666,19.3845,19.3666,19.3666,20400.0
2015-05-28 09:50:00,21.56,21.57,21.53,21.54,51600.0,19.3576,19.3666,19.3306,19.3396,51600.0
2015-05-28 10:00:00,21.54,21.54,21.52,21.52,11600.0,19.3396,19.3396,19.3217,19.3217,11600.0
2015-05-28 10:10:00,21.53,21.57,21.53,21.57,8800.0,19.3306,19.3666,19.3306,19.3666,8800.0
2015-05-28 10:20:00,21.56,21.56,21.54,21.56,11200.0,19.3576,19.3576,19.3396,19.3576,11200.0
2015-05-28 10:30:00,21.55,21.56,21.54,21.54,10400.0,19.3486,19.3576,19.3396,19.3396,10400.0
2015-05-28 10:40:00,21.56,21.57,21.55,21.56,7600.0,19.3576,19.3666,19.3486,19.3576,7600.0
2015-05-28 10:50:00,21.56,21.57,21.56,21.57,4800.0,19.3576,19.3666,19.3576,19.3666,4800.0
2015-05-28 11:00:00,21.56,21.56,21.55,21.56,14800.0,19.3576,19.3576,19.3486,19.3576,14800.0
2015-05-28 11:10:00,21.56,21.57,21.56,21.57,5600.0,19.3576,19.3666,19.3576,19.3666,5600.0
2015-05-28 11:20:00,21.56,21.57,21.56,21.57,14000.0,19.3576,19.3666,19.3576,19.3666,14000.0
2015-05-28 11:30:00,21.57,21.57,21.56,21.57,6400.0,19.3666,19.3666,19.3576,19.3666,6400.0
2015-05-28 11:40:00,21.57,21.58,21.55,21.56,32000.0,19.3666,19.3755,19.3486,19.3576,32000.0
2015-05-28 11:50:00,21.56,21.56,21.55,21.55,31600.0,19.3576,19.3576,19.3486,19.3486,31600.0
2015-05-28 12:00:00,21.55,21.57,21.55,21.57,17600.0,19.3486,19.3666,19.3486,19.3666,17600.0
2015-05-28 12:10:00,21.57,21.59,21.57,21.58,27600.0,19.3666,19.3845,19.3666,19.3755,27600.0
2015-05-28 12:20:00,21.58,21.6,21.57,21.59,28000.0,19.3755,19.3935,19.3666,19.3845,28000.0
2015-05-28 12:30:00,21.59,21.59,21.56,21.56,7600.0,19.3845,19.3845,19.3576,19.3576,7600.0
2015-05-28 12:40:00,21.56,21.56,21.56,21.56,12800.0,19.3576,19.3576,19.3576,19.3576,12800.0
2015-05-28 12:50:00,21.56,21.57,21.56,21.56,24800.0,19.3576,19.3666,19.3576,19.3576,24800.0
2015-05-28 13:00:00,21.56,21.58,21.56,21.56,13200.0,19.3576,19.3755,19.3576,19.3576,13200.0
2015-05-28 13:10:00,21.56,21.56,21.55,21.56,28800.0,19.3576,19.3576,19.3486,19.3576,28800.0
2015-05-28 13:20:00,21.56,21.57,21.56,21.57,4000.0,19.3576,19.3666,19.3576,19.3666,4000.0
2015-05-28 13:30:00,21.56,21.57,21.55,21.56,12800.0,19.3576,19.3666,19.3486,19.3576,12800.0
2015-05-28 13:40:00,21.57,21.57,21.56,21.57,7600.0,19.3666,19.3666,19.3576,19.3666,7600.0
2015-05-28 13:50:00,21.57,21.58,21.56,21.56,17600.0,19.3666,19.3755,19.3576,19.3576,17600.0
2015-05-28 14:00:00,21.56,21.57,21.56,21.56,15600.0,19.3576,19.3666,19.3576,19.3576,15600.0
2015-05-28 14:10:00,21.56,21.57,21.56,21.57,10400.0,19.3576,19.3666,19.3576,19.3666,10400.0
2015-05-28 14:20:00,21.57,21.58,21.57,21.58,13200.0,19.3666,19.3755,19.3666,19.3755,13200.0
2015-05-28 14:30:00,21.58,21.58,21.57,21.57,8800.0,19.3755,19.3755,19.3666,19.3666,8800.0
2015-05-28 14:40:00,21.57,21.57,21.57,21.57,9200.0,19.3666,19.3666,19.3666,19.3666,9200.0
2015-05-28 14:50:00,21.57,21.57,21.55,21.56,31200.0,19.3666,19.3666,19.3486,19.3576,31200.0
2015-05-28 15:00:00,21.56,21.56,21.55,21.55,20400.0,19.3576,19.3576,19.3486,19.3486,20400.0
2015-05-28 15:10:00,21.55,21.58,21.55,21.57,35600.0,19.3486,19.3755,19.3486,19.3666,35600.0
2015-05-28 15:20:00,21.57,21.57,21.56,21.57,24000.0,19.3666,19.3666,19.3576,19.3666,24000.0
2015-05-28 15:30:00,21.57,21.58,21.57,21.57,30400.0,19.3666,19.3755,19.3666,19.3666,30400.0
2015-05-28 15:40:00,21.58,21.59,21.58,21.59,33200.0,19.3755,19.3845,19.3755,19.3845,33200.0
2015-05-28 15:50:00,21.59,21.59,21.56,21.57,79600.0,19.3845,19.3845,19.3576,19.3666,79600.0
2015-05-29 09:30:00,21.6,21.6,21.52,21.52,40400.0,19.3935,19.3935,19.3217,19.3217,40400.0
2015-05-29 09:40:00,21.54,21.6,21.54,21.6,150800.0,19.3396,19.3935,19.3396,19.3935,150800.0
2015-05-29 09:50:00,21.61,21.71,21.61,21.69,264000.0,19.4025,19.4923,19.4025,19.4743,264000.0
2015-05-29 10:00:00,21.69,21.7,21.64,21.66,63200.0,19.4743,19.4833,19.4294,19.4474,63200.0
2015-05-29 10:10:00,21.66,21.66,21.63,21.65,35600.0,19.4474,19.4474,19.4204,19.4384,35600.0
2015-05-29 10:20:00,21.64,21.66,21.64,21.66,23600.0,19.4294,19.4474,19.4294,19.4474,23600.0
2015-05-29 10:30:00,21.66,21.66,21.63,21.63,20000.0,19.4474,19.4474,19.4204,19.4204,20000.0
2015-05-29 10:40:00,21.62,21.63,21.58,21.59,65600.0,19.4115,19.4204,19.3755,19.3845,65600.0
2015-05-29 10:50:00,21.59,21.6,21.57,21.59,60800.0,19.3845,19.3935,19.3666,19.3845,60800.0
2015-05-29 11:00:00,21.59,21.59,21.58,21.59,23200.0,19.3845,19.3845,19.3755,19.3845,23200.0
2015-05-29 11:10:00,21.59,21.6,21.57,21.58,29600.0,19.3845,19.3935,19.3666,19.3755,29600.0
2015-05-29 11:20:00,21.58,21.58,21.56,21.56,11200.0,19.3755,19.3755,19.3576,19.3576,11200.0
2015-05-29 11:30:00,21.56,21.57,21.54,21.56,22400.0,19.3576,19.3666,19.3396,19.3576,22400.0
2015-05-29 11:40:00,21.57,21.61,21.57,21.61,4800.0,19.3666,19.4025,19.3666,19.4025,4800.0
2015-05-29 11:50:00,21.61,21.61,21.6,21.6,13200.0,19.4025,19.4025,19.3935,19.3935,13200.0
2015-05-29 12:00:00,21.6,21.61,21.59,21.61,28800.0,19.3935,19.4025,19.3845,19.4025,28800.0
2015-05-29 12:10:00,21.6,21.6,21.59,21.6,15600.0,19.3935,19.3935,19.3845,19.3935,15600.0
2015-05-29 12:20:00,21.6,21.62,21.6,21.61,48800.0,19.3935,19.4115,19.3935,19.4025,48800.0
2015-05-29 12:30:00,21.61,21.64,21.61,21.62,19200.0,19.4025,19.4294,19.4025,19.4115,19200.0
2015-05-29 12:40:00,21.62,21.62,21.61,21.61,6000.0,19.4115,19.4115,19.4025,19.4025,6000.0
2015-05-29 12:50:00,21.6,21.61,21.6,21.61,13200.0,19.3935,19.4025,19.3935,19.4025,13200.0
2015-05-29 13:00:00,21.61,21.61,21.6,21.6,14400.0,19.4025,19.4025,19.3935,19.3935,14400.0
2015-05-29 13:10:00,21.61,21.63,21.61,21.61,26000.0,19.4025,19.4204,19.4025,19.4025,26000.0
2015-05-29 13:20:00,21.61,21.63,21.61,21.62,28800.0,19.4025,19.4204,19.4025,19.4115,28800.0
2015-05-29 13:30:00,21.63,21.64,21.62,21.63,24400.0,19.4204,19.4294,19.4115,19.4204,24400.0
2015-05-29 13:40:00,21.63,21.63,21.61,21.61,25600.0,19.4204,19.4204,19.4025,19.4025,25600.0
2015-05-29 13:50:00,21.61,21.61,21.59,21.61,81200.0,19.4025,19.4025,19.3845,19.4025,81200.0
2015-05-29 14:00:00,21.6,21.6,21.59,21.59,14000.0,19.3935,19.3935,19.3845,19.3845,14000.0
2015-05-29 14:10:00,21.59,21.59,21.58,21.58,42400.0,19.3845,19.3845,19.3755,19.3755,42400.0
2015-05-29 14:20:00,21.58,21.59,21.57,21.58,53600.0,19.3755,19.3845,19.3666,19.3755,53600.0
2015-05-29 14:30:00,21.57,21.57,21.56,21.56,20000.0,19.3666,19.3666,19.3576,19.3576,20000.0
2015-05-29 14:40:00,21.56,21.56,21.54,21.54,20800.0,19.3576,19.3576,19.3396,19.3396,20800.0
2015-05-29 14:50:00,21.54,21.56,21.54,21.55,32400.0,19.3396,19.3576,19.3396,19.3486,32400.0
2015-05-29 15:00:00,21.55,21.6,21.55,21.6,39600.0,19.3486,19.3935,19.3486,19.3935,39600.0
2015-05-29 15:10:00,21.59,21.6,21.58,21.58,43600.0,19.3845,19.3935,19.3755,19.3755,43600.0
2015-05-29 15:20:00,21.58,21.59,21.57,21.58,30800.0,19.3755,19.3845,19.3666,19.3755,30800.0
2015-05-29 15:30:00,21.58,21.59,21.56,21.57,68800.0,19.3755,19.3845,19.3576,19.3666,68800.0
2015-05-29 15:40:00,21.57,21.59,21.56,21.56,99600.0,19.3666,19.3845,19.3576,19.3576,99600.0
2015-05-29 15:50:00,21.56,21.57,21.52,21.52,296400.0,19.3576,19.3666,19.3217,19.3217,296400.0
2015-06-01 09:30:00,21.6,21.63,21.46,21.52,53612.0,19.3935,19.4204,19.2678,19.3217,53612.0
2015-06-01 09:40:00,21.52,21.55,21.48,21.48,35600.0,19.3217,19.3486,19.2858,19.2858,35600.0
2015-06-01 09:50:00,21.48,21.53,21.48,21.51,55400.0,19.2858,19.3306,19.2858,19.3127,55400.0
2015-06-01 10:00:00,21.53,21.56,21.52,21.53,27300.0,19.3306,19.3576,19.3217,19.3306,27300.0
2015-06-01 10:10:00,21.53,21.53,21.48,21.51,44000.0,19.3306,19.3306,19.2858,19.3127,44000.0
2015-06-01 10:20:00,21.5,21.56,21.5,21.54,19200.0,19.3037,19.3576,19.3037,19.3396,19200.0
2015-06-01 10:30:00,21.54,21.56,21.53,21.55,74120.0,19.3396,19.3576,19.3306,19.3486,74120.0
2015-06-01 10:40:00,21.54,21.55,21.53,21.55,43992.0,19.3396,19.3486,19.3306,19.3486,43992.0
2015-06-01 10:50:00,21.54,21.59,21.54,21.59,35800.0,19.3396,19.3845,19.3396,19.3845,35800.0
2015-06-01 11:00:00,21.59,21.61,21.59,21.6,35608.0,19.3845,19.4025,19.3845,19.3935,35608.0
2015-06-01 11:10:00,21.6,21.61,21.57,21.58,20000.0,19.3935,19.4025,19.3666,19.3755,20000.0
2015-06-01 11:20:00,21.58,21.58,21.54,21.54,116612.0,19.3755,19.3755,19.3396,19.3396,116612.0
2015-06-01 11:30:00,21.54,21.57,21.54,21.56,18300.0,19.3396,19.3666,19.3396,19.3576,18300.0
2015-06-01 11:40:00,21.56,21.56,21.55,21.56,16000.0,19.3576,19.3576,19.3486,19.3576,16000.0
2015-06-01 11:50:00,21.56,21.56,21.55,21.56,10400.0,19.3576,19.3576,19.3486,19.3576,10400.0
2015-06-01 12:00:00,21.56,21.58,21.56,21.56,18000.0,19.3576,19.3755,19.3576,19.3576,18000.0
2015-06-01 12:10:00,21.57,21.59,21.57,21.59,11200.0,19.3666,19.3845,19.3666,19.3845,11200.0
2015-06-01 12:20:00,21.61,21.63,21.61,21.61,19600.0,19.4025,19.4204,19.4025,19.4025,19600.0
2015-06-01 12:30:00,21.62,21.63,21.61,21.63,37392.0,19.4115,19.4204,19.4025,19.4204,37392.0
2015-06-01 12:40:00,21.63,21.63,21.61,21.63,47600.0,19.4204,19.4204,19.4025,19.4204,47600.0
2015-06-01 12:50:00,21.62,21.67,21.62,21.67,29200.0,19.4115,19.4563,19.4115,19.4563,29200.0
2015-06-01 13:00:00,21.67,21.67,21.62,21.63,88800.0,19.4563,19.4563,19.4115,19.4204,88800.0
2015-06-01 13:10:00,21.63,21.64,21.61,21.62,77796.0,19.4204,19.4294,19.4025,19.4115,77796.0
2015-06-01 13:20:00,21.62,21.62,21.61,21.61,35548.0,19.4115,19.4115,19.4025,19.4025,35548.0
2015-06-01 13:30:00,21.61,21.62,21.61,21.62,18800.0,19.4025,19.4115,19.4025,19.4115,18800.0
2015-06-01 13:40:00,21.61,21.62,21.61,21.61,18000.0,19.4025,19.4115,19.4025,19.4025,18000.0
2015-06-01 13:50:00,21.62,21.63,21.61,21.62,33896.0,19.4115,19.4204,19.4025,19.4115,33896.0
2015-06-01 14:00:00,21.62,21.63,21.61,21.62,37504.0,19.4115,19.4204,19.4025,19.4115,37504.0
2015-06-01 14:10:00,21.62,21.63,21.61,21.62,24064.0,19.4115,19.4204,19.4025,19.4115,24064.0
2015-06-01 14:20:00,21.63,21.64,21.62,21.62,34404.0,19.4204,19.4294,19.4115,19.4115,34404.0
2015-06-01 14:30:00,21.61,21.63,21.61,21.62,25216.0,19.4025,19.4204,19.4025,19.4115,25216.0
2015-06-01 14:40:00,21.61,21.63,21.61,21.63,22568.0,19.4025,19.4204,19.4025,19.4204,22568.0
2015-06-01 14:50:00,21.62,21.64,21.62,21.64,28800.0,19.4115,19.4294,19.4115,19.4294,28800.0
2015-06-01 15:00:00,21.63,21.65,21.62,21.65,20400.0,19.4204,19.4384,19.4115,19.4384,20400.0
2015-06-01 15:10:00,21.65,21.65,21.63,21.64,22864.0,19.4384,19.4384,19.4204,19.4294,22864.0
2015-06-01 15:20:00,21.64,21.64,21.63,21.64,29036.0,19.4294,19.4294,19.4204,19.4294,29036.0
2015-06-01 15:30:00,21.63,21.63,21.61,21.61,53880.0,19.4204,19.4204,19.4025,19.4025,53880.0
2015-06-01 15:40:00,21.61,21.62,21.61,21.62,45532.0,19.4025,19.4115,19.4025,19.4115,45532.0
2015-06-01 15:50:00,21.61,21.62,21.58,21.59,170840.0,19.4025,19.4115,19.3755,19.3845,170840.0
2015-06-02 09:30:00,21.45,21.57,21.44,21.51,87092.0,19.2588,19.3666,19.2498,19.3127,87092.0
2015-06-02 09:40:00,21.5,21.5,21.47,21.47,30272.0,19.3037,19.3037,19.2768,19.2768,30272.0
2015-06-02 09:50:00,21.47,21.54,21.46,21.52,96336.0,19.2768,19.3396,19.2678,19.3217,96336.0
2015-06-02 10:00:00,21.52,21.53,21.48,21.5,30416.0,19.3217,19.3306,19.2858,19.3037,30416.0
2015-06-02 10:10:00,21.51,21.53,21.48,21.49,57520.0,19.3127,19.3306,19.2858,19.2947,57520.0
2015-06-02 10:20:00,21.49,21.52,21.49,21.52,90680.0,19.2947,19.3217,19.2947,19.3217,90680.0
2015-06-02 10:30:00,21.52,21.53,21.5,21.53,41600.0,19.3217,19.3306,19.3037,19.3306,41600.0
2015-06-02 10:40:00,21.52,21.56,21.52,21.56,42444.0,19.3217,19.3576,19.3217,19.3576,42444.0
2015-06-02 10:50:00,21.56,21.56,21.52,21.52,43500.0,19.3576,19.3576,19.3217,19.3217,43500.0
2015-06-02 11:00:00,21.51,21.56,21.5,21.55,57488.0,19.3127,19.3576,19.3037,19.3486,57488.0
2015-06-02 11:10:00,21.55,21.58,21.51,21.51,75300.0,19.3486,19.3755,19.3127,19.3127,75300.0
2015-06-02 11:20:00,21.5,21.53,21.5,21.53,30000.0,19.3037,19.3306,19.3037,19.3306,30000.0
2015-06-02 11:30:00,21.52,21.53,21.51,21.53,25912.0,19.3217,19.3306,19.3127,19.3306,25912.0
2015-06-02 11:40:00,21.54,21.54,21.5,21.5,16800.0,19.3396,19.3396,19.3037,19.3037,16800.0
2015-06-02 11:50:00,21.51,21.52,21.5,21.52,35716.0,19.3127,19.3217,19.3037,19.3217,35716.0
2015-06-02 12:00:00,21.52,21.56,21.52,21.56,46400.0,19.3217,19.3576,19.3217,19.3576,46400.0
2015-06-02 12:10:00,21.56,21.56,21.53,21.54,61200.0,19.3576,19.3576,19.3306,19.3396,61200.0
2015-06-02 12:20:00,21.53,21.53,21.51,21.51,31836.0,19.3306,19.3306,19.3127,19.3127,31836.0
2015-06-02 12:30:00,21.51,21.53,21.51,21.52,55024.0,19.3127,19.3306,19.3127,19.3217,55024.0
2015-06-02 12:40:00,21.53,21.54,21.52,21.53,65020.0,19.3306,19.3396,19.3217,19.3306,65020.0
2015-06-02 12:50:00,21.52,21.55,21.52,21.54,33856.0,19.3217,19.3486,19.3217,19.3396,33856.0
2015-06-02 13:00:00,21.54,21.54,21.53,21.53,19240.0,19.3396,19.3396,19.3306,19.3306,19240.0
2015-06-02 13:10:00,21.53,21.53,21.51,21.52,36684.0,19.3306,19.3306,19.3127,19.3217,36684.0
2015-06-02 13:20:00,21.51,21.55,21.51,21.53,28800.0,19.3127,19.3486,19.3127,19.3306,28800.0
2015-06-02 13:30:00,21.54,21.54,21.51,21.52,33600.0,19.3396,19.3396,19.3127,19.3217,33600.0
2015-06-02 13:40:00,21.52,21.54,21.52,21.54,19596.0,19.3217,19.3396,19.3217,19.3396,19596.0
2015-06-02 13:50:00,21.55,21.57,21.54,21.56,27152.0,19.3486,19.3666,19.3396,19.3576,27152.0
2015-06-02 14:00:00,21.56,21.56,21.54,21.55,25600.0,19.3576,19.3576,19.3396,19.3486,25600.0
2015-06-02 14:10:00,21.55,21.55,21.51,21.52,31816.0,19.3486,19.3486,19.3127,19.3217,31816.0
2015-06-02 14:20:00,21.51,21.53,21.51,21.53,31600.0,19.3127,19.3306,19.3127,19.3306,31600.0
2015-06-02 14:30:00,21.52,21.53,21.52,21.52,34844.0,19.3217,19.3306,19.3217,19.3217,34844.0
2015-06-02 14:40:00,21.52,21.52,21.51,21.52,65180.0,19.3217,19.3217,19.3127,19.3217,65180.0
2015-06-02 14:50:00,21.51,21.53,21.5,21.53,48000.0,19.3127,19.3306,19.3037,19.3306,48000.0
2015-06-02 15:00:00,21.53,21.53,21.5,21.51,73024.0,19.3306,19.3306,19.3037,19.3127,73024.0
2015-06-02 15:10:00,21.52,21.52,21.5,21.51,59804.0,19.3217,19.3217,19.3037,19.3127,59804.0
2015-06-02 15:20:00,21.51,21.54,21.51,21.53,81008.0,19.3127,19.3396,19.3127,19.3306,81008.0
2015-06-02 15:30:00,21.53,21.54,21.52,21.54,100416.0,19.3306,19.3396,19.3217,19.3396,100416.0
2015-06-02 15:40:00,21.54,21.54,21.5,21.52,124004.0,19.3396,19.3396,19.3037,19.3217,124004.0
2015-06-02 15:50:00,21.52,21.52,21.49,21.49,294260.0,19.3217,19.3217,19.2947,19.2947,294260.0
2015-06-03 09:30:00,21.57,21.58,21.55,21.55,27780.0,19.3666,19.3755,19.3486,19.3486,27780.0
2015-06-03 09:40:00,21.54,21.59,21.53,21.57,25888.0,19.3396,19.3845,19.3306,19.3666,25888.0
2015-06-03 09:50:00,21.56,21.57,21.53,21.55,71848.0,19.3576,19.3666,19.3306,19.3486,71848.0
2015-06-03 10:00:00,21.55,21.57,21.54,21.54,54080.0,19.3486,19.3666,19.3396,19.3396,54080.0
2015-06-03 10:10:00,21.55,21.57,21.53,21.57,115052.0,19.3486,19.3666,19.3306,19.3666,115052.0
2015-06-03 10:20:00,21.57,21.59,21.55,21.59,33432.0,19.3666,19.3845,19.3486,19.3845,33432.0
2015-06-03 10:30:00,21.59,21.6,21.55,21.57,124008.0,19.3845,19.3935,19.3486,19.3666,124008.0
2015-06-03 10:40:00,21.57,21.57,21.55,21.56,119432.0,19.3666,19.3666,19.3486,19.3576,119432.0
2015-06-03 10:50:00,21.56,21.56,21.55,21.56,45200.0,19.3576,19.3576,19.3486,19.3576,45200.0
2015-06-03 11:00:00,21.57,21.57,21.56,21.56,29012.0,19.3666,19.3666,19.3576,19.3576,29012.0
2015-06-03 11:10:00,21.56,21.57,21.56,21.57,37800.0,19.3576,19.3666,19.3576,19.3666,37800.0
2015-06-03 11:20:00,21.57,21.58,21.55,21.56,211812.0,19.3666,19.3755,19.3486,19.3576,211812.0
2015-06-03 11:30:00,21.56,21.57,21.55,21.56,24000.0,19.3576,19.3666,19.3486,19.3576,24000.0
2015-06-03 11:40:00,21.55,21.56,21.54,21.55,65836.0,19.3486,19.3576,19.3396,19.3486,65836.0
2015-06-03 11:50:00,21.55,21.56,21.55,21.56,38808.0,19.3486,19.3576,19.3486,19.3576,38808.0
2015-06-03 12:00:00,21.56,21.56,21.55,21.56,27000.0,19.3576,19.3576,19.3486,19.3576,27000.0
2015-06-03 12:10:00,21.56,21.57,21.55,21.56,39200.0,19.3576,19.3666,19.3486,19.3576,39200.0
2015-06-03 12:20:00,21.55,21.56,21.55,21.56,56288.0,19.3486,19.3576,19.3486,19.3576,56288.0
2015-06-03 12:30:00,21.56,21.57,21.55,21.57,47964.0,19.3576,19.3666,19.3486,19.3666,47964.0
2015-06-03 12:40:00,21.57,21.57,21.55,21.56,32392.0,19.3666,19.3666,19.3486,19.3576,32392.0
2015-06-03 12:50:00,21.56,21.59,21.55,21.59,30976.0,19.3576,19.3845,19.3486,19.3845,30976.0
2015-06-03 13:00:00,21.59,21.6,21.57,21.57,40400.0,19.3845,19.3935,19.3666,19.3666,40400.0
2015-06-03 13:10:00,21.57,21.58,21.57,21.57,19200.0,19.3666,19.3755,19.3666,19.3666,19200.0
2015-06-03 13:20:00,21.57,21.6,21.57,21.59,19212.0,19.3666,19.3935,19.3666,19.3845,19212.0
2015-06-03 13:30:00,21.59,21.6,21.59,21.59,28004.0,19.3845,19.3935,19.3845,19.3845,28004.0
2015-06-03 13:40:00,21.59,21.59,21.57,21.59,37480.0,19.3845,19.3845,19.3666,19.3845,37480.0
2015-06-03 13:50:00,21.59,21.61,21.59,21.6,25084.0,19.3845,19.4025,19.3845,19.3935,25084.0
2015-06-03 14:00:00,21.6,21.61,21.6,21.61,30000.0,19.3935,19.4025,19.3935,19.4025,30000.0
2015-06-03 14:10:00,21.6,21.61,21.6,21.6,52736.0,19.3935,19.4025,19.3935,19.3935,52736.0
2015-06-03 14:20:00,21.6,21.6,21.59,21.6,27920.0,19.3935,19.3935,19.3845,19.3935,27920.0
2015-06-03 14:30:00,21.6,21.6,21.58,21.58,32636.0,19.3935,19.3935,19.3755,19.3755,32636.0
2015-06-03 14:40:00,21.59,21.59,21.58,21.58,25948.0,19.3845,19.3845,19.3755,19.3755,25948.0
2015-06-03 14:50:00,21.58,21.58,21.57,21.58,31200.0,19.3755,19.3755,19.3666,19.3755,31200.0
2015-06-03 15:00:00,21.59,21.59,21.58,21.58,43200.0,19.3845,19.3845,19.3755,19.3755,43200.0
2015-06-03 15:10:00,21.59,21.59,21.57,21.57,48484.0,19.3845,19.3845,19.3666,19.3666,48484.0
2015-06-03 15:20:00,21.57,21.57,21.56,21.56,55284.0,19.3666,19.3666,19.3576,19.3576,55284.0
2015-06-03 15:30:00,21.57,21.58,21.56,21.58,81524.0,19.3666,19.3755,19.3576,19.3755,81524.0
2015-06-03 15:40:00,21.58,21.59,21.57,21.57,123880.0,19.3755,19.3845,19.3666,19.3666,123880.0
2015-06-03 15:50:00,21.57,21.57,21.54,21.56,390700.0,19.3666,19.3666,19.3396,19.3576,390700.0
2015-06-04 09:30:00,21.54,21.54,21.46,21.51,48740.0,19.3396,19.3396,19.2678,19.3127,48740.0
2015-06-04 09:40:00,21.49,21.56,21.49,21.56,30004.0,19.2947,19.3576,19.2947,19.3576,30004.0
2015-06-04 09:50:00,21.56,21.59,21.54,21.58,11200.0,19.3576,19.3845,19.3396,19.3755,11200.0
2015-06-04 10:00:00,21.59,21.61,21.55,21.55,32212.0,19.3845,19.4025,19.3486,19.3486,32212.0
2015-06-04 10:10:00,21.55,21.56,21.52,21.53,82804.0,19.3486,19.3576,19.3217,19.3306,82804.0
2015-06-04 10:20:00,21.53,21.53,21.51,21.51,26400.0,19.3306,19.3306,19.3127,19.3127,26400.0
2015-06-04 10:30:00,21.52,21.52,21.5,21.51,65556.0,19.3217,19.3217,19.3037,19.3127,65556.0
2015-06-04 10:40:00,21.5,21.52,21.5,21.51,24000.0,19.3037,19.3217,19.3037,19.3127,24000.0
2015-06-04 10:50:00,21.52,21.52,21.5,21.5,41320.0,19.3217,19.3217,19.3037,19.3037,41320.0
2015-06-04 11:00:00,21.5,21.5,21.47,21.48,20400.0,19.3037,19.3037,19.2768,19.2858,20400.0
2015-06-04 11:10:00,21.48,21.52,21.48,21.48,27200.0,19.2858,19.3217,19.2858,19.2858,27200.0
2015-06-04 11:20:00,21.48,21.52,21.48,21.5,25464.0,19.2858,19.3217,19.2858,19.3037,25464.0
2015-06-04 11:30:00,21.49,21.49,21.46,21.48,24400.0,19.2947,19.2947,19.2678,19.2858,24400.0
2015-06-04 11:40:00,21.48,21.49,21.46,21.46,33448.0,19.2858,19.2947,19.2678,19.2678,33448.0
2015-06-04 11:50:00,21.46,21.47,21.42,21.43,128128.0,19.2678,19.2768,19.2319,19.2409,128128.0
2015-06-04 12:00:00,21.43,21.44,21.42,21.43,17784.0,19.2409,19.2498,19.2319,19.2409,17784.0
2015-06-04 12:10:00,21.43,21.45,21.43,21.45,21820.0,19.2409,19.2588,19.2409,19.2588,21820.0
2015-06-04 12:20:00,21.45,21.45,21.43,21.45,23600.0,19.2588,19.2588,19.2409,19.2588,23600.0
2015-06-04 12:30:00,21.45,21.46,21.44,21.45,26000.0,19.2588,19.2678,19.2498,19.2588,26000.0
2015-06-04 12:40:00,21.45,21.47,21.44,21.47,30416.0,19.2588,19.2768,19.2498,19.2768,30416.0
2015-06-04 12:50:00,21.47,21.49,21.46,21.47,25740.0,19.2768,19.2947,19.2678,19.2768,25740.0
2015-06-04 13:00:00,21.47,21.47,21.43,21.44,40044.0,19.2768,19.2768,19.2409,19.2498,40044.0
2015-06-04 13:10:00,21.44,21.45,21.41,21.42,52148.0,19.2498,19.2588,19.2229,19.2319,52148.0
2015-06-04 13:20:00,21.41,21.41,21.4,21.41,22860.0,19.2229,19.2229,19.2139,19.2229,22860.0
2015-06-04 13:30:00,21.4,21.41,21.39,21.4,40488.0,19.2139,19.2229,19.205,19.2139,40488.0
2015-06-04 13:40:00,21.4,21.4,21.38,21.4,21172.0,19.2139,19.2139,19.196,19.2139,21172.0
2015-06-04 13:50:00,21.39,21.4,21.38,21.38,12800.0,19.205,19.2139,19.196,19.196,12800.0
2015-06-04 14:00:00,21.38,21.39,21.36,21.36,31600.0,19.196,19.205,19.178,19.178,31600.0
2015-06-04 14:10:00,21.36,21.4,21.36,21.39,23200.0,19.178,19.2139,19.178,19.205,23200.0
2015-06-04 14:20:00,21.39,21.4,21.38,21.38,15200.0,19.205,19.2139,19.196,19.196,15200.0
2015-06-04 14:30:00,21.38,21.38,21.36,21.38,18116.0,19.196,19.196,19.178,19.196,18116.0
2015-06-04 14:40:00,21.38,21.39,21.38,21.38,18416.0,19.196,19.205,19.196,19.196,18416.0
2015-06-04 14:50:00,21.38,21.39,21.38,21.39,23200.0,19.196,19.205,19.196,19.205,23200.0
2015-06-04 15:00:00,21.39,21.4,21.38,21.38,18460.0,19.205,19.2139,19.196,19.196,18460.0
2015-06-04 15:10:00,21.38,21.38,21.36,21.37,47600.0,19.196,19.196,19.178,19.187,47600.0
2015-06-04 15:20:00,21.36,21.38,21.36,21.36,153064.0,19.178,19.196,19.178,19.178,153064.0
2015-06-04 15:30:00,21.36,21.37,21.35,21.37,64056.0,19.178,19.187,19.169,19.187,64056.0
2015-06-04 15:40:00,21.37,21.37,21.34,21.34,70328.0,19.187,19.187,19.1601,19.1601,70328.0
2015-06-04 15:50:00,21.34,21.34,21.31,21.33,243416.0,19.1601,19.1601,19.1331,19.1511,243416.0
2015-06-05 09:30:00,21.29,21.37,21.18,21.18,47488.0,19.1152,19.187,19.0164,19.0164,47488.0
2015-06-05 09:40:00,21.18,21.24,21.18,21.21,23700.0,19.0164,19.0703,19.0164,19.0433,23700.0
2015-06-05 09:50:00,21.21,21.27,21.21,21.25,26152.0,19.0433,19.0972,19.0433,19.0793,26152.0
2015-06-05 10:00:00,21.27,21.33,21.27,21.28,33200.0,19.0972,19.1511,19.0972,19.1062,33200.0
2015-06-05 10:10:00,21.29,21.29,21.27,21.27,18568.0,19.1152,19.1152,19.0972,19.0972,18568.0
2015-06-05 10:20:00,21.27,21.31,21.27,21.29,12536.0,19.0972,19.1331,19.0972,19.1152,12536.0
2015-06-05 10:30:00,21.28,21.32,21.28,21.32,10800.0,19.1062,19.1421,19.1062,19.1421,10800.0
2015-06-05 10:40:00,21.32,21.33,21.28,21.28,12400.0,19.1421,19.1511,19.1062,19.1062,12400.0
2015-06-05 10:50:00,21.27,21.3,21.25,21.29,18940.0,19.0972,19.1241,19.0793,19.1152,18940.0
2015-06-05 11:00:00,21.3,21.32,21.29,21.32,9600.0,19.1241,19.1421,19.1152,19.1421,9600.0
2015-06-05 11:10:00,21.32,21.32,21.31,21.32,8400.0,19.1421,19.1421,19.1331,19.1421,8400.0
2015-06-05 11:20:00,21.32,21.34,21.31,21.32,20800.0,19.1421,19.1601,19.1331,19.1421,20800.0
2015-06-05 11:30:00,21.32,21.32,21.3,21.31,7200.0,19.1421,19.1421,19.1241,19.1331,7200.0
2015-06-05 11:40:00,21.31,21.32,21.3,21.3,14068.0,19.1331,19.1421,19.1241,19.1241,14068.0
2015-06-05 11:50:00,21.3,21.32,21.3,21.31,10400.0,19.1241,19.1421,19.1241,19.1331,10400.0
2015-06-05 12:00:00,21.31,21.31,21.3,21.3,12800.0,19.1331,19.1331,19.1241,19.1241,12800.0
2015-06-05 12:10:00,21.31,21.31,21.31,21.31,6000.0,19.1331,19.1331,19.1331,19.1331,6000.0
2015-06-05 12:20:00,21.31,21.31,21.29,21.29,11200.0,19.1331,19.1331,19.1152,19.1152,11200.0
2015-06-05 12:30:00,21.29,21.29,21.27,21.28,65972.0,19.1152,19.1152,19.0972,19.1062,65972.0
2015-06-05 12:40:00,21.28,21.31,21.27,21.28,18840.0,19.1062,19.1331,19.0972,19.1062,18840.0
2015-06-05 12:50:00,21.29,21.31,21.29,21.3,10260.0,19.1152,19.1331,19.1152,19.1241,10260.0
2015-06-05 13:00:00,21.31,21.32,21.29,21.3,69064.0,19.1331,19.1421,19.1152,19.1241,69064.0
2015-06-05 13:10:00,21.3,21.31,21.29,21.31,14712.0,19.1241,19.1331,19.1152,19.1331,14712.0
2015-06-05 13:20:00,21.31,21.32,21.29,21.3,55200.0,19.1331,19.1421,19.1152,19.1241,55200.0
2015-06-05 13:30:00,21.3,21.32,21.3,21.3,12056.0,19.1241,19.1421,19.1241,19.1241,12056.0
2015-06-05 13:40:00,21.3,21.32,21.3,21.3,26400.0,19.1241,19.1421,19.1241,19.1241,26400.0
2015-06-05 13:50:00,21.3,21.31,21.29,21.3,17600.0,19.1241,19.1331,19.1152,19.1241,17600.0
2015-06-05 14:00:00,21.31,21.32,21.31,21.32,23200.0,19.1331,19.1421,19.1331,19.1421,23200.0
2015-06-05 14:10:00,21.32,21.32,21.3,21.32,44160.0,19.1421,19.1421,19.1241,19.1421,44160.0
2015-06-05 14:20:00,21.32,21.33,21.31,21.31,19476.0,19.1421,19.1511,19.1331,19.1331,19476.0
2015-06-05 14:30:00,21.31,21.32,21.31,21.32,14400.0,19.1331,19.1421,19.1331,19.1421,14400.0
2015-06-05 14:40:00,21.31,21.31,21.3,21.3,17200.0,19.1331,19.1331,19.1241,19.1241,17200.0
2015-06-05 14:50:00,21.32,21.33,21.31,21.31,49176.0,19.1421,19.1511,19.1331,19.1331,49176.0
2015-06-05 15:00:00,21.31,21.33,21.31,21.32,26972.0,19.1331,19.1511,19.1331,19.1421,26972.0
2015-06-05 15:10:00,21.32,21.33,21.3,21.3,20272.0,19.1421,19.1511,19.1241,19.1241,20272.0
2015-06-05 15:20:00,21.3,21.31,21.29,21.31,70016.0,19.1241,19.1331,19.1152,19.1331,70016.0
2015-06-05 15:30:00,21.31,21.34,21.31,21.33,48732.0,19.1331,19.1601,19.1331,19.1511,48732.0
2015-06-05 15:40:00,21.32,21.36,21.32,21.36,69396.0,19.1421,19.178,19.1421,19.178,69396.0
2015-06-05 15:50:00,21.36,21.38,21.35,21.36,91196.0,19.178,19.196,19.169,19.178,91196.0
2015-06-08 09:30:00,21.35,21.43,21.3,21.35,50280.0,19.169,19.2409,19.1241,19.169,50280.0
2015-06-08 09:40:00,21.35,21.36,21.28,21.31,37800.0,19.169,19.178,19.1062,19.1331,37800.0
2015-06-08 09:50:00,21.3,21.34,21.28,21.34,56480.0,19.1241,19.1601,19.1062,19.1601,56480.0
2015-06-08 10:00:00,21.33,21.36,21.31,21.34,30712.0,19.1511,19.178,19.1331,19.1601,30712.0
2015-06-08 10:10:00,21.34,21.36,21.33,21.36,44400.0,19.1601,19.178,19.1511,19.178,44400.0
2015-06-08 10:20:00,21.36,21.38,21.34,21.34,37724.0,19.178,19.196,19.1601,19.1601,37724.0
2015-06-08 10:30:00,21.34,21.36,21.33,21.36,16800.0,19.1601,19.178,19.1511,19.178,16800.0
2015-06-08 10:40:00,21.35,21.36,21.34,21.35,23600.0,19.169,19.178,19.1601,19.169,23600.0
2015-06-08 10:50:00,21.36,21.36,21.33,21.35,20020.0,19.178,19.178,19.1511,19.169,20020.0
2015-06-08 11:00:00,21.34,21.35,21.33,21.34,30608.0,19.1601,19.169,19.1511,19.1601,30608.0
2015-06-08 11:10:00,21.34,21.34,21.33,21.34,22060.0,19.1601,19.1601,19.1511,19.1601,22060.0
2015-06-08 11:20:00,21.33,21.35,21.31,21.31,12000.0,19.1511,19.169,19.1331,19.1331,12000.0
2015-06-08 11:30:00,21.31,21.33,21.31,21.33,24292.0,19.1331,19.1511,19.1331,19.1511,24292.0
2015-06-08 11:40:00,21.32,21.33,21.31,21.31,15740.0,19.1421,19.1511,19.1331,19.1331,15740.0
2015-06-08 11:50:00,21.31,21.34,21.31,21.33,31916.0,19.1331,19.1601,19.1331,19.1511,31916.0
2015-06-08 12:00:00,21.33,21.34,21.32,21.34,15200.0,19.1511,19.1601,19.1421,19.1601,15200.0
2015-06-08 12:10:00,21.34,21.35,21.34,21.35,29400.0,19.1601,19.169,19.1601,19.169,29400.0
2015-06-08 12:20:00,21.34,21.35,21.34,21.35,26000.0,19.1601,19.169,19.1601,19.169,26000.0
2015-06-08 12:30:00,21.35,21.36,21.35,21.36,13600.0,19.169,19.178,19.169,19.178,13600.0
2015-06-08 12:40:00,21.36,21.36,21.35,21.36,29040.0,19.178,19.178,19.169,19.178,29040.0
2015-06-08 12:50:00,21.36,21.36,21.34,21.35,13872.0,19.178,19.178,19.1601,19.169,13872.0
2015-06-08 13:00:00,21.35,21.35,21.33,21.34,20896.0,19.169,19.169,19.1511,19.1601,20896.0
2015-06-08 13:10:00,21.34,21.34,21.33,21.34,16520.0,19.1601,19.1601,19.1511,19.1601,16520.0
2015-06-08 13:20:00,21.34,21.36,21.34,21.36,27400.0,19.1601,19.178,19.1601,19.178,27400.0
2015-06-08 13:30:00,21.36,21.36,21.34,21.34,22540.0,19.178,19.178,19.1601,19.1601,22540.0
2015-06-08 13:40:00,21.34,21.36,21.34,21.36,14400.0,19.1601,19.178,19.1601,19.178,14400.0
2015-06-08 13:50:00,21.36,21.36,21.35,21.36,26000.0,19.178,19.178,19.169,19.178,26000.0
2015-06-08 14:00:00,21.36,21.36,21.34,21.36,24112.0,19.178,19.178,19.1601,19.178,24112.0
2015-06-08 14:10:00,21.36,21.36,21.35,21.36,22572.0,19.178,19.178,19.169,19.178,22572.0
2015-06-08 14:20:00,21.36,21.39,21.36,21.39,16688.0,19.178,19.205,19.178,19.205,16688.0
2015-06-08 14:30:00,21.39,21.42,21.39,21.42,16400.0,19.205,19.2319,19.205,19.2319,16400.0
2015-06-08 14:40:00,21.42,21.43,21.41,21.43,24800.0,19.2319,19.2409,19.2229,19.2409,24800.0
2015-06-08 14:50:00,21.43,21.44,21.42,21.43,28136.0,19.2409,19.2498,19.2319,19.2409,28136.0
2015-06-08 15:00:00,21.43,21.43,21.4,21.4,31152.0,19.2409,19.2409,19.2139,19.2139,31152.0
2015-06-08 15:10:00,21.4,21.4,21.38,21.4,26860.0,19.2139,19.2139,19.196,19.2139,26860.0
2015-06-08 15:20:00,21.41,21.41,21.37,21.38,51300.0,19.2229,19.2229,19.187,19.196,51300.0
2015-06-08 15:30:00,21.39,21.39,21.36,21.37,89848.0,19.205,19.205,19.178,19.187,89848.0
2015-06-08 15:40:00,21.36,21.37,21.35,21.35,95024.0,19.178,19.187,19.169,19.169,95024.0
2015-06-08 15:50:00,21.35,21.35,21.29,21.29,247032.0,19.169,19.169,19.1152,19.1152,247032.0
2015-06-09 09:30:00,21.32,21.34,21.29,21.33,28660.0,19.1421,19.1601,19.1152,19.1511,28660.0
2015-06-09 09:40:00,21.31,21.32,21.26,21.28,41144.0,19.1331,19.1421,19.0882,19.1062,41144.0
2015-06-09 09:50:00,21.27,21.3,21.27,21.27,21200.0,19.0972,19.1241,19.0972,19.0972,21200.0
2015-06-09 10:00:00,21.26,21.29,21.25,21.29,21320.0,19.0882,19.1152,19.0793,19.1152,21320.0
2015-06-09 10:10:00,21.29,21.29,21.26,21.27,7600.0,19.1152,19.1152,19.0882,19.0972,7600.0
2015-06-09 10:20:00,21.25,21.27,21.25,21.27,21440.0,19.0793,19.0972,19.0793,19.0972,21440.0
2015-06-09 10:30:00,21.26,21.28,21.25,21.27,17800.0,19.0882,19.1062,19.0793,19.0972,17800.0
2015-06-09 10:40:00,21.28,21.31,21.28,21.3,18000.0,19.1062,19.1331,19.1062,19.1241,18000.0
2015-06-09 10:50:00,21.3,21.33,21.29,21.33,18312.0,19.1241,19.1511,19.1152,19.1511,18312.0
2015-06-09 11:00:00,21.33,21.36,21.33,21.34,17600.0,19.1511,19.178,19.1511,19.1601,17600.0
2015-06-09 11:10:00,21.34,21.37,21.34,21.36,19920.0,19.1601,19.187,19.1601,19.178,19920.0
2015-06-09 11:20:00,21.36,21.37,21.35,21.36,11800.0,19.178,19.187,19.169,19.178,11800.0
2015-06-09 11:30:00,21.37,21.39,21.37,21.39,11600.0,19.187,19.205,19.187,19.205,11600.0
2015-06-09 11:40:00,21.38,21.39,21.36,21.37,10800.0,19.196,19.205,19.178,19.187,10800.0
2015-06-09 11:50:00,21.38,21.38,21.36,21.37,15200.0,19.196,19.196,19.178,19.187,15200.0
2015-06-09 12:00:00,21.37,21.39,21.37,21.39,18000.0,19.187,19.205,19.187,19.205,18000.0
2015-06-09 12:10:00,21.38,21.39,21.38,21.39,15296.0,19.196,19.205,19.196,19.205,15296.0
2015-06-09 12:20:00,21.39,21.39,21.39,21.39,4400.0,19.205,19.205,19.205,19.205,4400.0
2015-06-09 12:30:00,21.38,21.39,21.38,21.39,6000.0,19.196,19.205,19.196,19.205,6000.0
2015-06-09 12:40:00,21.39,21.39,21.38,21.38,10852.0,19.205,19.205,19.196,19.196,10852.0
2015-06-09 12:50:00,21.38,21.39,21.38,21.39,16308.0,19.196,19.205,19.196,19.205,16308.0
2015-06-09 13:00:00,21.39,21.41,21.39,21.41,20400.0,19.205,19.2229,19.205,19.2229,20400.0
2015-06-09 13:10:00,21.41,21.41,21.4,21.4,3600.0,19.2229,19.2229,19.2139,19.2139,3600.0
2015-06-09 13:20:00,21.4,21.41,21.4,21.4,8000.0,19.2139,19.2229,19.2139,19.2139,8000.0
2015-06-09 13:30:00,21.4,21.4,21.4,21.4,13600.0,19.2139,19.2139,19.2139,19.2139,13600.0
2015-06-09 13:40:00,21.4,21.4,21.37,21.38,10800.0,19.2139,19.2139,19.187,19.196,10800.0
2015-06-09 13:50:00,21.39,21.39,21.38,21.39,14600.0,19.205,19.205,19.196,19.205,14600.0
2015-06-09 14:00:00,21.38,21.39,21.38,21.38,11180.0,19.196,19.205,19.196,19.196,11180.0
2015-06-09 14:10:00,21.38,21.38,21.37,21.38,22788.0,19.196,19.196,19.187,19.196,22788.0
2015-06-09 14:20:00,21.38,21.39,21.38,21.38,7500.0,19.196,19.205,19.196,19.196,7500.0
2015-06-09 14:30:00,21.39,21.41,21.39,21.41,9600.0,19.205,19.2229,19.205,19.2229,9600.0
2015-06-09 14:40:00,21.41,21.41,21.4,21.41,12160.0,19.2229,19.2229,19.2139,19.2229,12160.0
2015-06-09 14:50:00,21.41,21.42,21.39,21.4,33980.0,19.2229,19.2319,19.205,19.2139,33980.0
2015-06-09 15:00:00,21.39,21.39,21.37,21.38,20000.0,19.205,19.205,19.187,19.196,20000.0
2015-06-09 15:10:00,21.37,21.38,21.36,21.37,23148.0,19.187,19.196,19.178,19.187,23148.0
2015-06-09 15:20:00,21.36,21.37,21.35,21.35,35200.0,19.178,19.187,19.169,19.169,35200.0
2015-06-09 15:30:00,21.36,21.38,21.35,21.37,32932.0,19.178,19.196,19.169,19.187,32932.0
2015-06-09 15:40:00,21.37,21.38,21.36,21.38,31932.0,19.187,19.196,19.178,19.196,31932.0
2015-06-09 15:50:00,21.38,21.4,21.37,21.37,72992.0,19.196,19.2139,19.187,19.187,72992.0
2015-06-10 09:30:00,21.49,21.55,21.34,21.48,35352.0,19.2947,19.3486,19.1601,19.2858,35352.0
2015-06-10 09:40:00,21.48,21.52,21.46,21.5,22256.0,19.2858,19.3217,19.2678,19.3037,22256.0
2015-06-10 09:50:00,21.49,21.49,21.44,21.47,9400.0,19.2947,19.2947,19.2498,19.2768,9400.0
2015-06-10 10:00:00,21.48,21.52,21.47,21.52,13024.0,19.2858,19.3217,19.2768,19.3217,13024.0
2015-06-10 10:10:00,21.5,21.52,21.49,21.51,16080.0,19.3037,19.3217,19.2947,19.3127,16080.0
2015-06-10 10:20:00,21.5,21.53,21.49,21.51,28400.0,19.3037,19.3306,19.2947,19.3127,28400.0
2015-06-10 10:30:00,21.51,21.54,21.5,21.53,16476.0,19.3127,19.3396,19.3037,19.3306,16476.0
2015-06-10 10:40:00,21.53,21.53,21.51,21.53,10164.0,19.3306,19.3306,19.3127,19.3306,10164.0
2015-06-10 10:50:00,21.53,21.54,21.52,21.53,18780.0,19.3306,19.3396,19.3217,19.3306,18780.0
2015-06-10 11:00:00,21.55,21.57,21.55,21.55,16868.0,19.3486,19.3666,19.3486,19.3486,16868.0
2015-06-10 11:10:00,21.55,21.63,21.54,21.61,40224.0,19.3486,19.4204,19.3396,19.4025,40224.0
2015-06-10 11:20:00,21.61,21.64,21.6,21.64,22800.0,19.4025,19.4294,19.3935,19.4294,22800.0
2015-06-10 11:30:00,21.64,21.66,21.64,21.66,30068.0,19.4294,19.4474,19.4294,19.4474,30068.0
2015-06-10 11:40:00,21.67,21.67,21.65,21.65,18824.0,19.4563,19.4563,19.4384,19.4384,18824.0
2015-06-10 11:50:00,21.65,21.66,21.63,21.65,17008.0,19.4384,19.4474,19.4204,19.4384,17008.0
2015-06-10 12:00:00,21.66,21.67,21.65,21.66,14752.0,19.4474,19.4563,19.4384,19.4474,14752.0
2015-06-10 12:10:00,21.66,21.67,21.65,21.66,15600.0,19.4474,19.4563,19.4384,19.4474,15600.0
2015-06-10 12:20:00,21.66,21.67,21.65,21.66,16800.0,19.4474,19.4563,19.4384,19.4474,16800.0
2015-06-10 12:30:00,21.66,21.67,21.66,21.66,18000.0,19.4474,19.4563,19.4474,19.4474,18000.0
2015-06-10 12:40:00,21.66,21.66,21.65,21.65,7200.0,19.4474,19.4474,19.4384,19.4384,7200.0
2015-06-10 12:50:00,21.65,21.65,21.64,21.64,11492.0,19.4384,19.4384,19.4294,19.4294,11492.0
2015-06-10 13:00:00,21.64,21.64,21.63,21.63,14924.0,19.4294,19.4294,19.4204,19.4204,14924.0
2015-06-10 13:10:00,21.64,21.64,21.61,21.61,14000.0,19.4294,19.4294,19.4025,19.4025,14000.0
2015-06-10 13:20:00,21.61,21.61,21.61,21.61,11368.0,19.4025,19.4025,19.4025,19.4025,11368.0
2015-06-10 13:30:00,21.59,21.61,21.59,21.61,21400.0,19.3845,19.4025,19.3845,19.4025,21400.0
2015-06-10 13:40:00,21.6,21.6,21.6,21.6,12000.0,19.3935,19.3935,19.3935,19.3935,12000.0
2015-06-10 13:50:00,21.61,21.64,21.6,21.63,22000.0,19.4025,19.4294,19.3935,19.4204,22000.0
2015-06-10 14:00:00,21.63,21.65,21.63,21.64,15600.0,19.4204,19.4384,19.4204,19.4294,15600.0
2015-06-10 14:10:00,21.64,21.64,21.63,21.64,14712.0,19.4294,19.4294,19.4204,19.4294,14712.0
2015-06-10 14:20:00,21.64,21.65,21.64,21.64,10000.0,19.4294,19.4384,19.4294,19.4294,10000.0
2015-06-10 14:30:00,21.63,21.66,21.62,21.65,39924.0,19.4204,19.4474,19.4115,19.4384,39924.0
2015-06-10 14:40:00,21.65,21.65,21.64,21.64,12000.0,19.4384,19.4384,19.4294,19.4294,12000.0
2015-06-10 14:50:00,21.64,21.65,21.64,21.65,15700.0,19.4294,19.4384,19.4294,19.4384,15700.0
2015-06-10 15:00:00,21.64,21.64,21.62,21.62,15200.0,19.4294,19.4294,19.4115,19.4115,15200.0
2015-06-10 15:10:00,21.62,21.62,21.6,21.61,21200.0,19.4115,19.4115,19.3935,19.4025,21200.0
2015-06-10 15:20:00,21.62,21.63,21.62,21.62,35544.0,19.4115,19.4204,19.4115,19.4115,35544.0
2015-06-10 15:30:00,21.61,21.62,21.6,21.6,26512.0,19.4025,19.4115,19.3935,19.3935,26512.0
2015-06-10 15:40:00,21.6,21.62,21.6,21.61,45756.0,19.3935,19.4115,19.3935,19.4025,45756.0
2015-06-10 15:50:00,21.61,21.63,21.59,21.6,99252.0,19.4025,19.4204,19.3845,19.3935,99252.0
2015-06-11 09:30:00,21.68,21.69,21.6,21.66,26240.0,19.4653,19.4743,19.3935,19.4474,26240.0
2015-06-11 09:40:00,21.65,21.68,21.65,21.66,19584.0,19.4384,19.4653,19.4384,19.4474,19584.0
2015-06-11 09:50:00,21.66,21.67,21.65,21.65,22672.0,19.4474,19.4563,19.4384,19.4384,22672.0
2015-06-11 10:00:00,21.66,21.67,21.64,21.65,26200.0,19.4474,19.4563,19.4294,19.4384,26200.0
2015-06-11 10:10:00,21.65,21.67,21.65,21.65,25300.0,19.4384,19.4563,19.4384,19.4384,25300.0
2015-06-11 10:20:00,21.66,21.66,21.63,21.63,23544.0,19.4474,19.4474,19.4204,19.4204,23544.0
2015-06-11 10:30:00,21.63,21.63,21.59,21.6,36852.0,19.4204,19.4204,19.3845,19.3935,36852.0
2015-06-11 10:40:00,21.6,21.61,21.6,21.61,35568.0,19.3935,19.4025,19.3935,19.4025,35568.0
2015-06-11 10:50:00,21.6,21.6,21.59,21.6,8800.0,19.3935,19.3935,19.3845,19.3935,8800.0
2015-06-11 11:00:00,21.6,21.62,21.6,21.62,10400.0,19.3935,19.4115,19.3935,19.4115,10400.0
2015-06-11 11:10:00,21.63,21.64,21.61,21.61,18448.0,19.4204,19.4294,19.4025,19.4025,18448.0
2015-06-11 11:20:00,21.61,21.63,21.61,21.62,5200.0,19.4025,19.4204,19.4025,19.4115,5200.0
2015-06-11 11:30:00,21.62,21.63,21.62,21.63,11100.0,19.4115,19.4204,19.4115,19.4204,11100.0
2015-06-11 11:40:00,21.63,21.63,21.62,21.63,11420.0,19.4204,19.4204,19.4115,19.4204,11420.0
2015-06-11 11:50:00,21.63,21.64,21.63,21.63,21744.0,19.4204,19.4294,19.4204,19.4204,21744.0
2015-06-11 12:00:00,21.63,21.63,21.61,21.61,11612.0,19.4204,19.4204,19.4025,19.4025,11612.0
2015-06-11 12:10:00,21.61,21.62,21.61,21.62,7832.0,19.4025,19.4115,19.4025,19.4115,7832.0
2015-06-11 12:20:00,21.62,21.62,21.61,21.61,9440.0,19.4115,19.4115,19.4025,19.4025,9440.0
2015-06-11 12:30:00,21.61,21.63,21.61,21.62,10816.0,19.4025,19.4204,19.4025,19.4115,10816.0
2015-06-11 12:40:00,21.62,21.64,21.62,21.63,24000.0,19.4115,19.4294,19.4115,19.4204,24000.0
2015-06-11 12:50:00,21.63,21.63,21.63,21.63,9200.0,19.4204,19.4204,19.4204,19.4204,9200.0
2015-06-11 13:00:00,21.64,21.64,21.62,21.63,15160.0,19.4294,19.4294,19.4115,19.4204,15160.0
2015-06-11 13:10:00,21.64,21.65,21.63,21.65,12800.0,19.4294,19.4384,19.4204,19.4384,12800.0
2015-06-11 13:20:00,21.64,21.65,21.64,21.65,10000.0,19.4294,19.4384,19.4294,19.4384,10000.0
2015-06-11 13:30:00,21.65,21.65,21.65,21.65,7600.0,19.4384,19.4384,19.4384,19.4384,7600.0
2015-06-11 13:40:00,21.65,21.67,21.65,21.66,14000.0,19.4384,19.4563,19.4384,19.4474,14000.0
2015-06-11 13:50:00,21.66,21.67,21.66,21.67,12000.0,19.4474,19.4563,19.4474,19.4563,12000.0
2015-06-11 14:00:00,21.68,21.68,21.67,21.67,12000.0,19.4653,19.4653,19.4563,19.4563,12000.0
2015-06-11 14:10:00,21.67,21.67,21.66,21.67,18132.0,19.4563,19.4563,19.4474,19.4563,18132.0
2015-06-11 14:20:00,21.66,21.66,21.65,21.65,26400.0,19.4474,19.4474,19.4384,19.4384,26400.0
2015-06-11 14:30:00,21.65,21.65,21.63,21.64,30236.0,19.4384,19.4384,19.4204,19.4294,30236.0
2015-06-11 14:40:00,21.64,21.64,21.63,21.63,37984.0,19.4294,19.4294,19.4204,19.4204,37984.0
2015-06-11 14:50:00,21.63,21.63,21.6,21.61,45688.0,19.4204,19.4204,19.3935,19.4025,45688.0
2015-06-11 15:00:00,21.61,21.62,21.6,21.62,55360.0,19.4025,19.4115,19.3935,19.4115,55360.0
2015-06-11 15:10:00,21.62,21.63,21.62,21.63,40000.0,19.4115,19.4204,19.4115,19.4204,40000.0
2015-06-11 15:20:00,21.63,21.63,21.61,21.62,51396.0,19.4204,19.4204,19.4025,19.4115,51396.0
2015-06-11 15:30:00,21.62,21.63,21.62,21.62,49732.0,19.4115,19.4204,19.4115,19.4115,49732.0
2015-06-11 15:40:00,21.62,21.63,21.6,21.61,62184.0,19.4115,19.4204,19.3935,19.4025,62184.0
2015-06-11 15:50:00,21.61,21.62,21.59,21.61,145272.0,19.4025,19.4115,19.3845,19.4025,145272.0
2015-06-12 09:30:00,21.47,21.51,21.27,21.47,55788.0,19.2768,19.3127,19.0972,19.2768,55788.0
2015-06-12 09:40:00,21.47,21.5,21.44,21.47,26000.0,19.2768,19.3037,19.2498,19.2768,26000.0
2015-06-12 09:50:00,21.46,21.49,21.46,21.47,34400.0,19.2678,19.2947,19.2678,19.2768,34400.0
2015-06-12 10:00:00,21.48,21.51,21.48,21.51,21988.0,19.2858,19.3127,19.2858,19.3127,21988.0
2015-06-12 10:10:00,21.5,21.51,21.47,21.47,25608.0,19.3037,19.3127,19.2768,19.2768,25608.0
2015-06-12 10:20:00,21.48,21.49,21.47,21.48,14328.0,19.2858,19.2947,19.2768,19.2858,14328.0
2015-06-12 10:30:00,21.47,21.48,21.45,21.46,28400.0,19.2768,19.2858,19.2588,19.2678,28400.0
2015-06-12 10:40:00,21.46,21.46,21.46,21.46,400.0,19.2678,19.2678,19.2678,19.2678,400.0
2015-06-12 10:50:00,21.46,21.47,21.43,21.43,29600.0,19.2678,19.2768,19.2409,19.2409,29600.0
2015-06-12 11:00:00,21.43,21.45,21.43,21.44,8088.0,19.2409,19.2588,19.2409,19.2498,8088.0
2015-06-12 11:10:00,21.45,21.49,21.44,21.49,14800.0,19.2588,19.2947,19.2498,19.2947,14800.0
2015-06-12 11:20:00,21.5,21.53,21.5,21.53,2400.0,19.3037,19.3306,19.3037,19.3306,2400.0
2015-06-12 11:30:00,21.53,21.53,21.52,21.53,22800.0,19.3306,19.3306,19.3217,19.3306,22800.0
2015-06-12 11:40:00,21.52,21.52,21.51,21.52,8800.0,19.3217,19.3217,19.3127,19.3217,8800.0
2015-06-12 11:50:00,21.52,21.52,21.51,21.51,11952.0,19.3217,19.3217,19.3127,19.3127,11952.0
2015-06-12 12:00:00,21.51,21.53,21.51,21.52,8800.0,19.3127,19.3306,19.3127,19.3217,8800.0
2015-06-12 12:10:00,21.52,21.53,21.52,21.53,7600.0,19.3217,19.3306,19.3217,19.3306,7600.0
2015-06-12 12:20:00,21.53,21.55,21.53,21.54,5200.0,19.3306,19.3486,19.3306,19.3396,5200.0
2015-06-12 12:30:00,21.54,21.56,21.54,21.54,5536.0,19.3396,19.3576,19.3396,19.3396,5536.0
2015-06-12 12:40:00,21.54,21.54,21.53,21.54,4104.0,19.3396,19.3396,19.3306,19.3396,4104.0
2015-06-12 12:50:00,21.54,21.54,21.53,21.53,1200.0,19.3396,19.3396,19.3306,19.3306,1200.0
2015-06-12 13:00:00,21.53,21.53,21.52,21.52,10228.0,19.3306,19.3306,19.3217,19.3217,10228.0
2015-06-12 13:10:00,21.52,21.53,21.52,21.52,29396.0,19.3217,19.3306,19.3217,19.3217,29396.0
2015-06-12 13:20:00,21.52,21.53,21.52,21.53,9200.0,19.3217,19.3306,19.3217,19.3306,9200.0
2015-06-12 13:30:00,21.54,21.55,21.54,21.55,12400.0,19.3396,19.3486,19.3396,19.3486,12400.0
2015-06-12 13:40:00,21.55,21.55,21.52,21.53,5400.0,19.3486,19.3486,19.3217,19.3306,5400.0
2015-06-12 13:50:00,21.53,21.53,21.52,21.53,5396.0,19.3306,19.3306,19.3217,19.3306,5396.0
2015-06-12 14:00:00,21.53,21.53,21.52,21.52,3200.0,19.3306,19.3306,19.3217,19.3217,3200.0
2015-06-12 14:10:00,21.51,21.53,21.51,21.53,25280.0,19.3127,19.3306,19.3127,19.3306,25280.0
2015-06-12 14:20:00,21.53,21.53,21.5,21.51,48788.0,19.3306,19.3306,19.3037,19.3127,48788.0
2015-06-12 14:30:00,21.51,21.51,21.47,21.47,5200.0,19.3127,19.3127,19.2768,19.2768,5200.0
2015-06-12 14:40:00,21.47,21.49,21.46,21.49,16536.0,19.2768,19.2947,19.2678,19.2947,16536.0
2015-06-12 14:50:00,21.49,21.49,21.49,21.49,22800.0,19.2947,19.2947,19.2947,19.2947,22800.0
2015-06-12 15:00:00,21.48,21.5,21.48,21.5,22400.0,19.2858,19.3037,19.2858,19.3037,22400.0
2015-06-12 15:10:00,21.5,21.5,21.5,21.5,33992.0,19.3037,19.3037,19.3037,19.3037,33992.0
2015-06-12 15:20:00,21.5,21.5,21.5,21.5,25680.0,19.3037,19.3037,19.3037,19.3037,25680.0
2015-06-12 15:30:00,21.5,21.51,21.5,21.5,32648.0,19.3037,19.3127,19.3037,19.3037,32648.0
2015-06-12 15:40:00,21.5,21.52,21.5,21.5,29816.0,19.3037,19.3217,19.3037,19.3037,29816.0
2015-06-12 15:50:00,21.5,21.52,21.5,21.51,69364.0,19.3037,19.3217,19.3037,19.3127,69364.0
2015-06-15 09:30:00,21.31,21.38,21.11,21.18,129052.0,19.1331,19.196,18.9536,19.0164,129052.0
2015-06-15 09:40:00,21.17,21.2,21.09,21.1,69120.0,19.0074,19.0344,18.9356,18.9446,69120.0
2015-06-15 09:50:00,21.11,21.12,21.04,21.08,94012.0,18.9536,18.9625,18.8907,18.9266,94012.0
2015-06-15 10:00:00,21.09,21.09,21.03,21.05,61816.0,18.9356,18.9356,18.8817,18.8997,61816.0
2015-06-15 10:10:00,21.05,21.09,21.03,21.07,95200.0,18.8997,18.9356,18.8817,18.9176,95200.0
2015-06-15 10:20:00,21.07,21.08,21.03,21.04,53600.0,18.9176,18.9266,18.8817,18.8907,53600.0
2015-06-15 10:30:00,21.04,21.06,21.0,21.04,56652.0,18.8907,18.9087,18.8548,18.8907,56652.0
2015-06-15 10:40:00,21.03,21.04,20.99,21.0,43800.0,18.8817,18.8907,18.8458,18.8548,43800.0
2015-06-15 10:50:00,21.0,21.01,20.97,20.98,93128.0,18.8548,18.8638,18.8279,18.8368,93128.0
2015-06-15 11:00:00,20.99,21.08,20.99,21.06,63200.0,18.8458,18.9266,18.8458,18.9087,63200.0
2015-06-15 11:10:00,21.08,21.11,21.08,21.1,46020.0,18.9266,18.9536,18.9266,18.9446,46020.0
2015-06-15 11:20:00,21.1,21.12,21.09,21.09,16800.0,18.9446,18.9625,18.9356,18.9356,16800.0
2015-06-15 11:30:00,21.09,21.09,21.04,21.05,49676.0,18.9356,18.9356,18.8907,18.8997,49676.0
2015-06-15 11:40:00,21.05,21.07,21.04,21.05,58996.0,18.8997,18.9176,18.8907,18.8997,58996.0
2015-06-15 11:50:00,21.04,21.08,21.04,21.07,47332.0,18.8907,18.9266,18.8907,18.9176,47332.0
2015-06-15 12:00:00,21.07,21.09,21.06,21.09,23200.0,18.9176,18.9356,18.9087,18.9356,23200.0
2015-06-15 12:10:00,21.09,21.09,21.06,21.08,38000.0,18.9356,18.9356,18.9087,18.9266,38000.0
2015-06-15 12:20:00,21.08,21.09,21.06,21.07,16800.0,18.9266,18.9356,18.9087,18.9176,16800.0
2015-06-15 12:30:00,21.08,21.09,21.07,21.09,24000.0,18.9266,18.9356,18.9176,18.9356,24000.0
2015-06-15 12:40:00,21.09,21.1,21.08,21.1,27600.0,18.9356,18.9446,18.9266,18.9446,27600.0
2015-06-15 12:50:00,21.1,21.1,21.09,21.1,26628.0,18.9446,18.9446,18.9356,18.9446,26628.0
2015-06-15 13:00:00,21.1,21.1,21.08,21.1,26400.0,18.9446,18.9446,18.9266,18.9446,26400.0
2015-06-15 13:10:00,21.1,21.11,21.09,21.1,19688.0,18.9446,18.9536,18.9356,18.9446,19688.0
2015-06-15 13:20:00,21.1,21.1,21.05,21.05,40000.0,18.9446,18.9446,18.8997,18.8997,40000.0
2015-06-15 13:30:00,21.06,21.08,21.05,21.07,54800.0,18.9087,18.9266,18.8997,18.9176,54800.0
2015-06-15 13:40:00,21.07,21.07,21.03,21.04,55672.0,18.9176,18.9176,18.8817,18.8907,55672.0
2015-06-15 13:50:00,21.04,21.08,21.03,21.04,98056.0,18.8907,18.9266,18.8817,18.8907,98056.0
2015-06-15 14:00:00,21.04,21.05,21.01,21.03,43820.0,18.8907,18.8997,18.8638,18.8817,43820.0
2015-06-15 14:10:00,21.03,21.04,21.02,21.03,51000.0,18.8817,18.8907,18.8727,18.8817,51000.0
2015-06-15 14:20:00,21.03,21.03,21.01,21.03,20800.0,18.8817,18.8817,18.8638,18.8817,20800.0
2015-06-15 14:30:00,21.03,21.03,21.0,21.02,50436.0,18.8817,18.8817,18.8548,18.8727,50436.0
2015-06-15 14:40:00,21.02,21.04,21.02,21.04,52968.0,18.8727,18.8907,18.8727,18.8907,52968.0
2015-06-15 14:50:00,21.04,21.04,21.01,21.03,63792.0,18.8907,18.8907,18.8638,18.8817,63792.0
2015-06-15 15:00:00,21.02,21.03,21.01,21.02,41512.0,18.8727,18.8817,18.8638,18.8727,41512.0
2015-06-15 15:10:00,21.02,21.03,21.02,21.03,32136.0,18.8727,18.8817,18.8727,18.8817,32136.0
2015-06-15 15:20:00,21.02,21.03,21.02,21.02,102396.0,18.8727,18.8817,18.8727,18.8727,102396.0
2015-06-15 15:30:00,21.03,21.03,21.02,21.03,174836.0,18.8817,18.8817,18.8727,18.8817,174836.0
2015-06-15 15:40:00,21.03,21.07,21.02,21.06,139284.0,18.8817,18.9176,18.8727,18.9087,139284.0
2015-06-15 15:50:00,21.06,21.1,21.06,21.1,342380.0,18.9087,18.9446,18.9087,18.9446,342380.0
2015-06-16 09:30:00,21.11,21.22,21.11,21.2,60320.0,18.9536,19.0523,18.9536,19.0344,60320.0
2015-06-16 09:40:00,21.2,21.2,21.14,21.18,22600.0,19.0344,19.0344,18.9805,19.0164,22600.0
2015-06-16 09:50:00,21.18,21.28,21.18,21.25,63200.0,19.0164,19.1062,19.0164,19.0793,63200.0
2015-06-16 10:00:00,21.24,21.31,21.24,21.28,40004.0,19.0703,19.1331,19.0703,19.1062,40004.0
2015-06-16 10:10:00,21.28,21.28,21.22,21.25,17032.0,19.1062,19.1062,19.0523,19.0793,17032.0
2015-06-16 10:20:00,21.25,21.25,21.23,21.25,18000.0,19.0793,19.0793,19.0613,19.0793,18000.0
2015-06-16 10:30:00,21.25,21.26,21.24,21.25,27652.0,19.0793,19.0882,19.0703,19.0793,27652.0
2015-06-16 10:40:00,21.25,21.3,21.25,21.3,46292.0,19.0793,19.1241,19.0793,19.1241,46292.0
2015-06-16 10:50:00,21.29,21.3,21.27,21.3,30000.0,19.1152,19.1241,19.0972,19.1241,30000.0
2015-06-16 11:00:00,21.29,21.31,21.28,21.3,20400.0,19.1152,19.1331,19.1062,19.1241,20400.0
2015-06-16 11:10:00,21.3,21.34,21.3,21.33,59336.0,19.1241,19.1601,19.1241,19.1511,59336.0
2015-06-16 11:20:00,21.33,21.34,21.3,21.3,15604.0,19.1511,19.1601,19.1241,19.1241,15604.0
2015-06-16 11:30:00,21.31,21.32,21.3,21.3,16400.0,19.1331,19.1421,19.1241,19.1241,16400.0
2015-06-16 11:40:00,21.3,21.33,21.3,21.33,20016.0,19.1241,19.1511,19.1241,19.1511,20016.0
2015-06-16 11:50:00,21.33,21.33,21.31,21.32,8400.0,19.1511,19.1511,19.1331,19.1421,8400.0
2015-06-16 12:00:00,21.32,21.32,21.32,21.32,7200.0,19.1421,19.1421,19.1421,19.1421,7200.0
2015-06-16 12:10:00,21.32,21.32,21.3,21.3,13264.0,19.1421,19.1421,19.1241,19.1241,13264.0
2015-06-16 12:20:00,21.3,21.32,21.3,21.31,14400.0,19.1241,19.1421,19.1241,19.1331,14400.0
2015-06-16 12:30:00,21.31,21.35,21.31,21.35,19800.0,19.1331,19.169,19.1331,19.169,19800.0
2015-06-16 12:40:00,21.35,21.36,21.34,21.36,21600.0,19.169,19.178,19.1601,19.178,21600.0
2015-06-16 12:50:00,21.35,21.36,21.34,21.35,12400.0,19.169,19.178,19.1601,19.169,12400.0
2015-06-16 13:00:00,21.35,21.36,21.34,21.34,12908.0,19.169,19.178,19.1601,19.1601,12908.0
2015-06-16 13:10:00,21.35,21.35,21.34,21.34,15200.0,19.169,19.169,19.1601,19.1601,15200.0
2015-06-16 13:20:00,21.34,21.34,21.33,21.34,17244.0,19.1601,19.1601,19.1511,19.1601,17244.0
2015-06-16 13:30:00,21.34,21.36,21.34,21.35,13000.0,19.1601,19.178,19.1601,19.169,13000.0
2015-06-16 13:40:00,21.35,21.36,21.35,21.35,15200.0,19.169,19.178,19.169,19.169,15200.0
2015-06-16 13:50:00,21.35,21.36,21.35,21.35,21600.0,19.169,19.178,19.169,19.169,21600.0
2015-06-16 14:00:00,21.35,21.36,21.35,21.36,12800.0,19.169,19.178,19.169,19.178,12800.0
2015-06-16 14:10:00,21.36,21.39,21.36,21.39,7600.0,19.178,19.205,19.178,19.205,7600.0
2015-06-16 14:20:00,21.38,21.39,21.37,21.38,16000.0,19.196,19.205,19.187,19.196,16000.0
2015-06-16 14:30:00,21.38,21.38,21.37,21.37,12452.0,19.196,19.196,19.187,19.187,12452.0
2015-06-16 14:40:00,21.37,21.37,21.36,21.36,16800.0,19.187,19.187,19.178,19.178,16800.0
2015-06-16 14:50:00,21.36,21.37,21.36,21.37,64936.0,19.178,19.187,19.178,19.187,64936.0
2015-06-16 15:00:00,21.37,21.38,21.37,21.37,27536.0,19.187,19.196,19.187,19.187,27536.0
2015-06-16 15:10:00,21.37,21.37,21.36,21.36,23976.0,19.187,19.187,19.178,19.178,23976.0
2015-06-16 15:20:00,21.36,21.36,21.35,21.35,49812.0,19.178,19.178,19.169,19.169,49812.0
2015-06-16 15:30:00,21.36,21.36,21.35,21.35,57804.0,19.178,19.178,19.169,19.169,57804.0
2015-06-16 15:40:00,21.35,21.35,21.33,21.33,52104.0,19.169,19.169,19.1511,19.1511,52104.0
2015-06-16 15:50:00,21.33,21.34,21.31,21.32,109992.0,19.1511,19.1601,19.1331,19.1421,109992.0
2015-06-17 09:30:00,21.38,21.38,21.37,21.37,9772.0,19.196,19.196,19.187,19.187,9772.0
2015-06-17 09:40:00,21.39,21.41,21.37,21.39,17200.0,19.205,19.2229,19.187,19.205,17200.0
2015-06-17 09:50:00,21.39,21.4,21.35,21.35,6400.0,19.205,19.2139,19.169,19.169,6400.0
2015-06-17 10:00:00,21.36,21.39,21.36,21.36,8800.0,19.178,19.205,19.178,19.178,8800.0
2015-06-17 10:10:00,21.36,21.36,21.34,21.35,13200.0,19.178,19.178,19.1601,19.169,13200.0
2015-06-17 10:20:00,21.34,21.35,21.34,21.35,11236.0,19.1601,19.169,19.1601,19.169,11236.0
2015-06-17 10:30:00,21.36,21.37,21.36,21.36,22000.0,19.178,19.187,19.178,19.178,22000.0
2015-06-17 10:40:00,21.36,21.38,21.36,21.38,16400.0,19.178,19.196,19.178,19.196,16400.0
2015-06-17 10:50:00,21.37,21.38,21.36,21.38,17728.0,19.187,19.196,19.178,19.196,17728.0
2015-06-17 11:00:00,21.38,21.4,21.38,21.38,6400.0,19.196,19.2139,19.196,19.196,6400.0
2015-06-17 11:10:00,21.38,21.38,21.36,21.36,15208.0,19.196,19.196,19.178,19.178,15208.0
2015-06-17 11:20:00,21.36,21.36,21.33,21.33,13520.0,19.178,19.178,19.1511,19.1511,13520.0
2015-06-17 11:30:00,21.34,21.35,21.34,21.34,30888.0,19.1601,19.169,19.1601,19.1601,30888.0
2015-06-17 11:40:00,21.33,21.35,21.33,21.35,16832.0,19.1511,19.169,19.1511,19.169,16832.0
2015-06-17 11:50:00,21.35,21.35,21.34,21.34,6000.0,19.169,19.169,19.1601,19.1601,6000.0
2015-06-17 12:00:00,21.34,21.35,21.32,21.33,26128.0,19.1601,19.169,19.1421,19.1511,26128.0
2015-06-17 12:10:00,21.33,21.33,21.3,21.3,27376.0,19.1511,19.1511,19.1241,19.1241,27376.0
2015-06-17 12:20:00,21.3,21.31,21.29,21.29,17600.0,19.1241,19.1331,19.1152,19.1152,17600.0
2015-06-17 12:30:00,21.29,21.32,21.29,21.3,47100.0,19.1152,19.1421,19.1152,19.1241,47100.0
2015-06-17 12:40:00,21.3,21.3,21.28,21.29,38800.0,19.1241,19.1241,19.1062,19.1152,38800.0
2015-06-17 12:50:00,21.29,21.29,21.26,21.28,29600.0,19.1152,19.1152,19.0882,19.1062,29600.0
2015-06-17 13:00:00,21.28,21.28,21.26,21.27,11876.0,19.1062,19.1062,19.0882,19.0972,11876.0
2015-06-17 13:10:00,21.27,21.28,21.26,21.27,14520.0,19.0972,19.1062,19.0882,19.0972,14520.0
2015-06-17 13:20:00,21.28,21.29,21.27,21.28,7604.0,19.1062,19.1152,19.0972,19.1062,7604.0
2015-06-17 13:30:00,21.29,21.3,21.29,21.3,11600.0,19.1152,19.1241,19.1152,19.1241,11600.0
2015-06-17 13:40:00,21.3,21.31,21.3,21.3,16400.0,19.1241,19.1331,19.1241,19.1241,16400.0
2015-06-17 13:50:00,21.31,21.32,21.3,21.31,6800.0,19.1331,19.1421,19.1241,19.1331,6800.0
2015-06-17 14:00:00,21.31,21.42,21.27,21.41,53200.0,19.1331,19.2319,19.0972,19.2229,53200.0
2015-06-17 14:10:00,21.4,21.43,21.39,21.4,54800.0,19.2139,19.2409,19.205,19.2139,54800.0
2015-06-17 14:20:00,21.4,21.4,21.36,21.37,27680.0,19.2139,19.2139,19.178,19.187,27680.0
2015-06-17 14:30:00,21.38,21.39,21.36,21.39,30272.0,19.196,19.205,19.178,19.205,30272.0
2015-06-17 14:40:00,21.39,21.45,21.39,21.43,19600.0,19.205,19.2588,19.205,19.2409,19600.0
2015-06-17 14:50:00,21.44,21.44,21.43,21.43,16256.0,19.2498,19.2498,19.2409,19.2409,16256.0
2015-06-17 15:00:00,21.43,21.43,21.4,21.4,13200.0,19.2409,19.2409,19.2139,19.2139,13200.0
2015-06-17 15:10:00,21.4,21.43,21.39,21.42,24716.0,19.2139,19.2409,19.205,19.2319,24716.0
2015-06-17 15:20:00,21.41,21.43,21.41,21.42,20400.0,19.2229,19.2409,19.2229,19.2319,20400.0
2015-06-17 15:30:00,21.42,21.43,21.42,21.43,31684.0,19.2319,19.2409,19.2319,19.2409,31684.0
2015-06-17 15:40:00,21.43,21.43,21.39,21.4,46880.0,19.2409,19.2409,19.205,19.2139,46880.0
2015-06-17 15:50:00,21.4,21.42,21.39,21.4,76660.0,19.2139,19.2319,19.205,19.2139,76660.0
2015-06-18 09:30:00,21.49,21.54,21.49,21.52,35700.0,19.2947,19.3396,19.2947,19.3217,35700.0
2015-06-18 09:40:00,21.52,21.58,21.5,21.57,27536.0,19.3217,19.3755,19.3037,19.3666,27536.0
2015-06-18 09:50:00,21.58,21.58,21.55,21.55,16480.0,19.3755,19.3755,19.3486,19.3486,16480.0
2015-06-18 10:00:00,21.56,21.59,21.56,21.58,25492.0,19.3576,19.3845,19.3576,19.3755,25492.0
2015-06-18 10:10:00,21.57,21.57,21.54,21.54,22464.0,19.3666,19.3666,19.3396,19.3396,22464.0
2015-06-18 10:20:00,21.55,21.57,21.54,21.57,28276.0,19.3486,19.3666,19.3396,19.3666,28276.0
2015-06-18 10:30:00,21.57,21.57,21.54,21.55,33312.0,19.3666,19.3666,19.3396,19.3486,33312.0
2015-06-18 10:40:00,21.55,21.6,21.55,21.59,23200.0,19.3486,19.3935,19.3486,19.3845,23200.0
2015-06-18 10:50:00,21.6,21.62,21.59,21.6,14520.0,19.3935,19.4115,19.3845,19.3935,14520.0
2015-06-18 11:00:00,21.6,21.63,21.59,21.63,55552.0,19.3935,19.4204,19.3845,19.4204,55552.0
2015-06-18 11:10:00,21.63,21.63,21.6,21.62,35060.0,19.4204,19.4204,19.3935,19.4115,35060.0
2015-06-18 11:20:00,21.61,21.62,21.59,21.6,18888.0,19.4025,19.4115,19.3845,19.3935,18888.0
2015-06-18 11:30:00,21.61,21.61,21.59,21.6,20000.0,19.4025,19.4025,19.3845,19.3935,20000.0
2015-06-18 11:40:00,21.6,21.63,21.6,21.62,20700.0,19.3935,19.4204,19.3935,19.4115,20700.0
2015-06-18 11:50:00,21.61,21.63,21.61,21.63,14400.0,19.4025,19.4204,19.4025,19.4204,14400.0
2015-06-18 12:00:00,21.63,21.63,21.61,21.61,13200.0,19.4204,19.4204,19.4025,19.4025,13200.0
2015-06-18 12:10:00,21.61,21.62,21.61,21.61,12880.0,19.4025,19.4115,19.4025,19.4025,12880.0
2015-06-18 12:20:00,21.61,21.63,21.6,21.62,23628.0,19.4025,19.4204,19.3935,19.4115,23628.0
2015-06-18 12:30:00,21.62,21.65,21.62,21.64,29600.0,19.4115,19.4384,19.4115,19.4294,29600.0
2015-06-18 12:40:00,21.63,21.64,21.61,21.61,31768.0,19.4204,19.4294,19.4025,19.4025,31768.0
2015-06-18 12:50:00,21.61,21.61,21.6,21.6,6000.0,19.4025,19.4025,19.3935,19.3935,6000.0
2015-06-18 13:00:00,21.6,21.61,21.58,21.58,22896.0,19.3935,19.4025,19.3755,19.3755,22896.0
2015-06-18 13:10:00,21.58,21.58,21.56,21.57,16560.0,19.3755,19.3755,19.3576,19.3666,16560.0
2015-06-18 13:20:00,21.57,21.57,21.56,21.57,23912.0,19.3666,19.3666,19.3576,19.3666,23912.0
2015-06-18 13:30:00,21.57,21.6,21.57,21.6,26800.0,19.3666,19.3935,19.3666,19.3935,26800.0
2015-06-18 13:40:00,21.6,21.61,21.6,21.61,13100.0,19.3935,19.4025,19.3935,19.4025,13100.0
2015-06-18 13:50:00,21.61,21.63,21.61,21.63,19528.0,19.4025,19.4204,19.4025,19.4204,19528.0
2015-06-18 14:00:00,21.62,21.65,21.62,21.65,25264.0,19.4115,19.4384,19.4115,19.4384,25264.0
2015-06-18 14:10:00,21.64,21.64,21.63,21.64,20032.0,19.4294,19.4294,19.4204,19.4294,20032.0
2015-06-18 14:20:00,21.63,21.65,21.63,21.63,26400.0,19.4204,19.4384,19.4204,19.4204,26400.0
2015-06-18 14:30:00,21.62,21.63,21.61,21.63,17336.0,19.4115,19.4204,19.4025,19.4204,17336.0
2015-06-18 14:40:00,21.63,21.65,21.63,21.65,15600.0,19.4204,19.4384,19.4204,19.4384,15600.0
2015-06-18 14:50:00,21.64,21.65,21.63,21.65,26064.0,19.4294,19.4384,19.4204,19.4384,26064.0
2015-06-18 15:00:00,21.65,21.65,21.63,21.63,27200.0,19.4384,19.4384,19.4204,19.4204,27200.0
2015-06-18 15:10:00,21.63,21.64,21.62,21.64,30364.0,19.4204,19.4294,19.4115,19.4294,30364.0
2015-06-18 15:20:00,21.64,21.67,21.63,21.67,43636.0,19.4294,19.4563,19.4204,19.4563,43636.0
2015-06-18 15:30:00,21.67,21.68,21.64,21.64,27652.0,19.4563,19.4653,19.4294,19.4294,27652.0
2015-06-18 15:40:00,21.64,21.65,21.63,21.63,66388.0,19.4294,19.4384,19.4204,19.4204,66388.0
2015-06-18 15:50:00,21.63,21.63,21.6,21.62,157236.0,19.4204,19.4204,19.3935,19.4115,157236.0
2015-06-19 09:30:00,21.6,21.62,21.53,21.53,340048.0,19.3935,19.4115,19.3306,19.3306,340048.0
2015-06-19 09:40:00,21.53,21.6,21.53,21.6,14800.0,19.3306,19.3935,19.3306,19.3935,14800.0
2015-06-19 09:50:00,21.6,21.62,21.6,21.62,12000.0,19.3935,19.4115,19.3935,19.4115,12000.0
2015-06-19 10:00:00,21.62,21.66,21.62,21.66,36616.0,19.4115,19.4474,19.4115,19.4474,36616.0
2015-06-19 10:10:00,21.65,21.69,21.65,21.68,24000.0,19.4384,19.4743,19.4384,19.4653,24000.0
2015-06-19 10:20:00,21.69,21.74,21.69,21.73,25660.0,19.4743,19.5192,19.4743,19.5102,25660.0
2015-06-19 10:30:00,21.73,21.77,21.73,21.73,57800.0,19.5102,19.5461,19.5102,19.5102,57800.0
2015-06-19 10:40:00,21.73,21.74,21.72,21.73,19200.0,19.5102,19.5192,19.5012,19.5102,19200.0
2015-06-19 10:50:00,21.73,21.73,21.72,21.72,10400.0,19.5102,19.5102,19.5012,19.5012,10400.0
2015-06-19 11:00:00,21.72,21.73,21.72,21.73,24400.0,19.5012,19.5102,19.5012,19.5102,24400.0
2015-06-19 11:10:00,21.72,21.74,21.72,21.74,16800.0,19.5012,19.5192,19.5012,19.5192,16800.0
2015-06-19 11:20:00,21.74,21.74,21.72,21.72,16800.0,19.5192,19.5192,19.5012,19.5012,16800.0
2015-06-19 11:30:00,21.73,21.73,21.72,21.72,11600.0,19.5102,19.5102,19.5012,19.5012,11600.0
2015-06-19 11:40:00,21.71,21.72,21.69,21.69,58000.0,19.4923,19.5012,19.4743,19.4743,58000.0
2015-06-19 11:50:00,21.69,21.7,21.69,21.7,19684.0,19.4743,19.4833,19.4743,19.4833,19684.0
2015-06-19 12:00:00,21.7,21.7,21.69,21.7,10024.0,19.4833,19.4833,19.4743,19.4833,10024.0
2015-06-19 12:10:00,21.69,21.71,21.69,21.7,8400.0,19.4743,19.4923,19.4743,19.4833,8400.0
2015-06-19 12:20:00,21.69,21.7,21.69,21.69,17600.0,19.4743,19.4833,19.4743,19.4743,17600.0
2015-06-19 12:30:00,21.69,21.71,21.69,21.7,19600.0,19.4743,19.4923,19.4743,19.4833,19600.0
2015-06-19 12:40:00,21.7,21.7,21.69,21.7,10400.0,19.4833,19.4833,19.4743,19.4833,10400.0
2015-06-19 12:50:00,21.7,21.71,21.7,21.7,6804.0,19.4833,19.4923,19.4833,19.4833,6804.0
2015-06-19 13:00:00,21.7,21.7,21.7,21.7,8800.0,19.4833,19.4833,19.4833,19.4833,8800.0
2015-06-19 13:10:00,21.7,21.72,21.69,21.72,12000.0,19.4833,19.5012,19.4743,19.5012,12000.0
2015-06-19 13:20:00,21.72,21.72,21.72,21.72,10400.0,19.5012,19.5012,19.5012,19.5012,10400.0
2015-06-19 13:30:00,21.73,21.75,21.72,21.75,11600.0,19.5102,19.5282,19.5012,19.5282,11600.0
2015-06-19 13:40:00,21.75,21.75,21.74,21.74,11600.0,19.5282,19.5282,19.5192,19.5192,11600.0
2015-06-19 13:50:00,21.75,21.75,21.71,21.71,20880.0,19.5282,19.5282,19.4923,19.4923,20880.0
2015-06-19 14:00:00,21.71,21.71,21.7,21.7,6800.0,19.4923,19.4923,19.4833,19.4833,6800.0
2015-06-19 14:10:00,21.7,21.7,21.69,21.7,7600.0,19.4833,19.4833,19.4743,19.4833,7600.0
2015-06-19 14:20:00,21.69,21.7,21.68,21.69,36920.0,19.4743,19.4833,19.4653,19.4743,36920.0
2015-06-19 14:30:00,21.68,21.69,21.68,21.68,6960.0,19.4653,19.4743,19.4653,19.4653,6960.0
2015-06-19 14:40:00,21.68,21.7,21.68,21.69,20796.0,19.4653,19.4833,19.4653,19.4743,20796.0
2015-06-19 14:50:00,21.68,21.69,21.68,21.68,22816.0,19.4653,19.4743,19.4653,19.4653,22816.0
2015-06-19 15:00:00,21.68,21.69,21.68,21.68,9616.0,19.4653,19.4743,19.4653,19.4653,9616.0
2015-06-19 15:10:00,21.68,21.68,21.68,21.68,34568.0,19.4653,19.4653,19.4653,19.4653,34568.0
2015-06-19 15:20:00,21.68,21.68,21.67,21.67,35180.0,19.4653,19.4653,19.4563,19.4563,35180.0
2015-06-19 15:30:00,21.67,21.7,21.67,21.69,54232.0,19.4563,19.4833,19.4563,19.4743,54232.0
2015-06-19 15:40:00,21.68,21.69,21.67,21.69,58096.0,19.4653,19.4743,19.4563,19.4743,58096.0
2015-06-19 15:50:00,21.71,21.75,21.68,21.7,478808.0,19.4923,19.5282,19.4653,19.4833,478808.0
2015-06-22 09:30:00,21.75,21.75,21.72,21.73,62468.0,19.5282,19.5282,19.5012,19.5102,62468.0
2015-06-22 09:40:00,21.72,21.81,21.72,21.8,29968.0,19.5012,19.582,19.5012,19.5731,29968.0
2015-06-22 09:50:00,21.8,21.85,21.79,21.84,28000.0,19.5731,19.618,19.5641,19.609,28000.0
2015-06-22 10:00:00,21.82,21.84,21.8,21.82,7600.0,19.591,19.609,19.5731,19.591,7600.0
2015-06-22 10:10:00,21.82,21.83,21.81,21.82,13416.0,19.591,19.6,19.582,19.591,13416.0
2015-06-22 10:20:00,21.83,21.84,21.82,21.82,8800.0,19.6,19.609,19.591,19.591,8800.0
2015-06-22 10:30:00,21.82,21.84,21.82,21.82,22240.0,19.591,19.609,19.591,19.591,22240.0
2015-06-22 10:40:00,21.83,21.86,21.83,21.85,18400.0,19.6,19.6269,19.6,19.618,18400.0
2015-06-22 10:50:00,21.84,21.86,21.83,21.86,14880.0,19.609,19.6269,19.6,19.6269,14880.0
2015-06-22 11:00:00,21.85,21.89,21.84,21.88,23600.0,19.618,19.6539,19.609,19.6449,23600.0
2015-06-22 11:10:00,21.87,21.89,21.87,21.88,13200.0,19.6359,19.6539,19.6359,19.6449,13200.0
2015-06-22 11:20:00,21.89,21.9,21.88,21.89,22008.0,19.6539,19.6629,19.6449,19.6539,22008.0
2015-06-22 11:30:00,21.9,21.91,21.89,21.9,18000.0,19.6629,19.6718,19.6539,19.6629,18000.0
2015-06-22 11:40:00,21.89,21.91,21.88,21.89,51564.0,19.6539,19.6718,19.6449,19.6539,51564.0
2015-06-22 11:50:00,21.88,21.88,21.84,21.85,16508.0,19.6449,19.6449,19.609,19.618,16508.0
2015-06-22 12:00:00,21.84,21.86,21.84,21.86,15028.0,19.609,19.6269,19.609,19.6269,15028.0
2015-06-22 12:10:00,21.86,21.86,21.85,21.86,12000.0,19.6269,19.6269,19.618,19.6269,12000.0
2015-06-22 12:20:00,21.85,21.86,21.84,21.84,38944.0,19.618,19.6269,19.609,19.609,38944.0
2015-06-22 12:30:00,21.84,21.86,21.84,21.85,6400.0,19.609,19.6269,19.609,19.618,6400.0
2015-06-22 12:40:00,21.85,21.85,21.84,21.85,12800.0,19.618,19.618,19.609,19.618,12800.0
2015-06-22 12:50:00,21.86,21.88,21.85,21.88,17228.0,19.6269,19.6449,19.618,19.6449,17228.0
2015-06-22 13:00:00,21.87,21.89,21.87,21.88,9212.0,19.6359,19.6539,19.6359,19.6449,9212.0
2015-06-22 13:10:00,21.88,21.88,21.86,21.86,17600.0,19.6449,19.6449,19.6269,19.6269,17600.0
2015-06-22 13:20:00,21.86,21.88,21.86,21.88,30016.0,19.6269,19.6449,19.6269,19.6449,30016.0
2015-06-22 13:30:00,21.87,21.88,21.86,21.87,16000.0,19.6359,19.6449,19.6269,19.6359,16000.0
2015-06-22 13:40:00,21.87,21.88,21.87,21.88,14240.0,19.6359,19.6449,19.6359,19.6449,14240.0
2015-06-22 13:50:00,21.88,21.89,21.88,21.89,12468.0,19.6449,19.6539,19.6449,19.6539,12468.0
2015-06-22 14:00:00,21.89,21.9,21.89,21.89,18000.0,19.6539,19.6629,19.6539,19.6539,18000.0
2015-06-22 14:10:00,21.89,21.9,21.89,21.89,11700.0,19.6539,19.6629,19.6539,19.6539,11700.0
2015-06-22 14:20:00,21.88,21.89,21.88,21.89,10040.0,19.6449,19.6539,19.6449,19.6539,10040.0
2015-06-22 14:30:00,21.88,21.9,21.88,21.89,16868.0,19.6449,19.6629,19.6449,19.6539,16868.0
2015-06-22 14:40:00,21.89,21.91,21.89,21.9,34224.0,19.6539,19.6718,19.6539,19.6629,34224.0
2015-06-22 14:50:00,21.91,21.92,21.9,21.92,15104.0,19.6718,19.6808,19.6629,19.6808,15104.0
2015-06-22 15:00:00,21.92,21.92,21.91,21.91,29248.0,19.6808,19.6808,19.6718,19.6718,29248.0
2015-06-22 15:10:00,21.91,21.91,21.9,21.9,54820.0,19.6718,19.6718,19.6629,19.6629,54820.0
2015-06-22 15:20:00,21.9,21.91,21.9,21.9,25600.0,19.6629,19.6718,19.6629,19.6629,25600.0
2015-06-22 15:30:00,21.9,21.91,21.9,21.9,43768.0,19.6629,19.6718,19.6629,19.6629,43768.0
2015-06-22 15:40:00,21.9,21.92,21.89,21.9,60756.0,19.6629,19.6808,19.6539,19.6629,60756.0
2015-06-22 15:50:00,21.89,21.9,21.87,21.88,103336.0,19.6539,19.6629,19.6359,19.6449,103336.0
2015-06-23 09:30:00,21.97,22.0,21.88,21.88,68252.0,19.7257,19.7526,19.6449,19.6449,68252.0
2015-06-23 09:40:00,21.88,21.91,21.87,21.89,36020.0,19.6449,19.6718,19.6359,19.6539,36020.0
2015-06-23 09:50:00,21.9,21.92,21.89,21.91,75976.0,19.6629,19.6808,19.6539,19.6718,75976.0
2015-06-23 10:00:00,21.9,21.92,21.9,21.9,10400.0,19.6629,19.6808,19.6629,19.6629,10400.0
2015-06-23 10:10:00,21.9,21.91,21.84,21.84,25540.0,19.6629,19.6718,19.609,19.609,25540.0
2015-06-23 10:20:00,21.85,21.88,21.84,21.87,53404.0,19.618,19.6449,19.609,19.6359,53404.0
2015-06-23 10:30:00,21.88,21.89,21.87,21.89,113776.0,19.6449,19.6539,19.6359,19.6539,113776.0
2015-06-23 10:40:00,21.89,21.9,21.87,21.88,53788.0,19.6539,19.6629,19.6359,19.6449,53788.0
2015-06-23 10:50:00,21.88,21.9,21.87,21.89,75192.0,19.6449,19.6629,19.6359,19.6539,75192.0
2015-06-23 11:00:00,21.89,21.9,21.87,21.89,75200.0,19.6539,19.6629,19.6359,19.6539,75200.0
2015-06-23 11:10:00,21.89,21.91,21.87,21.88,94108.0,19.6539,19.6718,19.6359,19.6449,94108.0
2015-06-23 11:20:00,21.88,21.89,21.86,21.87,39376.0,19.6449,19.6539,19.6269,19.6359,39376.0
2015-06-23 11:30:00,21.88,21.89,21.87,21.89,39600.0,19.6449,19.6539,19.6359,19.6539,39600.0
2015-06-23 11:40:00,21.88,21.9,21.88,21.88,81200.0,19.6449,19.6629,19.6449,19.6449,81200.0
2015-06-23 11:50:00,21.88,21.89,21.87,21.88,77152.0,19.6449,19.6539,19.6359,19.6449,77152.0
2015-06-23 12:00:00,21.88,21.88,21.86,21.87,14280.0,19.6449,19.6449,19.6269,19.6359,14280.0
2015-06-23 12:10:00,21.87,21.88,21.87,21.87,22360.0,19.6359,19.6449,19.6359,19.6359,22360.0
2015-06-23 12:20:00,21.87,21.87,21.87,21.87,12400.0,19.6359,19.6359,19.6359,19.6359,12400.0
2015-06-23 12:30:00,21.87,21.9,21.87,21.89,33400.0,19.6359,19.6629,19.6359,19.6539,33400.0
2015-06-23 12:40:00,21.89,21.89,21.88,21.89,10492.0,19.6539,19.6539,19.6449,19.6539,10492.0
2015-06-23 12:50:00,21.88,21.9,21.88,21.88,77600.0,19.6449,19.6629,19.6449,19.6449,77600.0
2015-06-23 13:00:00,21.88,21.88,21.87,21.87,11600.0,19.6449,19.6449,19.6359,19.6359,11600.0
2015-06-23 13:10:00,21.87,21.89,21.87,21.89,21600.0,19.6359,19.6539,19.6359,19.6539,21600.0
2015-06-23 13:20:00,21.89,21.89,21.88,21.88,13200.0,19.6539,19.6539,19.6449,19.6449,13200.0
2015-06-23 13:30:00,21.89,21.89,21.88,21.88,36572.0,19.6539,19.6539,19.6449,19.6449,36572.0
2015-06-23 13:40:00,21.88,21.89,21.87,21.88,50196.0,19.6449,19.6539,19.6359,19.6449,50196.0
2015-06-23 13:50:00,21.88,21.88,21.87,21.87,26924.0,19.6449,19.6449,19.6359,19.6359,26924.0
2015-06-23 14:00:00,21.87,21.88,21.87,21.87,16408.0,19.6359,19.6449,19.6359,19.6359,16408.0
2015-06-23 14:10:00,21.87,21.87,21.86,21.87,26000.0,19.6359,19.6359,19.6269,19.6359,26000.0
2015-06-23 14:20:00,21.87,21.88,21.86,21.88,28000.0,19.6359,19.6449,19.6269,19.6449,28000.0
2015-06-23 14:30:00,21.88,21.9,21.87,21.9,35200.0,19.6449,19.6629,19.6359,19.6629,35200.0
2015-06-23 14:40:00,21.9,21.91,21.88,21.89,60712.0,19.6629,19.6718,19.6449,19.6539,60712.0
2015-06-23 14:50:00,21.89,21.91,21.88,21.9,72084.0,19.6539,19.6718,19.6449,19.6629,72084.0
2015-06-23 15:00:00,21.9,21.9,21.87,21.89,71996.0,19.6629,19.6629,19.6359,19.6539,71996.0
2015-06-23 15:10:00,21.89,21.9,21.87,21.89,58372.0,19.6539,19.6629,19.6359,19.6539,58372.0
2015-06-23 15:20:00,21.89,21.89,21.87,21.89,58284.0,19.6539,19.6539,19.6359,19.6539,58284.0
2015-06-23 15:30:00,21.89,21.91,21.88,21.88,67020.0,19.6539,19.6718,19.6449,19.6449,67020.0
2015-06-23 15:40:00,21.88,21.9,21.86,21.88,69732.0,19.6449,19.6629,19.6269,19.6449,69732.0
2015-06-23 15:50:00,21.88,21.88,21.84,21.86,170152.0,19.6449,19.6449,19.609,19.6269,170152.0
2015-06-24 09:30:00,21.47,21.85,21.47,21.8,38164.0,19.2768,19.618,19.2768,19.5731,38164.0
2015-06-24 09:40:00,21.81,21.84,21.8,21.83,20892.0,19.582,19.609,19.5731,19.6,20892.0
2015-06-24 09:50:00,21.82,21.83,21.78,21.82,51000.0,19.591,19.6,19.5551,19.591,51000.0
2015-06-24 10:00:00,21.8,21.82,21.79,21.79,30828.0,19.5731,19.591,19.5641,19.5641,30828.0
2015-06-24 10:10:00,21.79,21.81,21.77,21.79,45668.0,19.5641,19.582,19.5461,19.5641,45668.0
2015-06-24 10:20:00,21.79,21.85,21.79,21.85,30308.0,19.5641,19.618,19.5641,19.618,30308.0
2015-06-24 10:30:00,21.86,21.88,21.85,21.87,37520.0,19.6269,19.6449,19.618,19.6359,37520.0
2015-06-24 10:40:00,21.88,21.88,21.86,21.87,27200.0,19.6449,19.6449,19.6269,19.6359,27200.0
2015-06-24 10:50:00,21.86,21.87,21.86,21.86,19600.0,19.6269,19.6359,19.6269,19.6269,19600.0
2015-06-24 11:00:00,21.86,21.87,21.85,21.86,21692.0,19.6269,19.6359,19.618,19.6269,21692.0
2015-06-24 11:10:00,21.86,21.86,21.83,21.84,35092.0,19.6269,19.6269,19.6,19.609,35092.0
2015-06-24 11:20:00,21.84,21.84,21.83,21.84,17416.0,19.609,19.609,19.6,19.609,17416.0
2015-06-24 11:30:00,21.84,21.84,21.82,21.83,21200.0,19.609,19.609,19.591,19.6,21200.0
2015-06-24 11:40:00,21.83,21.83,21.79,21.81,34740.0,19.6,19.6,19.5641,19.582,34740.0
2015-06-24 11:50:00,21.8,21.81,21.78,21.78,22352.0,19.5731,19.582,19.5551,19.5551,22352.0
2015-06-24 12:00:00,21.78,21.79,21.77,21.79,63400.0,19.5551,19.5641,19.5461,19.5641,63400.0
2015-06-24 12:10:00,21.79,21.8,21.78,21.79,27600.0,19.5641,19.5731,19.5551,19.5641,27600.0
2015-06-24 12:20:00,21.79,21.79,21.78,21.78,33600.0,19.5641,19.5641,19.5551,19.5551,33600.0
2015-06-24 12:30:00,21.78,21.79,21.76,21.79,37600.0,19.5551,19.5641,19.5372,19.5641,37600.0
2015-06-24 12:40:00,21.79,21.79,21.77,21.77,18800.0,19.5641,19.5641,19.5461,19.5461,18800.0
2015-06-24 12:50:00,21.77,21.77,21.75,21.75,25160.0,19.5461,19.5461,19.5282,19.5282,25160.0
2015-06-24 13:00:00,21.75,21.76,21.75,21.75,28400.0,19.5282,19.5372,19.5282,19.5282,28400.0
2015-06-24 13:10:00,21.75,21.78,21.75,21.75,47824.0,19.5282,19.5551,19.5282,19.5282,47824.0
2015-06-24 13:20:00,21.75,21.76,21.73,21.73,63200.0,19.5282,19.5372,19.5102,19.5102,63200.0
2015-06-24 13:30:00,21.74,21.75,21.73,21.73,18040.0,19.5192,19.5282,19.5102,19.5102,18040.0
2015-06-24 13:40:00,21.73,21.74,21.72,21.73,20400.0,19.5102,19.5192,19.5012,19.5102,20400.0
2015-06-24 13:50:00,21.73,21.74,21.72,21.74,54200.0,19.5102,19.5192,19.5012,19.5192,54200.0
2015-06-24 14:00:00,21.74,21.74,21.73,21.73,25592.0,19.5192,19.5192,19.5102,19.5102,25592.0
2015-06-24 14:10:00,21.73,21.74,21.7,21.7,22720.0,19.5102,19.5192,19.4833,19.4833,22720.0
2015-06-24 14:20:00,21.7,21.72,21.7,21.72,31600.0,19.4833,19.5012,19.4833,19.5012,31600.0
2015-06-24 14:30:00,21.72,21.73,21.71,21.73,25904.0,19.5012,19.5102,19.4923,19.5102,25904.0
2015-06-24 14:40:00,21.72,21.75,21.72,21.74,25244.0,19.5012,19.5282,19.5012,19.5192,25244.0
2015-06-24 14:50:00,21.74,21.76,21.74,21.75,28256.0,19.5192,19.5372,19.5192,19.5282,28256.0
2015-06-24 15:00:00,21.75,21.75,21.71,21.72,60696.0,19.5282,19.5282,19.4923,19.5012,60696.0
2015-06-24 15:10:00,21.72,21.72,21.71,21.72,49316.0,19.5012,19.5012,19.4923,19.5012,49316.0
2015-06-24 15:20:00,21.72,21.73,21.71,21.72,49496.0,19.5012,19.5102,19.4923,19.5012,49496.0
2015-06-24 15:30:00,21.72,21.73,21.7,21.71,81536.0,19.5012,19.5102,19.4833,19.4923,81536.0
2015-06-24 15:40:00,21.71,21.72,21.68,21.69,74964.0,19.4923,19.5012,19.4653,19.4743,74964.0
2015-06-24 15:50:00,21.68,21.69,21.64,21.64,445476.0,19.4653,19.4743,19.4294,19.4294,445476.0
2015-06-25 09:30:00,21.75,21.75,21.63,21.63,40388.0,19.5282,19.5282,19.4204,19.4204,40388.0
2015-06-25 09:40:00,21.61,21.61,21.54,21.58,112400.0,19.4025,19.4025,19.3396,19.3755,112400.0
2015-06-25 09:50:00,21.6,21.65,21.57,21.63,21600.0,19.3935,19.4384,19.3666,19.4204,21600.0
2015-06-25 10:00:00,21.63,21.63,21.6,21.61,12000.0,19.4204,19.4204,19.3935,19.4025,12000.0
2015-06-25 10:10:00,21.62,21.62,21.58,21.59,39344.0,19.4115,19.4115,19.3755,19.3845,39344.0
2015-06-25 10:20:00,21.58,21.61,21.58,21.6,44348.0,19.3755,19.4025,19.3755,19.3935,44348.0
2015-06-25 10:30:00,21.6,21.6,21.53,21.54,115144.0,19.3935,19.3935,19.3306,19.3396,115144.0
2015-06-25 10:40:00,21.54,21.57,21.53,21.57,33320.0,19.3396,19.3666,19.3306,19.3666,33320.0
2015-06-25 10:50:00,21.57,21.6,21.57,21.58,16720.0,19.3666,19.3935,19.3666,19.3755,16720.0
2015-06-25 11:00:00,21.59,21.63,21.59,21.61,16976.0,19.3845,19.4204,19.3845,19.4025,16976.0
2015-06-25 11:10:00,21.61,21.61,21.6,21.6,15408.0,19.4025,19.4025,19.3935,19.3935,15408.0
2015-06-25 11:20:00,21.61,21.61,21.59,21.59,17200.0,19.4025,19.4025,19.3845,19.3845,17200.0
2015-06-25 11:30:00,21.59,21.59,21.53,21.55,70544.0,19.3845,19.3845,19.3306,19.3486,70544.0
2015-06-25 11:40:00,21.55,21.55,21.52,21.54,113600.0,19.3486,19.3486,19.3217,19.3396,113600.0
2015-06-25 11:50:00,21.54,21.56,21.54,21.54,15448.0,19.3396,19.3576,19.3396,19.3396,15448.0
2015-06-25 12:00:00,21.54,21.56,21.54,21.55,11200.0,19.3396,19.3576,19.3396,19.3486,11200.0
2015-06-25 12:10:00,21.56,21.57,21.54,21.56,13600.0,19.3576,19.3666,19.3396,19.3576,13600.0
2015-06-25 12:20:00,21.56,21.56,21.53,21.53,12264.0,19.3576,19.3576,19.3306,19.3306,12264.0
2015-06-25 12:30:00,21.54,21.54,21.53,21.53,15600.0,19.3396,19.3396,19.3306,19.3306,15600.0
2015-06-25 12:40:00,21.53,21.53,21.52,21.52,18400.0,19.3306,19.3306,19.3217,19.3217,18400.0
2015-06-25 12:50:00,21.51,21.51,21.5,21.5,88312.0,19.3127,19.3127,19.3037,19.3037,88312.0
2015-06-25 13:00:00,21.5,21.53,21.5,21.53,24100.0,19.3037,19.3306,19.3037,19.3306,24100.0
2015-06-25 13:10:00,21.52,21.53,21.52,21.53,12128.0,19.3217,19.3306,19.3217,19.3306,12128.0
2015-06-25 13:20:00,21.53,21.53,21.52,21.52,19600.0,19.3306,19.3306,19.3217,19.3217,19600.0
2015-06-25 13:30:00,21.52,21.54,21.52,21.54,15568.0,19.3217,19.3396,19.3217,19.3396,15568.0
2015-06-25 13:40:00,21.54,21.55,21.54,21.54,19600.0,19.3396,19.3486,19.3396,19.3396,19600.0
2015-06-25 13:50:00,21.54,21.55,21.53,21.53,17396.0,19.3396,19.3486,19.3306,19.3306,17396.0
2015-06-25 14:00:00,21.54,21.54,21.5,21.5,16400.0,19.3396,19.3396,19.3037,19.3037,16400.0
2015-06-25 14:10:00,21.5,21.51,21.47,21.5,61600.0,19.3037,19.3127,19.2768,19.3037,61600.0
2015-06-25 14:20:00,21.51,21.51,21.47,21.47,31760.0,19.3127,19.3127,19.2768,19.2768,31760.0
2015-06-25 14:30:00,21.46,21.5,21.46,21.5,12000.0,19.2678,19.3037,19.2678,19.3037,12000.0
2015-06-25 14:40:00,21.5,21.52,21.5,21.51,14992.0,19.3037,19.3217,19.3037,19.3127,14992.0
2015-06-25 14:50:00,21.51,21.51,21.49,21.5,88060.0,19.3127,19.3127,19.2947,19.3037,88060.0
2015-06-25 15:00:00,21.5,21.52,21.49,21.49,97976.0,19.3037,19.3217,19.2947,19.2947,97976.0
2015-06-25 15:10:00,21.49,21.5,21.49,21.49,42000.0,19.2947,19.3037,19.2947,19.2947,42000.0
2015-06-25 15:20:00,21.5,21.51,21.49,21.51,47320.0,19.3037,19.3127,19.2947,19.3127,47320.0
2015-06-25 15:30:00,21.51,21.51,21.46,21.47,127668.0,19.3127,19.3127,19.2678,19.2768,127668.0
2015-06-25 15:40:00,21.47,21.47,21.44,21.45,127036.0,19.2768,19.2768,19.2498,19.2588,127036.0
2015-06-25 15:50:00,21.45,21.47,21.44,21.46,245600.0,19.2588,19.2768,19.2498,19.2678,245600.0
2015-06-26 09:30:00,21.5,21.55,21.47,21.47,19476.0,19.3037,19.3486,19.2768,19.2768,19476.0
2015-06-26 09:40:00,21.46,21.46,21.39,21.41,62720.0,19.2678,19.2678,19.205,19.2229,62720.0
2015-06-26 09:50:00,21.43,21.5,21.42,21.5,39632.0,19.2409,19.3037,19.2319,19.3037,39632.0
2015-06-26 10:00:00,21.5,21.51,21.45,21.45,30800.0,19.3037,19.3127,19.2588,19.2588,30800.0
2015-06-26 10:10:00,21.46,21.47,21.4,21.46,42400.0,19.2678,19.2768,19.2139,19.2678,42400.0
2015-06-26 10:20:00,21.45,21.47,21.43,21.46,39200.0,19.2588,19.2768,19.2409,19.2678,39200.0
2015-06-26 10:30:00,21.46,21.5,21.46,21.5,62188.0,19.2678,19.3037,19.2678,19.3037,62188.0
2015-06-26 10:40:00,21.49,21.5,21.46,21.46,51468.0,19.2947,19.3037,19.2678,19.2678,51468.0
2015-06-26 10:50:00,21.45,21.49,21.45,21.45,48504.0,19.2588,19.2947,19.2588,19.2588,48504.0
2015-06-26 11:00:00,21.45,21.5,21.45,21.49,72224.0,19.2588,19.3037,19.2588,19.2947,72224.0
2015-06-26 11:10:00,21.49,21.5,21.47,21.49,48800.0,19.2947,19.3037,19.2768,19.2947,48800.0
2015-06-26 11:20:00,21.49,21.5,21.43,21.45,41600.0,19.2947,19.3037,19.2409,19.2588,41600.0
2015-06-26 11:30:00,21.46,21.47,21.39,21.43,46400.0,19.2678,19.2768,19.205,19.2409,46400.0
2015-06-26 11:40:00,21.43,21.45,21.39,21.43,60048.0,19.2409,19.2588,19.205,19.2409,60048.0
2015-06-26 11:50:00,21.43,21.45,21.38,21.43,59264.0,19.2409,19.2588,19.196,19.2409,59264.0
2015-06-26 12:00:00,21.43,21.46,21.42,21.45,17368.0,19.2409,19.2678,19.2319,19.2588,17368.0
2015-06-26 12:10:00,21.45,21.46,21.41,21.46,27200.0,19.2588,19.2678,19.2229,19.2678,27200.0
2015-06-26 12:20:00,21.46,21.47,21.45,21.45,25188.0,19.2678,19.2768,19.2588,19.2588,25188.0
2015-06-26 12:30:00,21.45,21.45,21.43,21.43,9200.0,19.2588,19.2588,19.2409,19.2409,9200.0
2015-06-26 12:40:00,21.43,21.44,21.43,21.43,10940.0,19.2409,19.2498,19.2409,19.2409,10940.0
2015-06-26 12:50:00,21.43,21.45,21.41,21.41,14000.0,19.2409,19.2588,19.2229,19.2229,14000.0
2015-06-26 13:00:00,21.4,21.42,21.39,21.42,14800.0,19.2139,19.2319,19.205,19.2319,14800.0
2015-06-26 13:10:00,21.41,21.41,21.39,21.41,30016.0,19.2229,19.2229,19.205,19.2229,30016.0
2015-06-26 13:20:00,21.41,21.42,21.41,21.42,13200.0,19.2229,19.2319,19.2229,19.2319,13200.0
2015-06-26 13:30:00,21.43,21.43,21.38,21.39,52800.0,19.2409,19.2409,19.196,19.205,52800.0
2015-06-26 13:40:00,21.39,21.43,21.38,21.38,56676.0,19.205,19.2409,19.196,19.196,56676.0
2015-06-26 13:50:00,21.4,21.42,21.39,21.41,34400.0,19.2139,19.2319,19.205,19.2229,34400.0
2015-06-26 14:00:00,21.41,21.41,21.34,21.36,80052.0,19.2229,19.2229,19.1601,19.178,80052.0
2015-06-26 14:10:00,21.36,21.37,21.3,21.35,84272.0,19.178,19.187,19.1241,19.169,84272.0
2015-06-26 14:20:00,21.35,21.38,21.33,21.36,48800.0,19.169,19.196,19.1511,19.178,48800.0
2015-06-26 14:30:00,21.36,21.36,21.31,21.34,70876.0,19.178,19.178,19.1331,19.1601,70876.0
2015-06-26 14:40:00,21.35,21.35,21.25,21.32,112840.0,19.169,19.169,19.0793,19.1421,112840.0
2015-06-26 14:50:00,21.33,21.34,21.25,21.3,63104.0,19.1511,19.1601,19.0793,19.1241,63104.0
2015-06-26 15:00:00,21.31,21.4,21.31,21.38,83396.0,19.1331,19.2139,19.1331,19.196,83396.0
2015-06-26 15:10:00,21.4,21.4,21.34,21.38,75800.0,19.2139,19.2139,19.1601,19.196,75800.0
2015-06-26 15:20:00,21.38,21.42,21.35,21.42,144344.0,19.196,19.2319,19.169,19.2319,144344.0
2015-06-26 15:30:00,21.41,21.42,21.36,21.37,198720.0,19.2229,19.2319,19.178,19.187,198720.0
2015-06-26 15:40:00,21.38,21.38,21.3,21.34,144536.0,19.196,19.196,19.1241,19.1601,144536.0
2015-06-26 15:50:00,21.33,21.39,21.31,21.36,426928.0,19.1511,19.205,19.1331,19.178,426928.0
2015-06-29 09:30:00,21.25,21.32,21.12,21.26,51032.0,19.0793,19.1421,18.9625,19.0882,51032.0
2015-06-29 09:40:00,21.27,21.33,21.23,21.33,20800.0,19.0972,19.1511,19.0613,19.1511,20800.0
2015-06-29 09:50:00,21.35,21.36,21.3,21.3,20028.0,19.169,19.178,19.1241,19.1241,20028.0
2015-06-29 10:00:00,21.32,21.37,21.31,21.33,39400.0,19.1421,19.187,19.1331,19.1511,39400.0
2015-06-29 10:10:00,21.33,21.35,21.3,21.3,25480.0,19.1511,19.169,19.1241,19.1241,25480.0
2015-06-29 10:20:00,21.29,21.31,21.28,21.29,28800.0,19.1152,19.1331,19.1062,19.1152,28800.0
2015-06-29 10:30:00,21.29,21.32,21.26,21.31,28748.0,19.1152,19.1421,19.0882,19.1331,28748.0
2015-06-29 10:40:00,21.31,21.34,21.3,21.33,28432.0,19.1331,19.1601,19.1241,19.1511,28432.0
2015-06-29 10:50:00,21.31,21.32,21.28,21.29,26768.0,19.1331,19.1421,19.1062,19.1152,26768.0
2015-06-29 11:00:00,21.28,21.28,21.26,21.27,16120.0,19.1062,19.1062,19.0882,19.0972,16120.0
2015-06-29 11:10:00,21.27,21.28,21.25,21.25,20368.0,19.0972,19.1062,19.0793,19.0793,20368.0
2015-06-29 11:20:00,21.25,21.3,21.25,21.28,20800.0,19.0793,19.1241,19.0793,19.1062,20800.0
2015-06-29 11:30:00,21.28,21.28,21.26,21.26,13176.0,19.1062,19.1062,19.0882,19.0882,13176.0
2015-06-29 11:40:00,21.26,21.28,21.26,21.28,17632.0,19.0882,19.1062,19.0882,19.1062,17632.0
2015-06-29 11:50:00,21.28,21.3,21.28,21.3,23128.0,19.1062,19.1241,19.1062,19.1241,23128.0
2015-06-29 12:00:00,21.3,21.3,21.28,21.3,20808.0,19.1241,19.1241,19.1062,19.1241,20808.0
2015-06-29 12:10:00,21.3,21.3,21.28,21.29,14828.0,19.1241,19.1241,19.1062,19.1152,14828.0
2015-06-29 12:20:00,21.29,21.29,21.27,21.27,8800.0,19.1152,19.1152,19.0972,19.0972,8800.0
2015-06-29 12:30:00,21.27,21.27,21.25,21.25,10000.0,19.0972,19.0972,19.0793,19.0793,10000.0
2015-06-29 12:40:00,21.27,21.28,21.26,21.27,10400.0,19.0972,19.1062,19.0882,19.0972,10400.0
2015-06-29 12:50:00,21.27,21.28,21.26,21.26,12400.0,19.0972,19.1062,19.0882,19.0882,12400.0
2015-06-29 13:00:00,21.26,21.26,21.23,21.24,17888.0,19.0882,19.0882,19.0613,19.0703,17888.0
2015-06-29 13:10:00,21.24,21.24,21.22,21.24,14400.0,19.0703,19.0703,19.0523,19.0703,14400.0
2015-06-29 13:20:00,21.25,21.25,21.24,21.24,12316.0,19.0793,19.0793,19.0703,19.0703,12316.0
2015-06-29 13:30:00,21.24,21.25,21.23,21.25,5200.0,19.0703,19.0793,19.0613,19.0793,5200.0
2015-06-29 13:40:00,21.24,21.24,21.22,21.23,22468.0,19.0703,19.0703,19.0523,19.0613,22468.0
2015-06-29 13:50:00,21.23,21.23,21.2,21.21,27396.0,19.0613,19.0613,19.0344,19.0433,27396.0
2015-06-29 14:00:00,21.22,21.23,21.21,21.22,18400.0,19.0523,19.0613,19.0433,19.0523,18400.0
2015-06-29 14:10:00,21.21,21.21,21.18,21.19,19880.0,19.0433,19.0433,19.0164,19.0254,19880.0
2015-06-29 14:20:00,21.19,21.19,21.15,21.15,20352.0,19.0254,19.0254,18.9895,18.9895,20352.0
2015-06-29 14:30:00,21.15,21.17,21.13,21.17,24436.0,18.9895,19.0074,18.9715,19.0074,24436.0
2015-06-29 14:40:00,21.17,21.2,21.16,21.18,29572.0,19.0074,19.0344,18.9984,19.0164,29572.0
2015-06-29 14:50:00,21.18,21.2,21.16,21.17,50888.0,19.0164,19.0344,18.9984,19.0074,50888.0
2015-06-29 15:00:00,21.17,21.18,21.14,21.14,63832.0,19.0074,19.0164,18.9805,18.9805,63832.0
2015-06-29 15:10:00,21.14,21.16,21.12,21.14,37200.0,18.9805,18.9984,18.9625,18.9805,37200.0
2015-06-29 15:20:00,21.14,21.15,21.12,21.13,44872.0,18.9805,18.9895,18.9625,18.9715,44872.0
2015-06-29 15:30:00,21.12,21.13,21.09,21.1,77760.0,18.9625,18.9715,18.9356,18.9446,77760.0
2015-06-29 15:40:00,21.11,21.11,21.05,21.08,72632.0,18.9536,18.9536,18.8997,18.9266,72632.0
2015-06-29 15:50:00,21.08,21.11,21.05,21.06,177788.0,18.9266,18.9536,18.8997,18.9087,177788.0
2015-06-30 09:30:00,21.21,21.31,21.14,21.16,75304.0,19.0433,19.1331,18.9805,18.9984,75304.0
2015-06-30 09:40:00,21.18,21.21,21.16,21.18,13196.0,19.0164,19.0433,18.9984,19.0164,13196.0
2015-06-30 09:50:00,21.15,21.2,21.14,21.15,11900.0,18.9895,19.0344,18.9805,18.9895,11900.0
2015-06-30 10:00:00,21.16,21.19,21.14,21.18,24000.0,18.9984,19.0254,18.9805,19.0164,24000.0
2015-06-30 10:10:00,21.2,21.2,21.15,21.19,31248.0,19.0344,19.0344,18.9895,19.0254,31248.0
2015-06-30 10:20:00,21.18,21.2,21.16,21.2,15200.0,19.0164,19.0344,18.9984,19.0344,15200.0
2015-06-30 10:30:00,21.2,21.2,21.15,21.16,14800.0,19.0344,19.0344,18.9895,18.9984,14800.0
2015-06-30 10:40:00,21.18,21.2,21.16,21.18,28400.0,19.0164,19.0344,18.9984,19.0164,28400.0
2015-06-30 10:50:00,21.18,21.21,21.16,21.2,12400.0,19.0164,19.0433,18.9984,19.0344,12400.0
2015-06-30 11:00:00,21.21,21.23,21.2,21.21,15332.0,19.0433,19.0613,19.0344,19.0433,15332.0
2015-06-30 11:10:00,21.22,21.23,21.2,21.23,30932.0,19.0523,19.0613,19.0344,19.0613,30932.0
2015-06-30 11:20:00,21.22,21.23,21.19,21.2,33960.0,19.0523,19.0613,19.0254,19.0344,33960.0
2015-06-30 11:30:00,21.18,21.19,21.16,21.17,24000.0,19.0164,19.0254,18.9984,19.0074,24000.0
2015-06-30 11:40:00,21.17,21.18,21.16,21.18,20032.0,19.0074,19.0164,18.9984,19.0164,20032.0
2015-06-30 11:50:00,21.18,21.19,21.16,21.18,40000.0,19.0164,19.0254,18.9984,19.0164,40000.0
2015-06-30 12:00:00,21.18,21.22,21.18,21.22,22764.0,19.0164,19.0523,19.0164,19.0523,22764.0
2015-06-30 12:10:00,21.22,21.22,21.18,21.18,24400.0,19.0523,19.0523,19.0164,19.0164,24400.0
2015-06-30 12:20:00,21.19,21.19,21.15,21.16,29600.0,19.0254,19.0254,18.9895,18.9984,29600.0
2015-06-30 12:30:00,21.16,21.18,21.16,21.17,28800.0,18.9984,19.0164,18.9984,19.0074,28800.0
2015-06-30 12:40:00,21.18,21.19,21.16,21.17,22452.0,19.0164,19.0254,18.9984,19.0074,22452.0
2015-06-30 12:50:00,21.18,21.2,21.18,21.19,27844.0,19.0164,19.0344,19.0164,19.0254,27844.0
2015-06-30 13:00:00,21.19,21.21,21.18,21.2,16400.0,19.0254,19.0433,19.0164,19.0344,16400.0
2015-06-30 13:10:00,21.2,21.21,21.18,21.19,16800.0,19.0344,19.0433,19.0164,19.0254,16800.0
2015-06-30 13:20:00,21.2,21.22,21.18,21.22,19592.0,19.0344,19.0523,19.0164,19.0523,19592.0
2015-06-30 13:30:00,21.22,21.23,21.21,21.22,15588.0,19.0523,19.0613,19.0433,19.0523,15588.0
2015-06-30 13:40:00,21.22,21.24,21.21,21.23,20512.0,19.0523,19.0703,19.0433,19.0613,20512.0
2015-06-30 13:50:00,21.24,21.26,21.24,21.24,13652.0,19.0703,19.0882,19.0703,19.0703,13652.0
2015-06-30 14:00:00,21.24,21.31,21.24,21.29,48308.0,19.0703,19.1331,19.0703,19.1152,48308.0
2015-06-30 14:10:00,21.29,21.31,21.27,21.28,33500.0,19.1152,19.1331,19.0972,19.1062,33500.0
2015-06-30 14:20:00,21.29,21.29,21.25,21.25,20600.0,19.1152,19.1152,19.0793,19.0793,20600.0
2015-06-30 14:30:00,21.26,21.28,21.25,21.27,18000.0,19.0882,19.1062,19.0793,19.0972,18000.0
2015-06-30 14:40:00,21.26,21.28,21.24,21.24,24444.0,19.0882,19.1062,19.0703,19.0703,24444.0
2015-06-30 14:50:00,21.24,21.24,21.21,21.21,35600.0,19.0703,19.0703,19.0433,19.0433,35600.0
2015-06-30 15:00:00,21.2,21.22,21.19,21.19,32364.0,19.0344,19.0523,19.0254,19.0254,32364.0
2015-06-30 15:10:00,21.2,21.21,21.18,21.18,38000.0,19.0344,19.0433,19.0164,19.0164,38000.0
2015-06-30 15:20:00,21.19,21.2,21.18,21.18,36092.0,19.0254,19.0344,19.0164,19.0164,36092.0
2015-06-30 15:30:00,21.19,21.21,21.17,21.17,37216.0,19.0254,19.0433,19.0074,19.0074,37216.0
2015-06-30 15:40:00,21.17,21.21,21.15,21.2,75856.0,19.0074,19.0433,18.9895,19.0344,75856.0
2015-06-30 15:50:00,21.2,21.21,21.14,21.15,185656.0,19.0344,19.0433,18.9805,18.9895,185656.0
2015-07-01 09:30:00,21.32,21.32,21.24,21.3,28756.0,19.1421,19.1421,19.0703,19.1241,28756.0
2015-07-01 09:40:00,21.31,21.32,21.29,21.29,33272.0,19.1331,19.1421,19.1152,19.1152,33272.0
2015-07-01 09:50:00,21.31,21.32,21.29,21.29,44820.0,19.1331,19.1421,19.1152,19.1152,44820.0
2015-07-01 10:00:00,21.3,21.33,21.29,21.31,58512.0,19.1241,19.1511,19.1152,19.1331,58512.0
2015-07-01 10:10:00,21.3,21.31,21.28,21.3,17600.0,19.1241,19.1331,19.1062,19.1241,17600.0
2015-07-01 10:20:00,21.29,21.32,21.29,21.3,16056.0,19.1152,19.1421,19.1152,19.1241,16056.0
2015-07-01 10:30:00,21.31,21.32,21.27,21.3,23600.0,19.1331,19.1421,19.0972,19.1241,23600.0
2015-07-01 10:40:00,21.31,21.32,21.27,21.28,19448.0,19.1331,19.1421,19.0972,19.1062,19448.0
2015-07-01 10:50:00,21.27,21.31,21.27,21.3,15484.0,19.0972,19.1331,19.0972,19.1241,15484.0
2015-07-01 11:00:00,21.3,21.32,21.3,21.31,18108.0,19.1241,19.1421,19.1241,19.1331,18108.0
2015-07-01 11:10:00,21.31,21.31,21.28,21.28,76328.0,19.1331,19.1331,19.1062,19.1062,76328.0
2015-07-01 11:20:00,21.28,21.3,21.27,21.3,27880.0,19.1062,19.1241,19.0972,19.1241,27880.0
2015-07-01 11:30:00,21.3,21.31,21.29,21.31,27200.0,19.1241,19.1331,19.1152,19.1331,27200.0
2015-07-01 11:40:00,21.31,21.31,21.29,21.3,9600.0,19.1331,19.1331,19.1152,19.1241,9600.0
2015-07-01 11:50:00,21.3,21.33,21.3,21.31,13052.0,19.1241,19.1511,19.1241,19.1331,13052.0
2015-07-01 12:00:00,21.3,21.33,21.3,21.33,21272.0,19.1241,19.1511,19.1241,19.1511,21272.0
2015-07-01 12:10:00,21.33,21.33,21.3,21.31,23700.0,19.1511,19.1511,19.1241,19.1331,23700.0
2015-07-01 12:20:00,21.31,21.31,21.28,21.3,14000.0,19.1331,19.1331,19.1062,19.1241,14000.0
2015-07-01 12:30:00,21.3,21.31,21.29,21.29,147200.0,19.1241,19.1331,19.1152,19.1152,147200.0
2015-07-01 12:40:00,21.29,21.29,21.26,21.28,13140.0,19.1152,19.1152,19.0882,19.1062,13140.0
2015-07-01 12:50:00,21.28,21.3,21.26,21.27,13600.0,19.1062,19.1241,19.0882,19.0972,13600.0
2015-07-01 13:00:00,21.26,21.26,21.24,21.25,13200.0,19.0882,19.0882,19.0703,19.0793,13200.0
2015-07-01 13:10:00,21.25,21.26,21.25,21.26,11200.0,19.0793,19.0882,19.0793,19.0882,11200.0
2015-07-01 13:20:00,21.26,21.3,21.26,21.29,14400.0,19.0882,19.1241,19.0882,19.1152,14400.0
2015-07-01 13:30:00,21.29,21.29,21.27,21.29,28740.0,19.1152,19.1152,19.0972,19.1152,28740.0
2015-07-01 13:40:00,21.3,21.31,21.29,21.3,9684.0,19.1241,19.1331,19.1152,19.1241,9684.0
2015-07-01 13:50:00,21.31,21.32,21.28,21.29,15616.0,19.1331,19.1421,19.1062,19.1152,15616.0
2015-07-01 14:00:00,21.29,21.29,21.26,21.27,7200.0,19.1152,19.1152,19.0882,19.0972,7200.0
2015-07-01 14:10:00,21.27,21.29,21.26,21.26,24660.0,19.0972,19.1152,19.0882,19.0882,24660.0
2015-07-01 14:20:00,21.26,21.27,21.24,21.26,33316.0,19.0882,19.0972,19.0703,19.0882,33316.0
2015-07-01 14:30:00,21.27,21.27,21.24,21.25,17552.0,19.0972,19.0972,19.0703,19.0793,17552.0
2015-07-01 14:40:00,21.26,21.27,21.24,21.26,26420.0,19.0882,19.0972,19.0703,19.0882,26420.0
2015-07-01 14:50:00,21.26,21.27,21.26,21.26,15264.0,19.0882,19.0972,19.0882,19.0882,15264.0
2015-07-01 15:00:00,21.25,21.27,21.25,21.27,60920.0,19.0793,19.0972,19.0793,19.0972,60920.0
2015-07-01 15:10:00,21.26,21.3,21.26,21.3,48928.0,19.0882,19.1241,19.0882,19.1241,48928.0
2015-07-01 15:20:00,21.3,21.32,21.29,21.32,33940.0,19.1241,19.1421,19.1152,19.1421,33940.0
2015-07-01 15:30:00,21.32,21.33,21.31,21.32,40684.0,19.1421,19.1511,19.1331,19.1421,40684.0
2015-07-01 15:40:00,21.32,21.33,21.3,21.33,56168.0,19.1421,19.1511,19.1241,19.1511,56168.0
2015-07-01 15:50:00,21.33,21.36,21.31,21.33,237588.0,19.1511,19.178,19.1331,19.1511,237588.0
2015-07-02 09:30:00,21.42,21.44,21.28,21.3,40512.0,19.2319,19.2498,19.1062,19.1241,40512.0
2015-07-02 09:40:00,21.28,21.39,21.28,21.35,15268.0,19.1062,19.205,19.1062,19.169,15268.0
2015-07-02 09:50:00,21.34,21.34,21.25,21.3,13756.0,19.1601,19.1601,19.0793,19.1241,13756.0
2015-07-02 10:00:00,21.3,21.33,21.28,21.28,8600.0,19.1241,19.1511,19.1062,19.1062,8600.0
2015-07-02 10:10:00,21.28,21.28,21.27,21.27,4000.0,19.1062,19.1062,19.0972,19.0972,4000.0
2015-07-02 10:20:00,21.27,21.33,21.27,21.28,28996.0,19.0972,19.1511,19.0972,19.1062,28996.0
2015-07-02 10:30:00,21.27,21.28,21.25,21.27,19600.0,19.0972,19.1062,19.0793,19.0972,19600.0
2015-07-02 10:40:00,21.27,21.31,21.27,21.29,13600.0,19.0972,19.1331,19.0972,19.1152,13600.0
2015-07-02 10:50:00,21.28,21.29,21.27,21.28,9600.0,19.1062,19.1152,19.0972,19.1062,9600.0
2015-07-02 11:00:00,21.26,21.27,21.22,21.22,36872.0,19.0882,19.0972,19.0523,19.0523,36872.0
2015-07-02 11:10:00,21.21,21.21,21.19,21.21,32108.0,19.0433,19.0433,19.0254,19.0433,32108.0
2015-07-02 11:20:00,21.21,21.21,21.18,21.18,40268.0,19.0433,19.0433,19.0164,19.0164,40268.0
2015-07-02 11:30:00,21.18,21.19,21.18,21.18,33732.0,19.0164,19.0254,19.0164,19.0164,33732.0
2015-07-02 11:40:00,21.18,21.21,21.17,21.21,20400.0,19.0164,19.0433,19.0074,19.0433,20400.0
2015-07-02 11:50:00,21.2,21.21,21.18,21.2,27052.0,19.0344,19.0433,19.0164,19.0344,27052.0
2015-07-02 12:00:00,21.2,21.22,21.2,21.2,36216.0,19.0344,19.0523,19.0344,19.0344,36216.0
2015-07-02 12:10:00,21.18,21.21,21.18,21.19,101192.0,19.0164,19.0433,19.0164,19.0254,101192.0
2015-07-02 12:20:00,21.2,21.21,21.18,21.21,16872.0,19.0344,19.0433,19.0164,19.0433,16872.0
2015-07-02 12:30:00,21.21,21.22,21.21,21.21,18604.0,19.0433,19.0523,19.0433,19.0433,18604.0
2015-07-02 12:40:00,21.21,21.22,21.21,21.22,80420.0,19.0433,19.0523,19.0433,19.0523,80420.0
2015-07-02 12:50:00,21.22,21.24,21.22,21.24,12148.0,19.0523,19.0703,19.0523,19.0703,12148.0
2015-07-02 13:00:00,21.23,21.24,21.22,21.23,20800.0,19.0613,19.0703,19.0523,19.0613,20800.0
2015-07-02 13:10:00,21.23,21.24,21.21,21.23,14800.0,19.0613,19.0703,19.0433,19.0613,14800.0
2015-07-02 13:20:00,21.23,21.24,21.22,21.24,11556.0,19.0613,19.0703,19.0523,19.0703,11556.0
2015-07-02 13:30:00,21.24,21.25,21.21,21.22,12800.0,19.0703,19.0793,19.0433,19.0523,12800.0
2015-07-02 13:40:00,21.22,21.24,21.21,21.24,19700.0,19.0523,19.0703,19.0433,19.0703,19700.0
2015-07-02 13:50:00,21.24,21.25,21.22,21.22,13108.0,19.0703,19.0793,19.0523,19.0523,13108.0
2015-07-02 14:00:00,21.23,21.23,21.2,21.23,17884.0,19.0613,19.0613,19.0344,19.0613,17884.0
2015-07-02 14:10:00,21.22,21.22,21.21,21.22,9448.0,19.0523,19.0523,19.0433,19.0523,9448.0
2015-07-02 14:20:00,21.22,21.24,21.22,21.22,13600.0,19.0523,19.0703,19.0523,19.0523,13600.0
2015-07-02 14:30:00,21.22,21.24,21.22,21.23,4800.0,19.0523,19.0703,19.0523,19.0613,4800.0
2015-07-02 14:40:00,21.23,21.24,21.22,21.24,27568.0,19.0613,19.0703,19.0523,19.0703,27568.0
2015-07-02 14:50:00,21.24,21.26,21.23,21.25,37200.0,19.0703,19.0882,19.0613,19.0793,37200.0
2015-07-02 15:00:00,21.25,21.27,21.24,21.24,33416.0,19.0793,19.0972,19.0703,19.0703,33416.0
2015-07-02 15:10:00,21.24,21.26,21.24,21.25,27404.0,19.0703,19.0882,19.0703,19.0793,27404.0
2015-07-02 15:20:00,21.25,21.29,21.25,21.28,36232.0,19.0793,19.1152,19.0793,19.1062,36232.0
2015-07-02 15:30:00,21.28,21.28,21.26,21.27,32008.0,19.1062,19.1062,19.0882,19.0972,32008.0
2015-07-02 15:40:00,21.28,21.31,21.27,21.31,36040.0,19.1062,19.1331,19.0972,19.1331,36040.0
2015-07-02 15:50:00,21.31,21.32,21.3,21.3,107864.0,19.1331,19.1421,19.1241,19.1241,107864.0
2015-07-06 09:30:00,21.15,21.24,21.15,21.21,26048.0,18.9895,19.0703,18.9895,19.0433,26048.0
2015-07-06 09:40:00,21.21,21.25,21.18,21.25,11200.0,19.0433,19.0793,19.0164,19.0793,11200.0
2015-07-06 09:50:00,21.24,21.25,21.17,21.19,9600.0,19.0703,19.0793,19.0074,19.0254,9600.0
2015-07-06 10:00:00,21.18,21.21,21.16,21.21,11088.0,19.0164,19.0433,18.9984,19.0433,11088.0
2015-07-06 10:10:00,21.22,21.27,21.22,21.25,15200.0,19.0523,19.0972,19.0523,19.0793,15200.0
2015-07-06 10:20:00,21.25,21.28,21.25,21.28,18800.0,19.0793,19.1062,19.0793,19.1062,18800.0
2015-07-06 10:30:00,21.28,21.32,21.28,21.29,18400.0,19.1062,19.1421,19.1062,19.1152,18400.0
2015-07-06 10:40:00,21.3,21.35,21.3,21.32,20100.0,19.1241,19.169,19.1241,19.1421,20100.0
2015-07-06 10:50:00,21.31,21.33,21.3,21.31,14600.0,19.1331,19.1511,19.1241,19.1331,14600.0
2015-07-06 11:00:00,21.31,21.33,21.3,21.3,24084.0,19.1331,19.1511,19.1241,19.1241,24084.0
2015-07-06 11:10:00,21.31,21.31,21.28,21.28,13572.0,19.1331,19.1331,19.1062,19.1062,13572.0
2015-07-06 11:20:00,21.28,21.28,21.27,21.28,6400.0,19.1062,19.1062,19.0972,19.1062,6400.0
2015-07-06 11:30:00,21.28,21.31,21.27,21.31,21460.0,19.1062,19.1331,19.0972,19.1331,21460.0
2015-07-06 11:40:00,21.3,21.3,21.27,21.28,10800.0,19.1241,19.1241,19.0972,19.1062,10800.0
2015-07-06 11:50:00,21.28,21.29,21.27,21.29,18800.0,19.1062,19.1152,19.0972,19.1152,18800.0
2015-07-06 12:00:00,21.3,21.31,21.29,21.3,8800.0,19.1241,19.1331,19.1152,19.1241,8800.0
2015-07-06 12:10:00,21.29,21.33,21.29,21.33,9736.0,19.1152,19.1511,19.1152,19.1511,9736.0
2015-07-06 12:20:00,21.33,21.33,21.29,21.29,11916.0,19.1511,19.1511,19.1152,19.1152,11916.0
2015-07-06 12:30:00,21.29,21.29,21.26,21.27,15152.0,19.1152,19.1152,19.0882,19.0972,15152.0
2015-07-06 12:40:00,21.26,21.28,21.25,21.28,25632.0,19.0882,19.1062,19.0793,19.1062,25632.0
2015-07-06 12:50:00,21.29,21.29,21.27,21.27,13600.0,19.1152,19.1152,19.0972,19.0972,13600.0
2015-07-06 13:00:00,21.27,21.29,21.26,21.27,16288.0,19.0972,19.1152,19.0882,19.0972,16288.0
2015-07-06 13:10:00,21.27,21.28,21.24,21.24,18400.0,19.0972,19.1062,19.0703,19.0703,18400.0
2015-07-06 13:20:00,21.23,21.24,21.21,21.22,16328.0,19.0613,19.0703,19.0433,19.0523,16328.0
2015-07-06 13:30:00,21.21,21.23,21.19,21.23,25200.0,19.0433,19.0613,19.0254,19.0613,25200.0
2015-07-06 13:40:00,21.22,21.22,21.18,21.21,36068.0,19.0523,19.0523,19.0164,19.0433,36068.0
2015-07-06 13:50:00,21.21,21.21,21.18,21.18,16000.0,19.0433,19.0433,19.0164,19.0164,16000.0
2015-07-06 14:00:00,21.18,21.19,21.16,21.18,24124.0,19.0164,19.0254,18.9984,19.0164,24124.0
2015-07-06 14:10:00,21.19,21.21,21.19,21.19,19600.0,19.0254,19.0433,19.0254,19.0254,19600.0
2015-07-06 14:20:00,21.2,21.22,21.2,21.2,18324.0,19.0344,19.0523,19.0344,19.0344,18324.0
2015-07-06 14:30:00,21.2,21.22,21.2,21.22,18000.0,19.0344,19.0523,19.0344,19.0523,18000.0
2015-07-06 14:40:00,21.22,21.25,21.2,21.25,43744.0,19.0523,19.0793,19.0344,19.0793,43744.0
2015-07-06 14:50:00,21.24,21.24,21.22,21.23,17400.0,19.0703,19.0703,19.0523,19.0613,17400.0
2015-07-06 15:00:00,21.23,21.24,21.22,21.22,17288.0,19.0613,19.0703,19.0523,19.0523,17288.0
2015-07-06 15:10:00,21.22,21.25,21.22,21.24,36600.0,19.0523,19.0793,19.0523,19.0703,36600.0
2015-07-06 15:20:00,21.24,21.25,21.23,21.25,26192.0,19.0703,19.0793,19.0613,19.0793,26192.0
2015-07-06 15:30:00,21.25,21.27,21.24,21.26,59316.0,19.0793,19.0972,19.0703,19.0882,59316.0
2015-07-06 15:40:00,21.25,21.29,21.24,21.28,30544.0,19.0793,19.1152,19.0703,19.1062,30544.0
2015-07-06 15:50:00,21.28,21.29,21.26,21.28,88072.0,19.1062,19.1152,19.0882,19.1062,88072.0
2015-07-07 09:30:00,21.32,21.37,21.22,21.33,59708.0,19.1421,19.187,19.0523,19.1511,59708.0
2015-07-07 09:40:00,21.34,21.34,21.23,21.25,44052.0,19.1601,19.1601,19.0613,19.0793,44052.0
2015-07-07 09:50:00,21.23,21.24,21.2,21.2,17368.0,19.0613,19.0703,19.0344,19.0344,17368.0
2015-07-07 10:00:00,21.21,21.21,21.13,21.16,38172.0,19.0433,19.0433,18.9715,18.9984,38172.0
2015-07-07 10:10:00,21.16,21.2,21.14,21.15,26000.0,18.9984,19.0344,18.9805,18.9895,26000.0
2015-07-07 10:20:00,21.14,21.14,21.09,21.11,28476.0,18.9805,18.9805,18.9356,18.9536,28476.0
2015-07-07 10:30:00,21.1,21.11,21.06,21.06,41200.0,18.9446,18.9536,18.9087,18.9087,41200.0
2015-07-07 10:40:00,21.06,21.07,21.04,21.05,37680.0,18.9087,18.9176,18.8907,18.8997,37680.0
2015-07-07 10:50:00,21.05,21.08,21.04,21.05,38144.0,18.8997,18.9266,18.8907,18.8997,38144.0
2015-07-07 11:00:00,21.04,21.05,21.01,21.02,22648.0,18.8907,18.8997,18.8638,18.8727,22648.0
2015-07-07 11:10:00,21.03,21.04,21.02,21.02,27844.0,18.8817,18.8907,18.8727,18.8727,27844.0
2015-07-07 11:20:00,21.02,21.03,21.0,21.0,33700.0,18.8727,18.8817,18.8548,18.8548,33700.0
2015-07-07 11:30:00,21.0,21.03,20.98,21.03,36800.0,18.8548,18.8817,18.8368,18.8817,36800.0
2015-07-07 11:40:00,21.04,21.04,21.0,21.02,86368.0,18.8907,18.8907,18.8548,18.8727,86368.0
2015-07-07 11:50:00,21.02,21.1,21.01,21.08,28704.0,18.8727,18.9446,18.8638,18.9266,28704.0
2015-07-07 12:00:00,21.08,21.08,21.06,21.06,9600.0,18.9266,18.9266,18.9087,18.9087,9600.0
2015-07-07 12:10:00,21.06,21.06,21.04,21.04,14408.0,18.9087,18.9087,18.8907,18.8907,14408.0
2015-07-07 12:20:00,21.05,21.06,21.03,21.05,18000.0,18.8997,18.9087,18.8817,18.8997,18000.0
2015-07-07 12:30:00,21.05,21.08,21.05,21.06,21768.0,18.8997,18.9266,18.8997,18.9087,21768.0
2015-07-07 12:40:00,21.06,21.11,21.06,21.1,27600.0,18.9087,18.9536,18.9087,18.9446,27600.0
2015-07-07 12:50:00,21.1,21.15,21.1,21.13,30076.0,18.9446,18.9895,18.9446,18.9715,30076.0
2015-07-07 13:00:00,21.13,21.13,21.11,21.13,26004.0,18.9715,18.9715,18.9536,18.9715,26004.0
2015-07-07 13:10:00,21.13,21.18,21.12,21.14,37360.0,18.9715,19.0164,18.9625,18.9805,37360.0
2015-07-07 13:20:00,21.15,21.16,21.14,21.14,31196.0,18.9895,18.9984,18.9805,18.9805,31196.0
2015-07-07 13:30:00,21.15,21.16,21.12,21.16,25696.0,18.9895,18.9984,18.9625,18.9984,25696.0
2015-07-07 13:40:00,21.16,21.16,21.15,21.16,20400.0,18.9984,18.9984,18.9895,18.9984,20400.0
2015-07-07 13:50:00,21.16,21.19,21.16,21.18,29600.0,18.9984,19.0254,18.9984,19.0164,29600.0
2015-07-07 14:00:00,21.18,21.19,21.18,21.19,26000.0,19.0164,19.0254,19.0164,19.0254,26000.0
2015-07-07 14:10:00,21.19,21.2,21.15,21.15,26800.0,19.0254,19.0344,18.9895,18.9895,26800.0
2015-07-07 14:20:00,21.15,21.17,21.13,21.16,32748.0,18.9895,19.0074,18.9715,18.9984,32748.0
2015-07-07 14:30:00,21.17,21.21,21.16,21.21,29276.0,19.0074,19.0433,18.9984,19.0433,29276.0
2015-07-07 14:40:00,21.21,21.28,21.21,21.26,49768.0,19.0433,19.1062,19.0433,19.0882,49768.0
2015-07-07 14:50:00,21.26,21.28,21.25,21.27,135632.0,19.0882,19.1062,19.0793,19.0972,135632.0
2015-07-07 15:00:00,21.27,21.27,21.25,21.25,82408.0,19.0972,19.0972,19.0793,19.0793,82408.0
2015-07-07 15:10:00,21.25,21.27,21.24,21.26,54844.0,19.0793,19.0972,19.0703,19.0882,54844.0
2015-07-07 15:20:00,21.26,21.27,21.24,21.25,99108.0,19.0882,19.0972,19.0703,19.0793,99108.0
2015-07-07 15:30:00,21.25,21.27,21.24,21.26,117288.0,19.0793,19.0972,19.0703,19.0882,117288.0
2015-07-07 15:40:00,21.25,21.25,21.23,21.24,83568.0,19.0793,19.0793,19.0613,19.0703,83568.0
2015-07-07 15:50:00,21.23,21.26,21.18,21.18,580004.0,19.0613,19.0882,19.0164,19.0164,580004.0
2015-07-08 09:30:00,21.07,21.17,21.07,21.11,33580.0,18.9176,19.0074,18.9176,18.9536,33580.0
2015-07-08 09:40:00,21.11,21.13,21.03,21.03,22696.0,18.9536,18.9715,18.8817,18.8817,22696.0
2015-07-08 09:50:00,21.03,21.04,21.0,21.02,12072.0,18.8817,18.8907,18.8548,18.8727,12072.0
2015-07-08 10:00:00,21.01,21.03,20.96,21.0,20892.0,18.8638,18.8817,18.8189,18.8548,20892.0
2015-07-08 10:10:00,21.0,21.0,20.97,20.99,19400.0,18.8548,18.8548,18.8279,18.8458,19400.0
2015-07-08 10:20:00,20.98,21.0,20.94,20.97,30300.0,18.8368,18.8548,18.8009,18.8279,30300.0
2015-07-08 10:30:00,20.96,20.99,20.96,20.99,12000.0,18.8189,18.8458,18.8189,18.8458,12000.0
2015-07-08 10:40:00,20.99,21.03,20.99,21.02,19200.0,18.8458,18.8817,18.8458,18.8727,19200.0
2015-07-08 10:50:00,21.04,21.09,21.03,21.08,23996.0,18.8907,18.9356,18.8817,18.9266,23996.0
2015-07-08 11:00:00,21.08,21.08,21.02,21.02,22400.0,18.9266,18.9266,18.8727,18.8727,22400.0
2015-07-08 11:10:00,21.02,21.05,21.0,21.03,21044.0,18.8727,18.8997,18.8548,18.8817,21044.0
2015-07-08 11:20:00,21.02,21.02,20.98,20.99,16584.0,18.8727,18.8727,18.8368,18.8458,16584.0
2015-07-08 11:30:00,20.99,21.01,20.98,20.99,128416.0,18.8458,18.8638,18.8368,18.8458,128416.0
2015-07-08 11:40:00,20.99,20.99,20.94,20.96,218800.0,18.8458,18.8458,18.8009,18.8189,218800.0
2015-07-08 11:50:00,20.95,20.96,20.93,20.95,40728.0,18.8099,18.8189,18.7919,18.8099,40728.0
2015-07-08 12:00:00,20.95,20.98,20.94,20.98,65560.0,18.8099,18.8368,18.8009,18.8368,65560.0
2015-07-08 12:10:00,20.98,20.98,20.95,20.96,30000.0,18.8368,18.8368,18.8099,18.8189,30000.0
2015-07-08 12:20:00,20.98,21.0,20.98,21.0,9600.0,18.8368,18.8548,18.8368,18.8548,9600.0
2015-07-08 12:30:00,21.0,21.0,20.98,20.99,10000.0,18.8548,18.8548,18.8368,18.8458,10000.0
2015-07-08 12:40:00,21.0,21.0,20.99,21.0,10800.0,18.8548,18.8548,18.8458,18.8548,10800.0
2015-07-08 12:50:00,21.01,21.06,21.0,21.06,10800.0,18.8638,18.9087,18.8548,18.9087,10800.0
2015-07-08 13:00:00,21.05,21.05,21.01,21.02,13000.0,18.8997,18.8997,18.8638,18.8727,13000.0
2015-07-08 13:10:00,21.01,21.04,21.01,21.02,39916.0,18.8638,18.8907,18.8638,18.8727,39916.0
2015-07-08 13:20:00,21.02,21.02,21.0,21.01,22024.0,18.8727,18.8727,18.8548,18.8638,22024.0
2015-07-08 13:30:00,21.02,21.02,20.99,20.99,20000.0,18.8727,18.8727,18.8458,18.8458,20000.0
2015-07-08 13:40:00,20.99,21.0,20.99,21.0,24560.0,18.8458,18.8548,18.8458,18.8548,24560.0
2015-07-08 13:50:00,20.99,21.03,20.99,21.03,15600.0,18.8458,18.8817,18.8458,18.8817,15600.0
2015-07-08 14:00:00,21.03,21.03,20.98,20.99,37984.0,18.8817,18.8817,18.8368,18.8458,37984.0
2015-07-08 14:10:00,21.0,21.01,20.99,20.99,22000.0,18.8548,18.8638,18.8458,18.8458,22000.0
2015-07-08 14:20:00,20.99,21.0,20.97,20.99,21232.0,18.8458,18.8548,18.8279,18.8458,21232.0
2015-07-08 14:30:00,20.98,21.0,20.97,20.97,23600.0,18.8368,18.8548,18.8279,18.8279,23600.0
2015-07-08 14:40:00,20.97,20.98,20.93,20.93,69196.0,18.8279,18.8368,18.7919,18.7919,69196.0
2015-07-08 14:50:00,20.93,20.94,20.91,20.92,52400.0,18.7919,18.8009,18.774,18.783,52400.0
2015-07-08 15:00:00,20.92,20.95,20.91,20.93,82704.0,18.783,18.8099,18.774,18.7919,82704.0
2015-07-08 15:10:00,20.93,20.98,20.93,20.96,43600.0,18.7919,18.8368,18.7919,18.8189,43600.0
2015-07-08 15:20:00,20.96,20.96,20.9,20.91,65600.0,18.8189,18.8189,18.765,18.774,65600.0
2015-07-08 15:30:00,20.9,20.96,20.9,20.94,96896.0,18.765,18.8189,18.765,18.8009,96896.0
2015-07-08 15:40:00,20.94,20.97,20.92,20.94,133460.0,18.8009,18.8279,18.783,18.8009,133460.0
2015-07-08 15:50:00,20.95,20.97,20.92,20.93,213800.0,18.8099,18.8279,18.783,18.7919,213800.0
2015-07-09 09:30:00,21.18,21.18,21.05,21.14,36028.0,19.0164,19.0164,18.8997,18.9805,36028.0
2015-07-09 09:40:00,21.11,21.17,21.08,21.17,50832.0,18.9536,19.0074,18.9266,19.0074,50832.0
2015-07-09 09:50:00,21.15,21.18,21.12,21.18,32164.0,18.9895,19.0164,18.9625,19.0164,32164.0
2015-07-09 10:00:00,21.18,21.18,21.14,21.14,10352.0,19.0164,19.0164,18.9805,18.9805,10352.0
2015-07-09 10:10:00,21.15,21.17,21.14,21.16,20076.0,18.9895,19.0074,18.9805,18.9984,20076.0
2015-07-09 10:20:00,21.15,21.16,21.13,21.13,16800.0,18.9895,18.9984,18.9715,18.9715,16800.0
2015-07-09 10:30:00,21.13,21.14,21.11,21.14,17200.0,18.9715,18.9805,18.9536,18.9805,17200.0
2015-07-09 10:40:00,21.13,21.16,21.11,21.16,19600.0,18.9715,18.9984,18.9536,18.9984,19600.0
2015-07-09 10:50:00,21.16,21.18,21.16,21.17,16000.0,18.9984,19.0164,18.9984,19.0074,16000.0
2015-07-09 11:00:00,21.17,21.21,21.17,21.21,46800.0,19.0074,19.0433,19.0074,19.0433,46800.0
2015-07-09 11:10:00,21.22,21.23,21.21,21.22,16372.0,19.0523,19.0613,19.0433,19.0523,16372.0
2015-07-09 11:20:00,21.21,21.21,21.15,21.15,38244.0,19.0433,19.0433,18.9895,18.9895,38244.0
2015-07-09 11:30:00,21.15,21.16,21.13,21.15,11988.0,18.9895,18.9984,18.9715,18.9895,11988.0
2015-07-09 11:40:00,21.14,21.16,21.14,21.14,14000.0,18.9805,18.9984,18.9805,18.9805,14000.0
2015-07-09 11:50:00,21.14,21.14,21.11,21.11,10352.0,18.9805,18.9805,18.9536,18.9536,10352.0
2015-07-09 12:00:00,21.11,21.12,21.08,21.09,44296.0,18.9536,18.9625,18.9266,18.9356,44296.0
2015-07-09 12:10:00,21.09,21.11,21.09,21.11,10400.0,18.9356,18.9536,18.9356,18.9536,10400.0
2015-07-09 12:20:00,21.11,21.11,21.08,21.1,6084.0,18.9536,18.9536,18.9266,18.9446,6084.0
2015-07-09 12:30:00,21.1,21.11,21.09,21.09,11200.0,18.9446,18.9536,18.9356,18.9356,11200.0
2015-07-09 12:40:00,21.08,21.11,21.08,21.08,26400.0,18.9266,18.9536,18.9266,18.9266,26400.0
2015-07-09 12:50:00,21.08,21.09,21.04,21.05,154120.0,18.9266,18.9356,18.8907,18.8997,154120.0
2015-07-09 13:00:00,21.05,21.05,21.02,21.03,92864.0,18.8997,18.8997,18.8727,18.8817,92864.0
2015-07-09 13:10:00,21.02,21.03,21.02,21.02,25524.0,18.8727,18.8817,18.8727,18.8727,25524.0
2015-07-09 13:20:00,21.03,21.04,21.0,21.01,42000.0,18.8817,18.8907,18.8548,18.8638,42000.0
2015-07-09 13:30:00,21.02,21.06,21.02,21.06,8028.0,18.8727,18.9087,18.8727,18.9087,8028.0
2015-07-09 13:40:00,21.06,21.06,21.02,21.05,22560.0,18.9087,18.9087,18.8727,18.8997,22560.0
2015-07-09 13:50:00,21.04,21.05,21.02,21.03,10000.0,18.8907,18.8997,18.8727,18.8817,10000.0
2015-07-09 14:00:00,21.05,21.05,21.03,21.03,11600.0,18.8997,18.8997,18.8817,18.8817,11600.0
2015-07-09 14:10:00,21.04,21.04,21.01,21.01,12792.0,18.8907,18.8907,18.8638,18.8638,12792.0
2015-07-09 14:20:00,21.02,21.02,21.0,21.02,16800.0,18.8727,18.8727,18.8548,18.8727,16800.0
2015-07-09 14:30:00,21.02,21.05,21.0,21.04,40960.0,18.8727,18.8997,18.8548,18.8907,40960.0
2015-07-09 14:40:00,21.04,21.06,21.03,21.06,23480.0,18.8907,18.9087,18.8817,18.9087,23480.0
2015-07-09 14:50:00,21.05,21.1,21.05,21.1,31200.0,18.8997,18.9446,18.8997,18.9446,31200.0
2015-07-09 15:00:00,21.1,21.1,21.07,21.09,37096.0,18.9446,18.9446,18.9176,18.9356,37096.0
2015-07-09 15:10:00,21.09,21.09,21.07,21.09,59232.0,18.9356,18.9356,18.9176,18.9356,59232.0
2015-07-09 15:20:00,21.09,21.09,21.07,21.07,33560.0,18.9356,18.9356,18.9176,18.9176,33560.0
2015-07-09 15:30:00,21.07,21.08,21.04,21.06,54492.0,18.9176,18.9266,18.8907,18.9087,54492.0
2015-07-09 15:40:00,21.06,21.1,21.05,21.1,37108.0,18.9087,18.9446,18.8997,18.9446,37108.0
2015-07-09 15:50:00,21.1,21.1,21.04,21.04,92848.0,18.9446,18.9446,18.8907,18.8907,92848.0
2015-07-10 09:30:00,21.3,21.35,21.14,21.2,51652.0,19.1241,19.169,18.9805,19.0344,51652.0
2015-07-10 09:40:00,21.2,21.23,21.18,21.18,15504.0,19.0344,19.0613,19.0164,19.0164,15504.0
2015-07-10 09:50:00,21.19,21.26,21.17,21.2,20000.0,19.0254,19.0882,19.0074,19.0344,20000.0
2015-07-10 10:00:00,21.21,21.21,21.18,21.2,13200.0,19.0433,19.0433,19.0164,19.0344,13200.0
2015-07-10 10:10:00,21.18,21.2,21.17,21.18,11616.0,19.0164,19.0344,19.0074,19.0164,11616.0
2015-07-10 10:20:00,21.18,21.18,21.16,21.18,9600.0,19.0164,19.0164,18.9984,19.0164,9600.0
2015-07-10 10:30:00,21.19,21.2,21.17,21.17,11268.0,19.0254,19.0344,19.0074,19.0074,11268.0
2015-07-10 10:40:00,21.17,21.17,21.13,21.14,16064.0,19.0074,19.0074,18.9715,18.9805,16064.0
2015-07-10 10:50:00,21.15,21.18,21.14,21.18,28388.0,18.9895,19.0164,18.9805,19.0164,28388.0
2015-07-10 11:00:00,21.18,21.18,21.16,21.18,42500.0,19.0164,19.0164,18.9984,19.0164,42500.0
2015-07-10 11:10:00,21.18,21.21,21.18,21.2,21364.0,19.0164,19.0433,19.0164,19.0344,21364.0
2015-07-10 11:20:00,21.21,21.22,21.21,21.22,12172.0,19.0433,19.0523,19.0433,19.0523,12172.0
2015-07-10 11:30:00,21.22,21.22,21.2,21.21,27332.0,19.0523,19.0523,19.0344,19.0433,27332.0
2015-07-10 11:40:00,21.21,21.22,21.2,21.21,54640.0,19.0433,19.0523,19.0344,19.0433,54640.0
2015-07-10 11:50:00,21.2,21.21,21.2,21.2,19880.0,19.0344,19.0433,19.0344,19.0344,19880.0
2015-07-10 12:00:00,21.21,21.21,21.17,21.18,119896.0,19.0433,19.0433,19.0074,19.0164,119896.0
2015-07-10 12:10:00,21.18,21.18,21.15,21.15,71496.0,19.0164,19.0164,18.9895,18.9895,71496.0
2015-07-10 12:20:00,21.16,21.18,21.16,21.18,11800.0,18.9984,19.0164,18.9984,19.0164,11800.0
2015-07-10 12:30:00,21.18,21.18,21.15,21.17,11632.0,19.0164,19.0164,18.9895,19.0074,11632.0
2015-07-10 12:40:00,21.16,21.18,21.15,21.18,19600.0,18.9984,19.0164,18.9895,19.0164,19600.0
2015-07-10 12:50:00,21.18,21.18,21.16,21.17,32800.0,19.0164,19.0164,18.9984,19.0074,32800.0
2015-07-10 13:00:00,21.18,21.19,21.17,21.17,31016.0,19.0164,19.0254,19.0074,19.0074,31016.0
2015-07-10 13:10:00,21.16,21.17,21.16,21.17,8440.0,18.9984,19.0074,18.9984,19.0074,8440.0
2015-07-10 13:20:00,21.16,21.18,21.16,21.17,9200.0,18.9984,19.0164,18.9984,19.0074,9200.0
2015-07-10 13:30:00,21.18,21.18,21.17,21.17,11000.0,19.0164,19.0164,19.0074,19.0074,11000.0
2015-07-10 13:40:00,21.17,21.17,21.16,21.16,16444.0,19.0074,19.0074,18.9984,18.9984,16444.0
2015-07-10 13:50:00,21.16,21.18,21.16,21.17,62444.0,18.9984,19.0164,18.9984,19.0074,62444.0
2015-07-10 14:00:00,21.18,21.18,21.15,21.16,80492.0,19.0164,19.0164,18.9895,18.9984,80492.0
2015-07-10 14:10:00,21.17,21.18,21.15,21.16,114800.0,19.0074,19.0164,18.9895,18.9984,114800.0
2015-07-10 14:20:00,21.16,21.18,21.15,21.18,132156.0,18.9984,19.0164,18.9895,19.0164,132156.0
2015-07-10 14:30:00,21.18,21.23,21.18,21.22,25480.0,19.0164,19.0613,19.0164,19.0523,25480.0
2015-07-10 14:40:00,21.23,21.25,21.23,21.25,17200.0,19.0613,19.0793,19.0613,19.0793,17200.0
2015-07-10 14:50:00,21.25,21.27,21.25,21.27,32084.0,19.0793,19.0972,19.0793,19.0972,32084.0
2015-07-10 15:00:00,21.27,21.29,21.27,21.27,33000.0,19.0972,19.1152,19.0972,19.0972,33000.0
2015-07-10 15:10:00,21.27,21.3,21.27,21.29,29080.0,19.0972,19.1241,19.0972,19.1152,29080.0
2015-07-10 15:20:00,21.29,21.3,21.28,21.28,28860.0,19.1152,19.1241,19.1062,19.1062,28860.0
2015-07-10 15:30:00,21.28,21.29,21.27,21.29,49168.0,19.1062,19.1152,19.0972,19.1152,49168.0
2015-07-10 15:40:00,21.3,21.31,21.27,21.28,40780.0,19.1241,19.1331,19.0972,19.1062,40780.0
2015-07-10 15:50:00,21.28,21.3,21.26,21.27,165772.0,19.1062,19.1241,19.0882,19.0972,165772.0
2015-07-13 09:30:00,21.46,21.47,21.3,21.31,34336.0,19.2678,19.2768,19.1241,19.1331,34336.0
2015-07-13 09:40:00,21.4,21.47,21.37,21.46,51696.0,19.2139,19.2768,19.187,19.2678,51696.0
2015-07-13 09:50:00,21.46,21.46,21.39,21.41,15200.0,19.2678,19.2678,19.205,19.2229,15200.0
2015-07-13 10:00:00,21.42,21.42,21.4,21.41,17444.0,19.2319,19.2319,19.2139,19.2229,17444.0
2015-07-13 10:10:00,21.41,21.44,21.4,21.43,10800.0,19.2229,19.2498,19.2139,19.2409,10800.0
2015-07-13 10:20:00,21.44,21.44,21.41,21.41,10080.0,19.2498,19.2498,19.2229,19.2229,10080.0
2015-07-13 10:30:00,21.41,21.42,21.4,21.4,25648.0,19.2229,19.2319,19.2139,19.2139,25648.0
2015-07-13 10:40:00,21.41,21.44,21.4,21.44,24060.0,19.2229,19.2498,19.2139,19.2498,24060.0
2015-07-13 10:50:00,21.44,21.45,21.42,21.44,25928.0,19.2498,19.2588,19.2319,19.2498,25928.0
2015-07-13 11:00:00,21.44,21.44,21.43,21.44,19244.0,19.2498,19.2498,19.2409,19.2498,19244.0
2015-07-13 11:10:00,21.44,21.44,21.42,21.42,14000.0,19.2498,19.2498,19.2319,19.2319,14000.0
2015-07-13 11:20:00,21.42,21.43,21.4,21.4,29076.0,19.2319,19.2409,19.2139,19.2139,29076.0
2015-07-13 11:30:00,21.4,21.42,21.4,21.41,28968.0,19.2139,19.2319,19.2139,19.2229,28968.0
2015-07-13 11:40:00,21.41,21.43,21.4,21.42,16800.0,19.2229,19.2409,19.2139,19.2319,16800.0
2015-07-13 11:50:00,21.42,21.43,21.41,21.41,14980.0,19.2319,19.2409,19.2229,19.2229,14980.0
2015-07-13 12:00:00,21.41,21.43,21.41,21.42,12512.0,19.2229,19.2409,19.2229,19.2319,12512.0
2015-07-13 12:10:00,21.43,21.43,21.4,21.41,11200.0,19.2409,19.2409,19.2139,19.2229,11200.0
2015-07-13 12:20:00,21.4,21.42,21.4,21.42,17600.0,19.2139,19.2319,19.2139,19.2319,17600.0
2015-07-13 12:30:00,21.43,21.43,21.42,21.43,14400.0,19.2409,19.2409,19.2319,19.2409,14400.0
2015-07-13 12:40:00,21.42,21.45,21.42,21.45,20400.0,19.2319,19.2588,19.2319,19.2588,20400.0
2015-07-13 12:50:00,21.44,21.45,21.43,21.43,29668.0,19.2498,19.2588,19.2409,19.2409,29668.0
2015-07-13 13:00:00,21.43,21.44,21.43,21.43,18800.0,19.2409,19.2498,19.2409,19.2409,18800.0
2015-07-13 13:10:00,21.43,21.45,21.43,21.45,30520.0,19.2409,19.2588,19.2409,19.2588,30520.0
2015-07-13 13:20:00,21.45,21.47,21.44,21.45,17464.0,19.2588,19.2768,19.2498,19.2588,17464.0
2015-07-13 13:30:00,21.45,21.46,21.43,21.43,9744.0,19.2588,19.2678,19.2409,19.2409,9744.0
2015-07-13 13:40:00,21.43,21.43,21.41,21.41,14400.0,19.2409,19.2409,19.2229,19.2229,14400.0
2015-07-13 13:50:00,21.4,21.42,21.4,21.42,12240.0,19.2139,19.2319,19.2139,19.2319,12240.0
2015-07-13 14:00:00,21.43,21.43,21.43,21.43,18800.0,19.2409,19.2409,19.2409,19.2409,18800.0
2015-07-13 14:10:00,21.43,21.46,21.43,21.45,16000.0,19.2409,19.2678,19.2409,19.2588,16000.0
2015-07-13 14:20:00,21.45,21.46,21.44,21.44,20148.0,19.2588,19.2678,19.2498,19.2498,20148.0
2015-07-13 14:30:00,21.45,21.47,21.45,21.46,23252.0,19.2588,19.2768,19.2588,19.2678,23252.0
2015-07-13 14:40:00,21.46,21.46,21.45,21.46,23396.0,19.2678,19.2678,19.2588,19.2678,23396.0
2015-07-13 14:50:00,21.46,21.48,21.46,21.48,14260.0,19.2678,19.2858,19.2678,19.2858,14260.0
2015-07-13 15:00:00,21.49,21.49,21.44,21.45,29656.0,19.2947,19.2947,19.2498,19.2588,29656.0
2015-07-13 15:10:00,21.45,21.46,21.44,21.45,35988.0,19.2588,19.2678,19.2498,19.2588,35988.0
2015-07-13 15:20:00,21.44,21.46,21.44,21.45,24000.0,19.2498,19.2678,19.2498,19.2588,24000.0
2015-07-13 15:30:00,21.45,21.47,21.45,21.47,44792.0,19.2588,19.2768,19.2588,19.2768,44792.0
2015-07-13 15:40:00,21.47,21.51,21.47,21.49,59828.0,19.2768,19.3127,19.2768,19.2947,59828.0
2015-07-13 15:50:00,21.5,21.52,21.49,21.5,210832.0,19.3037,19.3217,19.2947,19.3037,210832.0
2015-07-14 09:30:00,21.53,21.53,21.53,21.53,14528.0,19.3306,19.3306,19.3306,19.3306,14528.0
2015-07-14 09:40:00,21.5,21.5,21.46,21.49,12180.0,19.3037,19.3037,19.2678,19.2947,12180.0
2015-07-14 09:50:00,21.5,21.5,21.47,21.48,5000.0,19.3037,19.3037,19.2768,19.2858,5000.0
2015-07-14 10:00:00,21.46,21.46,21.43,21.43,12268.0,19.2678,19.2678,19.2409,19.2409,12268.0
2015-07-14 10:10:00,21.43,21.46,21.42,21.43,11200.0,19.2409,19.2678,19.2319,19.2409,11200.0
2015-07-14 10:20:00,21.45,21.47,21.43,21.46,12000.0,19.2588,19.2768,19.2409,19.2678,12000.0
2015-07-14 10:30:00,21.47,21.48,21.47,21.48,13200.0,19.2768,19.2858,19.2768,19.2858,13200.0
2015-07-14 10:40:00,21.48,21.49,21.47,21.48,13600.0,19.2858,19.2947,19.2768,19.2858,13600.0
2015-07-14 10:50:00,21.48,21.49,21.47,21.48,12588.0,19.2858,19.2947,19.2768,19.2858,12588.0
2015-07-14 11:00:00,21.5,21.51,21.49,21.5,6968.0,19.3037,19.3127,19.2947,19.3037,6968.0
2015-07-14 11:10:00,21.51,21.56,21.51,21.54,14400.0,19.3127,19.3576,19.3127,19.3396,14400.0
2015-07-14 11:20:00,21.53,21.53,21.51,21.52,10048.0,19.3306,19.3306,19.3127,19.3217,10048.0
2015-07-14 11:30:00,21.5,21.52,21.5,21.51,4400.0,19.3037,19.3217,19.3037,19.3127,4400.0
2015-07-14 11:40:00,21.5,21.52,21.49,21.5,9200.0,19.3037,19.3217,19.2947,19.3037,9200.0
2015-07-14 11:50:00,21.5,21.52,21.5,21.52,5600.0,19.3037,19.3217,19.3037,19.3217,5600.0
2015-07-14 12:00:00,21.52,21.54,21.52,21.53,16400.0,19.3217,19.3396,19.3217,19.3306,16400.0
2015-07-14 12:10:00,21.54,21.55,21.52,21.55,13248.0,19.3396,19.3486,19.3217,19.3486,13248.0
2015-07-14 12:20:00,21.55,21.56,21.54,21.56,9200.0,19.3486,19.3576,19.3396,19.3576,9200.0
2015-07-14 12:30:00,21.55,21.55,21.54,21.55,4400.0,19.3486,19.3486,19.3396,19.3486,4400.0
2015-07-14 12:40:00,21.54,21.54,21.52,21.52,6800.0,19.3396,19.3396,19.3217,19.3217,6800.0
2015-07-14 12:50:00,21.52,21.53,21.51,21.52,8352.0,19.3217,19.3306,19.3127,19.3217,8352.0
2015-07-14 13:00:00,21.51,21.55,21.51,21.54,8000.0,19.3127,19.3486,19.3127,19.3396,8000.0
2015-07-14 13:10:00,21.54,21.54,21.53,21.53,4800.0,19.3396,19.3396,19.3306,19.3306,4800.0
2015-07-14 13:20:00,21.53,21.54,21.53,21.54,11860.0,19.3306,19.3396,19.3306,19.3396,11860.0
2015-07-14 13:30:00,21.54,21.55,21.54,21.55,5200.0,19.3396,19.3486,19.3396,19.3486,5200.0
2015-07-14 13:40:00,21.55,21.56,21.55,21.56,15200.0,19.3486,19.3576,19.3486,19.3576,15200.0
2015-07-14 13:50:00,21.55,21.57,21.55,21.56,6000.0,19.3486,19.3666,19.3486,19.3576,6000.0
2015-07-14 14:00:00,21.56,21.56,21.54,21.55,11600.0,19.3576,19.3576,19.3396,19.3486,11600.0
2015-07-14 14:10:00,21.54,21.56,21.54,21.55,11428.0,19.3396,19.3576,19.3396,19.3486,11428.0
2015-07-14 14:20:00,21.56,21.57,21.55,21.57,10340.0,19.3576,19.3666,19.3486,19.3666,10340.0
2015-07-14 14:30:00,21.57,21.6,21.57,21.6,21676.0,19.3666,19.3935,19.3666,19.3935,21676.0
2015-07-14 14:40:00,21.6,21.61,21.59,21.61,18120.0,19.3935,19.4025,19.3845,19.4025,18120.0
2015-07-14 14:50:00,21.61,21.61,21.6,21.6,14400.0,19.4025,19.4025,19.3935,19.3935,14400.0
2015-07-14 15:00:00,21.6,21.62,21.6,21.61,27200.0,19.3935,19.4115,19.3935,19.4025,27200.0
2015-07-14 15:10:00,21.61,21.61,21.61,21.61,15600.0,19.4025,19.4025,19.4025,19.4025,15600.0
2015-07-14 15:20:00,21.61,21.61,21.59,21.59,24300.0,19.4025,19.4025,19.3845,19.3845,24300.0
2015-07-14 15:30:00,21.59,21.59,21.57,21.57,25300.0,19.3845,19.3845,19.3666,19.3666,25300.0
2015-07-14 15:40:00,21.57,21.58,21.57,21.58,35352.0,19.3666,19.3755,19.3666,19.3755,35352.0
2015-07-14 15:50:00,21.58,21.58,21.56,21.57,99368.0,19.3755,19.3755,19.3576,19.3666,99368.0
2015-07-15 09:30:00,21.56,21.6,21.47,21.56,34628.0,19.3576,19.3935,19.2768,19.3576,34628.0
2015-07-15 09:40:00,21.58,21.59,21.54,21.54,9200.0,19.3755,19.3845,19.3396,19.3396,9200.0
2015-07-15 09:50:00,21.55,21.57,21.55,21.57,6400.0,19.3486,19.3666,19.3486,19.3666,6400.0
2015-07-15 10:00:00,21.55,21.56,21.51,21.56,18508.0,19.3486,19.3576,19.3127,19.3576,18508.0
2015-07-15 10:10:00,21.56,21.6,21.55,21.58,55976.0,19.3576,19.3935,19.3486,19.3755,55976.0
2015-07-15 10:20:00,21.58,21.58,21.56,21.57,35628.0,19.3755,19.3755,19.3576,19.3666,35628.0
2015-07-15 10:30:00,21.57,21.57,21.54,21.56,9200.0,19.3666,19.3666,19.3396,19.3576,9200.0
2015-07-15 10:40:00,21.57,21.57,21.5,21.52,46752.0,19.3666,19.3666,19.3037,19.3217,46752.0
2015-07-15 10:50:00,21.52,21.53,21.5,21.51,19556.0,19.3217,19.3306,19.3037,19.3127,19556.0
2015-07-15 11:00:00,21.5,21.51,21.48,21.5,19924.0,19.3037,19.3127,19.2858,19.3037,19924.0
2015-07-15 11:10:00,21.51,21.51,21.49,21.5,16564.0,19.3127,19.3127,19.2947,19.3037,16564.0
2015-07-15 11:20:00,21.49,21.51,21.49,21.49,10080.0,19.2947,19.3127,19.2947,19.2947,10080.0
2015-07-15 11:30:00,21.49,21.51,21.49,21.51,14864.0,19.2947,19.3127,19.2947,19.3127,14864.0
2015-07-15 11:40:00,21.52,21.52,21.5,21.51,4036.0,19.3217,19.3217,19.3037,19.3127,4036.0
2015-07-15 11:50:00,21.51,21.51,21.49,21.5,6800.0,19.3127,19.3127,19.2947,19.3037,6800.0
2015-07-15 12:00:00,21.5,21.52,21.5,21.52,8800.0,19.3037,19.3217,19.3037,19.3217,8800.0
2015-07-15 12:10:00,21.52,21.52,21.49,21.49,10944.0,19.3217,19.3217,19.2947,19.2947,10944.0
2015-07-15 12:20:00,21.49,21.52,21.49,21.52,12000.0,19.2947,19.3217,19.2947,19.3217,12000.0
2015-07-15 12:30:00,21.52,21.53,21.52,21.53,8860.0,19.3217,19.3306,19.3217,19.3306,8860.0
2015-07-15 12:40:00,21.53,21.53,21.52,21.53,6040.0,19.3306,19.3306,19.3217,19.3306,6040.0
2015-07-15 12:50:00,21.53,21.53,21.52,21.53,21200.0,19.3306,19.3306,19.3217,19.3306,21200.0
2015-07-15 13:00:00,21.53,21.53,21.52,21.52,19880.0,19.3306,19.3306,19.3217,19.3217,19880.0
2015-07-15 13:10:00,21.52,21.54,21.52,21.54,17300.0,19.3217,19.3396,19.3217,19.3396,17300.0
2015-07-15 13:20:00,21.53,21.54,21.53,21.54,8824.0,19.3306,19.3396,19.3306,19.3396,8824.0
2015-07-15 13:30:00,21.53,21.53,21.5,21.5,17200.0,19.3306,19.3306,19.3037,19.3037,17200.0
2015-07-15 13:40:00,21.5,21.52,21.5,21.52,12000.0,19.3037,19.3217,19.3037,19.3217,12000.0
2015-07-15 13:50:00,21.52,21.52,21.51,21.52,13800.0,19.3217,19.3217,19.3127,19.3217,13800.0
2015-07-15 14:00:00,21.51,21.54,21.5,21.54,88876.0,19.3127,19.3396,19.3037,19.3396,88876.0
2015-07-15 14:10:00,21.54,21.58,21.54,21.57,101980.0,19.3396,19.3755,19.3396,19.3666,101980.0
2015-07-15 14:20:00,21.58,21.6,21.57,21.59,61924.0,19.3755,19.3935,19.3666,19.3845,61924.0
2015-07-15 14:30:00,21.59,21.59,21.55,21.56,75628.0,19.3845,19.3845,19.3486,19.3576,75628.0
2015-07-15 14:40:00,21.55,21.56,21.5,21.5,115568.0,19.3486,19.3576,19.3037,19.3037,115568.0
2015-07-15 14:50:00,21.5,21.52,21.49,21.52,28640.0,19.3037,19.3217,19.2947,19.3217,28640.0
2015-07-15 15:00:00,21.51,21.52,21.51,21.52,36192.0,19.3127,19.3217,19.3127,19.3217,36192.0
2015-07-15 15:10:00,21.51,21.54,21.51,21.54,26100.0,19.3127,19.3396,19.3127,19.3396,26100.0
2015-07-15 15:20:00,21.54,21.54,21.52,21.53,24524.0,19.3396,19.3396,19.3217,19.3306,24524.0
2015-07-15 15:30:00,21.53,21.56,21.53,21.55,46292.0,19.3306,19.3576,19.3306,19.3486,46292.0
2015-07-15 15:40:00,21.56,21.56,21.53,21.54,68032.0,19.3576,19.3576,19.3306,19.3396,68032.0
2015-07-15 15:50:00,21.54,21.54,21.49,21.52,265636.0,19.3396,19.3396,19.2947,19.3217,265636.0
2015-07-16 09:30:00,21.67,21.77,21.62,21.66,56912.0,19.4563,19.5461,19.4115,19.4474,56912.0
2015-07-16 09:40:00,21.71,21.71,21.64,21.67,62420.0,19.4923,19.4923,19.4294,19.4563,62420.0
2015-07-16 09:50:00,21.66,21.7,21.66,21.67,11380.0,19.4474,19.4833,19.4474,19.4563,11380.0
2015-07-16 10:00:00,21.67,21.68,21.61,21.64,59668.0,19.4563,19.4653,19.4025,19.4294,59668.0
2015-07-16 10:10:00,21.64,21.66,21.59,21.65,51180.0,19.4294,19.4474,19.3845,19.4384,51180.0
2015-07-16 10:20:00,21.67,21.68,21.63,21.64,43796.0,19.4563,19.4653,19.4204,19.4294,43796.0
2015-07-16 10:30:00,21.66,21.67,21.63,21.65,60812.0,19.4474,19.4563,19.4204,19.4384,60812.0
2015-07-16 10:40:00,21.65,21.67,21.63,21.66,24700.0,19.4384,19.4563,19.4204,19.4474,24700.0
2015-07-16 10:50:00,21.66,21.67,21.64,21.67,45580.0,19.4474,19.4563,19.4294,19.4563,45580.0
2015-07-16 11:00:00,21.67,21.68,21.67,21.68,53640.0,19.4563,19.4653,19.4563,19.4653,53640.0
2015-07-16 11:10:00,21.68,21.72,21.68,21.71,78840.0,19.4653,19.5012,19.4653,19.4923,78840.0
2015-07-16 11:20:00,21.72,21.76,21.71,21.76,20800.0,19.5012,19.5372,19.4923,19.5372,20800.0
2015-07-16 11:30:00,21.76,21.79,21.75,21.79,38276.0,19.5372,19.5641,19.5282,19.5641,38276.0
2015-07-16 11:40:00,21.78,21.82,21.78,21.79,62568.0,19.5551,19.591,19.5551,19.5641,62568.0
2015-07-16 11:50:00,21.78,21.79,21.73,21.73,60964.0,19.5551,19.5641,19.5102,19.5102,60964.0
2015-07-16 12:00:00,21.72,21.73,21.71,21.71,31456.0,19.5012,19.5102,19.4923,19.4923,31456.0
2015-07-16 12:10:00,21.71,21.71,21.67,21.69,45956.0,19.4923,19.4923,19.4563,19.4743,45956.0
2015-07-16 12:20:00,21.69,21.75,21.69,21.75,40908.0,19.4743,19.5282,19.4743,19.5282,40908.0
2015-07-16 12:30:00,21.75,21.76,21.7,21.75,73308.0,19.5282,19.5372,19.4833,19.5282,73308.0
2015-07-16 12:40:00,21.75,21.75,21.72,21.73,43560.0,19.5282,19.5282,19.5012,19.5102,43560.0
2015-07-16 12:50:00,21.73,21.75,21.72,21.74,39704.0,19.5102,19.5282,19.5012,19.5192,39704.0
2015-07-16 13:00:00,21.74,21.75,21.73,21.74,50500.0,19.5192,19.5282,19.5102,19.5192,50500.0
2015-07-16 13:10:00,21.74,21.75,21.72,21.72,44956.0,19.5192,19.5282,19.5012,19.5012,44956.0
2015-07-16 13:20:00,21.72,21.76,21.71,21.72,56632.0,19.5012,19.5372,19.4923,19.5012,56632.0
2015-07-16 13:30:00,21.73,21.74,21.72,21.74,49944.0,19.5102,19.5192,19.5012,19.5192,49944.0
2015-07-16 13:40:00,21.74,21.76,21.74,21.75,67356.0,19.5192,19.5372,19.5192,19.5282,67356.0
2015-07-16 13:50:00,21.74,21.75,21.69,21.7,58520.0,19.5192,19.5282,19.4743,19.4833,58520.0
2015-07-16 14:00:00,21.71,21.74,21.7,21.7,99372.0,19.4923,19.5192,19.4833,19.4833,99372.0
2015-07-16 14:10:00,21.71,21.71,21.67,21.7,66284.0,19.4923,19.4923,19.4563,19.4833,66284.0
2015-07-16 14:20:00,21.69,21.75,21.69,21.73,115364.0,19.4743,19.5282,19.4743,19.5102,115364.0
2015-07-16 14:30:00,21.74,21.75,21.7,21.73,85920.0,19.5192,19.5282,19.4833,19.5102,85920.0
2015-07-16 14:40:00,21.73,21.75,21.71,21.71,88592.0,19.5102,19.5282,19.4923,19.4923,88592.0
2015-07-16 14:50:00,21.71,21.72,21.66,21.7,96032.0,19.4923,19.5012,19.4474,19.4833,96032.0
2015-07-16 15:00:00,21.7,21.71,21.68,21.68,113580.0,19.4833,19.4923,19.4653,19.4653,113580.0
2015-07-16 15:10:00,21.68,21.71,21.66,21.7,97560.0,19.4653,19.4923,19.4474,19.4833,97560.0
2015-07-16 15:20:00,21.7,21.71,21.68,21.7,127332.0,19.4833,19.4923,19.4653,19.4833,127332.0
2015-07-16 15:30:00,21.7,21.7,21.66,21.67,135568.0,19.4833,19.4833,19.4474,19.4563,135568.0
2015-07-16 15:40:00,21.67,21.7,21.65,21.69,208796.0,19.4563,19.4833,19.4384,19.4743,208796.0
2015-07-16 15:50:00,21.69,21.75,21.65,21.68,356908.0,19.4743,19.5282,19.4384,19.4653,356908.0
2015-07-17 09:30:00,21.63,21.63,21.16,21.39,305216.0,19.4204,19.4204,18.9984,19.205,305216.0
2015-07-17 09:40:00,21.34,21.48,21.28,21.4,198376.0,19.1601,19.2858,19.1062,19.2139,198376.0
2015-07-17 09:50:00,21.43,21.59,21.39,21.59,114640.0,19.2409,19.3845,19.205,19.3845,114640.0
2015-07-17 10:00:00,21.61,21.61,21.32,21.34,162300.0,19.4025,19.4025,19.1421,19.1601,162300.0
2015-07-17 10:10:00,21.34,21.35,21.25,21.31,99824.0,19.1601,19.169,19.0793,19.1331,99824.0
2015-07-17 10:20:00,21.32,21.36,21.28,21.3,68228.0,19.1421,19.178,19.1062,19.1241,68228.0
2015-07-17 10:30:00,21.31,21.35,21.27,21.3,60920.0,19.1331,19.169,19.0972,19.1241,60920.0
2015-07-17 10:40:00,21.3,21.31,21.24,21.26,96116.0,19.1241,19.1331,19.0703,19.0882,96116.0
2015-07-17 10:50:00,21.26,21.37,21.25,21.37,59960.0,19.0882,19.187,19.0793,19.187,59960.0
2015-07-17 11:00:00,21.38,21.39,21.35,21.35,73040.0,19.196,19.205,19.169,19.169,73040.0
2015-07-17 11:10:00,21.35,21.39,21.33,21.35,59300.0,19.169,19.205,19.1511,19.169,59300.0
2015-07-17 11:20:00,21.35,21.36,21.32,21.35,54932.0,19.169,19.178,19.1421,19.169,54932.0
2015-07-17 11:30:00,21.35,21.38,21.35,21.36,47104.0,19.169,19.196,19.169,19.178,47104.0
2015-07-17 11:40:00,21.36,21.37,21.33,21.35,66308.0,19.178,19.187,19.1511,19.169,66308.0
2015-07-17 11:50:00,21.35,21.35,21.34,21.35,29532.0,19.169,19.169,19.1601,19.169,29532.0
2015-07-17 12:00:00,21.35,21.35,21.29,21.31,53668.0,19.169,19.169,19.1152,19.1331,53668.0
2015-07-17 12:10:00,21.31,21.34,21.3,21.33,26064.0,19.1331,19.1601,19.1241,19.1511,26064.0
2015-07-17 12:20:00,21.33,21.35,21.31,21.34,51600.0,19.1511,19.169,19.1331,19.1601,51600.0
2015-07-17 12:30:00,21.34,21.35,21.28,21.28,76736.0,19.1601,19.169,19.1062,19.1062,76736.0
2015-07-17 12:40:00,21.28,21.3,21.25,21.3,32000.0,19.1062,19.1241,19.0793,19.1241,32000.0
2015-07-17 12:50:00,21.3,21.33,21.24,21.24,56940.0,19.1241,19.1511,19.0703,19.0703,56940.0
2015-07-17 13:00:00,21.25,21.28,21.25,21.28,23200.0,19.0793,19.1062,19.0793,19.1062,23200.0
2015-07-17 13:10:00,21.28,21.31,21.28,21.3,25000.0,19.1062,19.1331,19.1062,19.1241,25000.0
2015-07-17 13:20:00,21.3,21.31,21.25,21.26,30296.0,19.1241,19.1331,19.0793,19.0882,30296.0
2015-07-17 13:30:00,21.25,21.26,21.21,21.24,58384.0,19.0793,19.0882,19.0433,19.0703,58384.0
2015-07-17 13:40:00,21.24,21.26,21.22,21.22,75728.0,19.0703,19.0882,19.0523,19.0523,75728.0
2015-07-17 13:50:00,21.2,21.23,21.2,21.22,27760.0,19.0344,19.0613,19.0344,19.0523,27760.0
2015-07-17 14:00:00,21.22,21.23,21.21,21.23,34804.0,19.0523,19.0613,19.0433,19.0613,34804.0
2015-07-17 14:10:00,21.23,21.26,21.22,21.25,33280.0,19.0613,19.0882,19.0523,19.0793,33280.0
2015-07-17 14:20:00,21.25,21.26,21.24,21.25,57288.0,19.0793,19.0882,19.0703,19.0793,57288.0
2015-07-17 14:30:00,21.25,21.28,21.24,21.25,91948.0,19.0793,19.1062,19.0703,19.0793,91948.0
2015-07-17 14:40:00,21.25,21.26,21.21,21.25,74436.0,19.0793,19.0882,19.0433,19.0793,74436.0
2015-07-17 14:50:00,21.24,21.33,21.24,21.32,93036.0,19.0703,19.1511,19.0703,19.1421,93036.0
2015-07-17 15:00:00,21.32,21.33,21.29,21.3,96568.0,19.1421,19.1511,19.1152,19.1241,96568.0
2015-07-17 15:10:00,21.31,21.32,21.29,21.32,62060.0,19.1331,19.1421,19.1152,19.1421,62060.0
2015-07-17 15:20:00,21.32,21.33,21.31,21.31,77100.0,19.1421,19.1511,19.1331,19.1331,77100.0
2015-07-17 15:30:00,21.31,21.33,21.31,21.32,116988.0,19.1331,19.1511,19.1331,19.1421,116988.0
2015-07-17 15:40:00,21.32,21.33,21.31,21.33,98348.0,19.1421,19.1511,19.1331,19.1511,98348.0
2015-07-17 15:50:00,21.33,21.39,21.33,21.39,431500.0,19.1511,19.205,19.1511,19.205,431500.0
2015-07-20 09:30:00,21.5,21.52,21.42,21.5,98336.0,19.3037,19.3217,19.2319,19.3037,98336.0
2015-07-20 09:40:00,21.51,21.55,21.48,21.54,52128.0,19.3127,19.3486,19.2858,19.3396,52128.0
2015-07-20 09:50:00,21.55,21.67,21.55,21.62,55916.0,19.3486,19.4563,19.3486,19.4115,55916.0
2015-07-20 10:00:00,21.64,21.73,21.62,21.72,63784.0,19.4294,19.5102,19.4115,19.5012,63784.0
2015-07-20 10:10:00,21.73,21.75,21.7,21.73,62444.0,19.5102,19.5282,19.4833,19.5102,62444.0
2015-07-20 10:20:00,21.72,21.74,21.71,21.73,42952.0,19.5012,19.5192,19.4923,19.5102,42952.0
2015-07-20 10:30:00,21.72,21.75,21.7,21.74,38480.0,19.5012,19.5282,19.4833,19.5192,38480.0
2015-07-20 10:40:00,21.74,21.74,21.65,21.65,55200.0,19.5192,19.5192,19.4384,19.4384,55200.0
2015-07-20 10:50:00,21.66,21.66,21.64,21.65,49860.0,19.4474,19.4474,19.4294,19.4384,49860.0
2015-07-20 11:00:00,21.64,21.68,21.63,21.66,50100.0,19.4294,19.4653,19.4204,19.4474,50100.0
2015-07-20 11:10:00,21.66,21.67,21.64,21.66,28000.0,19.4474,19.4563,19.4294,19.4474,28000.0
2015-07-20 11:20:00,21.66,21.69,21.64,21.67,51316.0,19.4474,19.4743,19.4294,19.4563,51316.0
2015-07-20 11:30:00,21.66,21.66,21.61,21.62,52608.0,19.4474,19.4474,19.4025,19.4115,52608.0
2015-07-20 11:40:00,21.61,21.64,21.6,21.63,26384.0,19.4025,19.4294,19.3935,19.4204,26384.0
2015-07-20 11:50:00,21.63,21.64,21.61,21.61,37704.0,19.4204,19.4294,19.4025,19.4025,37704.0
2015-07-20 12:00:00,21.62,21.62,21.6,21.6,9136.0,19.4115,19.4115,19.3935,19.3935,9136.0
2015-07-20 12:10:00,21.6,21.61,21.57,21.58,82160.0,19.3935,19.4025,19.3666,19.3755,82160.0
2015-07-20 12:20:00,21.59,21.59,21.55,21.58,60972.0,19.3845,19.3845,19.3486,19.3755,60972.0
2015-07-20 12:30:00,21.57,21.59,21.56,21.56,80988.0,19.3666,19.3845,19.3576,19.3576,80988.0
2015-07-20 12:40:00,21.56,21.61,21.56,21.58,34956.0,19.3576,19.4025,19.3576,19.3755,34956.0
2015-07-20 12:50:00,21.58,21.59,21.58,21.59,23300.0,19.3755,19.3845,19.3755,19.3845,23300.0
2015-07-20 13:00:00,21.59,21.62,21.59,21.61,37700.0,19.3845,19.4115,19.3845,19.4025,37700.0
2015-07-20 13:10:00,21.61,21.63,21.61,21.63,24000.0,19.4025,19.4204,19.4025,19.4204,24000.0
2015-07-20 13:20:00,21.63,21.64,21.62,21.62,32736.0,19.4204,19.4294,19.4115,19.4115,32736.0
2015-07-20 13:30:00,21.63,21.63,21.61,21.61,16268.0,19.4204,19.4204,19.4025,19.4025,16268.0
2015-07-20 13:40:00,21.61,21.61,21.6,21.61,44816.0,19.4025,19.4025,19.3935,19.4025,44816.0
2015-07-20 13:50:00,21.6,21.61,21.6,21.61,51664.0,19.3935,19.4025,19.3935,19.4025,51664.0
2015-07-20 14:00:00,21.6,21.62,21.6,21.62,38024.0,19.3935,19.4115,19.3935,19.4115,38024.0
2015-07-20 14:10:00,21.62,21.63,21.6,21.61,88336.0,19.4115,19.4204,19.3935,19.4025,88336.0
2015-07-20 14:20:00,21.62,21.64,21.62,21.64,56756.0,19.4115,19.4294,19.4115,19.4294,56756.0
2015-07-20 14:30:00,21.64,21.65,21.62,21.62,41836.0,19.4294,19.4384,19.4115,19.4115,41836.0
2015-07-20 14:40:00,21.62,21.62,21.6,21.6,13200.0,19.4115,19.4115,19.3935,19.3935,13200.0
2015-07-20 14:50:00,21.6,21.6,21.57,21.58,63828.0,19.3935,19.3935,19.3666,19.3755,63828.0
2015-07-20 15:00:00,21.58,21.6,21.57,21.6,64840.0,19.3755,19.3935,19.3666,19.3935,64840.0
2015-07-20 15:10:00,21.6,21.62,21.58,21.58,76672.0,19.3935,19.4115,19.3755,19.3755,76672.0
2015-07-20 15:20:00,21.58,21.58,21.57,21.57,52824.0,19.3755,19.3755,19.3666,19.3666,52824.0
2015-07-20 15:30:00,21.57,21.58,21.54,21.54,91608.0,19.3666,19.3755,19.3396,19.3396,91608.0
2015-07-20 15:40:00,21.54,21.55,21.52,21.53,114276.0,19.3396,19.3486,19.3217,19.3306,114276.0
2015-07-20 15:50:00,21.53,21.55,21.51,21.53,222848.0,19.3306,19.3486,19.3127,19.3306,222848.0
2015-07-21 09:30:00,21.55,21.6,21.55,21.56,47116.0,19.3486,19.3935,19.3486,19.3576,47116.0
2015-07-21 09:40:00,21.56,21.68,21.56,21.68,48700.0,19.3576,19.4653,19.3576,19.4653,48700.0
2015-07-21 09:50:00,21.68,21.69,21.61,21.62,29200.0,19.4653,19.4743,19.4025,19.4115,29200.0
2015-07-21 10:00:00,21.62,21.63,21.59,21.6,33200.0,19.4115,19.4204,19.3845,19.3935,33200.0
2015-07-21 10:10:00,21.6,21.63,21.58,21.63,45996.0,19.3935,19.4204,19.3755,19.4204,45996.0
2015-07-21 10:20:00,21.63,21.65,21.61,21.61,31960.0,19.4204,19.4384,19.4025,19.4025,31960.0
2015-07-21 10:30:00,21.61,21.62,21.6,21.6,16800.0,19.4025,19.4115,19.3935,19.3935,16800.0
2015-07-21 10:40:00,21.59,21.59,21.54,21.55,79072.0,19.3845,19.3845,19.3396,19.3486,79072.0
2015-07-21 10:50:00,21.55,21.55,21.51,21.52,19940.0,19.3486,19.3486,19.3127,19.3217,19940.0
2015-07-21 11:00:00,21.52,21.53,21.49,21.5,17600.0,19.3217,19.3306,19.2947,19.3037,17600.0
2015-07-21 11:10:00,21.48,21.49,21.43,21.44,25200.0,19.2858,19.2947,19.2409,19.2498,25200.0
2015-07-21 11:20:00,21.43,21.47,21.43,21.47,10120.0,19.2409,19.2768,19.2409,19.2768,10120.0
2015-07-21 11:30:00,21.47,21.47,21.44,21.44,24860.0,19.2768,19.2768,19.2498,19.2498,24860.0
2015-07-21 11:40:00,21.45,21.47,21.44,21.47,21556.0,19.2588,19.2768,19.2498,19.2768,21556.0
2015-07-21 11:50:00,21.47,21.48,21.43,21.44,52144.0,19.2768,19.2858,19.2409,19.2498,52144.0
2015-07-21 12:00:00,21.45,21.46,21.45,21.46,23200.0,19.2588,19.2678,19.2588,19.2678,23200.0
2015-07-21 12:10:00,21.46,21.46,21.43,21.43,16400.0,19.2678,19.2678,19.2409,19.2409,16400.0
2015-07-21 12:20:00,21.43,21.46,21.43,21.46,8980.0,19.2409,19.2678,19.2409,19.2678,8980.0
2015-07-21 12:30:00,21.46,21.47,21.43,21.43,13132.0,19.2678,19.2768,19.2409,19.2409,13132.0
2015-07-21 12:40:00,21.43,21.44,21.43,21.43,9796.0,19.2409,19.2498,19.2409,19.2409,9796.0
2015-07-21 12:50:00,21.42,21.43,21.39,21.42,23876.0,19.2319,19.2409,19.205,19.2319,23876.0
2015-07-21 13:00:00,21.42,21.42,21.36,21.37,27344.0,19.2319,19.2319,19.178,19.187,27344.0
2015-07-21 13:10:00,21.37,21.38,21.37,21.38,12096.0,19.187,19.196,19.187,19.196,12096.0
2015-07-21 13:20:00,21.38,21.39,21.38,21.38,11600.0,19.196,19.205,19.196,19.196,11600.0
2015-07-21 13:30:00,21.37,21.37,21.35,21.35,26420.0,19.187,19.187,19.169,19.169,26420.0
2015-07-21 13:40:00,21.35,21.36,21.34,21.35,17852.0,19.169,19.178,19.1601,19.169,17852.0
2015-07-21 13:50:00,21.35,21.37,21.35,21.37,25988.0,19.169,19.187,19.169,19.187,25988.0
2015-07-21 14:00:00,21.37,21.37,21.35,21.35,34016.0,19.187,19.187,19.169,19.169,34016.0
2015-07-21 14:10:00,21.35,21.38,21.35,21.37,23600.0,19.169,19.196,19.169,19.187,23600.0
2015-07-21 14:20:00,21.37,21.41,21.36,21.39,38568.0,19.187,19.2229,19.178,19.205,38568.0
2015-07-21 14:30:00,21.39,21.4,21.37,21.37,30000.0,19.205,19.2139,19.187,19.187,30000.0
2015-07-21 14:40:00,21.38,21.4,21.37,21.39,38244.0,19.196,19.2139,19.187,19.205,38244.0
2015-07-21 14:50:00,21.38,21.39,21.36,21.36,40520.0,19.196,19.205,19.178,19.178,40520.0
2015-07-21 15:00:00,21.36,21.37,21.34,21.36,66828.0,19.178,19.187,19.1601,19.178,66828.0
2015-07-21 15:10:00,21.36,21.39,21.36,21.39,33312.0,19.178,19.205,19.178,19.205,33312.0
2015-07-21 15:20:00,21.38,21.38,21.36,21.36,52400.0,19.196,19.196,19.178,19.178,52400.0
2015-07-21 15:30:00,21.36,21.36,21.33,21.34,86656.0,19.178,19.178,19.1511,19.1601,86656.0
2015-07-21 15:40:00,21.33,21.33,21.32,21.33,107504.0,19.1511,19.1511,19.1421,19.1511,107504.0
2015-07-21 15:50:00,21.33,21.34,21.3,21.3,347132.0,19.1511,19.1601,19.1241,19.1241,347132.0
2015-07-22 09:30:00,21.44,21.49,21.3,21.49,160580.0,19.2498,19.2947,19.1241,19.2947,160580.0
2015-07-22 09:40:00,21.49,21.6,21.49,21.58,61280.0,19.2947,19.3935,19.2947,19.3755,61280.0
2015-07-22 09:50:00,21.58,21.68,21.58,21.66,68584.0,19.3755,19.4653,19.3755,19.4474,68584.0
2015-07-22 10:00:00,21.67,21.74,21.66,21.72,104996.0,19.4563,19.5192,19.4474,19.5012,104996.0
2015-07-22 10:10:00,21.73,21.74,21.69,21.69,60548.0,19.5102,19.5192,19.4743,19.4743,60548.0
2015-07-22 10:20:00,21.69,21.7,21.62,21.65,44316.0,19.4743,19.4833,19.4115,19.4384,44316.0
2015-07-22 10:30:00,21.64,21.68,21.64,21.68,57480.0,19.4294,19.4653,19.4294,19.4653,57480.0
2015-07-22 10:40:00,21.69,21.71,21.69,21.71,69200.0,19.4743,19.4923,19.4743,19.4923,69200.0
2015-07-22 10:50:00,21.71,21.77,21.71,21.77,86440.0,19.4923,19.5461,19.4923,19.5461,86440.0
2015-07-22 11:00:00,21.77,21.77,21.68,21.7,108000.0,19.5461,19.5461,19.4653,19.4833,108000.0
2015-07-22 11:10:00,21.7,21.73,21.7,21.73,25884.0,19.4833,19.5102,19.4833,19.5102,25884.0
2015-07-22 11:20:00,21.72,21.74,21.71,21.73,86240.0,19.5012,19.5192,19.4923,19.5102,86240.0
2015-07-22 11:30:00,21.73,21.74,21.72,21.73,56088.0,19.5102,19.5192,19.5012,19.5102,56088.0
2015-07-22 11:40:00,21.74,21.75,21.73,21.75,47144.0,19.5192,19.5282,19.5102,19.5282,47144.0
2015-07-22 11:50:00,21.75,21.75,21.74,21.75,86236.0,19.5282,19.5282,19.5192,19.5282,86236.0
2015-07-22 12:00:00,21.75,21.75,21.73,21.73,63600.0,19.5282,19.5282,19.5102,19.5102,63600.0
2015-07-22 12:10:00,21.73,21.75,21.73,21.74,27560.0,19.5102,19.5282,19.5102,19.5192,27560.0
2015-07-22 12:20:00,21.75,21.75,21.73,21.74,34000.0,19.5282,19.5282,19.5102,19.5192,34000.0
2015-07-22 12:30:00,21.74,21.74,21.73,21.74,36248.0,19.5192,19.5192,19.5102,19.5192,36248.0
2015-07-22 12:40:00,21.74,21.75,21.74,21.75,43660.0,19.5192,19.5282,19.5192,19.5282,43660.0
2015-07-22 12:50:00,21.75,21.75,21.74,21.75,46700.0,19.5282,19.5282,19.5192,19.5282,46700.0
2015-07-22 13:00:00,21.75,21.75,21.74,21.75,38132.0,19.5282,19.5282,19.5192,19.5282,38132.0
2015-07-22 13:10:00,21.75,21.75,21.74,21.75,26700.0,19.5282,19.5282,19.5192,19.5282,26700.0
2015-07-22 13:20:00,21.75,21.75,21.75,21.75,36920.0,19.5282,19.5282,19.5282,19.5282,36920.0
2015-07-22 13:30:00,21.75,21.75,21.73,21.74,42352.0,19.5282,19.5282,19.5102,19.5192,42352.0
2015-07-22 13:40:00,21.74,21.74,21.72,21.72,35480.0,19.5192,19.5192,19.5012,19.5012,35480.0
2015-07-22 13:50:00,21.72,21.72,21.71,21.72,26880.0,19.5012,19.5012,19.4923,19.5012,26880.0
2015-07-22 14:00:00,21.72,21.73,21.72,21.72,55296.0,19.5012,19.5102,19.5012,19.5012,55296.0
2015-07-22 14:10:00,21.72,21.75,21.72,21.75,51132.0,19.5012,19.5282,19.5012,19.5282,51132.0
2015-07-22 14:20:00,21.75,21.75,21.75,21.75,84352.0,19.5282,19.5282,19.5282,19.5282,84352.0
2015-07-22 14:30:00,21.75,21.75,21.73,21.75,66000.0,19.5282,19.5282,19.5102,19.5282,66000.0
2015-07-22 14:40:00,21.75,21.75,21.73,21.73,60124.0,19.5282,19.5282,19.5102,19.5102,60124.0
2015-07-22 14:50:00,21.74,21.74,21.72,21.72,62020.0,19.5192,19.5192,19.5012,19.5012,62020.0
2015-07-22 15:00:00,21.72,21.75,21.72,21.74,94148.0,19.5012,19.5282,19.5012,19.5192,94148.0
2015-07-22 15:10:00,21.74,21.75,21.71,21.71,45416.0,19.5192,19.5282,19.4923,19.4923,45416.0
2015-07-22 15:20:00,21.71,21.72,21.71,21.72,69440.0,19.4923,19.5012,19.4923,19.5012,69440.0
2015-07-22 15:30:00,21.72,21.72,21.69,21.7,90552.0,19.5012,19.5012,19.4743,19.4833,90552.0
2015-07-22 15:40:00,21.7,21.71,21.68,21.71,130792.0,19.4833,19.4923,19.4653,19.4923,130792.0
2015-07-22 15:50:00,21.71,21.75,21.71,21.73,313600.0,19.4923,19.5282,19.4923,19.5102,313600.0
2015-07-23 09:30:00,21.72,21.75,21.61,21.61,77688.0,19.5012,19.5282,19.4025,19.4025,77688.0
2015-07-23 09:40:00,21.62,21.67,21.6,21.67,29348.0,19.4115,19.4563,19.3935,19.4563,29348.0
2015-07-23 09:50:00,21.68,21.68,21.64,21.67,27620.0,19.4653,19.4653,19.4294,19.4563,27620.0
2015-07-23 10:00:00,21.68,21.68,21.64,21.66,31480.0,19.4653,19.4653,19.4294,19.4474,31480.0
2015-07-23 10:10:00,21.66,21.66,21.64,21.64,26016.0,19.4474,19.4474,19.4294,19.4294,26016.0
2015-07-23 10:20:00,21.64,21.65,21.61,21.63,28000.0,19.4294,19.4384,19.4025,19.4204,28000.0
2015-07-23 10:30:00,21.63,21.64,21.6,21.61,41392.0,19.4204,19.4294,19.3935,19.4025,41392.0
2015-07-23 10:40:00,21.61,21.62,21.59,21.59,24608.0,19.4025,19.4115,19.3845,19.3845,24608.0
2015-07-23 10:50:00,21.6,21.6,21.58,21.59,32416.0,19.3935,19.3935,19.3755,19.3845,32416.0
2015-07-23 11:00:00,21.59,21.61,21.59,21.59,20364.0,19.3845,19.4025,19.3845,19.3845,20364.0
2015-07-23 11:10:00,21.59,21.59,21.56,21.57,21916.0,19.3845,19.3845,19.3576,19.3666,21916.0
2015-07-23 11:20:00,21.58,21.58,21.55,21.57,29728.0,19.3755,19.3755,19.3486,19.3666,29728.0
2015-07-23 11:30:00,21.56,21.56,21.5,21.51,29504.0,19.3576,19.3576,19.3037,19.3127,29504.0
2015-07-23 11:40:00,21.5,21.52,21.5,21.51,22472.0,19.3037,19.3217,19.3037,19.3127,22472.0
2015-07-23 11:50:00,21.51,21.51,21.48,21.5,59180.0,19.3127,19.3127,19.2858,19.3037,59180.0
2015-07-23 12:00:00,21.5,21.51,21.48,21.51,23204.0,19.3037,19.3127,19.2858,19.3127,23204.0
2015-07-23 12:10:00,21.51,21.52,21.43,21.43,35364.0,19.3127,19.3217,19.2409,19.2409,35364.0
2015-07-23 12:20:00,21.43,21.43,21.41,21.43,18448.0,19.2409,19.2409,19.2229,19.2409,18448.0
2015-07-23 12:30:00,21.42,21.43,21.42,21.42,15160.0,19.2319,19.2409,19.2319,19.2319,15160.0
2015-07-23 12:40:00,21.43,21.43,21.4,21.4,46228.0,19.2409,19.2409,19.2139,19.2139,46228.0
2015-07-23 12:50:00,21.4,21.42,21.39,21.42,16000.0,19.2139,19.2319,19.205,19.2319,16000.0
2015-07-23 13:00:00,21.42,21.43,21.4,21.43,26400.0,19.2319,19.2409,19.2139,19.2409,26400.0
2015-07-23 13:10:00,21.43,21.46,21.43,21.45,57616.0,19.2409,19.2678,19.2409,19.2588,57616.0
2015-07-23 13:20:00,21.44,21.46,21.44,21.45,18812.0,19.2498,19.2678,19.2498,19.2588,18812.0
2015-07-23 13:30:00,21.45,21.46,21.44,21.46,19192.0,19.2588,19.2678,19.2498,19.2678,19192.0
2015-07-23 13:40:00,21.46,21.5,21.46,21.49,35240.0,19.2678,19.3037,19.2678,19.2947,35240.0
2015-07-23 13:50:00,21.5,21.52,21.49,21.52,15932.0,19.3037,19.3217,19.2947,19.3217,15932.0
2015-07-23 14:00:00,21.52,21.52,21.49,21.5,19984.0,19.3217,19.3217,19.2947,19.3037,19984.0
2015-07-23 14:10:00,21.49,21.49,21.46,21.48,15200.0,19.2947,19.2947,19.2678,19.2858,15200.0
2015-07-23 14:20:00,21.49,21.49,21.46,21.46,26464.0,19.2947,19.2947,19.2678,19.2678,26464.0
2015-07-23 14:30:00,21.47,21.48,21.46,21.48,17328.0,19.2768,19.2858,19.2678,19.2858,17328.0
2015-07-23 14:40:00,21.48,21.49,21.46,21.46,34736.0,19.2858,19.2947,19.2678,19.2678,34736.0
2015-07-23 14:50:00,21.46,21.46,21.42,21.43,34984.0,19.2678,19.2678,19.2319,19.2409,34984.0
2015-07-23 15:00:00,21.43,21.43,21.4,21.42,48008.0,19.2409,19.2409,19.2139,19.2319,48008.0
2015-07-23 15:10:00,21.42,21.42,21.4,21.41,33768.0,19.2319,19.2319,19.2139,19.2229,33768.0
2015-07-23 15:20:00,21.41,21.41,21.39,21.4,50848.0,19.2229,19.2229,19.205,19.2139,50848.0
2015-07-23 15:30:00,21.4,21.42,21.39,21.42,63036.0,19.2139,19.2319,19.205,19.2319,63036.0
2015-07-23 15:40:00,21.42,21.43,21.4,21.43,69616.0,19.2319,19.2409,19.2139,19.2409,69616.0
2015-07-23 15:50:00,21.43,21.44,21.4,21.43,205656.0,19.2409,19.2498,19.2139,19.2409,205656.0
2015-07-24 09:30:00,21.31,21.39,21.27,21.32,80404.0,19.1331,19.205,19.0972,19.1421,80404.0
2015-07-24 09:40:00,21.32,21.35,21.31,21.34,13100.0,19.1421,19.169,19.1331,19.1601,13100.0
2015-07-24 09:50:00,21.35,21.39,21.34,21.35,24860.0,19.169,19.205,19.1601,19.169,24860.0
2015-07-24 10:00:00,21.34,21.35,21.31,21.32,27572.0,19.1601,19.169,19.1331,19.1421,27572.0
2015-07-24 10:10:00,21.31,21.32,21.29,21.29,18800.0,19.1331,19.1421,19.1152,19.1152,18800.0
2015-07-24 10:20:00,21.29,21.29,21.26,21.28,7600.0,19.1152,19.1152,19.0882,19.1062,7600.0
2015-07-24 10:30:00,21.28,21.28,21.23,21.23,27784.0,19.1062,19.1062,19.0613,19.0613,27784.0
2015-07-24 10:40:00,21.24,21.24,21.22,21.23,18728.0,19.0703,19.0703,19.0523,19.0613,18728.0
2015-07-24 10:50:00,21.23,21.25,21.22,21.22,32580.0,19.0613,19.0793,19.0523,19.0523,32580.0
2015-07-24 11:00:00,21.22,21.23,21.2,21.21,14704.0,19.0523,19.0613,19.0344,19.0433,14704.0
2015-07-24 11:10:00,21.22,21.23,21.2,21.23,42972.0,19.0523,19.0613,19.0344,19.0613,42972.0
2015-07-24 11:20:00,21.23,21.24,21.22,21.22,17648.0,19.0613,19.0703,19.0523,19.0523,17648.0
2015-07-24 11:30:00,21.22,21.24,21.21,21.21,11892.0,19.0523,19.0703,19.0433,19.0433,11892.0
2015-07-24 11:40:00,21.22,21.22,21.21,21.21,10800.0,19.0523,19.0523,19.0433,19.0433,10800.0
2015-07-24 11:50:00,21.21,21.21,21.18,21.2,20360.0,19.0433,19.0433,19.0164,19.0344,20360.0
2015-07-24 12:00:00,21.2,21.2,21.18,21.18,10800.0,19.0344,19.0344,19.0164,19.0164,10800.0
2015-07-24 12:10:00,21.18,21.2,21.18,21.2,13092.0,19.0164,19.0344,19.0164,19.0344,13092.0
2015-07-24 12:20:00,21.21,21.21,21.17,21.18,46580.0,19.0433,19.0433,19.0074,19.0164,46580.0
2015-07-24 12:30:00,21.18,21.19,21.18,21.18,12152.0,19.0164,19.0254,19.0164,19.0164,12152.0
2015-07-24 12:40:00,21.19,21.19,21.17,21.17,11632.0,19.0254,19.0254,19.0074,19.0074,11632.0
2015-07-24 12:50:00,21.18,21.18,21.16,21.17,13968.0,19.0164,19.0164,18.9984,19.0074,13968.0
2015-07-24 13:00:00,21.17,21.18,21.16,21.17,16424.0,19.0074,19.0164,18.9984,19.0074,16424.0
2015-07-24 13:10:00,21.16,21.16,21.13,21.14,9888.0,18.9984,18.9984,18.9715,18.9805,9888.0
2015-07-24 13:20:00,21.14,21.16,21.13,21.16,10452.0,18.9805,18.9984,18.9715,18.9984,10452.0
2015-07-24 13:30:00,21.17,21.17,21.12,21.12,34464.0,19.0074,19.0074,18.9625,18.9625,34464.0
2015-07-24 13:40:00,21.12,21.12,21.09,21.09,27772.0,18.9625,18.9625,18.9356,18.9356,27772.0
2015-07-24 13:50:00,21.09,21.11,21.09,21.11,10732.0,18.9356,18.9536,18.9356,18.9536,10732.0
2015-07-24 14:00:00,21.11,21.11,21.08,21.08,18000.0,18.9536,18.9536,18.9266,18.9266,18000.0
2015-07-24 14:10:00,21.09,21.09,21.06,21.09,31780.0,18.9356,18.9356,18.9087,18.9356,31780.0
2015-07-24 14:20:00,21.08,21.1,21.07,21.1,22316.0,18.9266,18.9446,18.9176,18.9446,22316.0
2015-07-24 14:30:00,21.1,21.1,21.06,21.08,29080.0,18.9446,18.9446,18.9087,18.9266,29080.0
2015-07-24 14:40:00,21.08,21.08,21.07,21.07,50420.0,18.9266,18.9266,18.9176,18.9176,50420.0
2015-07-24 14:50:00,21.07,21.08,21.05,21.08,47796.0,18.9176,18.9266,18.8997,18.9266,47796.0
2015-07-24 15:00:00,21.08,21.1,21.06,21.08,70364.0,18.9266,18.9446,18.9087,18.9266,70364.0
2015-07-24 15:10:00,21.08,21.08,21.06,21.08,56148.0,18.9266,18.9266,18.9087,18.9266,56148.0
2015-07-24 15:20:00,21.08,21.1,21.05,21.05,76556.0,18.9266,18.9446,18.8997,18.8997,76556.0
2015-07-24 15:30:00,21.06,21.07,21.04,21.04,47172.0,18.9087,18.9176,18.8907,18.8907,47172.0
2015-07-24 15:40:00,21.04,21.07,21.03,21.05,105116.0,18.8907,18.9176,18.8817,18.8997,105116.0
2015-07-24 15:50:00,21.05,21.09,21.03,21.07,245364.0,18.8997,18.9356,18.8817,18.9176,245364.0
2015-07-27 09:30:00,21.05,21.05,20.94,20.95,48116.0,18.8997,18.8997,18.8009,18.8099,48116.0
2015-07-27 09:40:00,20.94,21.0,20.94,21.0,19200.0,18.8009,18.8548,18.8009,18.8548,19200.0
2015-07-27 09:50:00,20.98,21.02,20.98,21.0,10080.0,18.8368,18.8727,18.8368,18.8548,10080.0
2015-07-27 10:00:00,21.0,21.0,20.94,20.96,10880.0,18.8548,18.8548,18.8009,18.8189,10880.0
2015-07-27 10:10:00,20.94,21.02,20.94,21.0,54664.0,18.8009,18.8727,18.8009,18.8548,54664.0
2015-07-27 10:20:00,21.02,21.02,20.97,21.0,23732.0,18.8727,18.8727,18.8279,18.8548,23732.0
2015-07-27 10:30:00,21.0,21.09,21.0,21.09,36400.0,18.8548,18.9356,18.8548,18.9356,36400.0
2015-07-27 10:40:00,21.1,21.1,21.08,21.09,27140.0,18.9446,18.9446,18.9266,18.9356,27140.0
2015-07-27 10:50:00,21.09,21.09,21.04,21.06,17324.0,18.9356,18.9356,18.8907,18.9087,17324.0
2015-07-27 11:00:00,21.06,21.1,21.06,21.08,9996.0,18.9087,18.9446,18.9087,18.9266,9996.0
2015-07-27 11:10:00,21.07,21.07,21.0,21.0,9720.0,18.9176,18.9176,18.8548,18.8548,9720.0
2015-07-27 11:20:00,20.99,21.04,20.98,21.02,42400.0,18.8458,18.8907,18.8368,18.8727,42400.0
2015-07-27 11:30:00,21.02,21.05,21.01,21.03,21600.0,18.8727,18.8997,18.8638,18.8817,21600.0
2015-07-27 11:40:00,21.02,21.03,21.0,21.03,20448.0,18.8727,18.8817,18.8548,18.8817,20448.0
2015-07-27 11:50:00,21.02,21.06,21.02,21.04,19340.0,18.8727,18.9087,18.8727,18.8907,19340.0
2015-07-27 12:00:00,21.05,21.06,21.03,21.03,16776.0,18.8997,18.9087,18.8817,18.8817,16776.0
2015-07-27 12:10:00,21.04,21.04,21.02,21.02,12800.0,18.8907,18.8907,18.8727,18.8727,12800.0
2015-07-27 12:20:00,21.03,21.03,21.01,21.01,12600.0,18.8817,18.8817,18.8638,18.8638,12600.0
2015-07-27 12:30:00,21.02,21.03,21.01,21.02,8800.0,18.8727,18.8817,18.8638,18.8727,8800.0
2015-07-27 12:40:00,21.03,21.05,21.02,21.04,24400.0,18.8817,18.8997,18.8727,18.8907,24400.0
2015-07-27 12:50:00,21.03,21.04,21.0,21.01,12400.0,18.8817,18.8907,18.8548,18.8638,12400.0
2015-07-27 13:00:00,21.02,21.03,21.0,21.01,24400.0,18.8727,18.8817,18.8548,18.8638,24400.0
2015-07-27 13:10:00,21.01,21.02,20.99,21.01,27200.0,18.8638,18.8727,18.8458,18.8638,27200.0
2015-07-27 13:20:00,21.01,21.01,20.98,20.99,24000.0,18.8638,18.8638,18.8368,18.8458,24000.0
2015-07-27 13:30:00,20.99,20.99,20.96,20.97,30800.0,18.8458,18.8458,18.8189,18.8279,30800.0
2015-07-27 13:40:00,20.98,21.0,20.97,20.97,26852.0,18.8368,18.8548,18.8279,18.8279,26852.0
2015-07-27 13:50:00,20.97,21.0,20.97,20.97,18400.0,18.8279,18.8548,18.8279,18.8279,18400.0
2015-07-27 14:00:00,20.97,21.0,20.97,20.99,36336.0,18.8279,18.8548,18.8279,18.8458,36336.0
2015-07-27 14:10:00,20.98,21.0,20.98,21.0,10400.0,18.8368,18.8548,18.8368,18.8548,10400.0
2015-07-27 14:20:00,21.0,21.0,20.98,20.99,18000.0,18.8548,18.8548,18.8368,18.8458,18000.0
2015-07-27 14:30:00,20.99,21.0,20.97,21.0,28796.0,18.8458,18.8548,18.8279,18.8548,28796.0
2015-07-27 14:40:00,21.0,21.0,20.97,20.98,20800.0,18.8548,18.8548,18.8279,18.8368,20800.0
2015-07-27 14:50:00,20.97,20.98,20.97,20.98,29640.0,18.8279,18.8368,18.8279,18.8368,29640.0
2015-07-27 15:00:00,20.98,20.98,20.95,20.95,34820.0,18.8368,18.8368,18.8099,18.8099,34820.0
2015-07-27 15:10:00,20.95,20.96,20.93,20.94,55832.0,18.8099,18.8189,18.7919,18.8009,55832.0
2015-07-27 15:20:00,20.93,20.96,20.93,20.95,45244.0,18.7919,18.8189,18.7919,18.8099,45244.0
2015-07-27 15:30:00,20.94,20.96,20.94,20.95,33684.0,18.8009,18.8189,18.8009,18.8099,33684.0
2015-07-27 15:40:00,20.95,20.95,20.92,20.93,90484.0,18.8099,18.8099,18.783,18.7919,90484.0
2015-07-27 15:50:00,20.93,20.95,20.92,20.94,243052.0,18.7919,18.8099,18.783,18.8009,243052.0
2015-07-28 09:30:00,21.02,21.03,20.86,20.91,39924.0,18.8727,18.8817,18.7291,18.774,39924.0
2015-07-28 09:40:00,20.93,21.08,20.91,21.03,58580.0,18.7919,18.9266,18.774,18.8817,58580.0
2015-07-28 09:50:00,20.98,21.08,20.97,21.08,29388.0,18.8368,18.9266,18.8279,18.9266,29388.0
2015-07-28 10:00:00,21.08,21.08,20.99,21.0,26600.0,18.9266,18.9266,18.8458,18.8548,26600.0
2015-07-28 10:10:00,20.99,21.03,20.97,20.97,25860.0,18.8458,18.8817,18.8279,18.8279,25860.0
2015-07-28 10:20:00,20.95,20.99,20.92,20.96,12400.0,18.8099,18.8458,18.783,18.8189,12400.0
2015-07-28 10:30:00,20.96,21.02,20.95,21.0,41012.0,18.8189,18.8727,18.8099,18.8548,41012.0
2015-07-28 10:40:00,21.0,21.01,20.97,20.98,23600.0,18.8548,18.8638,18.8279,18.8368,23600.0
2015-07-28 10:50:00,20.97,21.02,20.97,21.02,18724.0,18.8279,18.8727,18.8279,18.8727,18724.0
2015-07-28 11:00:00,21.02,21.03,20.99,21.03,26400.0,18.8727,18.8817,18.8458,18.8817,26400.0
2015-07-28 11:10:00,21.02,21.07,21.02,21.07,21644.0,18.8727,18.9176,18.8727,18.9176,21644.0
2015-07-28 11:20:00,21.07,21.08,21.05,21.08,15100.0,18.9176,18.9266,18.8997,18.9266,15100.0
2015-07-28 11:30:00,21.09,21.1,21.06,21.06,20400.0,18.9356,18.9446,18.9087,18.9087,20400.0
2015-07-28 11:40:00,21.07,21.08,21.06,21.08,19272.0,18.9176,18.9266,18.9087,18.9266,19272.0
2015-07-28 11:50:00,21.07,21.1,21.06,21.1,25996.0,18.9176,18.9446,18.9087,18.9446,25996.0
2015-07-28 12:00:00,21.1,21.14,21.1,21.14,24800.0,18.9446,18.9805,18.9446,18.9805,24800.0
2015-07-28 12:10:00,21.15,21.17,21.13,21.17,12256.0,18.9895,19.0074,18.9715,19.0074,12256.0
2015-07-28 12:20:00,21.16,21.16,21.13,21.14,23524.0,18.9984,18.9984,18.9715,18.9805,23524.0
2015-07-28 12:30:00,21.14,21.14,21.11,21.12,21780.0,18.9805,18.9805,18.9536,18.9625,21780.0
2015-07-28 12:40:00,21.12,21.13,21.11,21.12,14400.0,18.9625,18.9715,18.9536,18.9625,14400.0
2015-07-28 12:50:00,21.12,21.15,21.12,21.14,15600.0,18.9625,18.9895,18.9625,18.9805,15600.0
2015-07-28 13:00:00,21.14,21.17,21.14,21.17,17560.0,18.9805,19.0074,18.9805,19.0074,17560.0
2015-07-28 13:10:00,21.17,21.2,21.17,21.2,16196.0,19.0074,19.0344,19.0074,19.0344,16196.0
2015-07-28 13:20:00,21.19,21.19,21.17,21.19,20140.0,19.0254,19.0254,19.0074,19.0254,20140.0
2015-07-28 13:30:00,21.18,21.19,21.15,21.16,16928.0,19.0164,19.0254,18.9895,18.9984,16928.0
2015-07-28 13:40:00,21.16,21.18,21.15,21.15,23508.0,18.9984,19.0164,18.9895,18.9895,23508.0
2015-07-28 13:50:00,21.16,21.18,21.16,21.18,13200.0,18.9984,19.0164,18.9984,19.0164,13200.0
2015-07-28 14:00:00,21.19,21.21,21.18,21.2,23528.0,19.0254,19.0433,19.0164,19.0344,23528.0
2015-07-28 14:10:00,21.2,21.2,21.18,21.19,10800.0,19.0344,19.0344,19.0164,19.0254,10800.0
2015-07-28 14:20:00,21.19,21.19,21.17,21.17,13880.0,19.0254,19.0254,19.0074,19.0074,13880.0
2015-07-28 14:30:00,21.17,21.18,21.16,21.17,21800.0,19.0074,19.0164,18.9984,19.0074,21800.0
2015-07-28 14:40:00,21.16,21.17,21.13,21.15,34196.0,18.9984,19.0074,18.9715,18.9895,34196.0
2015-07-28 14:50:00,21.16,21.18,21.16,21.17,20800.0,18.9984,19.0164,18.9984,19.0074,20800.0
2015-07-28 15:00:00,21.18,21.19,21.15,21.18,67736.0,19.0164,19.0254,18.9895,19.0164,67736.0
2015-07-28 15:10:00,21.19,21.19,21.17,21.18,31660.0,19.0254,19.0254,19.0074,19.0164,31660.0
2015-07-28 15:20:00,21.17,21.18,21.16,21.18,40520.0,19.0074,19.0164,18.9984,19.0164,40520.0
2015-07-28 15:30:00,21.18,21.2,21.18,21.19,42776.0,19.0164,19.0344,19.0164,19.0254,42776.0
2015-07-28 15:40:00,21.18,21.2,21.17,21.18,65680.0,19.0164,19.0344,19.0074,19.0164,65680.0
2015-07-28 15:50:00,21.18,21.21,21.17,21.21,170264.0,19.0164,19.0433,19.0074,19.0433,170264.0
2015-07-29 09:30:00,21.22,21.22,21.13,21.18,38108.0,19.0523,19.0523,18.9715,19.0164,38108.0
2015-07-29 09:40:00,21.19,21.21,21.13,21.16,84404.0,19.0254,19.0433,18.9715,18.9984,84404.0
2015-07-29 09:50:00,21.15,21.16,21.13,21.13,69256.0,18.9895,18.9984,18.9715,18.9715,69256.0
2015-07-29 10:00:00,21.13,21.19,21.11,21.15,24484.0,18.9715,19.0254,18.9536,18.9895,24484.0
2015-07-29 10:10:00,21.15,21.15,21.08,21.12,23600.0,18.9895,18.9895,18.9266,18.9625,23600.0
2015-07-29 10:20:00,21.12,21.13,21.09,21.13,30800.0,18.9625,18.9715,18.9356,18.9715,30800.0
2015-07-29 10:30:00,21.13,21.15,21.12,21.14,10000.0,18.9715,18.9895,18.9625,18.9805,10000.0
2015-07-29 10:40:00,21.15,21.17,21.13,21.15,112132.0,18.9895,19.0074,18.9715,18.9895,112132.0
2015-07-29 10:50:00,21.15,21.17,21.15,21.16,35160.0,18.9895,19.0074,18.9895,18.9984,35160.0
2015-07-29 11:00:00,21.16,21.16,21.11,21.11,21200.0,18.9984,18.9984,18.9536,18.9536,21200.0
2015-07-29 11:10:00,21.12,21.13,21.11,21.13,14800.0,18.9625,18.9715,18.9536,18.9715,14800.0
2015-07-29 11:20:00,21.14,21.16,21.12,21.13,33488.0,18.9805,18.9984,18.9625,18.9715,33488.0
2015-07-29 11:30:00,21.14,21.15,21.14,21.15,19600.0,18.9805,18.9895,18.9805,18.9895,19600.0
2015-07-29 11:40:00,21.18,21.18,21.16,21.17,10800.0,19.0164,19.0164,18.9984,19.0074,10800.0
2015-07-29 11:50:00,21.17,21.19,21.17,21.18,25240.0,19.0074,19.0254,19.0074,19.0164,25240.0
2015-07-29 12:00:00,21.18,21.19,21.17,21.18,27488.0,19.0164,19.0254,19.0074,19.0164,27488.0
2015-07-29 12:10:00,21.19,21.22,21.19,21.21,19828.0,19.0254,19.0523,19.0254,19.0433,19828.0
2015-07-29 12:20:00,21.21,21.22,21.2,21.22,31496.0,19.0433,19.0523,19.0344,19.0523,31496.0
2015-07-29 12:30:00,21.21,21.21,21.18,21.18,16000.0,19.0433,19.0433,19.0164,19.0164,16000.0
2015-07-29 12:40:00,21.18,21.2,21.18,21.2,21480.0,19.0164,19.0344,19.0164,19.0344,21480.0
2015-07-29 12:50:00,21.2,21.2,21.16,21.16,60132.0,19.0344,19.0344,18.9984,18.9984,60132.0
2015-07-29 13:00:00,21.16,21.16,21.15,21.16,19200.0,18.9984,18.9984,18.9895,18.9984,19200.0
2015-07-29 13:10:00,21.16,21.2,21.16,21.2,20060.0,18.9984,19.0344,18.9984,19.0344,20060.0
2015-07-29 13:20:00,21.2,21.21,21.19,21.21,9600.0,19.0344,19.0433,19.0254,19.0433,9600.0
2015-07-29 13:30:00,21.21,21.21,21.19,21.21,14000.0,19.0433,19.0433,19.0254,19.0433,14000.0
2015-07-29 13:40:00,21.21,21.22,21.2,21.2,21828.0,19.0433,19.0523,19.0344,19.0344,21828.0
2015-07-29 13:50:00,21.2,21.21,21.18,21.19,21972.0,19.0344,19.0433,19.0164,19.0254,21972.0
2015-07-29 14:00:00,21.2,21.25,21.16,21.17,61816.0,19.0344,19.0793,18.9984,19.0074,61816.0
2015-07-29 14:10:00,21.18,21.24,21.18,21.24,36400.0,19.0164,19.0703,19.0164,19.0703,36400.0
2015-07-29 14:20:00,21.24,21.24,21.19,21.21,49308.0,19.0703,19.0703,19.0254,19.0433,49308.0
2015-07-29 14:30:00,21.21,21.25,21.21,21.25,24400.0,19.0433,19.0793,19.0433,19.0793,24400.0
2015-07-29 14:40:00,21.25,21.3,21.25,21.3,72996.0,19.0793,19.1241,19.0793,19.1241,72996.0
2015-07-29 14:50:00,21.3,21.31,21.28,21.29,40608.0,19.1241,19.1331,19.1062,19.1152,40608.0
2015-07-29 15:00:00,21.28,21.28,21.25,21.25,43388.0,19.1062,19.1062,19.0793,19.0793,43388.0
2015-07-29 15:10:00,21.25,21.29,21.25,21.26,32452.0,19.0793,19.1152,19.0793,19.0882,32452.0
2015-07-29 15:20:00,21.25,21.28,21.25,21.26,95376.0,19.0793,19.1062,19.0793,19.0882,95376.0
2015-07-29 15:30:00,21.27,21.29,21.25,21.28,53520.0,19.0972,19.1152,19.0793,19.1062,53520.0
2015-07-29 15:40:00,21.28,21.33,21.28,21.31,73884.0,19.1062,19.1511,19.1062,19.1331,73884.0
2015-07-29 15:50:00,21.31,21.33,21.3,21.32,182648.0,19.1331,19.1511,19.1241,19.1421,182648.0
2015-07-30 09:30:00,21.18,21.21,21.07,21.19,53796.0,19.0164,19.0433,18.9176,19.0254,53796.0
2015-07-30 09:40:00,21.16,21.21,21.13,21.17,8800.0,18.9984,19.0433,18.9715,19.0074,8800.0
2015-07-30 09:50:00,21.2,21.2,21.12,21.17,9676.0,19.0344,19.0344,18.9625,19.0074,9676.0
2015-07-30 10:00:00,21.15,21.17,21.14,21.15,17472.0,18.9895,19.0074,18.9805,18.9895,17472.0
2015-07-30 10:10:00,21.14,21.15,21.13,21.14,22400.0,18.9805,18.9895,18.9715,18.9805,22400.0
2015-07-30 10:20:00,21.15,21.17,21.15,21.16,15720.0,18.9895,19.0074,18.9895,18.9984,15720.0
2015-07-30 10:30:00,21.17,21.2,21.17,21.17,18152.0,19.0074,19.0344,19.0074,19.0074,18152.0
2015-07-30 10:40:00,21.16,21.21,21.16,21.18,18000.0,18.9984,19.0433,18.9984,19.0164,18000.0
2015-07-30 10:50:00,21.18,21.18,21.16,21.17,7404.0,19.0164,19.0164,18.9984,19.0074,7404.0
2015-07-30 11:00:00,21.17,21.18,21.14,21.14,18636.0,19.0074,19.0164,18.9805,18.9805,18636.0
2015-07-30 11:10:00,21.15,21.2,21.15,21.2,20400.0,18.9895,19.0344,18.9895,19.0344,20400.0
2015-07-30 11:20:00,21.24,21.26,21.23,21.26,11600.0,19.0703,19.0882,19.0613,19.0882,11600.0
2015-07-30 11:30:00,21.27,21.28,21.26,21.28,4600.0,19.0972,19.1062,19.0882,19.1062,4600.0
2015-07-30 11:40:00,21.28,21.31,21.26,21.3,10112.0,19.1062,19.1331,19.0882,19.1241,10112.0
2015-07-30 11:50:00,21.28,21.28,21.27,21.28,11292.0,19.1062,19.1062,19.0972,19.1062,11292.0
2015-07-30 12:00:00,21.29,21.29,21.28,21.28,3800.0,19.1152,19.1152,19.1062,19.1062,3800.0
2015-07-30 12:10:00,21.29,21.32,21.28,21.32,10052.0,19.1152,19.1421,19.1062,19.1421,10052.0
2015-07-30 12:20:00,21.32,21.34,21.31,21.34,3200.0,19.1421,19.1601,19.1331,19.1601,3200.0
2015-07-30 12:30:00,21.34,21.34,21.3,21.31,6400.0,19.1601,19.1601,19.1241,19.1331,6400.0
2015-07-30 12:40:00,21.31,21.31,21.3,21.31,9800.0,19.1331,19.1331,19.1241,19.1331,9800.0
2015-07-30 12:50:00,21.32,21.34,21.31,21.33,18400.0,19.1421,19.1601,19.1331,19.1511,18400.0
2015-07-30 13:00:00,21.34,21.35,21.33,21.33,30800.0,19.1601,19.169,19.1511,19.1511,30800.0
2015-07-30 13:10:00,21.33,21.34,21.33,21.34,8248.0,19.1511,19.1601,19.1511,19.1601,8248.0
2015-07-30 13:20:00,21.35,21.35,21.32,21.32,16380.0,19.169,19.169,19.1421,19.1421,16380.0
2015-07-30 13:30:00,21.33,21.34,21.31,21.31,9600.0,19.1511,19.1601,19.1331,19.1331,9600.0
2015-07-30 13:40:00,21.31,21.32,21.31,21.32,6400.0,19.1331,19.1421,19.1331,19.1421,6400.0
2015-07-30 13:50:00,21.32,21.32,21.3,21.3,10052.0,19.1421,19.1421,19.1241,19.1241,10052.0
2015-07-30 14:00:00,21.3,21.31,21.3,21.3,4000.0,19.1241,19.1331,19.1241,19.1241,4000.0
2015-07-30 14:10:00,21.31,21.33,21.31,21.32,15800.0,19.1331,19.1511,19.1331,19.1421,15800.0
2015-07-30 14:20:00,21.32,21.33,21.32,21.32,10000.0,19.1421,19.1511,19.1421,19.1421,10000.0
2015-07-30 14:30:00,21.33,21.33,21.31,21.32,11972.0,19.1511,19.1511,19.1331,19.1421,11972.0
2015-07-30 14:40:00,21.32,21.33,21.32,21.33,8400.0,19.1421,19.1511,19.1421,19.1511,8400.0
2015-07-30 14:50:00,21.33,21.33,21.31,21.32,13492.0,19.1511,19.1511,19.1331,19.1421,13492.0
2015-07-30 15:00:00,21.32,21.35,21.32,21.33,22440.0,19.1421,19.169,19.1421,19.1511,22440.0
2015-07-30 15:10:00,21.34,21.35,21.34,21.34,12400.0,19.1601,19.169,19.1601,19.1601,12400.0
2015-07-30 15:20:00,21.34,21.35,21.34,21.35,18836.0,19.1601,19.169,19.1601,19.169,18836.0
2015-07-30 15:30:00,21.35,21.37,21.33,21.34,40016.0,19.169,19.187,19.1511,19.1601,40016.0
2015-07-30 15:40:00,21.33,21.35,21.32,21.32,21420.0,19.1511,19.169,19.1421,19.1421,21420.0
2015-07-30 15:50:00,21.33,21.34,21.31,21.32,87884.0,19.1511,19.1601,19.1331,19.1421,87884.0
2015-07-31 09:30:00,21.43,21.47,21.36,21.45,28932.0,19.2409,19.2768,19.178,19.2588,28932.0
2015-07-31 09:40:00,21.4,21.47,21.39,21.46,10800.0,19.2139,19.2768,19.205,19.2678,10800.0
2015-07-31 09:50:00,21.45,21.5,21.45,21.45,17296.0,19.2588,19.3037,19.2588,19.2588,17296.0
2015-07-31 10:00:00,21.44,21.47,21.39,21.42,43604.0,19.2498,19.2768,19.205,19.2319,43604.0
2015-07-31 10:10:00,21.4,21.42,21.38,21.41,17176.0,19.2139,19.2319,19.196,19.2229,17176.0
2015-07-31 10:20:00,21.42,21.45,21.4,21.42,10396.0,19.2319,19.2588,19.2139,19.2319,10396.0
2015-07-31 10:30:00,21.42,21.43,21.41,21.41,29452.0,19.2319,19.2409,19.2229,19.2229,29452.0
2015-07-31 10:40:00,21.4,21.42,21.39,21.41,19988.0,19.2139,19.2319,19.205,19.2229,19988.0
2015-07-31 10:50:00,21.41,21.43,21.4,21.4,16936.0,19.2229,19.2409,19.2139,19.2139,16936.0
2015-07-31 11:00:00,21.41,21.43,21.4,21.43,19672.0,19.2229,19.2409,19.2139,19.2409,19672.0
2015-07-31 11:10:00,21.44,21.45,21.43,21.45,12000.0,19.2498,19.2588,19.2409,19.2588,12000.0
2015-07-31 11:20:00,21.46,21.48,21.45,21.48,16952.0,19.2678,19.2858,19.2588,19.2858,16952.0
2015-07-31 11:30:00,21.49,21.49,21.48,21.48,8000.0,19.2947,19.2947,19.2858,19.2858,8000.0
2015-07-31 11:40:00,21.5,21.5,21.49,21.5,10840.0,19.3037,19.3037,19.2947,19.3037,10840.0
2015-07-31 11:50:00,21.5,21.5,21.46,21.46,11600.0,19.3037,19.3037,19.2678,19.2678,11600.0
2015-07-31 12:00:00,21.45,21.45,21.42,21.45,31612.0,19.2588,19.2588,19.2319,19.2588,31612.0
2015-07-31 12:10:00,21.46,21.49,21.46,21.48,11200.0,19.2678,19.2947,19.2678,19.2858,11200.0
2015-07-31 12:20:00,21.48,21.48,21.46,21.47,16800.0,19.2858,19.2858,19.2678,19.2768,16800.0
2015-07-31 12:30:00,21.47,21.47,21.44,21.44,16788.0,19.2768,19.2768,19.2498,19.2498,16788.0
2015-07-31 12:40:00,21.44,21.46,21.43,21.46,22400.0,19.2498,19.2678,19.2409,19.2678,22400.0
2015-07-31 12:50:00,21.46,21.47,21.46,21.46,12592.0,19.2678,19.2768,19.2678,19.2678,12592.0
2015-07-31 13:00:00,21.45,21.46,21.43,21.43,22800.0,19.2588,19.2678,19.2409,19.2409,22800.0
2015-07-31 13:10:00,21.43,21.46,21.43,21.46,13960.0,19.2409,19.2678,19.2409,19.2678,13960.0
2015-07-31 13:20:00,21.45,21.46,21.43,21.44,27912.0,19.2588,19.2678,19.2409,19.2498,27912.0
2015-07-31 13:30:00,21.44,21.45,21.43,21.43,18400.0,19.2498,19.2588,19.2409,19.2409,18400.0
2015-07-31 13:40:00,21.43,21.45,21.43,21.44,14000.0,19.2409,19.2588,19.2409,19.2498,14000.0
2015-07-31 13:50:00,21.44,21.45,21.44,21.44,11200.0,19.2498,19.2588,19.2498,19.2498,11200.0
2015-07-31 14:00:00,21.45,21.45,21.43,21.44,27448.0,19.2588,19.2588,19.2409,19.2498,27448.0
2015-07-31 14:10:00,21.44,21.44,21.41,21.42,11600.0,19.2498,19.2498,19.2229,19.2319,11600.0
2015-07-31 14:20:00,21.41,21.42,21.39,21.4,33244.0,19.2229,19.2319,19.205,19.2139,33244.0
2015-07-31 14:30:00,21.4,21.43,21.38,21.4,23264.0,19.2139,19.2409,19.196,19.2139,23264.0
2015-07-31 14:40:00,21.4,21.4,21.38,21.39,26060.0,19.2139,19.2139,19.196,19.205,26060.0
2015-07-31 14:50:00,21.4,21.41,21.36,21.39,62092.0,19.2139,19.2229,19.178,19.205,62092.0
2015-07-31 15:00:00,21.39,21.41,21.39,21.4,26288.0,19.205,19.2229,19.205,19.2139,26288.0
2015-07-31 15:10:00,21.4,21.41,21.39,21.4,25600.0,19.2139,19.2229,19.205,19.2139,25600.0
2015-07-31 15:20:00,21.4,21.4,21.37,21.37,36448.0,19.2139,19.2139,19.187,19.187,36448.0
2015-07-31 15:30:00,21.38,21.41,21.38,21.41,44280.0,19.196,19.2229,19.196,19.2229,44280.0
2015-07-31 15:40:00,21.41,21.41,21.38,21.39,68492.0,19.2229,19.2229,19.196,19.205,68492.0
2015-07-31 15:50:00,21.39,21.39,21.35,21.38,304960.0,19.205,19.205,19.169,19.196,304960.0
2015-08-03 09:30:00,21.45,21.46,21.26,21.33,61092.0,19.2588,19.2678,19.0882,19.1511,61092.0
2015-08-03 09:40:00,21.39,21.41,21.36,21.41,20000.0,19.205,19.2229,19.178,19.2229,20000.0
2015-08-03 09:50:00,21.41,21.5,21.41,21.5,21936.0,19.2229,19.3037,19.2229,19.3037,21936.0
2015-08-03 10:00:00,21.5,21.55,21.5,21.51,36940.0,19.3037,19.3486,19.3037,19.3127,36940.0
2015-08-03 10:10:00,21.51,21.54,21.43,21.43,22600.0,19.3127,19.3396,19.2409,19.2409,22600.0
2015-08-03 10:20:00,21.42,21.44,21.39,21.41,13800.0,19.2319,19.2498,19.205,19.2229,13800.0
2015-08-03 10:30:00,21.4,21.4,21.37,21.4,6840.0,19.2139,19.2139,19.187,19.2139,6840.0
2015-08-03 10:40:00,21.39,21.45,21.39,21.45,23372.0,19.205,19.2588,19.205,19.2588,23372.0
2015-08-03 10:50:00,21.46,21.46,21.43,21.45,10784.0,19.2678,19.2678,19.2409,19.2588,10784.0
2015-08-03 11:00:00,21.46,21.46,21.44,21.46,41920.0,19.2678,19.2678,19.2498,19.2678,41920.0
2015-08-03 11:10:00,21.46,21.49,21.46,21.49,28120.0,19.2678,19.2947,19.2678,19.2947,28120.0
2015-08-03 11:20:00,21.49,21.5,21.47,21.48,20848.0,19.2947,19.3037,19.2768,19.2858,20848.0
2015-08-03 11:30:00,21.49,21.5,21.48,21.49,11936.0,19.2947,19.3037,19.2858,19.2947,11936.0
2015-08-03 11:40:00,21.48,21.49,21.47,21.47,11260.0,19.2858,19.2947,19.2768,19.2768,11260.0
2015-08-03 11:50:00,21.47,21.47,21.46,21.47,9600.0,19.2768,19.2768,19.2678,19.2768,9600.0
2015-08-03 12:00:00,21.47,21.48,21.46,21.48,9200.0,19.2768,19.2858,19.2678,19.2858,9200.0
2015-08-03 12:10:00,21.48,21.5,21.48,21.49,18808.0,19.2858,19.3037,19.2858,19.2947,18808.0
2015-08-03 12:20:00,21.5,21.5,21.48,21.49,18000.0,19.3037,19.3037,19.2858,19.2947,18000.0
2015-08-03 12:30:00,21.48,21.48,21.41,21.43,25540.0,19.2858,19.2858,19.2229,19.2409,25540.0
2015-08-03 12:40:00,21.42,21.43,21.4,21.4,9600.0,19.2319,19.2409,19.2139,19.2139,9600.0
2015-08-03 12:50:00,21.4,21.4,21.36,21.36,21784.0,19.2139,19.2139,19.178,19.178,21784.0
2015-08-03 13:00:00,21.36,21.37,21.36,21.36,16736.0,19.178,19.187,19.178,19.178,16736.0
2015-08-03 13:10:00,21.36,21.36,21.34,21.35,7200.0,19.178,19.178,19.1601,19.169,7200.0
2015-08-03 13:20:00,21.35,21.37,21.35,21.36,14000.0,19.169,19.187,19.169,19.178,14000.0
2015-08-03 13:30:00,21.35,21.37,21.35,21.36,42540.0,19.169,19.187,19.169,19.178,42540.0
2015-08-03 13:40:00,21.36,21.4,21.36,21.4,17440.0,19.178,19.2139,19.178,19.2139,17440.0
2015-08-03 13:50:00,21.4,21.41,21.39,21.39,14892.0,19.2139,19.2229,19.205,19.205,14892.0
2015-08-03 14:00:00,21.38,21.4,21.38,21.38,16400.0,19.196,19.2139,19.196,19.196,16400.0
2015-08-03 14:10:00,21.39,21.39,21.38,21.39,19228.0,19.205,19.205,19.196,19.205,19228.0
2015-08-03 14:20:00,21.39,21.4,21.38,21.4,11600.0,19.205,19.2139,19.196,19.2139,11600.0
2015-08-03 14:30:00,21.4,21.46,21.4,21.46,25200.0,19.2139,19.2678,19.2139,19.2678,25200.0
2015-08-03 14:40:00,21.45,21.46,21.43,21.43,30964.0,19.2588,19.2678,19.2409,19.2409,30964.0
2015-08-03 14:50:00,21.43,21.44,21.41,21.43,20948.0,19.2409,19.2498,19.2229,19.2409,20948.0
2015-08-03 15:00:00,21.42,21.46,21.42,21.45,28772.0,19.2319,19.2678,19.2319,19.2588,28772.0
2015-08-03 15:10:00,21.45,21.45,21.43,21.45,26812.0,19.2588,19.2588,19.2409,19.2588,26812.0
2015-08-03 15:20:00,21.45,21.47,21.45,21.47,24224.0,19.2588,19.2768,19.2588,19.2768,24224.0
2015-08-03 15:30:00,21.47,21.5,21.45,21.5,58840.0,19.2768,19.3037,19.2588,19.3037,58840.0
2015-08-03 15:40:00,21.51,21.53,21.51,21.51,38412.0,19.3127,19.3306,19.3127,19.3127,38412.0
2015-08-03 15:50:00,21.52,21.53,21.5,21.53,131628.0,19.3217,19.3306,19.3037,19.3306,131628.0
2015-08-04 09:30:00,21.58,21.58,21.58,21.58,40348.0,19.3755,19.3755,19.3755,19.3755,40348.0
2015-08-04 09:40:00,21.47,21.61,21.47,21.61,15572.0,19.2768,19.4025,19.2768,19.4025,15572.0
2015-08-04 09:50:00,21.61,21.7,21.61,21.7,23684.0,19.4025,19.4833,19.4025,19.4833,23684.0
2015-08-04 10:00:00,21.7,21.74,21.68,21.7,19800.0,19.4833,19.5192,19.4653,19.4833,19800.0
2015-08-04 10:10:00,21.69,21.7,21.66,21.67,24344.0,19.4743,19.4833,19.4474,19.4563,24344.0
2015-08-04 10:20:00,21.67,21.68,21.65,21.67,11600.0,19.4563,19.4653,19.4384,19.4563,11600.0
2015-08-04 10:30:00,21.67,21.68,21.65,21.65,20000.0,19.4563,19.4653,19.4384,19.4384,20000.0
2015-08-04 10:40:00,21.64,21.67,21.62,21.65,28276.0,19.4294,19.4563,19.4115,19.4384,28276.0
2015-08-04 10:50:00,21.64,21.64,21.61,21.61,17336.0,19.4294,19.4294,19.4025,19.4025,17336.0
2015-08-04 11:00:00,21.63,21.69,21.63,21.67,15800.0,19.4204,19.4743,19.4204,19.4563,15800.0
2015-08-04 11:10:00,21.69,21.69,21.68,21.68,8800.0,19.4743,19.4743,19.4653,19.4653,8800.0
2015-08-04 11:20:00,21.68,21.7,21.68,21.68,15700.0,19.4653,19.4833,19.4653,19.4653,15700.0
2015-08-04 11:30:00,21.68,21.71,21.68,21.71,9300.0,19.4653,19.4923,19.4653,19.4923,9300.0
2015-08-04 11:40:00,21.72,21.73,21.71,21.72,34592.0,19.5012,19.5102,19.4923,19.5012,34592.0
2015-08-04 11:50:00,21.72,21.74,21.72,21.74,25232.0,19.5012,19.5192,19.5012,19.5192,25232.0
2015-08-04 12:00:00,21.74,21.76,21.74,21.76,30584.0,19.5192,19.5372,19.5192,19.5372,30584.0
2015-08-04 12:10:00,21.76,21.76,21.75,21.75,16036.0,19.5372,19.5372,19.5282,19.5282,16036.0
2015-08-04 12:20:00,21.75,21.76,21.72,21.72,34736.0,19.5282,19.5372,19.5012,19.5012,34736.0
2015-08-04 12:30:00,21.72,21.73,21.71,21.73,25644.0,19.5012,19.5102,19.4923,19.5102,25644.0
2015-08-04 12:40:00,21.73,21.73,21.7,21.72,14400.0,19.5102,19.5102,19.4833,19.5012,14400.0
2015-08-04 12:50:00,21.72,21.72,21.7,21.71,17600.0,19.5012,19.5012,19.4833,19.4923,17600.0
2015-08-04 13:00:00,21.71,21.71,21.69,21.71,22532.0,19.4923,19.4923,19.4743,19.4923,22532.0
2015-08-04 13:10:00,21.7,21.73,21.7,21.73,22000.0,19.4833,19.5102,19.4833,19.5102,22000.0
2015-08-04 13:20:00,21.74,21.75,21.71,21.72,188200.0,19.5192,19.5282,19.4923,19.5012,188200.0
2015-08-04 13:30:00,21.72,21.73,21.7,21.7,22636.0,19.5012,19.5102,19.4833,19.4833,22636.0
2015-08-04 13:40:00,21.7,21.73,21.69,21.69,43600.0,19.4833,19.5102,19.4743,19.4743,43600.0
2015-08-04 13:50:00,21.68,21.7,21.68,21.7,24624.0,19.4653,19.4833,19.4653,19.4833,24624.0
2015-08-04 14:00:00,21.7,21.71,21.68,21.69,41064.0,19.4833,19.4923,19.4653,19.4743,41064.0
2015-08-04 14:10:00,21.69,21.7,21.68,21.69,75760.0,19.4743,19.4833,19.4653,19.4743,75760.0
2015-08-04 14:20:00,21.7,21.7,21.68,21.7,29384.0,19.4833,19.4833,19.4653,19.4833,29384.0
2015-08-04 14:30:00,21.69,21.72,21.68,21.71,24972.0,19.4743,19.5012,19.4653,19.4923,24972.0
2015-08-04 14:40:00,21.72,21.75,21.72,21.75,20700.0,19.5012,19.5282,19.5012,19.5282,20700.0
2015-08-04 14:50:00,21.75,21.76,21.73,21.75,98732.0,19.5282,19.5372,19.5102,19.5282,98732.0
2015-08-04 15:00:00,21.75,21.76,21.73,21.75,353432.0,19.5282,19.5372,19.5102,19.5282,353432.0
2015-08-04 15:10:00,21.75,21.75,21.73,21.75,35720.0,19.5282,19.5282,19.5102,19.5282,35720.0
2015-08-04 15:20:00,21.74,21.75,21.73,21.75,37292.0,19.5192,19.5282,19.5102,19.5282,37292.0
2015-08-04 15:30:00,21.75,21.75,21.73,21.74,67180.0,19.5282,19.5282,19.5102,19.5192,67180.0
2015-08-04 15:40:00,21.72,21.73,21.68,21.71,88108.0,19.5012,19.5102,19.4653,19.4923,88108.0
2015-08-04 15:50:00,21.71,21.75,21.7,21.74,146560.0,19.4923,19.5282,19.4833,19.5192,146560.0
2015-08-05 09:30:00,21.98,21.99,21.87,21.95,170612.0,19.7347,19.7437,19.6359,19.7077,170612.0
2015-08-05 09:40:00,21.94,21.95,21.92,21.94,63544.0,19.6988,19.7077,19.6808,19.6988,63544.0
2015-08-05 09:50:00,21.97,21.98,21.91,21.91,51944.0,19.7257,19.7347,19.6718,19.6718,51944.0
2015-08-05 10:00:00,21.93,21.96,21.91,21.94,61972.0,19.6898,19.7167,19.6718,19.6988,61972.0
2015-08-05 10:10:00,21.94,21.97,21.93,21.96,36880.0,19.6988,19.7257,19.6898,19.7167,36880.0
2015-08-05 10:20:00,21.96,21.97,21.93,21.93,36960.0,19.7167,19.7257,19.6898,19.6898,36960.0
2015-08-05 10:30:00,21.94,21.95,21.92,21.92,28208.0,19.6988,19.7077,19.6808,19.6808,28208.0
2015-08-05 10:40:00,21.93,21.95,21.92,21.94,18040.0,19.6898,19.7077,19.6808,19.6988,18040.0
2015-08-05 10:50:00,21.94,21.95,21.93,21.93,41116.0,19.6988,19.7077,19.6898,19.6898,41116.0
2015-08-05 11:00:00,21.94,21.95,21.93,21.93,33820.0,19.6988,19.7077,19.6898,19.6898,33820.0
2015-08-05 11:10:00,21.94,21.95,21.92,21.94,35188.0,19.6988,19.7077,19.6808,19.6988,35188.0
2015-08-05 11:20:00,21.94,21.96,21.94,21.94,16948.0,19.6988,19.7167,19.6988,19.6988,16948.0
2015-08-05 11:30:00,21.95,21.96,21.93,21.93,21816.0,19.7077,19.7167,19.6898,19.6898,21816.0
2015-08-05 11:40:00,21.93,21.95,21.92,21.92,38444.0,19.6898,19.7077,19.6808,19.6808,38444.0
2015-08-05 11:50:00,21.92,21.92,21.86,21.86,22000.0,19.6808,19.6808,19.6269,19.6269,22000.0
2015-08-05 12:00:00,21.86,21.9,21.86,21.9,24848.0,19.6269,19.6629,19.6269,19.6629,24848.0
2015-08-05 12:10:00,21.9,21.9,21.82,21.82,24004.0,19.6629,19.6629,19.591,19.591,24004.0
2015-08-05 12:20:00,21.82,21.84,21.81,21.81,16672.0,19.591,19.609,19.582,19.582,16672.0
2015-08-05 12:30:00,21.81,21.84,21.81,21.83,22404.0,19.582,19.609,19.582,19.6,22404.0
2015-08-05 12:40:00,21.83,21.83,21.8,21.83,17308.0,19.6,19.6,19.5731,19.6,17308.0
2015-08-05 12:50:00,21.83,21.86,21.82,21.84,38620.0,19.6,19.6269,19.591,19.609,38620.0
2015-08-05 13:00:00,21.83,21.84,21.82,21.82,26700.0,19.6,19.609,19.591,19.591,26700.0
2015-08-05 13:10:00,21.82,21.82,21.79,21.81,38684.0,19.591,19.591,19.5641,19.582,38684.0
2015-08-05 13:20:00,21.81,21.83,21.8,21.83,32800.0,19.582,19.6,19.5731,19.6,32800.0
2015-08-05 13:30:00,21.82,21.85,21.81,21.84,36504.0,19.591,19.618,19.582,19.609,36504.0
2015-08-05 13:40:00,21.84,21.87,21.84,21.85,37132.0,19.609,19.6359,19.609,19.618,37132.0
2015-08-05 13:50:00,21.85,21.87,21.84,21.86,45172.0,19.618,19.6359,19.609,19.6269,45172.0
2015-08-05 14:00:00,21.86,21.9,21.86,21.89,39364.0,19.6269,19.6629,19.6269,19.6539,39364.0
2015-08-05 14:10:00,21.89,21.93,21.89,21.93,53404.0,19.6539,19.6898,19.6539,19.6898,53404.0
2015-08-05 14:20:00,21.93,21.95,21.92,21.94,100552.0,19.6898,19.7077,19.6808,19.6988,100552.0
2015-08-05 14:30:00,21.94,21.95,21.93,21.94,35956.0,19.6988,19.7077,19.6898,19.6988,35956.0
2015-08-05 14:40:00,21.93,21.94,21.9,21.92,47452.0,19.6898,19.6988,19.6629,19.6808,47452.0
2015-08-05 14:50:00,21.92,21.92,21.9,21.91,43388.0,19.6808,19.6808,19.6629,19.6718,43388.0
2015-08-05 15:00:00,21.92,21.95,21.92,21.95,91604.0,19.6808,19.7077,19.6808,19.7077,91604.0
2015-08-05 15:10:00,21.95,21.96,21.93,21.94,82512.0,19.7077,19.7167,19.6898,19.6988,82512.0
2015-08-05 15:20:00,21.93,21.97,21.93,21.94,92948.0,19.6898,19.7257,19.6898,19.6988,92948.0
2015-08-05 15:30:00,21.94,21.94,21.91,21.91,172896.0,19.6988,19.6988,19.6718,19.6718,172896.0
2015-08-05 15:40:00,21.9,21.97,21.9,21.96,192404.0,19.6629,19.7257,19.6629,19.7167,192404.0
2015-08-05 15:50:00,21.96,21.96,21.9,21.91,536048.0,19.7167,19.7167,19.6629,19.6718,536048.0
2015-08-06 09:30:00,21.93,21.93,21.83,21.85,28660.0,19.6898,19.6898,19.6,19.618,28660.0
2015-08-06 09:40:00,21.85,21.91,21.85,21.91,30428.0,19.618,19.6718,19.618,19.6718,30428.0
2015-08-06 09:50:00,21.88,21.88,21.79,21.79,10800.0,19.6449,19.6449,19.5641,19.5641,10800.0
2015-08-06 10:00:00,21.8,21.83,21.77,21.83,13600.0,19.5731,19.6,19.5461,19.6,13600.0
2015-08-06 10:10:00,21.84,21.85,21.84,21.85,23984.0,19.609,19.618,19.609,19.618,23984.0
2015-08-06 10:20:00,21.84,21.86,21.83,21.86,32264.0,19.609,19.6269,19.6,19.6269,32264.0
2015-08-06 10:30:00,21.85,21.85,21.8,21.83,23600.0,19.618,19.618,19.5731,19.6,23600.0
2015-08-06 10:40:00,21.83,21.83,21.81,21.81,24780.0,19.6,19.6,19.582,19.582,24780.0
2015-08-06 10:50:00,21.81,21.81,21.78,21.8,14400.0,19.582,19.582,19.5551,19.5731,14400.0
2015-08-06 11:00:00,21.8,21.81,21.75,21.76,9600.0,19.5731,19.582,19.5282,19.5372,9600.0
2015-08-06 11:10:00,21.76,21.78,21.75,21.78,17388.0,19.5372,19.5551,19.5282,19.5551,17388.0
2015-08-06 11:20:00,21.77,21.79,21.77,21.78,25420.0,19.5461,19.5641,19.5461,19.5551,25420.0
2015-08-06 11:30:00,21.78,21.79,21.75,21.77,31840.0,19.5551,19.5641,19.5282,19.5461,31840.0
2015-08-06 11:40:00,21.77,21.77,21.73,21.74,42488.0,19.5461,19.5461,19.5102,19.5192,42488.0
2015-08-06 11:50:00,21.75,21.75,21.72,21.74,54532.0,19.5282,19.5282,19.5012,19.5192,54532.0
2015-08-06 12:00:00,21.74,21.77,21.73,21.76,15200.0,19.5192,19.5461,19.5102,19.5372,15200.0
2015-08-06 12:10:00,21.75,21.76,21.73,21.73,49000.0,19.5282,19.5372,19.5102,19.5102,49000.0
2015-08-06 12:20:00,21.74,21.76,21.72,21.75,26860.0,19.5192,19.5372,19.5012,19.5282,26860.0
2015-08-06 12:30:00,21.75,21.75,21.73,21.74,32600.0,19.5282,19.5282,19.5102,19.5192,32600.0
2015-08-06 12:40:00,21.74,21.76,21.73,21.75,25200.0,19.5192,19.5372,19.5102,19.5282,25200.0
2015-08-06 12:50:00,21.75,21.77,21.75,21.77,16816.0,19.5282,19.5461,19.5282,19.5461,16816.0
2015-08-06 13:00:00,21.76,21.78,21.76,21.76,19596.0,19.5372,19.5551,19.5372,19.5372,19596.0
2015-08-06 13:10:00,21.76,21.78,21.76,21.78,14560.0,19.5372,19.5551,19.5372,19.5551,14560.0
2015-08-06 13:20:00,21.78,21.8,21.76,21.78,29484.0,19.5551,19.5731,19.5372,19.5551,29484.0
2015-08-06 13:30:00,21.79,21.79,21.77,21.78,24000.0,19.5641,19.5641,19.5461,19.5551,24000.0
2015-08-06 13:40:00,21.78,21.82,21.77,21.81,24008.0,19.5551,19.591,19.5461,19.582,24008.0
2015-08-06 13:50:00,21.81,21.81,21.79,21.8,26244.0,19.582,19.582,19.5641,19.5731,26244.0
2015-08-06 14:00:00,21.8,21.8,21.76,21.79,29848.0,19.5731,19.5731,19.5372,19.5641,29848.0
2015-08-06 14:10:00,21.79,21.82,21.78,21.82,25056.0,19.5641,19.591,19.5551,19.591,25056.0
2015-08-06 14:20:00,21.81,21.84,21.81,21.83,44260.0,19.582,19.609,19.582,19.6,44260.0
2015-08-06 14:30:00,21.83,21.83,21.81,21.81,31100.0,19.6,19.6,19.582,19.582,31100.0
2015-08-06 14:40:00,21.81,21.83,21.81,21.82,17848.0,19.582,19.6,19.582,19.591,17848.0
2015-08-06 14:50:00,21.82,21.84,21.82,21.82,41312.0,19.591,19.609,19.591,19.591,41312.0
2015-08-06 15:00:00,21.82,21.84,21.82,21.84,31144.0,19.591,19.609,19.591,19.609,31144.0
2015-08-06 15:10:00,21.84,21.84,21.83,21.84,46400.0,19.609,19.609,19.6,19.609,46400.0
2015-08-06 15:20:00,21.84,21.85,21.79,21.81,49272.0,19.609,19.618,19.5641,19.582,49272.0
2015-08-06 15:30:00,21.81,21.82,21.79,21.82,32864.0,19.582,19.591,19.5641,19.591,32864.0
2015-08-06 15:40:00,21.82,21.86,21.81,21.86,79264.0,19.591,19.6269,19.582,19.6269,79264.0
2015-08-06 15:50:00,21.85,21.85,21.8,21.8,269092.0,19.618,19.618,19.5731,19.5731,269092.0
2015-08-07 09:30:00,21.69,21.79,21.63,21.64,49476.0,19.4743,19.5641,19.4204,19.4294,49476.0
2015-08-07 09:40:00,21.65,21.7,21.6,21.6,38400.0,19.4384,19.4833,19.3935,19.3935,38400.0
2015-08-07 09:50:00,21.59,21.71,21.58,21.71,32400.0,19.3845,19.4923,19.3755,19.4923,32400.0
2015-08-07 10:00:00,21.73,21.73,21.67,21.72,33600.0,19.5102,19.5102,19.4563,19.5012,33600.0
2015-08-07 10:10:00,21.72,21.72,21.68,21.71,31696.0,19.5012,19.5012,19.4653,19.4923,31696.0
2015-08-07 10:20:00,21.71,21.71,21.66,21.68,40000.0,19.4923,19.4923,19.4474,19.4653,40000.0
2015-08-07 10:30:00,21.69,21.74,21.69,21.74,25608.0,19.4743,19.5192,19.4743,19.5192,25608.0
2015-08-07 10:40:00,21.74,21.75,21.73,21.74,27480.0,19.5192,19.5282,19.5102,19.5192,27480.0
2015-08-07 10:50:00,21.75,21.75,21.7,21.7,22800.0,19.5282,19.5282,19.4833,19.4833,22800.0
2015-08-07 11:00:00,21.71,21.71,21.67,21.7,154840.0,19.4923,19.4923,19.4563,19.4833,154840.0
2015-08-07 11:10:00,21.7,21.7,21.68,21.68,59648.0,19.4833,19.4833,19.4653,19.4653,59648.0
2015-08-07 11:20:00,21.69,21.71,21.68,21.71,22800.0,19.4743,19.4923,19.4653,19.4923,22800.0
2015-08-07 11:30:00,21.7,21.7,21.68,21.68,117696.0,19.4833,19.4833,19.4653,19.4653,117696.0
2015-08-07 11:40:00,21.68,21.71,21.68,21.71,48124.0,19.4653,19.4923,19.4653,19.4923,48124.0
2015-08-07 11:50:00,21.7,21.71,21.69,21.7,25640.0,19.4833,19.4923,19.4743,19.4833,25640.0
2015-08-07 12:00:00,21.7,21.72,21.7,21.71,26348.0,19.4833,19.5012,19.4833,19.4923,26348.0
2015-08-07 12:10:00,21.72,21.76,21.71,21.76,52536.0,19.5012,19.5372,19.4923,19.5372,52536.0
2015-08-07 12:20:00,21.75,21.75,21.72,21.73,59656.0,19.5282,19.5282,19.5012,19.5102,59656.0
2015-08-07 12:30:00,21.73,21.75,21.72,21.74,80828.0,19.5102,19.5282,19.5012,19.5192,80828.0
2015-08-07 12:40:00,21.74,21.76,21.74,21.75,18856.0,19.5192,19.5372,19.5192,19.5282,18856.0
2015-08-07 12:50:00,21.75,21.77,21.74,21.75,25800.0,19.5282,19.5461,19.5192,19.5282,25800.0
2015-08-07 13:00:00,21.75,21.75,21.74,21.74,12000.0,19.5282,19.5282,19.5192,19.5192,12000.0
2015-08-07 13:10:00,21.73,21.74,21.71,21.71,16400.0,19.5102,19.5192,19.4923,19.4923,16400.0
2015-08-07 13:20:00,21.71,21.73,21.71,21.73,30400.0,19.4923,19.5102,19.4923,19.5102,30400.0
2015-08-07 13:30:00,21.72,21.75,21.72,21.75,35616.0,19.5012,19.5282,19.5012,19.5282,35616.0
2015-08-07 13:40:00,21.75,21.77,21.75,21.76,19600.0,19.5282,19.5461,19.5282,19.5372,19600.0
2015-08-07 13:50:00,21.77,21.78,21.76,21.77,9240.0,19.5461,19.5551,19.5372,19.5461,9240.0
2015-08-07 14:00:00,21.77,21.77,21.74,21.75,42644.0,19.5461,19.5461,19.5192,19.5282,42644.0
2015-08-07 14:10:00,21.75,21.77,21.74,21.75,40136.0,19.5282,19.5461,19.5192,19.5282,40136.0
2015-08-07 14:20:00,21.75,21.77,21.73,21.75,26340.0,19.5282,19.5461,19.5102,19.5282,26340.0
2015-08-07 14:30:00,21.75,21.76,21.75,21.75,25260.0,19.5282,19.5372,19.5282,19.5282,25260.0
2015-08-07 14:40:00,21.75,21.77,21.75,21.77,27688.0,19.5282,19.5461,19.5282,19.5461,27688.0
2015-08-07 14:50:00,21.77,21.8,21.77,21.79,31240.0,19.5461,19.5731,19.5461,19.5641,31240.0
2015-08-07 15:00:00,21.79,21.81,21.79,21.8,36496.0,19.5641,19.582,19.5641,19.5731,36496.0
2015-08-07 15:10:00,21.8,21.82,21.8,21.82,48464.0,19.5731,19.591,19.5731,19.591,48464.0
2015-08-07 15:20:00,21.82,21.86,21.82,21.86,39344.0,19.591,19.6269,19.591,19.6269,39344.0
2015-08-07 15:30:00,21.86,21.9,21.86,21.86,74700.0,19.6269,19.6629,19.6269,19.6269,74700.0
2015-08-07 15:40:00,21.86,21.87,21.86,21.86,42900.0,19.6269,19.6359,19.6269,19.6269,42900.0
2015-08-07 15:50:00,21.85,21.87,21.84,21.87,94324.0,19.618,19.6359,19.609,19.6359,94324.0
2015-08-10 09:30:00,22.05,22.18,22.04,22.11,69360.0,19.7975,19.9142,19.7886,19.8514,69360.0
2015-08-10 09:40:00,22.11,22.13,22.09,22.13,52696.0,19.8514,19.8694,19.8334,19.8694,52696.0
2015-08-10 09:50:00,22.12,22.15,22.11,22.11,29640.0,19.8604,19.8873,19.8514,19.8514,29640.0
2015-08-10 10:00:00,22.11,22.11,22.08,22.08,28800.0,19.8514,19.8514,19.8245,19.8245,28800.0
2015-08-10 10:10:00,22.09,22.12,22.06,22.12,40032.0,19.8334,19.8604,19.8065,19.8604,40032.0
2015-08-10 10:20:00,22.13,22.18,22.13,22.17,26092.0,19.8694,19.9142,19.8694,19.9053,26092.0
2015-08-10 10:30:00,22.17,22.17,22.09,22.09,25200.0,19.9053,19.9053,19.8334,19.8334,25200.0
2015-08-10 10:40:00,22.09,22.1,22.08,22.09,21260.0,19.8334,19.8424,19.8245,19.8334,21260.0
2015-08-10 10:50:00,22.1,22.1,22.07,22.09,30184.0,19.8424,19.8424,19.8155,19.8334,30184.0
2015-08-10 11:00:00,22.09,22.11,22.08,22.1,62932.0,19.8334,19.8514,19.8245,19.8424,62932.0
2015-08-10 11:10:00,22.11,22.14,22.1,22.12,46000.0,19.8514,19.8783,19.8424,19.8604,46000.0
2015-08-10 11:20:00,22.12,22.12,22.09,22.09,21728.0,19.8604,19.8604,19.8334,19.8334,21728.0
2015-08-10 11:30:00,22.09,22.09,22.05,22.05,14400.0,19.8334,19.8334,19.7975,19.7975,14400.0
2015-08-10 11:40:00,22.05,22.08,22.04,22.08,25252.0,19.7975,19.8245,19.7886,19.8245,25252.0
2015-08-10 11:50:00,22.11,22.12,22.1,22.1,15200.0,19.8514,19.8604,19.8424,19.8424,15200.0
2015-08-10 12:00:00,22.09,22.13,22.09,22.13,15200.0,19.8334,19.8694,19.8334,19.8694,15200.0
2015-08-10 12:10:00,22.13,22.13,22.11,22.11,25600.0,19.8694,19.8694,19.8514,19.8514,25600.0
2015-08-10 12:20:00,22.1,22.13,22.1,22.13,22344.0,19.8424,19.8694,19.8424,19.8694,22344.0
2015-08-10 12:30:00,22.13,22.14,22.11,22.13,23600.0,19.8694,19.8783,19.8514,19.8694,23600.0
2015-08-10 12:40:00,22.13,22.13,22.11,22.13,39964.0,19.8694,19.8694,19.8514,19.8694,39964.0
2015-08-10 12:50:00,22.13,22.13,22.1,22.11,50700.0,19.8694,19.8694,19.8424,19.8514,50700.0
2015-08-10 13:00:00,22.11,22.13,22.11,22.13,46800.0,19.8514,19.8694,19.8514,19.8694,46800.0
2015-08-10 13:10:00,22.13,22.13,22.11,22.13,23600.0,19.8694,19.8694,19.8514,19.8694,23600.0
2015-08-10 13:20:00,22.12,22.13,22.12,22.13,20056.0,19.8604,19.8694,19.8604,19.8694,20056.0
2015-08-10 13:30:00,22.12,22.13,22.11,22.12,28976.0,19.8604,19.8694,19.8514,19.8604,28976.0
2015-08-10 13:40:00,22.13,22.13,22.09,22.09,24800.0,19.8694,19.8694,19.8334,19.8334,24800.0
2015-08-10 13:50:00,22.09,22.13,22.09,22.13,27200.0,19.8334,19.8694,19.8334,19.8694,27200.0
2015-08-10 14:00:00,22.13,22.14,22.11,22.12,21800.0,19.8694,19.8783,19.8514,19.8604,21800.0
2015-08-10 14:10:00,22.13,22.14,22.13,22.13,38400.0,19.8694,19.8783,19.8694,19.8694,38400.0
2015-08-10 14:20:00,22.13,22.13,22.1,22.11,36000.0,19.8694,19.8694,19.8424,19.8514,36000.0
2015-08-10 14:30:00,22.1,22.11,22.09,22.11,27252.0,19.8424,19.8514,19.8334,19.8514,27252.0
2015-08-10 14:40:00,22.1,22.11,22.09,22.09,32896.0,19.8424,19.8514,19.8334,19.8334,32896.0
2015-08-10 14:50:00,22.09,22.11,22.09,22.1,21632.0,19.8334,19.8514,19.8334,19.8424,21632.0
2015-08-10 15:00:00,22.1,22.1,22.08,22.1,45876.0,19.8424,19.8424,19.8245,19.8424,45876.0
2015-08-10 15:10:00,22.09,22.11,22.09,22.1,39268.0,19.8334,19.8514,19.8334,19.8424,39268.0
2015-08-10 15:20:00,22.11,22.11,22.08,22.09,38480.0,19.8514,19.8514,19.8245,19.8334,38480.0
2015-08-10 15:30:00,22.1,22.1,22.07,22.07,37164.0,19.8424,19.8424,19.8155,19.8155,37164.0
2015-08-10 15:40:00,22.06,22.08,22.06,22.06,48524.0,19.8065,19.8245,19.8065,19.8065,48524.0
2015-08-10 15:50:00,22.06,22.1,22.06,22.08,164952.0,19.8065,19.8424,19.8065,19.8245,164952.0
2015-08-11 09:30:00,21.89,22.0,21.82,21.84,54556.0,19.6539,19.7526,19.591,19.609,54556.0
2015-08-11 09:40:00,21.86,21.9,21.84,21.9,37972.0,19.6269,19.6629,19.609,19.6629,37972.0
2015-08-11 09:50:00,21.89,21.92,21.86,21.91,26120.0,19.6539,19.6808,19.6269,19.6718,26120.0
2015-08-11 10:00:00,21.9,21.93,21.88,21.93,17532.0,19.6629,19.6898,19.6449,19.6898,17532.0
2015-08-11 10:10:00,21.93,21.95,21.92,21.95,13984.0,19.6898,19.7077,19.6808,19.7077,13984.0
2015-08-11 10:20:00,21.96,22.0,21.96,21.98,6276.0,19.7167,19.7526,19.7167,19.7347,6276.0
2015-08-11 10:30:00,21.97,21.98,21.94,21.95,10888.0,19.7257,19.7347,19.6988,19.7077,10888.0
2015-08-11 10:40:00,21.96,22.0,21.96,21.96,16800.0,19.7167,19.7526,19.7167,19.7167,16800.0
2015-08-11 10:50:00,21.95,21.97,21.95,21.95,19200.0,19.7077,19.7257,19.7077,19.7077,19200.0
2015-08-11 11:00:00,21.93,21.95,21.91,21.91,14400.0,19.6898,19.7077,19.6718,19.6718,14400.0
2015-08-11 11:10:00,21.91,21.93,21.91,21.92,10340.0,19.6718,19.6898,19.6718,19.6808,10340.0
2015-08-11 11:20:00,21.92,21.92,21.91,21.91,14124.0,19.6808,19.6808,19.6718,19.6718,14124.0
2015-08-11 11:30:00,21.91,21.92,21.91,21.91,6000.0,19.6718,19.6808,19.6718,19.6718,6000.0
2015-08-11 11:40:00,21.91,21.92,21.88,21.89,17280.0,19.6718,19.6808,19.6449,19.6539,17280.0
2015-08-11 11:50:00,21.88,21.9,21.88,21.89,19992.0,19.6449,19.6629,19.6449,19.6539,19992.0
2015-08-11 12:00:00,21.89,21.9,21.88,21.88,11500.0,19.6539,19.6629,19.6449,19.6449,11500.0
2015-08-11 12:10:00,21.89,21.91,21.89,21.9,26076.0,19.6539,19.6718,19.6539,19.6629,26076.0
2015-08-11 12:20:00,21.89,21.9,21.88,21.89,13600.0,19.6539,19.6629,19.6449,19.6539,13600.0
2015-08-11 12:30:00,21.9,21.92,21.9,21.92,13604.0,19.6629,19.6808,19.6629,19.6808,13604.0
2015-08-11 12:40:00,21.93,21.93,21.91,21.92,14260.0,19.6898,19.6898,19.6718,19.6808,14260.0
2015-08-11 12:50:00,21.92,21.93,21.91,21.91,8488.0,19.6808,19.6898,19.6718,19.6718,8488.0
2015-08-11 13:00:00,21.91,21.92,21.89,21.9,25600.0,19.6718,19.6808,19.6539,19.6629,25600.0
2015-08-11 13:10:00,21.88,21.92,21.88,21.91,35400.0,19.6449,19.6808,19.6449,19.6718,35400.0
2015-08-11 13:20:00,21.92,21.93,21.91,21.93,15480.0,19.6808,19.6898,19.6718,19.6898,15480.0
2015-08-11 13:30:00,21.91,21.93,21.9,21.93,11620.0,19.6718,19.6898,19.6629,19.6898,11620.0
2015-08-11 13:40:00,21.92,21.93,21.9,21.91,8000.0,19.6808,19.6898,19.6629,19.6718,8000.0
2015-08-11 13:50:00,21.9,21.9,21.87,21.87,11600.0,19.6629,19.6629,19.6359,19.6359,11600.0
2015-08-11 14:00:00,21.88,21.9,21.88,21.9,14800.0,19.6449,19.6629,19.6449,19.6629,14800.0
2015-08-11 14:10:00,21.9,21.9,21.87,21.88,13600.0,19.6629,19.6629,19.6359,19.6449,13600.0
2015-08-11 14:20:00,21.88,21.91,21.88,21.9,14400.0,19.6449,19.6718,19.6449,19.6629,14400.0
2015-08-11 14:30:00,21.91,21.91,21.88,21.88,18128.0,19.6718,19.6718,19.6449,19.6449,18128.0
2015-08-11 14:40:00,21.88,21.9,21.88,21.89,18776.0,19.6449,19.6629,19.6449,19.6539,18776.0
2015-08-11 14:50:00,21.88,21.91,21.88,21.9,13076.0,19.6449,19.6718,19.6449,19.6629,13076.0
2015-08-11 15:00:00,21.91,21.91,21.89,21.9,13216.0,19.6718,19.6718,19.6539,19.6629,13216.0
2015-08-11 15:10:00,21.89,21.93,21.88,21.93,27200.0,19.6539,19.6898,19.6449,19.6898,27200.0
2015-08-11 15:20:00,21.94,21.95,21.93,21.95,25536.0,19.6988,19.7077,19.6898,19.7077,25536.0
2015-08-11 15:30:00,21.95,21.96,21.93,21.95,77228.0,19.7077,19.7167,19.6898,19.7077,77228.0
2015-08-11 15:40:00,21.96,21.98,21.93,21.97,92524.0,19.7167,19.7347,19.6898,19.7257,92524.0
2015-08-11 15:50:00,21.96,21.99,21.94,21.99,242864.0,19.7167,19.7437,19.6988,19.7437,242864.0
2015-08-12 09:30:00,21.75,21.88,21.73,21.78,75160.0,19.5282,19.6449,19.5102,19.5551,75160.0
2015-08-12 09:40:00,21.8,21.85,21.74,21.82,41016.0,19.5731,19.618,19.5192,19.591,41016.0
2015-08-12 09:50:00,21.82,21.84,21.73,21.84,26220.0,19.591,19.609,19.5102,19.609,26220.0
2015-08-12 10:00:00,21.83,21.84,21.76,21.76,16292.0,19.6,19.609,19.5372,19.5372,16292.0
2015-08-12 10:10:00,21.75,21.76,21.72,21.73,24800.0,19.5282,19.5372,19.5012,19.5102,24800.0
2015-08-12 10:20:00,21.73,21.74,21.69,21.72,36180.0,19.5102,19.5192,19.4743,19.5012,36180.0
2015-08-12 10:30:00,21.71,21.76,21.69,21.76,20000.0,19.4923,19.5372,19.4743,19.5372,20000.0
2015-08-12 10:40:00,21.75,21.78,21.75,21.76,19932.0,19.5282,19.5551,19.5282,19.5372,19932.0
2015-08-12 10:50:00,21.75,21.77,21.72,21.74,28396.0,19.5282,19.5461,19.5012,19.5192,28396.0
2015-08-12 11:00:00,21.74,21.77,21.74,21.77,18664.0,19.5192,19.5461,19.5192,19.5461,18664.0
2015-08-12 11:10:00,21.77,21.81,21.76,21.81,20400.0,19.5461,19.582,19.5372,19.582,20400.0
2015-08-12 11:20:00,21.8,21.81,21.76,21.78,27068.0,19.5731,19.582,19.5372,19.5551,27068.0
2015-08-12 11:30:00,21.77,21.82,21.77,21.78,32800.0,19.5461,19.591,19.5461,19.5551,32800.0
2015-08-12 11:40:00,21.77,21.78,21.75,21.76,18000.0,19.5461,19.5551,19.5282,19.5372,18000.0
2015-08-12 11:50:00,21.76,21.77,21.74,21.74,58672.0,19.5372,19.5461,19.5192,19.5192,58672.0
2015-08-12 12:00:00,21.74,21.74,21.73,21.74,26056.0,19.5192,19.5192,19.5102,19.5192,26056.0
2015-08-12 12:10:00,21.75,21.76,21.75,21.75,8392.0,19.5282,19.5372,19.5282,19.5282,8392.0
2015-08-12 12:20:00,21.75,21.76,21.74,21.76,16400.0,19.5282,19.5372,19.5192,19.5372,16400.0
2015-08-12 12:30:00,21.77,21.79,21.76,21.78,10000.0,19.5461,19.5641,19.5372,19.5551,10000.0
2015-08-12 12:40:00,21.78,21.8,21.77,21.78,12568.0,19.5551,19.5731,19.5461,19.5551,12568.0
2015-08-12 12:50:00,21.77,21.79,21.77,21.77,10240.0,19.5461,19.5641,19.5461,19.5461,10240.0
2015-08-12 13:00:00,21.79,21.81,21.78,21.8,15800.0,19.5641,19.582,19.5551,19.5731,15800.0
2015-08-12 13:10:00,21.81,21.84,21.8,21.84,43800.0,19.582,19.609,19.5731,19.609,43800.0
2015-08-12 13:20:00,21.83,21.85,21.81,21.82,52160.0,19.6,19.618,19.582,19.591,52160.0
2015-08-12 13:30:00,21.81,21.82,21.8,21.81,37632.0,19.582,19.591,19.5731,19.582,37632.0
2015-08-12 13:40:00,21.82,21.85,21.82,21.85,13332.0,19.591,19.618,19.591,19.618,13332.0
2015-08-12 13:50:00,21.86,21.89,21.86,21.88,26024.0,19.6269,19.6539,19.6269,19.6449,26024.0
2015-08-12 14:00:00,21.88,21.88,21.86,21.88,20856.0,19.6449,19.6449,19.6269,19.6449,20856.0
2015-08-12 14:10:00,21.88,21.89,21.86,21.86,9040.0,19.6449,19.6539,19.6269,19.6269,9040.0
2015-08-12 14:20:00,21.86,21.87,21.84,21.84,12432.0,19.6269,19.6359,19.609,19.609,12432.0
2015-08-12 14:30:00,21.84,21.88,21.82,21.88,15608.0,19.609,19.6449,19.591,19.6449,15608.0
2015-08-12 14:40:00,21.88,21.91,21.88,21.9,32300.0,19.6449,19.6718,19.6449,19.6629,32300.0
2015-08-12 14:50:00,21.9,21.94,21.9,21.93,10000.0,19.6629,19.6988,19.6629,19.6898,10000.0
2015-08-12 15:00:00,21.94,21.95,21.92,21.93,15260.0,19.6988,19.7077,19.6808,19.6898,15260.0
2015-08-12 15:10:00,21.93,21.93,21.91,21.92,9200.0,19.6898,19.6898,19.6718,19.6808,9200.0
2015-08-12 15:20:00,21.92,21.96,21.92,21.96,64928.0,19.6808,19.7167,19.6808,19.7167,64928.0
2015-08-12 15:30:00,21.96,21.98,21.96,21.98,126356.0,19.7167,19.7347,19.7167,19.7347,126356.0
2015-08-12 15:40:00,21.98,22.0,21.97,21.99,105692.0,19.7347,19.7526,19.7257,19.7437,105692.0
2015-08-12 15:50:00,21.99,22.0,21.96,21.96,294208.0,19.7437,19.7526,19.7167,19.7167,294208.0
2015-08-13 09:30:00,21.99,21.99,21.87,21.9,27508.0,19.7437,19.7437,19.6359,19.6629,27508.0
2015-08-13 09:40:00,21.88,22.0,21.87,21.98,30368.0,19.6449,19.7526,19.6359,19.7347,30368.0
2015-08-13 09:50:00,21.97,22.0,21.97,21.99,6040.0,19.7257,19.7526,19.7257,19.7437,6040.0
2015-08-13 10:00:00,21.98,22.0,21.95,21.99,29400.0,19.7347,19.7526,19.7077,19.7437,29400.0
2015-08-13 10:10:00,21.99,22.0,21.96,21.97,10560.0,19.7437,19.7526,19.7167,19.7257,10560.0
2015-08-13 10:20:00,21.97,22.02,21.96,22.02,21340.0,19.7257,19.7706,19.7167,19.7706,21340.0
2015-08-13 10:30:00,22.01,22.01,21.98,22.0,43656.0,19.7616,19.7616,19.7347,19.7526,43656.0
2015-08-13 10:40:00,22.0,22.02,21.99,22.0,29600.0,19.7526,19.7706,19.7437,19.7526,29600.0
2015-08-13 10:50:00,22.0,22.04,21.97,22.02,27032.0,19.7526,19.7886,19.7257,19.7706,27032.0
2015-08-13 11:00:00,22.03,22.06,22.01,22.01,23820.0,19.7796,19.8065,19.7616,19.7616,23820.0
2015-08-13 11:10:00,22.0,22.09,22.0,22.08,26000.0,19.7526,19.8334,19.7526,19.8245,26000.0
2015-08-13 11:20:00,22.09,22.1,22.07,22.08,143120.0,19.8334,19.8424,19.8155,19.8245,143120.0
2015-08-13 11:30:00,22.08,22.11,22.07,22.1,28992.0,19.8245,19.8514,19.8155,19.8424,28992.0
2015-08-13 11:40:00,22.1,22.13,22.09,22.13,56328.0,19.8424,19.8694,19.8334,19.8694,56328.0
2015-08-13 11:50:00,22.13,22.13,22.1,22.1,24088.0,19.8694,19.8694,19.8424,19.8424,24088.0
2015-08-13 12:00:00,22.12,22.15,22.12,22.12,32520.0,19.8604,19.8873,19.8604,19.8604,32520.0
2015-08-13 12:10:00,22.12,22.13,22.11,22.12,9200.0,19.8604,19.8694,19.8514,19.8604,9200.0
2015-08-13 12:20:00,22.12,22.14,22.11,22.12,58400.0,19.8604,19.8783,19.8514,19.8604,58400.0
2015-08-13 12:30:00,22.12,22.13,22.11,22.12,35328.0,19.8604,19.8694,19.8514,19.8604,35328.0
2015-08-13 12:40:00,22.11,22.13,22.09,22.13,12844.0,19.8514,19.8694,19.8334,19.8694,12844.0
2015-08-13 12:50:00,22.13,22.13,22.11,22.11,30400.0,19.8694,19.8694,19.8514,19.8514,30400.0
2015-08-13 13:00:00,22.11,22.14,22.11,22.13,39220.0,19.8514,19.8783,19.8514,19.8694,39220.0
2015-08-13 13:10:00,22.14,22.14,22.1,22.11,17600.0,19.8783,19.8783,19.8424,19.8514,17600.0
2015-08-13 13:20:00,22.11,22.14,22.1,22.13,28420.0,19.8514,19.8783,19.8424,19.8694,28420.0
2015-08-13 13:30:00,22.13,22.14,22.11,22.12,17600.0,19.8694,19.8783,19.8514,19.8604,17600.0
2015-08-13 13:40:00,22.12,22.14,22.11,22.14,11600.0,19.8604,19.8783,19.8514,19.8783,11600.0
2015-08-13 13:50:00,22.14,22.14,22.11,22.14,26600.0,19.8783,19.8783,19.8514,19.8783,26600.0
2015-08-13 14:00:00,22.14,22.15,22.13,22.15,89772.0,19.8783,19.8873,19.8694,19.8873,89772.0
2015-08-13 14:10:00,22.15,22.15,22.14,22.14,61600.0,19.8873,19.8873,19.8783,19.8783,61600.0
2015-08-13 14:20:00,22.14,22.16,22.14,22.15,28740.0,19.8783,19.8963,19.8783,19.8873,28740.0
2015-08-13 14:30:00,22.15,22.16,22.14,22.14,21220.0,19.8873,19.8963,19.8783,19.8783,21220.0
2015-08-13 14:40:00,22.14,22.14,22.13,22.14,30656.0,19.8783,19.8783,19.8694,19.8783,30656.0
2015-08-13 14:50:00,22.14,22.15,22.13,22.14,18176.0,19.8783,19.8873,19.8694,19.8783,18176.0
2015-08-13 15:00:00,22.13,22.14,22.1,22.1,24300.0,19.8694,19.8783,19.8424,19.8424,24300.0
2015-08-13 15:10:00,22.1,22.12,22.09,22.11,34112.0,19.8424,19.8604,19.8334,19.8514,34112.0
2015-08-13 15:20:00,22.11,22.11,22.07,22.08,25240.0,19.8514,19.8514,19.8155,19.8245,25240.0
2015-08-13 15:30:00,22.08,22.08,22.04,22.04,54068.0,19.8245,19.8245,19.7886,19.7886,54068.0
2015-08-13 15:40:00,22.05,22.07,22.03,22.06,72780.0,19.7975,19.8155,19.7796,19.8065,72780.0
2015-08-13 15:50:00,22.05,22.05,22.02,22.02,167212.0,19.7975,19.7975,19.7706,19.7706,167212.0
2015-08-14 09:30:00,22.02,22.08,22.02,22.02,18460.0,19.7706,19.8245,19.7706,19.7706,18460.0
2015-08-14 09:40:00,22.02,22.03,21.97,21.99,22536.0,19.7706,19.7796,19.7257,19.7437,22536.0
2015-08-14 09:50:00,21.99,22.08,21.99,22.07,15288.0,19.7437,19.8245,19.7437,19.8155,15288.0
2015-08-14 10:00:00,22.07,22.08,22.03,22.05,19360.0,19.8155,19.8245,19.7796,19.7975,19360.0
2015-08-14 10:10:00,22.06,22.1,22.04,22.09,79600.0,19.8065,19.8424,19.7886,19.8334,79600.0
2015-08-14 10:20:00,22.1,22.1,22.05,22.05,40000.0,19.8424,19.8424,19.7975,19.7975,40000.0
2015-08-14 10:30:00,22.06,22.1,22.05,22.08,44684.0,19.8065,19.8424,19.7975,19.8245,44684.0
2015-08-14 10:40:00,22.08,22.09,22.05,22.07,27632.0,19.8245,19.8334,19.7975,19.8155,27632.0
2015-08-14 10:50:00,22.07,22.12,22.07,22.1,16212.0,19.8155,19.8604,19.8155,19.8424,16212.0
2015-08-14 11:00:00,22.09,22.11,22.06,22.06,39336.0,19.8334,19.8514,19.8065,19.8065,39336.0
2015-08-14 11:10:00,22.05,22.07,22.05,22.07,9884.0,19.7975,19.8155,19.7975,19.8155,9884.0
2015-08-14 11:20:00,22.07,22.1,22.07,22.09,28448.0,19.8155,19.8424,19.8155,19.8334,28448.0
2015-08-14 11:30:00,22.09,22.12,22.09,22.12,27476.0,19.8334,19.8604,19.8334,19.8604,27476.0
2015-08-14 11:40:00,22.13,22.15,22.12,22.12,31628.0,19.8694,19.8873,19.8604,19.8604,31628.0
2015-08-14 11:50:00,22.13,22.13,22.11,22.13,19504.0,19.8694,19.8694,19.8514,19.8694,19504.0
2015-08-14 12:00:00,22.13,22.14,22.11,22.12,22800.0,19.8694,19.8783,19.8514,19.8604,22800.0
2015-08-14 12:10:00,22.12,22.13,22.1,22.12,23200.0,19.8604,19.8694,19.8424,19.8604,23200.0
2015-08-14 12:20:00,22.11,22.14,22.1,22.14,13200.0,19.8514,19.8783,19.8424,19.8783,13200.0
2015-08-14 12:30:00,22.14,22.15,22.14,22.14,12448.0,19.8783,19.8873,19.8783,19.8783,12448.0
2015-08-14 12:40:00,22.13,22.14,22.1,22.11,20184.0,19.8694,19.8783,19.8424,19.8514,20184.0
2015-08-14 12:50:00,22.1,22.14,22.1,22.13,19560.0,19.8424,19.8783,19.8424,19.8694,19560.0
2015-08-14 13:00:00,22.13,22.13,22.11,22.12,11600.0,19.8694,19.8694,19.8514,19.8604,11600.0
2015-08-14 13:10:00,22.13,22.15,22.12,22.14,44428.0,19.8694,19.8873,19.8604,19.8783,44428.0
2015-08-14 13:20:00,22.14,22.14,22.13,22.13,16800.0,19.8783,19.8783,19.8694,19.8694,16800.0
2015-08-14 13:30:00,22.14,22.18,22.14,22.15,18088.0,19.8783,19.9142,19.8783,19.8873,18088.0
2015-08-14 13:40:00,22.15,22.15,22.12,22.12,14400.0,19.8873,19.8873,19.8604,19.8604,14400.0
2015-08-14 13:50:00,22.12,22.15,22.12,22.14,17600.0,19.8604,19.8873,19.8604,19.8783,17600.0
2015-08-14 14:00:00,22.15,22.15,22.13,22.13,12156.0,19.8873,19.8873,19.8694,19.8694,12156.0
2015-08-14 14:10:00,22.13,22.14,22.13,22.13,26736.0,19.8694,19.8783,19.8694,19.8694,26736.0
2015-08-14 14:20:00,22.13,22.14,22.11,22.13,20096.0,19.8694,19.8783,19.8514,19.8694,20096.0
2015-08-14 14:30:00,22.13,22.14,22.12,22.14,20800.0,19.8694,19.8783,19.8604,19.8783,20800.0
2015-08-14 14:40:00,22.15,22.15,22.13,22.13,21400.0,19.8873,19.8873,19.8694,19.8694,21400.0
2015-08-14 14:50:00,22.14,22.14,22.12,22.13,32100.0,19.8783,19.8783,19.8604,19.8694,32100.0
2015-08-14 15:00:00,22.13,22.15,22.12,22.15,33024.0,19.8694,19.8873,19.8604,19.8873,33024.0
2015-08-14 15:10:00,22.16,22.17,22.15,22.15,45400.0,19.8963,19.9053,19.8873,19.8873,45400.0
2015-08-14 15:20:00,22.15,22.17,22.14,22.17,31576.0,19.8873,19.9053,19.8783,19.9053,31576.0
2015-08-14 15:30:00,22.16,22.17,22.14,22.14,52000.0,19.8963,19.9053,19.8783,19.8783,52000.0
2015-08-14 15:40:00,22.14,22.17,22.14,22.16,67332.0,19.8783,19.9053,19.8783,19.8963,67332.0
2015-08-14 15:50:00,22.16,22.16,22.12,22.12,221288.0,19.8963,19.8963,19.8604,19.8604,221288.0
2015-08-17 09:30:00,22.08,22.17,22.06,22.07,19652.0,19.8245,19.9053,19.8065,19.8155,19652.0
2015-08-17 09:40:00,22.0,22.0,21.93,21.99,23260.0,19.7526,19.7526,19.6898,19.7437,23260.0
2015-08-17 09:50:00,21.97,22.0,21.96,21.97,11200.0,19.7257,19.7526,19.7167,19.7257,11200.0
2015-08-17 10:00:00,21.97,22.03,21.97,21.99,98208.0,19.7257,19.7796,19.7257,19.7437,98208.0
2015-08-17 10:10:00,21.99,22.07,21.96,22.06,80192.0,19.7437,19.8155,19.7167,19.8065,80192.0
2015-08-17 10:20:00,22.08,22.08,22.03,22.03,18000.0,19.8245,19.8245,19.7796,19.7796,18000.0
2015-08-17 10:30:00,22.02,22.03,22.0,22.02,20400.0,19.7706,19.7796,19.7526,19.7706,20400.0
2015-08-17 10:40:00,22.03,22.05,22.02,22.04,13416.0,19.7796,19.7975,19.7706,19.7886,13416.0
2015-08-17 10:50:00,22.04,22.09,22.04,22.08,22900.0,19.7886,19.8334,19.7886,19.8245,22900.0
2015-08-17 11:00:00,22.08,22.11,22.08,22.11,11400.0,19.8245,19.8514,19.8245,19.8514,11400.0
2015-08-17 11:10:00,22.11,22.12,22.08,22.11,15072.0,19.8514,19.8604,19.8245,19.8514,15072.0
2015-08-17 11:20:00,22.11,22.11,22.09,22.11,16400.0,19.8514,19.8514,19.8334,19.8514,16400.0
2015-08-17 11:30:00,22.11,22.13,22.11,22.13,16612.0,19.8514,19.8694,19.8514,19.8694,16612.0
2015-08-17 11:40:00,22.14,22.14,22.13,22.13,30776.0,19.8783,19.8783,19.8694,19.8694,30776.0
2015-08-17 11:50:00,22.13,22.14,22.12,22.13,21200.0,19.8694,19.8783,19.8604,19.8694,21200.0
2015-08-17 12:00:00,22.14,22.16,22.14,22.16,12960.0,19.8783,19.8963,19.8783,19.8963,12960.0
2015-08-17 12:10:00,22.16,22.16,22.15,22.15,20400.0,19.8963,19.8963,19.8873,19.8873,20400.0
2015-08-17 12:20:00,22.15,22.18,22.15,22.16,15524.0,19.8873,19.9142,19.8873,19.8963,15524.0
2015-08-17 12:30:00,22.16,22.17,22.15,22.16,15600.0,19.8963,19.9053,19.8873,19.8963,15600.0
2015-08-17 12:40:00,22.16,22.18,22.15,22.18,10700.0,19.8963,19.9142,19.8873,19.9142,10700.0
2015-08-17 12:50:00,22.17,22.19,22.16,22.18,11200.0,19.9053,19.9232,19.8963,19.9142,11200.0
2015-08-17 13:00:00,22.18,22.18,22.16,22.16,13200.0,19.9142,19.9142,19.8963,19.8963,13200.0
2015-08-17 13:10:00,22.16,22.21,22.16,22.2,19892.0,19.8963,19.9412,19.8963,19.9322,19892.0
2015-08-17 13:20:00,22.2,22.21,22.19,22.21,12800.0,19.9322,19.9412,19.9232,19.9412,12800.0
2015-08-17 13:30:00,22.21,22.21,22.19,22.19,17000.0,19.9412,19.9412,19.9232,19.9232,17000.0
2015-08-17 13:40:00,22.19,22.2,22.18,22.18,10212.0,19.9232,19.9322,19.9142,19.9142,10212.0
2015-08-17 13:50:00,22.19,22.21,22.18,22.18,11600.0,19.9232,19.9412,19.9142,19.9142,11600.0
2015-08-17 14:00:00,22.18,22.19,22.18,22.19,12028.0,19.9142,19.9232,19.9142,19.9232,12028.0
2015-08-17 14:10:00,22.18,22.19,22.18,22.19,11200.0,19.9142,19.9232,19.9142,19.9232,11200.0
2015-08-17 14:20:00,22.19,22.21,22.18,22.18,18800.0,19.9232,19.9412,19.9142,19.9142,18800.0
2015-08-17 14:30:00,22.18,22.21,22.18,22.21,21600.0,19.9142,19.9412,19.9142,19.9412,21600.0
2015-08-17 14:40:00,22.21,22.22,22.2,22.2,20120.0,19.9412,19.9502,19.9322,19.9322,20120.0
2015-08-17 14:50:00,22.2,22.22,22.18,22.21,22396.0,19.9322,19.9502,19.9142,19.9412,22396.0
2015-08-17 15:00:00,22.21,22.22,22.2,22.2,17208.0,19.9412,19.9502,19.9322,19.9322,17208.0
2015-08-17 15:10:00,22.21,22.22,22.2,22.22,31428.0,19.9412,19.9502,19.9322,19.9502,31428.0
2015-08-17 15:20:00,22.22,22.22,22.21,22.22,21600.0,19.9502,19.9502,19.9412,19.9502,21600.0
2015-08-17 15:30:00,22.22,22.22,22.21,22.22,45336.0,19.9502,19.9502,19.9412,19.9502,45336.0
2015-08-17 15:40:00,22.22,22.25,22.22,22.24,64920.0,19.9502,19.9771,19.9502,19.9681,64920.0
2015-08-17 15:50:00,22.24,22.3,22.23,22.28,213484.0,19.9681,20.022,19.9591,20.004,213484.0
2015-08-18 09:30:00,22.34,22.43,22.34,22.37,52896.0,20.0579,20.1387,20.0579,20.0848,52896.0
2015-08-18 09:40:00,22.38,22.4,22.27,22.27,55480.0,20.0938,20.1118,19.9951,19.9951,55480.0
2015-08-18 09:50:00,22.28,22.31,22.25,22.28,24372.0,20.004,20.031,19.9771,20.004,24372.0
2015-08-18 10:00:00,22.29,22.29,22.25,22.25,20088.0,20.013,20.013,19.9771,19.9771,20088.0
2015-08-18 10:10:00,22.26,22.27,22.24,22.27,18320.0,19.9861,19.9951,19.9681,19.9951,18320.0
2015-08-18 10:20:00,22.27,22.31,22.27,22.28,17000.0,19.9951,20.031,19.9951,20.004,17000.0
2015-08-18 10:30:00,22.28,22.3,22.25,22.25,19680.0,20.004,20.022,19.9771,19.9771,19680.0
2015-08-18 10:40:00,22.27,22.3,22.27,22.3,16800.0,19.9951,20.022,19.9951,20.022,16800.0
2015-08-18 10:50:00,22.3,22.32,22.28,22.31,27500.0,20.022,20.0399,20.004,20.031,27500.0
2015-08-18 11:00:00,22.31,22.31,22.28,22.31,14280.0,20.031,20.031,20.004,20.031,14280.0
2015-08-18 11:10:00,22.31,22.31,22.26,22.27,26820.0,20.031,20.031,19.9861,19.9951,26820.0
2015-08-18 11:20:00,22.28,22.31,22.28,22.3,23752.0,20.004,20.031,20.004,20.022,23752.0
2015-08-18 11:30:00,22.29,22.32,22.29,22.32,14304.0,20.013,20.0399,20.013,20.0399,14304.0
2015-08-18 11:40:00,22.31,22.32,22.3,22.3,14448.0,20.031,20.0399,20.022,20.022,14448.0
2015-08-18 11:50:00,22.31,22.33,22.31,22.33,17236.0,20.031,20.0489,20.031,20.0489,17236.0
2015-08-18 12:00:00,22.33,22.34,22.31,22.31,39216.0,20.0489,20.0579,20.031,20.031,39216.0
2015-08-18 12:10:00,22.32,22.32,22.29,22.31,27940.0,20.0399,20.0399,20.013,20.031,27940.0
2015-08-18 12:20:00,22.31,22.32,22.3,22.31,42800.0,20.031,20.0399,20.022,20.031,42800.0
2015-08-18 12:30:00,22.3,22.32,22.3,22.31,12316.0,20.022,20.0399,20.022,20.031,12316.0
2015-08-18 12:40:00,22.32,22.33,22.29,22.31,44816.0,20.0399,20.0489,20.013,20.031,44816.0
2015-08-18 12:50:00,22.32,22.33,22.31,22.31,17392.0,20.0399,20.0489,20.031,20.031,17392.0
2015-08-18 13:00:00,22.31,22.33,22.29,22.31,19400.0,20.031,20.0489,20.013,20.031,19400.0
2015-08-18 13:10:00,22.31,22.32,22.31,22.32,11200.0,20.031,20.0399,20.031,20.0399,11200.0
2015-08-18 13:20:00,22.32,22.32,22.31,22.31,9600.0,20.0399,20.0399,20.031,20.031,9600.0
2015-08-18 13:30:00,22.31,22.31,22.29,22.3,10000.0,20.031,20.031,20.013,20.022,10000.0
2015-08-18 13:40:00,22.3,22.31,22.3,22.3,8400.0,20.022,20.031,20.022,20.022,8400.0
2015-08-18 13:50:00,22.3,22.31,22.28,22.3,20000.0,20.022,20.031,20.004,20.022,20000.0
2015-08-18 14:00:00,22.3,22.31,22.28,22.31,6772.0,20.022,20.031,20.004,20.031,6772.0
2015-08-18 14:10:00,22.3,22.32,22.3,22.31,12116.0,20.022,20.0399,20.022,20.031,12116.0
2015-08-18 14:20:00,22.31,22.32,22.31,22.31,14512.0,20.031,20.0399,20.031,20.031,14512.0
2015-08-18 14:30:00,22.31,22.32,22.3,22.3,18896.0,20.031,20.0399,20.022,20.022,18896.0
2015-08-18 14:40:00,22.3,22.3,22.28,22.29,21692.0,20.022,20.022,20.004,20.013,21692.0
2015-08-18 14:50:00,22.29,22.3,22.28,22.29,20652.0,20.013,20.022,20.004,20.013,20652.0
2015-08-18 15:00:00,22.28,22.3,22.28,22.29,21596.0,20.004,20.022,20.004,20.013,21596.0
2015-08-18 15:10:00,22.3,22.3,22.28,22.29,28164.0,20.022,20.022,20.004,20.013,28164.0
2015-08-18 15:20:00,22.29,22.29,22.28,22.29,32404.0,20.013,20.013,20.004,20.013,32404.0
2015-08-18 15:30:00,22.29,22.3,22.25,22.25,70680.0,20.013,20.022,19.9771,19.9771,70680.0
2015-08-18 15:40:00,22.25,22.25,22.22,22.23,109980.0,19.9771,19.9771,19.9502,19.9591,109980.0
2015-08-18 15:50:00,22.23,22.23,22.2,22.22,520700.0,19.9591,19.9591,19.9322,19.9502,520700.0
2015-08-19 09:30:00,22.08,22.09,21.99,21.99,28316.0,19.8245,19.8334,19.7437,19.7437,28316.0
2015-08-19 09:40:00,21.97,22.03,21.97,22.0,11600.0,19.7257,19.7796,19.7257,19.7526,11600.0
2015-08-19 09:50:00,21.97,22.03,21.92,22.03,34800.0,19.7257,19.7796,19.6808,19.7796,34800.0
2015-08-19 10:00:00,22.01,22.05,21.99,22.02,28268.0,19.7616,19.7975,19.7437,19.7706,28268.0
2015-08-19 10:10:00,22.03,22.03,21.96,21.98,28860.0,19.7796,19.7796,19.7167,19.7347,28860.0
2015-08-19 10:20:00,21.98,21.98,21.94,21.96,36800.0,19.7347,19.7347,19.6988,19.7167,36800.0
2015-08-19 10:30:00,21.96,21.96,21.93,21.93,30732.0,19.7167,19.7167,19.6898,19.6898,30732.0
2015-08-19 10:40:00,21.93,21.95,21.92,21.94,30000.0,19.6898,19.7077,19.6808,19.6988,30000.0
2015-08-19 10:50:00,21.95,21.95,21.92,21.93,19200.0,19.7077,19.7077,19.6808,19.6898,19200.0
2015-08-19 11:00:00,21.94,21.97,21.94,21.96,14400.0,19.6988,19.7257,19.6988,19.7167,14400.0
2015-08-19 11:10:00,21.96,21.97,21.94,21.94,19600.0,19.7167,19.7257,19.6988,19.6988,19600.0
2015-08-19 11:20:00,21.94,21.94,21.88,21.88,27840.0,19.6988,19.6988,19.6449,19.6449,27840.0
2015-08-19 11:30:00,21.88,21.9,21.86,21.88,35524.0,19.6449,19.6629,19.6269,19.6449,35524.0
2015-08-19 11:40:00,21.87,21.88,21.84,21.84,64724.0,19.6359,19.6449,19.609,19.609,64724.0
2015-08-19 11:50:00,21.84,21.88,21.83,21.86,37820.0,19.609,19.6449,19.6,19.6269,37820.0
2015-08-19 12:00:00,21.86,21.87,21.83,21.85,42584.0,19.6269,19.6359,19.6,19.618,42584.0
2015-08-19 12:10:00,21.86,21.87,21.8,21.81,52444.0,19.6269,19.6359,19.5731,19.582,52444.0
2015-08-19 12:20:00,21.81,21.82,21.79,21.8,52232.0,19.582,19.591,19.5641,19.5731,52232.0
2015-08-19 12:30:00,21.81,21.84,21.81,21.82,46240.0,19.582,19.609,19.582,19.591,46240.0
2015-08-19 12:40:00,21.83,21.88,21.83,21.88,24768.0,19.6,19.6449,19.6,19.6449,24768.0
2015-08-19 12:50:00,21.88,21.89,21.87,21.88,18688.0,19.6449,19.6539,19.6359,19.6449,18688.0
2015-08-19 13:00:00,21.89,21.91,21.89,21.9,15200.0,19.6539,19.6718,19.6539,19.6629,15200.0
2015-08-19 13:10:00,21.9,21.92,21.9,21.92,20000.0,19.6629,19.6808,19.6629,19.6808,20000.0
2015-08-19 13:20:00,21.92,21.93,21.9,21.9,18712.0,19.6808,19.6898,19.6629,19.6629,18712.0
2015-08-19 13:30:00,21.9,21.91,21.88,21.89,20000.0,19.6629,19.6718,19.6449,19.6539,20000.0
2015-08-19 13:40:00,21.9,21.94,21.89,21.93,31992.0,19.6629,19.6988,19.6539,19.6898,31992.0
2015-08-19 13:50:00,21.91,21.92,21.89,21.9,20400.0,19.6718,19.6808,19.6539,19.6629,20400.0
2015-08-19 14:00:00,21.9,21.98,21.9,21.97,40376.0,19.6629,19.7347,19.6629,19.7257,40376.0
2015-08-19 14:10:00,21.99,22.05,21.99,22.0,45200.0,19.7437,19.7975,19.7437,19.7526,45200.0
2015-08-19 14:20:00,22.0,22.0,21.95,21.96,32120.0,19.7526,19.7526,19.7077,19.7167,32120.0
2015-08-19 14:30:00,21.96,21.97,21.93,21.94,40420.0,19.7167,19.7257,19.6898,19.6988,40420.0
2015-08-19 14:40:00,21.95,21.95,21.91,21.94,49316.0,19.7077,19.7077,19.6718,19.6988,49316.0
2015-08-19 14:50:00,21.94,21.94,21.88,21.89,41936.0,19.6988,19.6988,19.6449,19.6539,41936.0
2015-08-19 15:00:00,21.89,21.89,21.86,21.88,41600.0,19.6539,19.6539,19.6269,19.6449,41600.0
2015-08-19 15:10:00,21.88,21.88,21.86,21.87,56464.0,19.6449,19.6449,19.6269,19.6359,56464.0
2015-08-19 15:20:00,21.87,21.9,21.87,21.9,57476.0,19.6359,19.6629,19.6359,19.6629,57476.0
2015-08-19 15:30:00,21.91,21.93,21.89,21.9,75768.0,19.6718,19.6898,19.6539,19.6629,75768.0
2015-08-19 15:40:00,21.9,21.95,21.9,21.95,77316.0,19.6629,19.7077,19.6629,19.7077,77316.0
2015-08-19 15:50:00,21.95,21.96,21.9,21.9,165796.0,19.7077,19.7167,19.6629,19.6629,165796.0
2015-08-20 09:30:00,21.76,21.93,21.76,21.78,67256.0,19.5372,19.6898,19.5372,19.5551,67256.0
2015-08-20 09:40:00,21.8,21.8,21.74,21.76,37008.0,19.5731,19.5731,19.5192,19.5372,37008.0
2015-08-20 09:50:00,21.78,21.82,21.74,21.82,40576.0,19.5551,19.591,19.5192,19.591,40576.0
2015-08-20 10:00:00,21.84,21.84,21.77,21.78,19340.0,19.609,19.609,19.5461,19.5551,19340.0
2015-08-20 10:10:00,21.79,21.8,21.76,21.79,28776.0,19.5641,19.5731,19.5372,19.5641,28776.0
2015-08-20 10:20:00,21.77,21.78,21.73,21.73,52804.0,19.5461,19.5551,19.5102,19.5102,52804.0
2015-08-20 10:30:00,21.73,21.78,21.73,21.78,29120.0,19.5102,19.5551,19.5102,19.5551,29120.0
2015-08-20 10:40:00,21.78,21.84,21.77,21.84,23640.0,19.5551,19.609,19.5461,19.609,23640.0
2015-08-20 10:50:00,21.84,21.86,21.82,21.82,23600.0,19.609,19.6269,19.591,19.591,23600.0
2015-08-20 11:00:00,21.8,21.83,21.78,21.78,20340.0,19.5731,19.6,19.5551,19.5551,20340.0
2015-08-20 11:10:00,21.79,21.81,21.75,21.75,26788.0,19.5641,19.582,19.5282,19.5282,26788.0
2015-08-20 11:20:00,21.76,21.81,21.76,21.81,14800.0,19.5372,19.582,19.5372,19.582,14800.0
2015-08-20 11:30:00,21.81,21.81,21.77,21.79,17600.0,19.582,19.582,19.5461,19.5641,17600.0
2015-08-20 11:40:00,21.79,21.81,21.79,21.8,15956.0,19.5641,19.582,19.5641,19.5731,15956.0
2015-08-20 11:50:00,21.8,21.81,21.78,21.79,42076.0,19.5731,19.582,19.5551,19.5641,42076.0
2015-08-20 12:00:00,21.79,21.79,21.76,21.79,23000.0,19.5641,19.5641,19.5372,19.5641,23000.0
2015-08-20 12:10:00,21.79,21.79,21.75,21.77,28364.0,19.5641,19.5641,19.5282,19.5461,28364.0
2015-08-20 12:20:00,21.77,21.78,21.74,21.75,34900.0,19.5461,19.5551,19.5192,19.5282,34900.0
2015-08-20 12:30:00,21.75,21.77,21.74,21.75,12248.0,19.5282,19.5461,19.5192,19.5282,12248.0
2015-08-20 12:40:00,21.75,21.75,21.73,21.73,55096.0,19.5282,19.5282,19.5102,19.5102,55096.0
2015-08-20 12:50:00,21.73,21.74,21.71,21.72,68144.0,19.5102,19.5192,19.4923,19.5012,68144.0
2015-08-20 13:00:00,21.72,21.73,21.71,21.72,65216.0,19.5012,19.5102,19.4923,19.5012,65216.0
2015-08-20 13:10:00,21.71,21.73,21.71,21.73,47500.0,19.4923,19.5102,19.4923,19.5102,47500.0
2015-08-20 13:20:00,21.73,21.74,21.72,21.73,32252.0,19.5102,19.5192,19.5012,19.5102,32252.0
2015-08-20 13:30:00,21.72,21.74,21.72,21.72,29852.0,19.5012,19.5192,19.5012,19.5012,29852.0
2015-08-20 13:40:00,21.72,21.75,21.71,21.75,55840.0,19.5012,19.5282,19.4923,19.5282,55840.0
2015-08-20 13:50:00,21.76,21.77,21.74,21.75,20400.0,19.5372,19.5461,19.5192,19.5282,20400.0
2015-08-20 14:00:00,21.75,21.75,21.73,21.73,21860.0,19.5282,19.5282,19.5102,19.5102,21860.0
2015-08-20 14:10:00,21.73,21.73,21.71,21.73,29800.0,19.5102,19.5102,19.4923,19.5102,29800.0
2015-08-20 14:20:00,21.73,21.75,21.72,21.72,18000.0,19.5102,19.5282,19.5012,19.5012,18000.0
2015-08-20 14:30:00,21.72,21.73,21.71,21.72,80460.0,19.5012,19.5102,19.4923,19.5012,80460.0
2015-08-20 14:40:00,21.72,21.72,21.66,21.66,39060.0,19.5012,19.5012,19.4474,19.4474,39060.0
2015-08-20 14:50:00,21.66,21.7,21.66,21.69,56920.0,19.4474,19.4833,19.4474,19.4743,56920.0
2015-08-20 15:00:00,21.69,21.74,21.68,21.73,63012.0,19.4743,19.5192,19.4653,19.5102,63012.0
2015-08-20 15:10:00,21.73,21.73,21.7,21.7,28080.0,19.5102,19.5102,19.4833,19.4833,28080.0
2015-08-20 15:20:00,21.7,21.72,21.68,21.72,40564.0,19.4833,19.5012,19.4653,19.5012,40564.0
2015-08-20 15:30:00,21.72,21.76,21.72,21.73,36812.0,19.5012,19.5372,19.5012,19.5102,36812.0
2015-08-20 15:40:00,21.72,21.74,21.72,21.73,65600.0,19.5012,19.5192,19.5012,19.5102,65600.0
2015-08-20 15:50:00,21.72,21.73,21.65,21.65,256264.0,19.5012,19.5102,19.4384,19.4384,256264.0
2015-08-21 09:30:00,21.59,21.7,21.55,21.65,170216.0,19.3845,19.4833,19.3486,19.4384,170216.0
2015-08-21 09:40:00,21.66,21.67,21.57,21.59,60208.0,19.4474,19.4563,19.3666,19.3845,60208.0
2015-08-21 09:50:00,21.59,21.6,21.56,21.59,63652.0,19.3845,19.3935,19.3576,19.3845,63652.0
2015-08-21 10:00:00,21.61,21.74,21.61,21.72,81716.0,19.4025,19.5192,19.4025,19.5012,81716.0
2015-08-21 10:10:00,21.72,21.72,21.67,21.67,51284.0,19.5012,19.5012,19.4563,19.4563,51284.0
2015-08-21 10:20:00,21.67,21.72,21.65,21.66,56600.0,19.4563,19.5012,19.4384,19.4474,56600.0
2015-08-21 10:30:00,21.66,21.68,21.57,21.58,36964.0,19.4474,19.4653,19.3666,19.3755,36964.0
2015-08-21 10:40:00,21.59,21.61,21.56,21.57,33760.0,19.3845,19.4025,19.3576,19.3666,33760.0
2015-08-21 10:50:00,21.57,21.6,21.52,21.53,35064.0,19.3666,19.3935,19.3217,19.3306,35064.0
2015-08-21 11:00:00,21.55,21.56,21.49,21.5,49912.0,19.3486,19.3576,19.2947,19.3037,49912.0
2015-08-21 11:10:00,21.5,21.5,21.43,21.47,35728.0,19.3037,19.3037,19.2409,19.2768,35728.0
2015-08-21 11:20:00,21.47,21.48,21.43,21.47,35520.0,19.2768,19.2858,19.2409,19.2768,35520.0
2015-08-21 11:30:00,21.47,21.49,21.43,21.43,28680.0,19.2768,19.2947,19.2409,19.2409,28680.0
2015-08-21 11:40:00,21.43,21.46,21.42,21.46,34400.0,19.2409,19.2678,19.2319,19.2678,34400.0
2015-08-21 11:50:00,21.46,21.52,21.44,21.52,29000.0,19.2678,19.3217,19.2498,19.3217,29000.0
2015-08-21 12:00:00,21.5,21.56,21.5,21.56,18040.0,19.3037,19.3576,19.3037,19.3576,18040.0
2015-08-21 12:10:00,21.55,21.56,21.5,21.52,25600.0,19.3486,19.3576,19.3037,19.3217,25600.0
2015-08-21 12:20:00,21.52,21.52,21.46,21.48,23168.0,19.3217,19.3217,19.2678,19.2858,23168.0
2015-08-21 12:30:00,21.49,21.52,21.49,21.49,21600.0,19.2947,19.3217,19.2947,19.2947,21600.0
2015-08-21 12:40:00,21.47,21.48,21.42,21.43,24080.0,19.2768,19.2858,19.2319,19.2409,24080.0
2015-08-21 12:50:00,21.43,21.43,21.36,21.36,27408.0,19.2409,19.2409,19.178,19.178,27408.0
2015-08-21 13:00:00,21.36,21.39,21.34,21.38,31628.0,19.178,19.205,19.1601,19.196,31628.0
2015-08-21 13:10:00,21.38,21.4,21.37,21.39,15600.0,19.196,19.2139,19.187,19.205,15600.0
2015-08-21 13:20:00,21.39,21.47,21.38,21.47,36336.0,19.205,19.2768,19.196,19.2768,36336.0
2015-08-21 13:30:00,21.48,21.5,21.44,21.5,24116.0,19.2858,19.3037,19.2498,19.3037,24116.0
2015-08-21 13:40:00,21.51,21.52,21.48,21.5,23120.0,19.3127,19.3217,19.2858,19.3037,23120.0
2015-08-21 13:50:00,21.49,21.51,21.47,21.51,21484.0,19.2947,19.3127,19.2768,19.3127,21484.0
2015-08-21 14:00:00,21.52,21.55,21.49,21.5,22028.0,19.3217,19.3486,19.2947,19.3037,22028.0
2015-08-21 14:10:00,21.49,21.49,21.45,21.46,14400.0,19.2947,19.2947,19.2588,19.2678,14400.0
2015-08-21 14:20:00,21.46,21.46,21.42,21.42,9600.0,19.2678,19.2678,19.2319,19.2319,9600.0
2015-08-21 14:30:00,21.42,21.45,21.38,21.39,34800.0,19.2319,19.2588,19.196,19.205,34800.0
2015-08-21 14:40:00,21.4,21.4,21.33,21.33,48328.0,19.2139,19.2139,19.1511,19.1511,48328.0
2015-08-21 14:50:00,21.33,21.39,21.31,21.38,62536.0,19.1511,19.205,19.1331,19.196,62536.0
2015-08-21 15:00:00,21.38,21.4,21.33,21.33,50000.0,19.196,19.2139,19.1511,19.1511,50000.0
2015-08-21 15:10:00,21.33,21.33,21.25,21.32,75612.0,19.1511,19.1511,19.0793,19.1421,75612.0
2015-08-21 15:20:00,21.32,21.35,21.3,21.32,58584.0,19.1421,19.169,19.1241,19.1421,58584.0
2015-08-21 15:30:00,21.32,21.32,21.25,21.29,81332.0,19.1421,19.1421,19.0793,19.1152,81332.0
2015-08-21 15:40:00,21.29,21.34,21.29,21.32,70300.0,19.1152,19.1601,19.1152,19.1421,70300.0
2015-08-21 15:50:00,21.32,21.34,21.22,21.22,342488.0,19.1421,19.1601,19.0523,19.0523,342488.0
2015-08-24 09:30:00,20.25,20.36,19.5,20.02,236792.0,18.1814,18.2802,17.508,17.9749,236792.0
2015-08-24 09:40:00,20.0,20.61,19.93,20.22,83068.0,17.9569,18.5046,17.8941,18.1545,83068.0
2015-08-24 09:50:00,20.26,20.32,20.05,20.24,75120.0,18.1904,18.2443,18.0018,18.1724,75120.0
2015-08-24 10:00:00,20.24,20.49,20.24,20.42,102132.0,18.1724,18.3969,18.1724,18.334,102132.0
2015-08-24 10:10:00,20.39,20.51,20.36,20.46,82300.0,18.3071,18.4148,18.2802,18.37,82300.0
2015-08-24 10:20:00,20.47,20.59,20.43,20.44,85612.0,18.3789,18.4867,18.343,18.352,85612.0
2015-08-24 10:30:00,20.44,20.59,20.31,20.58,112584.0,18.352,18.4867,18.2353,18.4777,112584.0
2015-08-24 10:40:00,20.57,20.65,20.49,20.61,108160.0,18.4687,18.5405,18.3969,18.5046,108160.0
2015-08-24 10:50:00,20.61,20.65,20.55,20.65,46400.0,18.5046,18.5405,18.4508,18.5405,46400.0
2015-08-24 11:00:00,20.64,20.66,20.48,20.53,102288.0,18.5316,18.5495,18.3879,18.4328,102288.0
2015-08-24 11:10:00,20.53,20.54,20.42,20.48,69868.0,18.4328,18.4418,18.334,18.3879,69868.0
2015-08-24 11:20:00,20.48,20.51,20.41,20.48,51180.0,18.3879,18.4148,18.3251,18.3879,51180.0
2015-08-24 11:30:00,20.47,20.62,20.46,20.59,46108.0,18.3789,18.5136,18.37,18.4867,46108.0
2015-08-24 11:40:00,20.6,20.66,20.56,20.65,32800.0,18.4957,18.5495,18.4597,18.5405,32800.0
2015-08-24 11:50:00,20.68,20.84,20.66,20.79,63540.0,18.5675,18.7111,18.5495,18.6662,63540.0
2015-08-24 12:00:00,20.78,20.79,20.63,20.75,60704.0,18.6573,18.6662,18.5226,18.6303,60704.0
2015-08-24 12:10:00,20.75,20.81,20.7,20.79,41464.0,18.6303,18.6842,18.5854,18.6662,41464.0
2015-08-24 12:20:00,20.8,20.86,20.75,20.83,52224.0,18.6752,18.7291,18.6303,18.7022,52224.0
2015-08-24 12:30:00,20.83,20.88,20.78,20.86,36432.0,18.7022,18.747,18.6573,18.7291,36432.0
2015-08-24 12:40:00,20.85,20.87,20.77,20.78,36440.0,18.7201,18.7381,18.6483,18.6573,36440.0
2015-08-24 12:50:00,20.8,20.86,20.77,20.81,29200.0,18.6752,18.7291,18.6483,18.6842,29200.0
2015-08-24 13:00:00,20.82,20.87,20.81,20.85,32904.0,18.6932,18.7381,18.6842,18.7201,32904.0
2015-08-24 13:10:00,20.86,20.9,20.84,20.87,43440.0,18.7291,18.765,18.7111,18.7381,43440.0
2015-08-24 13:20:00,20.87,20.87,20.71,20.75,33920.0,18.7381,18.7381,18.5944,18.6303,33920.0
2015-08-24 13:30:00,20.75,20.75,20.67,20.67,27900.0,18.6303,18.6303,18.5585,18.5585,27900.0
2015-08-24 13:40:00,20.67,20.75,20.66,20.74,39800.0,18.5585,18.6303,18.5495,18.6213,39800.0
2015-08-24 13:50:00,20.74,20.74,20.63,20.63,24560.0,18.6213,18.6213,18.5226,18.5226,24560.0
2015-08-24 14:00:00,20.63,20.66,20.59,20.61,32104.0,18.5226,18.5495,18.4867,18.5046,32104.0
2015-08-24 14:10:00,20.61,20.64,20.5,20.64,53600.0,18.5046,18.5316,18.4059,18.5316,53600.0
2015-08-24 14:20:00,20.63,20.66,20.6,20.61,35488.0,18.5226,18.5495,18.4957,18.5046,35488.0
2015-08-24 14:30:00,20.61,20.7,20.59,20.64,53600.0,18.5046,18.5854,18.4867,18.5316,53600.0
2015-08-24 14:40:00,20.64,20.64,20.51,20.53,43056.0,18.5316,18.5316,18.4148,18.4328,43056.0
2015-08-24 14:50:00,20.54,20.55,20.36,20.39,72836.0,18.4418,18.4508,18.2802,18.3071,72836.0
2015-08-24 15:00:00,20.39,20.51,20.33,20.51,82380.0,18.3071,18.4148,18.2532,18.4148,82380.0
2015-08-24 15:10:00,20.51,20.51,20.38,20.4,81012.0,18.4148,18.4148,18.2981,18.3161,81012.0
2015-08-24 15:20:00,20.4,20.44,20.27,20.33,137888.0,18.3161,18.352,18.1994,18.2532,137888.0
2015-08-24 15:30:00,20.35,20.62,20.31,20.62,155252.0,18.2712,18.5136,18.2353,18.5136,155252.0
2015-08-24 15:40:00,20.62,20.74,20.53,20.58,168516.0,18.5136,18.6213,18.4328,18.4777,168516.0
2015-08-24 15:50:00,20.56,20.6,20.37,20.38,415360.0,18.4597,18.4957,18.2891,18.2981,415360.0
2015-08-25 09:30:00,20.83,20.83,20.68,20.75,113928.0,18.7022,18.7022,18.5675,18.6303,113928.0
2015-08-25 09:40:00,20.78,20.86,20.67,20.73,35800.0,18.6573,18.7291,18.5585,18.6124,35800.0
2015-08-25 09:50:00,20.69,20.82,20.65,20.73,41920.0,18.5765,18.6932,18.5405,18.6124,41920.0
2015-08-25 10:00:00,20.71,20.75,20.66,20.74,25248.0,18.5944,18.6303,18.5495,18.6213,25248.0
2015-08-25 10:10:00,20.73,20.8,20.68,20.7,38980.0,18.6124,18.6752,18.5675,18.5854,38980.0
2015-08-25 10:20:00,20.71,20.71,20.61,20.63,25596.0,18.5944,18.5944,18.5046,18.5226,25596.0
2015-08-25 10:30:00,20.62,20.65,20.59,20.65,31000.0,18.5136,18.5405,18.4867,18.5405,31000.0
2015-08-25 10:40:00,20.65,20.68,20.63,20.66,57788.0,18.5405,18.5675,18.5226,18.5495,57788.0
2015-08-25 10:50:00,20.66,20.72,20.66,20.68,36808.0,18.5495,18.6034,18.5495,18.5675,36808.0
2015-08-25 11:00:00,20.69,20.71,20.68,20.71,80020.0,18.5765,18.5944,18.5675,18.5944,80020.0
2015-08-25 11:10:00,20.71,20.79,20.7,20.78,48224.0,18.5944,18.6662,18.5854,18.6573,48224.0
2015-08-25 11:20:00,20.79,20.83,20.79,20.79,58640.0,18.6662,18.7022,18.6662,18.6662,58640.0
2015-08-25 11:30:00,20.79,20.8,20.75,20.77,19900.0,18.6662,18.6752,18.6303,18.6483,19900.0
2015-08-25 11:40:00,20.77,20.8,20.75,20.8,25600.0,18.6483,18.6752,18.6303,18.6752,25600.0
2015-08-25 11:50:00,20.79,20.79,20.74,20.74,29200.0,18.6662,18.6662,18.6213,18.6213,29200.0
2015-08-25 12:00:00,20.74,20.78,20.72,20.78,43028.0,18.6213,18.6573,18.6034,18.6573,43028.0
2015-08-25 12:10:00,20.79,20.84,20.76,20.77,57004.0,18.6662,18.7111,18.6393,18.6483,57004.0
2015-08-25 12:20:00,20.81,20.84,20.8,20.84,28000.0,18.6842,18.7111,18.6752,18.7111,28000.0
2015-08-25 12:30:00,20.83,20.87,20.81,20.81,33600.0,18.7022,18.7381,18.6842,18.6842,33600.0
2015-08-25 12:40:00,20.83,20.85,20.82,20.83,29000.0,18.7022,18.7201,18.6932,18.7022,29000.0
2015-08-25 12:50:00,20.82,20.84,20.81,20.81,25300.0,18.6932,18.7111,18.6842,18.6842,25300.0
2015-08-25 13:00:00,20.81,20.84,20.8,20.81,28720.0,18.6842,18.7111,18.6752,18.6842,28720.0
2015-08-25 13:10:00,20.8,20.82,20.77,20.77,30400.0,18.6752,18.6932,18.6483,18.6483,30400.0
2015-08-25 13:20:00,20.77,20.81,20.67,20.68,25080.0,18.6483,18.6842,18.5585,18.5675,25080.0
2015-08-25 13:30:00,20.67,20.75,20.67,20.74,30600.0,18.5585,18.6303,18.5585,18.6213,30600.0
2015-08-25 13:40:00,20.73,20.74,20.7,20.72,74400.0,18.6124,18.6213,18.5854,18.6034,74400.0
2015-08-25 13:50:00,20.72,20.81,20.72,20.77,44680.0,18.6034,18.6842,18.6034,18.6483,44680.0
2015-08-25 14:00:00,20.78,20.8,20.75,20.75,55200.0,18.6573,18.6752,18.6303,18.6303,55200.0
2015-08-25 14:10:00,20.75,20.77,20.72,20.77,57308.0,18.6303,18.6483,18.6034,18.6483,57308.0
2015-08-25 14:20:00,20.77,20.83,20.77,20.79,53600.0,18.6483,18.7022,18.6483,18.6662,53600.0
2015-08-25 14:30:00,20.8,20.81,20.75,20.78,54204.0,18.6752,18.6842,18.6303,18.6573,54204.0
2015-08-25 14:40:00,20.78,20.85,20.78,20.85,52480.0,18.6573,18.7201,18.6573,18.7201,52480.0
2015-08-25 14:50:00,20.86,20.88,20.83,20.83,60152.0,18.7291,18.747,18.7022,18.7022,60152.0
2015-08-25 15:00:00,20.85,20.85,20.75,20.77,114796.0,18.7201,18.7201,18.6303,18.6483,114796.0
2015-08-25 15:10:00,20.76,20.77,20.7,20.73,115956.0,18.6393,18.6483,18.5854,18.6124,115956.0
2015-08-25 15:20:00,20.72,20.73,20.63,20.65,158392.0,18.6034,18.6124,18.5226,18.5405,158392.0
2015-08-25 15:30:00,20.64,20.66,20.47,20.47,158024.0,18.5316,18.5495,18.3789,18.3789,158024.0
2015-08-25 15:40:00,20.47,20.53,20.34,20.42,207476.0,18.3789,18.4328,18.2622,18.334,207476.0
2015-08-25 15:50:00,20.4,20.51,20.28,20.31,711432.0,18.3161,18.4148,18.2083,18.2353,711432.0
2015-08-26 09:30:00,20.8,20.85,20.69,20.78,84260.0,18.6752,18.7201,18.5765,18.6573,84260.0
2015-08-26 09:40:00,20.76,20.79,20.65,20.74,59344.0,18.6393,18.6662,18.5405,18.6213,59344.0
2015-08-26 09:50:00,20.76,20.77,20.66,20.67,28876.0,18.6393,18.6483,18.5495,18.5585,28876.0
2015-08-26 10:00:00,20.67,20.71,20.62,20.66,46812.0,18.5585,18.5944,18.5136,18.5495,46812.0
2015-08-26 10:10:00,20.65,20.67,20.54,20.54,89972.0,18.5405,18.5585,18.4418,18.4418,89972.0
2015-08-26 10:20:00,20.54,20.67,20.51,20.67,56512.0,18.4418,18.5585,18.4148,18.5585,56512.0
2015-08-26 10:30:00,20.68,20.74,20.61,20.71,89668.0,18.5675,18.6213,18.5046,18.5944,89668.0
2015-08-26 10:40:00,20.71,20.71,20.65,20.66,52400.0,18.5944,18.5944,18.5405,18.5495,52400.0
2015-08-26 10:50:00,20.67,20.72,20.64,20.64,54256.0,18.5585,18.6034,18.5316,18.5316,54256.0
2015-08-26 11:00:00,20.64,20.65,20.6,20.61,39600.0,18.5316,18.5405,18.4957,18.5046,39600.0
2015-08-26 11:10:00,20.61,20.65,20.6,20.64,40052.0,18.5046,18.5405,18.4957,18.5316,40052.0
2015-08-26 11:20:00,20.63,20.65,20.59,20.59,37516.0,18.5226,18.5405,18.4867,18.4867,37516.0
2015-08-26 11:30:00,20.59,20.59,20.47,20.48,49600.0,18.4867,18.4867,18.3789,18.3879,49600.0
2015-08-26 11:40:00,20.48,20.54,20.47,20.54,58796.0,18.3879,18.4418,18.3789,18.4418,58796.0
2015-08-26 11:50:00,20.55,20.56,20.52,20.54,34196.0,18.4508,18.4597,18.4238,18.4418,34196.0
2015-08-26 12:00:00,20.52,20.52,20.46,20.49,39836.0,18.4238,18.4238,18.37,18.3969,39836.0
2015-08-26 12:10:00,20.49,20.52,20.47,20.52,26000.0,18.3969,18.4238,18.3789,18.4238,26000.0
2015-08-26 12:20:00,20.52,20.52,20.46,20.47,28560.0,18.4238,18.4238,18.37,18.3789,28560.0
2015-08-26 12:30:00,20.47,20.47,20.43,20.45,21936.0,18.3789,18.3789,18.343,18.361,21936.0
2015-08-26 12:40:00,20.45,20.51,20.43,20.51,36000.0,18.361,18.4148,18.343,18.4148,36000.0
2015-08-26 12:50:00,20.51,20.55,20.47,20.55,31016.0,18.4148,18.4508,18.3789,18.4508,31016.0
2015-08-26 13:00:00,20.56,20.61,20.54,20.54,30864.0,18.4597,18.5046,18.4418,18.4418,30864.0
2015-08-26 13:10:00,20.55,20.58,20.55,20.57,32400.0,18.4508,18.4777,18.4508,18.4687,32400.0
2015-08-26 13:20:00,20.57,20.67,20.57,20.67,44872.0,18.4687,18.5585,18.4687,18.5585,44872.0
2015-08-26 13:30:00,20.67,20.71,20.61,20.71,35400.0,18.5585,18.5944,18.5046,18.5944,35400.0
2015-08-26 13:40:00,20.71,20.71,20.65,20.66,45908.0,18.5944,18.5944,18.5405,18.5495,45908.0
2015-08-26 13:50:00,20.67,20.73,20.67,20.72,50812.0,18.5585,18.6124,18.5585,18.6034,50812.0
2015-08-26 14:00:00,20.72,20.72,20.68,20.7,41660.0,18.6034,18.6034,18.5675,18.5854,41660.0
2015-08-26 14:10:00,20.71,20.72,20.63,20.63,30000.0,18.5944,18.6034,18.5226,18.5226,30000.0
2015-08-26 14:20:00,20.62,20.7,20.62,20.69,44924.0,18.5136,18.5854,18.5136,18.5765,44924.0
2015-08-26 14:30:00,20.69,20.72,20.66,20.72,59748.0,18.5765,18.6034,18.5495,18.6034,59748.0
2015-08-26 14:40:00,20.72,20.8,20.72,20.77,62048.0,18.6034,18.6752,18.6034,18.6483,62048.0
2015-08-26 14:50:00,20.77,20.82,20.77,20.81,74160.0,18.6483,18.6932,18.6483,18.6842,74160.0
2015-08-26 15:00:00,20.81,20.87,20.78,20.86,103448.0,18.6842,18.7381,18.6573,18.7291,103448.0
2015-08-26 15:10:00,20.87,20.96,20.87,20.95,109416.0,18.7381,18.8189,18.7381,18.8099,109416.0
2015-08-26 15:20:00,20.96,20.98,20.87,20.89,94752.0,18.8189,18.8368,18.7381,18.756,94752.0
2015-08-26 15:30:00,20.89,20.97,20.89,20.93,106244.0,18.756,18.8279,18.756,18.7919,106244.0
2015-08-26 15:40:00,20.93,21.06,20.92,21.02,182324.0,18.7919,18.9087,18.783,18.8727,182324.0
2015-08-26 15:50:00,21.01,21.06,20.95,21.0,598188.0,18.8638,18.9087,18.8099,18.8548,598188.0
2015-08-27 09:30:00,21.13,21.21,21.1,21.2,85860.0,18.9715,19.0433,18.9446,19.0344,85860.0
2015-08-27 09:40:00,21.19,21.25,21.18,21.2,68084.0,19.0254,19.0793,19.0164,19.0344,68084.0
2015-08-27 09:50:00,21.2,21.25,21.18,21.2,45240.0,19.0344,19.0793,19.0164,19.0344,45240.0
2015-08-27 10:00:00,21.2,21.2,21.1,21.16,46600.0,19.0344,19.0344,18.9446,18.9984,46600.0
2015-08-27 10:10:00,21.17,21.21,21.17,21.21,100824.0,19.0074,19.0433,19.0074,19.0433,100824.0
2015-08-27 10:20:00,21.21,21.23,21.18,21.18,29200.0,19.0433,19.0613,19.0164,19.0164,29200.0
2015-08-27 10:30:00,21.18,21.21,21.15,21.2,29728.0,19.0164,19.0433,18.9895,19.0344,29728.0
2015-08-27 10:40:00,21.21,21.25,21.18,21.24,60756.0,19.0433,19.0793,19.0164,19.0703,60756.0
2015-08-27 10:50:00,21.25,21.25,21.22,21.24,35200.0,19.0793,19.0793,19.0523,19.0703,35200.0
2015-08-27 11:00:00,21.24,21.29,21.23,21.25,93404.0,19.0703,19.1152,19.0613,19.0793,93404.0
2015-08-27 11:10:00,21.25,21.28,21.25,21.26,28540.0,19.0793,19.1062,19.0793,19.0882,28540.0
2015-08-27 11:20:00,21.26,21.29,21.24,21.28,34088.0,19.0882,19.1152,19.0703,19.1062,34088.0
2015-08-27 11:30:00,21.28,21.28,21.25,21.25,43016.0,19.1062,19.1062,19.0793,19.0793,43016.0
2015-08-27 11:40:00,21.25,21.3,21.24,21.29,27600.0,19.0793,19.1241,19.0703,19.1152,27600.0
2015-08-27 11:50:00,21.29,21.29,21.27,21.28,46124.0,19.1152,19.1152,19.0972,19.1062,46124.0
2015-08-27 12:00:00,21.28,21.36,21.28,21.33,40888.0,19.1062,19.178,19.1062,19.1511,40888.0
2015-08-27 12:10:00,21.33,21.36,21.31,21.36,27364.0,19.1511,19.178,19.1331,19.178,27364.0
2015-08-27 12:20:00,21.36,21.37,21.35,21.36,18000.0,19.178,19.187,19.169,19.178,18000.0
2015-08-27 12:30:00,21.37,21.38,21.34,21.36,47564.0,19.187,19.196,19.1601,19.178,47564.0
2015-08-27 12:40:00,21.36,21.37,21.32,21.36,25892.0,19.178,19.187,19.1421,19.178,25892.0
2015-08-27 12:50:00,21.36,21.43,21.36,21.43,20128.0,19.178,19.2409,19.178,19.2409,20128.0
2015-08-27 13:00:00,21.43,21.43,21.39,21.41,27968.0,19.2409,19.2409,19.205,19.2229,27968.0
2015-08-27 13:10:00,21.42,21.45,21.42,21.43,22500.0,19.2319,19.2588,19.2319,19.2409,22500.0
2015-08-27 13:20:00,21.43,21.43,21.4,21.4,27264.0,19.2409,19.2409,19.2139,19.2139,27264.0
2015-08-27 13:30:00,21.4,21.42,21.35,21.35,26164.0,19.2139,19.2319,19.169,19.169,26164.0
2015-08-27 13:40:00,21.36,21.38,21.33,21.35,27624.0,19.178,19.196,19.1511,19.169,27624.0
2015-08-27 13:50:00,21.35,21.41,21.35,21.41,40824.0,19.169,19.2229,19.169,19.2229,40824.0
2015-08-27 14:00:00,21.41,21.42,21.4,21.4,51648.0,19.2229,19.2319,19.2139,19.2139,51648.0
2015-08-27 14:10:00,21.4,21.42,21.32,21.34,25788.0,19.2139,19.2319,19.1421,19.1601,25788.0
2015-08-27 14:20:00,21.34,21.38,21.29,21.31,53648.0,19.1601,19.196,19.1152,19.1331,53648.0
2015-08-27 14:30:00,21.31,21.35,21.3,21.34,25396.0,19.1331,19.169,19.1241,19.1601,25396.0
2015-08-27 14:40:00,21.34,21.34,21.25,21.25,47676.0,19.1601,19.1601,19.0793,19.0793,47676.0
2015-08-27 14:50:00,21.25,21.29,21.17,21.17,108256.0,19.0793,19.1152,19.0074,19.0074,108256.0
2015-08-27 15:00:00,21.17,21.22,21.08,21.16,56512.0,19.0074,19.0523,18.9266,18.9984,56512.0
2015-08-27 15:10:00,21.16,21.22,21.13,21.2,35500.0,18.9984,19.0523,18.9715,19.0344,35500.0
2015-08-27 15:20:00,21.2,21.28,21.14,21.25,67024.0,19.0344,19.1062,18.9805,19.0793,67024.0
2015-08-27 15:30:00,21.25,21.3,21.22,21.25,66528.0,19.0793,19.1241,19.0523,19.0793,66528.0
2015-08-27 15:40:00,21.25,21.35,21.24,21.34,74912.0,19.0793,19.169,19.0703,19.1601,74912.0
2015-08-27 15:50:00,21.34,21.38,21.3,21.38,166572.0,19.1601,19.196,19.1241,19.196,166572.0
2015-08-28 09:30:00,21.24,21.34,21.17,21.29,46224.0,19.0703,19.1601,19.0074,19.1152,46224.0
2015-08-28 09:40:00,21.32,21.34,21.31,21.31,29200.0,19.1421,19.1601,19.1331,19.1331,29200.0
2015-08-28 09:50:00,21.31,21.39,21.28,21.35,36400.0,19.1331,19.205,19.1062,19.169,36400.0
2015-08-28 10:00:00,21.35,21.36,21.28,21.32,53436.0,19.169,19.178,19.1062,19.1421,53436.0
2015-08-28 10:10:00,21.32,21.35,21.3,21.31,39004.0,19.1421,19.169,19.1241,19.1331,39004.0
2015-08-28 10:20:00,21.31,21.34,21.29,21.32,22400.0,19.1331,19.1601,19.1152,19.1421,22400.0
2015-08-28 10:30:00,21.32,21.34,21.3,21.32,25380.0,19.1421,19.1601,19.1241,19.1421,25380.0
2015-08-28 10:40:00,21.32,21.35,21.31,21.32,40400.0,19.1421,19.169,19.1331,19.1421,40400.0
2015-08-28 10:50:00,21.33,21.34,21.31,21.32,22000.0,19.1511,19.1601,19.1331,19.1421,22000.0
2015-08-28 11:00:00,21.33,21.34,21.31,21.32,33072.0,19.1511,19.1601,19.1331,19.1421,33072.0
2015-08-28 11:10:00,21.33,21.34,21.32,21.33,29600.0,19.1511,19.1601,19.1421,19.1511,29600.0
2015-08-28 11:20:00,21.34,21.39,21.34,21.38,26400.0,19.1601,19.205,19.1601,19.196,26400.0
2015-08-28 11:30:00,21.38,21.44,21.38,21.4,58920.0,19.196,19.2498,19.196,19.2139,58920.0
2015-08-28 11:40:00,21.39,21.4,21.33,21.33,27200.0,19.205,19.2139,19.1511,19.1511,27200.0
2015-08-28 11:50:00,21.34,21.35,21.31,21.32,52524.0,19.1601,19.169,19.1331,19.1421,52524.0
2015-08-28 12:00:00,21.31,21.35,21.31,21.32,21328.0,19.1331,19.169,19.1331,19.1421,21328.0
2015-08-28 12:10:00,21.32,21.34,21.3,21.3,38924.0,19.1421,19.1601,19.1241,19.1241,38924.0
2015-08-28 12:20:00,21.3,21.36,21.3,21.36,19200.0,19.1241,19.178,19.1241,19.178,19200.0
2015-08-28 12:30:00,21.37,21.39,21.36,21.37,14744.0,19.187,19.205,19.178,19.187,14744.0
2015-08-28 12:40:00,21.38,21.39,21.36,21.36,18000.0,19.196,19.205,19.178,19.178,18000.0
2015-08-28 12:50:00,21.37,21.38,21.36,21.36,17932.0,19.187,19.196,19.178,19.178,17932.0
2015-08-28 13:00:00,21.36,21.37,21.33,21.37,12800.0,19.178,19.187,19.1511,19.187,12800.0
2015-08-28 13:10:00,21.37,21.37,21.35,21.36,26800.0,19.187,19.187,19.169,19.178,26800.0
2015-08-28 13:20:00,21.37,21.38,21.32,21.32,29136.0,19.187,19.196,19.1421,19.1421,29136.0
2015-08-28 13:30:00,21.32,21.34,21.28,21.29,25908.0,19.1421,19.1601,19.1062,19.1152,25908.0
2015-08-28 13:40:00,21.29,21.33,21.28,21.32,24400.0,19.1152,19.1511,19.1062,19.1421,24400.0
2015-08-28 13:50:00,21.32,21.34,21.31,21.34,32060.0,19.1421,19.1601,19.1331,19.1601,32060.0
2015-08-28 14:00:00,21.34,21.37,21.33,21.36,19388.0,19.1601,19.187,19.1511,19.178,19388.0
2015-08-28 14:10:00,21.36,21.37,21.33,21.35,18400.0,19.178,19.187,19.1511,19.169,18400.0
2015-08-28 14:20:00,21.35,21.38,21.31,21.34,28168.0,19.169,19.196,19.1331,19.1601,28168.0
2015-08-28 14:30:00,21.34,21.35,21.31,21.34,24536.0,19.1601,19.169,19.1331,19.1601,24536.0
2015-08-28 14:40:00,21.34,21.37,21.33,21.36,21440.0,19.1601,19.187,19.1511,19.178,21440.0
2015-08-28 14:50:00,21.36,21.36,21.35,21.36,20400.0,19.178,19.178,19.169,19.178,20400.0
2015-08-28 15:00:00,21.36,21.37,21.32,21.35,60560.0,19.178,19.187,19.1421,19.169,60560.0
2015-08-28 15:10:00,21.35,21.35,21.32,21.35,34112.0,19.169,19.169,19.1421,19.169,34112.0
2015-08-28 15:20:00,21.35,21.35,21.29,21.31,42400.0,19.169,19.169,19.1152,19.1331,42400.0
2015-08-28 15:30:00,21.3,21.32,21.26,21.26,66160.0,19.1241,19.1421,19.0882,19.0882,66160.0
2015-08-28 15:40:00,21.26,21.29,21.24,21.27,78460.0,19.0882,19.1152,19.0703,19.0972,78460.0
2015-08-28 15:50:00,21.27,21.35,21.27,21.34,184448.0,19.0972,19.169,19.0972,19.1601,184448.0
2015-08-31 09:30:00,21.22,21.22,21.13,21.18,41596.0,19.0523,19.0523,18.9715,19.0164,41596.0
2015-08-31 09:40:00,21.17,21.27,21.17,21.23,39524.0,19.0074,19.0972,19.0074,19.0613,39524.0
2015-08-31 09:50:00,21.23,21.27,21.21,21.23,53600.0,19.0613,19.0972,19.0433,19.0613,53600.0
2015-08-31 10:00:00,21.23,21.27,21.22,21.26,71744.0,19.0613,19.0972,19.0523,19.0882,71744.0
2015-08-31 10:10:00,21.26,21.32,21.26,21.3,58400.0,19.0882,19.1421,19.0882,19.1241,58400.0
2015-08-31 10:20:00,21.31,21.36,21.31,21.36,26072.0,19.1331,19.178,19.1331,19.178,26072.0
2015-08-31 10:30:00,21.36,21.36,21.3,21.31,24672.0,19.178,19.178,19.1241,19.1331,24672.0
2015-08-31 10:40:00,21.32,21.32,21.29,21.29,23240.0,19.1421,19.1421,19.1152,19.1152,23240.0
2015-08-31 10:50:00,21.29,21.29,21.25,21.25,30524.0,19.1152,19.1152,19.0793,19.0793,30524.0
2015-08-31 11:00:00,21.25,21.28,21.25,21.27,57200.0,19.0793,19.1062,19.0793,19.0972,57200.0
2015-08-31 11:10:00,21.26,21.27,21.24,21.25,49680.0,19.0882,19.0972,19.0703,19.0793,49680.0
2015-08-31 11:20:00,21.25,21.31,21.25,21.29,28400.0,19.0793,19.1331,19.0793,19.1152,28400.0
2015-08-31 11:30:00,21.28,21.31,21.27,21.31,28160.0,19.1062,19.1331,19.0972,19.1331,28160.0
2015-08-31 11:40:00,21.31,21.36,21.31,21.32,24492.0,19.1331,19.178,19.1331,19.1421,24492.0
2015-08-31 11:50:00,21.32,21.33,21.26,21.27,36556.0,19.1421,19.1511,19.0882,19.0972,36556.0
2015-08-31 12:00:00,21.28,21.3,21.28,21.29,18136.0,19.1062,19.1241,19.1062,19.1152,18136.0
2015-08-31 12:10:00,21.29,21.35,21.29,21.34,15200.0,19.1152,19.169,19.1152,19.1601,15200.0
2015-08-31 12:20:00,21.35,21.41,21.34,21.39,86764.0,19.169,19.2229,19.1601,19.205,86764.0
2015-08-31 12:30:00,21.39,21.4,21.37,21.38,24368.0,19.205,19.2139,19.187,19.196,24368.0
2015-08-31 12:40:00,21.38,21.38,21.34,21.34,17552.0,19.196,19.196,19.1601,19.1601,17552.0
2015-08-31 12:50:00,21.34,21.35,21.32,21.32,19528.0,19.1601,19.169,19.1421,19.1421,19528.0
2015-08-31 13:00:00,21.32,21.32,21.29,21.31,12800.0,19.1421,19.1421,19.1152,19.1331,12800.0
2015-08-31 13:10:00,21.31,21.32,21.31,21.31,17576.0,19.1331,19.1421,19.1331,19.1331,17576.0
2015-08-31 13:20:00,21.31,21.31,21.28,21.29,21168.0,19.1331,19.1331,19.1062,19.1152,21168.0
2015-08-31 13:30:00,21.29,21.29,21.26,21.29,46300.0,19.1152,19.1152,19.0882,19.1152,46300.0
2015-08-31 13:40:00,21.29,21.32,21.28,21.29,73948.0,19.1152,19.1421,19.1062,19.1152,73948.0
2015-08-31 13:50:00,21.28,21.3,21.28,21.3,22620.0,19.1062,19.1241,19.1062,19.1241,22620.0
2015-08-31 14:00:00,21.3,21.31,21.29,21.29,20276.0,19.1241,19.1331,19.1152,19.1152,20276.0
2015-08-31 14:10:00,21.3,21.3,21.26,21.27,49656.0,19.1241,19.1241,19.0882,19.0972,49656.0
2015-08-31 14:20:00,21.28,21.31,21.27,21.3,25196.0,19.1062,19.1331,19.0972,19.1241,25196.0
2015-08-31 14:30:00,21.3,21.34,21.3,21.31,40572.0,19.1241,19.1601,19.1241,19.1331,40572.0
2015-08-31 14:40:00,21.31,21.31,21.29,21.29,33092.0,19.1331,19.1331,19.1152,19.1152,33092.0
2015-08-31 14:50:00,21.28,21.29,21.27,21.29,27600.0,19.1062,19.1152,19.0972,19.1152,27600.0
2015-08-31 15:00:00,21.29,21.31,21.28,21.31,31624.0,19.1152,19.1331,19.1062,19.1331,31624.0
2015-08-31 15:10:00,21.3,21.32,21.28,21.29,49564.0,19.1241,19.1421,19.1062,19.1152,49564.0
2015-08-31 15:20:00,21.29,21.29,21.25,21.27,80372.0,19.1152,19.1152,19.0793,19.0972,80372.0
2015-08-31 15:30:00,21.27,21.32,21.26,21.29,88428.0,19.0972,19.1421,19.0882,19.1152,88428.0
2015-08-31 15:40:00,21.3,21.34,21.3,21.32,66940.0,19.1241,19.1601,19.1241,19.1421,66940.0
2015-08-31 15:50:00,21.31,21.32,21.24,21.25,173180.0,19.1331,19.1421,19.0703,19.0793,173180.0
2015-09-01 09:30:00,20.9,20.99,20.75,20.96,68868.0,18.765,18.8458,18.6303,18.8189,68868.0
2015-09-01 09:40:00,20.96,21.04,20.92,21.02,70320.0,18.8189,18.8907,18.783,18.8727,70320.0
2015-09-01 09:50:00,21.0,21.02,20.94,20.97,46972.0,18.8548,18.8727,18.8009,18.8279,46972.0
2015-09-01 10:00:00,20.97,20.97,20.89,20.97,63424.0,18.8279,18.8279,18.756,18.8279,63424.0
2015-09-01 10:10:00,20.97,21.01,20.94,21.0,40000.0,18.8279,18.8638,18.8009,18.8548,40000.0
2015-09-01 10:20:00,20.99,21.05,20.97,21.05,57900.0,18.8458,18.8997,18.8279,18.8997,57900.0
2015-09-01 10:30:00,21.05,21.09,21.01,21.06,61856.0,18.8997,18.9356,18.8638,18.9087,61856.0
2015-09-01 10:40:00,21.06,21.06,20.98,20.99,34080.0,18.9087,18.9087,18.8368,18.8458,34080.0
2015-09-01 10:50:00,20.98,20.98,20.94,20.98,60952.0,18.8368,18.8368,18.8009,18.8368,60952.0
2015-09-01 11:00:00,20.99,21.0,20.94,20.99,41300.0,18.8458,18.8548,18.8009,18.8458,41300.0
2015-09-01 11:10:00,20.99,21.06,20.99,21.05,39836.0,18.8458,18.9087,18.8458,18.8997,39836.0
2015-09-01 11:20:00,21.05,21.05,20.99,21.0,53168.0,18.8997,18.8997,18.8458,18.8548,53168.0
2015-09-01 11:30:00,21.0,21.04,20.99,21.03,44252.0,18.8548,18.8907,18.8458,18.8817,44252.0
2015-09-01 11:40:00,21.02,21.03,20.99,21.03,31400.0,18.8727,18.8817,18.8458,18.8817,31400.0
2015-09-01 11:50:00,21.03,21.04,21.01,21.02,29340.0,18.8817,18.8907,18.8638,18.8727,29340.0
2015-09-01 12:00:00,21.01,21.03,20.96,20.97,26040.0,18.8638,18.8817,18.8189,18.8279,26040.0
2015-09-01 12:10:00,20.97,20.97,20.96,20.97,29540.0,18.8279,18.8279,18.8189,18.8279,29540.0
2015-09-01 12:20:00,20.98,20.98,20.93,20.95,31976.0,18.8368,18.8368,18.7919,18.8099,31976.0
2015-09-01 12:30:00,20.94,20.96,20.93,20.94,19736.0,18.8009,18.8189,18.7919,18.8009,19736.0
2015-09-01 12:40:00,20.95,20.96,20.9,20.91,26360.0,18.8099,18.8189,18.765,18.774,26360.0
2015-09-01 12:50:00,20.91,20.91,20.89,20.89,24708.0,18.774,18.774,18.756,18.756,24708.0
2015-09-01 13:00:00,20.9,20.95,20.89,20.9,27672.0,18.765,18.8099,18.756,18.765,27672.0
2015-09-01 13:10:00,20.9,20.91,20.88,20.9,34792.0,18.765,18.774,18.747,18.765,34792.0
2015-09-01 13:20:00,20.9,20.95,20.88,20.94,30600.0,18.765,18.8099,18.747,18.8009,30600.0
2015-09-01 13:30:00,20.93,20.94,20.91,20.91,24876.0,18.7919,18.8009,18.774,18.774,24876.0
2015-09-01 13:40:00,20.91,20.93,20.9,20.9,44988.0,18.774,18.7919,18.765,18.765,44988.0
2015-09-01 13:50:00,20.9,20.92,20.9,20.92,23724.0,18.765,18.783,18.765,18.783,23724.0
2015-09-01 14:00:00,20.92,20.92,20.88,20.88,31640.0,18.783,18.783,18.747,18.747,31640.0
2015-09-01 14:10:00,20.88,20.88,20.84,20.85,32800.0,18.747,18.747,18.7111,18.7201,32800.0
2015-09-01 14:20:00,20.85,20.88,20.84,20.87,37392.0,18.7201,18.747,18.7111,18.7381,37392.0
2015-09-01 14:30:00,20.86,20.93,20.86,20.93,30724.0,18.7291,18.7919,18.7291,18.7919,30724.0
2015-09-01 14:40:00,20.93,20.94,20.89,20.89,37576.0,18.7919,18.8009,18.756,18.756,37576.0
2015-09-01 14:50:00,20.9,20.94,20.86,20.87,40396.0,18.765,18.8009,18.7291,18.7381,40396.0
2015-09-01 15:00:00,20.87,20.88,20.83,20.83,64200.0,18.7381,18.747,18.7022,18.7022,64200.0
2015-09-01 15:10:00,20.83,20.85,20.82,20.82,79068.0,18.7022,18.7201,18.6932,18.6932,79068.0
2015-09-01 15:20:00,20.81,20.85,20.8,20.81,81280.0,18.6842,18.7201,18.6752,18.6842,81280.0
2015-09-01 15:30:00,20.8,20.81,20.74,20.75,79992.0,18.6752,18.6842,18.6213,18.6303,79992.0
2015-09-01 15:40:00,20.75,20.77,20.68,20.75,241052.0,18.6303,18.6483,18.5675,18.6303,241052.0
2015-09-01 15:50:00,20.75,20.82,20.71,20.77,415864.0,18.6303,18.6932,18.5944,18.6483,415864.0
2015-09-02 09:30:00,20.98,21.17,20.93,20.97,94272.0,18.8368,19.0074,18.7919,18.8279,94272.0
2015-09-02 09:40:00,21.02,21.02,20.92,20.93,61600.0,18.8727,18.8727,18.783,18.7919,61600.0
2015-09-02 09:50:00,20.93,20.96,20.89,20.92,11816.0,18.7919,18.8189,18.756,18.783,11816.0
2015-09-02 10:00:00,20.92,21.0,20.92,20.99,30400.0,18.783,18.8548,18.783,18.8458,30400.0
2015-09-02 10:10:00,20.99,21.03,20.93,20.93,24796.0,18.8458,18.8817,18.7919,18.7919,24796.0
2015-09-02 10:20:00,20.94,20.97,20.92,20.93,30400.0,18.8009,18.8279,18.783,18.7919,30400.0
2015-09-02 10:30:00,20.91,20.98,20.89,20.96,20000.0,18.774,18.8368,18.756,18.8189,20000.0
2015-09-02 10:40:00,20.96,20.99,20.96,20.97,40100.0,18.8189,18.8458,18.8189,18.8279,40100.0
2015-09-02 10:50:00,20.97,21.03,20.96,21.03,26088.0,18.8279,18.8817,18.8189,18.8817,26088.0
2015-09-02 11:00:00,21.03,21.04,21.0,21.03,19400.0,18.8817,18.8907,18.8548,18.8817,19400.0
2015-09-02 11:10:00,21.02,21.03,20.97,21.03,18240.0,18.8727,18.8817,18.8279,18.8817,18240.0
2015-09-02 11:20:00,21.03,21.03,21.0,21.02,18340.0,18.8817,18.8817,18.8548,18.8727,18340.0
2015-09-02 11:30:00,21.03,21.03,20.97,20.98,18000.0,18.8817,18.8817,18.8279,18.8368,18000.0
2015-09-02 11:40:00,20.98,21.01,20.96,20.97,31264.0,18.8368,18.8638,18.8189,18.8279,31264.0
2015-09-02 11:50:00,20.97,20.98,20.94,20.97,32204.0,18.8279,18.8368,18.8009,18.8279,32204.0
2015-09-02 12:00:00,20.98,20.98,20.95,20.97,41160.0,18.8368,18.8368,18.8099,18.8279,41160.0
2015-09-02 12:10:00,20.98,20.99,20.97,20.99,25600.0,18.8368,18.8458,18.8279,18.8458,25600.0
2015-09-02 12:20:00,21.0,21.03,21.0,21.03,23600.0,18.8548,18.8817,18.8548,18.8817,23600.0
2015-09-02 12:30:00,21.03,21.05,21.02,21.04,51832.0,18.8817,18.8997,18.8727,18.8907,51832.0
2015-09-02 12:40:00,21.03,21.05,21.01,21.03,43908.0,18.8817,18.8997,18.8638,18.8817,43908.0
2015-09-02 12:50:00,21.02,21.05,21.0,21.05,26000.0,18.8727,18.8997,18.8548,18.8997,26000.0
2015-09-02 13:00:00,21.05,21.05,21.03,21.03,20000.0,18.8997,18.8997,18.8817,18.8817,20000.0
2015-09-02 13:10:00,21.03,21.05,21.03,21.03,16800.0,18.8817,18.8997,18.8817,18.8817,16800.0
2015-09-02 13:20:00,21.03,21.06,21.03,21.04,34744.0,18.8817,18.9087,18.8817,18.8907,34744.0
2015-09-02 13:30:00,21.03,21.04,21.01,21.01,13760.0,18.8817,18.8907,18.8638,18.8638,13760.0
2015-09-02 13:40:00,21.02,21.03,21.01,21.02,19428.0,18.8727,18.8817,18.8638,18.8727,19428.0
2015-09-02 13:50:00,21.01,21.03,21.0,21.01,22000.0,18.8638,18.8817,18.8548,18.8638,22000.0
2015-09-02 14:00:00,21.01,21.06,21.0,21.06,18680.0,18.8638,18.9087,18.8548,18.9087,18680.0
2015-09-02 14:10:00,21.07,21.11,21.07,21.08,38192.0,18.9176,18.9536,18.9176,18.9266,38192.0
2015-09-02 14:20:00,21.08,21.11,21.08,21.11,26800.0,18.9266,18.9536,18.9266,18.9536,26800.0
2015-09-02 14:30:00,21.11,21.11,21.07,21.08,58120.0,18.9536,18.9536,18.9176,18.9266,58120.0
2015-09-02 14:40:00,21.08,21.09,21.04,21.06,22480.0,18.9266,18.9356,18.8907,18.9087,22480.0
2015-09-02 14:50:00,21.06,21.1,21.06,21.07,23440.0,18.9087,18.9446,18.9087,18.9176,23440.0
2015-09-02 15:00:00,21.07,21.1,21.07,21.08,22800.0,18.9176,18.9446,18.9176,18.9266,22800.0
2015-09-02 15:10:00,21.08,21.09,21.03,21.06,55720.0,18.9266,18.9356,18.8817,18.9087,55720.0
2015-09-02 15:20:00,21.06,21.1,21.04,21.09,34696.0,18.9087,18.9446,18.8907,18.9356,34696.0
2015-09-02 15:30:00,21.09,21.12,21.08,21.1,44724.0,18.9356,18.9625,18.9266,18.9446,44724.0
2015-09-02 15:40:00,21.11,21.12,21.09,21.09,64460.0,18.9536,18.9625,18.9356,18.9356,64460.0
2015-09-02 15:50:00,21.09,21.16,21.07,21.16,280548.0,18.9356,18.9984,18.9176,18.9984,280548.0
2015-09-03 09:30:00,21.27,21.34,21.2,21.3,43752.0,19.0972,19.1601,19.0344,19.1241,43752.0
2015-09-03 09:40:00,21.32,21.41,21.29,21.29,44096.0,19.1421,19.2229,19.1152,19.1152,44096.0
2015-09-03 09:50:00,21.29,21.36,21.23,21.26,32480.0,19.1152,19.178,19.0613,19.0882,32480.0
2015-09-03 10:00:00,21.28,21.29,21.26,21.29,31128.0,19.1062,19.1152,19.0882,19.1152,31128.0
2015-09-03 10:10:00,21.3,21.31,21.27,21.31,38360.0,19.1241,19.1331,19.0972,19.1331,38360.0
2015-09-03 10:20:00,21.31,21.33,21.3,21.32,39624.0,19.1331,19.1511,19.1241,19.1421,39624.0
2015-09-03 10:30:00,21.32,21.33,21.29,21.32,56320.0,19.1421,19.1511,19.1152,19.1421,56320.0
2015-09-03 10:40:00,21.33,21.35,21.32,21.33,16800.0,19.1511,19.169,19.1421,19.1511,16800.0
2015-09-03 10:50:00,21.32,21.36,21.32,21.36,22660.0,19.1421,19.178,19.1421,19.178,22660.0
2015-09-03 11:00:00,21.36,21.36,21.32,21.34,34536.0,19.178,19.178,19.1421,19.1601,34536.0
2015-09-03 11:10:00,21.35,21.35,21.31,21.31,19204.0,19.169,19.169,19.1331,19.1331,19204.0
2015-09-03 11:20:00,21.32,21.32,21.3,21.31,40000.0,19.1421,19.1421,19.1241,19.1331,40000.0
2015-09-03 11:30:00,21.31,21.32,21.3,21.3,19600.0,19.1331,19.1421,19.1241,19.1241,19600.0
2015-09-03 11:40:00,21.3,21.32,21.3,21.31,19212.0,19.1241,19.1421,19.1241,19.1331,19212.0
2015-09-03 11:50:00,21.31,21.33,21.3,21.32,16400.0,19.1331,19.1511,19.1241,19.1421,16400.0
2015-09-03 12:00:00,21.32,21.34,21.31,21.34,15600.0,19.1421,19.1601,19.1331,19.1601,15600.0
2015-09-03 12:10:00,21.34,21.34,21.31,21.33,17600.0,19.1601,19.1601,19.1331,19.1511,17600.0
2015-09-03 12:20:00,21.33,21.33,21.31,21.33,13600.0,19.1511,19.1511,19.1331,19.1511,13600.0
2015-09-03 12:30:00,21.33,21.33,21.29,21.29,16024.0,19.1511,19.1511,19.1152,19.1152,16024.0
2015-09-03 12:40:00,21.28,21.29,21.25,21.28,10400.0,19.1062,19.1152,19.0793,19.1062,10400.0
2015-09-03 12:50:00,21.29,21.29,21.27,21.27,12440.0,19.1152,19.1152,19.0972,19.0972,12440.0
2015-09-03 13:00:00,21.27,21.27,21.25,21.26,96828.0,19.0972,19.0972,19.0793,19.0882,96828.0
2015-09-03 13:10:00,21.25,21.28,21.24,21.28,33252.0,19.0793,19.1062,19.0703,19.1062,33252.0
2015-09-03 13:20:00,21.29,21.35,21.28,21.34,39600.0,19.1152,19.169,19.1062,19.1601,39600.0
2015-09-03 13:30:00,21.34,21.34,21.3,21.31,16000.0,19.1601,19.1601,19.1241,19.1331,16000.0
2015-09-03 13:40:00,21.3,21.31,21.28,21.31,16400.0,19.1241,19.1331,19.1062,19.1331,16400.0
2015-09-03 13:50:00,21.31,21.31,21.26,21.26,33852.0,19.1331,19.1331,19.0882,19.0882,33852.0
2015-09-03 14:00:00,21.26,21.28,21.25,21.25,27436.0,19.0882,19.1062,19.0793,19.0793,27436.0
2015-09-03 14:10:00,21.26,21.28,21.25,21.27,24800.0,19.0882,19.1062,19.0793,19.0972,24800.0
2015-09-03 14:20:00,21.27,21.32,21.26,21.31,23712.0,19.0972,19.1421,19.0882,19.1331,23712.0
2015-09-03 14:30:00,21.31,21.32,21.28,21.32,17024.0,19.1331,19.1421,19.1062,19.1421,17024.0
2015-09-03 14:40:00,21.32,21.35,21.31,21.33,40500.0,19.1421,19.169,19.1331,19.1511,40500.0
2015-09-03 14:50:00,21.34,21.34,21.32,21.32,41200.0,19.1601,19.1601,19.1421,19.1421,41200.0
2015-09-03 15:00:00,21.33,21.34,21.28,21.28,51700.0,19.1511,19.1601,19.1062,19.1062,51700.0
2015-09-03 15:10:00,21.28,21.32,21.28,21.3,23184.0,19.1062,19.1421,19.1062,19.1241,23184.0
2015-09-03 15:20:00,21.3,21.33,21.27,21.27,49752.0,19.1241,19.1511,19.0972,19.0972,49752.0
2015-09-03 15:30:00,21.27,21.28,21.21,21.24,194740.0,19.0972,19.1062,19.0433,19.0703,194740.0
2015-09-03 15:40:00,21.24,21.33,21.22,21.3,98164.0,19.0703,19.1511,19.0523,19.1241,98164.0
2015-09-03 15:50:00,21.28,21.33,21.27,21.27,110244.0,19.1062,19.1511,19.0972,19.0972,110244.0
2015-09-04 09:30:00,21.0,21.17,20.91,21.15,62692.0,18.8548,19.0074,18.774,18.9895,62692.0
2015-09-04 09:40:00,21.11,21.12,21.01,21.07,37120.0,18.9536,18.9625,18.8638,18.9176,37120.0
2015-09-04 09:50:00,21.05,21.05,21.0,21.0,25600.0,18.8997,18.8997,18.8548,18.8548,25600.0
2015-09-04 10:00:00,21.0,21.04,21.0,21.03,33992.0,18.8548,18.8907,18.8548,18.8817,33992.0
2015-09-04 10:10:00,21.04,21.05,21.02,21.05,66800.0,18.8907,18.8997,18.8727,18.8997,66800.0
2015-09-04 10:20:00,21.05,21.09,21.04,21.07,49760.0,18.8997,18.9356,18.8907,18.9176,49760.0
2015-09-04 10:30:00,21.07,21.09,21.04,21.09,26676.0,18.9176,18.9356,18.8907,18.9356,26676.0
2015-09-04 10:40:00,21.09,21.1,21.06,21.06,22740.0,18.9356,18.9446,18.9087,18.9087,22740.0
2015-09-04 10:50:00,21.05,21.07,21.04,21.07,22408.0,18.8997,18.9176,18.8907,18.9176,22408.0
2015-09-04 11:00:00,21.07,21.1,21.04,21.05,14000.0,18.9176,18.9446,18.8907,18.8997,14000.0
2015-09-04 11:10:00,21.03,21.07,21.03,21.05,17452.0,18.8817,18.9176,18.8817,18.8997,17452.0
2015-09-04 11:20:00,21.04,21.05,21.02,21.04,22800.0,18.8907,18.8997,18.8727,18.8907,22800.0
2015-09-04 11:30:00,21.03,21.03,21.01,21.02,24400.0,18.8817,18.8817,18.8638,18.8727,24400.0
2015-09-04 11:40:00,21.02,21.05,21.01,21.05,12000.0,18.8727,18.8997,18.8638,18.8997,12000.0
2015-09-04 11:50:00,21.05,21.06,21.03,21.04,47084.0,18.8997,18.9087,18.8817,18.8907,47084.0
2015-09-04 12:00:00,21.03,21.05,21.01,21.02,8500.0,18.8817,18.8997,18.8638,18.8727,8500.0
2015-09-04 12:10:00,21.02,21.02,20.99,21.0,18000.0,18.8727,18.8727,18.8458,18.8548,18000.0
2015-09-04 12:20:00,21.0,21.02,20.99,20.99,16600.0,18.8548,18.8727,18.8458,18.8458,16600.0
2015-09-04 12:30:00,20.99,21.01,20.98,21.0,12400.0,18.8458,18.8638,18.8368,18.8548,12400.0
2015-09-04 12:40:00,20.99,20.99,20.97,20.99,18952.0,18.8458,18.8458,18.8279,18.8458,18952.0
2015-09-04 12:50:00,20.99,21.0,20.98,20.98,24816.0,18.8458,18.8548,18.8368,18.8368,24816.0
2015-09-04 13:00:00,20.98,21.0,20.97,20.99,71668.0,18.8368,18.8548,18.8279,18.8458,71668.0
2015-09-04 13:10:00,20.99,21.0,20.98,20.98,20400.0,18.8458,18.8548,18.8368,18.8368,20400.0
2015-09-04 13:20:00,20.99,20.99,20.95,20.97,87356.0,18.8458,18.8458,18.8099,18.8279,87356.0
2015-09-04 13:30:00,20.96,20.97,20.94,20.97,40480.0,18.8189,18.8279,18.8009,18.8279,40480.0
2015-09-04 13:40:00,20.98,20.99,20.95,20.95,22400.0,18.8368,18.8458,18.8099,18.8099,22400.0
2015-09-04 13:50:00,20.96,20.96,20.94,20.94,14984.0,18.8189,18.8189,18.8009,18.8009,14984.0
2015-09-04 14:00:00,20.93,20.93,20.9,20.91,16400.0,18.7919,18.7919,18.765,18.774,16400.0
2015-09-04 14:10:00,20.91,20.93,20.9,20.9,22800.0,18.774,18.7919,18.765,18.765,22800.0
2015-09-04 14:20:00,20.9,20.91,20.89,20.9,23856.0,18.765,18.774,18.756,18.765,23856.0
2015-09-04 14:30:00,20.9,20.91,20.87,20.9,27956.0,18.765,18.774,18.7381,18.765,27956.0
2015-09-04 14:40:00,20.91,20.97,20.91,20.96,19600.0,18.774,18.8279,18.774,18.8189,19600.0
2015-09-04 14:50:00,20.95,20.96,20.92,20.94,17848.0,18.8099,18.8189,18.783,18.8009,17848.0
2015-09-04 15:00:00,20.96,20.97,20.95,20.96,29600.0,18.8189,18.8279,18.8099,18.8189,29600.0
2015-09-04 15:10:00,20.95,20.96,20.92,20.95,37600.0,18.8099,18.8189,18.783,18.8099,37600.0
2015-09-04 15:20:00,20.96,20.96,20.93,20.96,26260.0,18.8189,18.8189,18.7919,18.8189,26260.0
2015-09-04 15:30:00,20.96,21.01,20.95,21.0,43540.0,18.8189,18.8638,18.8099,18.8548,43540.0
2015-09-04 15:40:00,20.99,21.08,20.99,21.06,62344.0,18.8458,18.9266,18.8458,18.9087,62344.0
2015-09-04 15:50:00,21.06,21.06,20.93,20.94,201680.0,18.9087,18.9087,18.7919,18.8009,201680.0
2015-09-08 09:30:00,21.29,21.37,21.22,21.25,41784.0,19.1152,19.187,19.0523,19.0793,41784.0
2015-09-08 09:40:00,21.22,21.34,21.22,21.34,34828.0,19.0523,19.1601,19.0523,19.1601,34828.0
2015-09-08 09:50:00,21.35,21.38,21.32,21.33,35780.0,19.169,19.196,19.1421,19.1511,35780.0
2015-09-08 10:00:00,21.33,21.36,21.29,21.29,40364.0,19.1511,19.178,19.1152,19.1152,40364.0
2015-09-08 10:10:00,21.29,21.3,21.25,21.27,33200.0,19.1152,19.1241,19.0793,19.0972,33200.0
2015-09-08 10:20:00,21.27,21.28,21.25,21.28,23200.0,19.0972,19.1062,19.0793,19.1062,23200.0
2015-09-08 10:30:00,21.29,21.29,21.25,21.26,24800.0,19.1152,19.1152,19.0793,19.0882,24800.0
2015-09-08 10:40:00,21.25,21.25,21.22,21.23,25600.0,19.0793,19.0793,19.0523,19.0613,25600.0
2015-09-08 10:50:00,21.22,21.27,21.22,21.27,37800.0,19.0523,19.0972,19.0523,19.0972,37800.0
2015-09-08 11:00:00,21.26,21.28,21.25,21.27,25824.0,19.0882,19.1062,19.0793,19.0972,25824.0
2015-09-08 11:10:00,21.28,21.3,21.28,21.28,23300.0,19.1062,19.1241,19.1062,19.1062,23300.0
2015-09-08 11:20:00,21.28,21.31,21.27,21.27,26400.0,19.1062,19.1331,19.0972,19.0972,26400.0
2015-09-08 11:30:00,21.27,21.32,21.27,21.29,28000.0,19.0972,19.1421,19.0972,19.1152,28000.0
2015-09-08 11:40:00,21.3,21.31,21.29,21.29,37584.0,19.1241,19.1331,19.1152,19.1152,37584.0
2015-09-08 11:50:00,21.29,21.3,21.27,21.29,25780.0,19.1152,19.1241,19.0972,19.1152,25780.0
2015-09-08 12:00:00,21.3,21.33,21.28,21.31,26508.0,19.1241,19.1511,19.1062,19.1331,26508.0
2015-09-08 12:10:00,21.32,21.38,21.32,21.36,19736.0,19.1421,19.196,19.1421,19.178,19736.0
2015-09-08 12:20:00,21.36,21.42,21.36,21.41,49016.0,19.178,19.2319,19.178,19.2229,49016.0
2015-09-08 12:30:00,21.41,21.42,21.38,21.39,26800.0,19.2229,19.2319,19.196,19.205,26800.0
2015-09-08 12:40:00,21.39,21.4,21.38,21.39,22432.0,19.205,19.2139,19.196,19.205,22432.0
2015-09-08 12:50:00,21.38,21.39,21.35,21.38,32400.0,19.196,19.205,19.169,19.196,32400.0
2015-09-08 13:00:00,21.38,21.39,21.34,21.37,30000.0,19.196,19.205,19.1601,19.187,30000.0
2015-09-08 13:10:00,21.37,21.4,21.37,21.37,33868.0,19.187,19.2139,19.187,19.187,33868.0
2015-09-08 13:20:00,21.37,21.43,21.36,21.43,45276.0,19.187,19.2409,19.178,19.2409,45276.0
2015-09-08 13:30:00,21.43,21.46,21.41,21.46,52400.0,19.2409,19.2678,19.2229,19.2678,52400.0
2015-09-08 13:40:00,21.46,21.48,21.46,21.47,48668.0,19.2678,19.2858,19.2678,19.2768,48668.0
2015-09-08 13:50:00,21.48,21.49,21.46,21.49,30844.0,19.2858,19.2947,19.2678,19.2947,30844.0
2015-09-08 14:00:00,21.49,21.51,21.48,21.49,35524.0,19.2947,19.3127,19.2858,19.2947,35524.0
2015-09-08 14:10:00,21.49,21.53,21.48,21.49,34664.0,19.2947,19.3306,19.2858,19.2947,34664.0
2015-09-08 14:20:00,21.5,21.55,21.5,21.54,36504.0,19.3037,19.3486,19.3037,19.3396,36504.0
2015-09-08 14:30:00,21.54,21.57,21.53,21.56,47336.0,19.3396,19.3666,19.3306,19.3576,47336.0
2015-09-08 14:40:00,21.56,21.58,21.54,21.55,70860.0,19.3576,19.3755,19.3396,19.3486,70860.0
2015-09-08 14:50:00,21.55,21.57,21.55,21.56,59292.0,19.3486,19.3666,19.3486,19.3576,59292.0
2015-09-08 15:00:00,21.56,21.57,21.52,21.53,72288.0,19.3576,19.3666,19.3217,19.3306,72288.0
2015-09-08 15:10:00,21.53,21.54,21.5,21.51,129212.0,19.3306,19.3396,19.3037,19.3127,129212.0
2015-09-08 15:20:00,21.5,21.52,21.49,21.52,91276.0,19.3037,19.3217,19.2947,19.3217,91276.0
2015-09-08 15:30:00,21.52,21.56,21.51,21.56,79540.0,19.3217,19.3576,19.3127,19.3576,79540.0
2015-09-08 15:40:00,21.56,21.58,21.54,21.55,90516.0,19.3576,19.3755,19.3396,19.3486,90516.0
2015-09-08 15:50:00,21.56,21.6,21.55,21.59,218884.0,19.3576,19.3935,19.3486,19.3845,218884.0
2015-09-09 09:30:00,21.76,21.81,21.68,21.7,126124.0,19.5372,19.582,19.4653,19.4833,126124.0
2015-09-09 09:40:00,21.69,21.7,21.54,21.54,44420.0,19.4743,19.4833,19.3396,19.3396,44420.0
2015-09-09 09:50:00,21.55,21.57,21.52,21.52,44044.0,19.3486,19.3666,19.3217,19.3217,44044.0
2015-09-09 10:00:00,21.54,21.55,21.49,21.52,84544.0,19.3396,19.3486,19.2947,19.3217,84544.0
2015-09-09 10:10:00,21.51,21.53,21.49,21.5,38404.0,19.3127,19.3306,19.2947,19.3037,38404.0
2015-09-09 10:20:00,21.49,21.51,21.48,21.49,32484.0,19.2947,19.3127,19.2858,19.2947,32484.0
2015-09-09 10:30:00,21.49,21.5,21.43,21.43,27548.0,19.2947,19.3037,19.2409,19.2409,27548.0
2015-09-09 10:40:00,21.43,21.45,21.42,21.44,20436.0,19.2409,19.2588,19.2319,19.2498,20436.0
2015-09-09 10:50:00,21.44,21.51,21.43,21.51,58120.0,19.2498,19.3127,19.2409,19.3127,58120.0
2015-09-09 11:00:00,21.51,21.52,21.5,21.52,12340.0,19.3127,19.3217,19.3037,19.3217,12340.0
2015-09-09 11:10:00,21.52,21.53,21.52,21.52,17480.0,19.3217,19.3306,19.3217,19.3217,17480.0
2015-09-09 11:20:00,21.52,21.52,21.5,21.52,17444.0,19.3217,19.3217,19.3037,19.3217,17444.0
2015-09-09 11:30:00,21.52,21.54,21.5,21.51,27716.0,19.3217,19.3396,19.3037,19.3127,27716.0
2015-09-09 11:40:00,21.5,21.51,21.49,21.5,20400.0,19.3037,19.3127,19.2947,19.3037,20400.0
2015-09-09 11:50:00,21.5,21.54,21.5,21.54,28800.0,19.3037,19.3396,19.3037,19.3396,28800.0
2015-09-09 12:00:00,21.54,21.56,21.53,21.56,44360.0,19.3396,19.3576,19.3306,19.3576,44360.0
2015-09-09 12:10:00,21.57,21.59,21.55,21.59,48240.0,19.3666,19.3845,19.3486,19.3845,48240.0
2015-09-09 12:20:00,21.59,21.59,21.55,21.56,20400.0,19.3845,19.3845,19.3486,19.3576,20400.0
2015-09-09 12:30:00,21.57,21.57,21.55,21.56,43372.0,19.3666,19.3666,19.3486,19.3576,43372.0
2015-09-09 12:40:00,21.55,21.56,21.54,21.54,24220.0,19.3486,19.3576,19.3396,19.3396,24220.0
2015-09-09 12:50:00,21.54,21.54,21.52,21.54,33600.0,19.3396,19.3396,19.3217,19.3396,33600.0
2015-09-09 13:00:00,21.54,21.56,21.54,21.54,23600.0,19.3396,19.3576,19.3396,19.3396,23600.0
2015-09-09 13:10:00,21.54,21.56,21.53,21.56,15600.0,19.3396,19.3576,19.3306,19.3576,15600.0
2015-09-09 13:20:00,21.56,21.56,21.5,21.51,16000.0,19.3576,19.3576,19.3037,19.3127,16000.0
2015-09-09 13:30:00,21.5,21.51,21.5,21.5,26556.0,19.3037,19.3127,19.3037,19.3037,26556.0
2015-09-09 13:40:00,21.49,21.5,21.48,21.5,48932.0,19.2947,19.3037,19.2858,19.3037,48932.0
2015-09-09 13:50:00,21.5,21.5,21.46,21.47,91476.0,19.3037,19.3037,19.2678,19.2768,91476.0
2015-09-09 14:00:00,21.46,21.5,21.46,21.49,49600.0,19.2678,19.3037,19.2678,19.2947,49600.0
2015-09-09 14:10:00,21.49,21.5,21.48,21.5,38736.0,19.2947,19.3037,19.2858,19.3037,38736.0
2015-09-09 14:20:00,21.49,21.5,21.45,21.46,46464.0,19.2947,19.3037,19.2588,19.2678,46464.0
2015-09-09 14:30:00,21.46,21.46,21.44,21.44,32000.0,19.2678,19.2678,19.2498,19.2498,32000.0
2015-09-09 14:40:00,21.44,21.44,21.42,21.44,60144.0,19.2498,19.2498,19.2319,19.2498,60144.0
2015-09-09 14:50:00,21.44,21.45,21.43,21.43,37452.0,19.2498,19.2588,19.2409,19.2409,37452.0
2015-09-09 15:00:00,21.43,21.47,21.4,21.46,58220.0,19.2409,19.2768,19.2139,19.2678,58220.0
2015-09-09 15:10:00,21.45,21.47,21.42,21.45,60204.0,19.2588,19.2768,19.2319,19.2588,60204.0
2015-09-09 15:20:00,21.45,21.46,21.39,21.41,93000.0,19.2588,19.2678,19.205,19.2229,93000.0
2015-09-09 15:30:00,21.41,21.41,21.35,21.36,102376.0,19.2229,19.2229,19.169,19.178,102376.0
2015-09-09 15:40:00,21.35,21.35,21.27,21.29,89432.0,19.169,19.169,19.0972,19.1152,89432.0
2015-09-09 15:50:00,21.29,21.29,21.23,21.26,287132.0,19.1152,19.1152,19.0613,19.0882,287132.0
2015-09-10 09:30:00,21.23,21.28,21.23,21.28,24560.0,19.0613,19.1062,19.0613,19.1062,24560.0
2015-09-10 09:40:00,21.28,21.32,21.26,21.3,39420.0,19.1062,19.1421,19.0882,19.1241,39420.0
2015-09-10 09:50:00,21.29,21.32,21.26,21.27,43024.0,19.1152,19.1421,19.0882,19.0972,43024.0
2015-09-10 10:00:00,21.28,21.33,21.25,21.27,38440.0,19.1062,19.1511,19.0793,19.0972,38440.0
2015-09-10 10:10:00,21.26,21.3,21.25,21.3,31600.0,19.0882,19.1241,19.0793,19.1241,31600.0
2015-09-10 10:20:00,21.29,21.29,21.25,21.29,18976.0,19.1152,19.1152,19.0793,19.1152,18976.0
2015-09-10 10:30:00,21.3,21.33,21.28,21.33,69052.0,19.1241,19.1511,19.1062,19.1511,69052.0
2015-09-10 10:40:00,21.34,21.38,21.32,21.37,46200.0,19.1601,19.196,19.1421,19.187,46200.0
2015-09-10 10:50:00,21.36,21.4,21.36,21.38,32172.0,19.178,19.2139,19.178,19.196,32172.0
2015-09-10 11:00:00,21.38,21.39,21.31,21.33,40000.0,19.196,19.205,19.1331,19.1511,40000.0
2015-09-10 11:10:00,21.33,21.36,21.3,21.3,54656.0,19.1511,19.178,19.1241,19.1241,54656.0
2015-09-10 11:20:00,21.3,21.33,21.29,21.33,53216.0,19.1241,19.1511,19.1152,19.1511,53216.0
2015-09-10 11:30:00,21.34,21.35,21.31,21.34,34900.0,19.1601,19.169,19.1331,19.1601,34900.0
2015-09-10 11:40:00,21.34,21.35,21.32,21.32,15600.0,19.1601,19.169,19.1421,19.1421,15600.0
2015-09-10 11:50:00,21.32,21.34,21.3,21.34,21032.0,19.1421,19.1601,19.1241,19.1601,21032.0
2015-09-10 12:00:00,21.34,21.35,21.31,21.35,26096.0,19.1601,19.169,19.1331,19.169,26096.0
2015-09-10 12:10:00,21.35,21.35,21.32,21.32,19332.0,19.169,19.169,19.1421,19.1421,19332.0
2015-09-10 12:20:00,21.32,21.35,21.31,21.33,25444.0,19.1421,19.169,19.1331,19.1511,25444.0
2015-09-10 12:30:00,21.32,21.34,21.32,21.33,9604.0,19.1421,19.1601,19.1421,19.1511,9604.0
2015-09-10 12:40:00,21.33,21.34,21.31,21.34,20388.0,19.1511,19.1601,19.1331,19.1601,20388.0
2015-09-10 12:50:00,21.34,21.34,21.32,21.34,36000.0,19.1601,19.1601,19.1421,19.1601,36000.0
2015-09-10 13:00:00,21.34,21.36,21.34,21.35,40000.0,19.1601,19.178,19.1601,19.169,40000.0
2015-09-10 13:10:00,21.36,21.36,21.34,21.35,26400.0,19.178,19.178,19.1601,19.169,26400.0
2015-09-10 13:20:00,21.35,21.39,21.34,21.38,22416.0,19.169,19.205,19.1601,19.196,22416.0
2015-09-10 13:30:00,21.38,21.42,21.37,21.41,57424.0,19.196,19.2319,19.187,19.2229,57424.0
2015-09-10 13:40:00,21.41,21.42,21.37,21.37,50500.0,19.2229,19.2319,19.187,19.187,50500.0
2015-09-10 13:50:00,21.39,21.39,21.35,21.36,20940.0,19.205,19.205,19.169,19.178,20940.0
2015-09-10 14:00:00,21.37,21.38,21.35,21.36,24736.0,19.187,19.196,19.169,19.178,24736.0
2015-09-10 14:10:00,21.36,21.37,21.35,21.36,80100.0,19.178,19.187,19.169,19.178,80100.0
2015-09-10 14:20:00,21.36,21.37,21.35,21.36,38840.0,19.178,19.187,19.169,19.178,38840.0
2015-09-10 14:30:00,21.36,21.38,21.36,21.37,31792.0,19.178,19.196,19.178,19.187,31792.0
2015-09-10 14:40:00,21.37,21.39,21.35,21.35,42800.0,19.187,19.205,19.169,19.169,42800.0
2015-09-10 14:50:00,21.35,21.36,21.32,21.33,44384.0,19.169,19.178,19.1421,19.1511,44384.0
2015-09-10 15:00:00,21.33,21.34,21.31,21.33,34400.0,19.1511,19.1601,19.1331,19.1511,34400.0
2015-09-10 15:10:00,21.33,21.36,21.32,21.33,53100.0,19.1511,19.178,19.1421,19.1511,53100.0
2015-09-10 15:20:00,21.33,21.35,21.31,21.33,86068.0,19.1511,19.169,19.1331,19.1511,86068.0
2015-09-10 15:30:00,21.33,21.34,21.31,21.33,92400.0,19.1511,19.1601,19.1331,19.1511,92400.0
2015-09-10 15:40:00,21.32,21.33,21.3,21.33,114072.0,19.1421,19.1511,19.1241,19.1511,114072.0
2015-09-10 15:50:00,21.32,21.34,21.28,21.3,280904.0,19.1421,19.1601,19.1062,19.1241,280904.0
2015-09-11 09:30:00,21.22,21.34,21.22,21.33,34152.0,19.0523,19.1601,19.0523,19.1511,34152.0
2015-09-11 09:40:00,21.32,21.38,21.31,21.34,15652.0,19.1421,19.196,19.1331,19.1601,15652.0
2015-09-11 09:50:00,21.32,21.34,21.24,21.3,20400.0,19.1421,19.1601,19.0703,19.1241,20400.0
2015-09-11 10:00:00,21.29,21.29,21.22,21.26,14944.0,19.1152,19.1152,19.0523,19.0882,14944.0
2015-09-11 10:10:00,21.27,21.3,21.25,21.3,18000.0,19.0972,19.1241,19.0793,19.1241,18000.0
2015-09-11 10:20:00,21.29,21.3,21.27,21.27,17200.0,19.1152,19.1241,19.0972,19.0972,17200.0
2015-09-11 10:30:00,21.26,21.27,21.23,21.25,35328.0,19.0882,19.0972,19.0613,19.0793,35328.0
2015-09-11 10:40:00,21.25,21.29,21.23,21.28,54932.0,19.0793,19.1152,19.0613,19.1062,54932.0
2015-09-11 10:50:00,21.27,21.28,21.24,21.26,18920.0,19.0972,19.1062,19.0703,19.0882,18920.0
2015-09-11 11:00:00,21.26,21.29,21.25,21.29,12444.0,19.0882,19.1152,19.0793,19.1152,12444.0
2015-09-11 11:10:00,21.29,21.31,21.28,21.31,26792.0,19.1152,19.1331,19.1062,19.1331,26792.0
2015-09-11 11:20:00,21.31,21.35,21.31,21.34,10260.0,19.1331,19.169,19.1331,19.1601,10260.0
2015-09-11 11:30:00,21.34,21.36,21.31,21.36,20800.0,19.1601,19.178,19.1331,19.178,20800.0
2015-09-11 11:40:00,21.37,21.38,21.36,21.36,14448.0,19.187,19.196,19.178,19.178,14448.0
2015-09-11 11:50:00,21.37,21.41,21.37,21.4,22888.0,19.187,19.2229,19.187,19.2139,22888.0
2015-09-11 12:00:00,21.4,21.44,21.39,21.41,29140.0,19.2139,19.2498,19.205,19.2229,29140.0
2015-09-11 12:10:00,21.42,21.46,21.41,21.43,10400.0,19.2319,19.2678,19.2229,19.2409,10400.0
2015-09-11 12:20:00,21.43,21.43,21.41,21.43,17168.0,19.2409,19.2409,19.2229,19.2409,17168.0
2015-09-11 12:30:00,21.43,21.43,21.42,21.42,5600.0,19.2409,19.2409,19.2319,19.2319,5600.0
2015-09-11 12:40:00,21.41,21.43,21.41,21.43,12000.0,19.2229,19.2409,19.2229,19.2409,12000.0
2015-09-11 12:50:00,21.45,21.46,21.44,21.45,17200.0,19.2588,19.2678,19.2498,19.2588,17200.0
2015-09-11 13:00:00,21.44,21.45,21.4,21.41,16492.0,19.2498,19.2588,19.2139,19.2229,16492.0
2015-09-11 13:10:00,21.41,21.41,21.39,21.39,25016.0,19.2229,19.2229,19.205,19.205,25016.0
2015-09-11 13:20:00,21.38,21.38,21.36,21.36,12400.0,19.196,19.196,19.178,19.178,12400.0
2015-09-11 13:30:00,21.36,21.36,21.33,21.34,12716.0,19.178,19.178,19.1511,19.1601,12716.0
2015-09-11 13:40:00,21.36,21.37,21.35,21.37,10192.0,19.178,19.187,19.169,19.187,10192.0
2015-09-11 13:50:00,21.37,21.41,21.37,21.4,13200.0,19.187,19.2229,19.187,19.2139,13200.0
2015-09-11 14:00:00,21.39,21.39,21.36,21.37,13000.0,19.205,19.205,19.178,19.187,13000.0
2015-09-11 14:10:00,21.37,21.39,21.37,21.37,12900.0,19.187,19.205,19.187,19.187,12900.0
2015-09-11 14:20:00,21.37,21.4,21.37,21.38,12800.0,19.187,19.2139,19.187,19.196,12800.0
2015-09-11 14:30:00,21.39,21.44,21.39,21.42,20044.0,19.205,19.2498,19.205,19.2319,20044.0
2015-09-11 14:40:00,21.42,21.44,21.41,21.41,20800.0,19.2319,19.2498,19.2229,19.2229,20800.0
2015-09-11 14:50:00,21.42,21.43,21.41,21.42,17600.0,19.2319,19.2409,19.2229,19.2319,17600.0
2015-09-11 15:00:00,21.42,21.45,21.42,21.44,16196.0,19.2319,19.2588,19.2319,19.2498,16196.0
2015-09-11 15:10:00,21.44,21.45,21.44,21.44,20000.0,19.2498,19.2588,19.2498,19.2498,20000.0
2015-09-11 15:20:00,21.43,21.44,21.42,21.42,12800.0,19.2409,19.2498,19.2319,19.2319,12800.0
2015-09-11 15:30:00,21.43,21.43,21.4,21.42,38252.0,19.2409,19.2409,19.2139,19.2319,38252.0
2015-09-11 15:40:00,21.42,21.42,21.4,21.4,37292.0,19.2319,19.2319,19.2139,19.2139,37292.0
2015-09-11 15:50:00,21.4,21.45,21.4,21.44,82120.0,19.2139,19.2588,19.2139,19.2498,82120.0
2015-09-14 09:30:00,21.47,21.47,21.37,21.38,25232.0,19.2768,19.2768,19.187,19.196,25232.0
2015-09-14 09:40:00,21.37,21.4,21.33,21.35,31600.0,19.187,19.2139,19.1511,19.169,31600.0
2015-09-14 09:50:00,21.34,21.36,21.33,21.34,27876.0,19.1601,19.178,19.1511,19.1601,27876.0
2015-09-14 10:00:00,21.34,21.37,21.34,21.36,18000.0,19.1601,19.187,19.1601,19.178,18000.0
2015-09-14 10:10:00,21.36,21.39,21.35,21.39,12400.0,19.178,19.205,19.169,19.205,12400.0
2015-09-14 10:20:00,21.38,21.38,21.33,21.34,44196.0,19.196,19.196,19.1511,19.1601,44196.0
2015-09-14 10:30:00,21.34,21.37,21.33,21.37,10800.0,19.1601,19.187,19.1511,19.187,10800.0
2015-09-14 10:40:00,21.37,21.39,21.36,21.39,19168.0,19.187,19.205,19.178,19.205,19168.0
2015-09-14 10:50:00,21.37,21.37,21.33,21.34,17600.0,19.187,19.187,19.1511,19.1601,17600.0
2015-09-14 11:00:00,21.35,21.35,21.33,21.33,12916.0,19.169,19.169,19.1511,19.1511,12916.0
2015-09-14 11:10:00,21.34,21.34,21.33,21.34,24432.0,19.1601,19.1601,19.1511,19.1601,24432.0
2015-09-14 11:20:00,21.33,21.34,21.33,21.33,34632.0,19.1511,19.1601,19.1511,19.1511,34632.0
2015-09-14 11:30:00,21.33,21.35,21.33,21.33,22700.0,19.1511,19.169,19.1511,19.1511,22700.0
2015-09-14 11:40:00,21.34,21.35,21.33,21.34,22400.0,19.1601,19.169,19.1511,19.1601,22400.0
2015-09-14 11:50:00,21.34,21.35,21.33,21.34,12432.0,19.1601,19.169,19.1511,19.1601,12432.0
2015-09-14 12:00:00,21.34,21.34,21.33,21.33,14816.0,19.1601,19.1601,19.1511,19.1511,14816.0
2015-09-14 12:10:00,21.33,21.34,21.32,21.33,13984.0,19.1511,19.1601,19.1421,19.1511,13984.0
2015-09-14 12:20:00,21.33,21.35,21.32,21.35,17664.0,19.1511,19.169,19.1421,19.169,17664.0
2015-09-14 12:30:00,21.35,21.37,21.34,21.35,16000.0,19.169,19.187,19.1601,19.169,16000.0
2015-09-14 12:40:00,21.34,21.34,21.32,21.33,7716.0,19.1601,19.1601,19.1421,19.1511,7716.0
2015-09-14 12:50:00,21.33,21.33,21.31,21.32,21800.0,19.1511,19.1511,19.1331,19.1421,21800.0
2015-09-14 13:00:00,21.32,21.33,21.31,21.33,21808.0,19.1421,19.1511,19.1331,19.1511,21808.0
2015-09-14 13:10:00,21.33,21.33,21.31,21.33,13600.0,19.1511,19.1511,19.1331,19.1511,13600.0
2015-09-14 13:20:00,21.33,21.34,21.32,21.32,12200.0,19.1511,19.1601,19.1421,19.1421,12200.0
2015-09-14 13:30:00,21.32,21.34,21.32,21.33,22468.0,19.1421,19.1601,19.1421,19.1511,22468.0
2015-09-14 13:40:00,21.34,21.38,21.34,21.38,14000.0,19.1601,19.196,19.1601,19.196,14000.0
2015-09-14 13:50:00,21.38,21.39,21.34,21.38,15200.0,19.196,19.205,19.1601,19.196,15200.0
2015-09-14 14:00:00,21.38,21.38,21.34,21.35,11200.0,19.196,19.196,19.1601,19.169,11200.0
2015-09-14 14:10:00,21.35,21.36,21.34,21.35,15804.0,19.169,19.178,19.1601,19.169,15804.0
2015-09-14 14:20:00,21.36,21.38,21.35,21.36,37760.0,19.178,19.196,19.169,19.178,37760.0
2015-09-14 14:30:00,21.36,21.38,21.36,21.38,25744.0,19.178,19.196,19.178,19.196,25744.0
2015-09-14 14:40:00,21.38,21.4,21.36,21.36,36400.0,19.196,19.2139,19.178,19.178,36400.0
2015-09-14 14:50:00,21.36,21.36,21.33,21.35,25528.0,19.178,19.178,19.1511,19.169,25528.0
2015-09-14 15:00:00,21.34,21.35,21.33,21.34,37976.0,19.1601,19.169,19.1511,19.1601,37976.0
2015-09-14 15:10:00,21.34,21.37,21.34,21.36,46216.0,19.1601,19.187,19.1601,19.178,46216.0
2015-09-14 15:20:00,21.36,21.36,21.33,21.35,68408.0,19.178,19.178,19.1511,19.169,68408.0
2015-09-14 15:30:00,21.34,21.35,21.33,21.33,72932.0,19.1601,19.169,19.1511,19.1511,72932.0
2015-09-14 15:40:00,21.33,21.35,21.33,21.33,59516.0,19.1511,19.169,19.1511,19.1511,59516.0
2015-09-14 15:50:00,21.33,21.35,21.31,21.33,119772.0,19.1511,19.169,19.1331,19.1511,119772.0
2015-09-15 09:30:00,21.39,21.4,21.3,21.3,125424.0,19.205,19.2139,19.1241,19.1241,125424.0
2015-09-15 09:40:00,21.3,21.31,21.26,21.27,27200.0,19.1241,19.1331,19.0882,19.0972,27200.0
2015-09-15 09:50:00,21.28,21.3,21.24,21.29,69000.0,19.1062,19.1241,19.0703,19.1152,69000.0
2015-09-15 10:00:00,21.29,21.31,21.24,21.24,96400.0,19.1152,19.1331,19.0703,19.0703,96400.0
2015-09-15 10:10:00,21.25,21.27,21.23,21.27,42600.0,19.0793,19.0972,19.0613,19.0972,42600.0
2015-09-15 10:20:00,21.27,21.32,21.27,21.32,23200.0,19.0972,19.1421,19.0972,19.1421,23200.0
2015-09-15 10:30:00,21.31,21.35,21.31,21.35,18512.0,19.1331,19.169,19.1331,19.169,18512.0
2015-09-15 10:40:00,21.36,21.41,21.35,21.38,28000.0,19.178,19.2229,19.169,19.196,28000.0
2015-09-15 10:50:00,21.38,21.39,21.38,21.39,24988.0,19.196,19.205,19.196,19.205,24988.0
2015-09-15 11:00:00,21.39,21.41,21.39,21.39,22820.0,19.205,19.2229,19.205,19.205,22820.0
2015-09-15 11:10:00,21.4,21.43,21.39,21.39,12080.0,19.2139,19.2409,19.205,19.205,12080.0
2015-09-15 11:20:00,21.39,21.41,21.39,21.41,3200.0,19.205,19.2229,19.205,19.2229,3200.0
2015-09-15 11:30:00,21.43,21.43,21.39,21.39,18400.0,19.2409,19.2409,19.205,19.205,18400.0
2015-09-15 11:40:00,21.39,21.42,21.39,21.41,12400.0,19.205,19.2319,19.205,19.2229,12400.0
2015-09-15 11:50:00,21.41,21.42,21.39,21.42,15600.0,19.2229,19.2319,19.205,19.2319,15600.0
2015-09-15 12:00:00,21.44,21.44,21.41,21.43,8800.0,19.2498,19.2498,19.2229,19.2409,8800.0
2015-09-15 12:10:00,21.42,21.43,21.42,21.42,12400.0,19.2319,19.2409,19.2319,19.2319,12400.0
2015-09-15 12:20:00,21.42,21.43,21.4,21.43,22020.0,19.2319,19.2409,19.2139,19.2409,22020.0
2015-09-15 12:30:00,21.42,21.45,21.42,21.45,10036.0,19.2319,19.2588,19.2319,19.2588,10036.0
2015-09-15 12:40:00,21.44,21.45,21.43,21.45,13280.0,19.2498,19.2588,19.2409,19.2588,13280.0
2015-09-15 12:50:00,21.45,21.46,21.45,21.45,8800.0,19.2588,19.2678,19.2588,19.2588,8800.0
2015-09-15 13:00:00,21.45,21.49,21.44,21.49,17352.0,19.2588,19.2947,19.2498,19.2947,17352.0
2015-09-15 13:10:00,21.48,21.54,21.48,21.54,43756.0,19.2858,19.3396,19.2858,19.3396,43756.0
2015-09-15 13:20:00,21.53,21.56,21.53,21.54,20800.0,19.3306,19.3576,19.3306,19.3396,20800.0
2015-09-15 13:30:00,21.55,21.58,21.54,21.57,30588.0,19.3486,19.3755,19.3396,19.3666,30588.0
2015-09-15 13:40:00,21.58,21.59,21.56,21.57,24884.0,19.3755,19.3845,19.3576,19.3666,24884.0
2015-09-15 13:50:00,21.56,21.58,21.56,21.56,57972.0,19.3576,19.3755,19.3576,19.3576,57972.0
2015-09-15 14:00:00,21.56,21.58,21.56,21.58,7200.0,19.3576,19.3755,19.3576,19.3755,7200.0
2015-09-15 14:10:00,21.58,21.6,21.58,21.6,29864.0,19.3755,19.3935,19.3755,19.3935,29864.0
2015-09-15 14:20:00,21.59,21.6,21.57,21.59,30220.0,19.3845,19.3935,19.3666,19.3845,30220.0
2015-09-15 14:30:00,21.59,21.61,21.58,21.61,27780.0,19.3845,19.4025,19.3755,19.4025,27780.0
2015-09-15 14:40:00,21.6,21.64,21.6,21.64,22000.0,19.3935,19.4294,19.3935,19.4294,22000.0
2015-09-15 14:50:00,21.64,21.65,21.61,21.65,24400.0,19.4294,19.4384,19.4025,19.4384,24400.0
2015-09-15 15:00:00,21.65,21.67,21.65,21.66,51204.0,19.4384,19.4563,19.4384,19.4474,51204.0
2015-09-15 15:10:00,21.67,21.68,21.67,21.67,57068.0,19.4563,19.4653,19.4563,19.4563,57068.0
2015-09-15 15:20:00,21.67,21.68,21.66,21.67,72664.0,19.4563,19.4653,19.4474,19.4563,72664.0
2015-09-15 15:30:00,21.67,21.67,21.63,21.64,89240.0,19.4563,19.4563,19.4204,19.4294,89240.0
2015-09-15 15:40:00,21.63,21.64,21.61,21.62,104100.0,19.4204,19.4294,19.4025,19.4115,104100.0
2015-09-15 15:50:00,21.63,21.65,21.61,21.63,167312.0,19.4204,19.4384,19.4025,19.4204,167312.0
2015-09-16 09:30:00,21.61,21.64,21.53,21.64,54616.0,19.4025,19.4294,19.3306,19.4294,54616.0
2015-09-16 09:40:00,21.65,21.65,21.49,21.5,53820.0,19.4384,19.4384,19.2947,19.3037,53820.0
2015-09-16 09:50:00,21.5,21.57,21.49,21.56,43208.0,19.3037,19.3666,19.2947,19.3576,43208.0
2015-09-16 10:00:00,21.56,21.6,21.53,21.6,35600.0,19.3576,19.3935,19.3306,19.3935,35600.0
2015-09-16 10:10:00,21.6,21.62,21.59,21.59,41412.0,19.3935,19.4115,19.3845,19.3845,41412.0
2015-09-16 10:20:00,21.6,21.62,21.57,21.61,45196.0,19.3935,19.4115,19.3666,19.4025,45196.0
2015-09-16 10:30:00,21.61,21.61,21.55,21.55,54256.0,19.4025,19.4025,19.3486,19.3486,54256.0
2015-09-16 10:40:00,21.55,21.57,21.53,21.54,45520.0,19.3486,19.3666,19.3306,19.3396,45520.0
2015-09-16 10:50:00,21.53,21.57,21.53,21.57,27600.0,19.3306,19.3666,19.3306,19.3666,27600.0
2015-09-16 11:00:00,21.56,21.59,21.55,21.58,118948.0,19.3576,19.3845,19.3486,19.3755,118948.0
2015-09-16 11:10:00,21.58,21.6,21.56,21.56,98380.0,19.3755,19.3935,19.3576,19.3576,98380.0
2015-09-16 11:20:00,21.56,21.58,21.55,21.57,80520.0,19.3576,19.3755,19.3486,19.3666,80520.0
2015-09-16 11:30:00,21.57,21.57,21.54,21.55,45428.0,19.3666,19.3666,19.3396,19.3486,45428.0
2015-09-16 11:40:00,21.55,21.56,21.54,21.55,48936.0,19.3486,19.3576,19.3396,19.3486,48936.0
2015-09-16 11:50:00,21.55,21.56,21.54,21.55,51828.0,19.3486,19.3576,19.3396,19.3486,51828.0
2015-09-16 12:00:00,21.55,21.58,21.55,21.56,32488.0,19.3486,19.3755,19.3486,19.3576,32488.0
2015-09-16 12:10:00,21.56,21.58,21.55,21.57,34068.0,19.3576,19.3755,19.3486,19.3666,34068.0
2015-09-16 12:20:00,21.57,21.59,21.57,21.59,17200.0,19.3666,19.3845,19.3666,19.3845,17200.0
2015-09-16 12:30:00,21.59,21.61,21.57,21.61,32420.0,19.3845,19.4025,19.3666,19.4025,32420.0
2015-09-16 12:40:00,21.61,21.63,21.61,21.63,10800.0,19.4025,19.4204,19.4025,19.4204,10800.0
2015-09-16 12:50:00,21.63,21.65,21.62,21.64,27712.0,19.4204,19.4384,19.4115,19.4294,27712.0
2015-09-16 13:00:00,21.63,21.63,21.6,21.62,21256.0,19.4204,19.4204,19.3935,19.4115,21256.0
2015-09-16 13:10:00,21.62,21.62,21.6,21.6,21240.0,19.4115,19.4115,19.3935,19.3935,21240.0
2015-09-16 13:20:00,21.6,21.61,21.59,21.59,38268.0,19.3935,19.4025,19.3845,19.3845,38268.0
2015-09-16 13:30:00,21.6,21.61,21.59,21.61,36480.0,19.3935,19.4025,19.3845,19.4025,36480.0
2015-09-16 13:40:00,21.61,21.64,21.61,21.64,40740.0,19.4025,19.4294,19.4025,19.4294,40740.0
2015-09-16 13:50:00,21.64,21.67,21.64,21.65,41200.0,19.4294,19.4563,19.4294,19.4384,41200.0
2015-09-16 14:00:00,21.65,21.65,21.64,21.64,25760.0,19.4384,19.4384,19.4294,19.4294,25760.0
2015-09-16 14:10:00,21.65,21.65,21.59,21.6,28220.0,19.4384,19.4384,19.3845,19.3935,28220.0
2015-09-16 14:20:00,21.59,21.59,21.55,21.58,35600.0,19.3845,19.3845,19.3486,19.3755,35600.0
2015-09-16 14:30:00,21.59,21.59,21.56,21.57,37056.0,19.3845,19.3845,19.3576,19.3666,37056.0
2015-09-16 14:40:00,21.57,21.6,21.56,21.59,40184.0,19.3666,19.3935,19.3576,19.3845,40184.0
2015-09-16 14:50:00,21.59,21.64,21.58,21.64,31292.0,19.3845,19.4294,19.3755,19.4294,31292.0
2015-09-16 15:00:00,21.64,21.64,21.61,21.62,58200.0,19.4294,19.4294,19.4025,19.4115,58200.0
2015-09-16 15:10:00,21.62,21.64,21.61,21.61,115120.0,19.4115,19.4294,19.4025,19.4025,115120.0
2015-09-16 15:20:00,21.62,21.64,21.61,21.61,108468.0,19.4115,19.4294,19.4025,19.4025,108468.0
2015-09-16 15:30:00,21.61,21.63,21.61,21.61,129364.0,19.4025,19.4204,19.4025,19.4025,129364.0
2015-09-16 15:40:00,21.61,21.63,21.59,21.61,100940.0,19.4025,19.4204,19.3845,19.4025,100940.0
2015-09-16 15:50:00,21.6,21.61,21.57,21.58,285960.0,19.3935,19.4025,19.3666,19.3755,285960.0
2015-09-17 09:30:00,21.62,21.68,21.55,21.66,74976.0,19.4115,19.4653,19.3486,19.4474,74976.0
2015-09-17 09:40:00,21.63,21.65,21.56,21.62,32520.0,19.4204,19.4384,19.3576,19.4115,32520.0
2015-09-17 09:50:00,21.6,21.6,21.56,21.57,12176.0,19.3935,19.3935,19.3576,19.3666,12176.0
2015-09-17 10:00:00,21.55,21.62,21.55,21.62,26000.0,19.3486,19.4115,19.3486,19.4115,26000.0
2015-09-17 10:10:00,21.61,21.66,21.61,21.66,46400.0,19.4025,19.4474,19.4025,19.4474,46400.0
2015-09-17 10:20:00,21.66,21.66,21.62,21.65,55620.0,19.4474,19.4474,19.4115,19.4384,55620.0
2015-09-17 10:30:00,21.64,21.66,21.62,21.64,40128.0,19.4294,19.4474,19.4115,19.4294,40128.0
2015-09-17 10:40:00,21.64,21.67,21.64,21.67,14000.0,19.4294,19.4563,19.4294,19.4563,14000.0
2015-09-17 10:50:00,21.68,21.69,21.67,21.68,22000.0,19.4653,19.4743,19.4563,19.4653,22000.0
2015-09-17 11:00:00,21.69,21.69,21.68,21.69,27500.0,19.4743,19.4743,19.4653,19.4743,27500.0
2015-09-17 11:10:00,21.69,21.71,21.68,21.7,25248.0,19.4743,19.4923,19.4653,19.4833,25248.0
2015-09-17 11:20:00,21.7,21.7,21.68,21.69,36124.0,19.4833,19.4833,19.4653,19.4743,36124.0
2015-09-17 11:30:00,21.7,21.71,21.69,21.71,14400.0,19.4833,19.4923,19.4743,19.4923,14400.0
2015-09-17 11:40:00,21.72,21.74,21.72,21.73,28800.0,19.5012,19.5192,19.5012,19.5102,28800.0
2015-09-17 11:50:00,21.73,21.74,21.72,21.74,20800.0,19.5102,19.5192,19.5012,19.5192,20800.0
2015-09-17 12:00:00,21.74,21.75,21.73,21.74,18800.0,19.5192,19.5282,19.5102,19.5192,18800.0
2015-09-17 12:10:00,21.75,21.79,21.74,21.78,45264.0,19.5282,19.5641,19.5192,19.5551,45264.0
2015-09-17 12:20:00,21.77,21.8,21.77,21.8,24000.0,19.5461,19.5731,19.5461,19.5731,24000.0
2015-09-17 12:30:00,21.8,21.81,21.8,21.8,26288.0,19.5731,19.582,19.5731,19.5731,26288.0
2015-09-17 12:40:00,21.8,21.8,21.77,21.78,32000.0,19.5731,19.5731,19.5461,19.5551,32000.0
2015-09-17 12:50:00,21.78,21.81,21.78,21.81,38060.0,19.5551,19.582,19.5551,19.582,38060.0
2015-09-17 13:00:00,21.81,21.81,21.79,21.79,26884.0,19.582,19.582,19.5641,19.5641,26884.0
2015-09-17 13:10:00,21.79,21.81,21.79,21.81,21200.0,19.5641,19.582,19.5641,19.582,21200.0
2015-09-17 13:20:00,21.8,21.82,21.78,21.79,50000.0,19.5731,19.591,19.5551,19.5641,50000.0
2015-09-17 13:30:00,21.79,21.8,21.77,21.77,20000.0,19.5641,19.5731,19.5461,19.5461,20000.0
2015-09-17 13:40:00,21.77,21.79,21.74,21.75,31620.0,19.5461,19.5641,19.5192,19.5282,31620.0
2015-09-17 13:50:00,21.75,21.77,21.73,21.73,65200.0,19.5282,19.5461,19.5102,19.5102,65200.0
2015-09-17 14:00:00,21.75,21.81,21.67,21.74,260516.0,19.5282,19.582,19.4563,19.5192,260516.0
2015-09-17 14:10:00,21.76,21.82,21.75,21.79,82952.0,19.5372,19.591,19.5282,19.5641,82952.0
2015-09-17 14:20:00,21.78,21.79,21.74,21.74,38796.0,19.5551,19.5641,19.5192,19.5192,38796.0
2015-09-17 14:30:00,21.74,21.81,21.74,21.77,49028.0,19.5192,19.582,19.5192,19.5461,49028.0
2015-09-17 14:40:00,21.78,21.91,21.78,21.88,89360.0,19.5551,19.6718,19.5551,19.6449,89360.0
2015-09-17 14:50:00,21.88,21.89,21.84,21.86,59036.0,19.6449,19.6539,19.609,19.6269,59036.0
2015-09-17 15:00:00,21.86,21.88,21.78,21.78,99276.0,19.6269,19.6449,19.5551,19.5551,99276.0
2015-09-17 15:10:00,21.78,21.79,21.68,21.74,106800.0,19.5551,19.5641,19.4653,19.5192,106800.0
2015-09-17 15:20:00,21.73,21.73,21.62,21.73,104420.0,19.5102,19.5102,19.4115,19.5102,104420.0
2015-09-17 15:30:00,21.72,21.78,21.71,21.73,99836.0,19.5012,19.5551,19.4923,19.5102,99836.0
2015-09-17 15:40:00,21.73,21.74,21.69,21.71,141916.0,19.5102,19.5192,19.4743,19.4923,141916.0
2015-09-17 15:50:00,21.7,21.71,21.63,21.66,298704.0,19.4833,19.4923,19.4204,19.4474,298704.0
2015-09-18 09:30:00,21.36,21.61,21.32,21.43,395032.0,19.178,19.4025,19.1421,19.2409,395032.0
2015-09-18 09:40:00,21.45,21.56,21.45,21.47,84736.0,19.2588,19.3576,19.2588,19.2768,84736.0
2015-09-18 09:50:00,21.45,21.51,21.41,21.45,25600.0,19.2588,19.3127,19.2229,19.2588,25600.0
2015-09-18 10:00:00,21.47,21.49,21.43,21.48,23600.0,19.2768,19.2947,19.2409,19.2858,23600.0
2015-09-18 10:10:00,21.49,21.5,21.48,21.5,21516.0,19.2947,19.3037,19.2858,19.3037,21516.0
2015-09-18 10:20:00,21.5,21.6,21.5,21.58,24600.0,19.3037,19.3935,19.3037,19.3755,24600.0
2015-09-18 10:30:00,21.57,21.57,21.53,21.55,64968.0,19.3666,19.3666,19.3306,19.3486,64968.0
2015-09-18 10:40:00,21.55,21.55,21.49,21.52,107448.0,19.3486,19.3486,19.2947,19.3217,107448.0
2015-09-18 10:50:00,21.52,21.57,21.52,21.56,32800.0,19.3217,19.3666,19.3217,19.3576,32800.0
2015-09-18 11:00:00,21.55,21.61,21.55,21.58,36976.0,19.3486,19.4025,19.3486,19.3755,36976.0
2015-09-18 11:10:00,21.58,21.64,21.58,21.63,56800.0,19.3755,19.4294,19.3755,19.4204,56800.0
2015-09-18 11:20:00,21.63,21.66,21.6,21.6,68736.0,19.4204,19.4474,19.3935,19.3935,68736.0
2015-09-18 11:30:00,21.59,21.61,21.56,21.61,22000.0,19.3845,19.4025,19.3576,19.4025,22000.0
2015-09-18 11:40:00,21.61,21.67,21.61,21.66,29476.0,19.4025,19.4563,19.4025,19.4474,29476.0
2015-09-18 11:50:00,21.66,21.67,21.64,21.65,22800.0,19.4474,19.4563,19.4294,19.4384,22800.0
2015-09-18 12:00:00,21.65,21.66,21.6,21.6,34000.0,19.4384,19.4474,19.3935,19.3935,34000.0
2015-09-18 12:10:00,21.6,21.6,21.55,21.57,20400.0,19.3935,19.3935,19.3486,19.3666,20400.0
2015-09-18 12:20:00,21.56,21.57,21.54,21.57,28096.0,19.3576,19.3666,19.3396,19.3666,28096.0
2015-09-18 12:30:00,21.56,21.6,21.55,21.6,37764.0,19.3576,19.3935,19.3486,19.3935,37764.0
2015-09-18 12:40:00,21.6,21.6,21.56,21.6,35208.0,19.3935,19.3935,19.3576,19.3935,35208.0
2015-09-18 12:50:00,21.6,21.61,21.59,21.61,26464.0,19.3935,19.4025,19.3845,19.4025,26464.0
2015-09-18 13:00:00,21.61,21.64,21.6,21.64,56428.0,19.4025,19.4294,19.3935,19.4294,56428.0
2015-09-18 13:10:00,21.63,21.64,21.61,21.63,42508.0,19.4204,19.4294,19.4025,19.4204,42508.0
2015-09-18 13:20:00,21.62,21.63,21.58,21.61,58600.0,19.4115,19.4204,19.3755,19.4025,58600.0
2015-09-18 13:30:00,21.61,21.61,21.58,21.58,41336.0,19.4025,19.4025,19.3755,19.3755,41336.0
2015-09-18 13:40:00,21.59,21.6,21.56,21.56,56800.0,19.3845,19.3935,19.3576,19.3576,56800.0
2015-09-18 13:50:00,21.56,21.58,21.55,21.56,52800.0,19.3576,19.3755,19.3486,19.3576,52800.0
2015-09-18 14:00:00,21.56,21.57,21.55,21.56,70872.0,19.3576,19.3666,19.3486,19.3576,70872.0
2015-09-18 14:10:00,21.56,21.59,21.55,21.58,46180.0,19.3576,19.3845,19.3486,19.3755,46180.0
2015-09-18 14:20:00,21.58,21.6,21.57,21.6,33384.0,19.3755,19.3935,19.3666,19.3935,33384.0
2015-09-18 14:30:00,21.59,21.59,21.56,21.58,36592.0,19.3845,19.3845,19.3576,19.3755,36592.0
2015-09-18 14:40:00,21.59,21.59,21.55,21.55,59400.0,19.3845,19.3845,19.3486,19.3486,59400.0
2015-09-18 14:50:00,21.55,21.58,21.54,21.57,109008.0,19.3486,19.3755,19.3396,19.3666,109008.0
2015-09-18 15:00:00,21.56,21.59,21.54,21.55,108356.0,19.3576,19.3845,19.3396,19.3486,108356.0
2015-09-18 15:10:00,21.55,21.57,21.52,21.53,120448.0,19.3486,19.3666,19.3217,19.3306,120448.0
2015-09-18 15:20:00,21.53,21.54,21.51,21.53,113720.0,19.3306,19.3396,19.3127,19.3306,113720.0
2015-09-18 15:30:00,21.53,21.53,21.51,21.51,120152.0,19.3306,19.3306,19.3127,19.3127,120152.0
2015-09-18 15:40:00,21.51,21.51,21.47,21.5,229576.0,19.3127,19.3127,19.2768,19.3037,229576.0
2015-09-18 15:50:00,21.5,21.67,21.5,21.6,1173924.0,19.3037,19.4563,19.3037,19.3935,1173924.0
2015-09-21 09:30:00,21.75,21.75,21.61,21.7,67556.0,19.5282,19.5282,19.4025,19.4833,67556.0
2015-09-21 09:40:00,21.7,21.75,21.66,21.71,68728.0,19.4833,19.5282,19.4474,19.4923,68728.0
2015-09-21 09:50:00,21.73,21.74,21.64,21.65,55600.0,19.5102,19.5192,19.4294,19.4384,55600.0
2015-09-21 10:00:00,21.68,21.71,21.65,21.71,99200.0,19.4653,19.4923,19.4384,19.4923,99200.0
2015-09-21 10:10:00,21.71,21.73,21.68,21.73,41036.0,19.4923,19.5102,19.4653,19.5102,41036.0
2015-09-21 10:20:00,21.73,21.78,21.73,21.75,100700.0,19.5102,19.5551,19.5102,19.5282,100700.0
2015-09-21 10:30:00,21.76,21.85,21.76,21.85,23884.0,19.5372,19.618,19.5372,19.618,23884.0
2015-09-21 10:40:00,21.86,21.86,21.83,21.84,45200.0,19.6269,19.6269,19.6,19.609,45200.0
2015-09-21 10:50:00,21.84,21.85,21.83,21.83,21760.0,19.609,19.618,19.6,19.6,21760.0
2015-09-21 11:00:00,21.84,21.85,21.83,21.84,38900.0,19.609,19.618,19.6,19.609,38900.0
2015-09-21 11:10:00,21.84,21.85,21.82,21.84,34040.0,19.609,19.618,19.591,19.609,34040.0
2015-09-21 11:20:00,21.84,21.86,21.82,21.82,25016.0,19.609,19.6269,19.591,19.591,25016.0
2015-09-21 11:30:00,21.84,21.84,21.75,21.75,24400.0,19.609,19.609,19.5282,19.5282,24400.0
2015-09-21 11:40:00,21.75,21.78,21.75,21.78,42004.0,19.5282,19.5551,19.5282,19.5551,42004.0
2015-09-21 11:50:00,21.78,21.8,21.77,21.79,44240.0,19.5551,19.5731,19.5461,19.5641,44240.0
2015-09-21 12:00:00,21.78,21.78,21.72,21.72,118124.0,19.5551,19.5551,19.5012,19.5012,118124.0
2015-09-21 12:10:00,21.72,21.77,21.72,21.76,46468.0,19.5012,19.5461,19.5012,19.5372,46468.0
2015-09-21 12:20:00,21.78,21.82,21.78,21.81,42800.0,19.5551,19.591,19.5551,19.582,42800.0
2015-09-21 12:30:00,21.82,21.82,21.78,21.79,86060.0,19.591,19.591,19.5551,19.5641,86060.0
2015-09-21 12:40:00,21.79,21.8,21.78,21.79,50440.0,19.5641,19.5731,19.5551,19.5641,50440.0
2015-09-21 12:50:00,21.79,21.79,21.72,21.75,203136.0,19.5641,19.5641,19.5012,19.5282,203136.0
2015-09-21 13:00:00,21.76,21.77,21.74,21.77,30836.0,19.5372,19.5461,19.5192,19.5461,30836.0
2015-09-21 13:10:00,21.76,21.79,21.75,21.79,32016.0,19.5372,19.5641,19.5282,19.5641,32016.0
2015-09-21 13:20:00,21.79,21.85,21.78,21.84,26600.0,19.5641,19.618,19.5551,19.609,26600.0
2015-09-21 13:30:00,21.84,21.87,21.83,21.86,24244.0,19.609,19.6359,19.6,19.6269,24244.0
2015-09-21 13:40:00,21.86,21.88,21.83,21.83,21592.0,19.6269,19.6449,19.6,19.6,21592.0
2015-09-21 13:50:00,21.83,21.83,21.8,21.8,19560.0,19.6,19.6,19.5731,19.5731,19560.0
2015-09-21 14:00:00,21.8,21.83,21.8,21.81,24308.0,19.5731,19.6,19.5731,19.582,24308.0
2015-09-21 14:10:00,21.81,21.81,21.79,21.8,25072.0,19.582,19.582,19.5641,19.5731,25072.0
2015-09-21 14:20:00,21.8,21.82,21.8,21.81,21300.0,19.5731,19.591,19.5731,19.582,21300.0
2015-09-21 14:30:00,21.81,21.83,21.8,21.83,25200.0,19.582,19.6,19.5731,19.6,25200.0
2015-09-21 14:40:00,21.83,21.86,21.83,21.86,33016.0,19.6,19.6269,19.6,19.6269,33016.0
2015-09-21 14:50:00,21.86,21.9,21.86,21.89,34000.0,19.6269,19.6629,19.6269,19.6539,34000.0
2015-09-21 15:00:00,21.89,21.9,21.85,21.88,46284.0,19.6539,19.6629,19.618,19.6449,46284.0
2015-09-21 15:10:00,21.88,21.89,21.87,21.88,41920.0,19.6449,19.6539,19.6359,19.6449,41920.0
2015-09-21 15:20:00,21.88,21.88,21.85,21.87,43860.0,19.6449,19.6449,19.618,19.6359,43860.0
2015-09-21 15:30:00,21.86,21.88,21.79,21.8,76080.0,19.6269,19.6449,19.5641,19.5731,76080.0
2015-09-21 15:40:00,21.8,21.82,21.79,21.8,75200.0,19.5731,19.591,19.5641,19.5731,75200.0
2015-09-21 15:50:00,21.8,21.84,21.78,21.84,168352.0,19.5731,19.609,19.5551,19.609,168352.0
2015-09-22 09:30:00,21.56,21.65,21.55,21.59,104216.0,19.3576,19.4384,19.3486,19.3845,104216.0
2015-09-22 09:40:00,21.61,21.63,21.56,21.57,70264.0,19.4025,19.4204,19.3576,19.3666,70264.0
2015-09-22 09:50:00,21.57,21.61,21.55,21.59,86544.0,19.3666,19.4025,19.3486,19.3845,86544.0
2015-09-22 10:00:00,21.58,21.63,21.57,21.6,132872.0,19.3755,19.4204,19.3666,19.3935,132872.0
2015-09-22 10:10:00,21.59,21.6,21.56,21.59,26756.0,19.3845,19.3935,19.3576,19.3845,26756.0
2015-09-22 10:20:00,21.6,21.6,21.55,21.58,76972.0,19.3935,19.3935,19.3486,19.3755,76972.0
2015-09-22 10:30:00,21.58,21.59,21.52,21.53,34172.0,19.3755,19.3845,19.3217,19.3306,34172.0
2015-09-22 10:40:00,21.53,21.53,21.4,21.45,323592.0,19.3306,19.3306,19.2139,19.2588,323592.0
2015-09-22 10:50:00,21.46,21.49,21.44,21.46,54044.0,19.2678,19.2947,19.2498,19.2678,54044.0
2015-09-22 11:00:00,21.45,21.46,21.43,21.45,88020.0,19.2588,19.2678,19.2409,19.2588,88020.0
2015-09-22 11:10:00,21.45,21.46,21.42,21.43,47376.0,19.2588,19.2678,19.2319,19.2409,47376.0
2015-09-22 11:20:00,21.43,21.43,21.37,21.37,36296.0,19.2409,19.2409,19.187,19.187,36296.0
2015-09-22 11:30:00,21.37,21.42,21.37,21.4,41672.0,19.187,19.2319,19.187,19.2139,41672.0
2015-09-22 11:40:00,21.4,21.45,21.4,21.45,46000.0,19.2139,19.2588,19.2139,19.2588,46000.0
2015-09-22 11:50:00,21.46,21.48,21.46,21.47,7600.0,19.2678,19.2858,19.2678,19.2768,7600.0
2015-09-22 12:00:00,21.46,21.5,21.43,21.5,55200.0,19.2678,19.3037,19.2409,19.3037,55200.0
2015-09-22 12:10:00,21.5,21.51,21.47,21.47,19816.0,19.3037,19.3127,19.2768,19.2768,19816.0
2015-09-22 12:20:00,21.47,21.49,21.43,21.45,29536.0,19.2768,19.2947,19.2409,19.2588,29536.0
2015-09-22 12:30:00,21.45,21.46,21.44,21.46,18980.0,19.2588,19.2678,19.2498,19.2678,18980.0
2015-09-22 12:40:00,21.48,21.49,21.46,21.46,27064.0,19.2858,19.2947,19.2678,19.2678,27064.0
2015-09-22 12:50:00,21.46,21.46,21.43,21.44,50000.0,19.2678,19.2678,19.2409,19.2498,50000.0
2015-09-22 13:00:00,21.44,21.49,21.44,21.47,20000.0,19.2498,19.2947,19.2498,19.2768,20000.0
2015-09-22 13:10:00,21.48,21.49,21.47,21.48,26560.0,19.2858,19.2947,19.2768,19.2858,26560.0
2015-09-22 13:20:00,21.48,21.48,21.44,21.45,32472.0,19.2858,19.2858,19.2498,19.2588,32472.0
2015-09-22 13:30:00,21.44,21.45,21.44,21.45,29676.0,19.2498,19.2588,19.2498,19.2588,29676.0
2015-09-22 13:40:00,21.44,21.47,21.44,21.45,35600.0,19.2498,19.2768,19.2498,19.2588,35600.0
2015-09-22 13:50:00,21.45,21.45,21.43,21.44,39752.0,19.2588,19.2588,19.2409,19.2498,39752.0
2015-09-22 14:00:00,21.44,21.46,21.43,21.44,60260.0,19.2498,19.2678,19.2409,19.2498,60260.0
2015-09-22 14:10:00,21.43,21.45,21.42,21.44,39708.0,19.2409,19.2588,19.2319,19.2498,39708.0
2015-09-22 14:20:00,21.44,21.46,21.43,21.46,35200.0,19.2498,19.2678,19.2409,19.2678,35200.0
2015-09-22 14:30:00,21.47,21.48,21.44,21.48,46832.0,19.2768,19.2858,19.2498,19.2858,46832.0
2015-09-22 14:40:00,21.48,21.48,21.43,21.43,30128.0,19.2858,19.2858,19.2409,19.2409,30128.0
2015-09-22 14:50:00,21.43,21.48,21.43,21.48,26316.0,19.2409,19.2858,19.2409,19.2858,26316.0
2015-09-22 15:00:00,21.47,21.48,21.46,21.47,47800.0,19.2768,19.2858,19.2678,19.2768,47800.0
2015-09-22 15:10:00,21.48,21.5,21.47,21.49,122672.0,19.2858,19.3037,19.2768,19.2947,122672.0
2015-09-22 15:20:00,21.49,21.51,21.48,21.5,140172.0,19.2947,19.3127,19.2858,19.3037,140172.0
2015-09-22 15:30:00,21.51,21.55,21.49,21.53,101856.0,19.3127,19.3486,19.2947,19.3306,101856.0
2015-09-22 15:40:00,21.53,21.53,21.5,21.5,134224.0,19.3306,19.3306,19.3037,19.3037,134224.0
2015-09-22 15:50:00,21.5,21.52,21.48,21.5,298300.0,19.3037,19.3217,19.2858,19.3037,298300.0
2015-09-23 09:30:00,21.58,21.64,21.42,21.5,50336.0,19.3755,19.4294,19.2319,19.3037,50336.0
2015-09-23 09:40:00,21.52,21.57,21.5,21.57,51772.0,19.3217,19.3666,19.3037,19.3666,51772.0
2015-09-23 09:50:00,21.54,21.57,21.52,21.55,23600.0,19.3396,19.3666,19.3217,19.3486,23600.0
2015-09-23 10:00:00,21.56,21.61,21.55,21.56,21372.0,19.3576,19.4025,19.3486,19.3576,21372.0
2015-09-23 10:10:00,21.56,21.57,21.54,21.55,31600.0,19.3576,19.3666,19.3396,19.3486,31600.0
2015-09-23 10:20:00,21.55,21.59,21.55,21.57,23096.0,19.3486,19.3845,19.3486,19.3666,23096.0
2015-09-23 10:30:00,21.59,21.59,21.55,21.55,35720.0,19.3845,19.3845,19.3486,19.3486,35720.0
2015-09-23 10:40:00,21.55,21.58,21.55,21.56,14800.0,19.3486,19.3755,19.3486,19.3576,14800.0
2015-09-23 10:50:00,21.57,21.6,21.57,21.58,42892.0,19.3666,19.3935,19.3666,19.3755,42892.0
2015-09-23 11:00:00,21.59,21.6,21.58,21.58,21880.0,19.3845,19.3935,19.3755,19.3755,21880.0
2015-09-23 11:10:00,21.58,21.59,21.54,21.55,42608.0,19.3755,19.3845,19.3396,19.3486,42608.0
2015-09-23 11:20:00,21.54,21.55,21.53,21.53,46920.0,19.3396,19.3486,19.3306,19.3306,46920.0
2015-09-23 11:30:00,21.53,21.56,21.53,21.56,23320.0,19.3306,19.3576,19.3306,19.3576,23320.0
2015-09-23 11:40:00,21.56,21.56,21.53,21.56,55696.0,19.3576,19.3576,19.3306,19.3576,55696.0
2015-09-23 11:50:00,21.56,21.56,21.54,21.55,60348.0,19.3576,19.3576,19.3396,19.3486,60348.0
2015-09-23 12:00:00,21.54,21.54,21.53,21.54,48532.0,19.3396,19.3396,19.3306,19.3396,48532.0
2015-09-23 12:10:00,21.54,21.54,21.54,21.54,12000.0,19.3396,19.3396,19.3396,19.3396,12000.0
2015-09-23 12:20:00,21.54,21.55,21.53,21.55,13200.0,19.3396,19.3486,19.3306,19.3486,13200.0
2015-09-23 12:30:00,21.54,21.55,21.54,21.54,23200.0,19.3396,19.3486,19.3396,19.3396,23200.0
2015-09-23 12:40:00,21.54,21.55,21.54,21.55,16156.0,19.3396,19.3486,19.3396,19.3486,16156.0
2015-09-23 12:50:00,21.55,21.55,21.54,21.55,20420.0,19.3486,19.3486,19.3396,19.3486,20420.0
2015-09-23 13:00:00,21.55,21.58,21.54,21.56,18400.0,19.3486,19.3755,19.3396,19.3576,18400.0
2015-09-23 13:10:00,21.56,21.56,21.55,21.55,21564.0,19.3576,19.3576,19.3486,19.3486,21564.0
2015-09-23 13:20:00,21.55,21.56,21.54,21.54,33264.0,19.3486,19.3576,19.3396,19.3396,33264.0
2015-09-23 13:30:00,21.54,21.57,21.54,21.56,42180.0,19.3396,19.3666,19.3396,19.3576,42180.0
2015-09-23 13:40:00,21.57,21.61,21.57,21.61,16400.0,19.3666,19.4025,19.3666,19.4025,16400.0
2015-09-23 13:50:00,21.61,21.62,21.6,21.62,33200.0,19.4025,19.4115,19.3935,19.4115,33200.0
2015-09-23 14:00:00,21.62,21.66,21.62,21.64,28672.0,19.4115,19.4474,19.4115,19.4294,28672.0
2015-09-23 14:10:00,21.64,21.68,21.64,21.68,76464.0,19.4294,19.4653,19.4294,19.4653,76464.0
2015-09-23 14:20:00,21.68,21.68,21.67,21.68,53800.0,19.4653,19.4653,19.4563,19.4653,53800.0
2015-09-23 14:30:00,21.68,21.7,21.66,21.67,40632.0,19.4653,19.4833,19.4474,19.4563,40632.0
2015-09-23 14:40:00,21.66,21.66,21.64,21.64,13932.0,19.4474,19.4474,19.4294,19.4294,13932.0
2015-09-23 14:50:00,21.64,21.65,21.61,21.63,23200.0,19.4294,19.4384,19.4025,19.4204,23200.0
2015-09-23 15:00:00,21.63,21.64,21.61,21.61,27960.0,19.4204,19.4294,19.4025,19.4025,27960.0
2015-09-23 15:10:00,21.61,21.63,21.6,21.62,115108.0,19.4025,19.4204,19.3935,19.4115,115108.0
2015-09-23 15:20:00,21.62,21.66,21.61,21.66,73572.0,19.4115,19.4474,19.4025,19.4474,73572.0
2015-09-23 15:30:00,21.67,21.68,21.65,21.65,38224.0,19.4563,19.4653,19.4384,19.4384,38224.0
2015-09-23 15:40:00,21.66,21.68,21.65,21.68,50836.0,19.4474,19.4653,19.4384,19.4653,50836.0
2015-09-23 15:50:00,21.68,21.7,21.64,21.64,193856.0,19.4653,19.4833,19.4294,19.4294,193856.0
2015-09-24 09:30:00,21.47,21.73,21.44,21.47,52032.0,19.2768,19.5102,19.2498,19.2768,52032.0
2015-09-24 09:40:00,21.45,21.5,21.4,21.44,166524.0,19.2588,19.3037,19.2139,19.2498,166524.0
2015-09-24 09:50:00,21.43,21.45,21.41,21.43,29536.0,19.2409,19.2588,19.2229,19.2409,29536.0
2015-09-24 10:00:00,21.43,21.45,21.36,21.4,36004.0,19.2409,19.2588,19.178,19.2139,36004.0
2015-09-24 10:10:00,21.38,21.43,21.38,21.39,30600.0,19.196,19.2409,19.196,19.205,30600.0
2015-09-24 10:20:00,21.4,21.41,21.36,21.37,46732.0,19.2139,19.2229,19.178,19.187,46732.0
2015-09-24 10:30:00,21.36,21.4,21.36,21.38,26568.0,19.178,19.2139,19.178,19.196,26568.0
2015-09-24 10:40:00,21.37,21.42,21.31,21.33,83064.0,19.187,19.2319,19.1331,19.1511,83064.0
2015-09-24 10:50:00,21.33,21.33,21.27,21.27,107000.0,19.1511,19.1511,19.0972,19.0972,107000.0
2015-09-24 11:00:00,21.27,21.31,21.26,21.31,43808.0,19.0972,19.1331,19.0882,19.1331,43808.0
2015-09-24 11:10:00,21.31,21.32,21.3,21.31,40012.0,19.1331,19.1421,19.1241,19.1331,40012.0
2015-09-24 11:20:00,21.32,21.35,21.31,21.32,57800.0,19.1421,19.169,19.1331,19.1421,57800.0
2015-09-24 11:30:00,21.33,21.36,21.31,21.36,26760.0,19.1511,19.178,19.1331,19.178,26760.0
2015-09-24 11:40:00,21.36,21.38,21.35,21.36,44384.0,19.178,19.196,19.169,19.178,44384.0
2015-09-24 11:50:00,21.36,21.37,21.35,21.36,29072.0,19.178,19.187,19.169,19.178,29072.0
2015-09-24 12:00:00,21.37,21.38,21.34,21.35,32800.0,19.187,19.196,19.1601,19.169,32800.0
2015-09-24 12:10:00,21.35,21.38,21.35,21.38,37228.0,19.169,19.196,19.169,19.196,37228.0
2015-09-24 12:20:00,21.38,21.39,21.37,21.39,35496.0,19.196,19.205,19.187,19.205,35496.0
2015-09-24 12:30:00,21.41,21.41,21.4,21.41,35748.0,19.2229,19.2229,19.2139,19.2229,35748.0
2015-09-24 12:40:00,21.41,21.41,21.37,21.39,28752.0,19.2229,19.2229,19.187,19.205,28752.0
2015-09-24 12:50:00,21.39,21.39,21.33,21.33,37808.0,19.205,19.205,19.1511,19.1511,37808.0
2015-09-24 13:00:00,21.34,21.37,21.34,21.36,25800.0,19.1601,19.187,19.1601,19.178,25800.0
2015-09-24 13:10:00,21.36,21.36,21.33,21.33,11724.0,19.178,19.178,19.1511,19.1511,11724.0
2015-09-24 13:20:00,21.33,21.33,21.3,21.31,16820.0,19.1511,19.1511,19.1241,19.1331,16820.0
2015-09-24 13:30:00,21.31,21.32,21.3,21.31,28944.0,19.1331,19.1421,19.1241,19.1331,28944.0
2015-09-24 13:40:00,21.31,21.32,21.26,21.31,77256.0,19.1331,19.1421,19.0882,19.1331,77256.0
2015-09-24 13:50:00,21.32,21.39,21.32,21.35,41544.0,19.1421,19.205,19.1421,19.169,41544.0
2015-09-24 14:00:00,21.35,21.4,21.33,21.38,24320.0,19.169,19.2139,19.1511,19.196,24320.0
2015-09-24 14:10:00,21.38,21.43,21.38,21.42,29800.0,19.196,19.2409,19.196,19.2319,29800.0
2015-09-24 14:20:00,21.42,21.43,21.4,21.4,52948.0,19.2319,19.2409,19.2139,19.2139,52948.0
2015-09-24 14:30:00,21.41,21.43,21.39,21.43,29144.0,19.2229,19.2409,19.205,19.2409,29144.0
2015-09-24 14:40:00,21.44,21.5,21.43,21.5,42400.0,19.2498,19.3037,19.2409,19.3037,42400.0
2015-09-24 14:50:00,21.51,21.54,21.48,21.48,69632.0,19.3127,19.3396,19.2858,19.2858,69632.0
2015-09-24 15:00:00,21.49,21.5,21.44,21.45,37656.0,19.2947,19.3037,19.2498,19.2588,37656.0
2015-09-24 15:10:00,21.43,21.49,21.43,21.49,36872.0,19.2409,19.2947,19.2409,19.2947,36872.0
2015-09-24 15:20:00,21.49,21.58,21.49,21.53,144008.0,19.2947,19.3755,19.2947,19.3306,144008.0
2015-09-24 15:30:00,21.54,21.58,21.54,21.56,125108.0,19.3396,19.3755,19.3396,19.3576,125108.0
2015-09-24 15:40:00,21.57,21.63,21.5,21.53,196768.0,19.3666,19.4204,19.3037,19.3306,196768.0
2015-09-24 15:50:00,21.53,21.58,21.5,21.53,287064.0,19.3306,19.3755,19.3037,19.3306,287064.0
2015-09-25 09:30:00,21.93,22.17,21.6,22.07,276856.0,19.6898,19.9053,19.3935,19.8155,276856.0
2015-09-25 09:40:00,22.03,22.18,21.87,22.07,200180.0,19.7796,19.9142,19.6359,19.8155,200180.0
2015-09-25 09:50:00,22.07,22.16,21.97,22.06,85536.0,19.8155,19.8963,19.7257,19.8065,85536.0
2015-09-25 10:00:00,22.06,22.23,22.02,22.19,140296.0,19.8065,19.9591,19.7706,19.9232,140296.0
2015-09-25 10:10:00,22.18,22.22,22.17,22.21,157172.0,19.9142,19.9502,19.9053,19.9412,157172.0
2015-09-25 10:20:00,22.2,22.25,22.16,22.18,154664.0,19.9322,19.9771,19.8963,19.9142,154664.0
2015-09-25 10:30:00,22.17,22.35,22.17,22.31,195884.0,19.9053,20.0669,19.9053,20.031,195884.0
2015-09-25 10:40:00,22.34,22.38,22.3,22.3,83200.0,20.0579,20.0938,20.022,20.022,83200.0
2015-09-25 10:50:00,22.3,22.43,22.3,22.39,88560.0,20.022,20.1387,20.022,20.1028,88560.0
2015-09-25 11:00:00,22.38,22.39,22.28,22.31,63832.0,20.0938,20.1028,20.004,20.031,63832.0
2015-09-25 11:10:00,22.3,22.42,22.3,22.35,126388.0,20.022,20.1297,20.022,20.0669,126388.0
2015-09-25 11:20:00,22.36,22.36,22.3,22.33,92400.0,20.0759,20.0759,20.022,20.0489,92400.0
2015-09-25 11:30:00,22.33,22.33,22.24,22.24,71984.0,20.0489,20.0489,19.9681,19.9681,71984.0
2015-09-25 11:40:00,22.25,22.25,22.2,22.22,59988.0,19.9771,19.9771,19.9322,19.9502,59988.0
2015-09-25 11:50:00,22.21,22.23,22.19,22.21,57656.0,19.9412,19.9591,19.9232,19.9412,57656.0
2015-09-25 12:00:00,22.21,22.35,22.2,22.34,75272.0,19.9412,20.0669,19.9322,20.0579,75272.0
2015-09-25 12:10:00,22.35,22.35,22.23,22.24,60608.0,20.0669,20.0669,19.9591,19.9681,60608.0
2015-09-25 12:20:00,22.24,22.27,22.21,22.24,47348.0,19.9681,19.9951,19.9412,19.9681,47348.0
2015-09-25 12:30:00,22.27,22.3,22.26,22.27,36400.0,19.9951,20.022,19.9861,19.9951,36400.0
2015-09-25 12:40:00,22.27,22.29,22.26,22.29,21220.0,19.9951,20.013,19.9861,20.013,21220.0
2015-09-25 12:50:00,22.29,22.3,22.26,22.27,41200.0,20.013,20.022,19.9861,19.9951,41200.0
2015-09-25 13:00:00,22.26,22.35,22.26,22.33,55140.0,19.9861,20.0669,19.9861,20.0489,55140.0
2015-09-25 13:10:00,22.33,22.34,22.31,22.34,47400.0,20.0489,20.0579,20.031,20.0579,47400.0
2015-09-25 13:20:00,22.34,22.36,22.32,22.33,49024.0,20.0579,20.0759,20.0399,20.0489,49024.0
2015-09-25 13:30:00,22.33,22.35,22.31,22.33,49180.0,20.0489,20.0669,20.031,20.0489,49180.0
2015-09-25 13:40:00,22.32,22.34,22.3,22.34,41840.0,20.0399,20.0579,20.022,20.0579,41840.0
2015-09-25 13:50:00,22.34,22.36,22.32,22.32,41200.0,20.0579,20.0759,20.0399,20.0399,41200.0
2015-09-25 14:00:00,22.32,22.36,22.32,22.34,63908.0,20.0399,20.0759,20.0399,20.0579,63908.0
2015-09-25 14:10:00,22.34,22.35,22.18,22.18,77600.0,20.0579,20.0669,19.9142,19.9142,77600.0
2015-09-25 14:20:00,22.18,22.18,22.09,22.1,50460.0,19.9142,19.9142,19.8334,19.8424,50460.0
2015-09-25 14:30:00,22.09,22.13,22.07,22.12,69784.0,19.8334,19.8694,19.8155,19.8604,69784.0
2015-09-25 14:40:00,22.11,22.11,22.03,22.03,60268.0,19.8514,19.8514,19.7796,19.7796,60268.0
2015-09-25 14:50:00,22.03,22.07,21.91,22.06,135160.0,19.7796,19.8155,19.6718,19.8065,135160.0
2015-09-25 15:00:00,22.07,22.07,22.02,22.02,92276.0,19.8155,19.8155,19.7706,19.7706,92276.0
2015-09-25 15:10:00,22.01,22.01,21.93,21.99,70128.0,19.7616,19.7616,19.6898,19.7437,70128.0
2015-09-25 15:20:00,21.99,22.07,21.97,22.06,77828.0,19.7437,19.8155,19.7257,19.8065,77828.0
2015-09-25 15:30:00,22.05,22.09,22.04,22.07,73232.0,19.7975,19.8334,19.7886,19.8155,73232.0
2015-09-25 15:40:00,22.07,22.13,22.05,22.11,150264.0,19.8155,19.8694,19.7975,19.8514,150264.0
2015-09-25 15:50:00,22.11,22.12,22.07,22.1,233872.0,19.8514,19.8604,19.8155,19.8424,233872.0
2015-09-28 09:30:00,22.01,22.09,21.95,21.98,46108.0,19.7616,19.8334,19.7077,19.7347,46108.0
2015-09-28 09:40:00,22.0,22.0,21.89,21.9,53796.0,19.7526,19.7526,19.6539,19.6629,53796.0
2015-09-28 09:50:00,21.89,21.89,21.82,21.85,69000.0,19.6539,19.6539,19.591,19.618,69000.0
2015-09-28 10:00:00,21.82,21.85,21.79,21.82,26944.0,19.591,19.618,19.5641,19.591,26944.0
2015-09-28 10:10:00,21.81,21.84,21.78,21.8,26080.0,19.582,19.609,19.5551,19.5731,26080.0
2015-09-28 10:20:00,21.8,21.84,21.78,21.82,96708.0,19.5731,19.609,19.5551,19.591,96708.0
2015-09-28 10:30:00,21.84,21.84,21.76,21.76,56964.0,19.609,19.609,19.5372,19.5372,56964.0
2015-09-28 10:40:00,21.76,21.79,21.71,21.72,24752.0,19.5372,19.5641,19.4923,19.5012,24752.0
2015-09-28 10:50:00,21.73,21.74,21.71,21.74,74964.0,19.5102,19.5192,19.4923,19.5192,74964.0
2015-09-28 11:00:00,21.75,21.84,21.75,21.8,26304.0,19.5282,19.609,19.5282,19.5731,26304.0
2015-09-28 11:10:00,21.79,21.79,21.72,21.72,55288.0,19.5641,19.5641,19.5012,19.5012,55288.0
2015-09-28 11:20:00,21.72,21.73,21.63,21.64,40860.0,19.5012,19.5102,19.4204,19.4294,40860.0
2015-09-28 11:30:00,21.64,21.66,21.62,21.64,56176.0,19.4294,19.4474,19.4115,19.4294,56176.0
2015-09-28 11:40:00,21.65,21.67,21.61,21.63,65932.0,19.4384,19.4563,19.4025,19.4204,65932.0
2015-09-28 11:50:00,21.62,21.67,21.62,21.67,18800.0,19.4115,19.4563,19.4115,19.4563,18800.0
2015-09-28 12:00:00,21.66,21.66,21.61,21.62,17184.0,19.4474,19.4474,19.4025,19.4115,17184.0
2015-09-28 12:10:00,21.61,21.65,21.6,21.63,12568.0,19.4025,19.4384,19.3935,19.4204,12568.0
2015-09-28 12:20:00,21.63,21.68,21.61,21.67,16400.0,19.4204,19.4653,19.4025,19.4563,16400.0
2015-09-28 12:30:00,21.67,21.67,21.62,21.65,19488.0,19.4563,19.4563,19.4115,19.4384,19488.0
2015-09-28 12:40:00,21.64,21.66,21.57,21.58,31584.0,19.4294,19.4474,19.3666,19.3755,31584.0
2015-09-28 12:50:00,21.58,21.6,21.57,21.59,20600.0,19.3755,19.3935,19.3666,19.3845,20600.0
2015-09-28 13:00:00,21.59,21.61,21.57,21.61,53276.0,19.3845,19.4025,19.3666,19.4025,53276.0
2015-09-28 13:10:00,21.61,21.61,21.56,21.57,24008.0,19.4025,19.4025,19.3576,19.3666,24008.0
2015-09-28 13:20:00,21.57,21.59,21.56,21.56,17448.0,19.3666,19.3845,19.3576,19.3576,17448.0
2015-09-28 13:30:00,21.57,21.58,21.55,21.58,48988.0,19.3666,19.3755,19.3486,19.3755,48988.0
2015-09-28 13:40:00,21.58,21.58,21.54,21.55,50124.0,19.3755,19.3755,19.3396,19.3486,50124.0
2015-09-28 13:50:00,21.55,21.55,21.52,21.52,40352.0,19.3486,19.3486,19.3217,19.3217,40352.0
2015-09-28 14:00:00,21.53,21.53,21.48,21.53,34800.0,19.3306,19.3306,19.2858,19.3306,34800.0
2015-09-28 14:10:00,21.52,21.53,21.49,21.51,77944.0,19.3217,19.3306,19.2947,19.3127,77944.0
2015-09-28 14:20:00,21.51,21.58,21.51,21.58,34400.0,19.3127,19.3755,19.3127,19.3755,34400.0
2015-09-28 14:30:00,21.58,21.58,21.55,21.56,67624.0,19.3755,19.3755,19.3486,19.3576,67624.0
2015-09-28 14:40:00,21.56,21.57,21.52,21.54,48844.0,19.3576,19.3666,19.3217,19.3396,48844.0
2015-09-28 14:50:00,21.53,21.53,21.5,21.5,28076.0,19.3306,19.3306,19.3037,19.3037,28076.0
2015-09-28 15:00:00,21.51,21.52,21.46,21.46,33208.0,19.3127,19.3217,19.2678,19.2678,33208.0
2015-09-28 15:10:00,21.46,21.52,21.44,21.5,32400.0,19.2678,19.3217,19.2498,19.3037,32400.0
2015-09-28 15:20:00,21.51,21.52,21.46,21.46,75512.0,19.3127,19.3217,19.2678,19.2678,75512.0
2015-09-28 15:30:00,21.47,21.52,21.47,21.49,49468.0,19.2768,19.3217,19.2768,19.2947,49468.0
2015-09-28 15:40:00,21.5,21.52,21.48,21.51,89992.0,19.3037,19.3217,19.2858,19.3127,89992.0
2015-09-28 15:50:00,21.51,21.52,21.43,21.43,218748.0,19.3127,19.3217,19.2409,19.2409,218748.0
2015-09-29 09:30:00,21.5,21.5,21.31,21.35,40956.0,19.3037,19.3037,19.1331,19.169,40956.0
2015-09-29 09:40:00,21.36,21.38,21.25,21.25,80096.0,19.178,19.196,19.0793,19.0793,80096.0
2015-09-29 09:50:00,21.25,21.43,21.24,21.43,37488.0,19.0793,19.2409,19.0703,19.2409,37488.0
2015-09-29 10:00:00,21.4,21.43,21.29,21.3,44416.0,19.2139,19.2409,19.1152,19.1241,44416.0
2015-09-29 10:10:00,21.33,21.42,21.31,21.41,28880.0,19.1511,19.2319,19.1331,19.2229,28880.0
2015-09-29 10:20:00,21.41,21.49,21.4,21.45,38832.0,19.2229,19.2947,19.2139,19.2588,38832.0
2015-09-29 10:30:00,21.45,21.47,21.41,21.42,17004.0,19.2588,19.2768,19.2229,19.2319,17004.0
2015-09-29 10:40:00,21.41,21.42,21.34,21.34,32000.0,19.2229,19.2319,19.1601,19.1601,32000.0
2015-09-29 10:50:00,21.35,21.43,21.33,21.43,67200.0,19.169,19.2409,19.1511,19.2409,67200.0
2015-09-29 11:00:00,21.43,21.46,21.41,21.43,69744.0,19.2409,19.2678,19.2229,19.2409,69744.0
2015-09-29 11:10:00,21.43,21.45,21.35,21.36,137812.0,19.2409,19.2588,19.169,19.178,137812.0
2015-09-29 11:20:00,21.36,21.39,21.33,21.39,219920.0,19.178,19.205,19.1511,19.205,219920.0
2015-09-29 11:30:00,21.39,21.41,21.32,21.36,51356.0,19.205,19.2229,19.1421,19.178,51356.0
2015-09-29 11:40:00,21.36,21.39,21.35,21.39,33552.0,19.178,19.205,19.169,19.205,33552.0
2015-09-29 11:50:00,21.39,21.42,21.36,21.39,37196.0,19.205,19.2319,19.178,19.205,37196.0
2015-09-29 12:00:00,21.38,21.38,21.32,21.32,41136.0,19.196,19.196,19.1421,19.1421,41136.0
2015-09-29 12:10:00,21.32,21.35,21.29,21.31,56800.0,19.1421,19.169,19.1152,19.1331,56800.0
2015-09-29 12:20:00,21.31,21.35,21.3,21.35,47224.0,19.1331,19.169,19.1241,19.169,47224.0
2015-09-29 12:30:00,21.35,21.36,21.3,21.3,50900.0,19.169,19.178,19.1241,19.1241,50900.0
2015-09-29 12:40:00,21.31,21.32,21.28,21.3,54128.0,19.1331,19.1421,19.1062,19.1241,54128.0
2015-09-29 12:50:00,21.3,21.3,21.25,21.25,55288.0,19.1241,19.1241,19.0793,19.0793,55288.0
2015-09-29 13:00:00,21.26,21.3,21.26,21.29,57304.0,19.0882,19.1241,19.0882,19.1152,57304.0
2015-09-29 13:10:00,21.29,21.3,21.27,21.3,88568.0,19.1152,19.1241,19.0972,19.1241,88568.0
2015-09-29 13:20:00,21.29,21.31,21.27,21.29,79348.0,19.1152,19.1331,19.0972,19.1152,79348.0
2015-09-29 13:30:00,21.29,21.3,21.27,21.29,38612.0,19.1152,19.1241,19.0972,19.1152,38612.0
2015-09-29 13:40:00,21.3,21.31,21.28,21.28,56804.0,19.1241,19.1331,19.1062,19.1062,56804.0
2015-09-29 13:50:00,21.27,21.29,21.26,21.28,28036.0,19.0972,19.1152,19.0882,19.1062,28036.0
2015-09-29 14:00:00,21.28,21.3,21.26,21.28,77540.0,19.1062,19.1241,19.0882,19.1062,77540.0
2015-09-29 14:10:00,21.27,21.28,21.24,21.28,52116.0,19.0972,19.1062,19.0703,19.1062,52116.0
2015-09-29 14:20:00,21.28,21.31,21.25,21.3,28508.0,19.1062,19.1331,19.0793,19.1241,28508.0
2015-09-29 14:30:00,21.31,21.31,21.26,21.28,39380.0,19.1331,19.1331,19.0882,19.1062,39380.0
2015-09-29 14:40:00,21.28,21.29,21.22,21.22,29684.0,19.1062,19.1152,19.0523,19.0523,29684.0
2015-09-29 14:50:00,21.22,21.23,21.12,21.15,125864.0,19.0523,19.0613,18.9625,18.9895,125864.0
2015-09-29 15:00:00,21.15,21.16,21.13,21.15,62152.0,18.9895,18.9984,18.9715,18.9895,62152.0
2015-09-29 15:10:00,21.14,21.18,21.14,21.16,68148.0,18.9805,19.0164,18.9805,18.9984,68148.0
2015-09-29 15:20:00,21.15,21.15,21.05,21.05,124704.0,18.9895,18.9895,18.8997,18.8997,124704.0
2015-09-29 15:30:00,21.05,21.13,21.05,21.1,209036.0,18.8997,18.9715,18.8997,18.9446,209036.0
2015-09-29 15:40:00,21.1,21.17,21.07,21.17,134232.0,18.9446,19.0074,18.9176,19.0074,134232.0
2015-09-29 15:50:00,21.17,21.22,21.16,21.2,259240.0,19.0074,19.0523,18.9984,19.0344,259240.0
2015-09-30 09:30:00,21.36,21.46,21.19,21.43,77980.0,19.178,19.2678,19.0254,19.2409,77980.0
2015-09-30 09:40:00,21.47,21.5,21.39,21.43,58956.0,19.2768,19.3037,19.205,19.2409,58956.0
2015-09-30 09:50:00,21.41,21.44,21.36,21.36,25200.0,19.2229,19.2498,19.178,19.178,25200.0
2015-09-30 10:00:00,21.36,21.4,21.31,21.36,46272.0,19.178,19.2139,19.1331,19.178,46272.0
2015-09-30 10:10:00,21.36,21.42,21.35,21.42,94112.0,19.178,19.2319,19.169,19.2319,94112.0
2015-09-30 10:20:00,21.42,21.45,21.39,21.42,68168.0,19.2319,19.2588,19.205,19.2319,68168.0
2015-09-30 10:30:00,21.42,21.46,21.4,21.43,47936.0,19.2319,19.2678,19.2139,19.2409,47936.0
2015-09-30 10:40:00,21.42,21.45,21.38,21.4,38860.0,19.2319,19.2588,19.196,19.2139,38860.0
2015-09-30 10:50:00,21.4,21.4,21.34,21.36,24324.0,19.2139,19.2139,19.1601,19.178,24324.0
2015-09-30 11:00:00,21.35,21.38,21.33,21.36,28800.0,19.169,19.196,19.1511,19.178,28800.0
2015-09-30 11:10:00,21.37,21.39,21.34,21.35,21760.0,19.187,19.205,19.1601,19.169,21760.0
2015-09-30 11:20:00,21.35,21.38,21.32,21.38,31020.0,19.169,19.196,19.1421,19.196,31020.0
2015-09-30 11:30:00,21.38,21.39,21.32,21.32,34064.0,19.196,19.205,19.1421,19.1421,34064.0
2015-09-30 11:40:00,21.33,21.35,21.31,21.35,26600.0,19.1511,19.169,19.1331,19.169,26600.0
2015-09-30 11:50:00,21.35,21.35,21.32,21.33,34068.0,19.169,19.169,19.1421,19.1511,34068.0
2015-09-30 12:00:00,21.34,21.36,21.3,21.3,81600.0,19.1601,19.178,19.1241,19.1241,81600.0
2015-09-30 12:10:00,21.29,21.3,21.27,21.29,38232.0,19.1152,19.1241,19.0972,19.1152,38232.0
2015-09-30 12:20:00,21.29,21.31,21.27,21.31,20000.0,19.1152,19.1331,19.0972,19.1331,20000.0
2015-09-30 12:30:00,21.31,21.35,21.3,21.33,31464.0,19.1331,19.169,19.1241,19.1511,31464.0
2015-09-30 12:40:00,21.33,21.36,21.32,21.32,45188.0,19.1511,19.178,19.1421,19.1421,45188.0
2015-09-30 12:50:00,21.33,21.33,21.25,21.31,94276.0,19.1511,19.1511,19.0793,19.1331,94276.0
2015-09-30 13:00:00,21.32,21.34,21.32,21.33,20616.0,19.1421,19.1601,19.1421,19.1511,20616.0
2015-09-30 13:10:00,21.33,21.39,21.33,21.38,27944.0,19.1511,19.205,19.1511,19.196,27944.0
2015-09-30 13:20:00,21.38,21.38,21.36,21.36,12400.0,19.196,19.196,19.178,19.178,12400.0
2015-09-30 13:30:00,21.36,21.37,21.34,21.36,24468.0,19.178,19.187,19.1601,19.178,24468.0
2015-09-30 13:40:00,21.36,21.4,21.36,21.37,15844.0,19.178,19.2139,19.178,19.187,15844.0
2015-09-30 13:50:00,21.36,21.4,21.36,21.39,18800.0,19.178,19.2139,19.178,19.205,18800.0
2015-09-30 14:00:00,21.38,21.39,21.37,21.38,24536.0,19.196,19.205,19.187,19.196,24536.0
2015-09-30 14:10:00,21.38,21.38,21.35,21.38,18000.0,19.196,19.196,19.169,19.196,18000.0
2015-09-30 14:20:00,21.39,21.41,21.38,21.41,16000.0,19.205,19.2229,19.196,19.2229,16000.0
2015-09-30 14:30:00,21.42,21.42,21.36,21.37,17600.0,19.2319,19.2319,19.178,19.187,17600.0
2015-09-30 14:40:00,21.36,21.4,21.36,21.38,28448.0,19.178,19.2139,19.178,19.196,28448.0
2015-09-30 14:50:00,21.38,21.4,21.37,21.4,27136.0,19.196,19.2139,19.187,19.2139,27136.0
2015-09-30 15:00:00,21.4,21.41,21.36,21.38,32068.0,19.2139,19.2229,19.178,19.196,32068.0
2015-09-30 15:10:00,21.38,21.39,21.36,21.37,27200.0,19.196,19.205,19.178,19.187,27200.0
2015-09-30 15:20:00,21.37,21.38,21.34,21.37,47688.0,19.187,19.196,19.1601,19.187,47688.0
2015-09-30 15:30:00,21.37,21.41,21.37,21.39,60300.0,19.187,19.2229,19.187,19.205,60300.0
2015-09-30 15:40:00,21.39,21.42,21.38,21.41,78120.0,19.205,19.2319,19.196,19.2229,78120.0
2015-09-30 15:50:00,21.41,21.59,21.41,21.43,457852.0,19.2229,19.3845,19.2229,19.2409,457852.0
2015-10-01 09:30:00,21.54,21.55,21.34,21.34,89344.0,19.3396,19.3486,19.1601,19.1601,89344.0
2015-10-01 09:40:00,21.34,21.39,21.25,21.39,41600.0,19.1601,19.205,19.0793,19.205,41600.0
2015-10-01 09:50:00,21.41,21.49,21.36,21.36,36000.0,19.2229,19.2947,19.178,19.178,36000.0
2015-10-01 10:00:00,21.38,21.48,21.34,21.47,23308.0,19.196,19.2858,19.1601,19.2768,23308.0
2015-10-01 10:10:00,21.48,21.57,21.47,21.52,29380.0,19.2858,19.3666,19.2768,19.3217,29380.0
2015-10-01 10:20:00,21.53,21.53,21.45,21.48,20304.0,19.3306,19.3306,19.2588,19.2858,20304.0
2015-10-01 10:30:00,21.47,21.47,21.42,21.45,24800.0,19.2768,19.2768,19.2319,19.2588,24800.0
2015-10-01 10:40:00,21.48,21.49,21.44,21.48,19200.0,19.2858,19.2947,19.2498,19.2858,19200.0
2015-10-01 10:50:00,21.47,21.48,21.44,21.44,28800.0,19.2768,19.2858,19.2498,19.2498,28800.0
2015-10-01 11:00:00,21.44,21.48,21.41,21.48,32880.0,19.2498,19.2858,19.2229,19.2858,32880.0
2015-10-01 11:10:00,21.48,21.5,21.48,21.48,11532.0,19.2858,19.3037,19.2858,19.2858,11532.0
2015-10-01 11:20:00,21.48,21.5,21.46,21.46,24572.0,19.2858,19.3037,19.2678,19.2678,24572.0
2015-10-01 11:30:00,21.46,21.47,21.4,21.41,26036.0,19.2678,19.2768,19.2139,19.2229,26036.0
2015-10-01 11:40:00,21.41,21.41,21.37,21.39,16800.0,19.2229,19.2229,19.187,19.205,16800.0
2015-10-01 11:50:00,21.37,21.37,21.3,21.33,24200.0,19.187,19.187,19.1241,19.1511,24200.0
2015-10-01 12:00:00,21.34,21.34,21.29,21.29,14780.0,19.1601,19.1601,19.1152,19.1152,14780.0
2015-10-01 12:10:00,21.3,21.32,21.29,21.3,19600.0,19.1241,19.1421,19.1152,19.1241,19600.0
2015-10-01 12:20:00,21.3,21.32,21.28,21.29,14180.0,19.1241,19.1421,19.1062,19.1152,14180.0
2015-10-01 12:30:00,21.29,21.31,21.29,21.31,25800.0,19.1152,19.1331,19.1152,19.1331,25800.0
2015-10-01 12:40:00,21.31,21.31,21.24,21.24,44800.0,19.1331,19.1331,19.0703,19.0703,44800.0
2015-10-01 12:50:00,21.25,21.25,21.21,21.23,48552.0,19.0793,19.0793,19.0433,19.0613,48552.0
2015-10-01 13:00:00,21.24,21.24,21.19,21.22,21660.0,19.0703,19.0703,19.0254,19.0523,21660.0
2015-10-01 13:10:00,21.23,21.24,21.2,21.23,27316.0,19.0613,19.0703,19.0344,19.0613,27316.0
2015-10-01 13:20:00,21.23,21.24,21.21,21.22,31692.0,19.0613,19.0703,19.0433,19.0523,31692.0
2015-10-01 13:30:00,21.22,21.24,21.21,21.23,51800.0,19.0523,19.0703,19.0433,19.0613,51800.0
2015-10-01 13:40:00,21.22,21.23,21.2,21.22,65608.0,19.0523,19.0613,19.0344,19.0523,65608.0
2015-10-01 13:50:00,21.22,21.24,21.19,21.24,55528.0,19.0523,19.0703,19.0254,19.0703,55528.0
2015-10-01 14:00:00,21.24,21.32,21.24,21.32,17664.0,19.0703,19.1421,19.0703,19.1421,17664.0
2015-10-01 14:10:00,21.32,21.36,21.32,21.35,18800.0,19.1421,19.178,19.1421,19.169,18800.0
2015-10-01 14:20:00,21.34,21.35,21.29,21.31,41340.0,19.1601,19.169,19.1152,19.1331,41340.0
2015-10-01 14:30:00,21.31,21.33,21.3,21.32,77764.0,19.1331,19.1511,19.1241,19.1421,77764.0
2015-10-01 14:40:00,21.32,21.32,21.28,21.28,71236.0,19.1421,19.1421,19.1062,19.1062,71236.0
2015-10-01 14:50:00,21.28,21.33,21.27,21.33,30940.0,19.1062,19.1511,19.0972,19.1511,30940.0
2015-10-01 15:00:00,21.34,21.36,21.33,21.34,48616.0,19.1601,19.178,19.1511,19.1601,48616.0
2015-10-01 15:10:00,21.34,21.38,21.33,21.36,34328.0,19.1601,19.196,19.1511,19.178,34328.0
2015-10-01 15:20:00,21.36,21.37,21.33,21.33,40400.0,19.178,19.187,19.1511,19.1511,40400.0
2015-10-01 15:30:00,21.33,21.33,21.26,21.28,93124.0,19.1511,19.1511,19.0882,19.1062,93124.0
2015-10-01 15:40:00,21.27,21.34,21.27,21.33,114812.0,19.0972,19.1601,19.0972,19.1511,114812.0
2015-10-01 15:50:00,21.34,21.37,21.33,21.37,272744.0,19.1601,19.187,19.1511,19.187,272744.0
2015-10-02 09:30:00,21.07,21.21,20.97,20.97,97680.0,18.9176,19.0433,18.8279,18.8279,97680.0
2015-10-02 09:40:00,20.97,21.05,20.92,20.99,70980.0,18.8279,18.8997,18.783,18.8458,70980.0
2015-10-02 09:50:00,20.99,21.07,20.97,21.05,131424.0,18.8458,18.9176,18.8279,18.8997,131424.0
2015-10-02 10:00:00,21.05,21.06,20.98,21.01,67680.0,18.8997,18.9087,18.8368,18.8638,67680.0
2015-10-02 10:10:00,21.0,21.08,21.0,21.02,104636.0,18.8548,18.9266,18.8548,18.8727,104636.0
2015-10-02 10:20:00,21.02,21.07,20.92,20.96,213276.0,18.8727,18.9176,18.783,18.8189,213276.0
2015-10-02 10:30:00,20.95,20.95,20.87,20.92,122600.0,18.8099,18.8099,18.7381,18.783,122600.0
2015-10-02 10:40:00,20.92,20.98,20.92,20.98,83212.0,18.783,18.8368,18.783,18.8368,83212.0
2015-10-02 10:50:00,20.99,21.02,20.97,21.0,79016.0,18.8458,18.8727,18.8279,18.8548,79016.0
2015-10-02 11:00:00,21.01,21.01,20.98,20.99,76688.0,18.8638,18.8638,18.8368,18.8458,76688.0
2015-10-02 11:10:00,21.0,21.02,20.98,20.98,153848.0,18.8548,18.8727,18.8368,18.8368,153848.0
2015-10-02 11:20:00,20.98,21.03,20.98,21.0,161600.0,18.8368,18.8817,18.8368,18.8548,161600.0
2015-10-02 11:30:00,21.0,21.05,21.0,21.02,106028.0,18.8548,18.8997,18.8548,18.8727,106028.0
2015-10-02 11:40:00,21.01,21.07,21.0,21.05,97636.0,18.8638,18.9176,18.8548,18.8997,97636.0
2015-10-02 11:50:00,21.04,21.1,21.03,21.06,91044.0,18.8907,18.9446,18.8817,18.9087,91044.0
2015-10-02 12:00:00,21.07,21.08,21.03,21.07,47520.0,18.9176,18.9266,18.8817,18.9176,47520.0
2015-10-02 12:10:00,21.08,21.1,21.07,21.08,89552.0,18.9266,18.9446,18.9176,18.9266,89552.0
2015-10-02 12:20:00,21.08,21.1,21.07,21.08,65600.0,18.9266,18.9446,18.9176,18.9266,65600.0
2015-10-02 12:30:00,21.1,21.16,21.06,21.07,107968.0,18.9446,18.9984,18.9087,18.9176,107968.0
2015-10-02 12:40:00,21.07,21.08,21.06,21.07,71416.0,18.9176,18.9266,18.9087,18.9176,71416.0
2015-10-02 12:50:00,21.06,21.13,21.06,21.12,51696.0,18.9087,18.9715,18.9087,18.9625,51696.0
2015-10-02 13:00:00,21.11,21.12,21.09,21.11,41784.0,18.9536,18.9625,18.9356,18.9536,41784.0
2015-10-02 13:10:00,21.11,21.16,21.11,21.12,40044.0,18.9536,18.9984,18.9536,18.9625,40044.0
2015-10-02 13:20:00,21.11,21.14,21.1,21.13,170200.0,18.9536,18.9805,18.9446,18.9715,170200.0
2015-10-02 13:30:00,21.13,21.15,21.12,21.13,35896.0,18.9715,18.9895,18.9625,18.9715,35896.0
2015-10-02 13:40:00,21.13,21.17,21.13,21.17,26888.0,18.9715,19.0074,18.9715,19.0074,26888.0
2015-10-02 13:50:00,21.17,21.2,21.17,21.18,27200.0,19.0074,19.0344,19.0074,19.0164,27200.0
2015-10-02 14:00:00,21.19,21.26,21.17,21.25,69680.0,19.0254,19.0882,19.0074,19.0793,69680.0
2015-10-02 14:10:00,21.25,21.26,21.22,21.22,48800.0,19.0793,19.0882,19.0523,19.0523,48800.0
2015-10-02 14:20:00,21.23,21.27,21.21,21.26,55200.0,19.0613,19.0972,19.0433,19.0882,55200.0
2015-10-02 14:30:00,21.26,21.28,21.25,21.27,29128.0,19.0882,19.1062,19.0793,19.0972,29128.0
2015-10-02 14:40:00,21.28,21.29,21.26,21.29,36504.0,19.1062,19.1152,19.0882,19.1152,36504.0
2015-10-02 14:50:00,21.29,21.31,21.28,21.28,47236.0,19.1152,19.1331,19.1062,19.1062,47236.0
2015-10-02 15:00:00,21.28,21.36,21.27,21.36,88908.0,19.1062,19.178,19.0972,19.178,88908.0
2015-10-02 15:10:00,21.36,21.44,21.35,21.43,75048.0,19.178,19.2498,19.169,19.2409,75048.0
2015-10-02 15:20:00,21.43,21.46,21.42,21.46,100468.0,19.2409,19.2678,19.2319,19.2678,100468.0
2015-10-02 15:30:00,21.47,21.53,21.46,21.51,108840.0,19.2768,19.3306,19.2678,19.3127,108840.0
2015-10-02 15:40:00,21.51,21.55,21.5,21.55,103604.0,19.3127,19.3486,19.3037,19.3486,103604.0
2015-10-02 15:50:00,21.56,21.6,21.52,21.58,385220.0,19.3576,19.3935,19.3217,19.3755,385220.0
2015-10-05 09:30:00,21.82,21.88,21.67,21.86,216272.0,19.591,19.6449,19.4563,19.6269,216272.0
2015-10-05 09:40:00,21.86,21.96,21.79,21.96,44096.0,19.6269,19.7167,19.5641,19.7167,44096.0
2015-10-05 09:50:00,21.96,22.04,21.96,21.98,80524.0,19.7167,19.7886,19.7167,19.7347,80524.0
2015-10-05 10:00:00,21.97,21.99,21.91,21.95,33600.0,19.7257,19.7437,19.6718,19.7077,33600.0
2015-10-05 10:10:00,21.95,21.98,21.89,21.93,46540.0,19.7077,19.7347,19.6539,19.6898,46540.0
2015-10-05 10:20:00,21.93,21.96,21.93,21.95,30000.0,19.6898,19.7167,19.6898,19.7077,30000.0
2015-10-05 10:30:00,21.95,21.96,21.93,21.94,30252.0,19.7077,19.7167,19.6898,19.6988,30252.0
2015-10-05 10:40:00,21.94,21.94,21.91,21.92,44340.0,19.6988,19.6988,19.6718,19.6808,44340.0
2015-10-05 10:50:00,21.93,21.97,21.92,21.96,15320.0,19.6898,19.7257,19.6808,19.7167,15320.0
2015-10-05 11:00:00,21.95,21.97,21.93,21.96,28216.0,19.7077,19.7257,19.6898,19.7167,28216.0
2015-10-05 11:10:00,21.97,21.98,21.96,21.97,17200.0,19.7257,19.7347,19.7167,19.7257,17200.0
2015-10-05 11:20:00,21.96,21.99,21.96,21.97,36220.0,19.7167,19.7437,19.7167,19.7257,36220.0
2015-10-05 11:30:00,21.97,22.0,21.96,21.96,43364.0,19.7257,19.7526,19.7167,19.7167,43364.0
2015-10-05 11:40:00,21.96,22.0,21.96,22.0,30400.0,19.7167,19.7526,19.7167,19.7526,30400.0
2015-10-05 11:50:00,22.0,22.0,21.99,21.99,54836.0,19.7526,19.7526,19.7437,19.7437,54836.0
2015-10-05 12:00:00,22.0,22.02,21.99,22.01,49820.0,19.7526,19.7706,19.7437,19.7616,49820.0
2015-10-05 12:10:00,22.01,22.03,21.99,21.99,44136.0,19.7616,19.7796,19.7437,19.7437,44136.0
2015-10-05 12:20:00,21.99,21.99,21.93,21.95,38736.0,19.7437,19.7437,19.6898,19.7077,38736.0
2015-10-05 12:30:00,21.94,21.95,21.91,21.93,33536.0,19.6988,19.7077,19.6718,19.6898,33536.0
2015-10-05 12:40:00,21.93,21.93,21.91,21.93,29096.0,19.6898,19.6898,19.6718,19.6898,29096.0
2015-10-05 12:50:00,21.93,21.94,21.91,21.92,20536.0,19.6898,19.6988,19.6718,19.6808,20536.0
2015-10-05 13:00:00,21.93,21.94,21.92,21.92,30936.0,19.6898,19.6988,19.6808,19.6808,30936.0
2015-10-05 13:10:00,21.92,21.93,21.91,21.92,35248.0,19.6808,19.6898,19.6718,19.6808,35248.0
2015-10-05 13:20:00,21.93,21.94,21.92,21.92,15264.0,19.6898,19.6988,19.6808,19.6808,15264.0
2015-10-05 13:30:00,21.92,21.92,21.87,21.88,25320.0,19.6808,19.6808,19.6359,19.6449,25320.0
2015-10-05 13:40:00,21.88,21.88,21.85,21.88,35796.0,19.6449,19.6449,19.618,19.6449,35796.0
2015-10-05 13:50:00,21.88,21.89,21.87,21.87,27520.0,19.6449,19.6539,19.6359,19.6359,27520.0
2015-10-05 14:00:00,21.88,21.89,21.86,21.87,31784.0,19.6449,19.6539,19.6269,19.6359,31784.0
2015-10-05 14:10:00,21.87,21.87,21.85,21.86,36540.0,19.6359,19.6359,19.618,19.6269,36540.0
2015-10-05 14:20:00,21.86,21.9,21.86,21.89,39228.0,19.6269,19.6629,19.6269,19.6539,39228.0
2015-10-05 14:30:00,21.9,21.91,21.89,21.89,36044.0,19.6629,19.6718,19.6539,19.6539,36044.0
2015-10-05 14:40:00,21.89,21.89,21.86,21.86,37228.0,19.6539,19.6539,19.6269,19.6269,37228.0
2015-10-05 14:50:00,21.87,21.87,21.83,21.85,42080.0,19.6359,19.6359,19.6,19.618,42080.0
2015-10-05 15:00:00,21.85,21.88,21.85,21.87,65684.0,19.618,19.6449,19.618,19.6359,65684.0
2015-10-05 15:10:00,21.88,21.9,21.86,21.9,43672.0,19.6449,19.6629,19.6269,19.6629,43672.0
2015-10-05 15:20:00,21.89,21.9,21.88,21.89,72380.0,19.6539,19.6629,19.6449,19.6539,72380.0
2015-10-05 15:30:00,21.9,21.93,21.88,21.88,112596.0,19.6629,19.6898,19.6449,19.6449,112596.0
2015-10-05 15:40:00,21.88,21.91,21.86,21.89,94732.0,19.6449,19.6718,19.6269,19.6539,94732.0
2015-10-05 15:50:00,21.89,21.91,21.88,21.9,378360.0,19.6539,19.6718,19.6449,19.6629,378360.0
2015-10-06 09:30:00,21.78,22.0,21.64,21.68,119044.0,19.5551,19.7526,19.4294,19.4653,119044.0
2015-10-06 09:40:00,21.69,21.73,21.65,21.71,65248.0,19.4743,19.5102,19.4384,19.4923,65248.0
2015-10-06 09:50:00,21.72,21.74,21.68,21.72,70808.0,19.5012,19.5192,19.4653,19.5012,70808.0
2015-10-06 10:00:00,21.73,21.75,21.71,21.72,43300.0,19.5102,19.5282,19.4923,19.5012,43300.0
2015-10-06 10:10:00,21.73,21.74,21.62,21.62,39272.0,19.5102,19.5192,19.4115,19.4115,39272.0
2015-10-06 10:20:00,21.62,21.64,21.53,21.55,71772.0,19.4115,19.4294,19.3306,19.3486,71772.0
2015-10-06 10:30:00,21.56,21.59,21.54,21.55,75024.0,19.3576,19.3845,19.3396,19.3486,75024.0
2015-10-06 10:40:00,21.55,21.57,21.52,21.53,54780.0,19.3486,19.3666,19.3217,19.3306,54780.0
2015-10-06 10:50:00,21.53,21.57,21.51,21.53,61280.0,19.3306,19.3666,19.3127,19.3306,61280.0
2015-10-06 11:00:00,21.53,21.6,21.53,21.6,34548.0,19.3306,19.3935,19.3306,19.3935,34548.0
2015-10-06 11:10:00,21.59,21.6,21.55,21.58,33436.0,19.3845,19.3935,19.3486,19.3755,33436.0
2015-10-06 11:20:00,21.57,21.57,21.52,21.52,29616.0,19.3666,19.3666,19.3217,19.3217,29616.0
2015-10-06 11:30:00,21.53,21.53,21.49,21.49,56264.0,19.3306,19.3306,19.2947,19.2947,56264.0
2015-10-06 11:40:00,21.49,21.52,21.49,21.5,31528.0,19.2947,19.3217,19.2947,19.3037,31528.0
2015-10-06 11:50:00,21.5,21.51,21.42,21.42,48400.0,19.3037,19.3127,19.2319,19.2319,48400.0
2015-10-06 12:00:00,21.43,21.46,21.43,21.44,25544.0,19.2409,19.2678,19.2409,19.2498,25544.0
2015-10-06 12:10:00,21.45,21.47,21.44,21.46,27200.0,19.2588,19.2768,19.2498,19.2678,27200.0
2015-10-06 12:20:00,21.46,21.48,21.45,21.46,22116.0,19.2678,19.2858,19.2588,19.2678,22116.0
2015-10-06 12:30:00,21.46,21.47,21.43,21.44,21600.0,19.2678,19.2768,19.2409,19.2498,21600.0
2015-10-06 12:40:00,21.44,21.44,21.4,21.42,39024.0,19.2498,19.2498,19.2139,19.2319,39024.0
2015-10-06 12:50:00,21.41,21.44,21.41,21.44,63200.0,19.2229,19.2498,19.2229,19.2498,63200.0
2015-10-06 13:00:00,21.44,21.46,21.43,21.46,32220.0,19.2498,19.2678,19.2409,19.2678,32220.0
2015-10-06 13:10:00,21.46,21.46,21.41,21.44,210940.0,19.2678,19.2678,19.2229,19.2498,210940.0
2015-10-06 13:20:00,21.44,21.45,21.41,21.41,144212.0,19.2498,19.2588,19.2229,19.2229,144212.0
2015-10-06 13:30:00,21.42,21.42,21.38,21.39,36484.0,19.2319,19.2319,19.196,19.205,36484.0
2015-10-06 13:40:00,21.38,21.41,21.38,21.41,51800.0,19.196,19.2229,19.196,19.2229,51800.0
2015-10-06 13:50:00,21.4,21.4,21.38,21.4,48800.0,19.2139,19.2139,19.196,19.2139,48800.0
2015-10-06 14:00:00,21.4,21.41,21.38,21.38,54688.0,19.2139,19.2229,19.196,19.196,54688.0
2015-10-06 14:10:00,21.38,21.42,21.38,21.41,49740.0,19.196,19.2319,19.196,19.2229,49740.0
2015-10-06 14:20:00,21.41,21.41,21.36,21.39,75004.0,19.2229,19.2229,19.178,19.205,75004.0
2015-10-06 14:30:00,21.38,21.43,21.37,21.43,58116.0,19.196,19.2409,19.187,19.2409,58116.0
2015-10-06 14:40:00,21.43,21.49,21.43,21.48,100160.0,19.2409,19.2947,19.2409,19.2858,100160.0
2015-10-06 14:50:00,21.49,21.49,21.44,21.46,39300.0,19.2947,19.2947,19.2498,19.2678,39300.0
2015-10-06 15:00:00,21.45,21.47,21.43,21.47,44888.0,19.2588,19.2768,19.2409,19.2768,44888.0
2015-10-06 15:10:00,21.47,21.47,21.43,21.46,58108.0,19.2768,19.2768,19.2409,19.2678,58108.0
2015-10-06 15:20:00,21.46,21.5,21.45,21.49,78356.0,19.2678,19.3037,19.2588,19.2947,78356.0
2015-10-06 15:30:00,21.49,21.52,21.48,21.48,64576.0,19.2947,19.3217,19.2858,19.2858,64576.0
2015-10-06 15:40:00,21.48,21.49,21.45,21.45,144336.0,19.2858,19.2947,19.2588,19.2588,144336.0
2015-10-06 15:50:00,21.45,21.46,21.41,21.43,248852.0,19.2588,19.2678,19.2229,19.2409,248852.0
2015-10-07 09:30:00,21.6,21.66,21.49,21.53,95452.0,19.3935,19.4474,19.2947,19.3306,95452.0
2015-10-07 09:40:00,21.58,21.69,21.58,21.66,41324.0,19.3755,19.4743,19.3755,19.4474,41324.0
2015-10-07 09:50:00,21.68,21.75,21.68,21.69,26976.0,19.4653,19.5282,19.4653,19.4743,26976.0
2015-10-07 10:00:00,21.7,21.74,21.7,21.74,31276.0,19.4833,19.5192,19.4833,19.5192,31276.0
2015-10-07 10:10:00,21.74,21.84,21.73,21.81,52236.0,19.5192,19.609,19.5102,19.582,52236.0
2015-10-07 10:20:00,21.81,21.86,21.77,21.86,50288.0,19.582,19.6269,19.5461,19.6269,50288.0
2015-10-07 10:30:00,21.86,21.87,21.81,21.81,56548.0,19.6269,19.6359,19.582,19.582,56548.0
2015-10-07 10:40:00,21.79,21.84,21.76,21.76,46424.0,19.5641,19.609,19.5372,19.5372,46424.0
2015-10-07 10:50:00,21.76,21.79,21.72,21.78,23652.0,19.5372,19.5641,19.5012,19.5551,23652.0
2015-10-07 11:00:00,21.77,21.79,21.72,21.76,37800.0,19.5461,19.5641,19.5012,19.5372,37800.0
2015-10-07 11:10:00,21.77,21.77,21.68,21.71,38128.0,19.5461,19.5461,19.4653,19.4923,38128.0
2015-10-07 11:20:00,21.7,21.73,21.65,21.68,53356.0,19.4833,19.5102,19.4384,19.4653,53356.0
2015-10-07 11:30:00,21.68,21.7,21.67,21.69,21120.0,19.4653,19.4833,19.4563,19.4743,21120.0
2015-10-07 11:40:00,21.69,21.69,21.64,21.64,47316.0,19.4743,19.4743,19.4294,19.4294,47316.0
2015-10-07 11:50:00,21.64,21.69,21.64,21.68,23564.0,19.4294,19.4743,19.4294,19.4653,23564.0
2015-10-07 12:00:00,21.68,21.68,21.62,21.62,17200.0,19.4653,19.4653,19.4115,19.4115,17200.0
2015-10-07 12:10:00,21.63,21.64,21.6,21.62,32400.0,19.4204,19.4294,19.3935,19.4115,32400.0
2015-10-07 12:20:00,21.62,21.62,21.58,21.59,20088.0,19.4115,19.4115,19.3755,19.3845,20088.0
2015-10-07 12:30:00,21.59,21.61,21.59,21.61,27000.0,19.3845,19.4025,19.3845,19.4025,27000.0
2015-10-07 12:40:00,21.6,21.63,21.58,21.63,21064.0,19.3935,19.4204,19.3755,19.4204,21064.0
2015-10-07 12:50:00,21.63,21.66,21.62,21.65,18368.0,19.4204,19.4474,19.4115,19.4384,18368.0
2015-10-07 13:00:00,21.65,21.71,21.65,21.71,23108.0,19.4384,19.4923,19.4384,19.4923,23108.0
2015-10-07 13:10:00,21.72,21.74,21.72,21.73,18392.0,19.5012,19.5192,19.5012,19.5102,18392.0
2015-10-07 13:20:00,21.72,21.76,21.72,21.75,16000.0,19.5012,19.5372,19.5012,19.5282,16000.0
2015-10-07 13:30:00,21.75,21.81,21.75,21.79,16464.0,19.5282,19.582,19.5282,19.5641,16464.0
2015-10-07 13:40:00,21.8,21.86,21.79,21.86,28600.0,19.5731,19.6269,19.5641,19.6269,28600.0
2015-10-07 13:50:00,21.85,21.85,21.82,21.82,22580.0,19.618,19.618,19.591,19.591,22580.0
2015-10-07 14:00:00,21.83,21.84,21.81,21.81,102100.0,19.6,19.609,19.582,19.582,102100.0
2015-10-07 14:10:00,21.8,21.8,21.77,21.77,26000.0,19.5731,19.5731,19.5461,19.5461,26000.0
2015-10-07 14:20:00,21.76,21.77,21.73,21.75,25600.0,19.5372,19.5461,19.5102,19.5282,25600.0
2015-10-07 14:30:00,21.76,21.77,21.73,21.73,12852.0,19.5372,19.5461,19.5102,19.5102,12852.0
2015-10-07 14:40:00,21.73,21.76,21.71,21.73,63612.0,19.5102,19.5372,19.4923,19.5102,63612.0
2015-10-07 14:50:00,21.72,21.74,21.71,21.72,18400.0,19.5012,19.5192,19.4923,19.5012,18400.0
2015-10-07 15:00:00,21.71,21.73,21.7,21.71,67048.0,19.4923,19.5102,19.4833,19.4923,67048.0
2015-10-07 15:10:00,21.71,21.74,21.71,21.74,98860.0,19.4923,19.5192,19.4923,19.5192,98860.0
2015-10-07 15:20:00,21.74,21.75,21.7,21.7,35668.0,19.5192,19.5282,19.4833,19.4833,35668.0
2015-10-07 15:30:00,21.71,21.74,21.7,21.73,30356.0,19.4923,19.5192,19.4833,19.5102,30356.0
2015-10-07 15:40:00,21.73,21.77,21.72,21.75,61228.0,19.5102,19.5461,19.5012,19.5282,61228.0
2015-10-07 15:50:00,21.76,21.85,21.76,21.84,380036.0,19.5372,19.618,19.5372,19.609,380036.0
2015-10-08 09:30:00,21.84,21.86,21.67,21.71,45604.0,19.609,19.6269,19.4563,19.4923,45604.0
2015-10-08 09:40:00,21.71,21.77,21.67,21.74,51564.0,19.4923,19.5461,19.4563,19.5192,51564.0
2015-10-08 09:50:00,21.75,21.84,21.75,21.83,9800.0,19.5282,19.609,19.5282,19.6,9800.0
2015-10-08 10:00:00,21.82,21.88,21.82,21.87,52076.0,19.591,19.6449,19.591,19.6359,52076.0
2015-10-08 10:10:00,21.88,21.9,21.86,21.9,20996.0,19.6449,19.6629,19.6269,19.6629,20996.0
2015-10-08 10:20:00,21.9,21.92,21.89,21.92,18284.0,19.6629,19.6808,19.6539,19.6808,18284.0
2015-10-08 10:30:00,21.92,21.95,21.91,21.95,10000.0,19.6808,19.7077,19.6718,19.7077,10000.0
2015-10-08 10:40:00,21.97,21.98,21.96,21.96,23648.0,19.7257,19.7347,19.7167,19.7167,23648.0
2015-10-08 10:50:00,21.97,21.98,21.95,21.97,20400.0,19.7257,19.7347,19.7077,19.7257,20400.0
2015-10-08 11:00:00,21.98,21.98,21.93,21.93,24356.0,19.7347,19.7347,19.6898,19.6898,24356.0
2015-10-08 11:10:00,21.93,21.94,21.92,21.94,20168.0,19.6898,19.6988,19.6808,19.6988,20168.0
2015-10-08 11:20:00,21.94,21.96,21.94,21.96,18184.0,19.6988,19.7167,19.6988,19.7167,18184.0
2015-10-08 11:30:00,21.96,21.99,21.96,21.99,19616.0,19.7167,19.7437,19.7167,19.7437,19616.0
2015-10-08 11:40:00,21.99,22.0,21.97,21.97,76008.0,19.7437,19.7526,19.7257,19.7257,76008.0
2015-10-08 11:50:00,21.98,22.0,21.97,22.0,12760.0,19.7347,19.7526,19.7257,19.7526,12760.0
2015-10-08 12:00:00,21.99,22.0,21.98,21.99,25112.0,19.7437,19.7526,19.7347,19.7437,25112.0
2015-10-08 12:10:00,21.99,22.04,21.99,22.03,19360.0,19.7437,19.7886,19.7437,19.7796,19360.0
2015-10-08 12:20:00,22.04,22.05,22.02,22.03,26800.0,19.7886,19.7975,19.7706,19.7796,26800.0
2015-10-08 12:30:00,22.03,22.07,22.02,22.06,37952.0,19.7796,19.8155,19.7706,19.8065,37952.0
2015-10-08 12:40:00,22.07,22.08,22.04,22.04,104060.0,19.8155,19.8245,19.7886,19.7886,104060.0
2015-10-08 12:50:00,22.04,22.07,22.03,22.07,37792.0,19.7886,19.8155,19.7796,19.8155,37792.0
2015-10-08 13:00:00,22.07,22.07,22.04,22.04,25200.0,19.8155,19.8155,19.7886,19.7886,25200.0
2015-10-08 13:10:00,22.04,22.04,22.02,22.03,31364.0,19.7886,19.7886,19.7706,19.7796,31364.0
2015-10-08 13:20:00,22.03,22.03,22.02,22.03,28664.0,19.7796,19.7796,19.7706,19.7796,28664.0
2015-10-08 13:30:00,22.02,22.04,22.02,22.04,40452.0,19.7706,19.7886,19.7706,19.7886,40452.0
2015-10-08 13:40:00,22.04,22.1,22.04,22.1,73156.0,19.7886,19.8424,19.7886,19.8424,73156.0
2015-10-08 13:50:00,22.1,22.14,22.09,22.12,83724.0,19.8424,19.8783,19.8334,19.8604,83724.0
2015-10-08 14:00:00,22.12,22.21,22.07,22.11,175472.0,19.8604,19.9412,19.8155,19.8514,175472.0
2015-10-08 14:10:00,22.13,22.2,22.12,22.16,70896.0,19.8694,19.9322,19.8604,19.8963,70896.0
2015-10-08 14:20:00,22.16,22.22,22.15,22.21,57752.0,19.8963,19.9502,19.8873,19.9412,57752.0
2015-10-08 14:30:00,22.22,22.28,22.22,22.27,48384.0,19.9502,20.004,19.9502,19.9951,48384.0
2015-10-08 14:40:00,22.27,22.29,22.25,22.28,69244.0,19.9951,20.013,19.9771,20.004,69244.0
2015-10-08 14:50:00,22.27,22.34,22.27,22.34,126052.0,19.9951,20.0579,19.9951,20.0579,126052.0
2015-10-08 15:00:00,22.33,22.34,22.27,22.29,77488.0,20.0489,20.0579,19.9951,20.013,77488.0
2015-10-08 15:10:00,22.29,22.33,22.29,22.32,65664.0,20.013,20.0489,20.013,20.0399,65664.0
2015-10-08 15:20:00,22.31,22.34,22.3,22.34,148944.0,20.031,20.0579,20.022,20.0579,148944.0
2015-10-08 15:30:00,22.34,22.37,22.32,22.32,156688.0,20.0579,20.0848,20.0399,20.0399,156688.0
2015-10-08 15:40:00,22.33,22.36,22.32,22.36,158036.0,20.0489,20.0759,20.0399,20.0759,158036.0
2015-10-08 15:50:00,22.36,22.37,22.31,22.32,354972.0,20.0759,20.0848,20.031,20.0399,354972.0
2015-10-09 09:30:00,22.4,22.43,22.25,22.34,55076.0,20.1118,20.1387,19.9771,20.0579,55076.0
2015-10-09 09:40:00,22.36,22.41,22.33,22.39,42828.0,20.0759,20.1208,20.0489,20.1028,42828.0
2015-10-09 09:50:00,22.4,22.41,22.34,22.34,15080.0,20.1118,20.1208,20.0579,20.0579,15080.0
2015-10-09 10:00:00,22.34,22.35,22.28,22.32,33344.0,20.0579,20.0669,20.004,20.0399,33344.0
2015-10-09 10:10:00,22.31,22.34,22.3,22.34,11940.0,20.031,20.0579,20.022,20.0579,11940.0
2015-10-09 10:20:00,22.34,22.4,22.34,22.4,18848.0,20.0579,20.1118,20.0579,20.1118,18848.0
2015-10-09 10:30:00,22.41,22.45,22.41,22.43,35192.0,20.1208,20.1567,20.1208,20.1387,35192.0
2015-10-09 10:40:00,22.44,22.47,22.43,22.46,36652.0,20.1477,20.1746,20.1387,20.1656,36652.0
2015-10-09 10:50:00,22.46,22.49,22.45,22.49,34676.0,20.1656,20.1926,20.1567,20.1926,34676.0
2015-10-09 11:00:00,22.49,22.5,22.46,22.49,35356.0,20.1926,20.2016,20.1656,20.1926,35356.0
2015-10-09 11:10:00,22.5,22.55,22.49,22.55,82080.0,20.2016,20.2465,20.1926,20.2465,82080.0
2015-10-09 11:20:00,22.56,22.56,22.53,22.55,22424.0,20.2554,20.2554,20.2285,20.2465,22424.0
2015-10-09 11:30:00,22.55,22.56,22.53,22.55,30800.0,20.2465,20.2554,20.2285,20.2465,30800.0
2015-10-09 11:40:00,22.56,22.56,22.53,22.54,25988.0,20.2554,20.2554,20.2285,20.2375,25988.0
2015-10-09 11:50:00,22.54,22.59,22.54,22.57,67720.0,20.2375,20.2824,20.2375,20.2644,67720.0
2015-10-09 12:00:00,22.57,22.6,22.57,22.58,32212.0,20.2644,20.2913,20.2644,20.2734,32212.0
2015-10-09 12:10:00,22.57,22.58,22.56,22.57,25400.0,20.2644,20.2734,20.2554,20.2644,25400.0
2015-10-09 12:20:00,22.57,22.57,22.54,22.56,25196.0,20.2644,20.2644,20.2375,20.2554,25196.0
2015-10-09 12:30:00,22.55,22.56,22.53,22.56,22400.0,20.2465,20.2554,20.2285,20.2554,22400.0
2015-10-09 12:40:00,22.55,22.56,22.52,22.53,30000.0,20.2465,20.2554,20.2195,20.2285,30000.0
2015-10-09 12:50:00,22.53,22.55,22.53,22.54,29080.0,20.2285,20.2465,20.2285,20.2375,29080.0
2015-10-09 13:00:00,22.54,22.54,22.48,22.48,29600.0,20.2375,20.2375,20.1836,20.1836,29600.0
2015-10-09 13:10:00,22.47,22.5,22.46,22.48,50000.0,20.1746,20.2016,20.1656,20.1836,50000.0
2015-10-09 13:20:00,22.48,22.49,22.46,22.46,23768.0,20.1836,20.1926,20.1656,20.1656,23768.0
2015-10-09 13:30:00,22.46,22.49,22.45,22.48,44652.0,20.1656,20.1926,20.1567,20.1836,44652.0
2015-10-09 13:40:00,22.48,22.48,22.45,22.45,35132.0,20.1836,20.1836,20.1567,20.1567,35132.0
2015-10-09 13:50:00,22.44,22.46,22.43,22.45,35848.0,20.1477,20.1656,20.1387,20.1567,35848.0
2015-10-09 14:00:00,22.45,22.47,22.44,22.46,44660.0,20.1567,20.1746,20.1477,20.1656,44660.0
2015-10-09 14:10:00,22.47,22.48,22.44,22.45,33600.0,20.1746,20.1836,20.1477,20.1567,33600.0
2015-10-09 14:20:00,22.45,22.47,22.44,22.47,27580.0,20.1567,20.1746,20.1477,20.1746,27580.0
2015-10-09 14:30:00,22.47,22.47,22.46,22.47,27472.0,20.1746,20.1746,20.1656,20.1746,27472.0
2015-10-09 14:40:00,22.48,22.48,22.46,22.47,40396.0,20.1836,20.1836,20.1656,20.1746,40396.0
2015-10-09 14:50:00,22.47,22.48,22.46,22.47,32680.0,20.1746,20.1836,20.1656,20.1746,32680.0
2015-10-09 15:00:00,22.47,22.47,22.45,22.47,43020.0,20.1746,20.1746,20.1567,20.1746,43020.0
2015-10-09 15:10:00,22.47,22.48,22.44,22.47,46700.0,20.1746,20.1836,20.1477,20.1746,46700.0
2015-10-09 15:20:00,22.47,22.48,22.46,22.47,69744.0,20.1746,20.1836,20.1656,20.1746,69744.0
2015-10-09 15:30:00,22.48,22.5,22.47,22.47,80736.0,20.1836,20.2016,20.1746,20.1746,80736.0
2015-10-09 15:40:00,22.46,22.48,22.46,22.46,115488.0,20.1656,20.1836,20.1656,20.1656,115488.0
2015-10-09 15:50:00,22.46,22.47,22.43,22.45,215000.0,20.1656,20.1746,20.1387,20.1567,215000.0
2015-10-12 09:30:00,22.52,22.52,22.43,22.48,54312.0,20.2195,20.2195,20.1387,20.1836,54312.0
2015-10-12 09:40:00,22.48,22.59,22.47,22.52,49908.0,20.1836,20.2824,20.1746,20.2195,49908.0
2015-10-12 09:50:00,22.53,22.6,22.52,22.6,48832.0,20.2285,20.2913,20.2195,20.2913,48832.0
2015-10-12 10:00:00,22.61,22.63,22.58,22.61,26144.0,20.3003,20.3183,20.2734,20.3003,26144.0
2015-10-12 10:10:00,22.63,22.65,22.61,22.62,25244.0,20.3183,20.3362,20.3003,20.3093,25244.0
2015-10-12 10:20:00,22.61,22.66,22.6,22.66,53888.0,20.3003,20.3452,20.2913,20.3452,53888.0
2015-10-12 10:30:00,22.67,22.68,22.65,22.68,41324.0,20.3542,20.3632,20.3362,20.3632,41324.0
2015-10-12 10:40:00,22.68,22.73,22.68,22.73,37576.0,20.3632,20.4081,20.3632,20.4081,37576.0
2015-10-12 10:50:00,22.73,22.74,22.7,22.71,53392.0,20.4081,20.417,20.3811,20.3901,53392.0
2015-10-12 11:00:00,22.7,22.75,22.68,22.75,23756.0,20.3811,20.426,20.3632,20.426,23756.0
2015-10-12 11:10:00,22.75,22.76,22.74,22.75,35876.0,20.426,20.435,20.417,20.426,35876.0
2015-10-12 11:20:00,22.75,22.83,22.75,22.82,106844.0,20.426,20.4978,20.426,20.4889,106844.0
2015-10-12 11:30:00,22.83,22.83,22.79,22.8,28000.0,20.4978,20.4978,20.4619,20.4709,28000.0
2015-10-12 11:40:00,22.79,22.84,22.77,22.81,33156.0,20.4619,20.5068,20.444,20.4799,33156.0
2015-10-12 11:50:00,22.81,22.81,22.78,22.79,20892.0,20.4799,20.4799,20.453,20.4619,20892.0
2015-10-12 12:00:00,22.79,22.83,22.79,22.83,18884.0,20.4619,20.4978,20.4619,20.4978,18884.0
2015-10-12 12:10:00,22.83,22.84,22.79,22.82,40028.0,20.4978,20.5068,20.4619,20.4889,40028.0
2015-10-12 12:20:00,22.83,22.84,22.82,22.82,83600.0,20.4978,20.5068,20.4889,20.4889,83600.0
2015-10-12 12:30:00,22.82,22.83,22.79,22.79,32000.0,20.4889,20.4978,20.4619,20.4619,32000.0
2015-10-12 12:40:00,22.79,22.8,22.77,22.8,16600.0,20.4619,20.4709,20.444,20.4709,16600.0
2015-10-12 12:50:00,22.81,22.81,22.79,22.8,13600.0,20.4799,20.4799,20.4619,20.4709,13600.0
2015-10-12 13:00:00,22.8,22.8,22.77,22.79,37092.0,20.4709,20.4709,20.444,20.4619,37092.0
2015-10-12 13:10:00,22.78,22.79,22.77,22.79,16160.0,20.453,20.4619,20.444,20.4619,16160.0
2015-10-12 13:20:00,22.79,22.81,22.78,22.81,52824.0,20.4619,20.4799,20.453,20.4799,52824.0
2015-10-12 13:30:00,22.81,22.82,22.8,22.8,40064.0,20.4799,20.4889,20.4709,20.4709,40064.0
2015-10-12 13:40:00,22.8,22.83,22.8,22.83,40888.0,20.4709,20.4978,20.4709,20.4978,40888.0
2015-10-12 13:50:00,22.82,22.83,22.81,22.82,26572.0,20.4889,20.4978,20.4799,20.4889,26572.0
2015-10-12 14:00:00,22.83,22.84,22.81,22.84,87424.0,20.4978,20.5068,20.4799,20.5068,87424.0
2015-10-12 14:10:00,22.84,22.84,22.83,22.83,27400.0,20.5068,20.5068,20.4978,20.4978,27400.0
2015-10-12 14:20:00,22.84,22.84,22.81,22.82,73120.0,20.5068,20.5068,20.4799,20.4889,73120.0
2015-10-12 14:30:00,22.81,22.82,22.8,22.81,39864.0,20.4799,20.4889,20.4709,20.4799,39864.0
2015-10-12 14:40:00,22.81,22.82,22.8,22.81,49316.0,20.4799,20.4889,20.4709,20.4799,49316.0
2015-10-12 14:50:00,22.81,22.83,22.81,22.82,42444.0,20.4799,20.4978,20.4799,20.4889,42444.0
2015-10-12 15:00:00,22.82,22.82,22.8,22.82,58948.0,20.4889,20.4889,20.4709,20.4889,58948.0
2015-10-12 15:10:00,22.82,22.82,22.8,22.8,53732.0,20.4889,20.4889,20.4709,20.4709,53732.0
2015-10-12 15:20:00,22.8,22.8,22.79,22.79,61768.0,20.4709,20.4709,20.4619,20.4619,61768.0
2015-10-12 15:30:00,22.79,22.8,22.78,22.79,76928.0,20.4619,20.4709,20.453,20.4619,76928.0
2015-10-12 15:40:00,22.79,22.79,22.78,22.79,79428.0,20.4619,20.4619,20.453,20.4619,79428.0
2015-10-12 15:50:00,22.78,22.79,22.74,22.76,386824.0,20.453,20.4619,20.417,20.435,386824.0
2015-10-13 09:30:00,22.23,22.82,22.23,22.81,100248.0,19.9591,20.4889,19.9591,20.4799,100248.0
2015-10-13 09:40:00,22.81,22.89,22.8,22.88,153396.0,20.4799,20.5517,20.4709,20.5427,153396.0
2015-10-13 09:50:00,22.88,22.96,22.88,22.96,91228.0,20.5427,20.6146,20.5427,20.6146,91228.0
2015-10-13 10:00:00,22.96,23.0,22.85,22.88,82480.0,20.6146,20.6505,20.5158,20.5427,82480.0
2015-10-13 10:10:00,22.88,22.92,22.87,22.91,49200.0,20.5427,20.5787,20.5338,20.5697,49200.0
2015-10-13 10:20:00,22.91,22.96,22.91,22.94,70004.0,20.5697,20.6146,20.5697,20.5966,70004.0
2015-10-13 10:30:00,22.95,22.95,22.92,22.93,75596.0,20.6056,20.6056,20.5787,20.5876,75596.0
2015-10-13 10:40:00,22.94,22.96,22.93,22.93,55356.0,20.5966,20.6146,20.5876,20.5876,55356.0
2015-10-13 10:50:00,22.94,22.99,22.94,22.98,43228.0,20.5966,20.6415,20.5966,20.6325,43228.0
2015-10-13 11:00:00,22.98,22.99,22.96,22.98,73416.0,20.6325,20.6415,20.6146,20.6325,73416.0
2015-10-13 11:10:00,22.99,23.02,22.98,23.0,89276.0,20.6415,20.6684,20.6325,20.6505,89276.0
2015-10-13 11:20:00,23.0,23.04,22.99,23.02,78024.0,20.6505,20.6864,20.6415,20.6684,78024.0
2015-10-13 11:30:00,23.02,23.04,23.02,23.04,92480.0,20.6684,20.6864,20.6684,20.6864,92480.0
2015-10-13 11:40:00,23.04,23.08,23.03,23.08,84140.0,20.6864,20.7223,20.6774,20.7223,84140.0
2015-10-13 11:50:00,23.07,23.08,23.05,23.07,57076.0,20.7133,20.7223,20.6954,20.7133,57076.0
2015-10-13 12:00:00,23.07,23.09,23.07,23.09,49684.0,20.7133,20.7313,20.7133,20.7313,49684.0
2015-10-13 12:10:00,23.08,23.09,23.06,23.06,54656.0,20.7223,20.7313,20.7044,20.7044,54656.0
2015-10-13 12:20:00,23.06,23.08,23.06,23.06,22932.0,20.7044,20.7223,20.7044,20.7044,22932.0
2015-10-13 12:30:00,23.06,23.08,23.05,23.06,38952.0,20.7044,20.7223,20.6954,20.7044,38952.0
2015-10-13 12:40:00,23.06,23.06,23.01,23.02,47920.0,20.7044,20.7044,20.6595,20.6684,47920.0
2015-10-13 12:50:00,23.01,23.02,22.97,22.98,50184.0,20.6595,20.6684,20.6235,20.6325,50184.0
2015-10-13 13:00:00,22.97,23.01,22.97,23.0,89564.0,20.6235,20.6595,20.6235,20.6505,89564.0
2015-10-13 13:10:00,23.0,23.02,22.99,23.02,53160.0,20.6505,20.6684,20.6415,20.6684,53160.0
2015-10-13 13:20:00,23.02,23.06,22.99,23.02,169756.0,20.6684,20.7044,20.6415,20.6684,169756.0
2015-10-13 13:30:00,23.0,23.01,22.99,23.0,49880.0,20.6505,20.6595,20.6415,20.6505,49880.0
2015-10-13 13:40:00,23.0,23.01,22.99,23.0,39996.0,20.6505,20.6595,20.6415,20.6505,39996.0
2015-10-13 13:50:00,23.0,23.01,22.99,23.0,67196.0,20.6505,20.6595,20.6415,20.6505,67196.0
2015-10-13 14:00:00,22.99,23.0,22.99,23.0,74840.0,20.6415,20.6505,20.6415,20.6505,74840.0
2015-10-13 14:10:00,23.0,23.01,23.0,23.0,50880.0,20.6505,20.6595,20.6505,20.6505,50880.0
2015-10-13 14:20:00,23.0,23.01,23.0,23.0,41244.0,20.6505,20.6595,20.6505,20.6505,41244.0
2015-10-13 14:30:00,23.0,23.02,22.99,23.0,84228.0,20.6505,20.6684,20.6415,20.6505,84228.0
2015-10-13 14:40:00,23.0,23.03,22.99,23.03,57072.0,20.6505,20.6774,20.6415,20.6774,57072.0
2015-10-13 14:50:00,23.02,23.03,23.01,23.01,37640.0,20.6684,20.6774,20.6595,20.6595,37640.0
2015-10-13 15:00:00,23.0,23.01,22.96,22.98,62300.0,20.6505,20.6595,20.6146,20.6325,62300.0
2015-10-13 15:10:00,22.98,22.98,22.93,22.93,40160.0,20.6325,20.6325,20.5876,20.5876,40160.0
2015-10-13 15:20:00,22.93,22.95,22.88,22.91,94004.0,20.5876,20.6056,20.5427,20.5697,94004.0
2015-10-13 15:30:00,22.91,22.92,22.86,22.86,66028.0,20.5697,20.5787,20.5248,20.5248,66028.0
2015-10-13 15:40:00,22.87,22.87,22.83,22.84,84300.0,20.5338,20.5338,20.4978,20.5068,84300.0
2015-10-13 15:50:00,22.83,22.91,22.8,22.86,497500.0,20.4978,20.5697,20.4709,20.5248,497500.0
2015-10-14 09:30:00,23.03,23.14,22.81,22.93,117612.0,20.6774,20.7762,20.4799,20.5876,117612.0
2015-10-14 09:40:00,22.92,23.03,22.92,22.99,40468.0,20.5787,20.6774,20.5787,20.6415,40468.0
2015-10-14 09:50:00,22.98,23.06,22.97,23.05,46124.0,20.6325,20.7044,20.6235,20.6954,46124.0
2015-10-14 10:00:00,23.06,23.06,23.03,23.05,49824.0,20.7044,20.7044,20.6774,20.6954,49824.0
2015-10-14 10:10:00,23.04,23.05,23.03,23.04,63136.0,20.6864,20.6954,20.6774,20.6864,63136.0
2015-10-14 10:20:00,23.04,23.05,22.98,22.99,143364.0,20.6864,20.6954,20.6325,20.6415,143364.0
2015-10-14 10:30:00,22.99,22.99,22.89,22.91,76468.0,20.6415,20.6415,20.5517,20.5697,76468.0
2015-10-14 10:40:00,22.9,22.95,22.89,22.9,34584.0,20.5607,20.6056,20.5517,20.5607,34584.0
2015-10-14 10:50:00,22.89,22.98,22.89,22.98,25200.0,20.5517,20.6325,20.5517,20.6325,25200.0
2015-10-14 11:00:00,22.98,22.99,22.94,22.96,20488.0,20.6325,20.6415,20.5966,20.6146,20488.0
2015-10-14 11:10:00,22.96,22.99,22.96,22.97,37036.0,20.6146,20.6415,20.6146,20.6235,37036.0
2015-10-14 11:20:00,22.96,23.0,22.94,22.99,51076.0,20.6146,20.6505,20.5966,20.6415,51076.0
2015-10-14 11:30:00,22.98,22.99,22.93,22.97,30556.0,20.6325,20.6415,20.5876,20.6235,30556.0
2015-10-14 11:40:00,22.97,22.99,22.9,22.9,28980.0,20.6235,20.6415,20.5607,20.5607,28980.0
2015-10-14 11:50:00,22.91,22.95,22.91,22.91,26120.0,20.5697,20.6056,20.5697,20.5697,26120.0
2015-10-14 12:00:00,22.9,22.9,22.83,22.83,40756.0,20.5607,20.5607,20.4978,20.4978,40756.0
2015-10-14 12:10:00,22.83,22.86,22.82,22.84,27200.0,20.4978,20.5248,20.4889,20.5068,27200.0
2015-10-14 12:20:00,22.85,22.88,22.84,22.88,27200.0,20.5158,20.5427,20.5068,20.5427,27200.0
2015-10-14 12:30:00,22.88,22.9,22.87,22.88,24800.0,20.5427,20.5607,20.5338,20.5427,24800.0
2015-10-14 12:40:00,22.88,22.91,22.88,22.91,20636.0,20.5427,20.5697,20.5427,20.5697,20636.0
2015-10-14 12:50:00,22.91,22.95,22.91,22.93,26400.0,20.5697,20.6056,20.5697,20.5876,26400.0
2015-10-14 13:00:00,22.93,22.93,22.89,22.9,30776.0,20.5876,20.5876,20.5517,20.5607,30776.0
2015-10-14 13:10:00,22.9,22.92,22.88,22.89,27648.0,20.5607,20.5787,20.5427,20.5517,27648.0
2015-10-14 13:20:00,22.88,22.88,22.85,22.88,34336.0,20.5427,20.5427,20.5158,20.5427,34336.0
2015-10-14 13:30:00,22.88,22.88,22.87,22.88,33632.0,20.5427,20.5427,20.5338,20.5427,33632.0
2015-10-14 13:40:00,22.88,22.89,22.86,22.88,36776.0,20.5427,20.5517,20.5248,20.5427,36776.0
2015-10-14 13:50:00,22.88,22.88,22.84,22.85,31200.0,20.5427,20.5427,20.5068,20.5158,31200.0
2015-10-14 14:00:00,22.85,22.87,22.8,22.81,50328.0,20.5158,20.5338,20.4709,20.4799,50328.0
2015-10-14 14:10:00,22.8,22.81,22.77,22.77,57492.0,20.4709,20.4799,20.444,20.444,57492.0
2015-10-14 14:20:00,22.78,22.81,22.77,22.77,39240.0,20.453,20.4799,20.444,20.444,39240.0
2015-10-14 14:30:00,22.78,22.79,22.75,22.76,49644.0,20.453,20.4619,20.426,20.435,49644.0
2015-10-14 14:40:00,22.76,22.76,22.7,22.71,48372.0,20.435,20.435,20.3811,20.3901,48372.0
2015-10-14 14:50:00,22.71,22.71,22.66,22.67,43580.0,20.3901,20.3901,20.3452,20.3542,43580.0
2015-10-14 15:00:00,22.67,22.71,22.67,22.71,58652.0,20.3542,20.3901,20.3542,20.3901,58652.0
2015-10-14 15:10:00,22.71,22.72,22.67,22.67,50496.0,20.3901,20.3991,20.3542,20.3542,50496.0
2015-10-14 15:20:00,22.67,22.71,22.65,22.7,71736.0,20.3542,20.3901,20.3362,20.3811,71736.0
2015-10-14 15:30:00,22.71,22.74,22.7,22.7,84380.0,20.3901,20.417,20.3811,20.3811,84380.0
2015-10-14 15:40:00,22.7,22.71,22.67,22.68,95112.0,20.3811,20.3901,20.3542,20.3632,95112.0
2015-10-14 15:50:00,22.67,22.67,22.63,22.67,228028.0,20.3542,20.3542,20.3183,20.3542,228028.0
2015-10-15 09:30:00,22.86,23.03,22.86,22.94,166136.0,20.5248,20.6774,20.5248,20.5966,166136.0
2015-10-15 09:40:00,22.92,23.06,22.92,22.95,76868.0,20.5787,20.7044,20.5787,20.6056,76868.0
2015-10-15 09:50:00,22.96,23.05,22.94,22.97,55600.0,20.6146,20.6954,20.5966,20.6235,55600.0
2015-10-15 10:00:00,22.94,23.03,22.91,23.01,46880.0,20.5966,20.6774,20.5697,20.6595,46880.0
2015-10-15 10:10:00,23.0,23.06,23.0,23.02,18400.0,20.6505,20.7044,20.6505,20.6684,18400.0
2015-10-15 10:20:00,23.02,23.06,23.0,23.01,50876.0,20.6684,20.7044,20.6505,20.6595,50876.0
2015-10-15 10:30:00,23.01,23.09,23.0,23.07,52916.0,20.6595,20.7313,20.6505,20.7133,52916.0
2015-10-15 10:40:00,23.07,23.13,23.07,23.12,41600.0,20.7133,20.7672,20.7133,20.7582,41600.0
2015-10-15 10:50:00,23.13,23.13,23.05,23.06,51600.0,20.7672,20.7672,20.6954,20.7044,51600.0
2015-10-15 11:00:00,23.06,23.11,23.04,23.07,25700.0,20.7044,20.7492,20.6864,20.7133,25700.0
2015-10-15 11:10:00,23.08,23.1,23.06,23.07,42000.0,20.7223,20.7403,20.7044,20.7133,42000.0
2015-10-15 11:20:00,23.07,23.09,23.05,23.08,47476.0,20.7133,20.7313,20.6954,20.7223,47476.0
2015-10-15 11:30:00,23.09,23.1,23.02,23.03,50912.0,20.7313,20.7403,20.6684,20.6774,50912.0
2015-10-15 11:40:00,23.01,23.05,23.0,23.01,40404.0,20.6595,20.6954,20.6505,20.6595,40404.0
2015-10-15 11:50:00,23.0,23.02,22.96,23.0,50272.0,20.6505,20.6684,20.6146,20.6505,50272.0
2015-10-15 12:00:00,23.01,23.01,22.99,23.0,28480.0,20.6595,20.6595,20.6415,20.6505,28480.0
2015-10-15 12:10:00,23.01,23.08,23.0,23.05,48360.0,20.6595,20.7223,20.6505,20.6954,48360.0
2015-10-15 12:20:00,23.06,23.07,23.03,23.03,18440.0,20.7044,20.7133,20.6774,20.6774,18440.0
2015-10-15 12:30:00,23.02,23.07,23.02,23.07,38200.0,20.6684,20.7133,20.6684,20.7133,38200.0
2015-10-15 12:40:00,23.07,23.07,23.0,23.01,44600.0,20.7133,20.7133,20.6505,20.6595,44600.0
2015-10-15 12:50:00,23.01,23.01,22.99,22.99,25272.0,20.6595,20.6595,20.6415,20.6415,25272.0
2015-10-15 13:00:00,22.99,23.07,22.97,23.05,46548.0,20.6415,20.7133,20.6235,20.6954,46548.0
2015-10-15 13:10:00,23.05,23.08,23.05,23.07,32304.0,20.6954,20.7223,20.6954,20.7133,32304.0
2015-10-15 13:20:00,23.07,23.11,23.07,23.08,39600.0,20.7133,20.7492,20.7133,20.7223,39600.0
2015-10-15 13:30:00,23.08,23.09,23.07,23.09,32800.0,20.7223,20.7313,20.7133,20.7313,32800.0
2015-10-15 13:40:00,23.08,23.1,23.06,23.09,36824.0,20.7223,20.7403,20.7044,20.7313,36824.0
2015-10-15 13:50:00,23.09,23.09,23.06,23.08,29140.0,20.7313,20.7313,20.7044,20.7223,29140.0
2015-10-15 14:00:00,23.08,23.14,23.08,23.12,64556.0,20.7223,20.7762,20.7223,20.7582,64556.0
2015-10-15 14:10:00,23.13,23.14,23.11,23.11,29600.0,20.7672,20.7762,20.7492,20.7492,29600.0
2015-10-15 14:20:00,23.11,23.12,23.09,23.11,52548.0,20.7492,20.7582,20.7313,20.7492,52548.0
2015-10-15 14:30:00,23.12,23.17,23.12,23.16,39420.0,20.7582,20.8031,20.7582,20.7941,39420.0
2015-10-15 14:40:00,23.16,23.2,23.15,23.17,39504.0,20.7941,20.8301,20.7852,20.8031,39504.0
2015-10-15 14:50:00,23.17,23.18,23.16,23.16,49080.0,20.8031,20.8121,20.7941,20.7941,49080.0
2015-10-15 15:00:00,23.16,23.18,23.14,23.16,53760.0,20.7941,20.8121,20.7762,20.7941,53760.0
2015-10-15 15:10:00,23.16,23.17,23.14,23.16,49380.0,20.7941,20.8031,20.7762,20.7941,49380.0
2015-10-15 15:20:00,23.16,23.23,23.16,23.21,156420.0,20.7941,20.857,20.7941,20.839,156420.0
2015-10-15 15:30:00,23.21,23.23,23.21,23.21,110112.0,20.839,20.857,20.839,20.839,110112.0
2015-10-15 15:40:00,23.21,23.24,23.21,23.23,145356.0,20.839,20.866,20.839,20.857,145356.0
2015-10-15 15:50:00,23.23,23.28,23.23,23.27,328568.0,20.857,20.9019,20.857,20.8929,328568.0
2015-10-16 09:30:00,23.32,23.38,23.19,23.2,150916.0,20.9378,20.9917,20.8211,20.8301,150916.0
2015-10-16 09:40:00,23.21,23.23,23.15,23.23,15888.0,20.839,20.857,20.7852,20.857,15888.0
2015-10-16 09:50:00,23.22,23.26,23.21,23.26,44284.0,20.848,20.8839,20.839,20.8839,44284.0
2015-10-16 10:00:00,23.24,23.24,23.13,23.15,23548.0,20.866,20.866,20.7672,20.7852,23548.0
2015-10-16 10:10:00,23.16,23.17,23.11,23.15,24240.0,20.7941,20.8031,20.7492,20.7852,24240.0
2015-10-16 10:20:00,23.16,23.17,23.14,23.14,11028.0,20.7941,20.8031,20.7762,20.7762,11028.0
2015-10-16 10:30:00,23.13,23.16,23.12,23.14,34044.0,20.7672,20.7941,20.7582,20.7762,34044.0
2015-10-16 10:40:00,23.14,23.14,23.11,23.11,20236.0,20.7762,20.7762,20.7492,20.7492,20236.0
2015-10-16 10:50:00,23.11,23.15,23.1,23.12,12800.0,20.7492,20.7852,20.7403,20.7582,12800.0
2015-10-16 11:00:00,23.12,23.14,23.1,23.14,48484.0,20.7582,20.7762,20.7403,20.7762,48484.0
2015-10-16 11:10:00,23.14,23.2,23.12,23.2,43232.0,20.7762,20.8301,20.7582,20.8301,43232.0
2015-10-16 11:20:00,23.19,23.21,23.19,23.19,26684.0,20.8211,20.839,20.8211,20.8211,26684.0
2015-10-16 11:30:00,23.19,23.2,23.15,23.16,17408.0,20.8211,20.8301,20.7852,20.7941,17408.0
2015-10-16 11:40:00,23.17,23.21,23.17,23.21,12124.0,20.8031,20.839,20.8031,20.839,12124.0
2015-10-16 11:50:00,23.21,23.26,23.21,23.26,30456.0,20.839,20.8839,20.839,20.8839,30456.0
2015-10-16 12:00:00,23.26,23.28,23.19,23.19,24800.0,20.8839,20.9019,20.8211,20.8211,24800.0
2015-10-16 12:10:00,23.19,23.19,23.14,23.18,17900.0,20.8211,20.8211,20.7762,20.8121,17900.0
2015-10-16 12:20:00,23.18,23.18,23.14,23.14,12320.0,20.8121,20.8121,20.7762,20.7762,12320.0
2015-10-16 12:30:00,23.13,23.14,23.11,23.13,15000.0,20.7672,20.7762,20.7492,20.7672,15000.0
2015-10-16 12:40:00,23.12,23.13,23.11,23.13,8800.0,20.7582,20.7672,20.7492,20.7672,8800.0
2015-10-16 12:50:00,23.12,23.13,23.11,23.12,11968.0,20.7582,20.7672,20.7492,20.7582,11968.0
2015-10-16 13:00:00,23.11,23.13,23.11,23.11,12800.0,20.7492,20.7672,20.7492,20.7492,12800.0
2015-10-16 13:10:00,23.12,23.15,23.11,23.12,14400.0,20.7582,20.7852,20.7492,20.7582,14400.0
2015-10-16 13:20:00,23.12,23.12,23.09,23.09,15528.0,20.7582,20.7582,20.7313,20.7313,15528.0
2015-10-16 13:30:00,23.09,23.12,23.09,23.1,21364.0,20.7313,20.7582,20.7313,20.7403,21364.0
2015-10-16 13:40:00,23.1,23.1,23.07,23.08,14000.0,20.7403,20.7403,20.7133,20.7223,14000.0
2015-10-16 13:50:00,23.08,23.09,23.04,23.04,25680.0,20.7223,20.7313,20.6864,20.6864,25680.0
2015-10-16 14:00:00,23.04,23.05,23.03,23.03,17600.0,20.6864,20.6954,20.6774,20.6774,17600.0
2015-10-16 14:10:00,23.03,23.09,23.03,23.07,28768.0,20.6774,20.7313,20.6774,20.7133,28768.0
2015-10-16 14:20:00,23.06,23.07,23.04,23.07,34400.0,20.7044,20.7133,20.6864,20.7133,34400.0
2015-10-16 14:30:00,23.07,23.1,23.06,23.1,14800.0,20.7133,20.7403,20.7044,20.7403,14800.0
2015-10-16 14:40:00,23.1,23.14,23.1,23.11,24372.0,20.7403,20.7762,20.7403,20.7492,24372.0
2015-10-16 14:50:00,23.11,23.13,23.1,23.11,33772.0,20.7492,20.7672,20.7403,20.7492,33772.0
2015-10-16 15:00:00,23.11,23.12,23.11,23.11,17756.0,20.7492,20.7582,20.7492,20.7492,17756.0
2015-10-16 15:10:00,23.11,23.12,23.1,23.12,42152.0,20.7492,20.7582,20.7403,20.7582,42152.0
2015-10-16 15:20:00,23.13,23.13,23.11,23.12,28972.0,20.7672,20.7672,20.7492,20.7582,28972.0
2015-10-16 15:30:00,23.12,23.14,23.12,23.13,106552.0,20.7582,20.7762,20.7582,20.7672,106552.0
2015-10-16 15:40:00,23.13,23.13,23.11,23.12,64656.0,20.7672,20.7672,20.7492,20.7582,64656.0
2015-10-16 15:50:00,23.12,23.14,23.12,23.14,191404.0,20.7582,20.7762,20.7582,20.7762,191404.0
2015-10-19 09:30:00,23.12,23.14,23.04,23.12,39748.0,20.7582,20.7762,20.6864,20.7582,39748.0
2015-10-19 09:40:00,23.12,23.14,23.11,23.14,9628.0,20.7582,20.7762,20.7492,20.7762,9628.0
2015-10-19 09:50:00,23.16,23.23,23.16,23.16,47928.0,20.7941,20.857,20.7941,20.7941,47928.0
2015-10-19 10:00:00,23.16,23.16,23.07,23.12,16060.0,20.7941,20.7941,20.7133,20.7582,16060.0
2015-10-19 10:10:00,23.13,23.23,23.13,23.23,18360.0,20.7672,20.857,20.7672,20.857,18360.0
2015-10-19 10:20:00,23.23,23.23,23.19,23.19,24200.0,20.857,20.857,20.8211,20.8211,24200.0
2015-10-19 10:30:00,23.18,23.18,23.14,23.15,10400.0,20.8121,20.8121,20.7762,20.7852,10400.0
2015-10-19 10:40:00,23.15,23.16,23.14,23.16,10996.0,20.7852,20.7941,20.7762,20.7941,10996.0
2015-10-19 10:50:00,23.15,23.15,23.12,23.13,21060.0,20.7852,20.7852,20.7582,20.7672,21060.0
2015-10-19 11:00:00,23.14,23.16,23.12,23.16,13024.0,20.7762,20.7941,20.7582,20.7941,13024.0
2015-10-19 11:10:00,23.16,23.18,23.15,23.17,10140.0,20.7941,20.8121,20.7852,20.8031,10140.0
2015-10-19 11:20:00,23.17,23.18,23.16,23.16,11600.0,20.8031,20.8121,20.7941,20.7941,11600.0
2015-10-19 11:30:00,23.17,23.19,23.17,23.19,8096.0,20.8031,20.8211,20.8031,20.8211,8096.0
2015-10-19 11:40:00,23.21,23.23,23.19,23.23,18896.0,20.839,20.857,20.8211,20.857,18896.0
2015-10-19 11:50:00,23.24,23.24,23.18,23.18,14800.0,20.866,20.866,20.8121,20.8121,14800.0
2015-10-19 12:00:00,23.18,23.18,23.16,23.16,15276.0,20.8121,20.8121,20.7941,20.7941,15276.0
2015-10-19 12:10:00,23.16,23.17,23.14,23.14,10624.0,20.7941,20.8031,20.7762,20.7762,10624.0
2015-10-19 12:20:00,23.14,23.16,23.12,23.13,8800.0,20.7762,20.7941,20.7582,20.7672,8800.0
2015-10-19 12:30:00,23.13,23.16,23.11,23.16,14000.0,20.7672,20.7941,20.7492,20.7941,14000.0
2015-10-19 12:40:00,23.17,23.17,23.14,23.15,11860.0,20.8031,20.8031,20.7762,20.7852,11860.0
2015-10-19 12:50:00,23.14,23.14,23.13,23.14,14680.0,20.7762,20.7762,20.7672,20.7762,14680.0
2015-10-19 13:00:00,23.14,23.15,23.13,23.13,7600.0,20.7762,20.7852,20.7672,20.7672,7600.0
2015-10-19 13:10:00,23.13,23.14,23.12,23.12,10008.0,20.7672,20.7762,20.7582,20.7582,10008.0
2015-10-19 13:20:00,23.13,23.13,23.11,23.11,9720.0,20.7672,20.7672,20.7492,20.7492,9720.0
2015-10-19 13:30:00,23.1,23.1,23.07,23.09,12000.0,20.7403,20.7403,20.7133,20.7313,12000.0
2015-10-19 13:40:00,23.1,23.1,23.08,23.1,12264.0,20.7403,20.7403,20.7223,20.7403,12264.0
2015-10-19 13:50:00,23.09,23.11,23.09,23.11,13628.0,20.7313,20.7492,20.7313,20.7492,13628.0
2015-10-19 14:00:00,23.11,23.13,23.1,23.11,14684.0,20.7492,20.7672,20.7403,20.7492,14684.0
2015-10-19 14:10:00,23.11,23.13,23.1,23.13,24840.0,20.7492,20.7672,20.7403,20.7672,24840.0
2015-10-19 14:20:00,23.13,23.14,23.12,23.14,12480.0,20.7672,20.7762,20.7582,20.7762,12480.0
2015-10-19 14:30:00,23.15,23.17,23.14,23.15,18800.0,20.7852,20.8031,20.7762,20.7852,18800.0
2015-10-19 14:40:00,23.16,23.17,23.15,23.15,31544.0,20.7941,20.8031,20.7852,20.7852,31544.0
2015-10-19 14:50:00,23.15,23.16,23.14,23.14,27108.0,20.7852,20.7941,20.7762,20.7762,27108.0
2015-10-19 15:00:00,23.14,23.16,23.14,23.14,16800.0,20.7762,20.7941,20.7762,20.7762,16800.0
2015-10-19 15:10:00,23.14,23.16,23.14,23.15,36076.0,20.7762,20.7941,20.7762,20.7852,36076.0
2015-10-19 15:20:00,23.14,23.17,23.14,23.17,45064.0,20.7762,20.8031,20.7762,20.8031,45064.0
2015-10-19 15:30:00,23.17,23.18,23.16,23.18,58404.0,20.8031,20.8121,20.7941,20.8121,58404.0
2015-10-19 15:40:00,23.17,23.18,23.14,23.14,96236.0,20.8031,20.8121,20.7762,20.7762,96236.0
2015-10-19 15:50:00,23.15,23.18,23.14,23.17,115668.0,20.7852,20.8121,20.7762,20.8031,115668.0
2015-10-20 09:30:00,23.1,23.21,23.1,23.15,41436.0,20.7403,20.839,20.7403,20.7852,41436.0
2015-10-20 09:40:00,23.14,23.21,23.14,23.18,32480.0,20.7762,20.839,20.7762,20.8121,32480.0
2015-10-20 09:50:00,23.21,23.23,23.18,23.22,26800.0,20.839,20.857,20.8121,20.848,26800.0
2015-10-20 10:00:00,23.22,23.27,23.2,23.27,39264.0,20.848,20.8929,20.8301,20.8929,39264.0
2015-10-20 10:10:00,23.27,23.29,23.24,23.28,48260.0,20.8929,20.9109,20.866,20.9019,48260.0
2015-10-20 10:20:00,23.29,23.31,23.24,23.27,31808.0,20.9109,20.9288,20.866,20.8929,31808.0
2015-10-20 10:30:00,23.26,23.27,23.23,23.25,21880.0,20.8839,20.8929,20.857,20.8749,21880.0
2015-10-20 10:40:00,23.26,23.29,23.25,23.27,18400.0,20.8839,20.9109,20.8749,20.8929,18400.0
2015-10-20 10:50:00,23.29,23.29,23.25,23.26,8280.0,20.9109,20.9109,20.8749,20.8839,8280.0
2015-10-20 11:00:00,23.25,23.25,23.24,23.25,49756.0,20.8749,20.8749,20.866,20.8749,49756.0
2015-10-20 11:10:00,23.24,23.25,23.22,23.24,23508.0,20.866,20.8749,20.848,20.866,23508.0
2015-10-20 11:20:00,23.25,23.27,23.24,23.27,11312.0,20.8749,20.8929,20.866,20.8929,11312.0
2015-10-20 11:30:00,23.26,23.27,23.2,23.23,18280.0,20.8839,20.8929,20.8301,20.857,18280.0
2015-10-20 11:40:00,23.23,23.25,23.23,23.23,52704.0,20.857,20.8749,20.857,20.857,52704.0
2015-10-20 11:50:00,23.24,23.24,23.17,23.21,9424.0,20.866,20.866,20.8031,20.839,9424.0
2015-10-20 12:00:00,23.21,23.21,23.17,23.18,16400.0,20.839,20.839,20.8031,20.8121,16400.0
2015-10-20 12:10:00,23.17,23.18,23.15,23.15,21252.0,20.8031,20.8121,20.7852,20.7852,21252.0
2015-10-20 12:20:00,23.16,23.16,23.13,23.15,10400.0,20.7941,20.7941,20.7672,20.7852,10400.0
2015-10-20 12:30:00,23.15,23.15,23.1,23.1,13912.0,20.7852,20.7852,20.7403,20.7403,13912.0
2015-10-20 12:40:00,23.11,23.14,23.11,23.13,8400.0,20.7492,20.7762,20.7492,20.7672,8400.0
2015-10-20 12:50:00,23.12,23.14,23.12,23.13,13600.0,20.7582,20.7762,20.7582,20.7672,13600.0
2015-10-20 13:00:00,23.13,23.15,23.12,23.13,17600.0,20.7672,20.7852,20.7582,20.7672,17600.0
2015-10-20 13:10:00,23.13,23.18,23.13,23.17,47528.0,20.7672,20.8121,20.7672,20.8031,47528.0
2015-10-20 13:20:00,23.17,23.17,23.14,23.14,49024.0,20.8031,20.8031,20.7762,20.7762,49024.0
2015-10-20 13:30:00,23.15,23.15,23.13,23.14,12400.0,20.7852,20.7852,20.7672,20.7762,12400.0
2015-10-20 13:40:00,23.14,23.15,23.11,23.12,17200.0,20.7762,20.7852,20.7492,20.7582,17200.0
2015-10-20 13:50:00,23.11,23.16,23.11,23.15,9444.0,20.7492,20.7941,20.7492,20.7852,9444.0
2015-10-20 14:00:00,23.14,23.15,23.13,23.14,14000.0,20.7762,20.7852,20.7672,20.7762,14000.0
2015-10-20 14:10:00,23.14,23.16,23.14,23.14,12028.0,20.7762,20.7941,20.7762,20.7762,12028.0
2015-10-20 14:20:00,23.15,23.17,23.14,23.17,17600.0,20.7852,20.8031,20.7762,20.8031,17600.0
2015-10-20 14:30:00,23.16,23.16,23.16,23.16,10800.0,20.7941,20.7941,20.7941,20.7941,10800.0
2015-10-20 14:40:00,23.16,23.17,23.15,23.16,18800.0,20.7941,20.8031,20.7852,20.7941,18800.0
2015-10-20 14:50:00,23.17,23.18,23.16,23.18,30192.0,20.8031,20.8121,20.7941,20.8121,30192.0
2015-10-20 15:00:00,23.18,23.18,23.17,23.17,26720.0,20.8121,20.8121,20.8031,20.8031,26720.0
2015-10-20 15:10:00,23.18,23.18,23.15,23.15,55012.0,20.8121,20.8121,20.7852,20.7852,55012.0
2015-10-20 15:20:00,23.15,23.19,23.15,23.18,40020.0,20.7852,20.8211,20.7852,20.8121,40020.0
2015-10-20 15:30:00,23.18,23.19,23.17,23.18,65472.0,20.8121,20.8211,20.8031,20.8121,65472.0
2015-10-20 15:40:00,23.18,23.2,23.17,23.17,62156.0,20.8121,20.8301,20.8031,20.8031,62156.0
2015-10-20 15:50:00,23.17,23.21,23.16,23.19,144084.0,20.8031,20.839,20.7941,20.8211,144084.0
2015-10-21 09:30:00,23.35,23.37,23.15,23.15,62644.0,20.9647,20.9827,20.7852,20.7852,62644.0
2015-10-21 09:40:00,23.14,23.18,23.14,23.16,54352.0,20.7762,20.8121,20.7762,20.7941,54352.0
2015-10-21 09:50:00,23.16,23.17,23.14,23.15,50800.0,20.7941,20.8031,20.7762,20.7852,50800.0
2015-10-21 10:00:00,23.15,23.15,23.09,23.11,21400.0,20.7852,20.7852,20.7313,20.7492,21400.0
2015-10-21 10:10:00,23.11,23.12,23.07,23.07,30000.0,20.7492,20.7582,20.7133,20.7133,30000.0
2015-10-21 10:20:00,23.06,23.11,23.06,23.08,22552.0,20.7044,20.7492,20.7044,20.7223,22552.0
2015-10-21 10:30:00,23.07,23.08,23.04,23.07,15200.0,20.7133,20.7223,20.6864,20.7133,15200.0
2015-10-21 10:40:00,23.05,23.1,23.05,23.1,22612.0,20.6954,20.7403,20.6954,20.7403,22612.0
2015-10-21 10:50:00,23.08,23.11,23.08,23.1,17600.0,20.7223,20.7492,20.7223,20.7403,17600.0
2015-10-21 11:00:00,23.09,23.09,23.04,23.04,37412.0,20.7313,20.7313,20.6864,20.6864,37412.0
2015-10-21 11:10:00,23.03,23.04,23.0,23.01,28632.0,20.6774,20.6864,20.6505,20.6595,28632.0
2015-10-21 11:20:00,23.0,23.07,23.0,23.05,25784.0,20.6505,20.7133,20.6505,20.6954,25784.0
2015-10-21 11:30:00,23.06,23.12,23.06,23.12,24400.0,20.7044,20.7582,20.7044,20.7582,24400.0
2015-10-21 11:40:00,23.13,23.13,23.08,23.08,47600.0,20.7672,20.7672,20.7223,20.7223,47600.0
2015-10-21 11:50:00,23.08,23.09,23.06,23.08,37728.0,20.7223,20.7313,20.7044,20.7223,37728.0
2015-10-21 12:00:00,23.08,23.09,23.06,23.07,13200.0,20.7223,20.7313,20.7044,20.7133,13200.0
2015-10-21 12:10:00,23.07,23.08,23.05,23.05,10800.0,20.7133,20.7223,20.6954,20.6954,10800.0
2015-10-21 12:20:00,23.06,23.06,23.05,23.06,13460.0,20.7044,20.7044,20.6954,20.7044,13460.0
2015-10-21 12:30:00,23.06,23.07,23.06,23.07,9200.0,20.7044,20.7133,20.7044,20.7133,9200.0
2015-10-21 12:40:00,23.06,23.06,23.04,23.05,15616.0,20.7044,20.7044,20.6864,20.6954,15616.0
2015-10-21 12:50:00,23.06,23.08,23.05,23.05,12000.0,20.7044,20.7223,20.6954,20.6954,12000.0
2015-10-21 13:00:00,23.03,23.03,22.98,23.0,17600.0,20.6774,20.6774,20.6325,20.6505,17600.0
2015-10-21 13:10:00,23.0,23.02,22.96,22.96,11800.0,20.6505,20.6684,20.6146,20.6146,11800.0
2015-10-21 13:20:00,22.96,22.96,22.91,22.91,18800.0,20.6146,20.6146,20.5697,20.5697,18800.0
2015-10-21 13:30:00,22.91,22.93,22.89,22.89,26200.0,20.5697,20.5876,20.5517,20.5517,26200.0
2015-10-21 13:40:00,22.9,22.94,22.9,22.94,13128.0,20.5607,20.5966,20.5607,20.5966,13128.0
2015-10-21 13:50:00,22.93,22.96,22.93,22.94,7200.0,20.5876,20.6146,20.5876,20.5966,7200.0
2015-10-21 14:00:00,22.92,22.93,22.9,22.93,30000.0,20.5787,20.5876,20.5607,20.5876,30000.0
2015-10-21 14:10:00,22.92,22.94,22.92,22.94,13336.0,20.5787,20.5966,20.5787,20.5966,13336.0
2015-10-21 14:20:00,22.95,22.96,22.9,22.93,15968.0,20.6056,20.6146,20.5607,20.5876,15968.0
2015-10-21 14:30:00,22.93,22.99,22.93,22.98,31244.0,20.5876,20.6415,20.5876,20.6325,31244.0
2015-10-21 14:40:00,22.98,23.01,22.98,22.99,30508.0,20.6325,20.6595,20.6325,20.6415,30508.0
2015-10-21 14:50:00,22.99,22.99,22.95,22.97,22344.0,20.6415,20.6415,20.6056,20.6235,22344.0
2015-10-21 15:00:00,22.96,22.96,22.92,22.95,47984.0,20.6146,20.6146,20.5787,20.6056,47984.0
2015-10-21 15:10:00,22.94,22.95,22.88,22.88,39768.0,20.5966,20.6056,20.5427,20.5427,39768.0
2015-10-21 15:20:00,22.88,22.9,22.86,22.88,45564.0,20.5427,20.5607,20.5248,20.5427,45564.0
2015-10-21 15:30:00,22.88,22.88,22.84,22.86,58312.0,20.5427,20.5427,20.5068,20.5248,58312.0
2015-10-21 15:40:00,22.86,22.86,22.81,22.83,124632.0,20.5248,20.5248,20.4799,20.4978,124632.0
2015-10-21 15:50:00,22.83,22.84,22.8,22.83,193604.0,20.4978,20.5068,20.4709,20.4978,193604.0
2015-10-22 09:30:00,23.0,23.03,22.91,22.95,115528.0,20.6505,20.6774,20.5697,20.6056,115528.0
2015-10-22 09:40:00,22.96,22.97,22.89,22.9,98152.0,20.6146,20.6235,20.5517,20.5607,98152.0
2015-10-22 09:50:00,22.92,22.98,22.92,22.97,37800.0,20.5787,20.6325,20.5787,20.6235,37800.0
2015-10-22 10:00:00,22.98,23.09,22.97,23.07,120660.0,20.6325,20.7313,20.6235,20.7133,120660.0
2015-10-22 10:10:00,23.06,23.11,23.06,23.09,50032.0,20.7044,20.7492,20.7044,20.7313,50032.0
2015-10-22 10:20:00,23.09,23.1,23.01,23.01,30000.0,20.7313,20.7403,20.6595,20.6595,30000.0
2015-10-22 10:30:00,23.02,23.08,23.01,23.06,63228.0,20.6684,20.7223,20.6595,20.7044,63228.0
2015-10-22 10:40:00,23.07,23.12,23.06,23.09,22552.0,20.7133,20.7582,20.7044,20.7313,22552.0
2015-10-22 10:50:00,23.09,23.13,23.06,23.13,15600.0,20.7313,20.7672,20.7044,20.7672,15600.0
2015-10-22 11:00:00,23.13,23.13,23.1,23.11,20088.0,20.7672,20.7672,20.7403,20.7492,20088.0
2015-10-22 11:10:00,23.11,23.14,23.09,23.1,44136.0,20.7492,20.7762,20.7313,20.7403,44136.0
2015-10-22 11:20:00,23.08,23.08,23.05,23.08,29232.0,20.7223,20.7223,20.6954,20.7223,29232.0
2015-10-22 11:30:00,23.09,23.1,23.06,23.08,20244.0,20.7313,20.7403,20.7044,20.7223,20244.0
2015-10-22 11:40:00,23.08,23.11,23.08,23.11,31580.0,20.7223,20.7492,20.7223,20.7492,31580.0
2015-10-22 11:50:00,23.11,23.14,23.11,23.12,14000.0,20.7492,20.7762,20.7492,20.7582,14000.0
2015-10-22 12:00:00,23.12,23.13,23.11,23.11,14800.0,20.7582,20.7672,20.7492,20.7492,14800.0
2015-10-22 12:10:00,23.11,23.11,23.08,23.11,15200.0,20.7492,20.7492,20.7223,20.7492,15200.0
2015-10-22 12:20:00,23.12,23.16,23.11,23.16,27200.0,20.7582,20.7941,20.7492,20.7941,27200.0
2015-10-22 12:30:00,23.17,23.18,23.11,23.11,14400.0,20.8031,20.8121,20.7492,20.7492,14400.0
2015-10-22 12:40:00,23.11,23.13,23.09,23.11,23152.0,20.7492,20.7672,20.7313,20.7492,23152.0
2015-10-22 12:50:00,23.1,23.11,23.08,23.11,22184.0,20.7403,20.7492,20.7223,20.7492,22184.0
2015-10-22 13:00:00,23.12,23.13,23.1,23.11,16800.0,20.7582,20.7672,20.7403,20.7492,16800.0
2015-10-22 13:10:00,23.1,23.16,23.1,23.12,22852.0,20.7403,20.7941,20.7403,20.7582,22852.0
2015-10-22 13:20:00,23.13,23.16,23.09,23.09,19600.0,20.7672,20.7941,20.7313,20.7313,19600.0
2015-10-22 13:30:00,23.09,23.12,23.09,23.11,14152.0,20.7313,20.7582,20.7313,20.7492,14152.0
2015-10-22 13:40:00,23.1,23.1,23.07,23.07,7600.0,20.7403,20.7403,20.7133,20.7133,7600.0
2015-10-22 13:50:00,23.07,23.08,23.05,23.06,11600.0,20.7133,20.7223,20.6954,20.7044,11600.0
2015-10-22 14:00:00,23.06,23.06,23.04,23.04,8800.0,20.7044,20.7044,20.6864,20.6864,8800.0
2015-10-22 14:10:00,23.04,23.05,23.0,23.03,16656.0,20.6864,20.6954,20.6505,20.6774,16656.0
2015-10-22 14:20:00,23.02,23.06,23.02,23.05,17040.0,20.6684,20.7044,20.6684,20.6954,17040.0
2015-10-22 14:30:00,23.04,23.06,23.02,23.06,14700.0,20.6864,20.7044,20.6684,20.7044,14700.0
2015-10-22 14:40:00,23.06,23.08,23.06,23.08,12768.0,20.7044,20.7223,20.7044,20.7223,12768.0
2015-10-22 14:50:00,23.08,23.13,23.08,23.12,24152.0,20.7223,20.7672,20.7223,20.7582,24152.0
2015-10-22 15:00:00,23.11,23.12,23.08,23.08,19200.0,20.7492,20.7582,20.7223,20.7223,19200.0
2015-10-22 15:10:00,23.08,23.11,23.08,23.1,34200.0,20.7223,20.7492,20.7223,20.7403,34200.0
2015-10-22 15:20:00,23.09,23.11,23.08,23.11,27740.0,20.7313,20.7492,20.7223,20.7492,27740.0
2015-10-22 15:30:00,23.11,23.13,23.08,23.09,38264.0,20.7492,20.7672,20.7223,20.7313,38264.0
2015-10-22 15:40:00,23.09,23.13,23.07,23.1,61232.0,20.7313,20.7672,20.7133,20.7403,61232.0
2015-10-22 15:50:00,23.11,23.11,23.08,23.1,111276.0,20.7492,20.7492,20.7223,20.7403,111276.0
2015-10-23 09:30:00,23.28,23.31,22.97,23.18,58868.0,20.9019,20.9288,20.6235,20.8121,58868.0
2015-10-23 09:40:00,23.17,23.26,23.17,23.26,71884.0,20.8031,20.8839,20.8031,20.8839,71884.0
2015-10-23 09:50:00,23.29,23.35,23.28,23.32,10228.0,20.9109,20.9647,20.9019,20.9378,10228.0
2015-10-23 10:00:00,23.32,23.32,23.25,23.3,19540.0,20.9378,20.9378,20.8749,20.9198,19540.0
2015-10-23 10:10:00,23.29,23.29,23.25,23.25,13760.0,20.9109,20.9109,20.8749,20.8749,13760.0
2015-10-23 10:20:00,23.24,23.24,23.18,23.19,20600.0,20.866,20.866,20.8121,20.8211,20600.0
2015-10-23 10:30:00,23.19,23.2,23.17,23.19,11600.0,20.8211,20.8301,20.8031,20.8211,11600.0
2015-10-23 10:40:00,23.2,23.26,23.19,23.24,28172.0,20.8301,20.8839,20.8211,20.866,28172.0
2015-10-23 10:50:00,23.24,23.27,23.23,23.27,24000.0,20.866,20.8929,20.857,20.8929,24000.0
2015-10-23 11:00:00,23.27,23.31,23.26,23.31,18000.0,20.8929,20.9288,20.8839,20.9288,18000.0
2015-10-23 11:10:00,23.31,23.33,23.31,23.32,47840.0,20.9288,20.9468,20.9288,20.9378,47840.0
2015-10-23 11:20:00,23.31,23.35,23.31,23.33,42400.0,20.9288,20.9647,20.9288,20.9468,42400.0
2015-10-23 11:30:00,23.33,23.33,23.27,23.27,20520.0,20.9468,20.9468,20.8929,20.8929,20520.0
2015-10-23 11:40:00,23.26,23.3,23.26,23.28,26336.0,20.8839,20.9198,20.8839,20.9019,26336.0
2015-10-23 11:50:00,23.28,23.31,23.26,23.27,52544.0,20.9019,20.9288,20.8839,20.8929,52544.0
2015-10-23 12:00:00,23.27,23.27,23.24,23.26,15440.0,20.8929,20.8929,20.866,20.8839,15440.0
2015-10-23 12:10:00,23.27,23.3,23.25,23.3,23200.0,20.8929,20.9198,20.8749,20.9198,23200.0
2015-10-23 12:20:00,23.31,23.32,23.3,23.32,10540.0,20.9288,20.9378,20.9198,20.9378,10540.0
2015-10-23 12:30:00,23.34,23.34,23.29,23.29,10324.0,20.9558,20.9558,20.9109,20.9109,10324.0
2015-10-23 12:40:00,23.28,23.3,23.28,23.28,16400.0,20.9019,20.9198,20.9019,20.9019,16400.0
2015-10-23 12:50:00,23.27,23.27,23.25,23.27,7328.0,20.8929,20.8929,20.8749,20.8929,7328.0
2015-10-23 13:00:00,23.25,23.27,23.24,23.27,13156.0,20.8749,20.8929,20.866,20.8929,13156.0
2015-10-23 13:10:00,23.27,23.27,23.25,23.27,16172.0,20.8929,20.8929,20.8749,20.8929,16172.0
2015-10-23 13:20:00,23.27,23.32,23.27,23.31,15680.0,20.8929,20.9378,20.8929,20.9288,15680.0
2015-10-23 13:30:00,23.31,23.32,23.3,23.31,10000.0,20.9288,20.9378,20.9198,20.9288,10000.0
2015-10-23 13:40:00,23.31,23.34,23.31,23.34,16828.0,20.9288,20.9558,20.9288,20.9558,16828.0
2015-10-23 13:50:00,23.35,23.35,23.31,23.31,16816.0,20.9647,20.9647,20.9288,20.9288,16816.0
2015-10-23 14:00:00,23.31,23.33,23.3,23.32,15700.0,20.9288,20.9468,20.9198,20.9378,15700.0
2015-10-23 14:10:00,23.32,23.34,23.31,23.34,17400.0,20.9378,20.9558,20.9288,20.9558,17400.0
2015-10-23 14:20:00,23.34,23.37,23.34,23.36,34528.0,20.9558,20.9827,20.9558,20.9737,34528.0
2015-10-23 14:30:00,23.35,23.37,23.34,23.37,22400.0,20.9647,20.9827,20.9558,20.9827,22400.0
2015-10-23 14:40:00,23.36,23.41,23.36,23.41,26936.0,20.9737,21.0186,20.9737,21.0186,26936.0
2015-10-23 14:50:00,23.4,23.4,23.38,23.39,21324.0,21.0096,21.0096,20.9917,21.0006,21324.0
2015-10-23 15:00:00,23.39,23.42,23.39,23.4,30600.0,21.0006,21.0276,21.0006,21.0096,30600.0
2015-10-23 15:10:00,23.4,23.41,23.36,23.37,45044.0,21.0096,21.0186,20.9737,20.9827,45044.0
2015-10-23 15:20:00,23.36,23.37,23.33,23.34,47848.0,20.9737,20.9827,20.9468,20.9558,47848.0
2015-10-23 15:30:00,23.34,23.37,23.34,23.36,35328.0,20.9558,20.9827,20.9558,20.9737,35328.0
2015-10-23 15:40:00,23.36,23.39,23.36,23.37,60400.0,20.9737,21.0006,20.9737,20.9827,60400.0
2015-10-23 15:50:00,23.36,23.38,23.35,23.38,65312.0,20.9737,20.9917,20.9647,20.9917,65312.0
2015-10-26 09:30:00,23.39,23.51,23.32,23.51,68764.0,21.0006,21.1084,20.9378,21.1084,68764.0
2015-10-26 09:40:00,23.48,23.5,23.43,23.43,24000.0,21.0815,21.0994,21.0366,21.0366,24000.0
2015-10-26 09:50:00,23.39,23.4,23.34,23.35,12160.0,21.0006,21.0096,20.9558,20.9647,12160.0
2015-10-26 10:00:00,23.35,23.4,23.31,23.39,32088.0,20.9647,21.0096,20.9288,21.0006,32088.0
2015-10-26 10:10:00,23.39,23.42,23.37,23.42,33816.0,21.0006,21.0276,20.9827,21.0276,33816.0
2015-10-26 10:20:00,23.43,23.44,23.4,23.43,22048.0,21.0366,21.0455,21.0096,21.0366,22048.0
2015-10-26 10:30:00,23.43,23.45,23.41,23.44,29668.0,21.0366,21.0545,21.0186,21.0455,29668.0
2015-10-26 10:40:00,23.45,23.47,23.44,23.46,27868.0,21.0545,21.0725,21.0455,21.0635,27868.0
2015-10-26 10:50:00,23.44,23.46,23.42,23.44,20652.0,21.0455,21.0635,21.0276,21.0455,20652.0
2015-10-26 11:00:00,23.43,23.49,23.43,23.46,23600.0,21.0366,21.0904,21.0366,21.0635,23600.0
2015-10-26 11:10:00,23.47,23.49,23.43,23.43,15816.0,21.0725,21.0904,21.0366,21.0366,15816.0
2015-10-26 11:20:00,23.43,23.48,23.43,23.46,24800.0,21.0366,21.0815,21.0366,21.0635,24800.0
2015-10-26 11:30:00,23.45,23.48,23.45,23.48,13180.0,21.0545,21.0815,21.0545,21.0815,13180.0
2015-10-26 11:40:00,23.48,23.5,23.47,23.47,18812.0,21.0815,21.0994,21.0725,21.0725,18812.0
2015-10-26 11:50:00,23.46,23.46,23.44,23.46,8800.0,21.0635,21.0635,21.0455,21.0635,8800.0
2015-10-26 12:00:00,23.46,23.48,23.46,23.46,8400.0,21.0635,21.0815,21.0635,21.0635,8400.0
2015-10-26 12:10:00,23.47,23.47,23.45,23.45,15200.0,21.0725,21.0725,21.0545,21.0545,15200.0
2015-10-26 12:20:00,23.45,23.48,23.45,23.47,22800.0,21.0545,21.0815,21.0545,21.0725,22800.0
2015-10-26 12:30:00,23.46,23.46,23.42,23.42,20304.0,21.0635,21.0635,21.0276,21.0276,20304.0
2015-10-26 12:40:00,23.43,23.43,23.4,23.43,41816.0,21.0366,21.0366,21.0096,21.0366,41816.0
2015-10-26 12:50:00,23.43,23.43,23.4,23.4,18880.0,21.0366,21.0366,21.0096,21.0096,18880.0
2015-10-26 13:00:00,23.4,23.41,23.39,23.39,14428.0,21.0096,21.0186,21.0006,21.0006,14428.0
2015-10-26 13:10:00,23.39,23.42,23.37,23.42,26616.0,21.0006,21.0276,20.9827,21.0276,26616.0
2015-10-26 13:20:00,23.42,23.42,23.38,23.42,18800.0,21.0276,21.0276,20.9917,21.0276,18800.0
2015-10-26 13:30:00,23.41,23.44,23.41,23.42,23600.0,21.0186,21.0455,21.0186,21.0276,23600.0
2015-10-26 13:40:00,23.43,23.45,23.4,23.4,30716.0,21.0366,21.0545,21.0096,21.0096,30716.0
2015-10-26 13:50:00,23.4,23.43,23.4,23.4,43144.0,21.0096,21.0366,21.0096,21.0096,43144.0
2015-10-26 14:00:00,23.41,23.43,23.4,23.42,22468.0,21.0186,21.0366,21.0096,21.0276,22468.0
2015-10-26 14:10:00,23.41,23.41,23.35,23.35,22272.0,21.0186,21.0186,20.9647,20.9647,22272.0
2015-10-26 14:20:00,23.35,23.39,23.35,23.37,36400.0,20.9647,21.0006,20.9647,20.9827,36400.0
2015-10-26 14:30:00,23.37,23.38,23.36,23.36,18800.0,20.9827,20.9917,20.9737,20.9737,18800.0
2015-10-26 14:40:00,23.36,23.4,23.35,23.39,18040.0,20.9737,21.0096,20.9647,21.0006,18040.0
2015-10-26 14:50:00,23.39,23.4,23.36,23.39,29504.0,21.0006,21.0096,20.9737,21.0006,29504.0
2015-10-26 15:00:00,23.39,23.39,23.36,23.38,29436.0,21.0006,21.0006,20.9737,20.9917,29436.0
2015-10-26 15:10:00,23.38,23.38,23.36,23.37,33404.0,20.9917,20.9917,20.9737,20.9827,33404.0
2015-10-26 15:20:00,23.38,23.38,23.37,23.38,33560.0,20.9917,20.9917,20.9827,20.9917,33560.0
2015-10-26 15:30:00,23.38,23.38,23.35,23.35,37240.0,20.9917,20.9917,20.9647,20.9647,37240.0
2015-10-26 15:40:00,23.34,23.36,23.34,23.34,41932.0,20.9558,20.9737,20.9558,20.9558,41932.0
2015-10-26 15:50:00,23.34,23.4,23.34,23.38,176964.0,20.9558,21.0096,20.9558,20.9917,176964.0
2015-10-27 09:30:00,23.31,23.39,23.3,23.32,44552.0,20.9288,21.0006,20.9198,20.9378,44552.0
2015-10-27 09:40:00,23.31,23.31,23.26,23.31,18400.0,20.9288,20.9288,20.8839,20.9288,18400.0
2015-10-27 09:50:00,23.31,23.4,23.3,23.32,13600.0,20.9288,21.0096,20.9198,20.9378,13600.0
2015-10-27 10:00:00,23.3,23.32,23.28,23.29,26272.0,20.9198,20.9378,20.9019,20.9109,26272.0
2015-10-27 10:10:00,23.3,23.3,23.2,23.2,80348.0,20.9198,20.9198,20.8301,20.8301,80348.0
2015-10-27 10:20:00,23.19,23.23,23.17,23.22,33648.0,20.8211,20.857,20.8031,20.848,33648.0
2015-10-27 10:30:00,23.2,23.22,23.18,23.2,34400.0,20.8301,20.848,20.8121,20.8301,34400.0
2015-10-27 10:40:00,23.2,23.22,23.19,23.21,12800.0,20.8301,20.848,20.8211,20.839,12800.0
2015-10-27 10:50:00,23.21,23.24,23.2,23.24,14000.0,20.839,20.866,20.8301,20.866,14000.0
2015-10-27 11:00:00,23.24,23.29,23.23,23.27,13720.0,20.866,20.9109,20.857,20.8929,13720.0
2015-10-27 11:10:00,23.26,23.26,23.22,23.22,13220.0,20.8839,20.8839,20.848,20.848,13220.0
2015-10-27 11:20:00,23.22,23.25,23.22,23.22,10000.0,20.848,20.8749,20.848,20.848,10000.0
2015-10-27 11:30:00,23.2,23.22,23.17,23.2,16348.0,20.8301,20.848,20.8031,20.8301,16348.0
2015-10-27 11:40:00,23.18,23.2,23.17,23.2,10800.0,20.8121,20.8301,20.8031,20.8301,10800.0
2015-10-27 11:50:00,23.19,23.19,23.14,23.15,19080.0,20.8211,20.8211,20.7762,20.7852,19080.0
2015-10-27 12:00:00,23.16,23.17,23.13,23.17,16444.0,20.7941,20.8031,20.7672,20.8031,16444.0
2015-10-27 12:10:00,23.16,23.16,23.16,23.16,5600.0,20.7941,20.7941,20.7941,20.7941,5600.0
2015-10-27 12:20:00,23.16,23.19,23.16,23.17,22980.0,20.7941,20.8211,20.7941,20.8031,22980.0
2015-10-27 12:30:00,23.17,23.17,23.13,23.17,12452.0,20.8031,20.8031,20.7672,20.8031,12452.0
2015-10-27 12:40:00,23.17,23.21,23.16,23.2,16256.0,20.8031,20.839,20.7941,20.8301,16256.0
2015-10-27 12:50:00,23.2,23.2,23.15,23.15,11600.0,20.8301,20.8301,20.7852,20.7852,11600.0
2015-10-27 13:00:00,23.13,23.13,23.09,23.11,15200.0,20.7672,20.7672,20.7313,20.7492,15200.0
2015-10-27 13:10:00,23.11,23.11,23.09,23.11,13600.0,20.7492,20.7492,20.7313,20.7492,13600.0
2015-10-27 13:20:00,23.11,23.11,23.08,23.08,18800.0,20.7492,20.7492,20.7223,20.7223,18800.0
2015-10-27 13:30:00,23.09,23.09,23.06,23.07,56756.0,20.7313,20.7313,20.7044,20.7133,56756.0
2015-10-27 13:40:00,23.07,23.07,23.06,23.06,28940.0,20.7133,20.7133,20.7044,20.7044,28940.0
2015-10-27 13:50:00,23.06,23.07,23.03,23.07,26496.0,20.7044,20.7133,20.6774,20.7133,26496.0
2015-10-27 14:00:00,23.07,23.11,23.07,23.11,10400.0,20.7133,20.7492,20.7133,20.7492,10400.0
2015-10-27 14:10:00,23.11,23.11,23.08,23.08,24092.0,20.7492,20.7492,20.7223,20.7223,24092.0
2015-10-27 14:20:00,23.08,23.09,23.07,23.09,14200.0,20.7223,20.7313,20.7133,20.7313,14200.0
2015-10-27 14:30:00,23.09,23.11,23.08,23.11,14800.0,20.7313,20.7492,20.7223,20.7492,14800.0
2015-10-27 14:40:00,23.11,23.11,23.06,23.08,30036.0,20.7492,20.7492,20.7044,20.7223,30036.0
2015-10-27 14:50:00,23.07,23.09,23.07,23.07,18944.0,20.7133,20.7313,20.7133,20.7133,18944.0
2015-10-27 15:00:00,23.08,23.09,23.08,23.08,33780.0,20.7223,20.7313,20.7223,20.7223,33780.0
2015-10-27 15:10:00,23.08,23.11,23.08,23.09,47848.0,20.7223,20.7492,20.7223,20.7313,47848.0
2015-10-27 15:20:00,23.08,23.13,23.08,23.11,37016.0,20.7223,20.7672,20.7223,20.7492,37016.0
2015-10-27 15:30:00,23.12,23.14,23.08,23.08,54800.0,20.7582,20.7762,20.7223,20.7223,54800.0
2015-10-27 15:40:00,23.1,23.12,23.09,23.11,42800.0,20.7403,20.7582,20.7313,20.7492,42800.0
2015-10-27 15:50:00,23.11,23.17,23.11,23.16,310096.0,20.7492,20.8031,20.7492,20.7941,310096.0
2015-10-28 09:30:00,23.31,23.59,23.18,23.23,48816.0,20.9288,21.1802,20.8121,20.857,48816.0
2015-10-28 09:40:00,23.23,23.25,23.19,23.22,28640.0,20.857,20.8749,20.8211,20.848,28640.0
2015-10-28 09:50:00,23.23,23.3,23.23,23.25,68084.0,20.857,20.9198,20.857,20.8749,68084.0
2015-10-28 10:00:00,23.27,23.36,23.27,23.32,43200.0,20.8929,20.9737,20.8929,20.9378,43200.0
2015-10-28 10:10:00,23.32,23.32,23.28,23.28,24664.0,20.9378,20.9378,20.9019,20.9019,24664.0
2015-10-28 10:20:00,23.26,23.28,23.23,23.23,16676.0,20.8839,20.9019,20.857,20.857,16676.0
2015-10-28 10:30:00,23.24,23.25,23.22,23.24,17044.0,20.866,20.8749,20.848,20.866,17044.0
2015-10-28 10:40:00,23.25,23.29,23.25,23.28,29736.0,20.8749,20.9109,20.8749,20.9019,29736.0
2015-10-28 10:50:00,23.28,23.28,23.25,23.27,33364.0,20.9019,20.9019,20.8749,20.8929,33364.0
2015-10-28 11:00:00,23.28,23.3,23.28,23.28,22800.0,20.9019,20.9198,20.9019,20.9019,22800.0
2015-10-28 11:10:00,23.28,23.3,23.26,23.26,21068.0,20.9019,20.9198,20.8839,20.8839,21068.0
2015-10-28 11:20:00,23.26,23.27,23.24,23.25,6800.0,20.8839,20.8929,20.866,20.8749,6800.0
2015-10-28 11:30:00,23.27,23.27,23.24,23.24,16964.0,20.8929,20.8929,20.866,20.866,16964.0
2015-10-28 11:40:00,23.24,23.25,23.23,23.23,18392.0,20.866,20.8749,20.857,20.857,18392.0
2015-10-28 11:50:00,23.23,23.27,23.23,23.27,55444.0,20.857,20.8929,20.857,20.8929,55444.0
2015-10-28 12:00:00,23.27,23.27,23.23,23.23,14440.0,20.8929,20.8929,20.857,20.857,14440.0
2015-10-28 12:10:00,23.24,23.25,23.24,23.25,20400.0,20.866,20.8749,20.866,20.8749,20400.0
2015-10-28 12:20:00,23.25,23.25,23.23,23.24,20316.0,20.8749,20.8749,20.857,20.866,20316.0
2015-10-28 12:30:00,23.23,23.23,23.22,23.22,11600.0,20.857,20.857,20.848,20.848,11600.0
2015-10-28 12:40:00,23.21,23.21,23.18,23.18,10548.0,20.839,20.839,20.8121,20.8121,10548.0
2015-10-28 12:50:00,23.19,23.2,23.18,23.18,25628.0,20.8211,20.8301,20.8121,20.8121,25628.0
2015-10-28 13:00:00,23.18,23.2,23.17,23.18,19600.0,20.8121,20.8301,20.8031,20.8121,19600.0
2015-10-28 13:10:00,23.19,23.2,23.18,23.2,9320.0,20.8211,20.8301,20.8121,20.8301,9320.0
2015-10-28 13:20:00,23.2,23.2,23.18,23.19,8552.0,20.8301,20.8301,20.8121,20.8211,8552.0
2015-10-28 13:30:00,23.18,23.21,23.18,23.21,12872.0,20.8121,20.839,20.8121,20.839,12872.0
2015-10-28 13:40:00,23.22,23.24,23.21,23.24,22524.0,20.848,20.866,20.839,20.866,22524.0
2015-10-28 13:50:00,23.24,23.28,23.22,23.28,19856.0,20.866,20.9019,20.848,20.9019,19856.0
2015-10-28 14:00:00,23.26,23.27,23.09,23.15,54600.0,20.8839,20.8929,20.7313,20.7852,54600.0
2015-10-28 14:10:00,23.14,23.15,23.03,23.05,27816.0,20.7762,20.7852,20.6774,20.6954,27816.0
2015-10-28 14:20:00,23.04,23.11,23.04,23.11,34160.0,20.6864,20.7492,20.6864,20.7492,34160.0
2015-10-28 14:30:00,23.09,23.12,23.05,23.12,37076.0,20.7313,20.7582,20.6954,20.7582,37076.0
2015-10-28 14:40:00,23.13,23.16,23.12,23.12,35396.0,20.7672,20.7941,20.7582,20.7582,35396.0
2015-10-28 14:50:00,23.13,23.2,23.11,23.18,25692.0,20.7672,20.8301,20.7492,20.8121,25692.0
2015-10-28 15:00:00,23.17,23.23,23.16,23.22,45320.0,20.8031,20.857,20.7941,20.848,45320.0
2015-10-28 15:10:00,23.23,23.23,23.19,23.2,21600.0,20.857,20.857,20.8211,20.8301,21600.0
2015-10-28 15:20:00,23.18,23.2,23.16,23.2,45280.0,20.8121,20.8301,20.7941,20.8301,45280.0
2015-10-28 15:30:00,23.2,23.22,23.17,23.22,152948.0,20.8301,20.848,20.8031,20.848,152948.0
2015-10-28 15:40:00,23.22,23.25,23.21,23.23,75320.0,20.848,20.8749,20.839,20.857,75320.0
2015-10-28 15:50:00,23.23,23.25,23.22,23.25,310468.0,20.857,20.8749,20.848,20.8749,310468.0
2015-10-29 09:30:00,23.25,23.39,23.12,23.23,58968.0,20.8749,21.0006,20.7582,20.857,58968.0
2015-10-29 09:40:00,23.19,23.29,23.16,23.18,67644.0,20.8211,20.9109,20.7941,20.8121,67644.0
2015-10-29 09:50:00,23.18,23.2,23.14,23.19,24000.0,20.8121,20.8301,20.7762,20.8211,24000.0
2015-10-29 10:00:00,23.21,23.21,23.13,23.18,19480.0,20.839,20.839,20.7672,20.8121,19480.0
2015-10-29 10:10:00,23.18,23.19,23.13,23.15,24900.0,20.8121,20.8211,20.7672,20.7852,24900.0
2015-10-29 10:20:00,23.14,23.16,23.08,23.08,24464.0,20.7762,20.7941,20.7223,20.7223,24464.0
2015-10-29 10:30:00,23.07,23.12,23.07,23.09,24800.0,20.7133,20.7582,20.7133,20.7313,24800.0
2015-10-29 10:40:00,23.08,23.12,23.06,23.08,16800.0,20.7223,20.7582,20.7044,20.7223,16800.0
2015-10-29 10:50:00,23.08,23.12,23.07,23.1,18928.0,20.7223,20.7582,20.7133,20.7403,18928.0
2015-10-29 11:00:00,23.1,23.12,23.09,23.11,10940.0,20.7403,20.7582,20.7313,20.7492,10940.0
2015-10-29 11:10:00,23.11,23.16,23.11,23.16,16000.0,20.7492,20.7941,20.7492,20.7941,16000.0
2015-10-29 11:20:00,23.16,23.17,23.13,23.16,22240.0,20.7941,20.8031,20.7672,20.7941,22240.0
2015-10-29 11:30:00,23.17,23.18,23.16,23.17,9600.0,20.8031,20.8121,20.7941,20.8031,9600.0
2015-10-29 11:40:00,23.17,23.17,23.14,23.14,11080.0,20.8031,20.8031,20.7762,20.7762,11080.0
2015-10-29 11:50:00,23.15,23.16,23.14,23.16,15600.0,20.7852,20.7941,20.7762,20.7941,15600.0
2015-10-29 12:00:00,23.16,23.16,23.1,23.1,60148.0,20.7941,20.7941,20.7403,20.7403,60148.0
2015-10-29 12:10:00,23.11,23.13,23.11,23.11,36008.0,20.7492,20.7672,20.7492,20.7492,36008.0
2015-10-29 12:20:00,23.11,23.14,23.11,23.14,21060.0,20.7492,20.7762,20.7492,20.7762,21060.0
2015-10-29 12:30:00,23.14,23.15,23.12,23.12,15752.0,20.7762,20.7852,20.7582,20.7582,15752.0
2015-10-29 12:40:00,23.12,23.15,23.12,23.13,21652.0,20.7582,20.7852,20.7582,20.7672,21652.0
2015-10-29 12:50:00,23.13,23.14,23.1,23.11,15656.0,20.7672,20.7762,20.7403,20.7492,15656.0
2015-10-29 13:00:00,23.11,23.13,23.11,23.12,18692.0,20.7492,20.7672,20.7492,20.7582,18692.0
2015-10-29 13:10:00,23.11,23.13,23.11,23.11,31920.0,20.7492,20.7672,20.7492,20.7492,31920.0
2015-10-29 13:20:00,23.1,23.11,23.09,23.09,14400.0,20.7403,20.7492,20.7313,20.7313,14400.0
2015-10-29 13:30:00,23.09,23.1,23.07,23.07,18704.0,20.7313,20.7403,20.7133,20.7133,18704.0
2015-10-29 13:40:00,23.07,23.07,23.05,23.05,26800.0,20.7133,20.7133,20.6954,20.6954,26800.0
2015-10-29 13:50:00,23.04,23.04,23.02,23.03,39516.0,20.6864,20.6864,20.6684,20.6774,39516.0
2015-10-29 14:00:00,23.03,23.04,23.02,23.03,23232.0,20.6774,20.6864,20.6684,20.6774,23232.0
2015-10-29 14:10:00,23.03,23.06,23.03,23.05,16972.0,20.6774,20.7044,20.6774,20.6954,16972.0
2015-10-29 14:20:00,23.05,23.08,23.05,23.06,23600.0,20.6954,20.7223,20.6954,20.7044,23600.0
2015-10-29 14:30:00,23.07,23.07,23.06,23.06,18564.0,20.7133,20.7133,20.7044,20.7044,18564.0
2015-10-29 14:40:00,23.06,23.07,23.05,23.06,43964.0,20.7044,20.7133,20.6954,20.7044,43964.0
2015-10-29 14:50:00,23.05,23.07,23.05,23.07,26000.0,20.6954,20.7133,20.6954,20.7133,26000.0
2015-10-29 15:00:00,23.07,23.07,23.05,23.06,41668.0,20.7133,20.7133,20.6954,20.7044,41668.0
2015-10-29 15:10:00,23.05,23.06,23.03,23.05,127312.0,20.6954,20.7044,20.6774,20.6954,127312.0
2015-10-29 15:20:00,23.06,23.06,23.05,23.05,63576.0,20.7044,20.7044,20.6954,20.6954,63576.0
2015-10-29 15:30:00,23.05,23.07,23.04,23.07,107048.0,20.6954,20.7133,20.6864,20.7133,107048.0
2015-10-29 15:40:00,23.07,23.07,23.05,23.06,106284.0,20.7133,20.7133,20.6954,20.7044,106284.0
2015-10-29 15:50:00,23.06,23.1,23.06,23.08,254020.0,20.7044,20.7403,20.7044,20.7223,254020.0
2015-10-30 09:30:00,23.13,23.19,23.08,23.16,37308.0,20.7672,20.8211,20.7223,20.7941,37308.0
2015-10-30 09:40:00,23.17,23.24,23.16,23.18,79636.0,20.8031,20.866,20.7941,20.8121,79636.0
2015-10-30 09:50:00,23.18,23.22,23.17,23.17,57400.0,20.8121,20.848,20.8031,20.8031,57400.0
2015-10-30 10:00:00,23.18,23.18,23.12,23.14,58224.0,20.8121,20.8121,20.7582,20.7762,58224.0
2015-10-30 10:10:00,23.14,23.2,23.12,23.2,39204.0,20.7762,20.8301,20.7582,20.8301,39204.0
2015-10-30 10:20:00,23.19,23.2,23.13,23.13,21256.0,20.8211,20.8301,20.7672,20.7672,21256.0
2015-10-30 10:30:00,23.12,23.17,23.12,23.15,25136.0,20.7582,20.8031,20.7582,20.7852,25136.0
2015-10-30 10:40:00,23.15,23.24,23.15,23.23,48400.0,20.7852,20.866,20.7852,20.857,48400.0
2015-10-30 10:50:00,23.23,23.24,23.22,23.24,14816.0,20.857,20.866,20.848,20.866,14816.0
2015-10-30 11:00:00,23.24,23.27,23.22,23.27,37828.0,20.866,20.8929,20.848,20.8929,37828.0
2015-10-30 11:10:00,23.28,23.3,23.26,23.3,44640.0,20.9019,20.9198,20.8839,20.9198,44640.0
2015-10-30 11:20:00,23.3,23.31,23.29,23.31,29200.0,20.9198,20.9288,20.9109,20.9288,29200.0
2015-10-30 11:30:00,23.31,23.31,23.28,23.29,17540.0,20.9288,20.9288,20.9019,20.9109,17540.0
2015-10-30 11:40:00,23.29,23.3,23.29,23.3,10908.0,20.9109,20.9198,20.9109,20.9198,10908.0
2015-10-30 11:50:00,23.3,23.31,23.3,23.31,32040.0,20.9198,20.9288,20.9198,20.9288,32040.0
2015-10-30 12:00:00,23.3,23.3,23.26,23.26,13704.0,20.9198,20.9198,20.8839,20.8839,13704.0
2015-10-30 12:10:00,23.27,23.28,23.25,23.25,13200.0,20.8929,20.9019,20.8749,20.8749,13200.0
2015-10-30 12:20:00,23.26,23.29,23.23,23.25,42176.0,20.8839,20.9109,20.857,20.8749,42176.0
2015-10-30 12:30:00,23.25,23.26,23.25,23.25,19308.0,20.8749,20.8839,20.8749,20.8749,19308.0
2015-10-30 12:40:00,23.26,23.28,23.25,23.27,7200.0,20.8839,20.9019,20.8749,20.8929,7200.0
2015-10-30 12:50:00,23.27,23.31,23.27,23.3,28428.0,20.8929,20.9288,20.8929,20.9198,28428.0
2015-10-30 13:00:00,23.31,23.33,23.31,23.31,26952.0,20.9288,20.9468,20.9288,20.9288,26952.0
2015-10-30 13:10:00,23.32,23.32,23.3,23.32,8000.0,20.9378,20.9378,20.9198,20.9378,8000.0
2015-10-30 13:20:00,23.32,23.33,23.31,23.32,17716.0,20.9378,20.9468,20.9288,20.9378,17716.0
2015-10-30 13:30:00,23.31,23.32,23.3,23.31,23824.0,20.9288,20.9378,20.9198,20.9288,23824.0
2015-10-30 13:40:00,23.3,23.34,23.3,23.33,13900.0,20.9198,20.9558,20.9198,20.9468,13900.0
2015-10-30 13:50:00,23.33,23.34,23.31,23.32,25512.0,20.9468,20.9558,20.9288,20.9378,25512.0
2015-10-30 14:00:00,23.32,23.33,23.31,23.32,34332.0,20.9378,20.9468,20.9288,20.9378,34332.0
2015-10-30 14:10:00,23.31,23.35,23.31,23.34,33336.0,20.9288,20.9647,20.9288,20.9558,33336.0
2015-10-30 14:20:00,23.34,23.34,23.31,23.33,38864.0,20.9558,20.9558,20.9288,20.9468,38864.0
2015-10-30 14:30:00,23.33,23.35,23.32,23.32,44800.0,20.9468,20.9647,20.9378,20.9378,44800.0
2015-10-30 14:40:00,23.32,23.34,23.32,23.34,53328.0,20.9378,20.9558,20.9378,20.9558,53328.0
2015-10-30 14:50:00,23.33,23.35,23.33,23.34,38000.0,20.9468,20.9647,20.9468,20.9558,38000.0
2015-10-30 15:00:00,23.33,23.33,23.3,23.32,82960.0,20.9468,20.9468,20.9198,20.9378,82960.0
2015-10-30 15:10:00,23.31,23.33,23.3,23.32,79668.0,20.9288,20.9468,20.9198,20.9378,79668.0
2015-10-30 15:20:00,23.33,23.34,23.29,23.29,81600.0,20.9468,20.9558,20.9109,20.9109,81600.0
2015-10-30 15:30:00,23.29,23.31,23.29,23.31,68776.0,20.9109,20.9288,20.9109,20.9288,68776.0
2015-10-30 15:40:00,23.31,23.34,23.3,23.33,68716.0,20.9288,20.9558,20.9198,20.9468,68716.0
2015-10-30 15:50:00,23.32,23.32,23.27,23.28,249580.0,20.9378,20.9378,20.8929,20.9019,249580.0
2015-11-02 09:30:00,23.4,23.49,23.35,23.39,66512.0,21.0096,21.0904,20.9647,21.0006,66512.0
2015-11-02 09:40:00,23.39,23.39,23.28,23.29,84276.0,21.0006,21.0006,20.9019,20.9109,84276.0
2015-11-02 09:50:00,23.31,23.35,23.29,23.35,19600.0,20.9288,20.9647,20.9109,20.9647,19600.0
2015-11-02 10:00:00,23.35,23.38,23.32,23.32,18360.0,20.9647,20.9917,20.9378,20.9378,18360.0
2015-11-02 10:10:00,23.32,23.37,23.29,23.35,19024.0,20.9378,20.9827,20.9109,20.9647,19024.0
2015-11-02 10:20:00,23.35,23.38,23.32,23.36,31332.0,20.9647,20.9917,20.9378,20.9737,31332.0
2015-11-02 10:30:00,23.36,23.36,23.3,23.3,18728.0,20.9737,20.9737,20.9198,20.9198,18728.0
2015-11-02 10:40:00,23.31,23.34,23.31,23.34,37604.0,20.9288,20.9558,20.9288,20.9558,37604.0
2015-11-02 10:50:00,23.35,23.36,23.32,23.34,28968.0,20.9647,20.9737,20.9378,20.9558,28968.0
2015-11-02 11:00:00,23.33,23.38,23.32,23.36,20744.0,20.9468,20.9917,20.9378,20.9737,20744.0
2015-11-02 11:10:00,23.38,23.38,23.34,23.35,13580.0,20.9917,20.9917,20.9558,20.9647,13580.0
2015-11-02 11:20:00,23.35,23.38,23.34,23.37,9200.0,20.9647,20.9917,20.9558,20.9827,9200.0
2015-11-02 11:30:00,23.38,23.38,23.36,23.37,32532.0,20.9917,20.9917,20.9737,20.9827,32532.0
2015-11-02 11:40:00,23.36,23.36,23.34,23.35,8000.0,20.9737,20.9737,20.9558,20.9647,8000.0
2015-11-02 11:50:00,23.35,23.35,23.34,23.35,7804.0,20.9647,20.9647,20.9558,20.9647,7804.0
2015-11-02 12:00:00,23.35,23.35,23.34,23.35,13396.0,20.9647,20.9647,20.9558,20.9647,13396.0
2015-11-02 12:10:00,23.36,23.38,23.35,23.38,5200.0,20.9737,20.9917,20.9647,20.9917,5200.0
2015-11-02 12:20:00,23.38,23.38,23.36,23.38,19600.0,20.9917,20.9917,20.9737,20.9917,19600.0
2015-11-02 12:30:00,23.38,23.38,23.37,23.37,18000.0,20.9917,20.9917,20.9827,20.9827,18000.0
2015-11-02 12:40:00,23.38,23.38,23.36,23.37,26400.0,20.9917,20.9917,20.9737,20.9827,26400.0
2015-11-02 12:50:00,23.37,23.38,23.37,23.37,24808.0,20.9827,20.9917,20.9827,20.9827,24808.0
2015-11-02 13:00:00,23.37,23.38,23.36,23.38,26224.0,20.9827,20.9917,20.9737,20.9917,26224.0
2015-11-02 13:10:00,23.38,23.38,23.35,23.36,25600.0,20.9917,20.9917,20.9647,20.9737,25600.0
2015-11-02 13:20:00,23.36,23.38,23.36,23.38,28348.0,20.9737,20.9917,20.9737,20.9917,28348.0
2015-11-02 13:30:00,23.38,23.38,23.36,23.36,32800.0,20.9917,20.9917,20.9737,20.9737,32800.0
2015-11-02 13:40:00,23.36,23.38,23.36,23.37,15200.0,20.9737,20.9917,20.9737,20.9827,15200.0
2015-11-02 13:50:00,23.37,23.38,23.37,23.37,26256.0,20.9827,20.9917,20.9827,20.9827,26256.0
2015-11-02 14:00:00,23.37,23.38,23.37,23.37,69336.0,20.9827,20.9917,20.9827,20.9827,69336.0
2015-11-02 14:10:00,23.37,23.38,23.36,23.36,18848.0,20.9827,20.9917,20.9737,20.9737,18848.0
2015-11-02 14:20:00,23.36,23.39,23.36,23.39,45904.0,20.9737,21.0006,20.9737,21.0006,45904.0
2015-11-02 14:30:00,23.39,23.42,23.39,23.41,47828.0,21.0006,21.0276,21.0006,21.0186,47828.0
2015-11-02 14:40:00,23.42,23.44,23.42,23.44,14420.0,21.0276,21.0455,21.0276,21.0455,14420.0
2015-11-02 14:50:00,23.45,23.51,23.43,23.44,282468.0,21.0545,21.1084,21.0366,21.0455,282468.0
2015-11-02 15:00:00,23.43,23.45,23.38,23.38,129660.0,21.0366,21.0545,20.9917,20.9917,129660.0
2015-11-02 15:10:00,23.37,23.38,23.36,23.38,49968.0,20.9827,20.9917,20.9737,20.9917,49968.0
2015-11-02 15:20:00,23.38,23.41,23.37,23.39,62512.0,20.9917,21.0186,20.9827,21.0006,62512.0
2015-11-02 15:30:00,23.39,23.41,23.38,23.41,71996.0,21.0006,21.0186,20.9917,21.0186,71996.0
2015-11-02 15:40:00,23.41,23.41,23.34,23.34,88516.0,21.0186,21.0186,20.9558,20.9558,88516.0
2015-11-02 15:50:00,23.34,23.37,23.34,23.35,124152.0,20.9558,20.9827,20.9558,20.9647,124152.0
2015-11-03 09:30:00,23.41,23.43,23.23,23.27,73716.0,21.0186,21.0366,20.857,20.8929,73716.0
2015-11-03 09:40:00,23.25,23.29,23.2,23.27,89500.0,20.8749,20.9109,20.8301,20.8929,89500.0
2015-11-03 09:50:00,23.27,23.28,23.17,23.17,40360.0,20.8929,20.9019,20.8031,20.8031,40360.0
2015-11-03 10:00:00,23.16,23.19,23.16,23.18,11352.0,20.7941,20.8211,20.7941,20.8121,11352.0
2015-11-03 10:10:00,23.18,23.24,23.18,23.21,22580.0,20.8121,20.866,20.8121,20.839,22580.0
2015-11-03 10:20:00,23.2,23.23,23.15,23.15,15200.0,20.8301,20.857,20.7852,20.7852,15200.0
2015-11-03 10:30:00,23.17,23.17,23.13,23.15,38924.0,20.8031,20.8031,20.7672,20.7852,38924.0
2015-11-03 10:40:00,23.14,23.15,23.13,23.13,11892.0,20.7762,20.7852,20.7672,20.7672,11892.0
2015-11-03 10:50:00,23.13,23.15,23.13,23.14,16600.0,20.7672,20.7852,20.7672,20.7762,16600.0
2015-11-03 11:00:00,23.14,23.18,23.13,23.18,32868.0,20.7762,20.8121,20.7672,20.8121,32868.0
2015-11-03 11:10:00,23.18,23.22,23.18,23.2,17856.0,20.8121,20.848,20.8121,20.8301,17856.0
2015-11-03 11:20:00,23.2,23.2,23.16,23.16,25716.0,20.8301,20.8301,20.7941,20.7941,25716.0
2015-11-03 11:30:00,23.17,23.21,23.15,23.2,25880.0,20.8031,20.839,20.7852,20.8301,25880.0
2015-11-03 11:40:00,23.2,23.22,23.18,23.21,47424.0,20.8301,20.848,20.8121,20.839,47424.0
2015-11-03 11:50:00,23.22,23.24,23.22,23.23,48740.0,20.848,20.866,20.848,20.857,48740.0
2015-11-03 12:00:00,23.23,23.23,23.18,23.19,24360.0,20.857,20.857,20.8121,20.8211,24360.0
2015-11-03 12:10:00,23.19,23.19,23.16,23.17,39516.0,20.8211,20.8211,20.7941,20.8031,39516.0
2015-11-03 12:20:00,23.17,23.17,23.16,23.17,22252.0,20.8031,20.8031,20.7941,20.8031,22252.0
2015-11-03 12:30:00,23.17,23.18,23.16,23.16,23040.0,20.8031,20.8121,20.7941,20.7941,23040.0
2015-11-03 12:40:00,23.16,23.18,23.13,23.18,66056.0,20.7941,20.8121,20.7672,20.8121,66056.0
2015-11-03 12:50:00,23.18,23.21,23.18,23.21,24996.0,20.8121,20.839,20.8121,20.839,24996.0
2015-11-03 13:00:00,23.2,23.2,23.18,23.19,21600.0,20.8301,20.8301,20.8121,20.8211,21600.0
2015-11-03 13:10:00,23.19,23.19,23.16,23.18,72164.0,20.8211,20.8211,20.7941,20.8121,72164.0
2015-11-03 13:20:00,23.18,23.18,23.16,23.18,39200.0,20.8121,20.8121,20.7941,20.8121,39200.0
2015-11-03 13:30:00,23.18,23.18,23.17,23.18,25924.0,20.8121,20.8121,20.8031,20.8121,25924.0
2015-11-03 13:40:00,23.18,23.19,23.18,23.19,58660.0,20.8121,20.8211,20.8121,20.8211,58660.0
2015-11-03 13:50:00,23.19,23.19,23.18,23.19,29952.0,20.8211,20.8211,20.8121,20.8211,29952.0
2015-11-03 14:00:00,23.2,23.2,23.16,23.18,46720.0,20.8301,20.8301,20.7941,20.8121,46720.0
2015-11-03 14:10:00,23.18,23.18,23.15,23.16,46180.0,20.8121,20.8121,20.7852,20.7941,46180.0
2015-11-03 14:20:00,23.16,23.16,23.12,23.14,50692.0,20.7941,20.7941,20.7582,20.7762,50692.0
2015-11-03 14:30:00,23.14,23.15,23.09,23.09,67852.0,20.7762,20.7852,20.7313,20.7313,67852.0
2015-11-03 14:40:00,23.09,23.1,23.07,23.1,69340.0,20.7313,20.7403,20.7133,20.7403,69340.0
2015-11-03 14:50:00,23.1,23.16,23.1,23.12,60064.0,20.7403,20.7941,20.7403,20.7582,60064.0
2015-11-03 15:00:00,23.13,23.13,23.08,23.09,71200.0,20.7672,20.7672,20.7223,20.7313,71200.0
2015-11-03 15:10:00,23.09,23.12,23.09,23.11,63312.0,20.7313,20.7582,20.7313,20.7492,63312.0
2015-11-03 15:20:00,23.11,23.11,23.1,23.1,75288.0,20.7492,20.7492,20.7403,20.7403,75288.0
2015-11-03 15:30:00,23.1,23.11,23.1,23.1,76668.0,20.7403,20.7492,20.7403,20.7403,76668.0
2015-11-03 15:40:00,23.1,23.13,23.08,23.08,160280.0,20.7403,20.7672,20.7223,20.7223,160280.0
2015-11-03 15:50:00,23.09,23.13,23.07,23.11,207216.0,20.7313,20.7672,20.7133,20.7492,207216.0
2015-11-04 09:30:00,23.18,23.24,23.01,23.06,220624.0,21.0509,21.1054,20.8966,20.942,220624.0
2015-11-04 09:40:00,23.05,23.05,22.92,22.96,176132.0,20.9329,20.9329,20.8148,20.8512,176132.0
2015-11-04 09:50:00,22.97,23.0,22.88,22.88,64780.0,20.8602,20.8875,20.7785,20.7785,64780.0
2015-11-04 10:00:00,22.88,22.91,22.83,22.88,31376.0,20.7785,20.8057,20.7331,20.7785,31376.0
2015-11-04 10:10:00,22.88,22.88,22.83,22.84,47300.0,20.7785,20.7785,20.7331,20.7422,47300.0
2015-11-04 10:20:00,22.84,22.86,22.77,22.78,61940.0,20.7422,20.7603,20.6786,20.6877,61940.0
2015-11-04 10:30:00,22.78,22.84,22.78,22.83,41768.0,20.6877,20.7422,20.6877,20.7331,41768.0
2015-11-04 10:40:00,22.84,22.88,22.83,22.88,66048.0,20.7422,20.7785,20.7331,20.7785,66048.0
2015-11-04 10:50:00,22.88,22.89,22.81,22.82,67956.0,20.7785,20.7876,20.7149,20.724,67956.0
2015-11-04 11:00:00,22.8,22.8,22.75,22.79,51148.0,20.7059,20.7059,20.6604,20.6968,51148.0
2015-11-04 11:10:00,22.79,22.86,22.77,22.85,50800.0,20.6968,20.7603,20.6786,20.7513,50800.0
2015-11-04 11:20:00,22.86,22.91,22.86,22.88,25480.0,20.7603,20.8057,20.7603,20.7785,25480.0
2015-11-04 11:30:00,22.88,22.91,22.87,22.91,34800.0,20.7785,20.8057,20.7694,20.8057,34800.0
2015-11-04 11:40:00,22.91,22.92,22.87,22.9,19680.0,20.8057,20.8148,20.7694,20.7967,19680.0
2015-11-04 11:50:00,22.93,22.93,22.87,22.88,11600.0,20.8239,20.8239,20.7694,20.7785,11600.0
2015-11-04 12:00:00,22.88,22.9,22.88,22.9,13600.0,20.7785,20.7967,20.7785,20.7967,13600.0
2015-11-04 12:10:00,22.91,22.92,22.9,22.9,10064.0,20.8057,20.8148,20.7967,20.7967,10064.0
2015-11-04 12:20:00,22.9,22.91,22.89,22.89,18000.0,20.7967,20.8057,20.7876,20.7876,18000.0
2015-11-04 12:30:00,22.89,22.91,22.89,22.9,4800.0,20.7876,20.8057,20.7876,20.7967,4800.0
2015-11-04 12:40:00,22.89,22.91,22.89,22.89,46256.0,20.7876,20.8057,20.7876,20.7876,46256.0
2015-11-04 12:50:00,22.89,22.89,22.88,22.89,31192.0,20.7876,20.7876,20.7785,20.7876,31192.0
2015-11-04 13:00:00,22.89,22.89,22.87,22.87,51988.0,20.7876,20.7876,20.7694,20.7694,51988.0
2015-11-04 13:10:00,22.87,22.89,22.87,22.87,49796.0,20.7694,20.7876,20.7694,20.7694,49796.0
2015-11-04 13:20:00,22.88,22.88,22.86,22.88,32428.0,20.7785,20.7785,20.7603,20.7785,32428.0
2015-11-04 13:30:00,22.87,22.88,22.85,22.86,37288.0,20.7694,20.7785,20.7513,20.7603,37288.0
2015-11-04 13:40:00,22.87,22.87,22.86,22.86,5280.0,20.7694,20.7694,20.7603,20.7603,5280.0
2015-11-04 13:50:00,22.85,22.86,22.85,22.86,18400.0,20.7513,20.7603,20.7513,20.7603,18400.0
2015-11-04 14:00:00,22.86,22.91,22.86,22.91,14676.0,20.7603,20.8057,20.7603,20.8057,14676.0
2015-11-04 14:10:00,22.9,22.92,22.9,22.91,18040.0,20.7967,20.8148,20.7967,20.8057,18040.0
2015-11-04 14:20:00,22.91,22.91,22.86,22.86,21200.0,20.8057,20.8057,20.7603,20.7603,21200.0
2015-11-04 14:30:00,22.87,22.88,22.86,22.86,37992.0,20.7694,20.7785,20.7603,20.7603,37992.0
2015-11-04 14:40:00,22.85,22.85,22.82,22.84,39060.0,20.7513,20.7513,20.724,20.7422,39060.0
2015-11-04 14:50:00,22.84,22.84,22.82,22.83,17924.0,20.7422,20.7422,20.724,20.7331,17924.0
2015-11-04 15:00:00,22.83,22.83,22.8,22.82,32912.0,20.7331,20.7331,20.7059,20.724,32912.0
2015-11-04 15:10:00,22.81,22.82,22.8,22.8,30400.0,20.7149,20.724,20.7059,20.7059,30400.0
2015-11-04 15:20:00,22.81,22.84,22.81,22.83,30932.0,20.7149,20.7422,20.7149,20.7331,30932.0
2015-11-04 15:30:00,22.83,22.83,22.8,22.8,58988.0,20.7331,20.7331,20.7059,20.7059,58988.0
2015-11-04 15:40:00,22.81,22.81,22.76,22.8,124504.0,20.7149,20.7149,20.6695,20.7059,124504.0
2015-11-04 15:50:00,22.81,22.87,22.8,22.87,298308.0,20.7149,20.7694,20.7059,20.7694,298308.0
2015-11-05 09:30:00,22.87,23.09,22.86,22.92,142932.0,20.7694,20.9692,20.7603,20.8148,142932.0
2015-11-05 09:40:00,22.9,22.91,22.82,22.86,42220.0,20.7967,20.8057,20.724,20.7603,42220.0
2015-11-05 09:50:00,22.84,22.84,22.78,22.83,59788.0,20.7422,20.7422,20.6877,20.7331,59788.0
2015-11-05 10:00:00,22.85,22.89,22.81,22.81,26800.0,20.7513,20.7876,20.7149,20.7149,26800.0
2015-11-05 10:10:00,22.81,22.84,22.78,22.78,25600.0,20.7149,20.7422,20.6877,20.6877,25600.0
2015-11-05 10:20:00,22.79,22.83,22.74,22.75,29052.0,20.6968,20.7331,20.6514,20.6604,29052.0
2015-11-05 10:30:00,22.75,22.75,22.71,22.73,29040.0,20.6604,20.6604,20.6241,20.6423,29040.0
2015-11-05 10:40:00,22.72,22.75,22.71,22.73,45976.0,20.6332,20.6604,20.6241,20.6423,45976.0
2015-11-05 10:50:00,22.74,22.77,22.73,22.75,19236.0,20.6514,20.6786,20.6423,20.6604,19236.0
2015-11-05 11:00:00,22.74,22.75,22.7,22.7,29760.0,20.6514,20.6604,20.615,20.615,29760.0
2015-11-05 11:10:00,22.7,22.75,22.7,22.74,21720.0,20.615,20.6604,20.615,20.6514,21720.0
2015-11-05 11:20:00,22.73,22.73,22.7,22.72,28552.0,20.6423,20.6423,20.615,20.6332,28552.0
2015-11-05 11:30:00,22.72,22.72,22.68,22.68,16680.0,20.6332,20.6332,20.5969,20.5969,16680.0
2015-11-05 11:40:00,22.69,22.72,22.68,22.69,29032.0,20.606,20.6332,20.5969,20.606,29032.0
2015-11-05 11:50:00,22.7,22.73,22.7,22.71,17428.0,20.615,20.6423,20.615,20.6241,17428.0
2015-11-05 12:00:00,22.71,22.75,22.7,22.72,28496.0,20.6241,20.6604,20.615,20.6332,28496.0
2015-11-05 12:10:00,22.73,22.73,22.69,22.69,23700.0,20.6423,20.6423,20.606,20.606,23700.0
2015-11-05 12:20:00,22.69,22.7,22.67,22.68,36400.0,20.606,20.615,20.5878,20.5969,36400.0
2015-11-05 12:30:00,22.69,22.7,22.66,22.69,24636.0,20.606,20.615,20.5787,20.606,24636.0
2015-11-05 12:40:00,22.69,22.71,22.65,22.65,22844.0,20.606,20.6241,20.5696,20.5696,22844.0
2015-11-05 12:50:00,22.66,22.69,22.66,22.68,21600.0,20.5787,20.606,20.5787,20.5969,21600.0
2015-11-05 13:00:00,22.67,22.7,22.66,22.69,17744.0,20.5878,20.615,20.5787,20.606,17744.0
2015-11-05 13:10:00,22.69,22.73,22.69,22.72,21244.0,20.606,20.6423,20.606,20.6332,21244.0
2015-11-05 13:20:00,22.71,22.74,22.69,22.72,30216.0,20.6241,20.6514,20.606,20.6332,30216.0
2015-11-05 13:30:00,22.72,22.78,22.72,22.78,24040.0,20.6332,20.6877,20.6332,20.6877,24040.0
2015-11-05 13:40:00,22.77,22.77,22.72,22.72,50212.0,20.6786,20.6786,20.6332,20.6332,50212.0
2015-11-05 13:50:00,22.71,22.74,22.71,22.73,34448.0,20.6241,20.6514,20.6241,20.6423,34448.0
2015-11-05 14:00:00,22.73,22.75,22.71,22.71,30880.0,20.6423,20.6604,20.6241,20.6241,30880.0
2015-11-05 14:10:00,22.71,22.71,22.69,22.71,18580.0,20.6241,20.6241,20.606,20.6241,18580.0
2015-11-05 14:20:00,22.7,22.7,22.67,22.69,40580.0,20.615,20.615,20.5878,20.606,40580.0
2015-11-05 14:30:00,22.68,22.69,22.67,22.69,20392.0,20.5969,20.606,20.5878,20.606,20392.0
2015-11-05 14:40:00,22.68,22.69,22.67,22.68,41824.0,20.5969,20.606,20.5878,20.5969,41824.0
2015-11-05 14:50:00,22.68,22.7,22.66,22.67,45652.0,20.5969,20.615,20.5787,20.5878,45652.0
2015-11-05 15:00:00,22.67,22.67,22.65,22.67,59064.0,20.5878,20.5878,20.5696,20.5878,59064.0
2015-11-05 15:10:00,22.67,22.69,22.65,22.69,62480.0,20.5878,20.606,20.5696,20.606,62480.0
2015-11-05 15:20:00,22.71,22.73,22.69,22.73,88224.0,20.6241,20.6423,20.606,20.6423,88224.0
2015-11-05 15:30:00,22.72,22.72,22.69,22.7,82708.0,20.6332,20.6332,20.606,20.615,82708.0
2015-11-05 15:40:00,22.7,22.74,22.69,22.7,131372.0,20.615,20.6514,20.606,20.615,131372.0
2015-11-05 15:50:00,22.7,22.71,22.68,22.7,319472.0,20.615,20.6241,20.5969,20.615,319472.0
2015-11-06 09:30:00,22.71,22.84,22.63,22.84,148328.0,20.6241,20.7422,20.5515,20.7422,148328.0
2015-11-06 09:40:00,22.84,22.86,22.71,22.8,112232.0,20.7422,20.7603,20.6241,20.7059,112232.0
2015-11-06 09:50:00,22.79,22.81,22.76,22.79,31100.0,20.6968,20.7149,20.6695,20.6968,31100.0
2015-11-06 10:00:00,22.81,22.82,22.73,22.75,38784.0,20.7149,20.724,20.6423,20.6604,38784.0
2015-11-06 10:10:00,22.75,22.8,22.73,22.8,28212.0,20.6604,20.7059,20.6423,20.7059,28212.0
2015-11-06 10:20:00,22.79,22.81,22.71,22.75,99248.0,20.6968,20.7149,20.6241,20.6604,99248.0
2015-11-06 10:30:00,22.75,22.78,22.74,22.74,83268.0,20.6604,20.6877,20.6514,20.6514,83268.0
2015-11-06 10:40:00,22.75,22.76,22.74,22.75,137900.0,20.6604,20.6695,20.6514,20.6604,137900.0
2015-11-06 10:50:00,22.75,22.75,22.7,22.7,17780.0,20.6604,20.6604,20.615,20.615,17780.0
2015-11-06 11:00:00,22.7,22.72,22.7,22.71,16000.0,20.615,20.6332,20.615,20.6241,16000.0
2015-11-06 11:10:00,22.7,22.71,22.68,22.68,16400.0,20.615,20.6241,20.5969,20.5969,16400.0
2015-11-06 11:20:00,22.69,22.71,22.67,22.68,24064.0,20.606,20.6241,20.5878,20.5969,24064.0
2015-11-06 11:30:00,22.69,22.75,22.68,22.74,21928.0,20.606,20.6604,20.5969,20.6514,21928.0
2015-11-06 11:40:00,22.74,22.76,22.72,22.75,20400.0,20.6514,20.6695,20.6332,20.6604,20400.0
2015-11-06 11:50:00,22.75,22.76,22.71,22.72,31204.0,20.6604,20.6695,20.6241,20.6332,31204.0
2015-11-06 12:00:00,22.73,22.75,22.71,22.73,25200.0,20.6423,20.6604,20.6241,20.6423,25200.0
2015-11-06 12:10:00,22.74,22.77,22.72,22.73,15404.0,20.6514,20.6786,20.6332,20.6423,15404.0
2015-11-06 12:20:00,22.73,22.73,22.69,22.72,12000.0,20.6423,20.6423,20.606,20.6332,12000.0
2015-11-06 12:30:00,22.72,22.72,22.68,22.68,12800.0,20.6332,20.6332,20.5969,20.5969,12800.0
2015-11-06 12:40:00,22.68,22.72,22.68,22.71,12856.0,20.5969,20.6332,20.5969,20.6241,12856.0
2015-11-06 12:50:00,22.7,22.71,22.69,22.71,12904.0,20.615,20.6241,20.606,20.6241,12904.0
2015-11-06 13:00:00,22.71,22.75,22.71,22.74,17572.0,20.6241,20.6604,20.6241,20.6514,17572.0
2015-11-06 13:10:00,22.75,22.77,22.75,22.76,25696.0,20.6604,20.6786,20.6604,20.6695,25696.0
2015-11-06 13:20:00,22.76,22.76,22.75,22.75,15200.0,20.6695,20.6695,20.6604,20.6604,15200.0
2015-11-06 13:30:00,22.75,22.76,22.73,22.74,21200.0,20.6604,20.6695,20.6423,20.6514,21200.0
2015-11-06 13:40:00,22.74,22.74,22.72,22.74,24640.0,20.6514,20.6514,20.6332,20.6514,24640.0
2015-11-06 13:50:00,22.74,22.76,22.73,22.74,36000.0,20.6514,20.6695,20.6423,20.6514,36000.0
2015-11-06 14:00:00,22.75,22.75,22.73,22.75,83200.0,20.6604,20.6604,20.6423,20.6604,83200.0
2015-11-06 14:10:00,22.75,22.75,22.72,22.72,25200.0,20.6604,20.6604,20.6332,20.6332,25200.0
2015-11-06 14:20:00,22.73,22.74,22.71,22.72,23644.0,20.6423,20.6514,20.6241,20.6332,23644.0
2015-11-06 14:30:00,22.72,22.72,22.68,22.69,21200.0,20.6332,20.6332,20.5969,20.606,21200.0
2015-11-06 14:40:00,22.68,22.71,22.67,22.7,19200.0,20.5969,20.6241,20.5878,20.615,19200.0
2015-11-06 14:50:00,22.7,22.73,22.7,22.71,41316.0,20.615,20.6423,20.615,20.6241,41316.0
2015-11-06 15:00:00,22.71,22.72,22.7,22.71,28400.0,20.6241,20.6332,20.615,20.6241,28400.0
2015-11-06 15:10:00,22.7,22.72,22.7,22.7,32000.0,20.615,20.6332,20.615,20.615,32000.0
2015-11-06 15:20:00,22.71,22.73,22.71,22.72,32000.0,20.6241,20.6423,20.6241,20.6332,32000.0
2015-11-06 15:30:00,22.72,22.75,22.71,22.71,56628.0,20.6332,20.6604,20.6241,20.6241,56628.0
2015-11-06 15:40:00,22.71,22.72,22.7,22.71,69068.0,20.6241,20.6332,20.615,20.6241,69068.0
2015-11-06 15:50:00,22.71,22.73,22.7,22.72,181268.0,20.6241,20.6423,20.615,20.6332,181268.0
2015-11-09 09:30:00,22.68,22.72,22.57,22.59,64356.0,20.5969,20.6332,20.497,20.5151,64356.0
2015-11-09 09:40:00,22.61,22.63,22.49,22.5,57368.0,20.5333,20.5515,20.4243,20.4334,57368.0
2015-11-09 09:50:00,22.5,22.54,22.5,22.5,19416.0,20.4334,20.4697,20.4334,20.4334,19416.0
2015-11-09 10:00:00,22.5,22.61,22.5,22.6,29752.0,20.4334,20.5333,20.4334,20.5242,29752.0
2015-11-09 10:10:00,22.6,22.64,22.59,22.6,30000.0,20.5242,20.5605,20.5151,20.5242,30000.0
2015-11-09 10:20:00,22.59,22.59,22.56,22.57,33260.0,20.5151,20.5151,20.4879,20.497,33260.0
2015-11-09 10:30:00,22.56,22.63,22.55,22.62,19600.0,20.4879,20.5515,20.4788,20.5424,19600.0
2015-11-09 10:40:00,22.62,22.65,22.61,22.65,24068.0,20.5424,20.5696,20.5333,20.5696,24068.0
2015-11-09 10:50:00,22.64,22.65,22.61,22.64,18608.0,20.5605,20.5696,20.5333,20.5605,18608.0
2015-11-09 11:00:00,22.63,22.63,22.55,22.55,14840.0,20.5515,20.5515,20.4788,20.4788,14840.0
2015-11-09 11:10:00,22.56,22.6,22.56,22.6,21200.0,20.4879,20.5242,20.4879,20.5242,21200.0
2015-11-09 11:20:00,22.6,22.6,22.56,22.57,14640.0,20.5242,20.5242,20.4879,20.497,14640.0
2015-11-09 11:30:00,22.57,22.61,22.57,22.61,8444.0,20.497,20.5333,20.497,20.5333,8444.0
2015-11-09 11:40:00,22.6,22.61,22.57,22.58,14800.0,20.5242,20.5333,20.497,20.5061,14800.0
2015-11-09 11:50:00,22.58,22.58,22.56,22.58,20640.0,20.5061,20.5061,20.4879,20.5061,20640.0
2015-11-09 12:00:00,22.58,22.59,22.55,22.59,16656.0,20.5061,20.5151,20.4788,20.5151,16656.0
2015-11-09 12:10:00,22.6,22.61,22.6,22.6,16212.0,20.5242,20.5333,20.5242,20.5242,16212.0
2015-11-09 12:20:00,22.6,22.61,22.59,22.6,6400.0,20.5242,20.5333,20.5151,20.5242,6400.0
2015-11-09 12:30:00,22.6,22.64,22.6,22.64,6000.0,20.5242,20.5605,20.5242,20.5605,6000.0
2015-11-09 12:40:00,22.64,22.67,22.63,22.64,10160.0,20.5605,20.5878,20.5515,20.5605,10160.0
2015-11-09 12:50:00,22.65,22.65,22.64,22.64,6800.0,20.5696,20.5696,20.5605,20.5605,6800.0
2015-11-09 13:00:00,22.63,22.63,22.58,22.58,12800.0,20.5515,20.5515,20.5061,20.5061,12800.0
2015-11-09 13:10:00,22.57,22.58,22.55,22.56,8400.0,20.497,20.5061,20.4788,20.4879,8400.0
2015-11-09 13:20:00,22.56,22.59,22.56,22.59,10532.0,20.4879,20.5151,20.4879,20.5151,10532.0
2015-11-09 13:30:00,22.59,22.61,22.59,22.61,17560.0,20.5151,20.5333,20.5151,20.5333,17560.0
2015-11-09 13:40:00,22.61,22.62,22.6,22.6,10800.0,20.5333,20.5424,20.5242,20.5242,10800.0
2015-11-09 13:50:00,22.61,22.61,22.58,22.59,19200.0,20.5333,20.5333,20.5061,20.5151,19200.0
2015-11-09 14:00:00,22.59,22.62,22.59,22.61,16000.0,20.5151,20.5424,20.5151,20.5333,16000.0
2015-11-09 14:10:00,22.62,22.64,22.61,22.62,41704.0,20.5424,20.5605,20.5333,20.5424,41704.0
2015-11-09 14:20:00,22.63,22.63,22.6,22.61,14400.0,20.5515,20.5515,20.5242,20.5333,14400.0
2015-11-09 14:30:00,22.61,22.65,22.6,22.6,30128.0,20.5333,20.5696,20.5242,20.5242,30128.0
2015-11-09 14:40:00,22.6,22.63,22.6,22.63,23224.0,20.5242,20.5515,20.5242,20.5515,23224.0
2015-11-09 14:50:00,22.63,22.65,22.63,22.65,32220.0,20.5515,20.5696,20.5515,20.5696,32220.0
2015-11-09 15:00:00,22.64,22.65,22.62,22.63,25320.0,20.5605,20.5696,20.5424,20.5515,25320.0
2015-11-09 15:10:00,22.62,22.63,22.59,22.61,29004.0,20.5424,20.5515,20.5151,20.5333,29004.0
2015-11-09 15:20:00,22.62,22.67,22.61,22.66,33688.0,20.5424,20.5878,20.5333,20.5787,33688.0
2015-11-09 15:30:00,22.67,22.72,22.66,22.71,26208.0,20.5878,20.6332,20.5787,20.6241,26208.0
2015-11-09 15:40:00,22.72,22.75,22.71,22.75,80012.0,20.6332,20.6604,20.6241,20.6604,80012.0
2015-11-09 15:50:00,22.74,22.75,22.68,22.69,117264.0,20.6514,20.6604,20.5969,20.606,117264.0
2015-11-10 09:30:00,22.63,22.8,22.63,22.8,56444.0,20.5515,20.7059,20.5515,20.7059,56444.0
2015-11-10 09:40:00,22.8,22.8,22.66,22.7,20196.0,20.7059,20.7059,20.5787,20.615,20196.0
2015-11-10 09:50:00,22.69,22.69,22.66,22.68,18104.0,20.606,20.606,20.5787,20.5969,18104.0
2015-11-10 10:00:00,22.7,22.7,22.68,22.68,26820.0,20.615,20.615,20.5969,20.5969,26820.0
2015-11-10 10:10:00,22.67,22.68,22.61,22.61,35960.0,20.5878,20.5969,20.5333,20.5333,35960.0
2015-11-10 10:20:00,22.61,22.61,22.58,22.59,25520.0,20.5333,20.5333,20.5061,20.5151,25520.0
2015-11-10 10:30:00,22.59,22.62,22.58,22.61,20904.0,20.5151,20.5424,20.5061,20.5333,20904.0
2015-11-10 10:40:00,22.61,22.62,22.61,22.62,77160.0,20.5333,20.5424,20.5333,20.5424,77160.0
2015-11-10 10:50:00,22.63,22.64,22.62,22.62,13216.0,20.5515,20.5605,20.5424,20.5424,13216.0
2015-11-10 11:00:00,22.62,22.64,22.61,22.63,38064.0,20.5424,20.5605,20.5333,20.5515,38064.0
2015-11-10 11:10:00,22.63,22.65,22.61,22.63,28400.0,20.5515,20.5696,20.5333,20.5515,28400.0
2015-11-10 11:20:00,22.62,22.63,22.61,22.61,67868.0,20.5424,20.5515,20.5333,20.5333,67868.0
2015-11-10 11:30:00,22.61,22.65,22.61,22.65,34260.0,20.5333,20.5696,20.5333,20.5696,34260.0
2015-11-10 11:40:00,22.65,22.67,22.64,22.65,19280.0,20.5696,20.5878,20.5605,20.5696,19280.0
2015-11-10 11:50:00,22.65,22.71,22.65,22.71,17672.0,20.5696,20.6241,20.5696,20.6241,17672.0
2015-11-10 12:00:00,22.71,22.74,22.71,22.74,13712.0,20.6241,20.6514,20.6241,20.6514,13712.0
2015-11-10 12:10:00,22.74,22.77,22.74,22.77,20484.0,20.6514,20.6786,20.6514,20.6786,20484.0
2015-11-10 12:20:00,22.77,22.78,22.75,22.75,22800.0,20.6786,20.6877,20.6604,20.6604,22800.0
2015-11-10 12:30:00,22.75,22.75,22.7,22.74,11000.0,20.6604,20.6604,20.615,20.6514,11000.0
2015-11-10 12:40:00,22.75,22.8,22.75,22.8,8800.0,20.6604,20.7059,20.6604,20.7059,8800.0
2015-11-10 12:50:00,22.8,22.8,22.78,22.8,14760.0,20.7059,20.7059,20.6877,20.7059,14760.0
2015-11-10 13:00:00,22.8,22.83,22.78,22.82,79800.0,20.7059,20.7331,20.6877,20.724,79800.0
2015-11-10 13:10:00,22.82,22.83,22.78,22.82,77688.0,20.724,20.7331,20.6877,20.724,77688.0
2015-11-10 13:20:00,22.82,22.85,22.8,22.85,24100.0,20.724,20.7513,20.7059,20.7513,24100.0
2015-11-10 13:30:00,22.84,22.85,22.82,22.84,21984.0,20.7422,20.7513,20.724,20.7422,21984.0
2015-11-10 13:40:00,22.84,22.85,22.84,22.85,20200.0,20.7422,20.7513,20.7422,20.7513,20200.0
2015-11-10 13:50:00,22.85,22.88,22.85,22.86,24792.0,20.7513,20.7785,20.7513,20.7603,24792.0
2015-11-10 14:00:00,22.85,22.87,22.84,22.84,23168.0,20.7513,20.7694,20.7422,20.7422,23168.0
2015-11-10 14:10:00,22.85,22.85,22.83,22.85,36116.0,20.7513,20.7513,20.7331,20.7513,36116.0
2015-11-10 14:20:00,22.85,22.85,22.82,22.83,25628.0,20.7513,20.7513,20.724,20.7331,25628.0
2015-11-10 14:30:00,22.83,22.83,22.82,22.82,58688.0,20.7331,20.7331,20.724,20.724,58688.0
2015-11-10 14:40:00,22.82,22.89,22.82,22.89,18700.0,20.724,20.7876,20.724,20.7876,18700.0
2015-11-10 14:50:00,22.89,22.9,22.86,22.86,29876.0,20.7876,20.7967,20.7603,20.7603,29876.0
2015-11-10 15:00:00,22.86,22.88,22.86,22.88,37080.0,20.7603,20.7785,20.7603,20.7785,37080.0
2015-11-10 15:10:00,22.88,22.88,22.86,22.86,54468.0,20.7785,20.7785,20.7603,20.7603,54468.0
2015-11-10 15:20:00,22.86,22.86,22.84,22.85,40868.0,20.7603,20.7603,20.7422,20.7513,40868.0
2015-11-10 15:30:00,22.85,22.85,22.8,22.8,63032.0,20.7513,20.7513,20.7059,20.7059,63032.0
2015-11-10 15:40:00,22.81,22.85,22.8,22.82,106052.0,20.7149,20.7513,20.7059,20.724,106052.0
2015-11-10 15:50:00,22.82,22.84,22.8,22.84,153232.0,20.724,20.7422,20.7059,20.7422,153232.0
2015-11-11 09:30:00,22.97,23.0,22.83,22.98,72252.0,20.8602,20.8875,20.7331,20.8693,72252.0
2015-11-11 09:40:00,22.98,22.98,22.88,22.88,14068.0,20.8693,20.8693,20.7785,20.7785,14068.0
2015-11-11 09:50:00,22.89,22.92,22.84,22.85,7232.0,20.7876,20.8148,20.7422,20.7513,7232.0
2015-11-11 10:00:00,22.85,22.85,22.8,22.85,17004.0,20.7513,20.7513,20.7059,20.7513,17004.0
2015-11-11 10:10:00,22.86,22.92,22.83,22.91,30828.0,20.7603,20.8148,20.7331,20.8057,30828.0
2015-11-11 10:20:00,22.91,22.95,22.91,22.95,71580.0,20.8057,20.8421,20.8057,20.8421,71580.0
2015-11-11 10:30:00,22.95,22.99,22.93,22.94,29604.0,20.8421,20.8784,20.8239,20.833,29604.0
2015-11-11 10:40:00,22.94,23.0,22.94,22.99,24588.0,20.833,20.8875,20.833,20.8784,24588.0
2015-11-11 10:50:00,22.99,22.99,22.96,22.99,28528.0,20.8784,20.8784,20.8512,20.8784,28528.0
2015-11-11 11:00:00,22.99,23.0,22.97,22.97,34280.0,20.8784,20.8875,20.8602,20.8602,34280.0
2015-11-11 11:10:00,22.96,22.96,22.92,22.92,104000.0,20.8512,20.8512,20.8148,20.8148,104000.0
2015-11-11 11:20:00,22.92,22.92,22.85,22.86,28000.0,20.8148,20.8148,20.7513,20.7603,28000.0
2015-11-11 11:30:00,22.87,22.92,22.87,22.89,25848.0,20.7694,20.8148,20.7694,20.7876,25848.0
2015-11-11 11:40:00,22.9,22.95,22.9,22.94,11200.0,20.7967,20.8421,20.7967,20.833,11200.0
2015-11-11 11:50:00,22.95,22.98,22.95,22.95,25600.0,20.8421,20.8693,20.8421,20.8421,25600.0
2015-11-11 12:00:00,22.96,22.97,22.95,22.95,13600.0,20.8512,20.8602,20.8421,20.8421,13600.0
2015-11-11 12:10:00,22.95,22.97,22.95,22.95,30000.0,20.8421,20.8602,20.8421,20.8421,30000.0
2015-11-11 12:20:00,22.95,22.97,22.93,22.94,65640.0,20.8421,20.8602,20.8239,20.833,65640.0
2015-11-11 12:30:00,22.94,22.98,22.93,22.98,13524.0,20.833,20.8693,20.8239,20.8693,13524.0
2015-11-11 12:40:00,22.97,22.99,22.96,22.97,15188.0,20.8602,20.8784,20.8512,20.8602,15188.0
2015-11-11 12:50:00,22.97,22.97,22.95,22.96,20488.0,20.8602,20.8602,20.8421,20.8512,20488.0
2015-11-11 13:00:00,22.96,22.96,22.89,22.9,22288.0,20.8512,20.8512,20.7876,20.7967,22288.0
2015-11-11 13:10:00,22.89,22.91,22.87,22.9,16800.0,20.7876,20.8057,20.7694,20.7967,16800.0
2015-11-11 13:20:00,22.92,22.93,22.88,22.88,16800.0,20.8148,20.8239,20.7785,20.7785,16800.0
2015-11-11 13:30:00,22.9,22.9,22.88,22.89,18856.0,20.7967,20.7967,20.7785,20.7876,18856.0
2015-11-11 13:40:00,22.9,22.94,22.9,22.93,105188.0,20.7967,20.833,20.7967,20.8239,105188.0
2015-11-11 13:50:00,22.93,22.94,22.92,22.92,86840.0,20.8239,20.833,20.8148,20.8148,86840.0
2015-11-11 14:00:00,22.92,22.92,22.88,22.91,26680.0,20.8148,20.8148,20.7785,20.8057,26680.0
2015-11-11 14:10:00,22.91,22.93,22.91,22.93,25600.0,20.8057,20.8239,20.8057,20.8239,25600.0
2015-11-11 14:20:00,22.93,22.93,22.9,22.93,29800.0,20.8239,20.8239,20.7967,20.8239,29800.0
2015-11-11 14:30:00,22.93,22.93,22.9,22.9,63848.0,20.8239,20.8239,20.7967,20.7967,63848.0
2015-11-11 14:40:00,22.9,22.91,22.88,22.9,28400.0,20.7967,20.8057,20.7785,20.7967,28400.0
2015-11-11 14:50:00,22.9,22.92,22.88,22.88,33200.0,20.7967,20.8148,20.7785,20.7785,33200.0
2015-11-11 15:00:00,22.88,22.88,22.84,22.84,74300.0,20.7785,20.7785,20.7422,20.7422,74300.0
2015-11-11 15:10:00,22.85,22.88,22.85,22.85,42952.0,20.7513,20.7785,20.7513,20.7513,42952.0
2015-11-11 15:20:00,22.86,22.89,22.86,22.88,164860.0,20.7603,20.7876,20.7603,20.7785,164860.0
2015-11-11 15:30:00,22.88,22.91,22.86,22.88,74588.0,20.7785,20.8057,20.7603,20.7785,74588.0
2015-11-11 15:40:00,22.88,22.88,22.85,22.85,93428.0,20.7785,20.7785,20.7513,20.7513,93428.0
2015-11-11 15:50:00,22.88,22.9,22.85,22.89,295492.0,20.7785,20.7967,20.7513,20.7876,295492.0
2015-11-12 09:30:00,22.83,22.91,22.79,22.88,91436.0,20.7331,20.8057,20.6968,20.7785,91436.0
2015-11-12 09:40:00,22.85,22.86,22.81,22.82,42672.0,20.7513,20.7603,20.7149,20.724,42672.0
2015-11-12 09:50:00,22.82,22.83,22.66,22.69,68392.0,20.724,20.7331,20.5787,20.606,68392.0
2015-11-12 10:00:00,22.69,22.69,22.63,22.65,27764.0,20.606,20.606,20.5515,20.5696,27764.0
2015-11-12 10:10:00,22.64,22.66,22.59,22.64,24052.0,20.5605,20.5787,20.5151,20.5605,24052.0
2015-11-12 10:20:00,22.65,22.67,22.61,22.61,17356.0,20.5696,20.5878,20.5333,20.5333,17356.0
2015-11-12 10:30:00,22.6,22.67,22.58,22.67,41628.0,20.5242,20.5878,20.5061,20.5878,41628.0
2015-11-12 10:40:00,22.67,22.67,22.63,22.63,24060.0,20.5878,20.5878,20.5515,20.5515,24060.0
2015-11-12 10:50:00,22.64,22.74,22.63,22.74,26360.0,20.5605,20.6514,20.5515,20.6514,26360.0
2015-11-12 11:00:00,22.75,22.79,22.71,22.78,20864.0,20.6604,20.6968,20.6241,20.6877,20864.0
2015-11-12 11:10:00,22.78,22.78,22.7,22.7,25600.0,20.6877,20.6877,20.615,20.615,25600.0
2015-11-12 11:20:00,22.7,22.72,22.67,22.68,14400.0,20.615,20.6332,20.5878,20.5969,14400.0
2015-11-12 11:30:00,22.66,22.67,22.62,22.65,17600.0,20.5787,20.5878,20.5424,20.5696,17600.0
2015-11-12 11:40:00,22.66,22.68,22.63,22.63,25412.0,20.5787,20.5969,20.5515,20.5515,25412.0
2015-11-12 11:50:00,22.63,22.64,22.61,22.64,12800.0,20.5515,20.5605,20.5333,20.5605,12800.0
2015-11-12 12:00:00,22.65,22.66,22.61,22.61,42684.0,20.5696,20.5787,20.5333,20.5333,42684.0
2015-11-12 12:10:00,22.62,22.62,22.56,22.56,10852.0,20.5424,20.5424,20.4879,20.4879,10852.0
2015-11-12 12:20:00,22.57,22.6,22.54,22.6,20400.0,20.497,20.5242,20.4697,20.5242,20400.0
2015-11-12 12:30:00,22.6,22.63,22.6,22.6,9232.0,20.5242,20.5515,20.5242,20.5242,9232.0
2015-11-12 12:40:00,22.61,22.65,22.6,22.65,17200.0,20.5333,20.5696,20.5242,20.5696,17200.0
2015-11-12 12:50:00,22.65,22.67,22.64,22.66,14400.0,20.5696,20.5878,20.5605,20.5787,14400.0
2015-11-12 13:00:00,22.65,22.68,22.6,22.6,23600.0,20.5696,20.5969,20.5242,20.5242,23600.0
2015-11-12 13:10:00,22.61,22.65,22.61,22.65,8964.0,20.5333,20.5696,20.5333,20.5696,8964.0
2015-11-12 13:20:00,22.65,22.66,22.61,22.61,22400.0,20.5696,20.5787,20.5333,20.5333,22400.0
2015-11-12 13:30:00,22.62,22.67,22.62,22.67,28800.0,20.5424,20.5878,20.5424,20.5878,28800.0
2015-11-12 13:40:00,22.66,22.66,22.64,22.64,9920.0,20.5787,20.5787,20.5605,20.5605,9920.0
2015-11-12 13:50:00,22.64,22.67,22.64,22.66,10924.0,20.5605,20.5878,20.5605,20.5787,10924.0
2015-11-12 14:00:00,22.66,22.66,22.62,22.63,17240.0,20.5787,20.5787,20.5424,20.5515,17240.0
2015-11-12 14:10:00,22.62,22.62,22.61,22.61,7200.0,20.5424,20.5424,20.5333,20.5333,7200.0
2015-11-12 14:20:00,22.61,22.65,22.6,22.64,16568.0,20.5333,20.5696,20.5242,20.5605,16568.0
2015-11-12 14:30:00,22.65,22.66,22.61,22.61,20800.0,20.5696,20.5787,20.5333,20.5333,20800.0
2015-11-12 14:40:00,22.61,22.62,22.59,22.6,13200.0,20.5333,20.5424,20.5151,20.5242,13200.0
2015-11-12 14:50:00,22.59,22.59,22.54,22.56,19784.0,20.5151,20.5151,20.4697,20.4879,19784.0
2015-11-12 15:00:00,22.57,22.58,22.56,22.57,16800.0,20.497,20.5061,20.4879,20.497,16800.0
2015-11-12 15:10:00,22.57,22.59,22.56,22.59,22104.0,20.497,20.5151,20.4879,20.5151,22104.0
2015-11-12 15:20:00,22.59,22.6,22.57,22.59,26428.0,20.5151,20.5242,20.497,20.5151,26428.0
2015-11-12 15:30:00,22.6,22.6,22.57,22.57,30108.0,20.5242,20.5242,20.497,20.497,30108.0
2015-11-12 15:40:00,22.57,22.58,22.54,22.57,58272.0,20.497,20.5061,20.4697,20.497,58272.0
2015-11-12 15:50:00,22.56,22.57,22.54,22.55,110064.0,20.4879,20.497,20.4697,20.4788,110064.0
2015-11-13 09:30:00,22.56,22.68,22.48,22.61,58324.0,20.4879,20.5969,20.4152,20.5333,58324.0
2015-11-13 09:40:00,22.61,22.64,22.53,22.55,64480.0,20.5333,20.5605,20.4607,20.4788,64480.0
2015-11-13 09:50:00,22.56,22.57,22.52,22.55,18400.0,20.4879,20.497,20.4516,20.4788,18400.0
2015-11-13 10:00:00,22.57,22.6,22.52,22.53,106136.0,20.497,20.5242,20.4516,20.4607,106136.0
2015-11-13 10:10:00,22.53,22.53,22.39,22.42,70056.0,20.4607,20.4607,20.3335,20.3608,70056.0
2015-11-13 10:20:00,22.42,22.5,22.42,22.43,22400.0,20.3608,20.4334,20.3608,20.3698,22400.0
2015-11-13 10:30:00,22.44,22.49,22.42,22.49,12800.0,20.3789,20.4243,20.3608,20.4243,12800.0
2015-11-13 10:40:00,22.48,22.48,22.42,22.43,44108.0,20.4152,20.4152,20.3608,20.3698,44108.0
2015-11-13 10:50:00,22.43,22.43,22.4,22.41,22068.0,20.3698,20.3698,20.3426,20.3517,22068.0
2015-11-13 11:00:00,22.41,22.45,22.38,22.45,60512.0,20.3517,20.388,20.3244,20.388,60512.0
2015-11-13 11:10:00,22.45,22.45,22.4,22.42,17440.0,20.388,20.388,20.3426,20.3608,17440.0
2015-11-13 11:20:00,22.43,22.51,22.43,22.5,26000.0,20.3698,20.4425,20.3698,20.4334,26000.0
2015-11-13 11:30:00,22.49,22.52,22.49,22.5,12400.0,20.4243,20.4516,20.4243,20.4334,12400.0
2015-11-13 11:40:00,22.5,22.53,22.49,22.52,23200.0,20.4334,20.4607,20.4243,20.4516,23200.0
2015-11-13 11:50:00,22.52,22.57,22.51,22.57,24000.0,20.4516,20.497,20.4425,20.497,24000.0
2015-11-13 12:00:00,22.57,22.59,22.55,22.55,13520.0,20.497,20.5151,20.4788,20.4788,13520.0
2015-11-13 12:10:00,22.56,22.6,22.56,22.6,18332.0,20.4879,20.5242,20.4879,20.5242,18332.0
2015-11-13 12:20:00,22.58,22.59,22.54,22.54,10800.0,20.5061,20.5151,20.4697,20.4697,10800.0
2015-11-13 12:30:00,22.54,22.54,22.51,22.51,16472.0,20.4697,20.4697,20.4425,20.4425,16472.0
2015-11-13 12:40:00,22.5,22.5,22.47,22.47,8400.0,20.4334,20.4334,20.4062,20.4062,8400.0
2015-11-13 12:50:00,22.46,22.48,22.46,22.48,18800.0,20.3971,20.4152,20.3971,20.4152,18800.0
2015-11-13 13:00:00,22.49,22.51,22.48,22.48,17840.0,20.4243,20.4425,20.4152,20.4152,17840.0
2015-11-13 13:10:00,22.49,22.5,22.47,22.49,21656.0,20.4243,20.4334,20.4062,20.4243,21656.0
2015-11-13 13:20:00,22.48,22.49,22.47,22.48,17600.0,20.4152,20.4243,20.4062,20.4152,17600.0
2015-11-13 13:30:00,22.48,22.48,22.43,22.43,13800.0,20.4152,20.4152,20.3698,20.3698,13800.0
2015-11-13 13:40:00,22.45,22.49,22.45,22.46,10000.0,20.388,20.4243,20.388,20.3971,10000.0
2015-11-13 13:50:00,22.44,22.48,22.43,22.43,15252.0,20.3789,20.4152,20.3698,20.3698,15252.0
2015-11-13 14:00:00,22.43,22.44,22.39,22.4,20056.0,20.3698,20.3789,20.3335,20.3426,20056.0
2015-11-13 14:10:00,22.39,22.39,22.38,22.39,11832.0,20.3335,20.3335,20.3244,20.3335,11832.0
2015-11-13 14:20:00,22.39,22.4,22.36,22.37,16184.0,20.3335,20.3426,20.3063,20.3153,16184.0
2015-11-13 14:30:00,22.36,22.39,22.34,22.37,38976.0,20.3063,20.3335,20.2881,20.3153,38976.0
2015-11-13 14:40:00,22.36,22.38,22.34,22.36,22000.0,20.3063,20.3244,20.2881,20.3063,22000.0
2015-11-13 14:50:00,22.35,22.38,22.35,22.37,45692.0,20.2972,20.3244,20.2972,20.3153,45692.0
2015-11-13 15:00:00,22.38,22.41,22.38,22.41,24400.0,20.3244,20.3517,20.3244,20.3517,24400.0
2015-11-13 15:10:00,22.4,22.44,22.37,22.37,32800.0,20.3426,20.3789,20.3153,20.3153,32800.0
2015-11-13 15:20:00,22.36,22.38,22.34,22.36,32256.0,20.3063,20.3244,20.2881,20.3063,32256.0
2015-11-13 15:30:00,22.36,22.39,22.35,22.39,49112.0,20.3063,20.3335,20.2972,20.3335,49112.0
2015-11-13 15:40:00,22.38,22.41,22.37,22.38,55328.0,20.3244,20.3517,20.3153,20.3244,55328.0
2015-11-13 15:50:00,22.39,22.4,22.38,22.38,155732.0,20.3335,20.3426,20.3244,20.3244,155732.0
2015-11-16 09:30:00,22.22,22.33,22.2,22.3,119260.0,20.1791,20.279,20.161,20.2518,119260.0
2015-11-16 09:40:00,22.32,22.37,22.28,22.28,111344.0,20.2699,20.3153,20.2336,20.2336,111344.0
2015-11-16 09:50:00,22.29,22.3,22.23,22.23,51000.0,20.2427,20.2518,20.1882,20.1882,51000.0
2015-11-16 10:00:00,22.24,22.26,22.21,22.24,72772.0,20.1973,20.2155,20.17,20.1973,72772.0
2015-11-16 10:10:00,22.25,22.26,22.19,22.2,77620.0,20.2064,20.2155,20.1519,20.161,77620.0
2015-11-16 10:20:00,22.2,22.21,22.15,22.16,64576.0,20.161,20.17,20.1156,20.1246,64576.0
2015-11-16 10:30:00,22.17,22.2,22.14,22.16,81916.0,20.1337,20.161,20.1065,20.1246,81916.0
2015-11-16 10:40:00,22.16,22.18,22.12,22.13,64240.0,20.1246,20.1428,20.0883,20.0974,64240.0
2015-11-16 10:50:00,22.12,22.14,22.1,22.13,38404.0,20.0883,20.1065,20.0701,20.0974,38404.0
2015-11-16 11:00:00,22.14,22.16,22.1,22.11,66660.0,20.1065,20.1246,20.0701,20.0792,66660.0
2015-11-16 11:10:00,22.11,22.18,22.11,22.12,32400.0,20.0792,20.1428,20.0792,20.0883,32400.0
2015-11-16 11:20:00,22.12,22.14,22.08,22.08,49972.0,20.0883,20.1065,20.052,20.052,49972.0
2015-11-16 11:30:00,22.08,22.15,22.08,22.14,38940.0,20.052,20.1156,20.052,20.1065,38940.0
2015-11-16 11:40:00,22.14,22.2,22.14,22.18,46000.0,20.1065,20.161,20.1065,20.1428,46000.0
2015-11-16 11:50:00,22.18,22.18,22.15,22.15,31360.0,20.1428,20.1428,20.1156,20.1156,31360.0
2015-11-16 12:00:00,22.16,22.18,22.15,22.16,30568.0,20.1246,20.1428,20.1156,20.1246,30568.0
2015-11-16 12:10:00,22.17,22.17,22.15,22.16,28800.0,20.1337,20.1337,20.1156,20.1246,28800.0
2015-11-16 12:20:00,22.16,22.22,22.16,22.2,23700.0,20.1246,20.1791,20.1246,20.161,23700.0
2015-11-16 12:30:00,22.2,22.24,22.2,22.21,24576.0,20.161,20.1973,20.161,20.17,24576.0
2015-11-16 12:40:00,22.21,22.22,22.18,22.18,17600.0,20.17,20.1791,20.1428,20.1428,17600.0
2015-11-16 12:50:00,22.18,22.2,22.17,22.18,43644.0,20.1428,20.161,20.1337,20.1428,43644.0
2015-11-16 13:00:00,22.18,22.19,22.17,22.17,36100.0,20.1428,20.1519,20.1337,20.1337,36100.0
2015-11-16 13:10:00,22.17,22.2,22.17,22.2,28800.0,20.1337,20.161,20.1337,20.161,28800.0
2015-11-16 13:20:00,22.2,22.21,22.18,22.19,29244.0,20.161,20.17,20.1428,20.1519,29244.0
2015-11-16 13:30:00,22.19,22.22,22.18,22.18,28800.0,20.1519,20.1791,20.1428,20.1428,28800.0
2015-11-16 13:40:00,22.19,22.25,22.19,22.25,117200.0,20.1519,20.2064,20.1519,20.2064,117200.0
2015-11-16 13:50:00,22.24,22.27,22.24,22.25,46788.0,20.1973,20.2245,20.1973,20.2064,46788.0
2015-11-16 14:00:00,22.25,22.27,22.24,22.25,60796.0,20.2064,20.2245,20.1973,20.2064,60796.0
2015-11-16 14:10:00,22.25,22.29,22.24,22.28,58952.0,20.2064,20.2427,20.1973,20.2336,58952.0
2015-11-16 14:20:00,22.29,22.29,22.27,22.28,55964.0,20.2427,20.2427,20.2245,20.2336,55964.0
2015-11-16 14:30:00,22.28,22.31,22.27,22.29,42520.0,20.2336,20.2609,20.2245,20.2427,42520.0
2015-11-16 14:40:00,22.3,22.31,22.27,22.27,40360.0,20.2518,20.2609,20.2245,20.2245,40360.0
2015-11-16 14:50:00,22.27,22.3,22.23,22.3,62372.0,20.2245,20.2518,20.1882,20.2518,62372.0
2015-11-16 15:00:00,22.3,22.34,22.3,22.32,58480.0,20.2518,20.2881,20.2518,20.2699,58480.0
2015-11-16 15:10:00,22.32,22.33,22.31,22.32,64196.0,20.2699,20.279,20.2609,20.2699,64196.0
2015-11-16 15:20:00,22.32,22.36,22.32,22.33,82544.0,20.2699,20.3063,20.2699,20.279,82544.0
2015-11-16 15:30:00,22.33,22.36,22.32,22.33,115596.0,20.279,20.3063,20.2699,20.279,115596.0
2015-11-16 15:40:00,22.34,22.36,22.3,22.33,156748.0,20.2881,20.3063,20.2518,20.279,156748.0
2015-11-16 15:50:00,22.33,22.38,22.32,22.36,239972.0,20.279,20.3244,20.2699,20.3063,239972.0
2015-11-17 09:30:00,22.35,22.43,22.29,22.43,76520.0,20.2972,20.3698,20.2427,20.3698,76520.0
2015-11-17 09:40:00,22.43,22.47,22.4,22.44,32572.0,20.3698,20.4062,20.3426,20.3789,32572.0
2015-11-17 09:50:00,22.44,22.5,22.43,22.49,39700.0,20.3789,20.4334,20.3698,20.4243,39700.0
2015-11-17 10:00:00,22.48,22.5,22.41,22.46,57552.0,20.4152,20.4334,20.3517,20.3971,57552.0
2015-11-17 10:10:00,22.47,22.47,22.34,22.35,50132.0,20.4062,20.4062,20.2881,20.2972,50132.0
2015-11-17 10:20:00,22.34,22.41,22.33,22.41,51328.0,20.2881,20.3517,20.279,20.3517,51328.0
2015-11-17 10:30:00,22.4,22.42,22.4,22.42,41876.0,20.3426,20.3608,20.3426,20.3608,41876.0
2015-11-17 10:40:00,22.41,22.47,22.36,22.46,104404.0,20.3517,20.4062,20.3063,20.3971,104404.0
2015-11-17 10:50:00,22.46,22.5,22.44,22.49,78384.0,20.3971,20.4334,20.3789,20.4243,78384.0
2015-11-17 11:00:00,22.49,22.53,22.48,22.49,35240.0,20.4243,20.4607,20.4152,20.4243,35240.0
2015-11-17 11:10:00,22.49,22.52,22.49,22.5,38400.0,20.4243,20.4516,20.4243,20.4334,38400.0
2015-11-17 11:20:00,22.5,22.52,22.43,22.45,54388.0,20.4334,20.4516,20.3698,20.388,54388.0
2015-11-17 11:30:00,22.46,22.5,22.41,22.41,63648.0,20.3971,20.4334,20.3517,20.3517,63648.0
2015-11-17 11:40:00,22.41,22.42,22.37,22.38,50148.0,20.3517,20.3608,20.3153,20.3244,50148.0
2015-11-17 11:50:00,22.39,22.43,22.36,22.39,53888.0,20.3335,20.3698,20.3063,20.3335,53888.0
2015-11-17 12:00:00,22.39,22.46,22.39,22.42,46804.0,20.3335,20.3971,20.3335,20.3608,46804.0
2015-11-17 12:10:00,22.43,22.44,22.36,22.36,54236.0,20.3698,20.3789,20.3063,20.3063,54236.0
2015-11-17 12:20:00,22.36,22.4,22.33,22.4,71876.0,20.3063,20.3426,20.279,20.3426,71876.0
2015-11-17 12:30:00,22.39,22.4,22.34,22.37,59768.0,20.3335,20.3426,20.2881,20.3153,59768.0
2015-11-17 12:40:00,22.36,22.36,22.3,22.32,44240.0,20.3063,20.3063,20.2518,20.2699,44240.0
2015-11-17 12:50:00,22.33,22.35,22.31,22.33,52800.0,20.279,20.2972,20.2609,20.279,52800.0
2015-11-17 13:00:00,22.33,22.36,22.31,22.32,49600.0,20.279,20.3063,20.2609,20.2699,49600.0
2015-11-17 13:10:00,22.32,22.35,22.27,22.27,76744.0,20.2699,20.2972,20.2245,20.2245,76744.0
2015-11-17 13:20:00,22.28,22.32,22.26,22.26,51540.0,20.2336,20.2699,20.2155,20.2155,51540.0
2015-11-17 13:30:00,22.26,22.34,22.26,22.31,70796.0,20.2155,20.2881,20.2155,20.2609,70796.0
2015-11-17 13:40:00,22.31,22.35,22.29,22.33,50800.0,20.2609,20.2972,20.2427,20.279,50800.0
2015-11-17 13:50:00,22.32,22.4,22.32,22.39,47200.0,20.2699,20.3426,20.2699,20.3335,47200.0
2015-11-17 14:00:00,22.39,22.41,22.34,22.4,53120.0,20.3335,20.3517,20.2881,20.3426,53120.0
2015-11-17 14:10:00,22.4,22.4,22.35,22.36,46384.0,20.3426,20.3426,20.2972,20.3063,46384.0
2015-11-17 14:20:00,22.36,22.38,22.31,22.32,51808.0,20.3063,20.3244,20.2609,20.2699,51808.0
2015-11-17 14:30:00,22.32,22.34,22.29,22.32,78500.0,20.2699,20.2881,20.2427,20.2699,78500.0
2015-11-17 14:40:00,22.32,22.35,22.28,22.32,56400.0,20.2699,20.2972,20.2336,20.2699,56400.0
2015-11-17 14:50:00,22.32,22.4,22.32,22.39,46000.0,20.2699,20.3426,20.2699,20.3335,46000.0
2015-11-17 15:00:00,22.39,22.39,22.33,22.35,67996.0,20.3335,20.3335,20.279,20.2972,67996.0
2015-11-17 15:10:00,22.33,22.36,22.31,22.36,54800.0,20.279,20.3063,20.2609,20.3063,54800.0
2015-11-17 15:20:00,22.35,22.39,22.34,22.38,86088.0,20.2972,20.3335,20.2881,20.3244,86088.0
2015-11-17 15:30:00,22.39,22.41,22.37,22.4,82296.0,20.3335,20.3517,20.3153,20.3426,82296.0
2015-11-17 15:40:00,22.4,22.45,22.4,22.43,126044.0,20.3426,20.388,20.3426,20.3698,126044.0
2015-11-17 15:50:00,22.42,22.45,22.38,22.4,186932.0,20.3608,20.388,20.3244,20.3426,186932.0
2015-11-18 09:30:00,22.48,22.64,22.48,22.58,106316.0,20.4152,20.5605,20.4152,20.5061,106316.0
2015-11-18 09:40:00,22.58,22.61,22.55,22.61,20800.0,20.5061,20.5333,20.4788,20.5333,20800.0
2015-11-18 09:50:00,22.61,22.64,22.54,22.54,17452.0,20.5333,20.5605,20.4697,20.4697,17452.0
2015-11-18 10:00:00,22.56,22.6,22.55,22.55,20844.0,20.4879,20.5242,20.4788,20.4788,20844.0
2015-11-18 10:10:00,22.55,22.55,22.48,22.5,39748.0,20.4788,20.4788,20.4152,20.4334,39748.0
2015-11-18 10:20:00,22.5,22.54,22.49,22.51,47208.0,20.4334,20.4697,20.4243,20.4425,47208.0
2015-11-18 10:30:00,22.52,22.55,22.51,22.52,20000.0,20.4516,20.4788,20.4425,20.4516,20000.0
2015-11-18 10:40:00,22.53,22.54,22.49,22.5,44280.0,20.4607,20.4697,20.4243,20.4334,44280.0
2015-11-18 10:50:00,22.5,22.51,22.47,22.49,34000.0,20.4334,20.4425,20.4062,20.4243,34000.0
2015-11-18 11:00:00,22.49,22.49,22.46,22.49,44740.0,20.4243,20.4243,20.3971,20.4243,44740.0
2015-11-18 11:10:00,22.5,22.58,22.49,22.53,47640.0,20.4334,20.5061,20.4243,20.4607,47640.0
2015-11-18 11:20:00,22.54,22.6,22.54,22.59,55720.0,20.4697,20.5242,20.4697,20.5151,55720.0
2015-11-18 11:30:00,22.59,22.6,22.58,22.59,42632.0,20.5151,20.5242,20.5061,20.5151,42632.0
2015-11-18 11:40:00,22.59,22.62,22.59,22.61,49100.0,20.5151,20.5424,20.5151,20.5333,49100.0
2015-11-18 11:50:00,22.61,22.68,22.61,22.66,73688.0,20.5333,20.5969,20.5333,20.5787,73688.0
2015-11-18 12:00:00,22.65,22.66,22.64,22.66,55948.0,20.5696,20.5787,20.5605,20.5787,55948.0
2015-11-18 12:10:00,22.66,22.68,22.66,22.68,34272.0,20.5787,20.5969,20.5787,20.5969,34272.0
2015-11-18 12:20:00,22.68,22.69,22.67,22.68,42260.0,20.5969,20.606,20.5878,20.5969,42260.0
2015-11-18 12:30:00,22.68,22.72,22.68,22.7,44904.0,20.5969,20.6332,20.5969,20.615,44904.0
2015-11-18 12:40:00,22.71,22.71,22.69,22.7,27200.0,20.6241,20.6241,20.606,20.615,27200.0
2015-11-18 12:50:00,22.7,22.73,22.7,22.72,41364.0,20.615,20.6423,20.615,20.6332,41364.0
2015-11-18 13:00:00,22.71,22.72,22.68,22.68,36800.0,20.6241,20.6332,20.5969,20.5969,36800.0
2015-11-18 13:10:00,22.68,22.69,22.64,22.64,32164.0,20.5969,20.606,20.5605,20.5605,32164.0
2015-11-18 13:20:00,22.65,22.67,22.64,22.66,37348.0,20.5696,20.5878,20.5605,20.5787,37348.0
2015-11-18 13:30:00,22.66,22.69,22.63,22.68,51620.0,20.5787,20.606,20.5515,20.5969,51620.0
2015-11-18 13:40:00,22.69,22.71,22.68,22.68,52140.0,20.606,20.6241,20.5969,20.5969,52140.0
2015-11-18 13:50:00,22.68,22.69,22.65,22.69,50940.0,20.5969,20.606,20.5696,20.606,50940.0
2015-11-18 14:00:00,22.7,22.73,22.64,22.72,80616.0,20.615,20.6423,20.5605,20.6332,80616.0
2015-11-18 14:10:00,22.72,22.74,22.69,22.69,50836.0,20.6332,20.6514,20.606,20.606,50836.0
2015-11-18 14:20:00,22.69,22.71,22.67,22.68,49664.0,20.606,20.6241,20.5878,20.5969,49664.0
2015-11-18 14:30:00,22.69,22.7,22.68,22.7,69048.0,20.606,20.615,20.5969,20.615,69048.0
2015-11-18 14:40:00,22.71,22.73,22.7,22.72,54188.0,20.6241,20.6423,20.615,20.6332,54188.0
2015-11-18 14:50:00,22.72,22.78,22.72,22.78,40684.0,20.6332,20.6877,20.6332,20.6877,40684.0
2015-11-18 15:00:00,22.8,22.8,22.76,22.76,41692.0,20.7059,20.7059,20.6695,20.6695,41692.0
2015-11-18 15:10:00,22.77,22.8,22.75,22.78,50220.0,20.6786,20.7059,20.6604,20.6877,50220.0
2015-11-18 15:20:00,22.78,22.78,22.75,22.76,42200.0,20.6877,20.6877,20.6604,20.6695,42200.0
2015-11-18 15:30:00,22.77,22.81,22.77,22.81,77412.0,20.6786,20.7149,20.6786,20.7149,77412.0
2015-11-18 15:40:00,22.81,22.85,22.8,22.85,102716.0,20.7149,20.7513,20.7059,20.7513,102716.0
2015-11-18 15:50:00,22.87,22.89,22.83,22.84,329960.0,20.7694,20.7876,20.7331,20.7422,329960.0
2015-11-19 09:30:00,22.89,23.11,22.87,23.01,216136.0,20.7876,20.9874,20.7694,20.8966,216136.0
2015-11-19 09:40:00,23.02,23.08,23.01,23.04,126028.0,20.9056,20.9601,20.8966,20.9238,126028.0
2015-11-19 09:50:00,23.04,23.04,22.86,22.88,95632.0,20.9238,20.9238,20.7603,20.7785,95632.0
2015-11-19 10:00:00,22.87,22.93,22.87,22.9,58008.0,20.7694,20.8239,20.7694,20.7967,58008.0
2015-11-19 10:10:00,22.9,22.91,22.81,22.84,54948.0,20.7967,20.8057,20.7149,20.7422,54948.0
2015-11-19 10:20:00,22.84,22.86,22.81,22.83,43056.0,20.7422,20.7603,20.7149,20.7331,43056.0
2015-11-19 10:30:00,22.83,22.87,22.83,22.86,24732.0,20.7331,20.7694,20.7331,20.7603,24732.0
2015-11-19 10:40:00,22.85,22.86,22.83,22.84,51520.0,20.7513,20.7603,20.7331,20.7422,51520.0
2015-11-19 10:50:00,22.84,22.86,22.82,22.85,76740.0,20.7422,20.7603,20.724,20.7513,76740.0
2015-11-19 11:00:00,22.84,22.85,22.82,22.83,30404.0,20.7422,20.7513,20.724,20.7331,30404.0
2015-11-19 11:10:00,22.84,22.84,22.79,22.84,40668.0,20.7422,20.7422,20.6968,20.7422,40668.0
2015-11-19 11:20:00,22.83,22.84,22.8,22.83,39740.0,20.7331,20.7422,20.7059,20.7331,39740.0
2015-11-19 11:30:00,22.82,22.82,22.77,22.77,23200.0,20.724,20.724,20.6786,20.6786,23200.0
2015-11-19 11:40:00,22.76,22.79,22.75,22.76,82008.0,20.6695,20.6968,20.6604,20.6695,82008.0
2015-11-19 11:50:00,22.75,22.78,22.75,22.75,60428.0,20.6604,20.6877,20.6604,20.6604,60428.0
2015-11-19 12:00:00,22.75,22.79,22.75,22.78,66164.0,20.6604,20.6968,20.6604,20.6877,66164.0
2015-11-19 12:10:00,22.78,22.8,22.77,22.77,34032.0,20.6877,20.7059,20.6786,20.6786,34032.0
2015-11-19 12:20:00,22.77,22.79,22.76,22.77,66268.0,20.6786,20.6968,20.6695,20.6786,66268.0
2015-11-19 12:30:00,22.77,22.78,22.74,22.74,62184.0,20.6786,20.6877,20.6514,20.6514,62184.0
2015-11-19 12:40:00,22.75,22.75,22.71,22.72,61876.0,20.6604,20.6604,20.6241,20.6332,61876.0
2015-11-19 12:50:00,22.72,22.76,22.71,22.76,156352.0,20.6332,20.6695,20.6241,20.6695,156352.0
2015-11-19 13:00:00,22.75,22.78,22.73,22.78,30908.0,20.6604,20.6877,20.6423,20.6877,30908.0
2015-11-19 13:10:00,22.78,22.8,22.78,22.8,26204.0,20.6877,20.7059,20.6877,20.7059,26204.0
2015-11-19 13:20:00,22.8,22.81,22.79,22.8,15600.0,20.7059,20.7149,20.6968,20.7059,15600.0
2015-11-19 13:30:00,22.79,22.79,22.74,22.74,17272.0,20.6968,20.6968,20.6514,20.6514,17272.0
2015-11-19 13:40:00,22.74,22.78,22.74,22.76,14108.0,20.6514,20.6877,20.6514,20.6695,14108.0
2015-11-19 13:50:00,22.76,22.76,22.75,22.76,59388.0,20.6695,20.6695,20.6604,20.6695,59388.0
2015-11-19 14:00:00,22.75,22.77,22.75,22.75,33816.0,20.6604,20.6786,20.6604,20.6604,33816.0
2015-11-19 14:10:00,22.75,22.79,22.75,22.77,54284.0,20.6604,20.6968,20.6604,20.6786,54284.0
2015-11-19 14:20:00,22.77,22.77,22.76,22.76,58312.0,20.6786,20.6786,20.6695,20.6695,58312.0
2015-11-19 14:30:00,22.76,22.76,22.74,22.74,34268.0,20.6695,20.6695,20.6514,20.6514,34268.0
2015-11-19 14:40:00,22.74,22.76,22.73,22.74,57728.0,20.6514,20.6695,20.6423,20.6514,57728.0
2015-11-19 14:50:00,22.73,22.76,22.73,22.74,99768.0,20.6423,20.6695,20.6423,20.6514,99768.0
2015-11-19 15:00:00,22.74,22.76,22.73,22.74,56864.0,20.6514,20.6695,20.6423,20.6514,56864.0
2015-11-19 15:10:00,22.73,22.75,22.71,22.72,67476.0,20.6423,20.6604,20.6241,20.6332,67476.0
2015-11-19 15:20:00,22.72,22.75,22.71,22.74,75084.0,20.6332,20.6604,20.6241,20.6514,75084.0
2015-11-19 15:30:00,22.74,22.74,22.71,22.73,85780.0,20.6514,20.6514,20.6241,20.6423,85780.0
2015-11-19 15:40:00,22.73,22.73,22.69,22.69,147472.0,20.6423,20.6423,20.606,20.606,147472.0
2015-11-19 15:50:00,22.7,22.72,22.69,22.69,369204.0,20.615,20.6332,20.606,20.606,369204.0
2015-11-20 09:30:00,22.8,22.88,22.8,22.83,187420.0,20.7059,20.7785,20.7059,20.7331,187420.0
2015-11-20 09:40:00,22.86,22.91,22.83,22.87,51636.0,20.7603,20.8057,20.7331,20.7694,51636.0
2015-11-20 09:50:00,22.87,22.9,22.83,22.86,33100.0,20.7694,20.7967,20.7331,20.7603,33100.0
2015-11-20 10:00:00,22.88,22.88,22.84,22.86,28040.0,20.7785,20.7785,20.7422,20.7603,28040.0
2015-11-20 10:10:00,22.86,22.86,22.83,22.85,30852.0,20.7603,20.7603,20.7331,20.7513,30852.0
2015-11-20 10:20:00,22.85,22.86,22.81,22.86,19240.0,20.7513,20.7603,20.7149,20.7603,19240.0
2015-11-20 10:30:00,22.86,22.87,22.83,22.84,21672.0,20.7603,20.7694,20.7331,20.7422,21672.0
2015-11-20 10:40:00,22.84,22.85,22.81,22.84,22092.0,20.7422,20.7513,20.7149,20.7422,22092.0
2015-11-20 10:50:00,22.83,22.85,22.82,22.83,23800.0,20.7331,20.7513,20.724,20.7331,23800.0
2015-11-20 11:00:00,22.84,22.85,22.83,22.85,40588.0,20.7422,20.7513,20.7331,20.7513,40588.0
2015-11-20 11:10:00,22.85,22.86,22.84,22.86,16000.0,20.7513,20.7603,20.7422,20.7603,16000.0
2015-11-20 11:20:00,22.86,22.86,22.85,22.85,21152.0,20.7603,20.7603,20.7513,20.7513,21152.0
2015-11-20 11:30:00,22.85,22.86,22.84,22.85,16680.0,20.7513,20.7603,20.7422,20.7513,16680.0
2015-11-20 11:40:00,22.85,22.86,22.84,22.85,25324.0,20.7513,20.7603,20.7422,20.7513,25324.0
2015-11-20 11:50:00,22.85,22.86,22.84,22.86,10696.0,20.7513,20.7603,20.7422,20.7603,10696.0
2015-11-20 12:00:00,22.85,22.86,22.83,22.83,45020.0,20.7513,20.7603,20.7331,20.7331,45020.0
2015-11-20 12:10:00,22.83,22.83,22.82,22.82,103620.0,20.7331,20.7331,20.724,20.724,103620.0
2015-11-20 12:20:00,22.82,22.84,22.81,22.81,122268.0,20.724,20.7422,20.7149,20.7149,122268.0
2015-11-20 12:30:00,22.81,22.82,22.8,22.8,24080.0,20.7149,20.724,20.7059,20.7059,24080.0
2015-11-20 12:40:00,22.8,22.82,22.79,22.81,31800.0,20.7059,20.724,20.6968,20.7149,31800.0
2015-11-20 12:50:00,22.81,22.82,22.8,22.81,32000.0,20.7149,20.724,20.7059,20.7149,32000.0
2015-11-20 13:00:00,22.8,22.82,22.8,22.82,31160.0,20.7059,20.724,20.7059,20.724,31160.0
2015-11-20 13:10:00,22.82,22.82,22.79,22.79,23584.0,20.724,20.724,20.6968,20.6968,23584.0
2015-11-20 13:20:00,22.79,22.81,22.78,22.79,44468.0,20.6968,20.7149,20.6877,20.6968,44468.0
2015-11-20 13:30:00,22.79,22.79,22.74,22.75,25060.0,20.6968,20.6968,20.6514,20.6604,25060.0
2015-11-20 13:40:00,22.76,22.79,22.76,22.77,12200.0,20.6695,20.6968,20.6695,20.6786,12200.0
2015-11-20 13:50:00,22.77,22.79,22.76,22.78,20264.0,20.6786,20.6968,20.6695,20.6877,20264.0
2015-11-20 14:00:00,22.79,22.8,22.79,22.8,37188.0,20.6968,20.7059,20.6968,20.7059,37188.0
2015-11-20 14:10:00,22.8,22.82,22.8,22.82,37288.0,20.7059,20.724,20.7059,20.724,37288.0
2015-11-20 14:20:00,22.82,22.83,22.8,22.8,22932.0,20.724,20.7331,20.7059,20.7059,22932.0
2015-11-20 14:30:00,22.8,22.83,22.8,22.81,32028.0,20.7059,20.7331,20.7059,20.7149,32028.0
2015-11-20 14:40:00,22.81,22.82,22.8,22.8,26244.0,20.7149,20.724,20.7059,20.7059,26244.0
2015-11-20 14:50:00,22.8,22.82,22.78,22.78,33800.0,20.7059,20.724,20.6877,20.6877,33800.0
2015-11-20 15:00:00,22.79,22.83,22.78,22.83,44044.0,20.6968,20.7331,20.6877,20.7331,44044.0
2015-11-20 15:10:00,22.83,22.84,22.82,22.82,22780.0,20.7331,20.7422,20.724,20.724,22780.0
2015-11-20 15:20:00,22.82,22.83,22.81,22.83,33456.0,20.724,20.7331,20.7149,20.7331,33456.0
2015-11-20 15:30:00,22.83,22.89,22.82,22.88,136180.0,20.7331,20.7876,20.724,20.7785,136180.0
2015-11-20 15:40:00,22.88,22.91,22.88,22.89,168460.0,20.7785,20.8057,20.7785,20.7876,168460.0
2015-11-20 15:50:00,22.86,22.89,22.79,22.85,907316.0,20.7603,20.7876,20.6968,20.7513,907316.0
2015-11-23 09:30:00,22.75,22.92,22.75,22.9,45128.0,20.6604,20.8148,20.6604,20.7967,45128.0
2015-11-23 09:40:00,22.89,22.93,22.89,22.93,26872.0,20.7876,20.8239,20.7876,20.8239,26872.0
2015-11-23 09:50:00,22.95,22.97,22.9,22.91,47912.0,20.8421,20.8602,20.7967,20.8057,47912.0
2015-11-23 10:00:00,22.91,22.96,22.9,22.96,15972.0,20.8057,20.8512,20.7967,20.8512,15972.0
2015-11-23 10:10:00,22.96,23.01,22.96,23.0,13200.0,20.8512,20.8966,20.8512,20.8875,13200.0
2015-11-23 10:20:00,23.01,23.01,22.94,22.94,23608.0,20.8966,20.8966,20.833,20.833,23608.0
2015-11-23 10:30:00,22.94,22.98,22.94,22.97,11600.0,20.833,20.8693,20.833,20.8602,11600.0
2015-11-23 10:40:00,22.97,22.99,22.96,22.98,14496.0,20.8602,20.8784,20.8512,20.8693,14496.0
2015-11-23 10:50:00,23.0,23.0,22.99,23.0,5360.0,20.8875,20.8875,20.8784,20.8875,5360.0
2015-11-23 11:00:00,23.0,23.02,22.98,23.02,9996.0,20.8875,20.9056,20.8693,20.9056,9996.0
2015-11-23 11:10:00,23.02,23.04,23.01,23.02,18000.0,20.9056,20.9238,20.8966,20.9056,18000.0
2015-11-23 11:20:00,23.02,23.03,23.02,23.02,37468.0,20.9056,20.9147,20.9056,20.9056,37468.0
2015-11-23 11:30:00,23.02,23.02,23.0,23.0,20876.0,20.9056,20.9056,20.8875,20.8875,20876.0
2015-11-23 11:40:00,23.0,23.02,23.0,23.0,14400.0,20.8875,20.9056,20.8875,20.8875,14400.0
2015-11-23 11:50:00,22.99,22.99,22.96,22.96,7232.0,20.8784,20.8784,20.8512,20.8512,7232.0
2015-11-23 12:00:00,22.96,22.98,22.93,22.93,8100.0,20.8512,20.8693,20.8239,20.8239,8100.0
2015-11-23 12:10:00,22.93,22.95,22.93,22.94,23824.0,20.8239,20.8421,20.8239,20.833,23824.0
2015-11-23 12:20:00,22.93,22.94,22.93,22.93,8480.0,20.8239,20.833,20.8239,20.8239,8480.0
2015-11-23 12:30:00,22.93,22.95,22.93,22.94,11200.0,20.8239,20.8421,20.8239,20.833,11200.0
2015-11-23 12:40:00,22.93,22.94,22.93,22.93,15016.0,20.8239,20.833,20.8239,20.8239,15016.0
2015-11-23 12:50:00,22.93,22.94,22.93,22.94,4000.0,20.8239,20.833,20.8239,20.833,4000.0
2015-11-23 13:00:00,22.93,22.94,22.93,22.93,10400.0,20.8239,20.833,20.8239,20.8239,10400.0
2015-11-23 13:10:00,22.93,22.93,22.92,22.92,13432.0,20.8239,20.8239,20.8148,20.8148,13432.0
2015-11-23 13:20:00,22.92,22.93,22.91,22.91,12000.0,20.8148,20.8239,20.8057,20.8057,12000.0
2015-11-23 13:30:00,22.91,22.91,22.89,22.9,8340.0,20.8057,20.8057,20.7876,20.7967,8340.0
2015-11-23 13:40:00,22.9,22.93,22.9,22.92,12992.0,20.7967,20.8239,20.7967,20.8148,12992.0
2015-11-23 13:50:00,22.92,22.93,22.91,22.91,8600.0,20.8148,20.8239,20.8057,20.8057,8600.0
2015-11-23 14:00:00,22.91,22.91,22.87,22.87,10096.0,20.8057,20.8057,20.7694,20.7694,10096.0
2015-11-23 14:10:00,22.86,22.86,22.85,22.86,18564.0,20.7603,20.7603,20.7513,20.7603,18564.0
2015-11-23 14:20:00,22.86,22.88,22.85,22.88,23900.0,20.7603,20.7785,20.7513,20.7785,23900.0
2015-11-23 14:30:00,22.88,22.88,22.85,22.85,29524.0,20.7785,20.7785,20.7513,20.7513,29524.0
2015-11-23 14:40:00,22.86,22.9,22.86,22.89,40288.0,20.7603,20.7967,20.7603,20.7876,40288.0
2015-11-23 14:50:00,22.89,22.94,22.88,22.93,62268.0,20.7876,20.833,20.7785,20.8239,62268.0
2015-11-23 15:00:00,22.93,22.96,22.93,22.95,46200.0,20.8239,20.8512,20.8239,20.8421,46200.0
2015-11-23 15:10:00,22.95,22.98,22.95,22.98,39800.0,20.8421,20.8693,20.8421,20.8693,39800.0
2015-11-23 15:20:00,22.98,23.01,22.98,23.01,68316.0,20.8693,20.8966,20.8693,20.8966,68316.0
2015-11-23 15:30:00,23.01,23.02,23.0,23.02,69100.0,20.8966,20.9056,20.8875,20.9056,69100.0
2015-11-23 15:40:00,23.02,23.04,22.98,23.03,132200.0,20.9056,20.9238,20.8693,20.9147,132200.0
2015-11-23 15:50:00,23.04,23.05,23.02,23.04,325984.0,20.9238,20.9329,20.9056,20.9238,325984.0
2015-11-24 09:30:00,22.96,23.0,22.85,22.9,58756.0,20.8512,20.8875,20.7513,20.7967,58756.0
2015-11-24 09:40:00,22.91,22.94,22.89,22.91,61768.0,20.8057,20.833,20.7876,20.8057,61768.0
2015-11-24 09:50:00,22.91,22.97,22.86,22.89,8800.0,20.8057,20.8602,20.7603,20.7876,8800.0
2015-11-24 10:00:00,22.86,22.88,22.81,22.83,34444.0,20.7603,20.7785,20.7149,20.7331,34444.0
2015-11-24 10:10:00,22.83,22.86,22.8,22.82,16916.0,20.7331,20.7603,20.7059,20.724,16916.0
2015-11-24 10:20:00,22.82,22.85,22.82,22.84,20400.0,20.724,20.7513,20.724,20.7422,20400.0
2015-11-24 10:30:00,22.83,22.84,22.76,22.76,21752.0,20.7331,20.7422,20.6695,20.6695,21752.0
2015-11-24 10:40:00,22.77,22.77,22.7,22.7,17400.0,20.6786,20.6786,20.615,20.615,17400.0
2015-11-24 10:50:00,22.71,22.76,22.71,22.73,18920.0,20.6241,20.6695,20.6241,20.6423,18920.0
2015-11-24 11:00:00,22.72,22.76,22.72,22.75,24800.0,20.6332,20.6695,20.6332,20.6604,24800.0
2015-11-24 11:10:00,22.75,22.76,22.72,22.73,20000.0,20.6604,20.6695,20.6332,20.6423,20000.0
2015-11-24 11:20:00,22.72,22.78,22.72,22.76,14800.0,20.6332,20.6877,20.6332,20.6695,14800.0
2015-11-24 11:30:00,22.77,22.8,22.75,22.76,37152.0,20.6786,20.7059,20.6604,20.6695,37152.0
2015-11-24 11:40:00,22.77,22.79,22.75,22.77,35080.0,20.6786,20.6968,20.6604,20.6786,35080.0
2015-11-24 11:50:00,22.76,22.8,22.74,22.8,15868.0,20.6695,20.7059,20.6514,20.7059,15868.0
2015-11-24 12:00:00,22.8,22.86,22.8,22.84,29424.0,20.7059,20.7603,20.7059,20.7422,29424.0
2015-11-24 12:10:00,22.83,22.84,22.82,22.83,9744.0,20.7331,20.7422,20.724,20.7331,9744.0
2015-11-24 12:20:00,22.81,22.82,22.81,22.82,6996.0,20.7149,20.724,20.7149,20.724,6996.0
2015-11-24 12:30:00,22.82,22.86,22.82,22.85,22800.0,20.724,20.7603,20.724,20.7513,22800.0
2015-11-24 12:40:00,22.85,22.86,22.84,22.84,36216.0,20.7513,20.7603,20.7422,20.7422,36216.0
2015-11-24 12:50:00,22.84,22.87,22.84,22.87,9600.0,20.7422,20.7694,20.7422,20.7694,9600.0
2015-11-24 13:00:00,22.86,22.92,22.86,22.9,60100.0,20.7603,20.8148,20.7603,20.7967,60100.0
2015-11-24 13:10:00,22.91,22.91,22.88,22.88,36748.0,20.8057,20.8057,20.7785,20.7785,36748.0
2015-11-24 13:20:00,22.89,22.92,22.89,22.92,22400.0,20.7876,20.8148,20.7876,20.8148,22400.0
2015-11-24 13:30:00,22.91,22.92,22.91,22.91,14092.0,20.8057,20.8148,20.8057,20.8057,14092.0
2015-11-24 13:40:00,22.91,22.95,22.91,22.95,16544.0,20.8057,20.8421,20.8057,20.8421,16544.0
2015-11-24 13:50:00,22.95,22.96,22.93,22.95,16120.0,20.8421,20.8512,20.8239,20.8421,16120.0
2015-11-24 14:00:00,22.96,23.0,22.96,23.0,18428.0,20.8512,20.8875,20.8512,20.8875,18428.0
2015-11-24 14:10:00,22.99,23.0,22.93,22.93,14560.0,20.8784,20.8875,20.8239,20.8239,14560.0
2015-11-24 14:20:00,22.92,22.95,22.92,22.93,8880.0,20.8148,20.8421,20.8148,20.8239,8880.0
2015-11-24 14:30:00,22.92,22.95,22.92,22.95,13776.0,20.8148,20.8421,20.8148,20.8421,13776.0
2015-11-24 14:40:00,22.94,22.95,22.93,22.93,8400.0,20.833,20.8421,20.8239,20.8239,8400.0
2015-11-24 14:50:00,22.95,22.97,22.95,22.97,18592.0,20.8421,20.8602,20.8421,20.8602,18592.0
2015-11-24 15:00:00,22.98,22.98,22.97,22.98,9200.0,20.8693,20.8693,20.8602,20.8693,9200.0
2015-11-24 15:10:00,22.99,23.0,22.97,22.98,21880.0,20.8784,20.8875,20.8602,20.8693,21880.0
2015-11-24 15:20:00,22.98,22.98,22.95,22.95,32000.0,20.8693,20.8693,20.8421,20.8421,32000.0
2015-11-24 15:30:00,22.94,22.95,22.92,22.92,20836.0,20.833,20.8421,20.8148,20.8148,20836.0
2015-11-24 15:40:00,22.91,22.93,22.91,22.92,39800.0,20.8057,20.8239,20.8057,20.8148,39800.0
2015-11-24 15:50:00,22.92,22.93,22.9,22.92,130984.0,20.8148,20.8239,20.7967,20.8148,130984.0
2015-11-25 09:30:00,22.96,22.99,22.93,22.94,20324.0,20.8512,20.8784,20.8239,20.833,20324.0
2015-11-25 09:40:00,22.92,22.92,22.9,22.91,11940.0,20.8148,20.8148,20.7967,20.8057,11940.0
2015-11-25 09:50:00,22.93,22.96,22.91,22.93,11120.0,20.8239,20.8512,20.8057,20.8239,11120.0
2015-11-25 10:00:00,22.91,22.92,22.87,22.87,12800.0,20.8057,20.8148,20.7694,20.7694,12800.0
2015-11-25 10:10:00,22.87,22.92,22.86,22.92,12832.0,20.7694,20.8148,20.7603,20.8148,12832.0
2015-11-25 10:20:00,22.93,22.96,22.93,22.96,24840.0,20.8239,20.8512,20.8239,20.8512,24840.0
2015-11-25 10:30:00,22.97,22.99,22.96,22.96,8440.0,20.8602,20.8784,20.8512,20.8512,8440.0
2015-11-25 10:40:00,22.94,22.95,22.89,22.89,6800.0,20.833,20.8421,20.7876,20.7876,6800.0
2015-11-25 10:50:00,22.9,22.92,22.89,22.92,10640.0,20.7967,20.8148,20.7876,20.8148,10640.0
2015-11-25 11:00:00,22.92,22.92,22.88,22.89,11200.0,20.8148,20.8148,20.7785,20.7876,11200.0
2015-11-25 11:10:00,22.88,22.89,22.88,22.88,12400.0,20.7785,20.7876,20.7785,20.7785,12400.0
2015-11-25 11:20:00,22.87,22.88,22.86,22.86,10080.0,20.7694,20.7785,20.7603,20.7603,10080.0
2015-11-25 11:30:00,22.85,22.9,22.85,22.9,17688.0,20.7513,20.7967,20.7513,20.7967,17688.0
2015-11-25 11:40:00,22.88,22.9,22.87,22.89,9200.0,20.7785,20.7967,20.7694,20.7876,9200.0
2015-11-25 11:50:00,22.89,22.93,22.89,22.93,6060.0,20.7876,20.8239,20.7876,20.8239,6060.0
2015-11-25 12:00:00,22.94,22.97,22.94,22.96,10400.0,20.833,20.8602,20.833,20.8512,10400.0
2015-11-25 12:10:00,22.96,22.97,22.96,22.97,5600.0,20.8512,20.8602,20.8512,20.8602,5600.0
2015-11-25 12:20:00,22.96,22.97,22.95,22.95,13600.0,20.8512,20.8602,20.8421,20.8421,13600.0
2015-11-25 12:30:00,22.95,22.96,22.95,22.95,2960.0,20.8421,20.8512,20.8421,20.8421,2960.0
2015-11-25 12:40:00,22.95,22.95,22.94,22.94,4800.0,20.8421,20.8421,20.833,20.833,4800.0
2015-11-25 12:50:00,22.93,22.96,22.93,22.95,9360.0,20.8239,20.8512,20.8239,20.8421,9360.0
2015-11-25 13:00:00,22.94,22.95,22.94,22.95,16800.0,20.833,20.8421,20.833,20.8421,16800.0
2015-11-25 13:10:00,22.94,22.95,22.93,22.93,11148.0,20.833,20.8421,20.8239,20.8239,11148.0
2015-11-25 13:20:00,22.93,22.94,22.93,22.93,8784.0,20.8239,20.833,20.8239,20.8239,8784.0
2015-11-25 13:30:00,22.93,22.94,22.93,22.94,6660.0,20.8239,20.833,20.8239,20.833,6660.0
2015-11-25 13:40:00,22.94,22.94,22.92,22.94,8400.0,20.833,20.833,20.8148,20.833,8400.0
2015-11-25 13:50:00,22.95,22.97,22.95,22.97,5200.0,20.8421,20.8602,20.8421,20.8602,5200.0
2015-11-25 14:00:00,22.97,22.99,22.96,22.97,24816.0,20.8602,20.8784,20.8512,20.8602,24816.0
2015-11-25 14:10:00,22.97,22.97,22.96,22.97,9016.0,20.8602,20.8602,20.8512,20.8602,9016.0
2015-11-25 14:20:00,22.97,22.98,22.96,22.97,16084.0,20.8602,20.8693,20.8512,20.8602,16084.0
2015-11-25 14:30:00,22.97,23.0,22.97,23.0,23200.0,20.8602,20.8875,20.8602,20.8875,23200.0
2015-11-25 14:40:00,23.0,23.0,22.98,22.99,14800.0,20.8875,20.8875,20.8693,20.8784,14800.0
2015-11-25 14:50:00,23.0,23.01,22.98,23.0,33180.0,20.8875,20.8966,20.8693,20.8875,33180.0
2015-11-25 15:00:00,23.0,23.01,22.99,23.0,21700.0,20.8875,20.8966,20.8784,20.8875,21700.0
2015-11-25 15:10:00,23.0,23.01,22.98,23.01,19392.0,20.8875,20.8966,20.8693,20.8966,19392.0
2015-11-25 15:20:00,23.01,23.01,22.98,23.01,21200.0,20.8966,20.8966,20.8693,20.8966,21200.0
2015-11-25 15:30:00,23.01,23.01,22.98,22.99,25416.0,20.8966,20.8966,20.8693,20.8784,25416.0
2015-11-25 15:40:00,22.98,22.99,22.97,22.99,36468.0,20.8693,20.8784,20.8602,20.8784,36468.0
2015-11-25 15:50:00,23.0,23.01,22.99,23.0,111052.0,20.8875,20.8966,20.8784,20.8875,111052.0
2015-11-27 09:30:00,22.95,23.03,22.92,22.93,31140.0,20.8421,20.9147,20.8148,20.8239,31140.0
2015-11-27 09:40:00,22.95,23.02,22.95,22.98,12520.0,20.8421,20.9056,20.8421,20.8693,12520.0
2015-11-27 09:50:00,22.97,23.0,22.93,22.93,34544.0,20.8602,20.8875,20.8239,20.8239,34544.0
2015-11-27 10:00:00,22.91,22.91,22.84,22.88,29336.0,20.8057,20.8057,20.7422,20.7785,29336.0
2015-11-27 10:10:00,22.9,22.96,22.9,22.96,29200.0,20.7967,20.8512,20.7967,20.8512,29200.0
2015-11-27 10:20:00,22.96,23.0,22.95,22.95,19040.0,20.8512,20.8875,20.8421,20.8421,19040.0
2015-11-27 10:30:00,22.95,22.99,22.95,22.97,16400.0,20.8421,20.8784,20.8421,20.8602,16400.0
2015-11-27 10:40:00,22.98,22.99,22.96,22.98,17200.0,20.8693,20.8784,20.8512,20.8693,17200.0
2015-11-27 10:50:00,22.97,22.98,22.95,22.95,10000.0,20.8602,20.8693,20.8421,20.8421,10000.0
2015-11-27 11:00:00,22.96,23.02,22.96,23.01,19600.0,20.8512,20.9056,20.8512,20.8966,19600.0
2015-11-27 11:10:00,23.01,23.01,22.98,23.01,16800.0,20.8966,20.8966,20.8693,20.8966,16800.0
2015-11-27 11:20:00,23.03,23.03,22.99,23.0,14800.0,20.9147,20.9147,20.8784,20.8875,14800.0
2015-11-27 11:30:00,23.0,23.02,22.99,22.99,10000.0,20.8875,20.9056,20.8784,20.8784,10000.0
2015-11-27 11:40:00,22.98,22.99,22.95,22.97,35144.0,20.8693,20.8784,20.8421,20.8602,35144.0
2015-11-27 11:50:00,22.96,22.97,22.94,22.95,16888.0,20.8512,20.8602,20.833,20.8421,16888.0
2015-11-27 12:00:00,22.96,22.99,22.96,22.98,58088.0,20.8512,20.8784,20.8512,20.8693,58088.0
2015-11-27 12:10:00,22.97,23.0,22.97,23.0,20448.0,20.8602,20.8875,20.8602,20.8875,20448.0
2015-11-27 12:20:00,22.99,23.04,22.99,23.04,34212.0,20.8784,20.9238,20.8784,20.9238,34212.0
2015-11-27 12:30:00,23.04,23.04,23.0,23.01,20880.0,20.9238,20.9238,20.8875,20.8966,20880.0
2015-11-27 12:40:00,23.0,23.01,22.99,23.0,51424.0,20.8875,20.8966,20.8784,20.8875,51424.0
2015-11-27 12:50:00,23.0,23.03,22.99,23.0,92976.0,20.8875,20.9147,20.8784,20.8875,92976.0
2015-11-30 09:30:00,22.99,23.13,22.95,22.99,86176.0,20.8784,21.0055,20.8421,20.8784,86176.0
2015-11-30 09:40:00,23.0,23.16,22.95,23.03,111360.0,20.8875,21.0328,20.8421,20.9147,111360.0
2015-11-30 09:50:00,23.02,23.05,22.98,23.04,27504.0,20.9056,20.9329,20.8693,20.9238,27504.0
2015-11-30 10:00:00,23.02,23.08,23.01,23.04,49400.0,20.9056,20.9601,20.8966,20.9238,49400.0
2015-11-30 10:10:00,23.05,23.06,23.02,23.02,29600.0,20.9329,20.942,20.9056,20.9056,29600.0
2015-11-30 10:20:00,23.02,23.07,23.01,23.03,20696.0,20.9056,20.9511,20.8966,20.9147,20696.0
2015-11-30 10:30:00,23.01,23.1,23.01,23.05,21988.0,20.8966,20.9783,20.8966,20.9329,21988.0
2015-11-30 10:40:00,23.04,23.06,23.02,23.06,23200.0,20.9238,20.942,20.9056,20.942,23200.0
2015-11-30 10:50:00,23.06,23.06,23.02,23.03,14800.0,20.942,20.942,20.9056,20.9147,14800.0
2015-11-30 11:00:00,23.03,23.03,22.99,23.01,37176.0,20.9147,20.9147,20.8784,20.8966,37176.0
2015-11-30 11:10:00,23.03,23.08,23.03,23.05,22000.0,20.9147,20.9601,20.9147,20.9329,22000.0
2015-11-30 11:20:00,23.04,23.05,22.97,22.98,27724.0,20.9238,20.9329,20.8602,20.8693,27724.0
2015-11-30 11:30:00,22.98,23.03,22.96,23.03,17744.0,20.8693,20.9147,20.8512,20.9147,17744.0
2015-11-30 11:40:00,23.02,23.03,23.0,23.0,30400.0,20.9056,20.9147,20.8875,20.8875,30400.0
2015-11-30 11:50:00,23.0,23.03,23.0,23.0,50608.0,20.8875,20.9147,20.8875,20.8875,50608.0
2015-11-30 12:00:00,23.0,23.01,22.96,22.97,67476.0,20.8875,20.8966,20.8512,20.8602,67476.0
2015-11-30 12:10:00,22.98,22.98,22.95,22.96,29360.0,20.8693,20.8693,20.8421,20.8512,29360.0
2015-11-30 12:20:00,22.96,22.98,22.93,22.94,14400.0,20.8512,20.8693,20.8239,20.833,14400.0
2015-11-30 12:30:00,22.95,22.96,22.93,22.95,16320.0,20.8421,20.8512,20.8239,20.8421,16320.0
2015-11-30 12:40:00,22.96,22.96,22.95,22.96,16400.0,20.8512,20.8512,20.8421,20.8512,16400.0
2015-11-30 12:50:00,22.95,22.95,22.93,22.94,12400.0,20.8421,20.8421,20.8239,20.833,12400.0
2015-11-30 13:00:00,22.93,22.96,22.92,22.96,7252.0,20.8239,20.8512,20.8148,20.8512,7252.0
2015-11-30 13:10:00,22.96,22.99,22.96,22.97,13756.0,20.8512,20.8784,20.8512,20.8602,13756.0
2015-11-30 13:20:00,22.96,22.96,22.93,22.96,12248.0,20.8512,20.8512,20.8239,20.8512,12248.0
2015-11-30 13:30:00,22.95,22.95,22.93,22.93,7200.0,20.8421,20.8421,20.8239,20.8239,7200.0
2015-11-30 13:40:00,22.95,22.98,22.95,22.97,10160.0,20.8421,20.8693,20.8421,20.8602,10160.0
2015-11-30 13:50:00,22.97,23.03,22.97,23.03,21020.0,20.8602,20.9147,20.8602,20.9147,21020.0
2015-11-30 14:00:00,23.02,23.03,23.0,23.01,21600.0,20.9056,20.9147,20.8875,20.8966,21600.0
2015-11-30 14:10:00,23.01,23.04,23.0,23.02,30664.0,20.8966,20.9238,20.8875,20.9056,30664.0
2015-11-30 14:20:00,23.0,23.0,22.96,22.97,20600.0,20.8875,20.8875,20.8512,20.8602,20600.0
2015-11-30 14:30:00,22.96,22.98,22.96,22.97,19420.0,20.8512,20.8693,20.8512,20.8602,19420.0
2015-11-30 14:40:00,22.98,23.0,22.97,22.97,12400.0,20.8693,20.8875,20.8602,20.8602,12400.0
2015-11-30 14:50:00,22.97,22.98,22.93,22.93,15200.0,20.8602,20.8693,20.8239,20.8239,15200.0
2015-11-30 15:00:00,22.93,22.93,22.9,22.93,27812.0,20.8239,20.8239,20.7967,20.8239,27812.0
2015-11-30 15:10:00,22.93,22.95,22.91,22.92,24508.0,20.8239,20.8421,20.8057,20.8148,24508.0
2015-11-30 15:20:00,22.92,22.94,22.91,22.92,30412.0,20.8148,20.833,20.8057,20.8148,30412.0
2015-11-30 15:30:00,22.92,22.97,22.92,22.93,43980.0,20.8148,20.8602,20.8148,20.8239,43980.0
2015-11-30 15:40:00,22.93,22.95,22.88,22.9,63600.0,20.8239,20.8421,20.7785,20.7967,63600.0
2015-11-30 15:50:00,22.9,22.92,22.88,22.9,181744.0,20.7967,20.8148,20.7785,20.7967,181744.0
2015-12-01 09:30:00,23.0,23.14,22.88,23.09,60528.0,20.8875,21.0146,20.7785,20.9692,60528.0
2015-12-01 09:40:00,23.09,23.24,23.09,23.16,38112.0,20.9692,21.1054,20.9692,21.0328,38112.0
2015-12-01 09:50:00,23.15,23.17,23.09,23.11,12252.0,21.0237,21.0419,20.9692,20.9874,12252.0
2015-12-01 10:00:00,23.07,23.1,23.05,23.06,16136.0,20.9511,20.9783,20.9329,20.942,16136.0
2015-12-01 10:10:00,23.04,23.04,22.98,22.99,49776.0,20.9238,20.9238,20.8693,20.8784,49776.0
2015-12-01 10:20:00,23.02,23.04,22.98,23.01,11980.0,20.9056,20.9238,20.8693,20.8966,11980.0
2015-12-01 10:30:00,23.02,23.1,23.0,23.09,21600.0,20.9056,20.9783,20.8875,20.9692,21600.0
2015-12-01 10:40:00,23.09,23.12,23.08,23.11,22472.0,20.9692,20.9965,20.9601,20.9874,22472.0
2015-12-01 10:50:00,23.09,23.12,23.08,23.1,19176.0,20.9692,20.9965,20.9601,20.9783,19176.0
2015-12-01 11:00:00,23.11,23.11,23.09,23.09,26168.0,20.9874,20.9874,20.9692,20.9692,26168.0
2015-12-01 11:10:00,23.1,23.1,23.06,23.07,39424.0,20.9783,20.9783,20.942,20.9511,39424.0
2015-12-01 11:20:00,23.08,23.12,23.08,23.12,68508.0,20.9601,20.9965,20.9601,20.9965,68508.0
2015-12-01 11:30:00,23.13,23.13,23.12,23.12,60072.0,21.0055,21.0055,20.9965,20.9965,60072.0
2015-12-01 11:40:00,23.13,23.18,23.13,23.17,44456.0,21.0055,21.0509,21.0055,21.0419,44456.0
2015-12-01 11:50:00,23.17,23.17,23.13,23.15,14976.0,21.0419,21.0419,21.0055,21.0237,14976.0
2015-12-01 12:00:00,23.15,23.17,23.14,23.16,13076.0,21.0237,21.0419,21.0146,21.0328,13076.0
2015-12-01 12:10:00,23.17,23.17,23.11,23.13,17632.0,21.0419,21.0419,20.9874,21.0055,17632.0
2015-12-01 12:20:00,23.12,23.15,23.12,23.14,8800.0,20.9965,21.0237,20.9965,21.0146,8800.0
2015-12-01 12:30:00,23.13,23.2,23.13,23.18,43560.0,21.0055,21.0691,21.0055,21.0509,43560.0
2015-12-01 12:40:00,23.18,23.2,23.18,23.2,11084.0,21.0509,21.0691,21.0509,21.0691,11084.0
2015-12-01 12:50:00,23.21,23.22,23.19,23.22,7304.0,21.0782,21.0873,21.06,21.0873,7304.0
2015-12-01 13:00:00,23.21,23.21,23.19,23.2,20076.0,21.0782,21.0782,21.06,21.0691,20076.0
2015-12-01 13:10:00,23.19,23.2,23.19,23.19,25200.0,21.06,21.0691,21.06,21.06,25200.0
2015-12-01 13:20:00,23.18,23.19,23.17,23.17,11708.0,21.0509,21.06,21.0419,21.0419,11708.0
2015-12-01 13:30:00,23.17,23.18,23.15,23.17,8100.0,21.0419,21.0509,21.0237,21.0419,8100.0
2015-12-01 13:40:00,23.17,23.19,23.17,23.19,30956.0,21.0419,21.06,21.0419,21.06,30956.0
2015-12-01 13:50:00,23.18,23.19,23.17,23.18,21200.0,21.0509,21.06,21.0419,21.0509,21200.0
2015-12-01 14:00:00,23.18,23.23,23.18,23.22,27412.0,21.0509,21.0964,21.0509,21.0873,27412.0
2015-12-01 14:10:00,23.23,23.24,23.21,23.23,11200.0,21.0964,21.1054,21.0782,21.0964,11200.0
2015-12-01 14:20:00,23.23,23.25,23.23,23.24,25260.0,21.0964,21.1145,21.0964,21.1054,25260.0
2015-12-01 14:30:00,23.24,23.24,23.22,23.23,18824.0,21.1054,21.1054,21.0873,21.0964,18824.0
2015-12-01 14:40:00,23.23,23.23,23.21,23.22,44364.0,21.0964,21.0964,21.0782,21.0873,44364.0
2015-12-01 14:50:00,23.22,23.23,23.21,23.22,12296.0,21.0873,21.0964,21.0782,21.0873,12296.0
2015-12-01 15:00:00,23.21,23.22,23.21,23.21,27444.0,21.0782,21.0873,21.0782,21.0782,27444.0
2015-12-01 15:10:00,23.21,23.24,23.21,23.24,62148.0,21.0782,21.1054,21.0782,21.1054,62148.0
2015-12-01 15:20:00,23.23,23.25,23.23,23.24,37444.0,21.0964,21.1145,21.0964,21.1054,37444.0
2015-12-01 15:30:00,23.24,23.28,23.23,23.27,37624.0,21.1054,21.1418,21.0964,21.1327,37624.0
2015-12-01 15:40:00,23.27,23.28,23.24,23.25,61324.0,21.1327,21.1418,21.1054,21.1145,61324.0
2015-12-01 15:50:00,23.24,23.29,23.24,23.29,130160.0,21.1054,21.1508,21.1054,21.1508,130160.0
2015-12-02 09:30:00,23.23,23.25,23.13,23.18,39016.0,21.0964,21.1145,21.0055,21.0509,39016.0
2015-12-02 09:40:00,23.19,23.21,23.14,23.19,44384.0,21.06,21.0782,21.0146,21.06,44384.0
2015-12-02 09:50:00,23.18,23.18,23.15,23.18,5600.0,21.0509,21.0509,21.0237,21.0509,5600.0
2015-12-02 10:00:00,23.2,23.23,23.16,23.17,14000.0,21.0691,21.0964,21.0328,21.0419,14000.0
2015-12-02 10:10:00,23.15,23.16,23.13,23.15,35276.0,21.0237,21.0328,21.0055,21.0237,35276.0
2015-12-02 10:20:00,23.16,23.18,23.14,23.15,12740.0,21.0328,21.0509,21.0146,21.0237,12740.0
2015-12-02 10:30:00,23.16,23.22,23.16,23.21,10832.0,21.0328,21.0873,21.0328,21.0782,10832.0
2015-12-02 10:40:00,23.21,23.21,23.13,23.15,78448.0,21.0782,21.0782,21.0055,21.0237,78448.0
2015-12-02 10:50:00,23.15,23.16,23.13,23.13,8000.0,21.0237,21.0328,21.0055,21.0055,8000.0
2015-12-02 11:00:00,23.13,23.13,23.1,23.1,28656.0,21.0055,21.0055,20.9783,20.9783,28656.0
2015-12-02 11:10:00,23.11,23.12,23.1,23.11,16400.0,20.9874,20.9965,20.9783,20.9874,16400.0
2015-12-02 11:20:00,23.12,23.15,23.11,23.15,15608.0,20.9965,21.0237,20.9874,21.0237,15608.0
2015-12-02 11:30:00,23.14,23.18,23.14,23.18,15904.0,21.0146,21.0509,21.0146,21.0509,15904.0
2015-12-02 11:40:00,23.18,23.18,23.15,23.15,10000.0,21.0509,21.0509,21.0237,21.0237,10000.0
2015-12-02 11:50:00,23.15,23.16,23.13,23.15,15200.0,21.0237,21.0328,21.0055,21.0237,15200.0
2015-12-02 12:00:00,23.15,23.16,23.15,23.16,10400.0,21.0237,21.0328,21.0237,21.0328,10400.0
2015-12-02 12:10:00,23.17,23.17,23.15,23.16,5360.0,21.0419,21.0419,21.0237,21.0328,5360.0
2015-12-02 12:20:00,23.16,23.16,23.13,23.15,15200.0,21.0328,21.0328,21.0055,21.0237,15200.0
2015-12-02 12:30:00,23.16,23.18,23.14,23.18,14000.0,21.0328,21.0509,21.0146,21.0509,14000.0
2015-12-02 12:40:00,23.19,23.2,23.16,23.16,13956.0,21.06,21.0691,21.0328,21.0328,13956.0
2015-12-02 12:50:00,23.15,23.15,23.1,23.11,13856.0,21.0237,21.0237,20.9783,20.9874,13856.0
2015-12-02 13:00:00,23.1,23.1,23.07,23.1,12016.0,20.9783,20.9783,20.9511,20.9783,12016.0
2015-12-02 13:10:00,23.1,23.1,23.09,23.1,6560.0,20.9783,20.9783,20.9692,20.9783,6560.0
2015-12-02 13:20:00,23.09,23.11,23.09,23.11,17600.0,20.9692,20.9874,20.9692,20.9874,17600.0
2015-12-02 13:30:00,23.11,23.11,23.11,23.11,6516.0,20.9874,20.9874,20.9874,20.9874,6516.0
2015-12-02 13:40:00,23.11,23.13,23.11,23.13,17200.0,20.9874,21.0055,20.9874,21.0055,17200.0
2015-12-02 13:50:00,23.11,23.12,23.09,23.09,7740.0,20.9874,20.9965,20.9692,20.9692,7740.0
2015-12-02 14:00:00,23.09,23.09,23.06,23.06,14036.0,20.9692,20.9692,20.942,20.942,14036.0
2015-12-02 14:10:00,23.07,23.07,23.0,23.03,11200.0,20.9511,20.9511,20.8875,20.9147,11200.0
2015-12-02 14:20:00,23.03,23.05,23.03,23.04,4400.0,20.9147,20.9329,20.9147,20.9238,4400.0
2015-12-02 14:30:00,23.03,23.06,23.03,23.06,13200.0,20.9147,20.942,20.9147,20.942,13200.0
2015-12-02 14:40:00,23.06,23.07,22.99,23.02,12192.0,20.942,20.9511,20.8784,20.9056,12192.0
2015-12-02 14:50:00,23.03,23.04,22.99,23.0,12508.0,20.9147,20.9238,20.8784,20.8875,12508.0
2015-12-02 15:00:00,23.01,23.02,23.0,23.02,27612.0,20.8966,20.9056,20.8875,20.9056,27612.0
2015-12-02 15:10:00,23.02,23.06,23.01,23.06,16424.0,20.9056,20.942,20.8966,20.942,16424.0
2015-12-02 15:20:00,23.07,23.07,23.04,23.04,20800.0,20.9511,20.9511,20.9238,20.9238,20800.0
2015-12-02 15:30:00,23.04,23.05,23.02,23.04,26128.0,20.9238,20.9329,20.9056,20.9238,26128.0
2015-12-02 15:40:00,23.04,23.07,23.01,23.02,43232.0,20.9238,20.9511,20.8966,20.9056,43232.0
2015-12-02 15:50:00,23.02,23.03,22.99,23.01,147520.0,20.9056,20.9147,20.8784,20.8966,147520.0
2015-12-03 09:30:00,23.01,23.01,22.78,22.87,58572.0,20.8966,20.8966,20.6877,20.7694,58572.0
2015-12-03 09:40:00,22.87,22.92,22.82,22.91,58296.0,20.7694,20.8148,20.724,20.8057,58296.0
2015-12-03 09:50:00,22.92,22.98,22.88,22.91,21520.0,20.8148,20.8693,20.7785,20.8057,21520.0
2015-12-03 10:00:00,22.91,22.96,22.86,22.9,48212.0,20.8057,20.8512,20.7603,20.7967,48212.0
2015-12-03 10:10:00,22.89,22.93,22.87,22.92,27560.0,20.7876,20.8239,20.7694,20.8148,27560.0
2015-12-03 10:20:00,22.88,22.93,22.88,22.92,20400.0,20.7785,20.8239,20.7785,20.8148,20400.0
2015-12-03 10:30:00,22.93,22.93,22.9,22.91,16408.0,20.8239,20.8239,20.7967,20.8057,16408.0
2015-12-03 10:40:00,22.91,22.94,22.91,22.94,12336.0,20.8057,20.833,20.8057,20.833,12336.0
2015-12-03 10:50:00,22.95,22.97,22.94,22.96,18904.0,20.8421,20.8602,20.833,20.8512,18904.0
2015-12-03 11:00:00,22.96,23.05,22.96,23.05,27640.0,20.8512,20.9329,20.8512,20.9329,27640.0
2015-12-03 11:10:00,23.04,23.06,23.02,23.05,11900.0,20.9238,20.942,20.9056,20.9329,11900.0
2015-12-03 11:20:00,23.04,23.04,23.02,23.03,7200.0,20.9238,20.9238,20.9056,20.9147,7200.0
2015-12-03 11:30:00,23.04,23.04,22.96,22.96,19196.0,20.9238,20.9238,20.8512,20.8512,19196.0
2015-12-03 11:40:00,22.97,22.97,22.95,22.96,20400.0,20.8602,20.8602,20.8421,20.8512,20400.0
2015-12-03 11:50:00,22.97,22.98,22.96,22.97,11048.0,20.8602,20.8693,20.8512,20.8602,11048.0
2015-12-03 12:00:00,22.97,22.98,22.93,22.95,27000.0,20.8602,20.8693,20.8239,20.8421,27000.0
2015-12-03 12:10:00,22.95,22.95,22.93,22.94,18800.0,20.8421,20.8421,20.8239,20.833,18800.0
2015-12-03 12:20:00,22.92,22.92,22.85,22.86,43496.0,20.8148,20.8148,20.7513,20.7603,43496.0
2015-12-03 12:30:00,22.86,22.86,22.84,22.85,13600.0,20.7603,20.7603,20.7422,20.7513,13600.0
2015-12-03 12:40:00,22.84,22.86,22.84,22.84,11600.0,20.7422,20.7603,20.7422,20.7422,11600.0
2015-12-03 12:50:00,22.83,22.83,22.79,22.79,11828.0,20.7331,20.7331,20.6968,20.6968,11828.0
2015-12-03 13:00:00,22.79,22.8,22.75,22.76,27784.0,20.6968,20.7059,20.6604,20.6695,27784.0
2015-12-03 13:10:00,22.77,22.77,22.75,22.77,13684.0,20.6786,20.6786,20.6604,20.6786,13684.0
2015-12-03 13:20:00,22.78,22.79,22.74,22.75,98032.0,20.6877,20.6968,20.6514,20.6604,98032.0
2015-12-03 13:30:00,22.76,22.76,22.71,22.71,9360.0,20.6695,20.6695,20.6241,20.6241,9360.0
2015-12-03 13:40:00,22.72,22.72,22.67,22.67,22800.0,20.6332,20.6332,20.5878,20.5878,22800.0
2015-12-03 13:50:00,22.66,22.67,22.64,22.66,51904.0,20.5787,20.5878,20.5605,20.5787,51904.0
2015-12-03 14:00:00,22.65,22.66,22.61,22.61,67224.0,20.5696,20.5787,20.5333,20.5333,67224.0
2015-12-03 14:10:00,22.61,22.63,22.61,22.62,20800.0,20.5333,20.5515,20.5333,20.5424,20800.0
2015-12-03 14:20:00,22.62,22.63,22.57,22.57,41048.0,20.5424,20.5515,20.497,20.497,41048.0
2015-12-03 14:30:00,22.58,22.58,22.49,22.51,49632.0,20.5061,20.5061,20.4243,20.4425,49632.0
2015-12-03 14:40:00,22.49,22.49,22.45,22.47,34800.0,20.4243,20.4243,20.388,20.4062,34800.0
2015-12-03 14:50:00,22.48,22.51,22.47,22.51,24732.0,20.4152,20.4425,20.4062,20.4425,24732.0
2015-12-03 15:00:00,22.5,22.54,22.5,22.5,28808.0,20.4334,20.4697,20.4334,20.4334,28808.0
2015-12-03 15:10:00,22.5,22.51,22.49,22.5,26152.0,20.4334,20.4425,20.4243,20.4334,26152.0
2015-12-03 15:20:00,22.5,22.51,22.46,22.48,77504.0,20.4334,20.4425,20.3971,20.4152,77504.0
2015-12-03 15:30:00,22.47,22.52,22.44,22.51,69272.0,20.4062,20.4516,20.3789,20.4425,69272.0
2015-12-03 15:40:00,22.51,22.53,22.47,22.5,121356.0,20.4425,20.4607,20.4062,20.4334,121356.0
2015-12-03 15:50:00,22.51,22.54,22.5,22.54,237000.0,20.4425,20.4697,20.4334,20.4697,237000.0
2015-12-04 09:30:00,22.59,22.72,22.58,22.67,70928.0,20.5151,20.6332,20.5061,20.5878,70928.0
2015-12-04 09:40:00,22.68,22.83,22.68,22.81,35360.0,20.5969,20.7331,20.5969,20.7149,35360.0
2015-12-04 09:50:00,22.81,22.84,22.79,22.79,20800.0,20.7149,20.7422,20.6968,20.6968,20800.0
2015-12-04 10:00:00,22.79,22.84,22.7,22.71,72032.0,20.6968,20.7422,20.615,20.6241,72032.0
2015-12-04 10:10:00,22.71,22.79,22.71,22.79,18156.0,20.6241,20.6968,20.6241,20.6968,18156.0
2015-12-04 10:20:00,22.77,22.87,22.75,22.85,61012.0,20.6786,20.7694,20.6604,20.7513,61012.0
2015-12-04 10:30:00,22.87,22.95,22.85,22.95,15276.0,20.7694,20.8421,20.7513,20.8421,15276.0
2015-12-04 10:40:00,22.96,22.98,22.93,22.98,46836.0,20.8512,20.8693,20.8239,20.8693,46836.0
2015-12-04 10:50:00,22.98,23.02,22.97,23.0,26392.0,20.8693,20.9056,20.8602,20.8875,26392.0
2015-12-04 11:00:00,23.0,23.0,22.95,22.96,42920.0,20.8875,20.8875,20.8421,20.8512,42920.0
2015-12-04 11:10:00,22.94,22.97,22.89,22.9,10588.0,20.833,20.8602,20.7876,20.7967,10588.0
2015-12-04 11:20:00,22.9,22.94,22.87,22.87,34240.0,20.7967,20.833,20.7694,20.7694,34240.0
2015-12-04 11:30:00,22.86,22.92,22.86,22.92,8000.0,20.7603,20.8148,20.7603,20.8148,8000.0
2015-12-04 11:40:00,22.9,22.9,22.84,22.85,7200.0,20.7967,20.7967,20.7422,20.7513,7200.0
2015-12-04 11:50:00,22.84,22.86,22.81,22.83,11200.0,20.7422,20.7603,20.7149,20.7331,11200.0
2015-12-04 12:00:00,22.81,22.85,22.8,22.85,12000.0,20.7149,20.7513,20.7059,20.7513,12000.0
2015-12-04 12:10:00,22.85,22.87,22.84,22.84,15200.0,20.7513,20.7694,20.7422,20.7422,15200.0
2015-12-04 12:20:00,22.84,22.86,22.84,22.85,7600.0,20.7422,20.7603,20.7422,20.7513,7600.0
2015-12-04 12:30:00,22.86,22.98,22.86,22.98,32400.0,20.7603,20.8693,20.7603,20.8693,32400.0
2015-12-04 12:40:00,22.98,23.0,22.95,22.96,16800.0,20.8693,20.8875,20.8421,20.8512,16800.0
2015-12-04 12:50:00,22.96,23.0,22.96,23.0,16400.0,20.8512,20.8875,20.8512,20.8875,16400.0
2015-12-04 13:00:00,23.02,23.05,23.0,23.03,17104.0,20.9056,20.9329,20.8875,20.9147,17104.0
2015-12-04 13:10:00,23.03,23.09,23.03,23.08,40744.0,20.9147,20.9692,20.9147,20.9601,40744.0
2015-12-04 13:20:00,23.08,23.11,23.08,23.11,46800.0,20.9601,20.9874,20.9601,20.9874,46800.0
2015-12-04 13:30:00,23.11,23.11,23.09,23.1,25348.0,20.9874,20.9874,20.9692,20.9783,25348.0
2015-12-04 13:40:00,23.1,23.11,23.09,23.1,38216.0,20.9783,20.9874,20.9692,20.9783,38216.0
2015-12-04 13:50:00,23.1,23.14,23.1,23.14,33300.0,20.9783,21.0146,20.9783,21.0146,33300.0
2015-12-04 14:00:00,23.12,23.13,23.11,23.11,14200.0,20.9965,21.0055,20.9874,20.9874,14200.0
2015-12-04 14:10:00,23.12,23.13,23.06,23.06,24400.0,20.9965,21.0055,20.942,20.942,24400.0
2015-12-04 14:20:00,23.06,23.06,23.04,23.06,25636.0,20.942,20.942,20.9238,20.942,25636.0
2015-12-04 14:30:00,23.06,23.08,23.06,23.08,20044.0,20.942,20.9601,20.942,20.9601,20044.0
2015-12-04 14:40:00,23.08,23.11,23.08,23.09,16520.0,20.9601,20.9874,20.9601,20.9692,16520.0
2015-12-04 14:50:00,23.09,23.15,23.08,23.15,19304.0,20.9692,21.0237,20.9601,21.0237,19304.0
2015-12-04 15:00:00,23.14,23.18,23.12,23.17,29196.0,21.0146,21.0509,20.9965,21.0419,29196.0
2015-12-04 15:10:00,23.18,23.18,23.15,23.15,21200.0,21.0509,21.0509,21.0237,21.0237,21200.0
2015-12-04 15:20:00,23.16,23.18,23.15,23.17,29792.0,21.0328,21.0509,21.0237,21.0419,29792.0
2015-12-04 15:30:00,23.17,23.18,23.13,23.16,100864.0,21.0419,21.0509,21.0055,21.0328,100864.0
2015-12-04 15:40:00,23.16,23.2,23.16,23.19,88152.0,21.0328,21.0691,21.0328,21.06,88152.0
2015-12-04 15:50:00,23.19,23.2,23.16,23.17,170252.0,21.06,21.0691,21.0328,21.0419,170252.0
2015-12-07 09:30:00,23.1,23.17,22.52,23.17,57796.0,20.9783,21.0419,20.4516,21.0419,57796.0
2015-12-07 09:40:00,23.16,23.17,23.11,23.15,47904.0,21.0328,21.0419,20.9874,21.0237,47904.0
2015-12-07 09:50:00,23.09,23.12,23.05,23.1,68884.0,20.9692,20.9965,20.9329,20.9783,68884.0
2015-12-07 10:00:00,23.1,23.1,23.05,23.08,44736.0,20.9783,20.9783,20.9329,20.9601,44736.0
2015-12-07 10:10:00,23.07,23.14,23.07,23.14,15644.0,20.9511,21.0146,20.9511,21.0146,15644.0
2015-12-07 10:20:00,23.13,23.14,23.09,23.09,21092.0,21.0055,21.0146,20.9692,20.9692,21092.0
2015-12-07 10:30:00,23.1,23.1,23.05,23.09,19164.0,20.9783,20.9783,20.9329,20.9692,19164.0
2015-12-07 10:40:00,23.1,23.1,23.0,23.0,39892.0,20.9783,20.9783,20.8875,20.8875,39892.0
2015-12-07 10:50:00,23.02,23.02,22.96,23.0,19800.0,20.9056,20.9056,20.8512,20.8875,19800.0
2015-12-07 11:00:00,22.99,23.02,22.96,23.0,26600.0,20.8784,20.9056,20.8512,20.8875,26600.0
2015-12-07 11:10:00,23.0,23.0,22.93,22.93,16536.0,20.8875,20.8875,20.8239,20.8239,16536.0
2015-12-07 11:20:00,22.94,22.94,22.9,22.91,31628.0,20.833,20.833,20.7967,20.8057,31628.0
2015-12-07 11:30:00,22.9,22.95,22.9,22.92,18416.0,20.7967,20.8421,20.7967,20.8148,18416.0
2015-12-07 11:40:00,22.93,22.96,22.91,22.96,16724.0,20.8239,20.8512,20.8057,20.8512,16724.0
2015-12-07 11:50:00,22.94,23.0,22.94,22.98,28312.0,20.833,20.8875,20.833,20.8693,28312.0
2015-12-07 12:00:00,22.98,22.99,22.97,22.97,20676.0,20.8693,20.8784,20.8602,20.8602,20676.0
2015-12-07 12:10:00,22.97,23.0,22.97,22.98,11360.0,20.8602,20.8875,20.8602,20.8693,11360.0
2015-12-07 12:20:00,22.99,23.01,22.98,23.01,38000.0,20.8784,20.8966,20.8693,20.8966,38000.0
2015-12-07 12:30:00,23.0,23.01,22.99,23.0,32976.0,20.8875,20.8966,20.8784,20.8875,32976.0
2015-12-07 12:40:00,23.0,23.01,22.99,22.99,25972.0,20.8875,20.8966,20.8784,20.8784,25972.0
2015-12-07 12:50:00,22.97,22.99,22.96,22.97,40220.0,20.8602,20.8784,20.8512,20.8602,40220.0
2015-12-07 13:00:00,22.97,23.0,22.95,23.0,20800.0,20.8602,20.8875,20.8421,20.8875,20800.0
2015-12-07 13:10:00,23.0,23.02,22.95,22.97,18968.0,20.8875,20.9056,20.8421,20.8602,18968.0
2015-12-07 13:20:00,22.98,23.04,22.98,23.04,37384.0,20.8693,20.9238,20.8693,20.9238,37384.0
2015-12-07 13:30:00,23.04,23.04,22.99,23.03,9336.0,20.9238,20.9238,20.8784,20.9147,9336.0
2015-12-07 13:40:00,23.0,23.0,22.93,22.94,15348.0,20.8875,20.8875,20.8239,20.833,15348.0
2015-12-07 13:50:00,22.92,22.95,22.9,22.95,23800.0,20.8148,20.8421,20.7967,20.8421,23800.0
2015-12-07 14:00:00,22.93,23.02,22.93,23.02,15200.0,20.8239,20.9056,20.8239,20.9056,15200.0
2015-12-07 14:10:00,23.02,23.03,22.99,23.0,18800.0,20.9056,20.9147,20.8784,20.8875,18800.0
2015-12-07 14:20:00,23.0,23.0,22.98,23.0,21240.0,20.8875,20.8875,20.8693,20.8875,21240.0
2015-12-07 14:30:00,23.01,23.02,22.95,22.98,20840.0,20.8966,20.9056,20.8421,20.8693,20840.0
2015-12-07 14:40:00,22.98,22.98,22.94,22.96,10800.0,20.8693,20.8693,20.833,20.8512,10800.0
2015-12-07 14:50:00,22.95,22.97,22.93,22.94,12152.0,20.8421,20.8602,20.8239,20.833,12152.0
2015-12-07 15:00:00,22.94,22.95,22.92,22.94,14936.0,20.833,20.8421,20.8148,20.833,14936.0
2015-12-07 15:10:00,22.94,22.99,22.93,22.97,19728.0,20.833,20.8784,20.8239,20.8602,19728.0
2015-12-07 15:20:00,22.98,22.98,22.95,22.97,34328.0,20.8693,20.8693,20.8421,20.8602,34328.0
2015-12-07 15:30:00,22.98,22.99,22.94,22.95,50208.0,20.8693,20.8784,20.833,20.8421,50208.0
2015-12-07 15:40:00,22.95,23.03,22.95,23.03,56840.0,20.8421,20.9147,20.8421,20.9147,56840.0
2015-12-07 15:50:00,23.02,23.04,22.99,23.0,79904.0,20.9056,20.9238,20.8784,20.8875,79904.0
2015-12-08 09:30:00,22.89,23.04,22.81,22.85,43620.0,20.7876,20.9238,20.7149,20.7513,43620.0
2015-12-08 09:40:00,22.87,23.0,22.84,22.95,19436.0,20.7694,20.8875,20.7422,20.8421,19436.0
2015-12-08 09:50:00,22.95,22.95,22.87,22.91,13600.0,20.8421,20.8421,20.7694,20.8057,13600.0
2015-12-08 10:00:00,22.87,22.92,22.85,22.92,28432.0,20.7694,20.8148,20.7513,20.8148,28432.0
2015-12-08 10:10:00,22.89,22.89,22.85,22.85,14800.0,20.7876,20.7876,20.7513,20.7513,14800.0
2015-12-08 10:20:00,22.83,22.84,22.81,22.83,25552.0,20.7331,20.7422,20.7149,20.7331,25552.0
2015-12-08 10:30:00,22.84,22.96,22.82,22.93,17200.0,20.7422,20.8512,20.724,20.8239,17200.0
2015-12-08 10:40:00,22.96,22.98,22.94,22.95,19900.0,20.8512,20.8693,20.833,20.8421,19900.0
2015-12-08 10:50:00,22.94,22.99,22.94,22.99,10000.0,20.833,20.8784,20.833,20.8784,10000.0
2015-12-08 11:00:00,23.0,23.04,23.0,23.03,16692.0,20.8875,20.9238,20.8875,20.9147,16692.0
2015-12-08 11:10:00,23.04,23.12,23.04,23.1,32400.0,20.9238,20.9965,20.9238,20.9783,32400.0
2015-12-08 11:20:00,23.11,23.14,23.11,23.13,98220.0,20.9874,21.0146,20.9874,21.0055,98220.0
2015-12-08 11:30:00,23.13,23.14,23.11,23.13,82856.0,21.0055,21.0146,20.9874,21.0055,82856.0
2015-12-08 11:40:00,23.13,23.15,23.11,23.14,13072.0,21.0055,21.0237,20.9874,21.0146,13072.0
2015-12-08 11:50:00,23.13,23.13,23.08,23.1,5508.0,21.0055,21.0055,20.9601,20.9783,5508.0
2015-12-08 12:00:00,23.1,23.11,23.04,23.05,9336.0,20.9783,20.9874,20.9238,20.9329,9336.0
2015-12-08 12:10:00,23.04,23.07,23.03,23.03,9672.0,20.9238,20.9511,20.9147,20.9147,9672.0
2015-12-08 12:20:00,23.02,23.06,23.02,23.03,12800.0,20.9056,20.942,20.9056,20.9147,12800.0
2015-12-08 12:30:00,23.01,23.04,23.01,23.04,10800.0,20.8966,20.9238,20.8966,20.9238,10800.0
2015-12-08 12:40:00,23.04,23.04,23.01,23.02,8400.0,20.9238,20.9238,20.8966,20.9056,8400.0
2015-12-08 12:50:00,23.02,23.04,23.02,23.03,10932.0,20.9056,20.9238,20.9056,20.9147,10932.0
2015-12-08 13:00:00,23.03,23.07,23.03,23.03,22000.0,20.9147,20.9511,20.9147,20.9147,22000.0
2015-12-08 13:10:00,23.04,23.04,23.0,23.0,9600.0,20.9238,20.9238,20.8875,20.8875,9600.0
2015-12-08 13:20:00,23.01,23.04,22.99,23.02,13200.0,20.8966,20.9238,20.8784,20.9056,13200.0
2015-12-08 13:30:00,23.04,23.05,23.04,23.05,5648.0,20.9238,20.9329,20.9238,20.9329,5648.0
2015-12-08 13:40:00,23.04,23.06,23.03,23.04,9336.0,20.9238,20.942,20.9147,20.9238,9336.0
2015-12-08 13:50:00,23.04,23.08,23.03,23.08,14860.0,20.9238,20.9601,20.9147,20.9601,14860.0
2015-12-08 14:00:00,23.08,23.15,23.08,23.15,18584.0,20.9601,21.0237,20.9601,21.0237,18584.0
2015-12-08 14:10:00,23.15,23.16,23.11,23.15,10176.0,21.0237,21.0328,20.9874,21.0237,10176.0
2015-12-08 14:20:00,23.14,23.15,23.11,23.14,10000.0,21.0146,21.0237,20.9874,21.0146,10000.0
2015-12-08 14:30:00,23.14,23.17,23.14,23.15,19892.0,21.0146,21.0419,21.0146,21.0237,19892.0
2015-12-08 14:40:00,23.14,23.18,23.12,23.17,19608.0,21.0146,21.0509,20.9965,21.0419,19608.0
2015-12-08 14:50:00,23.16,23.19,23.13,23.14,17000.0,21.0328,21.06,21.0055,21.0146,17000.0
2015-12-08 15:00:00,23.14,23.14,23.1,23.12,20088.0,21.0146,21.0146,20.9783,20.9965,20088.0
2015-12-08 15:10:00,23.11,23.11,23.06,23.07,36656.0,20.9874,20.9874,20.942,20.9511,36656.0
2015-12-08 15:20:00,23.07,23.1,23.06,23.08,23312.0,20.9511,20.9783,20.942,20.9601,23312.0
2015-12-08 15:30:00,23.08,23.1,23.06,23.08,38268.0,20.9601,20.9783,20.942,20.9601,38268.0
2015-12-08 15:40:00,23.07,23.15,23.06,23.14,97880.0,20.9511,21.0237,20.942,21.0146,97880.0
2015-12-08 15:50:00,23.15,23.2,23.11,23.13,490980.0,21.0237,21.0691,20.9874,21.0055,490980.0
2015-12-09 09:30:00,23.13,23.13,22.88,22.99,58160.0,21.0055,21.0055,20.7785,20.8784,58160.0
2015-12-09 09:40:00,22.98,23.07,22.93,23.06,59556.0,20.8693,20.9511,20.8239,20.942,59556.0
2015-12-09 09:50:00,23.05,23.11,23.04,23.08,15600.0,20.9329,20.9874,20.9238,20.9601,15600.0
2015-12-09 10:00:00,23.08,23.08,23.0,23.0,18792.0,20.9601,20.9601,20.8875,20.8875,18792.0
2015-12-09 10:10:00,23.03,23.1,22.99,23.01,33760.0,20.9147,20.9783,20.8784,20.8966,33760.0
2015-12-09 10:20:00,23.04,23.08,23.03,23.05,32400.0,20.9238,20.9601,20.9147,20.9329,32400.0
2015-12-09 10:30:00,23.06,23.07,23.03,23.04,73408.0,20.942,20.9511,20.9147,20.9238,73408.0
2015-12-09 10:40:00,23.03,23.05,23.01,23.02,51032.0,20.9147,20.9329,20.8966,20.9056,51032.0
2015-12-09 10:50:00,23.02,23.04,23.01,23.04,16364.0,20.9056,20.9238,20.8966,20.9238,16364.0
2015-12-09 11:00:00,23.04,23.05,23.02,23.02,35976.0,20.9238,20.9329,20.9056,20.9056,35976.0
2015-12-09 11:10:00,23.03,23.06,23.0,23.03,40764.0,20.9147,20.942,20.8875,20.9147,40764.0
2015-12-09 11:20:00,23.03,23.04,22.99,23.0,18000.0,20.9147,20.9238,20.8784,20.8875,18000.0
2015-12-09 11:30:00,23.01,23.02,22.97,22.98,26120.0,20.8966,20.9056,20.8602,20.8693,26120.0
2015-12-09 11:40:00,22.98,22.98,22.88,22.88,19600.0,20.8693,20.8693,20.7785,20.7785,19600.0
2015-12-09 11:50:00,22.88,22.91,22.88,22.91,27916.0,20.7785,20.8057,20.7785,20.8057,27916.0
2015-12-09 12:00:00,22.92,22.96,22.92,22.95,14400.0,20.8148,20.8512,20.8148,20.8421,14400.0
2015-12-09 12:10:00,22.94,22.96,22.9,22.91,16800.0,20.833,20.8512,20.7967,20.8057,16800.0
2015-12-09 12:20:00,22.9,22.91,22.84,22.85,30816.0,20.7967,20.8057,20.7422,20.7513,30816.0
2015-12-09 12:30:00,22.84,22.85,22.75,22.75,12000.0,20.7422,20.7513,20.6604,20.6604,12000.0
2015-12-09 12:40:00,22.75,22.76,22.7,22.76,15200.0,20.6604,20.6695,20.615,20.6695,15200.0
2015-12-09 12:50:00,22.77,22.77,22.72,22.73,24092.0,20.6786,20.6786,20.6332,20.6423,24092.0
2015-12-09 13:00:00,22.73,22.78,22.71,22.78,16600.0,20.6423,20.6877,20.6241,20.6877,16600.0
2015-12-09 13:10:00,22.8,22.83,22.79,22.81,29360.0,20.7059,20.7331,20.6968,20.7149,29360.0
2015-12-09 13:20:00,22.78,22.8,22.76,22.8,14400.0,20.6877,20.7059,20.6695,20.7059,14400.0
2015-12-09 13:30:00,22.8,22.82,22.77,22.81,20800.0,20.7059,20.724,20.6786,20.7149,20800.0
2015-12-09 13:40:00,22.81,22.81,22.77,22.8,18784.0,20.7149,20.7149,20.6786,20.7059,18784.0
2015-12-09 13:50:00,22.8,22.83,22.8,22.83,31852.0,20.7059,20.7331,20.7059,20.7331,31852.0
2015-12-09 14:00:00,22.83,22.86,22.82,22.83,68888.0,20.7331,20.7603,20.724,20.7331,68888.0
2015-12-09 14:10:00,22.84,22.85,22.8,22.8,19600.0,20.7422,20.7513,20.7059,20.7059,19600.0
2015-12-09 14:20:00,22.8,22.82,22.79,22.82,16292.0,20.7059,20.724,20.6968,20.724,16292.0
2015-12-09 14:30:00,22.81,22.82,22.8,22.8,20268.0,20.7149,20.724,20.7059,20.7059,20268.0
2015-12-09 14:40:00,22.81,22.81,22.77,22.79,15520.0,20.7149,20.7149,20.6786,20.6968,15520.0
2015-12-09 14:50:00,22.78,22.81,22.78,22.8,15664.0,20.6877,20.7149,20.6877,20.7059,15664.0
2015-12-09 15:00:00,22.8,22.82,22.8,22.81,21100.0,20.7059,20.724,20.7059,20.7149,21100.0
2015-12-09 15:10:00,22.81,22.82,22.8,22.82,17004.0,20.7149,20.724,20.7059,20.724,17004.0
2015-12-09 15:20:00,22.8,22.85,22.8,22.83,56372.0,20.7059,20.7513,20.7059,20.7331,56372.0
2015-12-09 15:30:00,22.83,22.9,22.83,22.86,67148.0,20.7331,20.7967,20.7331,20.7603,67148.0
2015-12-09 15:40:00,22.86,22.88,22.82,22.83,93984.0,20.7603,20.7785,20.724,20.7331,93984.0
2015-12-09 15:50:00,22.82,22.83,22.79,22.81,150080.0,20.724,20.7331,20.6968,20.7149,150080.0
2015-12-10 09:30:00,22.84,22.91,22.73,22.88,140056.0,20.7422,20.8057,20.6423,20.7785,140056.0
2015-12-10 09:40:00,22.88,22.88,22.78,22.78,6400.0,20.7785,20.7785,20.6877,20.6877,6400.0
2015-12-10 09:50:00,22.77,22.77,22.72,22.75,9400.0,20.6786,20.6786,20.6332,20.6604,9400.0
2015-12-10 10:00:00,22.75,22.81,22.75,22.78,14368.0,20.6604,20.7149,20.6604,20.6877,14368.0
2015-12-10 10:10:00,22.79,22.81,22.75,22.79,28800.0,20.6968,20.7149,20.6604,20.6968,28800.0
2015-12-10 10:20:00,22.79,22.86,22.79,22.86,4880.0,20.6968,20.7603,20.6968,20.7603,4880.0
2015-12-10 10:30:00,22.86,22.89,22.86,22.87,22424.0,20.7603,20.7876,20.7603,20.7694,22424.0
2015-12-10 10:40:00,22.89,22.93,22.88,22.88,12152.0,20.7876,20.8239,20.7785,20.7785,12152.0
2015-12-10 10:50:00,22.9,22.9,22.82,22.85,10800.0,20.7967,20.7967,20.724,20.7513,10800.0
2015-12-10 11:00:00,22.83,22.88,22.81,22.84,9904.0,20.7331,20.7785,20.7149,20.7422,9904.0
2015-12-10 11:10:00,22.84,22.87,22.84,22.86,11200.0,20.7422,20.7694,20.7422,20.7603,11200.0
2015-12-10 11:20:00,22.88,22.89,22.86,22.88,18800.0,20.7785,20.7876,20.7603,20.7785,18800.0
2015-12-10 11:30:00,22.88,22.88,22.8,22.82,36760.0,20.7785,20.7785,20.7059,20.724,36760.0
2015-12-10 11:40:00,22.81,22.83,22.8,22.83,10000.0,20.7149,20.7331,20.7059,20.7331,10000.0
2015-12-10 11:50:00,22.82,22.85,22.82,22.83,36144.0,20.724,20.7513,20.724,20.7331,36144.0
2015-12-10 12:00:00,22.82,22.89,22.81,22.86,28336.0,20.724,20.7876,20.7149,20.7603,28336.0
2015-12-10 12:10:00,22.85,22.86,22.81,22.81,14608.0,20.7513,20.7603,20.7149,20.7149,14608.0
2015-12-10 12:20:00,22.81,22.84,22.8,22.83,12400.0,20.7149,20.7422,20.7059,20.7331,12400.0
2015-12-10 12:30:00,22.82,22.88,22.82,22.84,10000.0,20.724,20.7785,20.724,20.7422,10000.0
2015-12-10 12:40:00,22.85,22.91,22.85,22.89,8400.0,20.7513,20.8057,20.7513,20.7876,8400.0
2015-12-10 12:50:00,22.9,22.96,22.89,22.96,9196.0,20.7967,20.8512,20.7876,20.8512,9196.0
2015-12-10 13:00:00,22.96,22.96,22.92,22.94,12800.0,20.8512,20.8512,20.8148,20.833,12800.0
2015-12-10 13:10:00,22.92,22.93,22.91,22.93,8544.0,20.8148,20.8239,20.8057,20.8239,8544.0
2015-12-10 13:20:00,22.93,22.93,22.91,22.91,8400.0,20.8239,20.8239,20.8057,20.8057,8400.0
2015-12-10 13:30:00,22.91,22.93,22.91,22.93,7616.0,20.8057,20.8239,20.8057,20.8239,7616.0
2015-12-10 13:40:00,22.91,22.93,22.91,22.93,10400.0,20.8057,20.8239,20.8057,20.8239,10400.0
2015-12-10 13:50:00,22.93,22.94,22.92,22.93,10344.0,20.8239,20.833,20.8148,20.8239,10344.0
2015-12-10 14:00:00,22.93,22.94,22.92,22.93,11600.0,20.8239,20.833,20.8148,20.8239,11600.0
2015-12-10 14:10:00,22.93,22.96,22.92,22.94,18600.0,20.8239,20.8512,20.8148,20.833,18600.0
2015-12-10 14:20:00,22.93,22.99,22.92,22.99,20444.0,20.8239,20.8784,20.8148,20.8784,20444.0
2015-12-10 14:30:00,22.97,22.98,22.94,22.96,17080.0,20.8602,20.8693,20.833,20.8512,17080.0
2015-12-10 14:40:00,22.97,22.98,22.94,22.94,23968.0,20.8602,20.8693,20.833,20.833,23968.0
2015-12-10 14:50:00,22.94,22.94,22.91,22.91,21200.0,20.833,20.833,20.8057,20.8057,21200.0
2015-12-10 15:00:00,22.91,22.92,22.88,22.89,29464.0,20.8057,20.8148,20.7785,20.7876,29464.0
2015-12-10 15:10:00,22.89,22.9,22.86,22.86,27760.0,20.7876,20.7967,20.7603,20.7603,27760.0
2015-12-10 15:20:00,22.86,22.88,22.85,22.88,25768.0,20.7603,20.7785,20.7513,20.7785,25768.0
2015-12-10 15:30:00,22.88,22.91,22.88,22.89,45896.0,20.7785,20.8057,20.7785,20.7876,45896.0
2015-12-10 15:40:00,22.89,22.91,22.87,22.89,65500.0,20.7876,20.8057,20.7694,20.7876,65500.0
2015-12-10 15:50:00,22.88,22.9,22.86,22.89,110632.0,20.7785,20.7967,20.7603,20.7876,110632.0
2015-12-11 09:30:00,22.69,22.73,22.6,22.73,66948.0,20.606,20.6423,20.5242,20.6423,66948.0
2015-12-11 09:40:00,22.74,22.82,22.7,22.7,26676.0,20.6514,20.724,20.615,20.615,26676.0
2015-12-11 09:50:00,22.7,22.77,22.67,22.73,55320.0,20.615,20.6786,20.5878,20.6423,55320.0
2015-12-11 10:00:00,22.73,22.88,22.72,22.81,38816.0,20.6423,20.7785,20.6332,20.7149,38816.0
2015-12-11 10:10:00,22.82,22.88,22.82,22.88,23976.0,20.724,20.7785,20.724,20.7785,23976.0
2015-12-11 10:20:00,22.88,22.9,22.86,22.89,96840.0,20.7785,20.7967,20.7603,20.7876,96840.0
2015-12-11 10:30:00,22.86,22.9,22.79,22.81,26800.0,20.7603,20.7967,20.6968,20.7149,26800.0
2015-12-11 10:40:00,22.81,22.84,22.8,22.81,22240.0,20.7149,20.7422,20.7059,20.7149,22240.0
2015-12-11 10:50:00,22.81,22.82,22.74,22.74,19600.0,20.7149,20.724,20.6514,20.6514,19600.0
2015-12-11 11:00:00,22.75,22.76,22.7,22.74,22800.0,20.6604,20.6695,20.615,20.6514,22800.0
2015-12-11 11:10:00,22.73,22.75,22.69,22.72,19200.0,20.6423,20.6604,20.606,20.6332,19200.0
2015-12-11 11:20:00,22.73,22.74,22.67,22.68,31420.0,20.6423,20.6514,20.5878,20.5969,31420.0
2015-12-11 11:30:00,22.67,22.67,22.61,22.62,21600.0,20.5878,20.5878,20.5333,20.5424,21600.0
2015-12-11 11:40:00,22.62,22.68,22.62,22.67,19756.0,20.5424,20.5969,20.5424,20.5878,19756.0
2015-12-11 11:50:00,22.67,22.67,22.61,22.61,13260.0,20.5878,20.5878,20.5333,20.5333,13260.0
2015-12-11 12:00:00,22.6,22.62,22.57,22.57,29140.0,20.5242,20.5424,20.497,20.497,29140.0
2015-12-11 12:10:00,22.56,22.58,22.52,22.53,15808.0,20.4879,20.5061,20.4516,20.4607,15808.0
2015-12-11 12:20:00,22.56,22.56,22.49,22.53,10000.0,20.4879,20.4879,20.4243,20.4607,10000.0
2015-12-11 12:30:00,22.51,22.55,22.5,22.53,11764.0,20.4425,20.4788,20.4334,20.4607,11764.0
2015-12-11 12:40:00,22.54,22.57,22.53,22.55,10000.0,20.4697,20.497,20.4607,20.4788,10000.0
2015-12-11 12:50:00,22.54,22.58,22.53,22.56,11600.0,20.4697,20.5061,20.4607,20.4879,11600.0
2015-12-11 13:00:00,22.56,22.59,22.56,22.59,9660.0,20.4879,20.5151,20.4879,20.5151,9660.0
2015-12-11 13:10:00,22.59,22.62,22.58,22.62,5632.0,20.5151,20.5424,20.5061,20.5424,5632.0
2015-12-11 13:20:00,22.61,22.61,22.55,22.55,14000.0,20.5333,20.5333,20.4788,20.4788,14000.0
2015-12-11 13:30:00,22.54,22.55,22.5,22.55,8628.0,20.4697,20.4788,20.4334,20.4788,8628.0
2015-12-11 13:40:00,22.55,22.57,22.55,22.56,12524.0,20.4788,20.497,20.4788,20.4879,12524.0
2015-12-11 13:50:00,22.56,22.58,22.55,22.56,8820.0,20.4879,20.5061,20.4788,20.4879,8820.0
2015-12-11 14:00:00,22.55,22.6,22.55,22.59,15236.0,20.4788,20.5242,20.4788,20.5151,15236.0
2015-12-11 14:10:00,22.59,22.63,22.59,22.63,15200.0,20.5151,20.5515,20.5151,20.5515,15200.0
2015-12-11 14:20:00,22.62,22.62,22.57,22.57,22188.0,20.5424,20.5424,20.497,20.497,22188.0
2015-12-11 14:30:00,22.57,22.6,22.56,22.59,15400.0,20.497,20.5242,20.4879,20.5151,15400.0
2015-12-11 14:40:00,22.59,22.59,22.56,22.56,8128.0,20.5151,20.5151,20.4879,20.4879,8128.0
2015-12-11 14:50:00,22.56,22.56,22.5,22.52,20276.0,20.4879,20.4879,20.4334,20.4516,20276.0
2015-12-11 15:00:00,22.52,22.55,22.51,22.51,21908.0,20.4516,20.4788,20.4425,20.4425,21908.0
2015-12-11 15:10:00,22.51,22.54,22.49,22.49,23664.0,20.4425,20.4697,20.4243,20.4243,23664.0
2015-12-11 15:20:00,22.49,22.5,22.45,22.5,29576.0,20.4243,20.4334,20.388,20.4334,29576.0
2015-12-11 15:30:00,22.51,22.53,22.49,22.5,38108.0,20.4425,20.4607,20.4243,20.4334,38108.0
2015-12-11 15:40:00,22.5,22.5,22.45,22.49,82116.0,20.4334,20.4334,20.388,20.4243,82116.0
2015-12-11 15:50:00,22.49,22.49,22.45,22.48,242440.0,20.4243,20.4243,20.388,20.4152,242440.0
2015-12-14 09:30:00,22.57,22.73,22.47,22.62,80280.0,20.497,20.6423,20.4062,20.5424,80280.0
2015-12-14 09:40:00,22.59,22.63,22.53,22.63,43260.0,20.5151,20.5515,20.4607,20.5515,43260.0
2015-12-14 09:50:00,22.63,22.64,22.52,22.53,34600.0,20.5515,20.5605,20.4516,20.4607,34600.0
2015-12-14 10:00:00,22.53,22.63,22.52,22.62,28132.0,20.4607,20.5515,20.4516,20.5424,28132.0
2015-12-14 10:10:00,22.62,22.68,22.53,22.63,64120.0,20.5424,20.5969,20.4607,20.5515,64120.0
2015-12-14 10:20:00,22.6,22.62,22.51,22.53,39252.0,20.5242,20.5424,20.4425,20.4607,39252.0
2015-12-14 10:30:00,22.51,22.54,22.51,22.54,41076.0,20.4425,20.4697,20.4425,20.4697,41076.0
2015-12-14 10:40:00,22.54,22.55,22.49,22.5,39200.0,20.4697,20.4788,20.4243,20.4334,39200.0
2015-12-14 10:50:00,22.49,22.51,22.47,22.51,50920.0,20.4243,20.4425,20.4062,20.4425,50920.0
2015-12-14 11:00:00,22.5,22.51,22.48,22.49,34528.0,20.4334,20.4425,20.4152,20.4243,34528.0
2015-12-14 11:10:00,22.47,22.49,22.45,22.47,15720.0,20.4062,20.4243,20.388,20.4062,15720.0
2015-12-14 11:20:00,22.47,22.49,22.45,22.47,28256.0,20.4062,20.4243,20.388,20.4062,28256.0
2015-12-14 11:30:00,22.46,22.46,22.39,22.4,22000.0,20.3971,20.3971,20.3335,20.3426,22000.0
2015-12-14 11:40:00,22.4,22.45,22.36,22.42,52356.0,20.3426,20.388,20.3063,20.3608,52356.0
2015-12-14 11:50:00,22.41,22.46,22.41,22.45,33788.0,20.3517,20.3971,20.3517,20.388,33788.0
2015-12-14 12:00:00,22.46,22.5,22.43,22.49,51992.0,20.3971,20.4334,20.3698,20.4243,51992.0
2015-12-14 12:10:00,22.49,22.52,22.46,22.5,30428.0,20.4243,20.4516,20.3971,20.4334,30428.0
2015-12-14 12:20:00,22.5,22.52,22.48,22.5,23356.0,20.4334,20.4516,20.4152,20.4334,23356.0
2015-12-14 12:30:00,22.5,22.51,22.49,22.51,11304.0,20.4334,20.4425,20.4243,20.4425,11304.0
2015-12-14 12:40:00,22.51,22.51,22.44,22.44,19788.0,20.4425,20.4425,20.3789,20.3789,19788.0
2015-12-14 12:50:00,22.44,22.51,22.44,22.51,27600.0,20.3789,20.4425,20.3789,20.4425,27600.0
2015-12-14 13:00:00,22.5,22.51,22.48,22.48,15620.0,20.4334,20.4425,20.4152,20.4152,15620.0
2015-12-14 13:10:00,22.49,22.49,22.46,22.48,18004.0,20.4243,20.4243,20.3971,20.4152,18004.0
2015-12-14 13:20:00,22.48,22.49,22.46,22.48,23200.0,20.4152,20.4243,20.3971,20.4152,23200.0
2015-12-14 13:30:00,22.47,22.49,22.43,22.43,16000.0,20.4062,20.4243,20.3698,20.3698,16000.0
2015-12-14 13:40:00,22.41,22.45,22.39,22.45,32400.0,20.3517,20.388,20.3335,20.388,32400.0
2015-12-14 13:50:00,22.44,22.45,22.43,22.44,21200.0,20.3789,20.388,20.3698,20.3789,21200.0
2015-12-14 14:00:00,22.44,22.45,22.39,22.41,28460.0,20.3789,20.388,20.3335,20.3517,28460.0
2015-12-14 14:10:00,22.42,22.45,22.41,22.42,27416.0,20.3608,20.388,20.3517,20.3608,27416.0
2015-12-14 14:20:00,22.42,22.42,22.4,22.42,38904.0,20.3608,20.3608,20.3426,20.3608,38904.0
2015-12-14 14:30:00,22.41,22.42,22.39,22.41,51600.0,20.3517,20.3608,20.3335,20.3517,51600.0
2015-12-14 14:40:00,22.41,22.45,22.4,22.45,26000.0,20.3517,20.388,20.3426,20.388,26000.0
2015-12-14 14:50:00,22.45,22.5,22.45,22.49,35104.0,20.388,20.4334,20.388,20.4243,35104.0
2015-12-14 15:00:00,22.48,22.48,22.4,22.4,60656.0,20.4152,20.4152,20.3426,20.3426,60656.0
2015-12-14 15:10:00,22.4,22.43,22.4,22.43,73388.0,20.3426,20.3698,20.3426,20.3698,73388.0
2015-12-14 15:20:00,22.43,22.45,22.42,22.44,97488.0,20.3698,20.388,20.3608,20.3789,97488.0
2015-12-14 15:30:00,22.44,22.46,22.42,22.43,99260.0,20.3789,20.3971,20.3608,20.3698,99260.0
2015-12-14 15:40:00,22.43,22.45,22.38,22.45,166048.0,20.3698,20.388,20.3244,20.388,166048.0
2015-12-14 15:50:00,22.45,22.5,22.43,22.47,299140.0,20.388,20.4334,20.3698,20.4062,299140.0
2015-12-15 09:30:00,22.7,22.95,22.57,22.58,75632.0,20.615,20.8421,20.497,20.5061,75632.0
2015-12-15 09:40:00,22.59,22.64,22.55,22.55,171608.0,20.5151,20.5605,20.4788,20.4788,171608.0
2015-12-15 09:50:00,22.57,22.63,22.57,22.6,23528.0,20.497,20.5515,20.497,20.5242,23528.0
2015-12-15 10:00:00,22.6,22.6,22.53,22.53,37600.0,20.5242,20.5242,20.4607,20.4607,37600.0
2015-12-15 10:10:00,22.53,22.58,22.52,22.56,25592.0,20.4607,20.5061,20.4516,20.4879,25592.0
2015-12-15 10:20:00,22.56,22.62,22.55,22.6,51396.0,20.4879,20.5424,20.4788,20.5242,51396.0
2015-12-15 10:30:00,22.6,22.6,22.55,22.56,41900.0,20.5242,20.5242,20.4788,20.4879,41900.0
2015-12-15 10:40:00,22.56,22.61,22.55,22.6,38520.0,20.4879,20.5333,20.4788,20.5242,38520.0
2015-12-15 10:50:00,22.6,22.67,22.6,22.67,21064.0,20.5242,20.5878,20.5242,20.5878,21064.0
2015-12-15 11:00:00,22.64,22.66,22.64,22.66,16400.0,20.5605,20.5787,20.5605,20.5787,16400.0
2015-12-15 11:10:00,22.66,22.68,22.65,22.67,32284.0,20.5787,20.5969,20.5696,20.5878,32284.0
2015-12-15 11:20:00,22.66,22.66,22.59,22.61,41044.0,20.5787,20.5787,20.5151,20.5333,41044.0
2015-12-15 11:30:00,22.61,22.66,22.59,22.6,24276.0,20.5333,20.5787,20.5151,20.5242,24276.0
2015-12-15 11:40:00,22.59,22.59,22.51,22.52,35240.0,20.5151,20.5151,20.4425,20.4516,35240.0
2015-12-15 11:50:00,22.52,22.54,22.48,22.51,40416.0,20.4516,20.4697,20.4152,20.4425,40416.0
2015-12-15 12:00:00,22.5,22.59,22.48,22.57,18436.0,20.4334,20.5151,20.4152,20.497,18436.0
2015-12-15 12:10:00,22.56,22.62,22.56,22.61,13656.0,20.4879,20.5424,20.4879,20.5333,13656.0
2015-12-15 12:20:00,22.61,22.63,22.59,22.62,18444.0,20.5333,20.5515,20.5151,20.5424,18444.0
2015-12-15 12:30:00,22.61,22.66,22.61,22.66,16628.0,20.5333,20.5787,20.5333,20.5787,16628.0
2015-12-15 12:40:00,22.68,22.68,22.64,22.64,20400.0,20.5969,20.5969,20.5605,20.5605,20400.0
2015-12-15 12:50:00,22.64,22.65,22.62,22.65,17900.0,20.5605,20.5696,20.5424,20.5696,17900.0
2015-12-15 13:00:00,22.66,22.67,22.63,22.64,4400.0,20.5787,20.5878,20.5515,20.5605,4400.0
2015-12-15 13:10:00,22.64,22.66,22.62,22.65,15908.0,20.5605,20.5787,20.5424,20.5696,15908.0
2015-12-15 13:20:00,22.65,22.65,22.62,22.63,8000.0,20.5696,20.5696,20.5424,20.5515,8000.0
2015-12-15 13:30:00,22.62,22.64,22.6,22.64,18344.0,20.5424,20.5605,20.5242,20.5605,18344.0
2015-12-15 13:40:00,22.64,22.64,22.61,22.63,19200.0,20.5605,20.5605,20.5333,20.5515,19200.0
2015-12-15 13:50:00,22.63,22.68,22.63,22.66,21300.0,20.5515,20.5969,20.5515,20.5787,21300.0
2015-12-15 14:00:00,22.66,22.67,22.65,22.66,24800.0,20.5787,20.5878,20.5696,20.5787,24800.0
2015-12-15 14:10:00,22.65,22.67,22.64,22.65,17600.0,20.5696,20.5878,20.5605,20.5696,17600.0
2015-12-15 14:20:00,22.66,22.68,22.65,22.65,28208.0,20.5787,20.5969,20.5696,20.5696,28208.0
2015-12-15 14:30:00,22.65,22.66,22.62,22.63,40752.0,20.5696,20.5787,20.5424,20.5515,40752.0
2015-12-15 14:40:00,22.62,22.64,22.61,22.61,13600.0,20.5424,20.5605,20.5333,20.5333,13600.0
2015-12-15 14:50:00,22.61,22.64,22.6,22.6,31080.0,20.5333,20.5605,20.5242,20.5242,31080.0
2015-12-15 15:00:00,22.59,22.6,22.57,22.6,52036.0,20.5151,20.5242,20.497,20.5242,52036.0
2015-12-15 15:10:00,22.6,22.61,22.58,22.6,22312.0,20.5242,20.5333,20.5061,20.5242,22312.0
2015-12-15 15:20:00,22.6,22.64,22.6,22.6,36000.0,20.5242,20.5605,20.5242,20.5242,36000.0
2015-12-15 15:30:00,22.59,22.64,22.58,22.64,55236.0,20.5151,20.5605,20.5061,20.5605,55236.0
2015-12-15 15:40:00,22.63,22.64,22.61,22.62,73636.0,20.5515,20.5605,20.5333,20.5424,73636.0
2015-12-15 15:50:00,22.61,22.61,22.56,22.59,234264.0,20.5333,20.5333,20.4879,20.5151,234264.0
2015-12-16 09:30:00,22.75,22.88,22.56,22.78,77640.0,20.6604,20.7785,20.4879,20.6877,77640.0
2015-12-16 09:40:00,22.77,22.82,22.73,22.73,114172.0,20.6786,20.724,20.6423,20.6423,114172.0
2015-12-16 09:50:00,22.74,22.79,22.69,22.7,61324.0,20.6514,20.6968,20.606,20.615,61324.0
2015-12-16 10:00:00,22.7,22.7,22.64,22.68,39216.0,20.615,20.615,20.5605,20.5969,39216.0
2015-12-16 10:10:00,22.68,22.69,22.66,22.68,44532.0,20.5969,20.606,20.5787,20.5969,44532.0
2015-12-16 10:20:00,22.69,22.71,22.67,22.67,37776.0,20.606,20.6241,20.5878,20.5878,37776.0
2015-12-16 10:30:00,22.66,22.71,22.63,22.64,59008.0,20.5787,20.6241,20.5515,20.5605,59008.0
2015-12-16 10:40:00,22.64,22.66,22.6,22.66,40256.0,20.5605,20.5787,20.5242,20.5787,40256.0
2015-12-16 10:50:00,22.66,22.68,22.61,22.61,19960.0,20.5787,20.5969,20.5333,20.5333,19960.0
2015-12-16 11:00:00,22.61,22.64,22.61,22.61,46660.0,20.5333,20.5605,20.5333,20.5333,46660.0
2015-12-16 11:10:00,22.61,22.61,22.57,22.6,41120.0,20.5333,20.5333,20.497,20.5242,41120.0
2015-12-16 11:20:00,22.59,22.61,22.55,22.6,36988.0,20.5151,20.5333,20.4788,20.5242,36988.0
2015-12-16 11:30:00,22.6,22.69,22.59,22.68,50472.0,20.5242,20.606,20.5151,20.5969,50472.0
2015-12-16 11:40:00,22.68,22.68,22.64,22.64,43500.0,20.5969,20.5969,20.5605,20.5605,43500.0
2015-12-16 11:50:00,22.65,22.66,22.63,22.64,45644.0,20.5696,20.5787,20.5515,20.5605,45644.0
2015-12-16 12:00:00,22.66,22.7,22.65,22.67,20984.0,20.5787,20.615,20.5696,20.5878,20984.0
2015-12-16 12:10:00,22.67,22.73,22.66,22.66,36516.0,20.5878,20.6423,20.5787,20.5787,36516.0
2015-12-16 12:20:00,22.67,22.71,22.66,22.71,28924.0,20.5878,20.6241,20.5787,20.6241,28924.0
2015-12-16 12:30:00,22.71,22.71,22.64,22.7,32800.0,20.6241,20.6241,20.5605,20.615,32800.0
2015-12-16 12:40:00,22.69,22.69,22.64,22.64,26588.0,20.606,20.606,20.5605,20.5605,26588.0
2015-12-16 12:50:00,22.64,22.65,22.58,22.58,26176.0,20.5605,20.5696,20.5061,20.5061,26176.0
2015-12-16 13:00:00,22.59,22.61,22.58,22.58,40004.0,20.5151,20.5333,20.5061,20.5061,40004.0
2015-12-16 13:10:00,22.59,22.63,22.59,22.63,25608.0,20.5151,20.5515,20.5151,20.5515,25608.0
2015-12-16 13:20:00,22.64,22.67,22.62,22.63,30000.0,20.5605,20.5878,20.5424,20.5515,30000.0
2015-12-16 13:30:00,22.63,22.64,22.58,22.58,24800.0,20.5515,20.5605,20.5061,20.5061,24800.0
2015-12-16 13:40:00,22.58,22.64,22.58,22.64,22152.0,20.5061,20.5605,20.5061,20.5605,22152.0
2015-12-16 13:50:00,22.66,22.71,22.63,22.71,30796.0,20.5787,20.6241,20.5515,20.6241,30796.0
2015-12-16 14:00:00,22.72,22.75,22.6,22.72,60900.0,20.6332,20.6604,20.5242,20.6332,60900.0
2015-12-16 14:10:00,22.72,22.73,22.63,22.63,36032.0,20.6332,20.6423,20.5515,20.5515,36032.0
2015-12-16 14:20:00,22.63,22.7,22.63,22.66,47628.0,20.5515,20.615,20.5515,20.5787,47628.0
2015-12-16 14:30:00,22.64,22.69,22.62,22.66,27920.0,20.5605,20.606,20.5424,20.5787,27920.0
2015-12-16 14:40:00,22.66,22.68,22.63,22.68,26852.0,20.5787,20.5969,20.5515,20.5969,26852.0
2015-12-16 14:50:00,22.67,22.77,22.66,22.76,36308.0,20.5878,20.6786,20.5787,20.6695,36308.0
2015-12-16 15:00:00,22.76,22.78,22.72,22.72,33160.0,20.6695,20.6877,20.6332,20.6332,33160.0
2015-12-16 15:10:00,22.72,22.77,22.72,22.76,32476.0,20.6332,20.6786,20.6332,20.6695,32476.0
2015-12-16 15:20:00,22.77,22.87,22.77,22.87,107632.0,20.6786,20.7694,20.6786,20.7694,107632.0
2015-12-16 15:30:00,22.87,22.89,22.86,22.88,152448.0,20.7694,20.7876,20.7603,20.7785,152448.0
2015-12-16 15:40:00,22.87,22.9,22.83,22.84,159188.0,20.7694,20.7967,20.7331,20.7422,159188.0
2015-12-16 15:50:00,22.83,22.85,22.8,22.82,300468.0,20.7331,20.7513,20.7059,20.724,300468.0
2015-12-17 09:30:00,22.87,23.0,22.78,22.89,176884.0,20.7694,20.8875,20.6877,20.7876,176884.0
2015-12-17 09:40:00,22.89,22.9,22.78,22.8,153580.0,20.7876,20.7967,20.6877,20.7059,153580.0
2015-12-17 09:50:00,22.8,22.93,22.78,22.9,49908.0,20.7059,20.8239,20.6877,20.7967,49908.0
2015-12-17 10:00:00,22.92,22.92,22.79,22.8,72900.0,20.8148,20.8148,20.6968,20.7059,72900.0
2015-12-17 10:10:00,22.81,22.88,22.76,22.76,31000.0,20.7149,20.7785,20.6695,20.6695,31000.0
2015-12-17 10:20:00,22.77,22.79,22.75,22.78,13392.0,20.6786,20.6968,20.6604,20.6877,13392.0
2015-12-17 10:30:00,22.79,22.79,22.7,22.7,16400.0,20.6968,20.6968,20.615,20.615,16400.0
2015-12-17 10:40:00,22.69,22.69,22.63,22.63,16980.0,20.606,20.606,20.5515,20.5515,16980.0
2015-12-17 10:50:00,22.61,22.62,22.57,22.58,12640.0,20.5333,20.5424,20.497,20.5061,12640.0
2015-12-17 11:00:00,22.58,22.61,22.58,22.6,9592.0,20.5061,20.5333,20.5061,20.5242,9592.0
2015-12-17 11:10:00,22.62,22.64,22.58,22.58,17260.0,20.5424,20.5605,20.5061,20.5061,17260.0
2015-12-17 11:20:00,22.57,22.6,22.54,22.59,31592.0,20.497,20.5242,20.4697,20.5151,31592.0
2015-12-17 11:30:00,22.58,22.66,22.57,22.63,15212.0,20.5061,20.5787,20.497,20.5515,15212.0
2015-12-17 11:40:00,22.65,22.66,22.62,22.64,11600.0,20.5696,20.5787,20.5424,20.5605,11600.0
2015-12-17 11:50:00,22.66,22.66,22.6,22.6,13036.0,20.5787,20.5787,20.5242,20.5242,13036.0
2015-12-17 12:00:00,22.6,22.6,22.54,22.56,21776.0,20.5242,20.5242,20.4697,20.4879,21776.0
2015-12-17 12:10:00,22.57,22.62,22.55,22.62,19200.0,20.497,20.5424,20.4788,20.5424,19200.0
2015-12-17 12:20:00,22.61,22.61,22.55,22.56,11156.0,20.5333,20.5333,20.4788,20.4879,11156.0
2015-12-17 12:30:00,22.56,22.57,22.53,22.54,10616.0,20.4879,20.497,20.4607,20.4697,10616.0
2015-12-17 12:40:00,22.55,22.55,22.51,22.53,23804.0,20.4788,20.4788,20.4425,20.4607,23804.0
2015-12-17 12:50:00,22.53,22.56,22.52,22.54,10844.0,20.4607,20.4879,20.4516,20.4697,10844.0
2015-12-17 13:00:00,22.56,22.59,22.55,22.58,12800.0,20.4879,20.5151,20.4788,20.5061,12800.0
2015-12-17 13:10:00,22.59,22.64,22.59,22.6,50216.0,20.5151,20.5605,20.5151,20.5242,50216.0
2015-12-17 13:20:00,22.6,22.64,22.6,22.62,10400.0,20.5242,20.5605,20.5242,20.5424,10400.0
2015-12-17 13:30:00,22.62,22.65,22.62,22.64,9124.0,20.5424,20.5696,20.5424,20.5605,9124.0
2015-12-17 13:40:00,22.65,22.67,22.64,22.67,14560.0,20.5696,20.5878,20.5605,20.5878,14560.0
2015-12-17 13:50:00,22.68,22.69,22.65,22.66,9000.0,20.5969,20.606,20.5696,20.5787,9000.0
2015-12-17 14:00:00,22.66,22.68,22.64,22.64,14896.0,20.5787,20.5969,20.5605,20.5605,14896.0
2015-12-17 14:10:00,22.64,22.66,22.62,22.66,24604.0,20.5605,20.5787,20.5424,20.5787,24604.0
2015-12-17 14:20:00,22.68,22.68,22.65,22.65,9348.0,20.5969,20.5969,20.5696,20.5696,9348.0
2015-12-17 14:30:00,22.65,22.67,22.64,22.67,13276.0,20.5696,20.5878,20.5605,20.5878,13276.0
2015-12-17 14:40:00,22.66,22.66,22.65,22.65,32400.0,20.5787,20.5787,20.5696,20.5696,32400.0
2015-12-17 14:50:00,22.65,22.71,22.65,22.71,16252.0,20.5696,20.6241,20.5696,20.6241,16252.0
2015-12-17 15:00:00,22.71,22.72,22.66,22.7,25200.0,20.6241,20.6332,20.5787,20.615,25200.0
2015-12-17 15:10:00,22.7,22.71,22.68,22.69,24000.0,20.615,20.6241,20.5969,20.606,24000.0
2015-12-17 15:20:00,22.69,22.7,22.66,22.68,65532.0,20.606,20.615,20.5787,20.5969,65532.0
2015-12-17 15:30:00,22.67,22.72,22.67,22.69,90620.0,20.5878,20.6332,20.5878,20.606,90620.0
2015-12-17 15:40:00,22.69,22.72,22.67,22.72,84428.0,20.606,20.6332,20.5878,20.6332,84428.0
2015-12-17 15:50:00,22.71,22.71,22.63,22.63,200632.0,20.6241,20.6241,20.5515,20.5515,200632.0
2015-12-18 09:30:00,22.6,22.86,22.43,22.46,280232.0,20.5242,20.7603,20.3698,20.3971,280232.0
2015-12-18 09:40:00,22.47,22.58,22.42,22.54,94184.0,20.4062,20.5061,20.3608,20.4697,94184.0
2015-12-18 09:50:00,22.57,22.57,22.38,22.39,39600.0,20.497,20.497,20.3244,20.3335,39600.0
2015-12-18 10:00:00,22.38,22.41,22.3,22.31,55052.0,20.3244,20.3517,20.2518,20.2609,55052.0
2015-12-18 10:10:00,22.3,22.33,22.26,22.27,74096.0,20.2518,20.279,20.2155,20.2245,74096.0
2015-12-18 10:20:00,22.28,22.32,22.27,22.29,44748.0,20.2336,20.2699,20.2245,20.2427,44748.0
2015-12-18 10:30:00,22.28,22.29,22.23,22.24,60012.0,20.2336,20.2427,20.1882,20.1973,60012.0
2015-12-18 10:40:00,22.25,22.25,22.21,22.21,20400.0,20.2064,20.2064,20.17,20.17,20400.0
2015-12-18 10:50:00,22.23,22.28,22.23,22.27,27204.0,20.1882,20.2336,20.1882,20.2245,27204.0
2015-12-18 11:00:00,22.27,22.3,22.26,22.27,22468.0,20.2245,20.2518,20.2155,20.2245,22468.0
2015-12-18 11:10:00,22.27,22.3,22.26,22.29,39600.0,20.2245,20.2518,20.2155,20.2427,39600.0
2015-12-18 11:20:00,22.28,22.29,22.25,22.26,32304.0,20.2336,20.2427,20.2064,20.2155,32304.0
2015-12-18 11:30:00,22.25,22.28,22.25,22.27,23440.0,20.2064,20.2336,20.2064,20.2245,23440.0
2015-12-18 11:40:00,22.28,22.29,22.25,22.26,11200.0,20.2336,20.2427,20.2064,20.2155,11200.0
2015-12-18 11:50:00,22.25,22.27,22.24,22.24,19800.0,20.2064,20.2245,20.1973,20.1973,19800.0
2015-12-18 12:00:00,22.24,22.24,22.2,22.2,65700.0,20.1973,20.1973,20.161,20.161,65700.0
2015-12-18 12:10:00,22.21,22.24,22.16,22.18,26324.0,20.17,20.1973,20.1246,20.1428,26324.0
2015-12-18 12:20:00,22.16,22.22,22.16,22.19,21960.0,20.1246,20.1791,20.1246,20.1519,21960.0
2015-12-18 12:30:00,22.18,22.2,22.17,22.18,34516.0,20.1428,20.161,20.1337,20.1428,34516.0
2015-12-18 12:40:00,22.18,22.21,22.18,22.2,15200.0,20.1428,20.17,20.1428,20.161,15200.0
2015-12-18 12:50:00,22.21,22.23,22.18,22.21,23752.0,20.17,20.1882,20.1428,20.17,23752.0
2015-12-18 13:00:00,22.21,22.25,22.2,22.24,30300.0,20.17,20.2064,20.161,20.1973,30300.0
2015-12-18 13:10:00,22.23,22.24,22.2,22.2,107500.0,20.1882,20.1973,20.161,20.161,107500.0
2015-12-18 13:20:00,22.21,22.21,22.19,22.2,30292.0,20.17,20.17,20.1519,20.161,30292.0
2015-12-18 13:30:00,22.21,22.22,22.19,22.19,18800.0,20.17,20.1791,20.1519,20.1519,18800.0
2015-12-18 13:40:00,22.19,22.22,22.19,22.2,25600.0,20.1519,20.1791,20.1519,20.161,25600.0
2015-12-18 13:50:00,22.2,22.24,22.19,22.21,98948.0,20.161,20.1973,20.1519,20.17,98948.0
2015-12-18 14:00:00,22.21,22.28,22.21,22.27,45600.0,20.17,20.2336,20.17,20.2245,45600.0
2015-12-18 14:10:00,22.27,22.3,22.24,22.25,42084.0,20.2245,20.2518,20.1973,20.2064,42084.0
2015-12-18 14:20:00,22.26,22.29,22.25,22.29,34156.0,20.2155,20.2427,20.2064,20.2427,34156.0
2015-12-18 14:30:00,22.29,22.29,22.22,22.23,53784.0,20.2427,20.2427,20.1791,20.1882,53784.0
2015-12-18 14:40:00,22.23,22.25,22.22,22.23,30648.0,20.1882,20.2064,20.1791,20.1882,30648.0
2015-12-18 14:50:00,22.24,22.25,22.23,22.24,28200.0,20.1973,20.2064,20.1882,20.1973,28200.0
2015-12-18 15:00:00,22.24,22.25,22.22,22.25,29816.0,20.1973,20.2064,20.1791,20.2064,29816.0
2015-12-18 15:10:00,22.26,22.26,22.2,22.2,61056.0,20.2155,20.2155,20.161,20.161,61056.0
2015-12-18 15:20:00,22.2,22.23,22.18,22.2,39252.0,20.161,20.1882,20.1428,20.161,39252.0
2015-12-18 15:30:00,22.2,22.24,22.2,22.23,84836.0,20.161,20.1973,20.161,20.1882,84836.0
2015-12-18 15:40:00,22.24,22.24,22.2,22.2,152940.0,20.1973,20.1973,20.161,20.161,152940.0
2015-12-18 15:50:00,22.19,22.21,22.11,22.12,305280.0,20.1519,20.17,20.0792,20.0883,305280.0
2015-12-21 09:30:00,22.37,22.37,22.15,22.3,66920.0,20.3153,20.3153,20.1156,20.2518,66920.0
2015-12-21 09:40:00,22.3,22.39,22.29,22.36,69504.0,20.2518,20.3335,20.2427,20.3063,69504.0
2015-12-21 09:50:00,22.36,22.42,22.3,22.4,46888.0,20.3063,20.3608,20.2518,20.3426,46888.0
2015-12-21 10:00:00,22.4,22.43,22.4,22.42,43808.0,20.3426,20.3698,20.3426,20.3608,43808.0
2015-12-21 10:10:00,22.43,22.56,22.41,22.5,88776.0,20.3698,20.4879,20.3517,20.4334,88776.0
2015-12-21 10:20:00,22.51,22.56,22.5,22.54,110244.0,20.4425,20.4879,20.4334,20.4697,110244.0
2015-12-21 10:30:00,22.52,22.55,22.49,22.53,89132.0,20.4516,20.4788,20.4243,20.4607,89132.0
2015-12-21 10:40:00,22.51,22.55,22.42,22.42,35104.0,20.4425,20.4788,20.3608,20.3608,35104.0
2015-12-21 10:50:00,22.43,22.45,22.39,22.4,28884.0,20.3698,20.388,20.3335,20.3426,28884.0
2015-12-21 11:00:00,22.4,22.42,22.38,22.39,25440.0,20.3426,20.3608,20.3244,20.3335,25440.0
2015-12-21 11:10:00,22.39,22.39,22.35,22.36,23000.0,20.3335,20.3335,20.2972,20.3063,23000.0
2015-12-21 11:20:00,22.35,22.39,22.32,22.35,22500.0,20.2972,20.3335,20.2699,20.2972,22500.0
2015-12-21 11:30:00,22.33,22.33,22.24,22.24,31424.0,20.279,20.279,20.1973,20.1973,31424.0
2015-12-21 11:40:00,22.24,22.25,22.22,22.24,30924.0,20.1973,20.2064,20.1791,20.1973,30924.0
2015-12-21 11:50:00,22.24,22.25,22.22,22.24,24600.0,20.1973,20.2064,20.1791,20.1973,24600.0
2015-12-21 12:00:00,22.24,22.24,22.22,22.22,25200.0,20.1973,20.1973,20.1791,20.1791,25200.0
2015-12-21 12:10:00,22.22,22.22,22.16,22.17,24596.0,20.1791,20.1791,20.1246,20.1337,24596.0
2015-12-21 12:20:00,22.17,22.22,22.16,22.21,30080.0,20.1337,20.1791,20.1246,20.17,30080.0
2015-12-21 12:30:00,22.21,22.25,22.21,22.22,19600.0,20.17,20.2064,20.17,20.1791,19600.0
2015-12-21 12:40:00,22.22,22.3,22.22,22.29,46492.0,20.1791,20.2518,20.1791,20.2427,46492.0
2015-12-21 12:50:00,22.29,22.31,22.26,22.26,79204.0,20.2427,20.2609,20.2155,20.2155,79204.0
2015-12-21 13:00:00,22.26,22.29,22.26,22.28,29600.0,20.2155,20.2427,20.2155,20.2336,29600.0
2015-12-21 13:10:00,22.28,22.28,22.24,22.24,20500.0,20.2336,20.2336,20.1973,20.1973,20500.0
2015-12-21 13:20:00,22.24,22.27,22.24,22.25,14000.0,20.1973,20.2245,20.1973,20.2064,14000.0
2015-12-21 13:30:00,22.25,22.29,22.25,22.25,52852.0,20.2064,20.2427,20.2064,20.2064,52852.0
2015-12-21 13:40:00,22.25,22.28,22.25,22.25,40828.0,20.2064,20.2336,20.2064,20.2064,40828.0
2015-12-21 13:50:00,22.26,22.28,22.25,22.26,18800.0,20.2155,20.2336,20.2064,20.2155,18800.0
2015-12-21 14:00:00,22.26,22.27,22.25,22.26,32616.0,20.2155,20.2245,20.2064,20.2155,32616.0
2015-12-21 14:10:00,22.25,22.25,22.2,22.2,45440.0,20.2064,20.2064,20.161,20.161,45440.0
2015-12-21 14:20:00,22.19,22.23,22.18,22.22,38248.0,20.1519,20.1882,20.1428,20.1791,38248.0
2015-12-21 14:30:00,22.22,22.27,22.21,22.25,77548.0,20.1791,20.2245,20.17,20.2064,77548.0
2015-12-21 14:40:00,22.26,22.29,22.25,22.28,41680.0,20.2155,20.2427,20.2064,20.2336,41680.0
2015-12-21 14:50:00,22.27,22.29,22.26,22.29,31820.0,20.2245,20.2427,20.2155,20.2427,31820.0
2015-12-21 15:00:00,22.27,22.28,22.22,22.23,49784.0,20.2245,20.2336,20.1791,20.1882,49784.0
2015-12-21 15:10:00,22.23,22.26,22.18,22.19,69528.0,20.1882,20.2155,20.1428,20.1519,69528.0
2015-12-21 15:20:00,22.19,22.21,22.17,22.2,40444.0,20.1519,20.17,20.1337,20.161,40444.0
2015-12-21 15:30:00,22.21,22.28,22.21,22.25,52840.0,20.17,20.2336,20.17,20.2064,52840.0
2015-12-21 15:40:00,22.25,22.3,22.24,22.3,143888.0,20.2064,20.2518,20.1973,20.2518,143888.0
2015-12-21 15:50:00,22.3,22.34,22.29,22.3,264376.0,20.2518,20.2881,20.2427,20.2518,264376.0
2015-12-22 09:30:00,22.98,23.09,22.36,22.59,306732.0,20.8693,20.9692,20.3063,20.5151,306732.0
2015-12-22 09:40:00,22.59,22.86,22.59,22.81,127028.0,20.5151,20.7603,20.5151,20.7149,127028.0
2015-12-22 09:50:00,22.81,22.91,22.75,22.88,82012.0,20.7149,20.8057,20.6604,20.7785,82012.0
2015-12-22 10:00:00,22.88,22.88,22.81,22.87,94748.0,20.7785,20.7785,20.7149,20.7694,94748.0
2015-12-22 10:10:00,22.88,22.88,22.75,22.8,116532.0,20.7785,20.7785,20.6604,20.7059,116532.0
2015-12-22 10:20:00,22.79,22.83,22.77,22.77,60476.0,20.6968,20.7331,20.6786,20.6786,60476.0
2015-12-22 10:30:00,22.77,22.77,22.69,22.75,78120.0,20.6786,20.6786,20.606,20.6604,78120.0
2015-12-22 10:40:00,22.75,22.78,22.71,22.75,77852.0,20.6604,20.6877,20.6241,20.6604,77852.0
2015-12-22 10:50:00,22.74,22.77,22.73,22.74,55636.0,20.6514,20.6786,20.6423,20.6514,55636.0
2015-12-22 11:00:00,22.74,22.76,22.71,22.75,66308.0,20.6514,20.6695,20.6241,20.6604,66308.0
2015-12-22 11:10:00,22.76,22.76,22.66,22.69,66900.0,20.6695,20.6695,20.5787,20.606,66900.0
2015-12-22 11:20:00,22.7,22.72,22.63,22.63,39980.0,20.615,20.6332,20.5515,20.5515,39980.0
2015-12-22 11:30:00,22.64,22.65,22.58,22.62,60680.0,20.5605,20.5696,20.5061,20.5424,60680.0
2015-12-22 11:40:00,22.64,22.68,22.58,22.58,65200.0,20.5605,20.5969,20.5061,20.5061,65200.0
2015-12-22 11:50:00,22.6,22.63,22.59,22.63,60328.0,20.5242,20.5515,20.5151,20.5515,60328.0
2015-12-22 12:00:00,22.63,22.72,22.61,22.68,62132.0,20.5515,20.6332,20.5333,20.5969,62132.0
2015-12-22 12:10:00,22.68,22.71,22.66,22.68,47868.0,20.5969,20.6241,20.5787,20.5969,47868.0
2015-12-22 12:20:00,22.68,22.68,22.64,22.66,34400.0,20.5969,20.5969,20.5605,20.5787,34400.0
2015-12-22 12:30:00,22.65,22.67,22.64,22.64,38992.0,20.5696,20.5878,20.5605,20.5605,38992.0
2015-12-22 12:40:00,22.65,22.67,22.65,22.65,25948.0,20.5696,20.5878,20.5696,20.5696,25948.0
2015-12-22 12:50:00,22.66,22.67,22.59,22.62,56424.0,20.5787,20.5878,20.5151,20.5424,56424.0
2015-12-22 13:00:00,22.63,22.7,22.63,22.67,62480.0,20.5515,20.615,20.5515,20.5878,62480.0
2015-12-22 13:10:00,22.68,22.7,22.67,22.68,24200.0,20.5969,20.615,20.5878,20.5969,24200.0
2015-12-22 13:20:00,22.7,22.74,22.68,22.74,23532.0,20.615,20.6514,20.5969,20.6514,23532.0
2015-12-22 13:30:00,22.75,22.75,22.71,22.74,30412.0,20.6604,20.6604,20.6241,20.6514,30412.0
2015-12-22 13:40:00,22.73,22.75,22.73,22.75,29600.0,20.6423,20.6604,20.6423,20.6604,29600.0
2015-12-22 13:50:00,22.75,22.78,22.74,22.77,46500.0,20.6604,20.6877,20.6514,20.6786,46500.0
2015-12-22 14:00:00,22.78,22.79,22.76,22.76,47640.0,20.6877,20.6968,20.6695,20.6695,47640.0
2015-12-22 14:10:00,22.77,22.79,22.76,22.76,45204.0,20.6786,20.6968,20.6695,20.6695,45204.0
2015-12-22 14:20:00,22.78,22.78,22.73,22.75,42600.0,20.6877,20.6877,20.6423,20.6604,42600.0
2015-12-22 14:30:00,22.75,22.77,22.72,22.73,41768.0,20.6604,20.6786,20.6332,20.6423,41768.0
2015-12-22 14:40:00,22.73,22.78,22.72,22.78,36892.0,20.6423,20.6877,20.6332,20.6877,36892.0
2015-12-22 14:50:00,22.78,22.79,22.75,22.76,64704.0,20.6877,20.6968,20.6604,20.6695,64704.0
2015-12-22 15:00:00,22.77,22.79,22.77,22.77,63696.0,20.6786,20.6968,20.6786,20.6786,63696.0
2015-12-22 15:10:00,22.77,22.85,22.77,22.83,127752.0,20.6786,20.7513,20.6786,20.7331,127752.0
2015-12-22 15:20:00,22.83,22.85,22.81,22.85,105228.0,20.7331,20.7513,20.7149,20.7513,105228.0
2015-12-22 15:30:00,22.85,22.87,22.81,22.82,172020.0,20.7513,20.7694,20.7149,20.724,172020.0
2015-12-22 15:40:00,22.81,22.82,22.74,22.76,186076.0,20.7149,20.724,20.6514,20.6695,186076.0
2015-12-22 15:50:00,22.76,22.81,22.75,22.79,291252.0,20.6695,20.7149,20.6604,20.6968,291252.0
2015-12-23 09:30:00,22.92,22.92,22.85,22.85,52792.0,20.8148,20.8148,20.7513,20.7513,52792.0
2015-12-23 09:40:00,22.87,22.94,22.85,22.94,13700.0,20.7694,20.833,20.7513,20.833,13700.0
2015-12-23 09:50:00,22.93,22.95,22.89,22.89,22160.0,20.8239,20.8421,20.7876,20.7876,22160.0
2015-12-23 10:00:00,22.91,22.98,22.91,22.93,37056.0,20.8057,20.8693,20.8057,20.8239,37056.0
2015-12-23 10:10:00,22.94,22.94,22.89,22.91,33424.0,20.833,20.833,20.7876,20.8057,33424.0
2015-12-23 10:20:00,22.9,22.91,22.82,22.82,22708.0,20.7967,20.8057,20.724,20.724,22708.0
2015-12-23 10:30:00,22.84,22.86,22.81,22.81,28124.0,20.7422,20.7603,20.7149,20.7149,28124.0
2015-12-23 10:40:00,22.82,22.84,22.8,22.84,14000.0,20.724,20.7422,20.7059,20.7422,14000.0
2015-12-23 10:50:00,22.84,22.91,22.84,22.91,23900.0,20.7422,20.8057,20.7422,20.8057,23900.0
2015-12-23 11:00:00,22.91,22.91,22.89,22.89,29400.0,20.8057,20.8057,20.7876,20.7876,29400.0
2015-12-23 11:10:00,22.9,22.9,22.86,22.89,83380.0,20.7967,20.7967,20.7603,20.7876,83380.0
2015-12-23 11:20:00,22.88,22.88,22.86,22.87,28096.0,20.7785,20.7785,20.7603,20.7694,28096.0
2015-12-23 11:30:00,22.87,22.88,22.83,22.83,44048.0,20.7694,20.7785,20.7331,20.7331,44048.0
2015-12-23 11:40:00,22.83,22.86,22.82,22.85,31076.0,20.7331,20.7603,20.724,20.7513,31076.0
2015-12-23 11:50:00,22.85,22.85,22.8,22.81,48200.0,20.7513,20.7513,20.7059,20.7149,48200.0
2015-12-23 12:00:00,22.81,22.82,22.79,22.82,24400.0,20.7149,20.724,20.6968,20.724,24400.0
2015-12-23 12:10:00,22.82,22.84,22.79,22.8,48976.0,20.724,20.7422,20.6968,20.7059,48976.0
2015-12-23 12:20:00,22.81,22.84,22.8,22.81,22380.0,20.7149,20.7422,20.7059,20.7149,22380.0
2015-12-23 12:30:00,22.79,22.86,22.79,22.85,18400.0,20.6968,20.7603,20.6968,20.7513,18400.0
2015-12-23 12:40:00,22.84,22.87,22.84,22.87,8000.0,20.7422,20.7694,20.7422,20.7694,8000.0
2015-12-23 12:50:00,22.87,22.91,22.87,22.9,19600.0,20.7694,20.8057,20.7694,20.7967,19600.0
2015-12-23 13:00:00,22.9,22.93,22.88,22.88,13600.0,20.7967,20.8239,20.7785,20.7785,13600.0
2015-12-23 13:10:00,22.89,22.89,22.86,22.86,16964.0,20.7876,20.7876,20.7603,20.7603,16964.0
2015-12-23 13:20:00,22.86,22.87,22.85,22.85,10800.0,20.7603,20.7694,20.7513,20.7513,10800.0
2015-12-23 13:30:00,22.87,22.87,22.82,22.82,12300.0,20.7694,20.7694,20.724,20.724,12300.0
2015-12-23 13:40:00,22.81,22.86,22.81,22.85,16400.0,20.7149,20.7603,20.7149,20.7513,16400.0
2015-12-23 13:50:00,22.85,22.86,22.84,22.86,15600.0,20.7513,20.7603,20.7422,20.7603,15600.0
2015-12-23 14:00:00,22.86,22.86,22.83,22.83,48280.0,20.7603,20.7603,20.7331,20.7331,48280.0
2015-12-23 14:10:00,22.83,22.85,22.82,22.83,36244.0,20.7331,20.7513,20.724,20.7331,36244.0
2015-12-23 14:20:00,22.83,22.85,22.82,22.82,29556.0,20.7331,20.7513,20.724,20.724,29556.0
2015-12-23 14:30:00,22.81,22.84,22.81,22.84,54692.0,20.7149,20.7422,20.7149,20.7422,54692.0
2015-12-23 14:40:00,22.84,22.85,22.83,22.84,49120.0,20.7422,20.7513,20.7331,20.7422,49120.0
2015-12-23 14:50:00,22.84,22.85,22.82,22.83,25384.0,20.7422,20.7513,20.724,20.7331,25384.0
2015-12-23 15:00:00,22.83,22.84,22.81,22.82,58776.0,20.7331,20.7422,20.7149,20.724,58776.0
2015-12-23 15:10:00,22.81,22.84,22.8,22.84,22592.0,20.7149,20.7422,20.7059,20.7422,22592.0
2015-12-23 15:20:00,22.84,22.84,22.82,22.83,48720.0,20.7422,20.7422,20.724,20.7331,48720.0
2015-12-23 15:30:00,22.83,22.84,22.81,22.84,52956.0,20.7331,20.7422,20.7149,20.7422,52956.0
2015-12-23 15:40:00,22.84,22.85,22.83,22.85,85052.0,20.7422,20.7513,20.7331,20.7513,85052.0
2015-12-23 15:50:00,22.85,22.9,22.84,22.88,119836.0,20.7513,20.7967,20.7422,20.7785,119836.0
2015-12-24 09:30:00,22.8,22.84,22.75,22.82,40544.0,20.7059,20.7422,20.6604,20.724,40544.0
2015-12-24 09:40:00,22.82,22.85,22.77,22.77,29712.0,20.724,20.7513,20.6786,20.6786,29712.0
2015-12-24 09:50:00,22.77,22.82,22.74,22.76,38472.0,20.6786,20.724,20.6514,20.6695,38472.0
2015-12-24 10:00:00,22.77,22.82,22.76,22.82,37908.0,20.6786,20.724,20.6695,20.724,37908.0
2015-12-24 10:10:00,22.83,22.85,22.83,22.85,26680.0,20.7331,20.7513,20.7331,20.7513,26680.0
2015-12-24 10:20:00,22.86,22.86,22.78,22.79,10400.0,20.7603,20.7603,20.6877,20.6968,10400.0
2015-12-24 10:30:00,22.8,22.82,22.79,22.82,9200.0,20.7059,20.724,20.6968,20.724,9200.0
2015-12-24 10:40:00,22.83,22.85,22.82,22.84,14140.0,20.7331,20.7513,20.724,20.7422,14140.0
2015-12-24 10:50:00,22.84,22.86,22.84,22.86,11440.0,20.7422,20.7603,20.7422,20.7603,11440.0
2015-12-24 11:00:00,22.86,22.87,22.85,22.85,11664.0,20.7603,20.7694,20.7513,20.7513,11664.0
2015-12-24 11:10:00,22.85,22.86,22.8,22.8,14532.0,20.7513,20.7603,20.7059,20.7059,14532.0
2015-12-24 11:20:00,22.8,22.82,22.79,22.81,16296.0,20.7059,20.724,20.6968,20.7149,16296.0
2015-12-24 11:30:00,22.81,22.81,22.79,22.79,6800.0,20.7149,20.7149,20.6968,20.6968,6800.0
2015-12-24 11:40:00,22.79,22.82,22.77,22.82,29600.0,20.6968,20.724,20.6786,20.724,29600.0
2015-12-24 11:50:00,22.82,22.86,22.79,22.86,32412.0,20.724,20.7603,20.6968,20.7603,32412.0
2015-12-24 12:00:00,22.86,22.88,22.86,22.87,13676.0,20.7603,20.7785,20.7603,20.7694,13676.0
2015-12-24 12:10:00,22.87,22.91,22.87,22.91,19200.0,20.7694,20.8057,20.7694,20.8057,19200.0
2015-12-24 12:20:00,22.92,22.94,22.9,22.93,32528.0,20.8148,20.833,20.7967,20.8239,32528.0
2015-12-24 12:30:00,22.92,22.97,22.92,22.97,27800.0,20.8148,20.8602,20.8148,20.8602,27800.0
2015-12-24 12:40:00,22.97,22.98,22.95,22.95,74952.0,20.8602,20.8693,20.8421,20.8421,74952.0
2015-12-24 12:50:00,22.96,22.96,22.88,22.89,54864.0,20.8512,20.8512,20.7785,20.7876,54864.0
2015-12-28 09:30:00,22.81,22.83,22.64,22.83,32004.0,20.7149,20.7331,20.5605,20.7331,32004.0
2015-12-28 09:40:00,22.82,22.84,22.77,22.81,41120.0,20.724,20.7422,20.6786,20.7149,41120.0
2015-12-28 09:50:00,22.8,22.86,22.76,22.86,54428.0,20.7059,20.7603,20.6695,20.7603,54428.0
2015-12-28 10:00:00,22.85,22.86,22.74,22.77,18396.0,20.7513,20.7603,20.6514,20.6786,18396.0
2015-12-28 10:10:00,22.76,22.76,22.73,22.75,20272.0,20.6695,20.6695,20.6423,20.6604,20272.0
2015-12-28 10:20:00,22.75,22.81,22.75,22.81,16392.0,20.6604,20.7149,20.6604,20.7149,16392.0
2015-12-28 10:30:00,22.8,22.8,22.72,22.73,16600.0,20.7059,20.7059,20.6332,20.6423,16600.0
2015-12-28 10:40:00,22.72,22.77,22.72,22.73,12600.0,20.6332,20.6786,20.6332,20.6423,12600.0
2015-12-28 10:50:00,22.74,22.75,22.72,22.73,20076.0,20.6514,20.6604,20.6332,20.6423,20076.0
2015-12-28 11:00:00,22.74,22.79,22.73,22.79,13356.0,20.6514,20.6968,20.6423,20.6968,13356.0
2015-12-28 11:10:00,22.78,22.83,22.78,22.79,14800.0,20.6877,20.7331,20.6877,20.6968,14800.0
2015-12-28 11:20:00,22.81,22.81,22.77,22.77,14712.0,20.7149,20.7149,20.6786,20.6786,14712.0
2015-12-28 11:30:00,22.77,22.78,22.74,22.75,24236.0,20.6786,20.6877,20.6514,20.6604,24236.0
2015-12-28 11:40:00,22.75,22.76,22.74,22.75,19356.0,20.6604,20.6695,20.6514,20.6604,19356.0
2015-12-28 11:50:00,22.75,22.8,22.75,22.79,18720.0,20.6604,20.7059,20.6604,20.6968,18720.0
2015-12-28 12:00:00,22.79,22.79,22.75,22.76,33652.0,20.6968,20.6968,20.6604,20.6695,33652.0
2015-12-28 12:10:00,22.76,22.78,22.75,22.78,16120.0,20.6695,20.6877,20.6604,20.6877,16120.0
2015-12-28 12:20:00,22.78,22.79,22.75,22.79,8448.0,20.6877,20.6968,20.6604,20.6968,8448.0
2015-12-28 12:30:00,22.8,22.82,22.77,22.78,16200.0,20.7059,20.724,20.6786,20.6877,16200.0
2015-12-28 12:40:00,22.78,22.83,22.78,22.83,18400.0,20.6877,20.7331,20.6877,20.7331,18400.0
2015-12-28 12:50:00,22.83,22.86,22.83,22.84,20556.0,20.7331,20.7603,20.7331,20.7422,20556.0
2015-12-28 13:00:00,22.84,22.87,22.83,22.87,11668.0,20.7422,20.7694,20.7331,20.7694,11668.0
2015-12-28 13:10:00,22.87,22.93,22.86,22.91,24944.0,20.7694,20.8239,20.7603,20.8057,24944.0
2015-12-28 13:20:00,22.91,22.91,22.87,22.88,29228.0,20.8057,20.8057,20.7694,20.7785,29228.0
2015-12-28 13:30:00,22.9,22.91,22.87,22.88,17800.0,20.7967,20.8057,20.7694,20.7785,17800.0
2015-12-28 13:40:00,22.88,22.89,22.87,22.88,13032.0,20.7785,20.7876,20.7694,20.7785,13032.0
2015-12-28 13:50:00,22.88,22.9,22.87,22.88,22248.0,20.7785,20.7967,20.7694,20.7785,22248.0
2015-12-28 14:00:00,22.88,22.91,22.87,22.9,16684.0,20.7785,20.8057,20.7694,20.7967,16684.0
2015-12-28 14:10:00,22.9,22.91,22.88,22.9,32492.0,20.7967,20.8057,20.7785,20.7967,32492.0
2015-12-28 14:20:00,22.9,22.91,22.87,22.91,17200.0,20.7967,20.8057,20.7694,20.8057,17200.0
2015-12-28 14:30:00,22.91,22.92,22.9,22.92,32900.0,20.8057,20.8148,20.7967,20.8148,32900.0
2015-12-28 14:40:00,22.92,22.93,22.91,22.92,18800.0,20.8148,20.8239,20.8057,20.8148,18800.0
2015-12-28 14:50:00,22.93,22.95,22.93,22.94,18268.0,20.8239,20.8421,20.8239,20.833,18268.0
2015-12-28 15:00:00,22.95,22.95,22.91,22.92,23560.0,20.8421,20.8421,20.8057,20.8148,23560.0
2015-12-28 15:10:00,22.92,22.94,22.91,22.92,33044.0,20.8148,20.833,20.8057,20.8148,33044.0
2015-12-28 15:20:00,22.92,22.97,22.92,22.97,28648.0,20.8148,20.8602,20.8148,20.8602,28648.0
2015-12-28 15:30:00,22.97,22.99,22.95,22.99,30744.0,20.8602,20.8784,20.8421,20.8784,30744.0
2015-12-28 15:40:00,22.99,22.99,22.97,22.99,65916.0,20.8784,20.8784,20.8602,20.8784,65916.0
2015-12-28 15:50:00,22.99,23.02,22.98,23.01,154784.0,20.8784,20.9056,20.8693,20.8966,154784.0
2015-12-29 09:30:00,23.16,23.25,23.02,23.21,39272.0,21.0328,21.1145,20.9056,21.0782,39272.0
2015-12-29 09:40:00,23.2,23.27,23.19,23.26,50720.0,21.0691,21.1327,21.06,21.1236,50720.0
2015-12-29 09:50:00,23.28,23.35,23.28,23.35,43388.0,21.1418,21.2053,21.1418,21.2053,43388.0
2015-12-29 10:00:00,23.35,23.39,23.33,23.35,20824.0,21.2053,21.2417,21.1872,21.2053,20824.0
2015-12-29 10:10:00,23.36,23.39,23.35,23.39,14264.0,21.2144,21.2417,21.2053,21.2417,14264.0
2015-12-29 10:20:00,23.41,23.41,23.35,23.35,27112.0,21.2598,21.2598,21.2053,21.2053,27112.0
2015-12-29 10:30:00,23.35,23.36,23.28,23.28,27272.0,21.2053,21.2144,21.1418,21.1418,27272.0
2015-12-29 10:40:00,23.28,23.29,23.25,23.25,27000.0,21.1418,21.1508,21.1145,21.1145,27000.0
2015-12-29 10:50:00,23.25,23.27,23.22,23.22,22676.0,21.1145,21.1327,21.0873,21.0873,22676.0
2015-12-29 11:00:00,23.22,23.24,23.21,23.22,18252.0,21.0873,21.1054,21.0782,21.0873,18252.0
2015-12-29 11:10:00,23.22,23.24,23.21,23.23,14080.0,21.0873,21.1054,21.0782,21.0964,14080.0
2015-12-29 11:20:00,23.23,23.24,23.22,23.23,11632.0,21.0964,21.1054,21.0873,21.0964,11632.0
2015-12-29 11:30:00,23.24,23.25,23.18,23.19,49408.0,21.1054,21.1145,21.0509,21.06,49408.0
2015-12-29 11:40:00,23.17,23.18,23.13,23.13,22744.0,21.0419,21.0509,21.0055,21.0055,22744.0
2015-12-29 11:50:00,23.13,23.17,23.11,23.17,20800.0,21.0055,21.0419,20.9874,21.0419,20800.0
2015-12-29 12:00:00,23.18,23.2,23.18,23.19,11720.0,21.0509,21.0691,21.0509,21.06,11720.0
2015-12-29 12:10:00,23.18,23.19,23.17,23.17,9280.0,21.0509,21.06,21.0419,21.0419,9280.0
2015-12-29 12:20:00,23.18,23.2,23.18,23.18,13280.0,21.0509,21.0691,21.0509,21.0509,13280.0
2015-12-29 12:30:00,23.19,23.2,23.18,23.19,6240.0,21.06,21.0691,21.0509,21.06,6240.0
2015-12-29 12:40:00,23.18,23.2,23.17,23.18,17156.0,21.0509,21.0691,21.0419,21.0509,17156.0
2015-12-29 12:50:00,23.16,23.2,23.16,23.2,14416.0,21.0328,21.0691,21.0328,21.0691,14416.0
2015-12-29 13:00:00,23.2,23.22,23.17,23.18,12840.0,21.0691,21.0873,21.0419,21.0509,12840.0
2015-12-29 13:10:00,23.2,23.22,23.18,23.22,14716.0,21.0691,21.0873,21.0509,21.0873,14716.0
2015-12-29 13:20:00,23.23,23.23,23.2,23.21,16120.0,21.0964,21.0964,21.0691,21.0782,16120.0
2015-12-29 13:30:00,23.21,23.22,23.2,23.21,8408.0,21.0782,21.0873,21.0691,21.0782,8408.0
2015-12-29 13:40:00,23.2,23.22,23.19,23.2,15656.0,21.0691,21.0873,21.06,21.0691,15656.0
2015-12-29 13:50:00,23.21,23.23,23.2,23.21,20800.0,21.0782,21.0964,21.0691,21.0782,20800.0
2015-12-29 14:00:00,23.21,23.23,23.21,23.22,18096.0,21.0782,21.0964,21.0782,21.0873,18096.0
2015-12-29 14:10:00,23.22,23.24,23.2,23.24,13280.0,21.0873,21.1054,21.0691,21.1054,13280.0
2015-12-29 14:20:00,23.23,23.24,23.22,23.23,18280.0,21.0964,21.1054,21.0873,21.0964,18280.0
2015-12-29 14:30:00,23.23,23.23,23.2,23.22,17200.0,21.0964,21.0964,21.0691,21.0873,17200.0
2015-12-29 14:40:00,23.21,23.24,23.21,23.24,17600.0,21.0782,21.1054,21.0782,21.1054,17600.0
2015-12-29 14:50:00,23.23,23.25,23.23,23.25,34396.0,21.0964,21.1145,21.0964,21.1145,34396.0
2015-12-29 15:00:00,23.24,23.25,23.24,23.25,12184.0,21.1054,21.1145,21.1054,21.1145,12184.0
2015-12-29 15:10:00,23.25,23.25,23.24,23.24,51168.0,21.1145,21.1145,21.1054,21.1054,51168.0
2015-12-29 15:20:00,23.23,23.25,23.22,23.24,49968.0,21.0964,21.1145,21.0873,21.1054,49968.0
2015-12-29 15:30:00,23.25,23.25,23.18,23.18,42260.0,21.1145,21.1145,21.0509,21.0509,42260.0
2015-12-29 15:40:00,23.19,23.22,23.18,23.2,37092.0,21.06,21.0873,21.0509,21.0691,37092.0
2015-12-29 15:50:00,23.2,23.24,23.19,23.21,105524.0,21.0691,21.1054,21.06,21.0782,105524.0
2015-12-30 09:30:00,23.25,23.35,23.23,23.23,43008.0,21.1145,21.2053,21.0964,21.0964,43008.0
2015-12-30 09:40:00,23.23,23.27,23.16,23.16,38988.0,21.0964,21.1327,21.0328,21.0328,38988.0
2015-12-30 09:50:00,23.13,23.18,23.11,23.18,11580.0,21.0055,21.0509,20.9874,21.0509,11580.0
2015-12-30 10:00:00,23.19,23.25,23.19,23.24,10400.0,21.06,21.1145,21.06,21.1054,10400.0
2015-12-30 10:10:00,23.24,23.27,23.23,23.23,23500.0,21.1054,21.1327,21.0964,21.0964,23500.0
2015-12-30 10:20:00,23.22,23.23,23.21,23.23,146800.0,21.0873,21.0964,21.0782,21.0964,146800.0
2015-12-30 10:30:00,23.21,23.23,23.19,23.19,20696.0,21.0782,21.0964,21.06,21.06,20696.0
2015-12-30 10:40:00,23.18,23.2,23.17,23.18,20720.0,21.0509,21.0691,21.0419,21.0509,20720.0
2015-12-30 10:50:00,23.2,23.23,23.2,23.22,19900.0,21.0691,21.0964,21.0691,21.0873,19900.0
2015-12-30 11:00:00,23.22,23.23,23.21,23.22,10400.0,21.0873,21.0964,21.0782,21.0873,10400.0
2015-12-30 11:10:00,23.22,23.22,23.2,23.2,19040.0,21.0873,21.0873,21.0691,21.0691,19040.0
2015-12-30 11:20:00,23.19,23.2,23.18,23.19,15200.0,21.06,21.0691,21.0509,21.06,15200.0
2015-12-30 11:30:00,23.19,23.2,23.18,23.2,20240.0,21.06,21.0691,21.0509,21.0691,20240.0
2015-12-30 11:40:00,23.19,23.19,23.18,23.19,15620.0,21.06,21.06,21.0509,21.06,15620.0
2015-12-30 11:50:00,23.2,23.23,23.2,23.22,27600.0,21.0691,21.0964,21.0691,21.0873,27600.0
2015-12-30 12:00:00,23.22,23.22,23.19,23.22,9708.0,21.0873,21.0873,21.06,21.0873,9708.0
2015-12-30 12:10:00,23.21,23.22,23.2,23.21,11200.0,21.0782,21.0873,21.0691,21.0782,11200.0
2015-12-30 12:20:00,23.22,23.22,23.2,23.21,3000.0,21.0873,21.0873,21.0691,21.0782,3000.0
2015-12-30 12:30:00,23.2,23.21,23.19,23.19,4000.0,21.0691,21.0782,21.06,21.06,4000.0
2015-12-30 12:40:00,23.19,23.19,23.17,23.17,5800.0,21.06,21.06,21.0419,21.0419,5800.0
2015-12-30 12:50:00,23.18,23.2,23.18,23.2,8800.0,21.0509,21.0691,21.0509,21.0691,8800.0
2015-12-30 13:00:00,23.2,23.22,23.2,23.21,11444.0,21.0691,21.0873,21.0691,21.0782,11444.0
2015-12-30 13:10:00,23.2,23.21,23.18,23.2,9200.0,21.0691,21.0782,21.0509,21.0691,9200.0
2015-12-30 13:20:00,23.2,23.2,23.17,23.18,3200.0,21.0691,21.0691,21.0419,21.0509,3200.0
2015-12-30 13:30:00,23.18,23.2,23.17,23.18,23400.0,21.0509,21.0691,21.0419,21.0509,23400.0
2015-12-30 13:40:00,23.2,23.22,23.18,23.22,6784.0,21.0691,21.0873,21.0509,21.0873,6784.0
2015-12-30 13:50:00,23.21,23.21,23.19,23.2,4836.0,21.0782,21.0782,21.06,21.0691,4836.0
2015-12-30 14:00:00,23.21,23.22,23.2,23.2,10800.0,21.0782,21.0873,21.0691,21.0691,10800.0
2015-12-30 14:10:00,23.2,23.21,23.18,23.19,16752.0,21.0691,21.0782,21.0509,21.06,16752.0
2015-12-30 14:20:00,23.18,23.19,23.16,23.18,12368.0,21.0509,21.06,21.0328,21.0509,12368.0
2015-12-30 14:30:00,23.18,23.19,23.16,23.17,10800.0,21.0509,21.06,21.0328,21.0419,10800.0
2015-12-30 14:40:00,23.17,23.17,23.13,23.14,12872.0,21.0419,21.0419,21.0055,21.0146,12872.0
2015-12-30 14:50:00,23.14,23.16,23.14,23.14,10460.0,21.0146,21.0328,21.0146,21.0146,10460.0
2015-12-30 15:00:00,23.13,23.15,23.13,23.13,18392.0,21.0055,21.0237,21.0055,21.0055,18392.0
2015-12-30 15:10:00,23.14,23.17,23.13,23.17,7200.0,21.0146,21.0419,21.0055,21.0419,7200.0
2015-12-30 15:20:00,23.16,23.17,23.13,23.14,21592.0,21.0328,21.0419,21.0055,21.0146,21592.0
2015-12-30 15:30:00,23.14,23.14,23.04,23.08,53944.0,21.0146,21.0146,20.9238,20.9601,53944.0
2015-12-30 15:40:00,23.08,23.11,23.07,23.1,27848.0,20.9601,20.9874,20.9511,20.9783,27848.0
2015-12-30 15:50:00,23.1,23.1,23.06,23.06,98580.0,20.9783,20.9783,20.942,20.942,98580.0
2015-12-31 09:30:00,23.01,23.1,22.93,22.95,34456.0,20.8966,20.9783,20.8239,20.8421,34456.0
2015-12-31 09:40:00,22.92,22.94,22.91,22.92,28820.0,20.8148,20.833,20.8057,20.8148,28820.0
2015-12-31 09:50:00,22.92,22.97,22.9,22.91,32244.0,20.8148,20.8602,20.7967,20.8057,32244.0
2015-12-31 10:00:00,22.9,22.91,22.88,22.91,12600.0,20.7967,20.8057,20.7785,20.8057,12600.0
2015-12-31 10:10:00,22.9,22.92,22.9,22.9,10320.0,20.7967,20.8148,20.7967,20.7967,10320.0
2015-12-31 10:20:00,22.89,22.89,22.83,22.83,6800.0,20.7876,20.7876,20.7331,20.7331,6800.0
2015-12-31 10:30:00,22.83,22.83,22.77,22.82,27388.0,20.7331,20.7331,20.6786,20.724,27388.0
2015-12-31 10:40:00,22.83,22.86,22.82,22.84,10684.0,20.7331,20.7603,20.724,20.7422,10684.0
2015-12-31 10:50:00,22.85,22.86,22.8,22.81,24400.0,20.7513,20.7603,20.7059,20.7149,24400.0
2015-12-31 11:00:00,22.82,22.86,22.82,22.86,18400.0,20.724,20.7603,20.724,20.7603,18400.0
2015-12-31 11:10:00,22.86,22.87,22.84,22.87,12400.0,20.7603,20.7694,20.7422,20.7694,12400.0
2015-12-31 11:20:00,22.88,22.88,22.83,22.84,11048.0,20.7785,20.7785,20.7331,20.7422,11048.0
2015-12-31 11:30:00,22.84,22.9,22.84,22.9,26548.0,20.7422,20.7967,20.7422,20.7967,26548.0
2015-12-31 11:40:00,22.9,22.95,22.9,22.94,16000.0,20.7967,20.8421,20.7967,20.833,16000.0
2015-12-31 11:50:00,22.94,22.99,22.93,22.99,19300.0,20.833,20.8784,20.8239,20.8784,19300.0
2015-12-31 12:00:00,22.98,23.04,22.98,23.03,16800.0,20.8693,20.9238,20.8693,20.9147,16800.0
2015-12-31 12:10:00,23.05,23.05,23.0,23.03,10168.0,20.9329,20.9329,20.8875,20.9147,10168.0
2015-12-31 12:20:00,23.03,23.07,23.03,23.04,14816.0,20.9147,20.9511,20.9147,20.9238,14816.0
2015-12-31 12:30:00,23.06,23.06,23.02,23.02,11200.0,20.942,20.942,20.9056,20.9056,11200.0
2015-12-31 12:40:00,23.0,23.04,23.0,23.03,7688.0,20.8875,20.9238,20.8875,20.9147,7688.0
2015-12-31 12:50:00,23.0,23.0,22.95,22.95,4440.0,20.8875,20.8875,20.8421,20.8421,4440.0
2015-12-31 13:00:00,22.95,22.95,22.89,22.89,3600.0,20.8421,20.8421,20.7876,20.7876,3600.0
2015-12-31 13:10:00,22.89,22.92,22.89,22.91,8400.0,20.7876,20.8148,20.7876,20.8057,8400.0
2015-12-31 13:20:00,22.9,22.95,22.9,22.92,9600.0,20.7967,20.8421,20.7967,20.8148,9600.0
2015-12-31 13:30:00,22.92,22.92,22.89,22.89,8188.0,20.8148,20.8148,20.7876,20.7876,8188.0
2015-12-31 13:40:00,22.9,22.94,22.9,22.94,6400.0,20.7967,20.833,20.7967,20.833,6400.0
2015-12-31 13:50:00,22.93,22.95,22.93,22.95,2800.0,20.8239,20.8421,20.8239,20.8421,2800.0
2015-12-31 14:00:00,22.95,22.97,22.95,22.97,23364.0,20.8421,20.8602,20.8421,20.8602,23364.0
2015-12-31 14:10:00,22.97,22.99,22.97,22.97,23776.0,20.8602,20.8784,20.8602,20.8602,23776.0
2015-12-31 14:20:00,22.96,22.97,22.94,22.95,33824.0,20.8512,20.8602,20.833,20.8421,33824.0
2015-12-31 14:30:00,22.95,22.95,22.92,22.93,16400.0,20.8421,20.8421,20.8148,20.8239,16400.0
2015-12-31 14:40:00,22.95,22.96,22.94,22.96,9600.0,20.8421,20.8512,20.833,20.8512,9600.0
2015-12-31 14:50:00,22.95,22.95,22.92,22.92,13200.0,20.8421,20.8421,20.8148,20.8148,13200.0
2015-12-31 15:00:00,22.91,22.93,22.88,22.88,32064.0,20.8057,20.8239,20.7785,20.7785,32064.0
2015-12-31 15:10:00,22.89,22.89,22.86,22.89,40184.0,20.7876,20.7876,20.7603,20.7876,40184.0
2015-12-31 15:20:00,22.89,22.89,22.85,22.86,23812.0,20.7876,20.7876,20.7513,20.7603,23812.0
2015-12-31 15:30:00,22.86,22.88,22.86,22.88,19764.0,20.7603,20.7785,20.7603,20.7785,19764.0
2015-12-31 15:40:00,22.87,22.87,22.85,22.85,43600.0,20.7694,20.7694,20.7513,20.7513,43600.0
2015-12-31 15:50:00,22.85,22.86,22.76,22.76,155572.0,20.7513,20.7603,20.6695,20.6695,155572.0
2016-01-04 09:30:00,22.46,22.46,22.25,22.28,86364.0,20.3971,20.3971,20.2064,20.2336,86364.0
2016-01-04 09:40:00,22.28,22.28,22.18,22.23,88012.0,20.2336,20.2336,20.1428,20.1882,88012.0
2016-01-04 09:50:00,22.24,22.31,22.23,22.27,28560.0,20.1973,20.2609,20.1882,20.2245,28560.0
2016-01-04 10:00:00,22.27,22.27,22.15,22.17,25800.0,20.2245,20.2245,20.1156,20.1337,25800.0
2016-01-04 10:10:00,22.16,22.23,22.12,22.21,38220.0,20.1246,20.1882,20.0883,20.17,38220.0
2016-01-04 10:20:00,22.21,22.25,22.18,22.21,46208.0,20.17,20.2064,20.1428,20.17,46208.0
2016-01-04 10:30:00,22.21,22.26,22.2,22.23,97536.0,20.17,20.2155,20.161,20.1882,97536.0
2016-01-04 10:40:00,22.22,22.25,22.17,22.25,42640.0,20.1791,20.2064,20.1337,20.2064,42640.0
2016-01-04 10:50:00,22.24,22.24,22.14,22.14,72740.0,20.1973,20.1973,20.1065,20.1065,72740.0
2016-01-04 11:00:00,22.13,22.13,22.09,22.12,56800.0,20.0974,20.0974,20.0611,20.0883,56800.0
2016-01-04 11:10:00,22.1,22.11,22.06,22.08,165720.0,20.0701,20.0792,20.0338,20.052,165720.0
2016-01-04 11:20:00,22.06,22.13,22.06,22.11,37200.0,20.0338,20.0974,20.0338,20.0792,37200.0
2016-01-04 11:30:00,22.1,22.16,22.1,22.16,82864.0,20.0701,20.1246,20.0701,20.1246,82864.0
2016-01-04 11:40:00,22.16,22.21,22.16,22.2,46392.0,20.1246,20.17,20.1246,20.161,46392.0
2016-01-04 11:50:00,22.21,22.23,22.16,22.16,21000.0,20.17,20.1882,20.1246,20.1246,21000.0
2016-01-04 12:00:00,22.16,22.16,22.13,22.14,29028.0,20.1246,20.1246,20.0974,20.1065,29028.0
2016-01-04 12:10:00,22.14,22.15,22.11,22.11,16988.0,20.1065,20.1156,20.0792,20.0792,16988.0
2016-01-04 12:20:00,22.1,22.12,22.06,22.1,30040.0,20.0701,20.0883,20.0338,20.0701,30040.0
2016-01-04 12:30:00,22.09,22.12,22.06,22.11,46376.0,20.0611,20.0883,20.0338,20.0792,46376.0
2016-01-04 12:40:00,22.11,22.12,22.08,22.09,16424.0,20.0792,20.0883,20.052,20.0611,16424.0
2016-01-04 12:50:00,22.1,22.13,22.1,22.11,17088.0,20.0701,20.0974,20.0701,20.0792,17088.0
2016-01-04 13:00:00,22.13,22.15,22.1,22.12,122704.0,20.0974,20.1156,20.0701,20.0883,122704.0
2016-01-04 13:10:00,22.12,22.14,22.11,22.12,22400.0,20.0883,20.1065,20.0792,20.0883,22400.0
2016-01-04 13:20:00,22.12,22.14,22.1,22.12,19256.0,20.0883,20.1065,20.0701,20.0883,19256.0
2016-01-04 13:30:00,22.11,22.13,22.1,22.11,18000.0,20.0792,20.0974,20.0701,20.0792,18000.0
2016-01-04 13:40:00,22.11,22.12,22.09,22.11,21436.0,20.0792,20.0883,20.0611,20.0792,21436.0
2016-01-04 13:50:00,22.1,22.11,22.08,22.08,27320.0,20.0701,20.0792,20.052,20.052,27320.0
2016-01-04 14:00:00,22.08,22.09,22.05,22.07,38828.0,20.052,20.0611,20.0247,20.0429,38828.0
2016-01-04 14:10:00,22.06,22.09,22.05,22.08,37940.0,20.0338,20.0611,20.0247,20.052,37940.0
2016-01-04 14:20:00,22.08,22.1,22.06,22.08,21200.0,20.052,20.0701,20.0338,20.052,21200.0
2016-01-04 14:30:00,22.07,22.08,21.98,22.02,40216.0,20.0429,20.052,19.9612,19.9975,40216.0
2016-01-04 14:40:00,22.04,22.06,22.03,22.05,26116.0,20.0157,20.0338,20.0066,20.0247,26116.0
2016-01-04 14:50:00,22.05,22.06,22.02,22.06,32736.0,20.0247,20.0338,19.9975,20.0338,32736.0
2016-01-04 15:00:00,22.05,22.05,22.01,22.03,20000.0,20.0247,20.0247,19.9884,20.0066,20000.0
2016-01-04 15:10:00,22.02,22.03,21.99,22.0,53952.0,19.9975,20.0066,19.9702,19.9793,53952.0
2016-01-04 15:20:00,22.0,22.01,21.96,21.99,35780.0,19.9793,19.9884,19.943,19.9702,35780.0
2016-01-04 15:30:00,21.98,22.0,21.98,22.0,107072.0,19.9612,19.9793,19.9612,19.9793,107072.0
2016-01-04 15:40:00,22.0,22.08,21.99,22.07,99048.0,19.9793,20.052,19.9702,20.0429,99048.0
2016-01-04 15:50:00,22.06,22.08,22.04,22.07,278340.0,20.0338,20.052,20.0157,20.0429,278340.0
2016-01-05 09:30:00,22.15,22.21,22.07,22.17,55196.0,20.1156,20.17,20.0429,20.1337,55196.0
2016-01-05 09:40:00,22.16,22.31,22.16,22.2,77276.0,20.1246,20.2609,20.1246,20.161,77276.0
2016-01-05 09:50:00,22.19,22.2,22.11,22.12,22880.0,20.1519,20.161,20.0792,20.0883,22880.0
2016-01-05 10:00:00,22.12,22.14,22.06,22.07,19924.0,20.0883,20.1065,20.0338,20.0429,19924.0
2016-01-05 10:10:00,22.07,22.11,22.03,22.04,46572.0,20.0429,20.0792,20.0066,20.0157,46572.0
2016-01-05 10:20:00,22.05,22.07,22.02,22.05,41864.0,20.0247,20.0429,19.9975,20.0247,41864.0
2016-01-05 10:30:00,22.05,22.14,22.04,22.13,30792.0,20.0247,20.1065,20.0157,20.0974,30792.0
2016-01-05 10:40:00,22.14,22.19,22.14,22.16,30788.0,20.1065,20.1519,20.1065,20.1246,30788.0
2016-01-05 10:50:00,22.17,22.22,22.17,22.2,71152.0,20.1337,20.1791,20.1337,20.161,71152.0
2016-01-05 11:00:00,22.21,22.22,22.17,22.19,31340.0,20.17,20.1791,20.1337,20.1519,31340.0
2016-01-05 11:10:00,22.17,22.18,22.1,22.12,35252.0,20.1337,20.1428,20.0701,20.0883,35252.0
2016-01-05 11:20:00,22.11,22.2,22.11,22.17,38160.0,20.0792,20.161,20.0792,20.1337,38160.0
2016-01-05 11:30:00,22.16,22.21,22.16,22.19,23576.0,20.1246,20.17,20.1246,20.1519,23576.0
2016-01-05 11:40:00,22.18,22.22,22.18,22.21,47400.0,20.1428,20.1791,20.1428,20.17,47400.0
2016-01-05 11:50:00,22.21,22.23,22.21,22.23,8712.0,20.17,20.1882,20.17,20.1882,8712.0
2016-01-05 12:00:00,22.22,22.24,22.15,22.15,14920.0,20.1791,20.1973,20.1156,20.1156,14920.0
2016-01-05 12:10:00,22.14,22.15,22.1,22.14,18000.0,20.1065,20.1156,20.0701,20.1065,18000.0
2016-01-05 12:20:00,22.15,22.15,22.12,22.15,18100.0,20.1156,20.1156,20.0883,20.1156,18100.0
2016-01-05 12:30:00,22.14,22.16,22.14,22.16,16864.0,20.1065,20.1246,20.1065,20.1246,16864.0
2016-01-05 12:40:00,22.16,22.16,22.14,22.14,6600.0,20.1246,20.1246,20.1065,20.1065,6600.0
2016-01-05 12:50:00,22.14,22.15,22.13,22.15,20424.0,20.1065,20.1156,20.0974,20.1156,20424.0
2016-01-05 13:00:00,22.15,22.16,22.14,22.15,19164.0,20.1156,20.1246,20.1065,20.1156,19164.0
2016-01-05 13:10:00,22.16,22.16,22.14,22.14,10000.0,20.1246,20.1246,20.1065,20.1065,10000.0
2016-01-05 13:20:00,22.14,22.14,22.11,22.13,10400.0,20.1065,20.1065,20.0792,20.0974,10400.0
2016-01-05 13:30:00,22.11,22.13,22.11,22.13,4400.0,20.0792,20.0974,20.0792,20.0974,4400.0
2016-01-05 13:40:00,22.13,22.18,22.13,22.18,11600.0,20.0974,20.1428,20.0974,20.1428,11600.0
2016-01-05 13:50:00,22.18,22.21,22.18,22.19,15116.0,20.1428,20.17,20.1428,20.1519,15116.0
2016-01-05 14:00:00,22.18,22.18,22.15,22.16,11044.0,20.1428,20.1428,20.1156,20.1246,11044.0
2016-01-05 14:10:00,22.16,22.17,22.14,22.17,14888.0,20.1246,20.1337,20.1065,20.1337,14888.0
2016-01-05 14:20:00,22.18,22.18,22.15,22.15,47708.0,20.1428,20.1428,20.1156,20.1156,47708.0
2016-01-05 14:30:00,22.15,22.16,22.13,22.13,21200.0,20.1156,20.1246,20.0974,20.0974,21200.0
2016-01-05 14:40:00,22.13,22.14,22.11,22.13,26068.0,20.0974,20.1065,20.0792,20.0974,26068.0
2016-01-05 14:50:00,22.13,22.15,22.13,22.13,21408.0,20.0974,20.1156,20.0974,20.0974,21408.0
2016-01-05 15:00:00,22.14,22.14,22.08,22.09,39608.0,20.1065,20.1065,20.052,20.0611,39608.0
2016-01-05 15:10:00,22.09,22.14,22.08,22.11,35536.0,20.0611,20.1065,20.052,20.0792,35536.0
2016-01-05 15:20:00,22.1,22.15,22.08,22.14,44412.0,20.0701,20.1156,20.052,20.1065,44412.0
2016-01-05 15:30:00,22.14,22.15,22.1,22.14,52480.0,20.1065,20.1156,20.0701,20.1065,52480.0
2016-01-05 15:40:00,22.14,22.19,22.13,22.13,90772.0,20.1065,20.1519,20.0974,20.0974,90772.0
2016-01-05 15:50:00,22.13,22.14,22.09,22.11,233504.0,20.0974,20.1065,20.0611,20.0792,233504.0
2016-01-06 09:30:00,21.83,21.98,21.75,21.95,40748.0,19.8249,19.9612,19.7523,19.9339,40748.0
2016-01-06 09:40:00,21.96,21.97,21.91,21.93,60196.0,19.943,19.9521,19.8976,19.9158,60196.0
2016-01-06 09:50:00,21.96,21.99,21.94,21.99,8000.0,19.943,19.9702,19.9248,19.9702,8000.0
2016-01-06 10:00:00,21.98,22.08,21.97,22.08,76400.0,19.9612,20.052,19.9521,20.052,76400.0
2016-01-06 10:10:00,22.08,22.16,22.06,22.16,31400.0,20.052,20.1246,20.0338,20.1246,31400.0
2016-01-06 10:20:00,22.15,22.18,22.14,22.14,45484.0,20.1156,20.1428,20.1065,20.1065,45484.0
2016-01-06 10:30:00,22.12,22.14,22.03,22.03,19200.0,20.0883,20.1065,20.0066,20.0066,19200.0
2016-01-06 10:40:00,22.04,22.08,22.03,22.06,21000.0,20.0157,20.052,20.0066,20.0338,21000.0
2016-01-06 10:50:00,22.05,22.13,22.05,22.13,18800.0,20.0247,20.0974,20.0247,20.0974,18800.0
2016-01-06 11:00:00,22.14,22.18,22.14,22.15,22108.0,20.1065,20.1428,20.1065,20.1156,22108.0
2016-01-06 11:10:00,22.14,22.14,22.1,22.12,20368.0,20.1065,20.1065,20.0701,20.0883,20368.0
2016-01-06 11:20:00,22.13,22.18,22.13,22.18,16004.0,20.0974,20.1428,20.0974,20.1428,16004.0
2016-01-06 11:30:00,22.18,22.21,22.16,22.2,23200.0,20.1428,20.17,20.1246,20.161,23200.0
2016-01-06 11:40:00,22.21,22.21,22.15,22.18,49200.0,20.17,20.17,20.1156,20.1428,49200.0
2016-01-06 11:50:00,22.2,22.21,22.17,22.18,29440.0,20.161,20.17,20.1337,20.1428,29440.0
2016-01-06 12:00:00,22.17,22.17,22.14,22.14,18112.0,20.1337,20.1337,20.1065,20.1065,18112.0
2016-01-06 12:10:00,22.14,22.15,22.13,22.15,5200.0,20.1065,20.1156,20.0974,20.1156,5200.0
2016-01-06 12:20:00,22.15,22.16,22.12,22.15,55412.0,20.1156,20.1246,20.0883,20.1156,55412.0
2016-01-06 12:30:00,22.15,22.18,22.13,22.18,12400.0,20.1156,20.1428,20.0974,20.1428,12400.0
2016-01-06 12:40:00,22.19,22.2,22.17,22.19,20568.0,20.1519,20.161,20.1337,20.1519,20568.0
2016-01-06 12:50:00,22.19,22.2,22.17,22.17,12408.0,20.1519,20.161,20.1337,20.1337,12408.0
2016-01-06 13:00:00,22.17,22.18,22.15,22.16,13200.0,20.1337,20.1428,20.1156,20.1246,13200.0
2016-01-06 13:10:00,22.14,22.15,22.09,22.1,51612.0,20.1065,20.1156,20.0611,20.0701,51612.0
2016-01-06 13:20:00,22.09,22.11,22.09,22.1,18264.0,20.0611,20.0792,20.0611,20.0701,18264.0
2016-01-06 13:30:00,22.11,22.11,22.06,22.07,17996.0,20.0792,20.0792,20.0338,20.0429,17996.0
2016-01-06 13:40:00,22.07,22.07,22.04,22.04,19600.0,20.0429,20.0429,20.0157,20.0157,19600.0
2016-01-06 13:50:00,22.05,22.08,22.05,22.05,23472.0,20.0247,20.052,20.0247,20.0247,23472.0
2016-01-06 14:00:00,22.06,22.07,22.03,22.07,37332.0,20.0338,20.0429,20.0066,20.0429,37332.0
2016-01-06 14:10:00,22.07,22.08,22.04,22.08,38228.0,20.0429,20.052,20.0157,20.052,38228.0
2016-01-06 14:20:00,22.09,22.09,22.05,22.07,18400.0,20.0611,20.0611,20.0247,20.0429,18400.0
2016-01-06 14:30:00,22.08,22.08,22.04,22.04,25224.0,20.052,20.052,20.0157,20.0157,25224.0
2016-01-06 14:40:00,22.04,22.04,21.98,21.98,25764.0,20.0157,20.0157,19.9612,19.9612,25764.0
2016-01-06 14:50:00,21.97,21.97,21.94,21.95,26800.0,19.9521,19.9521,19.9248,19.9339,26800.0
2016-01-06 15:00:00,21.95,22.0,21.95,22.0,51556.0,19.9339,19.9793,19.9339,19.9793,51556.0
2016-01-06 15:10:00,21.99,22.0,21.98,22.0,38596.0,19.9702,19.9793,19.9612,19.9793,38596.0
2016-01-06 15:20:00,22.01,22.03,21.99,22.02,37716.0,19.9884,20.0066,19.9702,19.9975,37716.0
2016-01-06 15:30:00,22.03,22.04,21.99,22.03,65708.0,20.0066,20.0157,19.9702,20.0066,65708.0
2016-01-06 15:40:00,22.03,22.03,21.98,21.99,76184.0,20.0066,20.0066,19.9612,19.9702,76184.0
2016-01-06 15:50:00,21.99,22.02,21.97,22.01,137632.0,19.9702,19.9975,19.9521,19.9884,137632.0
2016-01-07 09:30:00,21.71,21.77,21.58,21.76,80128.0,19.716,19.7705,19.5979,19.7614,80128.0
2016-01-07 09:40:00,21.76,21.86,21.71,21.86,129040.0,19.7614,19.8522,19.716,19.8522,129040.0
2016-01-07 09:50:00,21.85,21.9,21.82,21.83,125524.0,19.8431,19.8885,19.8159,19.8249,125524.0
2016-01-07 10:00:00,21.82,21.86,21.8,21.84,72600.0,19.8159,19.8522,19.7977,19.834,72600.0
2016-01-07 10:10:00,21.84,21.86,21.82,21.84,98600.0,19.834,19.8522,19.8159,19.834,98600.0
2016-01-07 10:20:00,21.84,21.84,21.8,21.83,47000.0,19.834,19.834,19.7977,19.8249,47000.0
2016-01-07 10:30:00,21.84,21.86,21.81,21.85,32800.0,19.834,19.8522,19.8068,19.8431,32800.0
2016-01-07 10:40:00,21.85,21.88,21.82,21.88,22060.0,19.8431,19.8704,19.8159,19.8704,22060.0
2016-01-07 10:50:00,21.88,21.93,21.88,21.92,22800.0,19.8704,19.9158,19.8704,19.9067,22800.0
2016-01-07 11:00:00,21.93,21.93,21.88,21.88,34160.0,19.9158,19.9158,19.8704,19.8704,34160.0
2016-01-07 11:10:00,21.88,21.89,21.86,21.87,36532.0,19.8704,19.8794,19.8522,19.8613,36532.0
2016-01-07 11:20:00,21.86,21.89,21.84,21.89,71312.0,19.8522,19.8794,19.834,19.8794,71312.0
2016-01-07 11:30:00,21.89,21.89,21.84,21.85,163908.0,19.8794,19.8794,19.834,19.8431,163908.0
2016-01-07 11:40:00,21.85,21.88,21.82,21.83,18008.0,19.8431,19.8704,19.8159,19.8249,18008.0
2016-01-07 11:50:00,21.84,21.87,21.84,21.87,20200.0,19.834,19.8613,19.834,19.8613,20200.0
2016-01-07 12:00:00,21.85,21.88,21.85,21.86,21700.0,19.8431,19.8704,19.8431,19.8522,21700.0
2016-01-07 12:10:00,21.86,21.86,21.83,21.84,19472.0,19.8522,19.8522,19.8249,19.834,19472.0
2016-01-07 12:20:00,21.83,21.83,21.8,21.8,9268.0,19.8249,19.8249,19.7977,19.7977,9268.0
2016-01-07 12:30:00,21.81,21.81,21.77,21.78,20156.0,19.8068,19.8068,19.7705,19.7795,20156.0
2016-01-07 12:40:00,21.78,21.81,21.78,21.79,10000.0,19.7795,19.8068,19.7795,19.7886,10000.0
2016-01-07 12:50:00,21.78,21.78,21.72,21.73,16000.0,19.7795,19.7795,19.725,19.7341,16000.0
2016-01-07 13:00:00,21.73,21.73,21.68,21.68,51756.0,19.7341,19.7341,19.6887,19.6887,51756.0
2016-01-07 13:10:00,21.68,21.68,21.62,21.62,20400.0,19.6887,19.6887,19.6342,19.6342,20400.0
2016-01-07 13:20:00,21.61,21.64,21.59,21.62,21228.0,19.6252,19.6524,19.607,19.6342,21228.0
2016-01-07 13:30:00,21.62,21.63,21.55,21.55,20400.0,19.6342,19.6433,19.5707,19.5707,20400.0
2016-01-07 13:40:00,21.56,21.62,21.56,21.62,27600.0,19.5797,19.6342,19.5797,19.6342,27600.0
2016-01-07 13:50:00,21.63,21.68,21.62,21.67,51212.0,19.6433,19.6887,19.6342,19.6796,51212.0
2016-01-07 14:00:00,21.68,21.68,21.66,21.67,48900.0,19.6887,19.6887,19.6706,19.6796,48900.0
2016-01-07 14:10:00,21.65,21.68,21.65,21.68,45696.0,19.6615,19.6887,19.6615,19.6887,45696.0
2016-01-07 14:20:00,21.68,21.68,21.65,21.66,46792.0,19.6887,19.6887,19.6615,19.6706,46792.0
2016-01-07 14:30:00,21.66,21.68,21.64,21.68,55404.0,19.6706,19.6887,19.6524,19.6887,55404.0
2016-01-07 14:40:00,21.68,21.71,21.68,21.7,102032.0,19.6887,19.716,19.6887,19.7069,102032.0
2016-01-07 14:50:00,21.7,21.71,21.68,21.68,46984.0,19.7069,19.716,19.6887,19.6887,46984.0
2016-01-07 15:00:00,21.67,21.67,21.64,21.67,66412.0,19.6796,19.6796,19.6524,19.6796,66412.0
2016-01-07 15:10:00,21.68,21.68,21.64,21.65,61256.0,19.6887,19.6887,19.6524,19.6615,61256.0
2016-01-07 15:20:00,21.64,21.65,21.61,21.62,69112.0,19.6524,19.6615,19.6252,19.6342,69112.0
2016-01-07 15:30:00,21.61,21.7,21.61,21.7,94816.0,19.6252,19.7069,19.6252,19.7069,94816.0
2016-01-07 15:40:00,21.7,21.72,21.68,21.72,148440.0,19.7069,19.725,19.6887,19.725,148440.0
2016-01-07 15:50:00,21.72,21.77,21.7,21.72,367488.0,19.725,19.7705,19.7069,19.725,367488.0
2016-01-08 09:30:00,21.8,21.8,21.67,21.68,39216.0,19.7977,19.7977,19.6796,19.6887,39216.0
2016-01-08 09:40:00,21.68,21.8,21.67,21.7,67596.0,19.6887,19.7977,19.6796,19.7069,67596.0
2016-01-08 09:50:00,21.68,21.74,21.65,21.73,16464.0,19.6887,19.7432,19.6615,19.7341,16464.0
2016-01-08 10:00:00,21.73,21.73,21.58,21.63,24400.0,19.7341,19.7341,19.5979,19.6433,24400.0
2016-01-08 10:10:00,21.62,21.7,21.61,21.66,69956.0,19.6342,19.7069,19.6252,19.6706,69956.0
2016-01-08 10:20:00,21.66,21.69,21.63,21.67,22028.0,19.6706,19.6978,19.6433,19.6796,22028.0
2016-01-08 10:30:00,21.67,21.69,21.62,21.65,66188.0,19.6796,19.6978,19.6342,19.6615,66188.0
2016-01-08 10:40:00,21.65,21.67,21.62,21.67,39420.0,19.6615,19.6796,19.6342,19.6796,39420.0
2016-01-08 10:50:00,21.67,21.68,21.63,21.67,51768.0,19.6796,19.6887,19.6433,19.6796,51768.0
2016-01-08 11:00:00,21.67,21.69,21.65,21.66,18624.0,19.6796,19.6978,19.6615,19.6706,18624.0
2016-01-08 11:10:00,21.65,21.66,21.62,21.63,62976.0,19.6615,19.6706,19.6342,19.6433,62976.0
2016-01-08 11:20:00,21.61,21.64,21.56,21.58,55816.0,19.6252,19.6524,19.5797,19.5979,55816.0
2016-01-08 11:30:00,21.58,21.58,21.51,21.52,37844.0,19.5979,19.5979,19.5343,19.5434,37844.0
2016-01-08 11:40:00,21.5,21.5,21.46,21.49,60624.0,19.5253,19.5253,19.4889,19.5162,60624.0
2016-01-08 11:50:00,21.49,21.59,21.49,21.57,26320.0,19.5162,19.607,19.5162,19.5888,26320.0
2016-01-08 12:00:00,21.58,21.6,21.56,21.59,27624.0,19.5979,19.6161,19.5797,19.607,27624.0
2016-01-08 12:10:00,21.59,21.6,21.56,21.58,38384.0,19.607,19.6161,19.5797,19.5979,38384.0
2016-01-08 12:20:00,21.58,21.59,21.56,21.59,31956.0,19.5979,19.607,19.5797,19.607,31956.0
2016-01-08 12:30:00,21.58,21.58,21.56,21.57,27200.0,19.5979,19.5979,19.5797,19.5888,27200.0
2016-01-08 12:40:00,21.56,21.57,21.55,21.57,27592.0,19.5797,19.5888,19.5707,19.5888,27592.0
2016-01-08 12:50:00,21.57,21.57,21.54,21.56,18688.0,19.5888,19.5888,19.5616,19.5797,18688.0
2016-01-08 13:00:00,21.55,21.56,21.49,21.5,57388.0,19.5707,19.5797,19.5162,19.5253,57388.0
2016-01-08 13:10:00,21.5,21.5,21.47,21.49,26656.0,19.5253,19.5253,19.498,19.5162,26656.0
2016-01-08 13:20:00,21.49,21.5,21.43,21.44,38308.0,19.5162,19.5253,19.4617,19.4708,38308.0
2016-01-08 13:30:00,21.43,21.49,21.43,21.48,24888.0,19.4617,19.5162,19.4617,19.5071,24888.0
2016-01-08 13:40:00,21.49,21.51,21.46,21.46,28484.0,19.5162,19.5343,19.4889,19.4889,28484.0
2016-01-08 13:50:00,21.47,21.47,21.42,21.42,37260.0,19.498,19.498,19.4526,19.4526,37260.0
2016-01-08 14:00:00,21.43,21.47,21.43,21.44,32876.0,19.4617,19.498,19.4617,19.4708,32876.0
2016-01-08 14:10:00,21.44,21.44,21.39,21.42,64984.0,19.4708,19.4708,19.4254,19.4526,64984.0
2016-01-08 14:20:00,21.4,21.41,21.37,21.38,30400.0,19.4344,19.4435,19.4072,19.4163,30400.0
2016-01-08 14:30:00,21.37,21.39,21.35,21.38,42616.0,19.4072,19.4254,19.389,19.4163,42616.0
2016-01-08 14:40:00,21.36,21.41,21.35,21.4,37216.0,19.3981,19.4435,19.389,19.4344,37216.0
2016-01-08 14:50:00,21.4,21.4,21.36,21.36,42344.0,19.4344,19.4344,19.3981,19.3981,42344.0
2016-01-08 15:00:00,21.36,21.38,21.35,21.37,58516.0,19.3981,19.4163,19.389,19.4072,58516.0
2016-01-08 15:10:00,21.36,21.4,21.35,21.36,48592.0,19.3981,19.4344,19.389,19.3981,48592.0
2016-01-08 15:20:00,21.35,21.36,21.33,21.36,79200.0,19.389,19.3981,19.3709,19.3981,79200.0
2016-01-08 15:30:00,21.35,21.35,21.27,21.3,143360.0,19.389,19.389,19.3164,19.3436,143360.0
2016-01-08 15:40:00,21.29,21.3,21.18,21.19,183852.0,19.3345,19.3436,19.2346,19.2437,183852.0
2016-01-08 15:50:00,21.18,21.21,21.11,21.16,541332.0,19.2346,19.2619,19.1711,19.2165,541332.0
2016-01-11 09:30:00,21.23,21.37,21.23,21.29,106056.0,19.2801,19.4072,19.2801,19.3345,106056.0
2016-01-11 09:40:00,21.3,21.32,21.25,21.25,43348.0,19.3436,19.3618,19.2982,19.2982,43348.0
2016-01-11 09:50:00,21.24,21.24,21.19,21.19,15600.0,19.2891,19.2891,19.2437,19.2437,15600.0
2016-01-11 10:00:00,21.19,21.25,21.19,21.24,29996.0,19.2437,19.2982,19.2437,19.2891,29996.0
2016-01-11 10:10:00,21.24,21.26,21.16,21.17,21692.0,19.2891,19.3073,19.2165,19.2256,21692.0
2016-01-11 10:20:00,21.18,21.24,21.17,21.22,24000.0,19.2346,19.2891,19.2256,19.271,24000.0
2016-01-11 10:30:00,21.23,21.28,21.23,21.25,45144.0,19.2801,19.3255,19.2801,19.2982,45144.0
2016-01-11 10:40:00,21.26,21.28,21.22,21.24,29204.0,19.3073,19.3255,19.271,19.2891,29204.0
2016-01-11 10:50:00,21.25,21.25,21.19,21.19,28864.0,19.2982,19.2982,19.2437,19.2437,28864.0
2016-01-11 11:00:00,21.18,21.22,21.15,21.17,27780.0,19.2346,19.271,19.2074,19.2256,27780.0
2016-01-11 11:10:00,21.18,21.24,21.17,21.23,16236.0,19.2346,19.2891,19.2256,19.2801,16236.0
2016-01-11 11:20:00,21.22,21.23,21.19,21.22,15848.0,19.271,19.2801,19.2437,19.271,15848.0
2016-01-11 11:30:00,21.23,21.23,21.2,21.22,39456.0,19.2801,19.2801,19.2528,19.271,39456.0
2016-01-11 11:40:00,21.23,21.3,21.23,21.28,67276.0,19.2801,19.3436,19.2801,19.3255,67276.0
2016-01-11 11:50:00,21.28,21.3,21.27,21.27,94520.0,19.3255,19.3436,19.3164,19.3164,94520.0
2016-01-11 12:00:00,21.27,21.29,21.25,21.27,17600.0,19.3164,19.3345,19.2982,19.3164,17600.0
2016-01-11 12:10:00,21.27,21.29,21.22,21.22,48844.0,19.3164,19.3345,19.271,19.271,48844.0
2016-01-11 12:20:00,21.23,21.26,21.22,21.25,15200.0,19.2801,19.3073,19.271,19.2982,15200.0
2016-01-11 12:30:00,21.26,21.29,21.25,21.27,38628.0,19.3073,19.3345,19.2982,19.3164,38628.0
2016-01-11 12:40:00,21.27,21.29,21.24,21.28,39200.0,19.3164,19.3345,19.2891,19.3255,39200.0
2016-01-11 12:50:00,21.28,21.28,21.25,21.27,21708.0,19.3255,19.3255,19.2982,19.3164,21708.0
2016-01-11 13:00:00,21.28,21.3,21.27,21.28,44600.0,19.3255,19.3436,19.3164,19.3255,44600.0
2016-01-11 13:10:00,21.27,21.27,21.21,21.25,63620.0,19.3164,19.3164,19.2619,19.2982,63620.0
2016-01-11 13:20:00,21.25,21.25,21.21,21.21,28088.0,19.2982,19.2982,19.2619,19.2619,28088.0
2016-01-11 13:30:00,21.2,21.22,21.16,21.16,27344.0,19.2528,19.271,19.2165,19.2165,27344.0
2016-01-11 13:40:00,21.17,21.19,21.11,21.12,72976.0,19.2256,19.2437,19.1711,19.1802,72976.0
2016-01-11 13:50:00,21.12,21.16,21.1,21.14,56324.0,19.1802,19.2165,19.162,19.1983,56324.0
2016-01-11 14:00:00,21.15,21.21,21.13,21.2,38096.0,19.2074,19.2619,19.1892,19.2528,38096.0
2016-01-11 14:10:00,21.21,21.25,21.2,21.24,106040.0,19.2619,19.2982,19.2528,19.2891,106040.0
2016-01-11 14:20:00,21.23,21.28,21.23,21.28,40920.0,19.2801,19.3255,19.2801,19.3255,40920.0
2016-01-11 14:30:00,21.28,21.28,21.23,21.25,46068.0,19.3255,19.3255,19.2801,19.2982,46068.0
2016-01-11 14:40:00,21.25,21.25,21.23,21.23,26512.0,19.2982,19.2982,19.2801,19.2801,26512.0
2016-01-11 14:50:00,21.22,21.24,21.21,21.23,85580.0,19.271,19.2891,19.2619,19.2801,85580.0
2016-01-11 15:00:00,21.23,21.24,21.2,21.22,27712.0,19.2801,19.2891,19.2528,19.271,27712.0
2016-01-11 15:10:00,21.22,21.25,21.2,21.25,78840.0,19.271,19.2982,19.2528,19.2982,78840.0
2016-01-11 15:20:00,21.25,21.34,21.25,21.33,112444.0,19.2982,19.38,19.2982,19.3709,112444.0
2016-01-11 15:30:00,21.34,21.39,21.33,21.37,115284.0,19.38,19.4254,19.3709,19.4072,115284.0
2016-01-11 15:40:00,21.36,21.39,21.31,21.33,102496.0,19.3981,19.4254,19.3527,19.3709,102496.0
2016-01-11 15:50:00,21.33,21.38,21.32,21.33,137652.0,19.3709,19.4163,19.3618,19.3709,137652.0
2016-01-12 09:30:00,21.31,21.53,21.29,21.52,139788.0,19.3527,19.5525,19.3345,19.5434,139788.0
2016-01-12 09:40:00,21.54,21.59,21.5,21.53,26096.0,19.5616,19.607,19.5253,19.5525,26096.0
2016-01-12 09:50:00,21.54,21.59,21.49,21.56,18996.0,19.5616,19.607,19.5162,19.5797,18996.0
2016-01-12 10:00:00,21.55,21.55,21.48,21.5,18000.0,19.5707,19.5707,19.5071,19.5253,18000.0
2016-01-12 10:10:00,21.51,21.56,21.48,21.52,29292.0,19.5343,19.5797,19.5071,19.5434,29292.0
2016-01-12 10:20:00,21.5,21.52,21.42,21.48,24132.0,19.5253,19.5434,19.4526,19.5071,24132.0
2016-01-12 10:30:00,21.49,21.54,21.49,21.51,21124.0,19.5162,19.5616,19.5162,19.5343,21124.0
2016-01-12 10:40:00,21.5,21.52,21.47,21.5,16400.0,19.5253,19.5434,19.498,19.5253,16400.0
2016-01-12 10:50:00,21.48,21.52,21.48,21.5,35768.0,19.5071,19.5434,19.5071,19.5253,35768.0
2016-01-12 11:00:00,21.5,21.5,21.46,21.49,35448.0,19.5253,19.5253,19.4889,19.5162,35448.0
2016-01-12 11:10:00,21.48,21.5,21.43,21.5,26216.0,19.5071,19.5253,19.4617,19.5253,26216.0
2016-01-12 11:20:00,21.5,21.5,21.44,21.45,17012.0,19.5253,19.5253,19.4708,19.4798,17012.0
2016-01-12 11:30:00,21.44,21.45,21.39,21.4,34468.0,19.4708,19.4798,19.4254,19.4344,34468.0
2016-01-12 11:40:00,21.41,21.45,21.39,21.44,73200.0,19.4435,19.4798,19.4254,19.4708,73200.0
2016-01-12 11:50:00,21.45,21.48,21.43,21.45,29312.0,19.4798,19.5071,19.4617,19.4798,29312.0
2016-01-12 12:00:00,21.45,21.49,21.45,21.47,15600.0,19.4798,19.5162,19.4798,19.498,15600.0
2016-01-12 12:10:00,21.47,21.47,21.41,21.41,12400.0,19.498,19.498,19.4435,19.4435,12400.0
2016-01-12 12:20:00,21.41,21.42,21.39,21.4,25200.0,19.4435,19.4526,19.4254,19.4344,25200.0
2016-01-12 12:30:00,21.39,21.42,21.35,21.37,15200.0,19.4254,19.4526,19.389,19.4072,15200.0
2016-01-12 12:40:00,21.35,21.35,21.32,21.35,22868.0,19.389,19.389,19.3618,19.389,22868.0
2016-01-12 12:50:00,21.35,21.35,21.32,21.33,14800.0,19.389,19.389,19.3618,19.3709,14800.0
2016-01-12 13:00:00,21.34,21.39,21.34,21.37,16400.0,19.38,19.4254,19.38,19.4072,16400.0
2016-01-12 13:10:00,21.37,21.41,21.37,21.38,9448.0,19.4072,19.4435,19.4072,19.4163,9448.0
2016-01-12 13:20:00,21.38,21.39,21.36,21.37,10400.0,19.4163,19.4254,19.3981,19.4072,10400.0
2016-01-12 13:30:00,21.37,21.41,21.37,21.41,16400.0,19.4072,19.4435,19.4072,19.4435,16400.0
2016-01-12 13:40:00,21.4,21.46,21.4,21.46,10400.0,19.4344,19.4889,19.4344,19.4889,10400.0
2016-01-12 13:50:00,21.48,21.48,21.43,21.44,12800.0,19.5071,19.5071,19.4617,19.4708,12800.0
2016-01-12 14:00:00,21.44,21.44,21.37,21.4,20676.0,19.4708,19.4708,19.4072,19.4344,20676.0
2016-01-12 14:10:00,21.41,21.42,21.36,21.36,33480.0,19.4435,19.4526,19.3981,19.3981,33480.0
2016-01-12 14:20:00,21.37,21.44,21.37,21.43,20816.0,19.4072,19.4708,19.4072,19.4617,20816.0
2016-01-12 14:30:00,21.43,21.5,21.42,21.49,13288.0,19.4617,19.5253,19.4526,19.5162,13288.0
2016-01-12 14:40:00,21.5,21.5,21.47,21.49,18120.0,19.5253,19.5253,19.498,19.5162,18120.0
2016-01-12 14:50:00,21.48,21.55,21.48,21.54,29320.0,19.5071,19.5707,19.5071,19.5616,29320.0
2016-01-12 15:00:00,21.55,21.55,21.48,21.48,26400.0,19.5707,19.5707,19.5071,19.5071,26400.0
2016-01-12 15:10:00,21.48,21.53,21.48,21.53,21340.0,19.5071,19.5525,19.5071,19.5525,21340.0
2016-01-12 15:20:00,21.54,21.61,21.54,21.58,41312.0,19.5616,19.6252,19.5616,19.5979,41312.0
2016-01-12 15:30:00,21.57,21.65,21.54,21.62,143432.0,19.5888,19.6615,19.5616,19.6342,143432.0
2016-01-12 15:40:00,21.63,21.74,21.63,21.72,309264.0,19.6433,19.7432,19.6433,19.725,309264.0
2016-01-12 15:50:00,21.72,21.78,21.68,21.71,599276.0,19.725,19.7795,19.6887,19.716,599276.0
2016-01-13 09:30:00,21.74,21.74,21.56,21.72,40416.0,19.7432,19.7432,19.5797,19.725,40416.0
2016-01-13 09:40:00,21.72,21.76,21.68,21.74,68640.0,19.725,19.7614,19.6887,19.7432,68640.0
2016-01-13 09:50:00,21.74,21.74,21.65,21.68,11476.0,19.7432,19.7432,19.6615,19.6887,11476.0
2016-01-13 10:00:00,21.66,21.7,21.64,21.69,24692.0,19.6706,19.7069,19.6524,19.6978,24692.0
2016-01-13 10:10:00,21.68,21.69,21.63,21.63,14800.0,19.6887,19.6978,19.6433,19.6433,14800.0
2016-01-13 10:20:00,21.63,21.66,21.61,21.66,10220.0,19.6433,19.6706,19.6252,19.6706,10220.0
2016-01-13 10:30:00,21.65,21.66,21.61,21.63,27600.0,19.6615,19.6706,19.6252,19.6433,27600.0
2016-01-13 10:40:00,21.62,21.67,21.62,21.64,25432.0,19.6342,19.6796,19.6342,19.6524,25432.0
2016-01-13 10:50:00,21.65,21.67,21.63,21.67,21664.0,19.6615,19.6796,19.6433,19.6796,21664.0
2016-01-13 11:00:00,21.66,21.66,21.61,21.63,14320.0,19.6706,19.6706,19.6252,19.6433,14320.0
2016-01-13 11:10:00,21.63,21.68,21.63,21.65,17520.0,19.6433,19.6887,19.6433,19.6615,17520.0
2016-01-13 11:20:00,21.66,21.66,21.61,21.61,16912.0,19.6706,19.6706,19.6252,19.6252,16912.0
2016-01-13 11:30:00,21.62,21.64,21.59,21.6,20800.0,19.6342,19.6524,19.607,19.6161,20800.0
2016-01-13 11:40:00,21.59,21.65,21.59,21.59,32100.0,19.607,19.6615,19.607,19.607,32100.0
2016-01-13 11:50:00,21.58,21.61,21.5,21.53,22400.0,19.5979,19.6252,19.5253,19.5525,22400.0
2016-01-13 12:00:00,21.54,21.54,21.51,21.53,6996.0,19.5616,19.5616,19.5343,19.5525,6996.0
2016-01-13 12:10:00,21.53,21.57,21.53,21.56,3600.0,19.5525,19.5888,19.5525,19.5797,3600.0
2016-01-13 12:20:00,21.55,21.58,21.55,21.56,5600.0,19.5707,19.5979,19.5707,19.5797,5600.0
2016-01-13 12:30:00,21.55,21.55,21.5,21.52,11396.0,19.5707,19.5707,19.5253,19.5434,11396.0
2016-01-13 12:40:00,21.5,21.54,21.5,21.51,17200.0,19.5253,19.5616,19.5253,19.5343,17200.0
2016-01-13 12:50:00,21.52,21.52,21.48,21.5,9200.0,19.5434,19.5434,19.5071,19.5253,9200.0
2016-01-13 13:00:00,21.46,21.48,21.45,21.47,11416.0,19.4889,19.5071,19.4798,19.498,11416.0
2016-01-13 13:10:00,21.48,21.48,21.46,21.47,12288.0,19.5071,19.5071,19.4889,19.498,12288.0
2016-01-13 13:20:00,21.46,21.46,21.42,21.42,11096.0,19.4889,19.4889,19.4526,19.4526,11096.0
2016-01-13 13:30:00,21.41,21.43,21.36,21.36,24840.0,19.4435,19.4617,19.3981,19.3981,24840.0
2016-01-13 13:40:00,21.36,21.38,21.33,21.33,26232.0,19.3981,19.4163,19.3709,19.3709,26232.0
2016-01-13 13:50:00,21.33,21.37,21.33,21.33,19300.0,19.3709,19.4072,19.3709,19.3709,19300.0
2016-01-13 14:00:00,21.32,21.36,21.31,21.34,17788.0,19.3618,19.3981,19.3527,19.38,17788.0
2016-01-13 14:10:00,21.34,21.36,21.3,21.32,16908.0,19.38,19.3981,19.3436,19.3618,16908.0
2016-01-13 14:20:00,21.32,21.33,21.27,21.32,19888.0,19.3618,19.3709,19.3164,19.3618,19888.0
2016-01-13 14:30:00,21.32,21.32,21.21,21.24,26228.0,19.3618,19.3618,19.2619,19.2891,26228.0
2016-01-13 14:40:00,21.24,21.24,21.14,21.17,63540.0,19.2891,19.2891,19.1983,19.2256,63540.0
2016-01-13 14:50:00,21.16,21.25,21.15,21.24,98608.0,19.2165,19.2982,19.2074,19.2891,98608.0
2016-01-13 15:00:00,21.25,21.25,21.22,21.23,25600.0,19.2982,19.2982,19.271,19.2801,25600.0
2016-01-13 15:10:00,21.22,21.33,21.2,21.32,124276.0,19.271,19.3709,19.2528,19.3618,124276.0
2016-01-13 15:20:00,21.31,21.33,21.27,21.28,60748.0,19.3527,19.3709,19.3164,19.3255,60748.0
2016-01-13 15:30:00,21.28,21.31,21.22,21.25,41328.0,19.3255,19.3527,19.271,19.2982,41328.0
2016-01-13 15:40:00,21.25,21.31,21.2,21.2,66404.0,19.2982,19.3527,19.2528,19.2528,66404.0
2016-01-13 15:50:00,21.19,21.25,21.18,21.21,232284.0,19.2437,19.2982,19.2346,19.2619,232284.0
2016-01-14 09:30:00,21.24,21.34,21.18,21.18,171004.0,19.2891,19.38,19.2346,19.2346,171004.0
2016-01-14 09:40:00,21.2,21.24,21.18,21.23,42660.0,19.2528,19.2891,19.2346,19.2801,42660.0
2016-01-14 09:50:00,21.24,21.25,21.2,21.21,73368.0,19.2891,19.2982,19.2528,19.2619,73368.0
2016-01-14 10:00:00,21.22,21.25,21.19,21.19,74772.0,19.271,19.2982,19.2437,19.2437,74772.0
2016-01-14 10:10:00,21.2,21.3,21.18,21.3,62728.0,19.2528,19.3436,19.2346,19.3436,62728.0
2016-01-14 10:20:00,21.29,21.33,21.25,21.29,39196.0,19.3345,19.3709,19.2982,19.3345,39196.0
2016-01-14 10:30:00,21.32,21.47,21.3,21.46,43820.0,19.3618,19.498,19.3436,19.4889,43820.0
2016-01-14 10:40:00,21.46,21.49,21.43,21.47,52392.0,19.4889,19.5162,19.4617,19.498,52392.0
2016-01-14 10:50:00,21.46,21.46,21.38,21.39,42944.0,19.4889,19.4889,19.4163,19.4254,42944.0
2016-01-14 11:00:00,21.4,21.43,21.38,21.38,21720.0,19.4344,19.4617,19.4163,19.4163,21720.0
2016-01-14 11:10:00,21.39,21.41,21.31,21.31,51624.0,19.4254,19.4435,19.3527,19.3527,51624.0
2016-01-14 11:20:00,21.3,21.3,21.23,21.26,23596.0,19.3436,19.3436,19.2801,19.3073,23596.0
2016-01-14 11:30:00,21.27,21.27,21.21,21.21,12000.0,19.3164,19.3164,19.2619,19.2619,12000.0
2016-01-14 11:40:00,21.21,21.3,21.21,21.27,29740.0,19.2619,19.3436,19.2619,19.3164,29740.0
2016-01-14 11:50:00,21.28,21.34,21.25,21.31,22400.0,19.3255,19.38,19.2982,19.3527,22400.0
2016-01-14 12:00:00,21.33,21.35,21.3,21.3,11620.0,19.3709,19.389,19.3436,19.3436,11620.0
2016-01-14 12:10:00,21.28,21.31,21.27,21.29,10800.0,19.3255,19.3527,19.3164,19.3345,10800.0
2016-01-14 12:20:00,21.29,21.3,21.26,21.29,18892.0,19.3345,19.3436,19.3073,19.3345,18892.0
2016-01-14 12:30:00,21.3,21.33,21.29,21.33,14000.0,19.3436,19.3709,19.3345,19.3709,14000.0
2016-01-14 12:40:00,21.33,21.36,21.32,21.35,17452.0,19.3709,19.3981,19.3618,19.389,17452.0
2016-01-14 12:50:00,21.34,21.34,21.31,21.31,7200.0,19.38,19.38,19.3527,19.3527,7200.0
2016-01-14 13:00:00,21.31,21.37,21.31,21.37,12652.0,19.3527,19.4072,19.3527,19.4072,12652.0
2016-01-14 13:10:00,21.37,21.37,21.36,21.36,4000.0,19.4072,19.4072,19.3981,19.3981,4000.0
2016-01-14 13:20:00,21.39,21.41,21.39,21.41,13332.0,19.4254,19.4435,19.4254,19.4435,13332.0
2016-01-14 13:30:00,21.42,21.45,21.41,21.42,15396.0,19.4526,19.4798,19.4435,19.4526,15396.0
2016-01-14 13:40:00,21.42,21.43,21.4,21.42,31612.0,19.4526,19.4617,19.4344,19.4526,31612.0
2016-01-14 13:50:00,21.41,21.44,21.4,21.42,17912.0,19.4435,19.4708,19.4344,19.4526,17912.0
2016-01-14 14:00:00,21.43,21.43,21.34,21.34,29200.0,19.4617,19.4617,19.38,19.38,29200.0
2016-01-14 14:10:00,21.35,21.39,21.33,21.38,20256.0,19.389,19.4254,19.3709,19.4163,20256.0
2016-01-14 14:20:00,21.35,21.39,21.35,21.39,10320.0,19.389,19.4254,19.389,19.4254,10320.0
2016-01-14 14:30:00,21.4,21.41,21.39,21.4,7200.0,19.4344,19.4435,19.4254,19.4344,7200.0
2016-01-14 14:40:00,21.4,21.53,21.4,21.46,54360.0,19.4344,19.5525,19.4344,19.4889,54360.0
2016-01-14 14:50:00,21.45,21.49,21.45,21.49,8148.0,19.4798,19.5162,19.4798,19.5162,8148.0
2016-01-14 15:00:00,21.49,21.52,21.47,21.52,22188.0,19.5162,19.5434,19.498,19.5434,22188.0
2016-01-14 15:10:00,21.52,21.54,21.51,21.52,14868.0,19.5434,19.5616,19.5343,19.5434,14868.0
2016-01-14 15:20:00,21.51,21.51,21.47,21.48,16536.0,19.5343,19.5343,19.498,19.5071,16536.0
2016-01-14 15:30:00,21.48,21.48,21.39,21.4,29612.0,19.5071,19.5071,19.4254,19.4344,29612.0
2016-01-14 15:40:00,21.4,21.45,21.39,21.43,60712.0,19.4344,19.4798,19.4254,19.4617,60712.0
2016-01-14 15:50:00,21.43,21.45,21.36,21.38,136620.0,19.4617,19.4798,19.3981,19.4163,136620.0
2016-01-15 09:30:00,20.93,21.13,20.78,20.95,252568.0,19.0076,19.1892,18.8714,19.0258,252568.0
2016-01-15 09:40:00,20.9,20.99,20.83,20.93,119556.0,18.9804,19.0621,18.9168,19.0076,119556.0
2016-01-15 09:50:00,20.94,20.94,20.83,20.83,33208.0,19.0167,19.0167,18.9168,18.9168,33208.0
2016-01-15 10:00:00,20.83,20.89,20.79,20.86,35804.0,18.9168,18.9713,18.8805,18.944,35804.0
2016-01-15 10:10:00,20.89,20.9,20.82,20.9,35784.0,18.9713,18.9804,18.9077,18.9804,35784.0
2016-01-15 10:20:00,20.92,20.98,20.9,20.95,34056.0,18.9985,19.053,18.9804,19.0258,34056.0
2016-01-15 10:30:00,20.95,21.02,20.95,20.98,39932.0,19.0258,19.0893,19.0258,19.053,39932.0
2016-01-15 10:40:00,20.99,20.99,20.92,20.93,32340.0,19.0621,19.0621,18.9985,19.0076,32340.0
2016-01-15 10:50:00,20.92,20.92,20.86,20.87,43024.0,18.9985,18.9985,18.944,18.9531,43024.0
2016-01-15 11:00:00,20.86,20.9,20.85,20.88,30056.0,18.944,18.9804,18.935,18.9622,30056.0
2016-01-15 11:10:00,20.87,20.9,20.85,20.89,97516.0,18.9531,18.9804,18.935,18.9713,97516.0
2016-01-15 11:20:00,20.89,20.95,20.87,20.92,20820.0,18.9713,19.0258,18.9531,18.9985,20820.0
2016-01-15 11:30:00,20.93,20.96,20.93,20.94,17208.0,19.0076,19.0349,19.0076,19.0167,17208.0
2016-01-15 11:40:00,20.93,20.95,20.9,20.93,29104.0,19.0076,19.0258,18.9804,19.0076,29104.0
2016-01-15 11:50:00,20.91,20.92,20.87,20.89,11772.0,18.9894,18.9985,18.9531,18.9713,11772.0
2016-01-15 12:00:00,20.89,20.89,20.83,20.83,40820.0,18.9713,18.9713,18.9168,18.9168,40820.0
2016-01-15 12:10:00,20.84,20.86,20.78,20.78,14920.0,18.9259,18.944,18.8714,18.8714,14920.0
2016-01-15 12:20:00,20.78,20.8,20.74,20.75,25856.0,18.8714,18.8895,18.8351,18.8441,25856.0
2016-01-15 12:30:00,20.75,20.75,20.67,20.67,25820.0,18.8441,18.8441,18.7715,18.7715,25820.0
2016-01-15 12:40:00,20.67,20.73,20.65,20.71,31576.0,18.7715,18.826,18.7533,18.8078,31576.0
2016-01-15 12:50:00,20.7,20.79,20.69,20.74,102384.0,18.7987,18.8805,18.7897,18.8351,102384.0
2016-01-15 13:00:00,20.75,20.77,20.73,20.73,14376.0,18.8441,18.8623,18.826,18.826,14376.0
2016-01-15 13:10:00,20.73,20.84,20.73,20.84,59912.0,18.826,18.9259,18.826,18.9259,59912.0
2016-01-15 13:20:00,20.85,20.88,20.84,20.86,27348.0,18.935,18.9622,18.9259,18.944,27348.0
2016-01-15 13:30:00,20.84,20.85,20.82,20.82,11316.0,18.9259,18.935,18.9077,18.9077,11316.0
2016-01-15 13:40:00,20.83,20.89,20.82,20.86,16620.0,18.9168,18.9713,18.9077,18.944,16620.0
2016-01-15 13:50:00,20.85,20.89,20.83,20.85,21728.0,18.935,18.9713,18.9168,18.935,21728.0
2016-01-15 14:00:00,20.86,20.86,20.82,20.85,29200.0,18.944,18.944,18.9077,18.935,29200.0
2016-01-15 14:10:00,20.85,20.89,20.84,20.89,26800.0,18.935,18.9713,18.9259,18.9713,26800.0
2016-01-15 14:20:00,20.88,20.9,20.85,20.85,25360.0,18.9622,18.9804,18.935,18.935,25360.0
2016-01-15 14:30:00,20.83,20.87,20.8,20.87,22720.0,18.9168,18.9531,18.8895,18.9531,22720.0
2016-01-15 14:40:00,20.88,20.9,20.87,20.89,30440.0,18.9622,18.9804,18.9531,18.9713,30440.0
2016-01-15 14:50:00,20.89,20.96,20.88,20.96,55300.0,18.9713,19.0349,18.9622,19.0349,55300.0
2016-01-15 15:00:00,20.96,21.01,20.93,20.97,52408.0,19.0349,19.0803,19.0076,19.0439,52408.0
2016-01-15 15:10:00,20.98,20.98,20.88,20.9,27708.0,19.053,19.053,18.9622,18.9804,27708.0
2016-01-15 15:20:00,20.89,20.97,20.89,20.96,27248.0,18.9713,19.0439,18.9713,19.0349,27248.0
2016-01-15 15:30:00,20.96,21.0,20.93,20.96,55976.0,19.0349,19.0712,19.0076,19.0349,55976.0
2016-01-15 15:40:00,20.96,20.99,20.92,20.99,68480.0,19.0349,19.0621,18.9985,19.0621,68480.0
2016-01-15 15:50:00,20.99,21.02,20.98,21.01,265116.0,19.0621,19.0893,19.053,19.0803,265116.0
2016-01-19 09:30:00,21.17,21.3,21.0,21.09,134672.0,19.2256,19.3436,19.0712,19.1529,134672.0
2016-01-19 09:40:00,21.12,21.15,21.04,21.05,64816.0,19.1802,19.2074,19.1075,19.1166,64816.0
2016-01-19 09:50:00,21.05,21.12,21.02,21.12,21352.0,19.1166,19.1802,19.0893,19.1802,21352.0
2016-01-19 10:00:00,21.12,21.13,21.01,21.01,29280.0,19.1802,19.1892,19.0803,19.0803,29280.0
2016-01-19 10:10:00,21.03,21.08,21.03,21.08,14500.0,19.0984,19.1438,19.0984,19.1438,14500.0
2016-01-19 10:20:00,21.09,21.12,21.06,21.1,23976.0,19.1529,19.1802,19.1257,19.162,23976.0
2016-01-19 10:30:00,21.08,21.1,21.06,21.06,15976.0,19.1438,19.162,19.1257,19.1257,15976.0
2016-01-19 10:40:00,21.05,21.05,20.99,21.05,18000.0,19.1166,19.1166,19.0621,19.1166,18000.0
2016-01-19 10:50:00,21.05,21.07,20.95,20.95,51296.0,19.1166,19.1348,19.0258,19.0258,51296.0
2016-01-19 11:00:00,20.96,20.98,20.92,20.95,37804.0,19.0349,19.053,18.9985,19.0258,37804.0
2016-01-19 11:10:00,20.94,20.95,20.88,20.88,21172.0,19.0167,19.0258,18.9622,18.9622,21172.0
2016-01-19 11:20:00,20.9,20.97,20.88,20.97,26140.0,18.9804,19.0439,18.9622,19.0439,26140.0
2016-01-19 11:30:00,20.98,20.99,20.92,20.99,127256.0,19.053,19.0621,18.9985,19.0621,127256.0
2016-01-19 11:40:00,20.98,21.05,20.98,21.0,45128.0,19.053,19.1166,19.053,19.0712,45128.0
2016-01-19 11:50:00,21.01,21.04,21.0,21.02,18580.0,19.0803,19.1075,19.0712,19.0893,18580.0
2016-01-19 12:00:00,21.02,21.02,20.95,20.95,39904.0,19.0893,19.0893,19.0258,19.0258,39904.0
2016-01-19 12:10:00,20.94,21.0,20.94,20.95,26732.0,19.0167,19.0712,19.0167,19.0258,26732.0
2016-01-19 12:20:00,20.92,20.93,20.85,20.9,71876.0,18.9985,19.0076,18.935,18.9804,71876.0
2016-01-19 12:30:00,20.89,20.92,20.87,20.89,40176.0,18.9713,18.9985,18.9531,18.9713,40176.0
2016-01-19 12:40:00,20.9,20.92,20.86,20.88,33616.0,18.9804,18.9985,18.944,18.9622,33616.0
2016-01-19 12:50:00,20.85,20.88,20.85,20.86,27628.0,18.935,18.9622,18.935,18.944,27628.0
2016-01-19 13:00:00,20.87,20.89,20.83,20.86,19532.0,18.9531,18.9713,18.9168,18.944,19532.0
2016-01-19 13:10:00,20.87,20.89,20.85,20.89,29600.0,18.9531,18.9713,18.935,18.9713,29600.0
2016-01-19 13:20:00,20.89,20.91,20.86,20.86,21200.0,18.9713,18.9894,18.944,18.944,21200.0
2016-01-19 13:30:00,20.86,20.88,20.85,20.88,19856.0,18.944,18.9622,18.935,18.9622,19856.0
2016-01-19 13:40:00,20.87,20.89,20.84,20.88,32204.0,18.9531,18.9713,18.9259,18.9622,32204.0
2016-01-19 13:50:00,20.88,20.88,20.84,20.87,17552.0,18.9622,18.9622,18.9259,18.9531,17552.0
2016-01-19 14:00:00,20.87,20.89,20.8,20.8,25424.0,18.9531,18.9713,18.8895,18.8895,25424.0
2016-01-19 14:10:00,20.79,20.82,20.74,20.78,20420.0,18.8805,18.9077,18.8351,18.8714,20420.0
2016-01-19 14:20:00,20.76,20.81,20.76,20.81,18864.0,18.8532,18.8986,18.8532,18.8986,18864.0
2016-01-19 14:30:00,20.81,20.99,20.8,20.84,256952.0,18.8986,19.0621,18.8895,18.9259,256952.0
2016-01-19 14:40:00,20.84,20.85,20.76,20.77,20568.0,18.9259,18.935,18.8532,18.8623,20568.0
2016-01-19 14:50:00,20.75,20.81,20.75,20.78,19024.0,18.8441,18.8986,18.8441,18.8714,19024.0
2016-01-19 15:00:00,20.78,20.86,20.78,20.84,118224.0,18.8714,18.944,18.8714,18.9259,118224.0
2016-01-19 15:10:00,20.85,20.85,20.81,20.82,21920.0,18.935,18.935,18.8986,18.9077,21920.0
2016-01-19 15:20:00,20.81,20.95,20.81,20.94,27600.0,18.8986,19.0258,18.8986,19.0167,27600.0
2016-01-19 15:30:00,20.95,20.97,20.89,20.9,84580.0,19.0258,19.0439,18.9713,18.9804,84580.0
2016-01-19 15:40:00,20.9,20.98,20.88,20.97,84644.0,18.9804,19.053,18.9622,19.0439,84644.0
2016-01-19 15:50:00,20.97,20.97,20.87,20.88,289084.0,19.0439,19.0439,18.9531,18.9622,289084.0
2016-01-20 09:30:00,20.57,20.84,20.5,20.56,47772.0,18.6807,18.9259,18.6171,18.6716,47772.0
2016-01-20 09:40:00,20.54,20.71,20.53,20.65,97260.0,18.6534,18.8078,18.6443,18.7533,97260.0
2016-01-20 09:50:00,20.64,20.66,20.53,20.58,135160.0,18.7442,18.7624,18.6443,18.6898,135160.0
2016-01-20 10:00:00,20.58,20.62,20.55,20.58,34100.0,18.6898,18.7261,18.6625,18.6898,34100.0
2016-01-20 10:10:00,20.57,20.6,20.52,20.53,44728.0,18.6807,18.7079,18.6353,18.6443,44728.0
2016-01-20 10:20:00,20.54,20.61,20.53,20.53,41664.0,18.6534,18.717,18.6443,18.6443,41664.0
2016-01-20 10:30:00,20.52,20.56,20.41,20.42,31264.0,18.6353,18.6716,18.5354,18.5445,31264.0
2016-01-20 10:40:00,20.41,20.46,20.4,20.4,31736.0,18.5354,18.5808,18.5263,18.5263,31736.0
2016-01-20 10:50:00,20.42,20.42,20.32,20.32,72052.0,18.5445,18.5445,18.4536,18.4536,72052.0
2016-01-20 11:00:00,20.32,20.4,20.32,20.35,32704.0,18.4536,18.5263,18.4536,18.4809,32704.0
2016-01-20 11:10:00,20.35,20.41,20.35,20.39,51456.0,18.4809,18.5354,18.4809,18.5172,51456.0
2016-01-20 11:20:00,20.38,20.39,20.33,20.36,33196.0,18.5081,18.5172,18.4627,18.49,33196.0
2016-01-20 11:30:00,20.36,20.4,20.35,20.35,31664.0,18.49,18.5263,18.4809,18.4809,31664.0
2016-01-20 11:40:00,20.36,20.36,20.3,20.3,40976.0,18.49,18.49,18.4355,18.4355,40976.0
2016-01-20 11:50:00,20.31,20.32,20.23,20.28,60108.0,18.4446,18.4536,18.3719,18.4173,60108.0
2016-01-20 12:00:00,20.27,20.28,20.15,20.17,58992.0,18.4082,18.4173,18.2993,18.3174,58992.0
2016-01-20 12:10:00,20.16,20.2,20.14,20.15,34192.0,18.3083,18.3447,18.2902,18.2993,34192.0
2016-01-20 12:20:00,20.14,20.14,20.07,20.08,34756.0,18.2902,18.2902,18.2266,18.2357,34756.0
2016-01-20 12:30:00,20.09,20.14,20.08,20.11,30000.0,18.2448,18.2902,18.2357,18.2629,30000.0
2016-01-20 12:40:00,20.11,20.14,20.09,20.11,49400.0,18.2629,18.2902,18.2448,18.2629,49400.0
2016-01-20 12:50:00,20.11,20.28,20.1,20.28,37224.0,18.2629,18.4173,18.2538,18.4173,37224.0
2016-01-20 13:00:00,20.27,20.31,20.21,20.25,120828.0,18.4082,18.4446,18.3537,18.3901,120828.0
2016-01-20 13:10:00,20.25,20.27,20.18,20.19,53068.0,18.3901,18.4082,18.3265,18.3356,53068.0
2016-01-20 13:20:00,20.19,20.27,20.18,20.24,39388.0,18.3356,18.4082,18.3265,18.381,39388.0
2016-01-20 13:30:00,20.25,20.3,20.24,20.3,50592.0,18.3901,18.4355,18.381,18.4355,50592.0
2016-01-20 13:40:00,20.31,20.4,20.3,20.4,46116.0,18.4446,18.5263,18.4355,18.5263,46116.0
2016-01-20 13:50:00,20.38,20.39,20.36,20.36,66408.0,18.5081,18.5172,18.49,18.49,66408.0
2016-01-20 14:00:00,20.37,20.37,20.32,20.36,40672.0,18.499,18.499,18.4536,18.49,40672.0
2016-01-20 14:10:00,20.37,20.46,20.37,20.41,31660.0,18.499,18.5808,18.499,18.5354,31660.0
2016-01-20 14:20:00,20.42,20.42,20.35,20.36,26000.0,18.5445,18.5445,18.4809,18.49,26000.0
2016-01-20 14:30:00,20.38,20.41,20.32,20.41,42620.0,18.5081,18.5354,18.4536,18.5354,42620.0
2016-01-20 14:40:00,20.42,20.43,20.38,20.41,23140.0,18.5445,18.5535,18.5081,18.5354,23140.0
2016-01-20 14:50:00,20.42,20.5,20.42,20.46,61584.0,18.5445,18.6171,18.5445,18.5808,61584.0
2016-01-20 15:00:00,20.45,20.55,20.42,20.55,35340.0,18.5717,18.6625,18.5445,18.6625,35340.0
2016-01-20 15:10:00,20.56,20.72,20.54,20.69,68376.0,18.6716,18.8169,18.6534,18.7897,68376.0
2016-01-20 15:20:00,20.7,20.77,20.66,20.77,61728.0,18.7987,18.8623,18.7624,18.8623,61728.0
2016-01-20 15:30:00,20.77,20.77,20.64,20.67,73356.0,18.8623,18.8623,18.7442,18.7715,73356.0
2016-01-20 15:40:00,20.67,20.68,20.54,20.58,134840.0,18.7715,18.7806,18.6534,18.6898,134840.0
2016-01-20 15:50:00,20.57,20.61,20.55,20.59,237448.0,18.6807,18.717,18.6625,18.6988,237448.0
2016-01-21 09:30:00,20.66,20.84,20.49,20.56,75788.0,18.7624,18.9259,18.608,18.6716,75788.0
2016-01-21 09:40:00,20.56,20.59,20.39,20.44,57208.0,18.6716,18.6988,18.5172,18.5626,57208.0
2016-01-21 09:50:00,20.43,20.48,20.38,20.46,74740.0,18.5535,18.5989,18.5081,18.5808,74740.0
2016-01-21 10:00:00,20.46,20.53,20.43,20.49,60044.0,18.5808,18.6443,18.5535,18.608,60044.0
2016-01-21 10:10:00,20.48,20.53,20.48,20.5,63280.0,18.5989,18.6443,18.5989,18.6171,63280.0
2016-01-21 10:20:00,20.5,20.53,20.39,20.5,129456.0,18.6171,18.6443,18.5172,18.6171,129456.0
2016-01-21 10:30:00,20.5,20.52,20.41,20.5,110680.0,18.6171,18.6353,18.5354,18.6171,110680.0
2016-01-21 10:40:00,20.49,20.53,20.46,20.47,86644.0,18.608,18.6443,18.5808,18.5899,86644.0
2016-01-21 10:50:00,20.46,20.49,20.25,20.25,258824.0,18.5808,18.608,18.3901,18.3901,258824.0
2016-01-21 11:00:00,20.25,20.36,20.17,20.29,207440.0,18.3901,18.49,18.3174,18.4264,207440.0
2016-01-21 11:10:00,20.29,20.32,20.21,20.23,97324.0,18.4264,18.4536,18.3537,18.3719,97324.0
2016-01-21 11:20:00,20.24,20.24,20.13,20.16,133868.0,18.381,18.381,18.2811,18.3083,133868.0
2016-01-21 11:30:00,20.16,20.25,20.16,20.21,84340.0,18.3083,18.3901,18.3083,18.3537,84340.0
2016-01-21 11:40:00,20.23,20.23,20.16,20.23,62992.0,18.3719,18.3719,18.3083,18.3719,62992.0
2016-01-21 11:50:00,20.25,20.4,20.24,20.38,134456.0,18.3901,18.5263,18.381,18.5081,134456.0
2016-01-21 12:00:00,20.38,20.4,20.36,20.39,65728.0,18.5081,18.5263,18.49,18.5172,65728.0
2016-01-21 12:10:00,20.39,20.41,20.36,20.37,60416.0,18.5172,18.5354,18.49,18.499,60416.0
2016-01-21 12:20:00,20.36,20.44,20.36,20.43,65680.0,18.49,18.5626,18.49,18.5535,65680.0
2016-01-21 12:30:00,20.42,20.47,20.41,20.45,68544.0,18.5445,18.5899,18.5354,18.5717,68544.0
2016-01-21 12:40:00,20.47,20.48,20.44,20.47,36800.0,18.5899,18.5989,18.5626,18.5899,36800.0
2016-01-21 12:50:00,20.47,20.48,20.45,20.48,40816.0,18.5899,18.5989,18.5717,18.5989,40816.0
2016-01-21 13:00:00,20.48,20.51,20.48,20.5,16148.0,18.5989,18.6262,18.5989,18.6171,16148.0
2016-01-21 13:10:00,20.51,20.51,20.41,20.41,56484.0,18.6262,18.6262,18.5354,18.5354,56484.0
2016-01-21 13:20:00,20.4,20.4,20.23,20.23,142284.0,18.5263,18.5263,18.3719,18.3719,142284.0
2016-01-21 13:30:00,20.23,20.28,20.16,20.27,70972.0,18.3719,18.4173,18.3083,18.4082,70972.0
2016-01-21 13:40:00,20.28,20.3,20.24,20.25,87344.0,18.4173,18.4355,18.381,18.3901,87344.0
2016-01-21 13:50:00,20.25,20.25,20.16,20.21,83856.0,18.3901,18.3901,18.3083,18.3537,83856.0
2016-01-21 14:00:00,20.21,20.25,20.15,20.17,101900.0,18.3537,18.3901,18.2993,18.3174,101900.0
2016-01-21 14:10:00,20.17,20.17,20.04,20.06,174928.0,18.3174,18.3174,18.1994,18.2175,174928.0
2016-01-21 14:20:00,20.05,20.12,20.03,20.11,93804.0,18.2084,18.272,18.1903,18.2629,93804.0
2016-01-21 14:30:00,20.12,20.17,20.12,20.15,81728.0,18.272,18.3174,18.272,18.2993,81728.0
2016-01-21 14:40:00,20.14,20.18,20.03,20.03,118040.0,18.2902,18.3265,18.1903,18.1903,118040.0
2016-01-21 14:50:00,20.03,20.16,20.0,20.09,151496.0,18.1903,18.3083,18.163,18.2448,151496.0
2016-01-21 15:00:00,20.09,20.14,20.03,20.07,172200.0,18.2448,18.2902,18.1903,18.2266,172200.0
2016-01-21 15:10:00,20.06,20.16,20.06,20.14,167268.0,18.2175,18.3083,18.2175,18.2902,167268.0
2016-01-21 15:20:00,20.14,20.18,20.06,20.14,192024.0,18.2902,18.3265,18.2175,18.2902,192024.0
2016-01-21 15:30:00,20.14,20.22,20.13,20.16,137448.0,18.2902,18.3628,18.2811,18.3083,137448.0
2016-01-21 15:40:00,20.15,20.19,20.08,20.13,194400.0,18.2993,18.3356,18.2357,18.2811,194400.0
2016-01-21 15:50:00,20.13,20.14,20.08,20.09,465992.0,18.2811,18.2902,18.2357,18.2448,465992.0
2016-01-22 09:30:00,20.34,20.39,20.27,20.35,87384.0,18.4718,18.5172,18.4082,18.4809,87384.0
2016-01-22 09:40:00,20.35,20.38,20.33,20.37,118704.0,18.4809,18.5081,18.4627,18.499,118704.0
2016-01-22 09:50:00,20.38,20.47,20.34,20.46,61380.0,18.5081,18.5899,18.4718,18.5808,61380.0
2016-01-22 10:00:00,20.46,20.53,20.44,20.5,134824.0,18.5808,18.6443,18.5626,18.6171,134824.0
2016-01-22 10:10:00,20.5,20.52,20.45,20.47,78448.0,18.6171,18.6353,18.5717,18.5899,78448.0
2016-01-22 10:20:00,20.47,20.5,20.46,20.46,32724.0,18.5899,18.6171,18.5808,18.5808,32724.0
2016-01-22 10:30:00,20.48,20.51,20.46,20.49,36776.0,18.5989,18.6262,18.5808,18.608,36776.0
2016-01-22 10:40:00,20.49,20.5,20.44,20.48,42400.0,18.608,18.6171,18.5626,18.5989,42400.0
2016-01-22 10:50:00,20.48,20.5,20.44,20.47,31460.0,18.5989,18.6171,18.5626,18.5899,31460.0
2016-01-22 11:00:00,20.46,20.49,20.44,20.46,35804.0,18.5808,18.608,18.5626,18.5808,35804.0
2016-01-22 11:10:00,20.45,20.5,20.45,20.48,29168.0,18.5717,18.6171,18.5717,18.5989,29168.0
2016-01-22 11:20:00,20.49,20.54,20.48,20.5,55552.0,18.608,18.6534,18.5989,18.6171,55552.0
2016-01-22 11:30:00,20.5,20.5,20.47,20.47,48980.0,18.6171,18.6171,18.5899,18.5899,48980.0
2016-01-22 11:40:00,20.47,20.51,20.46,20.46,38532.0,18.5899,18.6262,18.5808,18.5808,38532.0
2016-01-22 11:50:00,20.46,20.49,20.45,20.46,33832.0,18.5808,18.608,18.5717,18.5808,33832.0
2016-01-22 12:00:00,20.46,20.56,20.46,20.55,41200.0,18.5808,18.6716,18.5808,18.6625,41200.0
2016-01-22 12:10:00,20.56,20.59,20.54,20.54,43220.0,18.6716,18.6988,18.6534,18.6534,43220.0
2016-01-22 12:20:00,20.55,20.55,20.53,20.55,32148.0,18.6625,18.6625,18.6443,18.6625,32148.0
2016-01-22 12:30:00,20.55,20.57,20.53,20.57,23020.0,18.6625,18.6807,18.6443,18.6807,23020.0
2016-01-22 12:40:00,20.56,20.57,20.53,20.57,22624.0,18.6716,18.6807,18.6443,18.6807,22624.0
2016-01-22 12:50:00,20.58,20.61,20.58,20.6,37600.0,18.6898,18.717,18.6898,18.7079,37600.0
2016-01-22 13:00:00,20.6,20.6,20.56,20.57,33880.0,18.7079,18.7079,18.6716,18.6807,33880.0
2016-01-22 13:10:00,20.57,20.59,20.57,20.59,22800.0,18.6807,18.6988,18.6807,18.6988,22800.0
2016-01-22 13:20:00,20.59,20.62,20.58,20.59,25852.0,18.6988,18.7261,18.6898,18.6988,25852.0
2016-01-22 13:30:00,20.59,20.6,20.59,20.6,15988.0,18.6988,18.7079,18.6988,18.7079,15988.0
2016-01-22 13:40:00,20.6,20.64,20.6,20.64,39172.0,18.7079,18.7442,18.7079,18.7442,39172.0
2016-01-22 13:50:00,20.64,20.64,20.62,20.63,22844.0,18.7442,18.7442,18.7261,18.7352,22844.0
2016-01-22 14:00:00,20.64,20.66,20.62,20.66,39716.0,18.7442,18.7624,18.7261,18.7624,39716.0
2016-01-22 14:10:00,20.66,20.74,20.66,20.72,153732.0,18.7624,18.8351,18.7624,18.8169,153732.0
2016-01-22 14:20:00,20.72,20.73,20.69,20.7,81476.0,18.8169,18.826,18.7897,18.7987,81476.0
2016-01-22 14:30:00,20.7,20.71,20.6,20.6,113464.0,18.7987,18.8078,18.7079,18.7079,113464.0
2016-01-22 14:40:00,20.61,20.63,20.59,20.59,75092.0,18.717,18.7352,18.6988,18.6988,75092.0
2016-01-22 14:50:00,20.59,20.63,20.58,20.61,61644.0,18.6988,18.7352,18.6898,18.717,61644.0
2016-01-22 15:00:00,20.62,20.62,20.57,20.57,63356.0,18.7261,18.7261,18.6807,18.6807,63356.0
2016-01-22 15:10:00,20.57,20.58,20.56,20.57,85392.0,18.6807,18.6898,18.6716,18.6807,85392.0
2016-01-22 15:20:00,20.57,20.61,20.55,20.6,60928.0,18.6807,18.717,18.6625,18.7079,60928.0
2016-01-22 15:30:00,20.6,20.61,20.55,20.61,71700.0,18.7079,18.717,18.6625,18.717,71700.0
2016-01-22 15:40:00,20.61,20.63,20.6,20.62,150576.0,18.717,18.7352,18.7079,18.7261,150576.0
2016-01-22 15:50:00,20.63,20.64,20.59,20.61,309196.0,18.7352,18.7442,18.6988,18.717,309196.0
2016-01-25 09:30:00,20.57,20.64,20.52,20.63,67104.0,18.6807,18.7442,18.6353,18.7352,67104.0
2016-01-25 09:40:00,20.66,20.66,20.54,20.58,25400.0,18.7624,18.7624,18.6534,18.6898,25400.0
2016-01-25 09:50:00,20.59,20.59,20.52,20.56,17704.0,18.6988,18.6988,18.6353,18.6716,17704.0
2016-01-25 10:00:00,20.55,20.55,20.5,20.53,17000.0,18.6625,18.6625,18.6171,18.6443,17000.0
2016-01-25 10:10:00,20.51,20.55,20.47,20.52,20552.0,18.6262,18.6625,18.5899,18.6353,20552.0
2016-01-25 10:20:00,20.51,20.59,20.5,20.58,62848.0,18.6262,18.6988,18.6171,18.6898,62848.0
2016-01-25 10:30:00,20.59,20.59,20.53,20.57,74636.0,18.6988,18.6988,18.6443,18.6807,74636.0
2016-01-25 10:40:00,20.56,20.56,20.51,20.51,37948.0,18.6716,18.6716,18.6262,18.6262,37948.0
2016-01-25 10:50:00,20.51,20.59,20.51,20.59,31816.0,18.6262,18.6988,18.6262,18.6988,31816.0
2016-01-25 11:00:00,20.57,20.57,20.51,20.52,59556.0,18.6807,18.6807,18.6262,18.6353,59556.0
2016-01-25 11:10:00,20.51,20.54,20.5,20.53,24612.0,18.6262,18.6534,18.6171,18.6443,24612.0
2016-01-25 11:20:00,20.53,20.6,20.53,20.6,19200.0,18.6443,18.7079,18.6443,18.7079,19200.0
2016-01-25 11:30:00,20.59,20.61,20.57,20.61,18456.0,18.6988,18.717,18.6807,18.717,18456.0
2016-01-25 11:40:00,20.61,20.61,20.55,20.56,28772.0,18.717,18.717,18.6625,18.6716,28772.0
2016-01-25 11:50:00,20.56,20.59,20.52,20.52,22628.0,18.6716,18.6988,18.6353,18.6353,22628.0
2016-01-25 12:00:00,20.53,20.54,20.52,20.52,25684.0,18.6443,18.6534,18.6353,18.6353,25684.0
2016-01-25 12:10:00,20.53,20.56,20.51,20.56,37600.0,18.6443,18.6716,18.6262,18.6716,37600.0
2016-01-25 12:20:00,20.57,20.57,20.51,20.52,28108.0,18.6807,18.6807,18.6262,18.6353,28108.0
2016-01-25 12:30:00,20.53,20.55,20.51,20.55,26932.0,18.6443,18.6625,18.6262,18.6625,26932.0
2016-01-25 12:40:00,20.55,20.6,20.54,20.56,52708.0,18.6625,18.7079,18.6534,18.6716,52708.0
2016-01-25 12:50:00,20.55,20.59,20.54,20.58,12400.0,18.6625,18.6988,18.6534,18.6898,12400.0
2016-01-25 13:00:00,20.6,20.61,20.58,20.61,23900.0,18.7079,18.717,18.6898,18.717,23900.0
2016-01-25 13:10:00,20.61,20.63,20.59,20.63,23008.0,18.717,18.7352,18.6988,18.7352,23008.0
2016-01-25 13:20:00,20.63,20.67,20.62,20.63,18672.0,18.7352,18.7715,18.7261,18.7352,18672.0
2016-01-25 13:30:00,20.63,20.65,20.61,20.61,11200.0,18.7352,18.7533,18.717,18.717,11200.0
2016-01-25 13:40:00,20.59,20.62,20.57,20.57,45140.0,18.6988,18.7261,18.6807,18.6807,45140.0
2016-01-25 13:50:00,20.57,20.58,20.55,20.56,24176.0,18.6807,18.6898,18.6625,18.6716,24176.0
2016-01-25 14:00:00,20.55,20.55,20.53,20.55,33792.0,18.6625,18.6625,18.6443,18.6625,33792.0
2016-01-25 14:10:00,20.54,20.56,20.52,20.55,21008.0,18.6534,18.6716,18.6353,18.6625,21008.0
2016-01-25 14:20:00,20.54,20.56,20.52,20.56,23124.0,18.6534,18.6716,18.6353,18.6716,23124.0
2016-01-25 14:30:00,20.57,20.59,20.56,20.59,44532.0,18.6807,18.6988,18.6716,18.6988,44532.0
2016-01-25 14:40:00,20.58,20.59,20.56,20.59,57192.0,18.6898,18.6988,18.6716,18.6988,57192.0
2016-01-25 14:50:00,20.58,20.6,20.57,20.59,76396.0,18.6898,18.7079,18.6807,18.6988,76396.0
2016-01-25 15:00:00,20.59,20.61,20.58,20.58,103788.0,18.6988,18.717,18.6898,18.6898,103788.0
2016-01-25 15:10:00,20.57,20.57,20.52,20.53,26540.0,18.6807,18.6807,18.6353,18.6443,26540.0
2016-01-25 15:20:00,20.53,20.53,20.48,20.5,45380.0,18.6443,18.6443,18.5989,18.6171,45380.0
2016-01-25 15:30:00,20.5,20.5,20.46,20.46,57452.0,18.6171,18.6171,18.5808,18.5808,57452.0
2016-01-25 15:40:00,20.45,20.46,20.42,20.45,80844.0,18.5717,18.5808,18.5445,18.5717,80844.0
2016-01-25 15:50:00,20.45,20.48,20.43,20.47,157872.0,18.5717,18.5989,18.5535,18.5899,157872.0
2016-01-26 09:30:00,20.5,20.83,20.5,20.57,128248.0,18.6171,18.9168,18.6171,18.6807,128248.0
2016-01-26 09:40:00,20.61,20.61,20.53,20.54,16256.0,18.717,18.717,18.6443,18.6534,16256.0
2016-01-26 09:50:00,20.52,20.59,20.52,20.56,20400.0,18.6353,18.6988,18.6353,18.6716,20400.0
2016-01-26 10:00:00,20.58,20.66,20.57,20.65,11996.0,18.6898,18.7624,18.6807,18.7533,11996.0
2016-01-26 10:10:00,20.65,20.7,20.65,20.68,23096.0,18.7533,18.7987,18.7533,18.7806,23096.0
2016-01-26 10:20:00,20.68,20.7,20.65,20.65,17700.0,18.7806,18.7987,18.7533,18.7533,17700.0
2016-01-26 10:30:00,20.66,20.72,20.65,20.69,29072.0,18.7624,18.8169,18.7533,18.7897,29072.0
2016-01-26 10:40:00,20.69,20.74,20.69,20.74,34140.0,18.7897,18.8351,18.7897,18.8351,34140.0
2016-01-26 10:50:00,20.74,20.75,20.71,20.72,48448.0,18.8351,18.8441,18.8078,18.8169,48448.0
2016-01-26 11:00:00,20.72,20.77,20.7,20.7,29600.0,18.8169,18.8623,18.7987,18.7987,29600.0
2016-01-26 11:10:00,20.69,20.71,20.68,20.7,34076.0,18.7897,18.8078,18.7806,18.7987,34076.0
2016-01-26 11:20:00,20.69,20.7,20.64,20.69,35756.0,18.7897,18.7987,18.7442,18.7897,35756.0
2016-01-26 11:30:00,20.68,20.69,20.63,20.66,249660.0,18.7806,18.7897,18.7352,18.7624,249660.0
2016-01-26 11:40:00,20.66,20.67,20.6,20.61,52132.0,18.7624,18.7715,18.7079,18.717,52132.0
2016-01-26 11:50:00,20.61,20.67,20.61,20.64,74364.0,18.717,18.7715,18.717,18.7442,74364.0
2016-01-26 12:00:00,20.64,20.66,20.63,20.63,13600.0,18.7442,18.7624,18.7352,18.7352,13600.0
2016-01-26 12:10:00,20.64,20.7,20.63,20.68,30012.0,18.7442,18.7987,18.7352,18.7806,30012.0
2016-01-26 12:20:00,20.68,20.69,20.65,20.69,14800.0,18.7806,18.7897,18.7533,18.7897,14800.0
2016-01-26 12:30:00,20.69,20.72,20.68,20.68,23272.0,18.7897,18.8169,18.7806,18.7806,23272.0
2016-01-26 12:40:00,20.69,20.7,20.68,20.69,14748.0,18.7897,18.7987,18.7806,18.7897,14748.0
2016-01-26 12:50:00,20.69,20.7,20.68,20.7,24236.0,18.7897,18.7987,18.7806,18.7987,24236.0
2016-01-26 13:00:00,20.7,20.72,20.7,20.71,20828.0,18.7987,18.8169,18.7987,18.8078,20828.0
2016-01-26 13:10:00,20.71,20.73,20.71,20.73,26400.0,18.8078,18.826,18.8078,18.826,26400.0
2016-01-26 13:20:00,20.74,20.76,20.73,20.74,26040.0,18.8351,18.8532,18.826,18.8351,26040.0
2016-01-26 13:30:00,20.73,20.74,20.73,20.74,15180.0,18.826,18.8351,18.826,18.8351,15180.0
2016-01-26 13:40:00,20.74,20.75,20.72,20.75,27600.0,18.8351,18.8441,18.8169,18.8441,27600.0
2016-01-26 13:50:00,20.75,20.76,20.74,20.75,42560.0,18.8441,18.8532,18.8351,18.8441,42560.0
2016-01-26 14:00:00,20.75,20.76,20.73,20.75,45316.0,18.8441,18.8532,18.826,18.8441,45316.0
2016-01-26 14:10:00,20.75,20.78,20.73,20.78,90432.0,18.8441,18.8714,18.826,18.8714,90432.0
2016-01-26 14:20:00,20.77,20.78,20.73,20.73,53664.0,18.8623,18.8714,18.826,18.826,53664.0
2016-01-26 14:30:00,20.73,20.74,20.71,20.74,65940.0,18.826,18.8351,18.8078,18.8351,65940.0
2016-01-26 14:40:00,20.73,20.75,20.71,20.72,34912.0,18.826,18.8441,18.8078,18.8169,34912.0
2016-01-26 14:50:00,20.73,20.75,20.72,20.72,26436.0,18.826,18.8441,18.8169,18.8169,26436.0
2016-01-26 15:00:00,20.72,20.73,20.7,20.71,58976.0,18.8169,18.826,18.7987,18.8078,58976.0
2016-01-26 15:10:00,20.71,20.75,20.7,20.7,78100.0,18.8078,18.8441,18.7987,18.7987,78100.0
2016-01-26 15:20:00,20.7,20.73,20.69,20.72,78156.0,18.7987,18.826,18.7897,18.8169,78156.0
2016-01-26 15:30:00,20.71,20.71,20.67,20.7,75756.0,18.8078,18.8078,18.7715,18.7987,75756.0
2016-01-26 15:40:00,20.71,20.75,20.71,20.73,83448.0,18.8078,18.8441,18.8078,18.826,83448.0
2016-01-26 15:50:00,20.72,20.72,20.68,20.72,357432.0,18.8169,18.8169,18.7806,18.8169,357432.0
2016-01-27 09:30:00,20.73,20.8,20.72,20.78,92516.0,18.826,18.8895,18.8169,18.8714,92516.0
2016-01-27 09:40:00,20.79,20.81,20.75,20.75,28152.0,18.8805,18.8986,18.8441,18.8441,28152.0
2016-01-27 09:50:00,20.75,20.78,20.74,20.75,16136.0,18.8441,18.8714,18.8351,18.8441,16136.0
2016-01-27 10:00:00,20.76,20.79,20.73,20.75,67724.0,18.8532,18.8805,18.826,18.8441,67724.0
2016-01-27 10:10:00,20.75,20.81,20.73,20.81,202584.0,18.8441,18.8986,18.826,18.8986,202584.0
2016-01-27 10:20:00,20.81,20.84,20.81,20.84,47544.0,18.8986,18.9259,18.8986,18.9259,47544.0
2016-01-27 10:30:00,20.83,20.86,20.8,20.86,24836.0,18.9168,18.944,18.8895,18.944,24836.0
2016-01-27 10:40:00,20.85,20.86,20.82,20.83,21084.0,18.935,18.944,18.9077,18.9168,21084.0
2016-01-27 10:50:00,20.82,20.82,20.8,20.82,7600.0,18.9077,18.9077,18.8895,18.9077,7600.0
2016-01-27 11:00:00,20.82,20.84,20.81,20.83,35852.0,18.9077,18.9259,18.8986,18.9168,35852.0
2016-01-27 11:10:00,20.83,20.85,20.81,20.83,36048.0,18.9168,18.935,18.8986,18.9168,36048.0
2016-01-27 11:20:00,20.84,20.86,20.82,20.86,19720.0,18.9259,18.944,18.9077,18.944,19720.0
2016-01-27 11:30:00,20.84,20.88,20.84,20.86,32660.0,18.9259,18.9622,18.9259,18.944,32660.0
2016-01-27 11:40:00,20.86,20.87,20.84,20.86,76252.0,18.944,18.9531,18.9259,18.944,76252.0
2016-01-27 11:50:00,20.86,20.87,20.85,20.87,30160.0,18.944,18.9531,18.935,18.9531,30160.0
2016-01-27 12:00:00,20.86,20.89,20.84,20.84,16624.0,18.944,18.9713,18.9259,18.9259,16624.0
2016-01-27 12:10:00,20.83,20.89,20.83,20.88,12000.0,18.9168,18.9713,18.9168,18.9622,12000.0
2016-01-27 12:20:00,20.89,20.91,20.86,20.88,13144.0,18.9713,18.9894,18.944,18.9622,13144.0
2016-01-27 12:30:00,20.89,20.89,20.85,20.86,14896.0,18.9713,18.9713,18.935,18.944,14896.0
2016-01-27 12:40:00,20.85,20.86,20.83,20.85,17036.0,18.935,18.944,18.9168,18.935,17036.0
2016-01-27 12:50:00,20.84,20.86,20.84,20.85,24240.0,18.9259,18.944,18.9259,18.935,24240.0
2016-01-27 13:00:00,20.84,20.86,20.83,20.85,23648.0,18.9259,18.944,18.9168,18.935,23648.0
2016-01-27 13:10:00,20.86,20.87,20.83,20.84,17200.0,18.944,18.9531,18.9168,18.9259,17200.0
2016-01-27 13:20:00,20.84,20.85,20.83,20.83,25576.0,18.9259,18.935,18.9168,18.9168,25576.0
2016-01-27 13:30:00,20.83,20.85,20.83,20.83,13196.0,18.9168,18.935,18.9168,18.9168,13196.0
2016-01-27 13:40:00,20.83,20.85,20.81,20.84,31732.0,18.9168,18.935,18.8986,18.9259,31732.0
2016-01-27 13:50:00,20.84,20.87,20.83,20.86,33316.0,18.9259,18.9531,18.9168,18.944,33316.0
2016-01-27 14:00:00,20.87,20.92,20.81,20.81,101744.0,18.9531,18.9985,18.8986,18.8986,101744.0
2016-01-27 14:10:00,20.81,20.85,20.79,20.82,119404.0,18.8986,18.935,18.8805,18.9077,119404.0
2016-01-27 14:20:00,20.83,20.87,20.81,20.82,33568.0,18.9168,18.9531,18.8986,18.9077,33568.0
2016-01-27 14:30:00,20.81,20.85,20.8,20.8,84432.0,18.8986,18.935,18.8895,18.8895,84432.0
2016-01-27 14:40:00,20.8,20.8,20.77,20.78,111120.0,18.8895,18.8895,18.8623,18.8714,111120.0
2016-01-27 14:50:00,20.79,20.79,20.73,20.74,40820.0,18.8805,18.8805,18.826,18.8351,40820.0
2016-01-27 15:00:00,20.74,20.74,20.67,20.71,73824.0,18.8351,18.8351,18.7715,18.8078,73824.0
2016-01-27 15:10:00,20.72,20.72,20.61,20.63,84024.0,18.8169,18.8169,18.717,18.7352,84024.0
2016-01-27 15:20:00,20.63,20.72,20.61,20.69,78444.0,18.7352,18.8169,18.717,18.7897,78444.0
2016-01-27 15:30:00,20.69,20.72,20.67,20.67,72468.0,18.7897,18.8169,18.7715,18.7715,72468.0
2016-01-27 15:40:00,20.67,20.72,20.64,20.71,74920.0,18.7715,18.8169,18.7442,18.8078,74920.0
2016-01-27 15:50:00,20.68,20.71,20.67,20.69,153360.0,18.7806,18.8078,18.7715,18.7897,153360.0
2016-01-28 09:30:00,20.83,20.85,20.69,20.75,51796.0,18.9168,18.935,18.7897,18.8441,51796.0
2016-01-28 09:40:00,20.75,20.83,20.72,20.79,28640.0,18.8441,18.9168,18.8169,18.8805,28640.0
2016-01-28 09:50:00,20.79,20.83,20.77,20.78,26692.0,18.8805,18.9168,18.8623,18.8714,26692.0
2016-01-28 10:00:00,20.79,20.8,20.73,20.76,47388.0,18.8805,18.8895,18.826,18.8532,47388.0
2016-01-28 10:10:00,20.78,20.8,20.73,20.74,40804.0,18.8714,18.8895,18.826,18.8351,40804.0
2016-01-28 10:20:00,20.73,20.8,20.73,20.74,39964.0,18.826,18.8895,18.826,18.8351,39964.0
2016-01-28 10:30:00,20.74,20.75,20.69,20.74,48616.0,18.8351,18.8441,18.7897,18.8351,48616.0
2016-01-28 10:40:00,20.73,20.79,20.71,20.79,25424.0,18.826,18.8805,18.8078,18.8805,25424.0
2016-01-28 10:50:00,20.79,20.83,20.76,20.83,14000.0,18.8805,18.9168,18.8532,18.9168,14000.0
2016-01-28 11:00:00,20.83,20.86,20.8,20.86,10800.0,18.9168,18.944,18.8895,18.944,10800.0
2016-01-28 11:10:00,20.86,20.88,20.84,20.84,12084.0,18.944,18.9622,18.9259,18.9259,12084.0
2016-01-28 11:20:00,20.85,20.88,20.83,20.83,6092.0,18.935,18.9622,18.9168,18.9168,6092.0
2016-01-28 11:30:00,20.83,20.84,20.79,20.81,18592.0,18.9168,18.9259,18.8805,18.8986,18592.0
2016-01-28 11:40:00,20.81,20.81,20.76,20.78,10000.0,18.8986,18.8986,18.8532,18.8714,10000.0
2016-01-28 11:50:00,20.76,20.8,20.75,20.76,86160.0,18.8532,18.8895,18.8441,18.8532,86160.0
2016-01-28 12:00:00,20.76,20.8,20.75,20.78,29508.0,18.8532,18.8895,18.8441,18.8714,29508.0
2016-01-28 12:10:00,20.78,20.83,20.77,20.83,79332.0,18.8714,18.9168,18.8623,18.9168,79332.0
2016-01-28 12:20:00,20.81,20.88,20.8,20.88,36740.0,18.8986,18.9622,18.8895,18.9622,36740.0
2016-01-28 12:30:00,20.89,20.93,20.88,20.92,22800.0,18.9713,19.0076,18.9622,18.9985,22800.0
2016-01-28 12:40:00,20.9,20.93,20.89,20.91,15200.0,18.9804,19.0076,18.9713,18.9894,15200.0
2016-01-28 12:50:00,20.89,20.9,20.84,20.87,23220.0,18.9713,18.9804,18.9259,18.9531,23220.0
2016-01-28 13:00:00,20.87,20.88,20.82,20.83,18392.0,18.9531,18.9622,18.9077,18.9168,18392.0
2016-01-28 13:10:00,20.84,20.87,20.76,20.76,21600.0,18.9259,18.9531,18.8532,18.8532,21600.0
2016-01-28 13:20:00,20.75,20.81,20.75,20.81,51760.0,18.8441,18.8986,18.8441,18.8986,51760.0
2016-01-28 13:30:00,20.8,20.82,20.79,20.8,23340.0,18.8895,18.9077,18.8805,18.8895,23340.0
2016-01-28 13:40:00,20.82,20.84,20.81,20.83,23040.0,18.9077,18.9259,18.8986,18.9168,23040.0
2016-01-28 13:50:00,20.82,20.85,20.78,20.78,39264.0,18.9077,18.935,18.8714,18.8714,39264.0
2016-01-28 14:00:00,20.79,20.89,20.79,20.89,48304.0,18.8805,18.9713,18.8805,18.9713,48304.0
2016-01-28 14:10:00,20.89,20.9,20.85,20.86,45608.0,18.9713,18.9804,18.935,18.944,45608.0
2016-01-28 14:20:00,20.86,20.92,20.86,20.9,32560.0,18.944,18.9985,18.944,18.9804,32560.0
2016-01-28 14:30:00,20.92,20.94,20.82,20.82,139260.0,18.9985,19.0167,18.9077,18.9077,139260.0
2016-01-28 14:40:00,20.82,20.85,20.81,20.83,113140.0,18.9077,18.935,18.8986,18.9168,113140.0
2016-01-28 14:50:00,20.83,20.83,20.8,20.83,103540.0,18.9168,18.9168,18.8895,18.9168,103540.0
2016-01-28 15:00:00,20.82,20.83,20.8,20.82,88392.0,18.9077,18.9168,18.8895,18.9077,88392.0
2016-01-28 15:10:00,20.82,20.85,20.81,20.83,45204.0,18.9077,18.935,18.8986,18.9168,45204.0
2016-01-28 15:20:00,20.83,20.83,20.79,20.82,99608.0,18.9168,18.9168,18.8805,18.9077,99608.0
2016-01-28 15:30:00,20.81,20.83,20.8,20.8,128940.0,18.8986,18.9168,18.8895,18.8895,128940.0
2016-01-28 15:40:00,20.79,20.83,20.78,20.82,302156.0,18.8805,18.9168,18.8714,18.9077,302156.0
2016-01-28 15:50:00,20.82,20.84,20.78,20.78,322068.0,18.9077,18.9259,18.8714,18.8714,322068.0
2016-01-29 09:30:00,20.89,20.97,20.7,20.97,41548.0,18.9713,19.0439,18.7987,19.0439,41548.0
2016-01-29 09:40:00,20.98,21.0,20.95,21.0,34800.0,19.053,19.0712,19.0258,19.0712,34800.0
2016-01-29 09:50:00,21.0,21.07,20.99,21.01,50400.0,19.0712,19.1348,19.0621,19.0803,50400.0
2016-01-29 10:00:00,21.07,21.17,21.04,21.17,61660.0,19.1348,19.2256,19.1075,19.2256,61660.0
2016-01-29 10:10:00,21.17,21.22,21.16,21.22,44892.0,19.2256,19.271,19.2165,19.271,44892.0
2016-01-29 10:20:00,21.23,21.23,21.2,21.23,49600.0,19.2801,19.2801,19.2528,19.2801,49600.0
2016-01-29 10:30:00,21.23,21.23,21.16,21.2,46040.0,19.2801,19.2801,19.2165,19.2528,46040.0
2016-01-29 10:40:00,21.2,21.21,21.14,21.17,33672.0,19.2528,19.2619,19.1983,19.2256,33672.0
2016-01-29 10:50:00,21.15,21.18,21.11,21.16,28840.0,19.2074,19.2346,19.1711,19.2165,28840.0
2016-01-29 11:00:00,21.16,21.25,21.16,21.24,34588.0,19.2165,19.2982,19.2165,19.2891,34588.0
2016-01-29 11:10:00,21.23,21.26,21.23,21.26,33752.0,19.2801,19.3073,19.2801,19.3073,33752.0
2016-01-29 11:20:00,21.27,21.33,21.27,21.32,61620.0,19.3164,19.3709,19.3164,19.3618,61620.0
2016-01-29 11:30:00,21.32,21.35,21.3,21.31,68124.0,19.3618,19.389,19.3436,19.3527,68124.0
2016-01-29 11:40:00,21.3,21.35,21.3,21.31,32200.0,19.3436,19.389,19.3436,19.3527,32200.0
2016-01-29 11:50:00,21.32,21.37,21.31,21.37,35816.0,19.3618,19.4072,19.3527,19.4072,35816.0
2016-01-29 12:00:00,21.38,21.38,21.33,21.37,25636.0,19.4163,19.4163,19.3709,19.4072,25636.0
2016-01-29 12:10:00,21.38,21.41,21.36,21.4,27300.0,19.4163,19.4435,19.3981,19.4344,27300.0
2016-01-29 12:20:00,21.39,21.4,21.31,21.31,47300.0,19.4254,19.4344,19.3527,19.3527,47300.0
2016-01-29 12:30:00,21.3,21.31,21.28,21.3,35696.0,19.3436,19.3527,19.3255,19.3436,35696.0
2016-01-29 12:40:00,21.3,21.3,21.27,21.28,26800.0,19.3436,19.3436,19.3164,19.3255,26800.0
2016-01-29 12:50:00,21.27,21.29,21.27,21.28,13600.0,19.3164,19.3345,19.3164,19.3255,13600.0
2016-01-29 13:00:00,21.27,21.33,21.27,21.33,54676.0,19.3164,19.3709,19.3164,19.3709,54676.0
2016-01-29 13:10:00,21.34,21.36,21.34,21.36,37004.0,19.38,19.3981,19.38,19.3981,37004.0
2016-01-29 13:20:00,21.36,21.36,21.29,21.3,22000.0,19.3981,19.3981,19.3345,19.3436,22000.0
2016-01-29 13:30:00,21.3,21.31,21.28,21.28,26216.0,19.3436,19.3527,19.3255,19.3255,26216.0
2016-01-29 13:40:00,21.28,21.33,21.28,21.33,15636.0,19.3255,19.3709,19.3255,19.3709,15636.0
2016-01-29 13:50:00,21.34,21.34,21.31,21.34,26376.0,19.38,19.38,19.3527,19.38,26376.0
2016-01-29 14:00:00,21.33,21.33,21.29,21.3,37600.0,19.3709,19.3709,19.3345,19.3436,37600.0
2016-01-29 14:10:00,21.29,21.34,21.29,21.34,38288.0,19.3345,19.38,19.3345,19.38,38288.0
2016-01-29 14:20:00,21.33,21.38,21.32,21.38,44744.0,19.3709,19.4163,19.3618,19.4163,44744.0
2016-01-29 14:30:00,21.39,21.39,21.36,21.36,32240.0,19.4254,19.4254,19.3981,19.3981,32240.0
2016-01-29 14:40:00,21.36,21.37,21.35,21.35,33424.0,19.3981,19.4072,19.389,19.389,33424.0
2016-01-29 14:50:00,21.36,21.37,21.33,21.34,49932.0,19.3981,19.4072,19.3709,19.38,49932.0
2016-01-29 15:00:00,21.35,21.37,21.33,21.37,28480.0,19.389,19.4072,19.3709,19.4072,28480.0
2016-01-29 15:10:00,21.36,21.42,21.36,21.42,63100.0,19.3981,19.4526,19.3981,19.4526,63100.0
2016-01-29 15:20:00,21.42,21.45,21.42,21.43,86256.0,19.4526,19.4798,19.4526,19.4617,86256.0
2016-01-29 15:30:00,21.43,21.44,21.41,21.41,62676.0,19.4617,19.4708,19.4435,19.4435,62676.0
2016-01-29 15:40:00,21.41,21.44,21.38,21.42,92256.0,19.4435,19.4708,19.4163,19.4526,92256.0
2016-01-29 15:50:00,21.46,21.5,21.43,21.46,573004.0,19.4889,19.5253,19.4617,19.4889,573004.0
2016-02-01 09:30:00,21.36,21.53,21.15,21.47,78744.0,19.3981,19.5525,19.2074,19.498,78744.0
2016-02-01 09:40:00,21.46,21.47,21.34,21.39,87196.0,19.4889,19.498,19.38,19.4254,87196.0
2016-02-01 09:50:00,21.4,21.43,21.35,21.39,42744.0,19.4344,19.4617,19.389,19.4254,42744.0
2016-02-01 10:00:00,21.38,21.39,21.31,21.34,24452.0,19.4163,19.4254,19.3527,19.38,24452.0
2016-02-01 10:10:00,21.33,21.43,21.33,21.42,43612.0,19.3709,19.4617,19.3709,19.4526,43612.0
2016-02-01 10:20:00,21.4,21.44,21.38,21.42,25900.0,19.4344,19.4708,19.4163,19.4526,25900.0
2016-02-01 10:30:00,21.43,21.48,21.4,21.44,53124.0,19.4617,19.5071,19.4344,19.4708,53124.0
2016-02-01 10:40:00,21.43,21.49,21.43,21.45,35880.0,19.4617,19.5162,19.4617,19.4798,35880.0
2016-02-01 10:50:00,21.43,21.49,21.39,21.49,54344.0,19.4617,19.5162,19.4254,19.5162,54344.0
2016-02-01 11:00:00,21.47,21.54,21.45,21.54,51868.0,19.498,19.5616,19.4798,19.5616,51868.0
2016-02-01 11:10:00,21.52,21.6,21.51,21.57,98360.0,19.5434,19.6161,19.5343,19.5888,98360.0
2016-02-01 11:20:00,21.56,21.58,21.53,21.58,50936.0,19.5797,19.5979,19.5525,19.5979,50936.0
2016-02-01 11:30:00,21.58,21.61,21.55,21.61,39884.0,19.5979,19.6252,19.5707,19.6252,39884.0
2016-02-01 11:40:00,21.61,21.63,21.54,21.55,51544.0,19.6252,19.6433,19.5616,19.5707,51544.0
2016-02-01 11:50:00,21.54,21.58,21.52,21.55,43292.0,19.5616,19.5979,19.5434,19.5707,43292.0
2016-02-01 12:00:00,21.55,21.56,21.5,21.51,32136.0,19.5707,19.5797,19.5253,19.5343,32136.0
2016-02-01 12:10:00,21.52,21.56,21.52,21.55,38776.0,19.5434,19.5797,19.5434,19.5707,38776.0
2016-02-01 12:20:00,21.54,21.59,21.53,21.55,66464.0,19.5616,19.607,19.5525,19.5707,66464.0
2016-02-01 12:30:00,21.54,21.56,21.53,21.56,40428.0,19.5616,19.5797,19.5525,19.5797,40428.0
2016-02-01 12:40:00,21.56,21.61,21.54,21.6,42840.0,19.5797,19.6252,19.5616,19.6161,42840.0
2016-02-01 12:50:00,21.59,21.6,21.55,21.56,47600.0,19.607,19.6161,19.5707,19.5797,47600.0
2016-02-01 13:00:00,21.58,21.63,21.57,21.58,56740.0,19.5979,19.6433,19.5888,19.5979,56740.0
2016-02-01 13:10:00,21.59,21.61,21.56,21.59,41948.0,19.607,19.6252,19.5797,19.607,41948.0
2016-02-01 13:20:00,21.59,21.63,21.57,21.61,34272.0,19.607,19.6433,19.5888,19.6252,34272.0
2016-02-01 13:30:00,21.6,21.61,21.56,21.61,45756.0,19.6161,19.6252,19.5797,19.6252,45756.0
2016-02-01 13:40:00,21.6,21.61,21.56,21.59,27464.0,19.6161,19.6252,19.5797,19.607,27464.0
2016-02-01 13:50:00,21.59,21.59,21.54,21.57,37712.0,19.607,19.607,19.5616,19.5888,37712.0
2016-02-01 14:00:00,21.58,21.58,21.54,21.55,59808.0,19.5979,19.5979,19.5616,19.5707,59808.0
2016-02-01 14:10:00,21.55,21.61,21.55,21.61,27524.0,19.5707,19.6252,19.5707,19.6252,27524.0
2016-02-01 14:20:00,21.61,21.61,21.56,21.59,41172.0,19.6252,19.6252,19.5797,19.607,41172.0
2016-02-01 14:30:00,21.59,21.6,21.57,21.58,52376.0,19.607,19.6161,19.5888,19.5979,52376.0
2016-02-01 14:40:00,21.58,21.6,21.57,21.58,46188.0,19.5979,19.6161,19.5888,19.5979,46188.0
2016-02-01 14:50:00,21.58,21.61,21.56,21.61,54172.0,19.5979,19.6252,19.5797,19.6252,54172.0
2016-02-01 15:00:00,21.61,21.62,21.58,21.61,49680.0,19.6252,19.6342,19.5979,19.6252,49680.0
2016-02-01 15:10:00,21.61,21.66,21.58,21.66,56988.0,19.6252,19.6706,19.5979,19.6706,56988.0
2016-02-01 15:20:00,21.67,21.68,21.64,21.66,63264.0,19.6796,19.6887,19.6524,19.6706,63264.0
2016-02-01 15:30:00,21.66,21.66,21.59,21.6,138224.0,19.6706,19.6706,19.607,19.6161,138224.0
2016-02-01 15:40:00,21.59,21.61,21.58,21.59,183992.0,19.607,19.6252,19.5979,19.607,183992.0
2016-02-01 15:50:00,21.58,21.6,21.52,21.53,173708.0,19.5979,19.6161,19.5434,19.5525,173708.0
2016-02-02 09:30:00,21.4,21.6,21.32,21.35,110204.0,19.4344,19.6161,19.3618,19.389,110204.0
2016-02-02 09:40:00,21.35,21.4,21.34,21.39,58940.0,19.389,19.4344,19.38,19.4254,58940.0
2016-02-02 09:50:00,21.38,21.46,21.36,21.42,34260.0,19.4163,19.4889,19.3981,19.4526,34260.0
2016-02-02 10:00:00,21.39,21.44,21.39,21.41,29092.0,19.4254,19.4708,19.4254,19.4435,29092.0
2016-02-02 10:10:00,21.41,21.45,21.36,21.41,36688.0,19.4435,19.4798,19.3981,19.4435,36688.0
2016-02-02 10:20:00,21.41,21.42,21.36,21.4,29764.0,19.4435,19.4526,19.3981,19.4344,29764.0
2016-02-02 10:30:00,21.38,21.42,21.38,21.42,72168.0,19.4163,19.4526,19.4163,19.4526,72168.0
2016-02-02 10:40:00,21.42,21.42,21.36,21.36,37644.0,19.4526,19.4526,19.3981,19.3981,37644.0
2016-02-02 10:50:00,21.36,21.39,21.35,21.38,49588.0,19.3981,19.4254,19.389,19.4163,49588.0
2016-02-02 11:00:00,21.39,21.39,21.36,21.38,35276.0,19.4254,19.4254,19.3981,19.4163,35276.0
2016-02-02 11:10:00,21.38,21.39,21.35,21.37,38052.0,19.4163,19.4254,19.389,19.4072,38052.0
2016-02-02 11:20:00,21.37,21.38,21.33,21.35,29056.0,19.4072,19.4163,19.3709,19.389,29056.0
2016-02-02 11:30:00,21.35,21.37,21.34,21.36,26008.0,19.389,19.4072,19.38,19.3981,26008.0
2016-02-02 11:40:00,21.35,21.36,21.33,21.33,36600.0,19.389,19.3981,19.3709,19.3709,36600.0
2016-02-02 11:50:00,21.33,21.35,21.32,21.33,62308.0,19.3709,19.389,19.3618,19.3709,62308.0
2016-02-02 12:00:00,21.33,21.33,21.3,21.31,113676.0,19.3709,19.3709,19.3436,19.3527,113676.0
2016-02-02 12:10:00,21.31,21.31,21.28,21.29,56028.0,19.3527,19.3527,19.3255,19.3345,56028.0
2016-02-02 12:20:00,21.29,21.31,21.29,21.31,17220.0,19.3345,19.3527,19.3345,19.3527,17220.0
2016-02-02 12:30:00,21.31,21.34,21.29,21.29,64288.0,19.3527,19.38,19.3345,19.3345,64288.0
2016-02-02 12:40:00,21.3,21.34,21.3,21.33,19920.0,19.3436,19.38,19.3436,19.3709,19920.0
2016-02-02 12:50:00,21.33,21.35,21.32,21.33,33864.0,19.3709,19.389,19.3618,19.3709,33864.0
2016-02-02 13:00:00,21.32,21.33,21.25,21.25,68636.0,19.3618,19.3709,19.2982,19.2982,68636.0
2016-02-02 13:10:00,21.25,21.3,21.25,21.3,42516.0,19.2982,19.3436,19.2982,19.3436,42516.0
2016-02-02 13:20:00,21.3,21.34,21.28,21.34,32800.0,19.3436,19.38,19.3255,19.38,32800.0
2016-02-02 13:30:00,21.32,21.32,21.28,21.28,34420.0,19.3618,19.3618,19.3255,19.3255,34420.0
2016-02-02 13:40:00,21.28,21.3,21.28,21.3,54308.0,19.3255,19.3436,19.3255,19.3436,54308.0
2016-02-02 13:50:00,21.29,21.29,21.27,21.27,40564.0,19.3345,19.3345,19.3164,19.3164,40564.0
2016-02-02 14:00:00,21.27,21.28,21.25,21.28,88696.0,19.3164,19.3255,19.2982,19.3255,88696.0
2016-02-02 14:10:00,21.28,21.31,21.26,21.28,54112.0,19.3255,19.3527,19.3073,19.3255,54112.0
2016-02-02 14:20:00,21.28,21.28,21.25,21.25,28160.0,19.3255,19.3255,19.2982,19.2982,28160.0
2016-02-02 14:30:00,21.25,21.3,21.25,21.29,132240.0,19.2982,19.3436,19.2982,19.3345,132240.0
2016-02-02 14:40:00,21.28,21.3,21.28,21.3,23048.0,19.3255,19.3436,19.3255,19.3436,23048.0
2016-02-02 14:50:00,21.3,21.34,21.29,21.29,59700.0,19.3436,19.38,19.3345,19.3345,59700.0
2016-02-02 15:00:00,21.29,21.3,21.26,21.27,46192.0,19.3345,19.3436,19.3073,19.3164,46192.0
2016-02-02 15:10:00,21.26,21.28,21.24,21.26,146392.0,19.3073,19.3255,19.2891,19.3073,146392.0
2016-02-02 15:20:00,21.26,21.27,21.22,21.26,127088.0,19.3073,19.3164,19.271,19.3073,127088.0
2016-02-02 15:30:00,21.25,21.29,21.25,21.25,122648.0,19.2982,19.3345,19.2982,19.2982,122648.0
2016-02-02 15:40:00,21.26,21.31,21.25,21.28,263992.0,19.3073,19.3527,19.2982,19.3255,263992.0
2016-02-02 15:50:00,21.29,21.34,21.28,21.31,386792.0,19.3345,19.38,19.3255,19.3527,386792.0
2016-02-03 09:30:00,21.61,21.75,21.34,21.37,131312.0,19.6252,19.7523,19.38,19.4072,131312.0
2016-02-03 09:40:00,21.38,21.43,21.32,21.34,159388.0,19.4163,19.4617,19.3618,19.38,159388.0
2016-02-03 09:50:00,21.33,21.4,21.3,21.33,88348.0,19.3709,19.4344,19.3436,19.3709,88348.0
2016-02-03 10:00:00,21.31,21.33,21.22,21.23,48992.0,19.3527,19.3709,19.271,19.2801,48992.0
2016-02-03 10:10:00,21.23,21.25,21.19,21.22,38004.0,19.2801,19.2982,19.2437,19.271,38004.0
2016-02-03 10:20:00,21.2,21.23,21.18,21.18,224920.0,19.2528,19.2801,19.2346,19.2346,224920.0
2016-02-03 10:30:00,21.18,21.18,21.08,21.11,53892.0,19.2346,19.2346,19.1438,19.1711,53892.0
2016-02-03 10:40:00,21.11,21.12,21.03,21.06,129308.0,19.1711,19.1802,19.0984,19.1257,129308.0
2016-02-03 10:50:00,21.06,21.19,21.05,21.12,136280.0,19.1257,19.2437,19.1166,19.1802,136280.0
2016-02-03 11:00:00,21.14,21.14,20.99,21.03,41656.0,19.1983,19.1983,19.0621,19.0984,41656.0
2016-02-03 11:10:00,21.01,21.06,20.97,21.04,139284.0,19.0803,19.1257,19.0439,19.1075,139284.0
2016-02-03 11:20:00,21.04,21.08,21.0,21.05,112008.0,19.1075,19.1438,19.0712,19.1166,112008.0
2016-02-03 11:30:00,21.04,21.08,21.0,21.08,43488.0,19.1075,19.1438,19.0712,19.1438,43488.0
2016-02-03 11:40:00,21.06,21.14,21.06,21.08,34912.0,19.1257,19.1983,19.1257,19.1438,34912.0
2016-02-03 11:50:00,21.08,21.09,21.01,21.07,39768.0,19.1438,19.1529,19.0803,19.1348,39768.0
2016-02-03 12:00:00,21.08,21.12,21.06,21.12,30400.0,19.1438,19.1802,19.1257,19.1802,30400.0
2016-02-03 12:10:00,21.12,21.14,21.07,21.1,33884.0,19.1802,19.1983,19.1348,19.162,33884.0
2016-02-03 12:20:00,21.11,21.18,21.11,21.16,23336.0,19.1711,19.2346,19.1711,19.2165,23336.0
2016-02-03 12:30:00,21.16,21.16,21.07,21.1,16600.0,19.2165,19.2165,19.1348,19.162,16600.0
2016-02-03 12:40:00,21.08,21.08,21.05,21.07,13600.0,19.1438,19.1438,19.1166,19.1348,13600.0
2016-02-03 12:50:00,21.07,21.07,21.02,21.06,21216.0,19.1348,19.1348,19.0893,19.1257,21216.0
2016-02-03 13:00:00,21.06,21.1,21.04,21.05,20180.0,19.1257,19.162,19.1075,19.1166,20180.0
2016-02-03 13:10:00,21.04,21.09,21.04,21.09,25372.0,19.1075,19.1529,19.1075,19.1529,25372.0
2016-02-03 13:20:00,21.08,21.08,21.05,21.06,28400.0,19.1438,19.1438,19.1166,19.1257,28400.0
2016-02-03 13:30:00,21.06,21.07,21.04,21.05,115276.0,19.1257,19.1348,19.1075,19.1166,115276.0
2016-02-03 13:40:00,21.04,21.08,21.04,21.07,24604.0,19.1075,19.1438,19.1075,19.1348,24604.0
2016-02-03 13:50:00,21.07,21.07,21.0,21.0,21200.0,19.1348,19.1348,19.0712,19.0712,21200.0
2016-02-03 14:00:00,21.02,21.05,21.0,21.04,45220.0,19.0893,19.1166,19.0712,19.1075,45220.0
2016-02-03 14:10:00,21.04,21.08,21.04,21.05,30580.0,19.1075,19.1438,19.1075,19.1166,30580.0
2016-02-03 14:20:00,21.05,21.23,21.05,21.23,68076.0,19.1166,19.2801,19.1166,19.2801,68076.0
2016-02-03 14:30:00,21.22,21.23,21.18,21.19,30592.0,19.271,19.2801,19.2346,19.2437,30592.0
2016-02-03 14:40:00,21.2,21.3,21.19,21.27,40224.0,19.2528,19.3436,19.2437,19.3164,40224.0
2016-02-03 14:50:00,21.27,21.27,21.18,21.18,221068.0,19.3164,19.3164,19.2346,19.2346,221068.0
2016-02-03 15:00:00,21.2,21.22,21.15,21.22,150728.0,19.2528,19.271,19.2074,19.271,150728.0
2016-02-03 15:10:00,21.21,21.24,21.14,21.18,61228.0,19.2619,19.2891,19.1983,19.2346,61228.0
2016-02-03 15:20:00,21.18,21.2,21.13,21.14,63116.0,19.2346,19.2528,19.1892,19.1983,63116.0
2016-02-03 15:30:00,21.15,21.2,21.14,21.15,76768.0,19.2074,19.2528,19.1983,19.2074,76768.0
2016-02-03 15:40:00,21.14,21.21,21.14,21.16,76412.0,19.1983,19.2619,19.1983,19.2165,76412.0
2016-02-03 15:50:00,21.17,21.19,21.15,21.19,182108.0,19.2256,19.2437,19.2074,19.2437,182108.0
2016-02-04 09:30:00,21.21,21.3,21.15,21.17,88212.0,19.2619,19.3436,19.2074,19.2256,88212.0
2016-02-04 09:40:00,21.18,21.24,21.12,21.23,53684.0,19.2346,19.2891,19.1802,19.2801,53684.0
2016-02-04 09:50:00,21.23,21.26,21.21,21.24,38500.0,19.2801,19.3073,19.2619,19.2891,38500.0
2016-02-04 10:00:00,21.23,21.25,21.15,21.22,33568.0,19.2801,19.2982,19.2074,19.271,33568.0
2016-02-04 10:10:00,21.23,21.27,21.22,21.27,49000.0,19.2801,19.3164,19.271,19.3164,49000.0
2016-02-04 10:20:00,21.25,21.25,21.16,21.21,40920.0,19.2982,19.2982,19.2165,19.2619,40920.0
2016-02-04 10:30:00,21.2,21.26,21.17,21.24,21160.0,19.2528,19.3073,19.2256,19.2891,21160.0
2016-02-04 10:40:00,21.24,21.34,21.23,21.34,41276.0,19.2891,19.38,19.2801,19.38,41276.0
2016-02-04 10:50:00,21.34,21.34,21.28,21.3,21664.0,19.38,19.38,19.3255,19.3436,21664.0
2016-02-04 11:00:00,21.3,21.31,21.27,21.27,16000.0,19.3436,19.3527,19.3164,19.3164,16000.0
2016-02-04 11:10:00,21.27,21.27,21.22,21.23,19652.0,19.3164,19.3164,19.271,19.2801,19652.0
2016-02-04 11:20:00,21.24,21.26,21.23,21.24,16400.0,19.2891,19.3073,19.2801,19.2891,16400.0
2016-02-04 11:30:00,21.25,21.25,21.2,21.21,31100.0,19.2982,19.2982,19.2528,19.2619,31100.0
2016-02-04 11:40:00,21.21,21.24,21.2,21.23,39000.0,19.2619,19.2891,19.2528,19.2801,39000.0
2016-02-04 11:50:00,21.24,21.25,21.21,21.21,26172.0,19.2891,19.2982,19.2619,19.2619,26172.0
2016-02-04 12:00:00,21.22,21.28,21.21,21.28,22000.0,19.271,19.3255,19.2619,19.3255,22000.0
2016-02-04 12:10:00,21.27,21.34,21.27,21.32,39124.0,19.3164,19.38,19.3164,19.3618,39124.0
2016-02-04 12:20:00,21.33,21.33,21.28,21.31,62680.0,19.3709,19.3709,19.3255,19.3527,62680.0
2016-02-04 12:30:00,21.31,21.31,21.26,21.3,16000.0,19.3527,19.3527,19.3073,19.3436,16000.0
2016-02-04 12:40:00,21.31,21.33,21.28,21.29,18000.0,19.3527,19.3709,19.3255,19.3345,18000.0
2016-02-04 12:50:00,21.29,21.3,21.25,21.28,10632.0,19.3345,19.3436,19.2982,19.3255,10632.0
2016-02-04 13:00:00,21.3,21.33,21.27,21.29,84892.0,19.3436,19.3709,19.3164,19.3345,84892.0
2016-02-04 13:10:00,21.29,21.31,21.29,21.29,8400.0,19.3345,19.3527,19.3345,19.3345,8400.0
2016-02-04 13:20:00,21.28,21.28,21.25,21.27,47468.0,19.3255,19.3255,19.2982,19.3164,47468.0
2016-02-04 13:30:00,21.28,21.29,21.24,21.24,49144.0,19.3255,19.3345,19.2891,19.2891,49144.0
2016-02-04 13:40:00,21.24,21.26,21.21,21.22,125432.0,19.2891,19.3073,19.2619,19.271,125432.0
2016-02-04 13:50:00,21.22,21.23,21.21,21.23,20728.0,19.271,19.2801,19.2619,19.2801,20728.0
2016-02-04 14:00:00,21.22,21.23,21.2,21.21,38316.0,19.271,19.2801,19.2528,19.2619,38316.0
2016-02-04 14:10:00,21.2,21.24,21.2,21.21,36220.0,19.2528,19.2891,19.2528,19.2619,36220.0
2016-02-04 14:20:00,21.2,21.22,21.2,21.2,29648.0,19.2528,19.271,19.2528,19.2528,29648.0
2016-02-04 14:30:00,21.2,21.22,21.18,21.18,43600.0,19.2528,19.271,19.2346,19.2346,43600.0
2016-02-04 14:40:00,21.18,21.21,21.18,21.21,33140.0,19.2346,19.2619,19.2346,19.2619,33140.0
2016-02-04 14:50:00,21.2,21.24,21.17,21.24,68484.0,19.2528,19.2891,19.2256,19.2891,68484.0
2016-02-04 15:00:00,21.24,21.25,21.23,21.24,42304.0,19.2891,19.2982,19.2801,19.2891,42304.0
2016-02-04 15:10:00,21.22,21.27,21.2,21.22,56520.0,19.271,19.3164,19.2528,19.271,56520.0
2016-02-04 15:20:00,21.22,21.25,21.22,21.24,36060.0,19.271,19.2982,19.271,19.2891,36060.0
2016-02-04 15:30:00,21.25,21.27,21.23,21.25,56812.0,19.2982,19.3164,19.2801,19.2982,56812.0
2016-02-04 15:40:00,21.25,21.28,21.25,21.28,64908.0,19.2982,19.3255,19.2982,19.3255,64908.0
2016-02-04 15:50:00,21.28,21.35,21.28,21.29,283480.0,19.3255,19.389,19.3255,19.3345,283480.0
2016-02-05 09:30:00,21.25,21.32,21.22,21.32,36920.0,19.2982,19.3618,19.271,19.3618,36920.0
2016-02-05 09:40:00,21.3,21.32,21.09,21.16,41468.0,19.3436,19.3618,19.1529,19.2165,41468.0
2016-02-05 09:50:00,21.14,21.16,21.11,21.11,14688.0,19.1983,19.2165,19.1711,19.1711,14688.0
2016-02-05 10:00:00,21.11,21.14,21.11,21.12,27396.0,19.1711,19.1983,19.1711,19.1802,27396.0
2016-02-05 10:10:00,21.12,21.18,21.12,21.17,22400.0,19.1802,19.2346,19.1802,19.2256,22400.0
2016-02-05 10:20:00,21.18,21.18,21.08,21.1,50116.0,19.2346,19.2346,19.1438,19.162,50116.0
2016-02-05 10:30:00,21.09,21.14,21.09,21.13,36800.0,19.1529,19.1983,19.1529,19.1892,36800.0
2016-02-05 10:40:00,21.11,21.12,21.07,21.07,27800.0,19.1711,19.1802,19.1348,19.1348,27800.0
2016-02-05 10:50:00,21.07,21.07,21.01,21.02,30800.0,19.1348,19.1348,19.0803,19.0893,30800.0
2016-02-05 11:00:00,21.03,21.03,20.98,20.99,85788.0,19.0984,19.0984,19.053,19.0621,85788.0
2016-02-05 11:10:00,20.98,21.0,20.94,20.94,84792.0,19.053,19.0712,19.0167,19.0167,84792.0
2016-02-05 11:20:00,20.96,20.96,20.86,20.87,158192.0,19.0349,19.0349,18.944,18.9531,158192.0
2016-02-05 11:30:00,20.86,20.91,20.85,20.88,44868.0,18.944,18.9894,18.935,18.9622,44868.0
2016-02-05 11:40:00,20.9,20.92,20.8,20.8,99424.0,18.9804,18.9985,18.8895,18.8895,99424.0
2016-02-05 11:50:00,20.81,20.82,20.8,20.81,130552.0,18.8986,18.9077,18.8895,18.8986,130552.0
2016-02-05 12:00:00,20.81,20.82,20.78,20.8,74764.0,18.8986,18.9077,18.8714,18.8895,74764.0
2016-02-05 12:10:00,20.81,20.83,20.79,20.82,171664.0,18.8986,18.9168,18.8805,18.9077,171664.0
2016-02-05 12:20:00,20.83,20.87,20.83,20.86,18716.0,18.9168,18.9531,18.9168,18.944,18716.0
2016-02-05 12:30:00,20.86,20.89,20.85,20.89,10800.0,18.944,18.9713,18.935,18.9713,10800.0
2016-02-05 12:40:00,20.87,20.93,20.87,20.91,23668.0,18.9531,19.0076,18.9531,18.9894,23668.0
2016-02-05 12:50:00,20.91,20.91,20.83,20.86,23800.0,18.9894,18.9894,18.9168,18.944,23800.0
2016-02-05 13:00:00,20.86,20.88,20.85,20.86,72160.0,18.944,18.9622,18.935,18.944,72160.0
2016-02-05 13:10:00,20.86,20.86,20.82,20.85,18108.0,18.944,18.944,18.9077,18.935,18108.0
2016-02-05 13:20:00,20.85,20.85,20.82,20.84,36188.0,18.935,18.935,18.9077,18.9259,36188.0
2016-02-05 13:30:00,20.83,20.83,20.81,20.83,19060.0,18.9168,18.9168,18.8986,18.9168,19060.0
2016-02-05 13:40:00,20.83,20.84,20.8,20.81,22380.0,18.9168,18.9259,18.8895,18.8986,22380.0
2016-02-05 13:50:00,20.81,20.83,20.79,20.82,64580.0,18.8986,18.9168,18.8805,18.9077,64580.0
2016-02-05 14:00:00,20.81,20.81,20.77,20.77,20000.0,18.8986,18.8986,18.8623,18.8623,20000.0
2016-02-05 14:10:00,20.76,20.78,20.75,20.76,15000.0,18.8532,18.8714,18.8441,18.8532,15000.0
2016-02-05 14:20:00,20.76,20.77,20.73,20.75,37576.0,18.8532,18.8623,18.826,18.8441,37576.0
2016-02-05 14:30:00,20.76,20.82,20.76,20.81,34620.0,18.8532,18.9077,18.8532,18.8986,34620.0
2016-02-05 14:40:00,20.81,20.85,20.77,20.85,56020.0,18.8986,18.935,18.8623,18.935,56020.0
2016-02-05 14:50:00,20.85,20.86,20.83,20.85,58508.0,18.935,18.944,18.9168,18.935,58508.0
2016-02-05 15:00:00,20.84,20.84,20.8,20.83,89188.0,18.9259,18.9259,18.8895,18.9168,89188.0
2016-02-05 15:10:00,20.83,20.87,20.82,20.87,58064.0,18.9168,18.9531,18.9077,18.9531,58064.0
2016-02-05 15:20:00,20.87,20.88,20.84,20.85,53880.0,18.9531,18.9622,18.9259,18.935,53880.0
2016-02-05 15:30:00,20.84,20.84,20.81,20.82,85020.0,18.9259,18.9259,18.8986,18.9077,85020.0
2016-02-05 15:40:00,20.81,20.84,20.78,20.79,97728.0,18.8986,18.9259,18.8714,18.8805,97728.0
2016-02-05 15:50:00,20.79,20.83,20.77,20.83,293072.0,18.8805,18.9168,18.8623,18.9168,293072.0
2016-02-08 09:30:00,20.7,20.71,20.62,20.62,76464.0,18.7987,18.8078,18.7261,18.7261,76464.0
2016-02-08 09:40:00,20.62,20.66,20.54,20.56,46280.0,18.7261,18.7624,18.6534,18.6716,46280.0
2016-02-08 09:50:00,20.53,20.56,20.47,20.53,35116.0,18.6443,18.6716,18.5899,18.6443,35116.0
2016-02-08 10:00:00,20.5,20.58,20.46,20.48,39280.0,18.6171,18.6898,18.5808,18.5989,39280.0
2016-02-08 10:10:00,20.48,20.53,20.43,20.49,60580.0,18.5989,18.6443,18.5535,18.608,60580.0
2016-02-08 10:20:00,20.43,20.52,20.43,20.51,47256.0,18.5535,18.6353,18.5535,18.6262,47256.0
2016-02-08 10:30:00,20.51,20.51,20.42,20.45,184572.0,18.6262,18.6262,18.5445,18.5717,184572.0
2016-02-08 10:40:00,20.48,20.48,20.41,20.41,65528.0,18.5989,18.5989,18.5354,18.5354,65528.0
2016-02-08 10:50:00,20.4,20.46,20.39,20.42,46360.0,18.5263,18.5808,18.5172,18.5445,46360.0
2016-02-08 11:00:00,20.42,20.46,20.36,20.36,28516.0,18.5445,18.5808,18.49,18.49,28516.0
2016-02-08 11:10:00,20.36,20.4,20.35,20.38,29684.0,18.49,18.5263,18.4809,18.5081,29684.0
2016-02-08 11:20:00,20.37,20.39,20.33,20.39,41560.0,18.499,18.5172,18.4627,18.5172,41560.0
2016-02-08 11:30:00,20.39,20.4,20.33,20.34,74108.0,18.5172,18.5263,18.4627,18.4718,74108.0
2016-02-08 11:40:00,20.33,20.36,20.31,20.35,44144.0,18.4627,18.49,18.4446,18.4809,44144.0
2016-02-08 11:50:00,20.33,20.4,20.33,20.4,27012.0,18.4627,18.5263,18.4627,18.5263,27012.0
2016-02-08 12:00:00,20.4,20.42,20.36,20.41,27536.0,18.5263,18.5445,18.49,18.5354,27536.0
2016-02-08 12:10:00,20.4,20.48,20.38,20.47,39212.0,18.5263,18.5989,18.5081,18.5899,39212.0
2016-02-08 12:20:00,20.49,20.55,20.48,20.51,51892.0,18.608,18.6625,18.5989,18.6262,51892.0
2016-02-08 12:30:00,20.53,20.57,20.46,20.46,35116.0,18.6443,18.6807,18.5808,18.5808,35116.0
2016-02-08 12:40:00,20.46,20.5,20.45,20.47,25796.0,18.5808,18.6171,18.5717,18.5899,25796.0
2016-02-08 12:50:00,20.48,20.49,20.43,20.44,23800.0,18.5989,18.608,18.5535,18.5626,23800.0
2016-02-08 13:00:00,20.43,20.44,20.39,20.43,22040.0,18.5535,18.5626,18.5172,18.5535,22040.0
2016-02-08 13:10:00,20.41,20.42,20.4,20.41,18800.0,18.5354,18.5445,18.5263,18.5354,18800.0
2016-02-08 13:20:00,20.41,20.42,20.37,20.39,16068.0,18.5354,18.5445,18.499,18.5172,16068.0
2016-02-08 13:30:00,20.39,20.42,20.35,20.36,15216.0,18.5172,18.5445,18.4809,18.49,15216.0
2016-02-08 13:40:00,20.35,20.37,20.33,20.34,18000.0,18.4809,18.499,18.4627,18.4718,18000.0
2016-02-08 13:50:00,20.34,20.35,20.3,20.3,29516.0,18.4718,18.4809,18.4355,18.4355,29516.0
2016-02-08 14:00:00,20.32,20.36,20.32,20.36,17560.0,18.4536,18.49,18.4536,18.49,17560.0
2016-02-08 14:10:00,20.36,20.36,20.32,20.33,22192.0,18.49,18.49,18.4536,18.4627,22192.0
2016-02-08 14:20:00,20.33,20.36,20.32,20.34,27036.0,18.4627,18.49,18.4536,18.4718,27036.0
2016-02-08 14:30:00,20.34,20.35,20.32,20.33,25708.0,18.4718,18.4809,18.4536,18.4627,25708.0
2016-02-08 14:40:00,20.33,20.43,20.32,20.43,68120.0,18.4627,18.5535,18.4536,18.5535,68120.0
2016-02-08 14:50:00,20.43,20.45,20.4,20.41,32400.0,18.5535,18.5717,18.5263,18.5354,32400.0
2016-02-08 15:00:00,20.42,20.45,20.41,20.43,37480.0,18.5445,18.5717,18.5354,18.5535,37480.0
2016-02-08 15:10:00,20.43,20.51,20.42,20.51,43028.0,18.5535,18.6262,18.5445,18.6262,43028.0
2016-02-08 15:20:00,20.51,20.54,20.51,20.54,38464.0,18.6262,18.6534,18.6262,18.6534,38464.0
2016-02-08 15:30:00,20.54,20.6,20.53,20.56,65764.0,18.6534,18.7079,18.6443,18.6716,65764.0
2016-02-08 15:40:00,20.56,20.72,20.56,20.67,106580.0,18.6716,18.8169,18.6716,18.7715,106580.0
2016-02-08 15:50:00,20.66,20.68,20.63,20.66,211028.0,18.7624,18.7806,18.7352,18.7624,211028.0
2016-02-09 09:30:00,20.5,20.7,20.47,20.7,46656.0,18.6171,18.7987,18.5899,18.7987,46656.0
2016-02-09 09:40:00,20.68,20.79,20.54,20.75,43236.0,18.7806,18.8805,18.6534,18.8441,43236.0
2016-02-09 09:50:00,20.74,20.79,20.7,20.74,14680.0,18.8351,18.8805,18.7987,18.8351,14680.0
2016-02-09 10:00:00,20.71,20.78,20.71,20.74,17000.0,18.8078,18.8714,18.8078,18.8351,17000.0
2016-02-09 10:10:00,20.72,20.72,20.67,20.72,18416.0,18.8169,18.8169,18.7715,18.8169,18416.0
2016-02-09 10:20:00,20.73,20.79,20.68,20.69,16000.0,18.826,18.8805,18.7806,18.7897,16000.0
2016-02-09 10:30:00,20.68,20.7,20.61,20.64,27456.0,18.7806,18.7987,18.717,18.7442,27456.0
2016-02-09 10:40:00,20.64,20.69,20.63,20.68,16584.0,18.7442,18.7897,18.7352,18.7806,16584.0
2016-02-09 10:50:00,20.67,20.68,20.61,20.66,38328.0,18.7715,18.7806,18.717,18.7624,38328.0
2016-02-09 11:00:00,20.69,20.81,20.69,20.79,36116.0,18.7897,18.8986,18.7897,18.8805,36116.0
2016-02-09 11:10:00,20.79,20.9,20.78,20.8,25844.0,18.8805,18.9804,18.8714,18.8895,25844.0
2016-02-09 11:20:00,20.81,20.93,20.81,20.89,94996.0,18.8986,19.0076,18.8986,18.9713,94996.0
2016-02-09 11:30:00,20.89,20.9,20.81,20.86,59800.0,18.9713,18.9804,18.8986,18.944,59800.0
2016-02-09 11:40:00,20.85,20.91,20.84,20.86,33912.0,18.935,18.9894,18.9259,18.944,33912.0
2016-02-09 11:50:00,20.82,20.85,20.79,20.8,44568.0,18.9077,18.935,18.8805,18.8895,44568.0
2016-02-09 12:00:00,20.79,20.88,20.79,20.88,31228.0,18.8805,18.9622,18.8805,18.9622,31228.0
2016-02-09 12:10:00,20.87,20.89,20.84,20.86,22800.0,18.9531,18.9713,18.9259,18.944,22800.0
2016-02-09 12:20:00,20.85,20.87,20.79,20.83,126208.0,18.935,18.9531,18.8805,18.9168,126208.0
2016-02-09 12:30:00,20.82,20.91,20.82,20.85,24000.0,18.9077,18.9894,18.9077,18.935,24000.0
2016-02-09 12:40:00,20.86,20.89,20.82,20.82,23600.0,18.944,18.9713,18.9077,18.9077,23600.0
2016-02-09 12:50:00,20.83,20.89,20.83,20.88,27840.0,18.9168,18.9713,18.9168,18.9622,27840.0
2016-02-09 13:00:00,20.88,20.88,20.77,20.78,59012.0,18.9622,18.9622,18.8623,18.8714,59012.0
2016-02-09 13:10:00,20.79,20.79,20.74,20.77,37420.0,18.8805,18.8805,18.8351,18.8623,37420.0
2016-02-09 13:20:00,20.77,20.81,20.77,20.79,17772.0,18.8623,18.8986,18.8623,18.8805,17772.0
2016-02-09 13:30:00,20.8,20.85,20.74,20.77,50520.0,18.8895,18.935,18.8351,18.8623,50520.0
2016-02-09 13:40:00,20.78,20.86,20.78,20.82,33924.0,18.8714,18.944,18.8714,18.9077,33924.0
2016-02-09 13:50:00,20.81,20.86,20.81,20.84,19244.0,18.8986,18.944,18.8986,18.9259,19244.0
2016-02-09 14:00:00,20.85,20.96,20.85,20.93,59124.0,18.935,19.0349,18.935,19.0076,59124.0
2016-02-09 14:10:00,20.94,20.96,20.88,20.93,48196.0,19.0167,19.0349,18.9622,19.0076,48196.0
2016-02-09 14:20:00,20.93,20.94,20.85,20.86,41564.0,19.0076,19.0167,18.935,18.944,41564.0
2016-02-09 14:30:00,20.86,20.95,20.86,20.95,23240.0,18.944,19.0258,18.944,19.0258,23240.0
2016-02-09 14:40:00,20.93,20.95,20.89,20.89,25264.0,19.0076,19.0258,18.9713,18.9713,25264.0
2016-02-09 14:50:00,20.89,20.92,20.87,20.91,34968.0,18.9713,18.9985,18.9531,18.9894,34968.0
2016-02-09 15:00:00,20.92,21.06,20.92,21.03,53100.0,18.9985,19.1257,18.9985,19.0984,53100.0
2016-02-09 15:10:00,21.0,21.04,20.98,21.0,48804.0,19.0712,19.1075,19.053,19.0712,48804.0
2016-02-09 15:20:00,21.0,21.0,20.92,20.94,41600.0,19.0712,19.0712,18.9985,19.0167,41600.0
2016-02-09 15:30:00,20.94,20.99,20.93,20.95,46316.0,19.0167,19.0621,19.0076,19.0258,46316.0
2016-02-09 15:40:00,20.95,20.96,20.85,20.87,88900.0,19.0258,19.0349,18.935,18.9531,88900.0
2016-02-09 15:50:00,20.89,20.9,20.85,20.88,123884.0,18.9713,18.9804,18.935,18.9622,123884.0
2016-02-10 09:30:00,20.96,21.18,20.96,21.14,68860.0,19.0349,19.2346,19.0349,19.1983,68860.0
2016-02-10 09:40:00,21.16,21.2,21.11,21.16,55620.0,19.2165,19.2528,19.1711,19.2165,55620.0
2016-02-10 09:50:00,21.13,21.25,21.12,21.2,57540.0,19.1892,19.2982,19.1802,19.2528,57540.0
2016-02-10 10:00:00,21.2,21.24,21.13,21.17,42132.0,19.2528,19.2891,19.1892,19.2256,42132.0
2016-02-10 10:10:00,21.16,21.2,21.14,21.18,71468.0,19.2165,19.2528,19.1983,19.2346,71468.0
2016-02-10 10:20:00,21.17,21.17,21.07,21.08,32944.0,19.2256,19.2256,19.1348,19.1438,32944.0
2016-02-10 10:30:00,21.09,21.17,21.09,21.14,35592.0,19.1529,19.2256,19.1529,19.1983,35592.0
2016-02-10 10:40:00,21.14,21.14,21.07,21.07,25960.0,19.1983,19.1983,19.1348,19.1348,25960.0
2016-02-10 10:50:00,21.07,21.08,20.98,20.99,42000.0,19.1348,19.1438,19.053,19.0621,42000.0
2016-02-10 11:00:00,21.0,21.0,20.91,20.93,19708.0,19.0712,19.0712,18.9894,19.0076,19708.0
2016-02-10 11:10:00,20.92,20.94,20.88,20.9,22900.0,18.9985,19.0167,18.9622,18.9804,22900.0
2016-02-10 11:20:00,20.93,20.97,20.9,20.9,17040.0,19.0076,19.0439,18.9804,18.9804,17040.0
2016-02-10 11:30:00,20.9,20.92,20.84,20.85,15712.0,18.9804,18.9985,18.9259,18.935,15712.0
2016-02-10 11:40:00,20.84,20.95,20.83,20.95,15856.0,18.9259,19.0258,18.9168,19.0258,15856.0
2016-02-10 11:50:00,20.96,20.98,20.92,20.92,21776.0,19.0349,19.053,18.9985,18.9985,21776.0
2016-02-10 12:00:00,20.92,20.94,20.89,20.94,13488.0,18.9985,19.0167,18.9713,19.0167,13488.0
2016-02-10 12:10:00,20.96,20.98,20.93,20.95,27108.0,19.0349,19.053,19.0076,19.0258,27108.0
2016-02-10 12:20:00,20.96,21.0,20.93,21.0,19600.0,19.0349,19.0712,19.0076,19.0712,19600.0
2016-02-10 12:30:00,20.99,21.02,20.97,21.02,12208.0,19.0621,19.0893,19.0439,19.0893,12208.0
2016-02-10 12:40:00,21.02,21.04,20.99,21.01,13068.0,19.0893,19.1075,19.0621,19.0803,13068.0
2016-02-10 12:50:00,21.02,21.05,21.0,21.04,35812.0,19.0893,19.1166,19.0712,19.1075,35812.0
2016-02-10 13:00:00,21.03,21.05,21.01,21.01,14800.0,19.0984,19.1166,19.0803,19.0803,14800.0
2016-02-10 13:10:00,21.02,21.03,20.99,20.99,8236.0,19.0893,19.0984,19.0621,19.0621,8236.0
2016-02-10 13:20:00,21.0,21.01,20.95,20.96,12560.0,19.0712,19.0803,19.0258,19.0349,12560.0
2016-02-10 13:30:00,20.97,20.98,20.95,20.96,9564.0,19.0439,19.053,19.0258,19.0349,9564.0
2016-02-10 13:40:00,20.96,20.97,20.93,20.94,44500.0,19.0349,19.0439,19.0076,19.0167,44500.0
2016-02-10 13:50:00,20.93,20.93,20.92,20.93,16800.0,19.0076,19.0076,18.9985,19.0076,16800.0
2016-02-10 14:00:00,20.93,20.96,20.92,20.95,16000.0,19.0076,19.0349,18.9985,19.0258,16000.0
2016-02-10 14:10:00,20.96,20.98,20.93,20.95,29800.0,19.0349,19.053,19.0076,19.0258,29800.0
2016-02-10 14:20:00,20.95,20.96,20.9,20.9,36532.0,19.0258,19.0349,18.9804,18.9804,36532.0
2016-02-10 14:30:00,20.91,20.93,20.88,20.88,39564.0,18.9894,19.0076,18.9622,18.9622,39564.0
2016-02-10 14:40:00,20.86,20.87,20.84,20.86,18408.0,18.944,18.9531,18.9259,18.944,18408.0
2016-02-10 14:50:00,20.86,20.88,20.84,20.87,32844.0,18.944,18.9622,18.9259,18.9531,32844.0
2016-02-10 15:00:00,20.87,20.93,20.87,20.91,26000.0,18.9531,19.0076,18.9531,18.9894,26000.0
2016-02-10 15:10:00,20.91,20.92,20.81,20.82,39048.0,18.9894,18.9985,18.8986,18.9077,39048.0
2016-02-10 15:20:00,20.83,20.87,20.81,20.82,32720.0,18.9168,18.9531,18.8986,18.9077,32720.0
2016-02-10 15:30:00,20.82,20.86,20.8,20.81,58612.0,18.9077,18.944,18.8895,18.8986,58612.0
2016-02-10 15:40:00,20.79,20.85,20.79,20.83,65348.0,18.8805,18.935,18.8805,18.9168,65348.0
2016-02-10 15:50:00,20.83,20.84,20.8,20.82,159180.0,18.9168,18.9259,18.8895,18.9077,159180.0
2016-02-11 09:30:00,20.5,20.58,20.07,20.54,27524.0,18.6171,18.6898,18.2266,18.6534,27524.0
2016-02-11 09:40:00,20.48,20.59,20.48,20.49,17664.0,18.5989,18.6988,18.5989,18.608,17664.0
2016-02-11 09:50:00,20.49,20.73,20.48,20.73,35124.0,18.608,18.826,18.5989,18.826,35124.0
2016-02-11 10:00:00,20.68,20.7,20.56,20.56,21788.0,18.7806,18.7987,18.6716,18.6716,21788.0
2016-02-11 10:10:00,20.55,20.61,20.52,20.56,19200.0,18.6625,18.717,18.6353,18.6716,19200.0
2016-02-11 10:20:00,20.55,20.6,20.54,20.54,11600.0,18.6625,18.7079,18.6534,18.6534,11600.0
2016-02-11 10:30:00,20.53,20.55,20.52,20.53,15652.0,18.6443,18.6625,18.6353,18.6443,15652.0
2016-02-11 10:40:00,20.49,20.54,20.46,20.5,14800.0,18.608,18.6534,18.5808,18.6171,14800.0
2016-02-11 10:50:00,20.49,20.5,20.42,20.42,23608.0,18.608,18.6171,18.5445,18.5445,23608.0
2016-02-11 11:00:00,20.42,20.5,20.41,20.42,22788.0,18.5445,18.6171,18.5354,18.5445,22788.0
2016-02-11 11:10:00,20.44,20.44,20.37,20.43,13076.0,18.5626,18.5626,18.499,18.5535,13076.0
2016-02-11 11:20:00,20.42,20.42,20.36,20.36,23200.0,18.5445,18.5445,18.49,18.49,23200.0
2016-02-11 11:30:00,20.36,20.38,20.33,20.38,13092.0,18.49,18.5081,18.4627,18.5081,13092.0
2016-02-11 11:40:00,20.42,20.42,20.36,20.37,9200.0,18.5445,18.5445,18.49,18.499,9200.0
2016-02-11 11:50:00,20.36,20.45,20.36,20.43,23516.0,18.49,18.5717,18.49,18.5535,23516.0
2016-02-11 12:00:00,20.42,20.5,20.42,20.46,19888.0,18.5445,18.6171,18.5445,18.5808,19888.0
2016-02-11 12:10:00,20.46,20.47,20.4,20.4,11264.0,18.5808,18.5899,18.5263,18.5263,11264.0
2016-02-11 12:20:00,20.43,20.46,20.42,20.43,6520.0,18.5535,18.5808,18.5445,18.5535,6520.0
2016-02-11 12:30:00,20.43,20.43,20.39,20.42,8000.0,18.5535,18.5535,18.5172,18.5445,8000.0
2016-02-11 12:40:00,20.41,20.48,20.41,20.45,7520.0,18.5354,18.5989,18.5354,18.5717,7520.0
2016-02-11 12:50:00,20.46,20.56,20.46,20.5,13112.0,18.5808,18.6716,18.5808,18.6171,13112.0
2016-02-11 13:00:00,20.54,20.56,20.49,20.52,5800.0,18.6534,18.6716,18.608,18.6353,5800.0
2016-02-11 13:10:00,20.52,20.52,20.49,20.52,5200.0,18.6353,18.6353,18.608,18.6353,5200.0
2016-02-11 13:20:00,20.54,20.54,20.49,20.5,10000.0,18.6534,18.6534,18.608,18.6171,10000.0
2016-02-11 13:30:00,20.5,20.53,20.45,20.45,15648.0,18.6171,18.6443,18.5717,18.5717,15648.0
2016-02-11 13:40:00,20.46,20.47,20.44,20.46,8808.0,18.5808,18.5899,18.5626,18.5808,8808.0
2016-02-11 13:50:00,20.46,20.47,20.43,20.45,9736.0,18.5808,18.5899,18.5535,18.5717,9736.0
2016-02-11 14:00:00,20.46,20.47,20.43,20.43,14212.0,18.5808,18.5899,18.5535,18.5535,14212.0
2016-02-11 14:10:00,20.45,20.47,20.4,20.4,11712.0,18.5717,18.5899,18.5263,18.5263,11712.0
2016-02-11 14:20:00,20.41,20.42,20.38,20.39,23804.0,18.5354,18.5445,18.5081,18.5172,23804.0
2016-02-11 14:30:00,20.36,20.42,20.35,20.41,10768.0,18.49,18.5445,18.4809,18.5354,10768.0
2016-02-11 14:40:00,20.43,20.5,20.4,20.5,17472.0,18.5535,18.6171,18.5263,18.6171,17472.0
2016-02-11 14:50:00,20.5,20.56,20.5,20.5,16200.0,18.6171,18.6716,18.6171,18.6171,16200.0
2016-02-11 15:00:00,20.5,20.51,20.43,20.47,39520.0,18.6171,18.6262,18.5535,18.5899,39520.0
2016-02-11 15:10:00,20.47,20.53,20.46,20.5,17672.0,18.5899,18.6443,18.5808,18.6171,17672.0
2016-02-11 15:20:00,20.49,20.55,20.48,20.54,38400.0,18.608,18.6625,18.5989,18.6534,38400.0
2016-02-11 15:30:00,20.53,20.61,20.51,20.6,41516.0,18.6443,18.717,18.6262,18.7079,41516.0
2016-02-11 15:40:00,20.61,20.62,20.55,20.58,50360.0,18.717,18.7261,18.6625,18.6898,50360.0
2016-02-11 15:50:00,20.56,20.59,20.53,20.53,258640.0,18.6716,18.6988,18.6443,18.6443,258640.0
2016-02-12 09:30:00,20.78,20.89,20.48,20.52,154852.0,18.8714,18.9713,18.5989,18.6353,154852.0
2016-02-12 09:40:00,20.51,20.77,20.47,20.69,145376.0,18.6262,18.8623,18.5899,18.7897,145376.0
2016-02-12 09:50:00,20.7,20.78,20.7,20.7,39492.0,18.7987,18.8714,18.7987,18.7987,39492.0
2016-02-12 10:00:00,20.71,20.75,20.67,20.72,29612.0,18.8078,18.8441,18.7715,18.8169,29612.0
2016-02-12 10:10:00,20.74,20.75,20.68,20.75,18400.0,18.8351,18.8441,18.7806,18.8441,18400.0
2016-02-12 10:20:00,20.76,20.79,20.68,20.75,22836.0,18.8532,18.8805,18.7806,18.8441,22836.0
2016-02-12 10:30:00,20.77,20.77,20.68,20.68,28000.0,18.8623,18.8623,18.7806,18.7806,28000.0
2016-02-12 10:40:00,20.7,20.7,20.62,20.63,36640.0,18.7987,18.7987,18.7261,18.7352,36640.0
2016-02-12 10:50:00,20.64,20.68,20.6,20.6,24028.0,18.7442,18.7806,18.7079,18.7079,24028.0
2016-02-12 11:00:00,20.6,20.69,20.6,20.64,108640.0,18.7079,18.7897,18.7079,18.7442,108640.0
2016-02-12 11:10:00,20.64,20.74,20.64,20.66,56476.0,18.7442,18.8351,18.7442,18.7624,56476.0
2016-02-12 11:20:00,20.68,20.73,20.68,20.7,23200.0,18.7806,18.826,18.7806,18.7987,23200.0
2016-02-12 11:30:00,20.71,20.73,20.67,20.67,20296.0,18.8078,18.826,18.7715,18.7715,20296.0
2016-02-12 11:40:00,20.67,20.71,20.67,20.68,16800.0,18.7715,18.8078,18.7715,18.7806,16800.0
2016-02-12 11:50:00,20.68,20.68,20.63,20.67,15800.0,18.7806,18.7806,18.7352,18.7715,15800.0
2016-02-12 12:00:00,20.68,20.69,20.61,20.65,15200.0,18.7806,18.7897,18.717,18.7533,15200.0
2016-02-12 12:10:00,20.65,20.67,20.61,20.67,145648.0,18.7533,18.7715,18.717,18.7715,145648.0
2016-02-12 12:20:00,20.69,20.74,20.69,20.72,11200.0,18.7897,18.8351,18.7897,18.8169,11200.0
2016-02-12 12:30:00,20.71,20.71,20.64,20.67,22828.0,18.8078,18.8078,18.7442,18.7715,22828.0
2016-02-12 12:40:00,20.68,20.7,20.67,20.67,140132.0,18.7806,18.7987,18.7715,18.7715,140132.0
2016-02-12 12:50:00,20.66,20.69,20.64,20.66,8400.0,18.7624,18.7897,18.7442,18.7624,8400.0
2016-02-12 13:00:00,20.65,20.67,20.63,20.63,12008.0,18.7533,18.7715,18.7352,18.7352,12008.0
2016-02-12 13:10:00,20.63,20.67,20.61,20.61,13788.0,18.7352,18.7715,18.717,18.717,13788.0
2016-02-12 13:20:00,20.62,20.64,20.62,20.64,11144.0,18.7261,18.7442,18.7261,18.7442,11144.0
2016-02-12 13:30:00,20.65,20.72,20.65,20.69,11200.0,18.7533,18.8169,18.7533,18.7897,11200.0
2016-02-12 13:40:00,20.69,20.72,20.69,20.7,5800.0,18.7897,18.8169,18.7897,18.7987,5800.0
2016-02-12 13:50:00,20.71,20.72,20.66,20.68,27568.0,18.8078,18.8169,18.7624,18.7806,27568.0
2016-02-12 14:00:00,20.68,20.75,20.68,20.75,21404.0,18.7806,18.8441,18.7806,18.8441,21404.0
2016-02-12 14:10:00,20.75,20.75,20.71,20.72,28504.0,18.8441,18.8441,18.8078,18.8169,28504.0
2016-02-12 14:20:00,20.72,20.76,20.72,20.75,40028.0,18.8169,18.8532,18.8169,18.8441,40028.0
2016-02-12 14:30:00,20.75,20.75,20.71,20.72,30312.0,18.8441,18.8441,18.8078,18.8169,30312.0
2016-02-12 14:40:00,20.73,20.76,20.72,20.73,23160.0,18.826,18.8532,18.8169,18.826,23160.0
2016-02-12 14:50:00,20.73,20.77,20.73,20.75,46036.0,18.826,18.8623,18.826,18.8441,46036.0
2016-02-12 15:00:00,20.75,20.77,20.73,20.74,63272.0,18.8441,18.8623,18.826,18.8351,63272.0
2016-02-12 15:10:00,20.74,20.76,20.74,20.74,45196.0,18.8351,18.8532,18.8351,18.8351,45196.0
2016-02-12 15:20:00,20.75,20.76,20.74,20.75,54456.0,18.8441,18.8532,18.8351,18.8441,54456.0
2016-02-12 15:30:00,20.75,20.75,20.7,20.73,54432.0,18.8441,18.8441,18.7987,18.826,54432.0
2016-02-12 15:40:00,20.73,20.75,20.72,20.75,75516.0,18.826,18.8441,18.8169,18.8441,75516.0
2016-02-12 15:50:00,20.75,20.77,20.73,20.75,137252.0,18.8441,18.8623,18.826,18.8441,137252.0
2016-02-16 09:30:00,21.04,21.04,20.89,20.89,57152.0,19.1075,19.1075,18.9713,18.9713,57152.0
2016-02-16 09:40:00,20.9,21.0,20.86,20.91,25984.0,18.9804,19.0712,18.944,18.9894,25984.0
2016-02-16 09:50:00,20.89,20.93,20.88,20.93,9200.0,18.9713,19.0076,18.9622,19.0076,9200.0
2016-02-16 10:00:00,20.91,20.93,20.83,20.89,14000.0,18.9894,19.0076,18.9168,18.9713,14000.0
2016-02-16 10:10:00,20.88,20.88,20.8,20.8,75800.0,18.9622,18.9622,18.8895,18.8895,75800.0
2016-02-16 10:20:00,20.81,20.88,20.8,20.86,28588.0,18.8986,18.9622,18.8895,18.944,28588.0
2016-02-16 10:30:00,20.86,20.9,20.83,20.88,18828.0,18.944,18.9804,18.9168,18.9622,18828.0
2016-02-16 10:40:00,20.89,20.9,20.86,20.87,16564.0,18.9713,18.9804,18.944,18.9531,16564.0
2016-02-16 10:50:00,20.86,20.87,20.8,20.82,18900.0,18.944,18.9531,18.8895,18.9077,18900.0
2016-02-16 11:00:00,20.82,20.88,20.8,20.81,32772.0,18.9077,18.9622,18.8895,18.8986,32772.0
2016-02-16 11:10:00,20.78,20.82,20.75,20.82,14596.0,18.8714,18.9077,18.8441,18.9077,14596.0
2016-02-16 11:20:00,20.82,20.84,20.8,20.81,19248.0,18.9077,18.9259,18.8895,18.8986,19248.0
2016-02-16 11:30:00,20.82,20.87,20.82,20.84,18400.0,18.9077,18.9531,18.9077,18.9259,18400.0
2016-02-16 11:40:00,20.85,20.86,20.83,20.84,42400.0,18.935,18.944,18.9168,18.9259,42400.0
2016-02-16 11:50:00,20.83,20.87,20.8,20.86,49804.0,18.9168,18.9531,18.8895,18.944,49804.0
2016-02-16 12:00:00,20.85,20.89,20.84,20.84,24976.0,18.935,18.9713,18.9259,18.9259,24976.0
2016-02-16 12:10:00,20.85,20.93,20.84,20.9,17420.0,18.935,19.0076,18.9259,18.9804,17420.0
2016-02-16 12:20:00,20.88,20.9,20.88,20.89,10460.0,18.9622,18.9804,18.9622,18.9713,10460.0
2016-02-16 12:30:00,20.88,20.88,20.83,20.83,4880.0,18.9622,18.9622,18.9168,18.9168,4880.0
2016-02-16 12:40:00,20.82,20.87,20.81,20.86,47912.0,18.9077,18.9531,18.8986,18.944,47912.0
2016-02-16 12:50:00,20.86,20.93,20.84,20.93,23676.0,18.944,19.0076,18.9259,19.0076,23676.0
2016-02-16 13:00:00,20.95,21.0,20.93,20.99,14800.0,19.0258,19.0712,19.0076,19.0621,14800.0
2016-02-16 13:10:00,20.99,21.05,20.99,21.04,15808.0,19.0621,19.1166,19.0621,19.1075,15808.0
2016-02-16 13:20:00,21.04,21.04,21.0,21.0,14544.0,19.1075,19.1075,19.0712,19.0712,14544.0
2016-02-16 13:30:00,21.0,21.01,20.97,20.97,20192.0,19.0712,19.0803,19.0439,19.0439,20192.0
2016-02-16 13:40:00,20.97,21.0,20.97,20.99,16640.0,19.0439,19.0712,19.0439,19.0621,16640.0
2016-02-16 13:50:00,20.99,21.01,20.99,21.0,114188.0,19.0621,19.0803,19.0621,19.0712,114188.0
2016-02-16 14:00:00,20.99,21.02,20.95,20.96,78928.0,19.0621,19.0893,19.0258,19.0349,78928.0
2016-02-16 14:10:00,20.97,21.02,20.97,20.97,52876.0,19.0439,19.0893,19.0439,19.0439,52876.0
2016-02-16 14:20:00,20.99,21.0,20.96,20.97,22760.0,19.0621,19.0712,19.0349,19.0439,22760.0
2016-02-16 14:30:00,21.02,21.03,20.96,20.96,23964.0,19.0893,19.0984,19.0349,19.0349,23964.0
2016-02-16 14:40:00,20.97,20.98,20.95,20.96,36468.0,19.0439,19.053,19.0258,19.0349,36468.0
2016-02-16 14:50:00,20.97,20.98,20.95,20.97,16400.0,19.0439,19.053,19.0258,19.0439,16400.0
2016-02-16 15:00:00,20.97,20.99,20.96,20.97,21688.0,19.0439,19.0621,19.0349,19.0439,21688.0
2016-02-16 15:10:00,20.97,20.98,20.96,20.98,22960.0,19.0439,19.053,19.0349,19.053,22960.0
2016-02-16 15:20:00,20.97,20.99,20.96,20.99,67428.0,19.0439,19.0621,19.0349,19.0621,67428.0
2016-02-16 15:30:00,20.99,20.99,20.97,20.97,83680.0,19.0621,19.0621,19.0439,19.0439,83680.0
2016-02-16 15:40:00,20.98,20.99,20.95,20.98,94152.0,19.053,19.0621,19.0258,19.053,94152.0
2016-02-16 15:50:00,21.0,21.0,20.97,21.0,292568.0,19.0712,19.0712,19.0439,19.0712,292568.0
2016-02-17 09:30:00,20.08,20.57,20.06,20.53,179836.0,18.2357,18.6807,18.2175,18.6443,179836.0
2016-02-17 09:40:00,20.54,20.62,20.27,20.46,269020.0,18.6534,18.7261,18.4082,18.5808,269020.0
2016-02-17 09:50:00,20.46,20.6,20.46,20.48,82832.0,18.5808,18.7079,18.5808,18.5989,82832.0
2016-02-17 10:00:00,20.5,20.52,20.41,20.45,104960.0,18.6171,18.6353,18.5354,18.5717,104960.0
2016-02-17 10:10:00,20.46,20.53,20.45,20.51,59168.0,18.5808,18.6443,18.5717,18.6262,59168.0
2016-02-17 10:20:00,20.51,20.59,20.51,20.55,107000.0,18.6262,18.6988,18.6262,18.6625,107000.0
2016-02-17 10:30:00,20.55,20.56,20.48,20.52,136048.0,18.6625,18.6716,18.5989,18.6353,136048.0
2016-02-17 10:40:00,20.52,20.55,20.48,20.54,124820.0,18.6353,18.6625,18.5989,18.6534,124820.0
2016-02-17 10:50:00,20.54,20.61,20.52,20.58,71696.0,18.6534,18.717,18.6353,18.6898,71696.0
2016-02-17 11:00:00,20.58,20.7,20.58,20.68,114560.0,18.6898,18.7987,18.6898,18.7806,114560.0
2016-02-17 11:10:00,20.68,20.68,20.65,20.67,83468.0,18.7806,18.7806,18.7533,18.7715,83468.0
2016-02-17 11:20:00,20.67,20.67,20.64,20.65,80604.0,18.7715,18.7715,18.7442,18.7533,80604.0
2016-02-17 11:30:00,20.66,20.67,20.65,20.66,51012.0,18.7624,18.7715,18.7533,18.7624,51012.0
2016-02-17 11:40:00,20.66,20.67,20.65,20.66,62576.0,18.7624,18.7715,18.7533,18.7624,62576.0
2016-02-17 11:50:00,20.66,20.7,20.65,20.7,50452.0,18.7624,18.7987,18.7533,18.7987,50452.0
2016-02-17 12:00:00,20.7,20.73,20.68,20.73,63732.0,18.7987,18.826,18.7806,18.826,63732.0
2016-02-17 12:10:00,20.72,20.74,20.72,20.73,48624.0,18.8169,18.8351,18.8169,18.826,48624.0
2016-02-17 12:20:00,20.72,20.77,20.72,20.76,49784.0,18.8169,18.8623,18.8169,18.8532,49784.0
2016-02-17 12:30:00,20.76,20.78,20.75,20.75,39696.0,18.8532,18.8714,18.8441,18.8441,39696.0
2016-02-17 12:40:00,20.75,20.75,20.67,20.7,176636.0,18.8441,18.8441,18.7715,18.7987,176636.0
2016-02-17 12:50:00,20.7,20.72,20.68,20.7,101804.0,18.7987,18.8169,18.7806,18.7987,101804.0
2016-02-17 13:00:00,20.71,20.72,20.69,20.71,28800.0,18.8078,18.8169,18.7897,18.8078,28800.0
2016-02-17 13:10:00,20.7,20.7,20.69,20.7,68456.0,18.7987,18.7987,18.7897,18.7987,68456.0
2016-02-17 13:20:00,20.7,20.7,20.69,20.7,72356.0,18.7987,18.7987,18.7897,18.7987,72356.0
2016-02-17 13:30:00,20.7,20.71,20.69,20.7,78960.0,18.7987,18.8078,18.7897,18.7987,78960.0
2016-02-17 13:40:00,20.7,20.73,20.7,20.72,36040.0,18.7987,18.826,18.7987,18.8169,36040.0
2016-02-17 13:50:00,20.72,20.73,20.71,20.72,35996.0,18.8169,18.826,18.8078,18.8169,35996.0
2016-02-17 14:00:00,20.72,20.76,20.7,20.75,64620.0,18.8169,18.8532,18.7987,18.8441,64620.0
2016-02-17 14:10:00,20.75,20.79,20.74,20.79,83540.0,18.8441,18.8805,18.8351,18.8805,83540.0
2016-02-17 14:20:00,20.79,20.8,20.78,20.8,53780.0,18.8805,18.8895,18.8714,18.8895,53780.0
2016-02-17 14:30:00,20.79,20.82,20.79,20.81,46800.0,18.8805,18.9077,18.8805,18.8986,46800.0
2016-02-17 14:40:00,20.81,20.82,20.79,20.81,69948.0,18.8986,18.9077,18.8805,18.8986,69948.0
2016-02-17 14:50:00,20.8,20.81,20.78,20.78,115088.0,18.8895,18.8986,18.8714,18.8714,115088.0
2016-02-17 15:00:00,20.79,20.81,20.78,20.8,71812.0,18.8805,18.8986,18.8714,18.8895,71812.0
2016-02-17 15:10:00,20.8,20.81,20.78,20.81,44928.0,18.8895,18.8986,18.8714,18.8986,44928.0
2016-02-17 15:20:00,20.8,20.8,20.75,20.78,78532.0,18.8895,18.8895,18.8441,18.8714,78532.0
2016-02-17 15:30:00,20.78,20.84,20.76,20.84,144564.0,18.8714,18.9259,18.8532,18.9259,144564.0
2016-02-17 15:40:00,20.84,20.86,20.83,20.85,200832.0,18.9259,18.944,18.9168,18.935,200832.0
2016-02-17 15:50:00,20.86,20.91,20.85,20.9,582832.0,18.944,18.9894,18.935,18.9804,582832.0
2016-02-18 09:30:00,20.97,20.98,20.64,20.92,48748.0,19.0439,19.053,18.7442,18.9985,48748.0
2016-02-18 09:40:00,20.96,21.0,20.93,20.97,24544.0,19.0349,19.0712,19.0076,19.0439,24544.0
2016-02-18 09:50:00,20.99,21.0,20.93,20.95,16984.0,19.0621,19.0712,19.0076,19.0258,16984.0
2016-02-18 10:00:00,20.95,20.99,20.92,20.95,27484.0,19.0258,19.0621,18.9985,19.0258,27484.0
2016-02-18 10:10:00,20.92,20.99,20.92,20.98,15044.0,18.9985,19.0621,18.9985,19.053,15044.0
2016-02-18 10:20:00,20.99,21.0,20.96,20.96,30448.0,19.0621,19.0712,19.0349,19.0349,30448.0
2016-02-18 10:30:00,20.95,20.96,20.92,20.93,7588.0,19.0258,19.0349,18.9985,19.0076,7588.0
2016-02-18 10:40:00,20.94,20.94,20.88,20.9,31924.0,19.0167,19.0167,18.9622,18.9804,31924.0
2016-02-18 10:50:00,20.89,20.93,20.88,20.91,8476.0,18.9713,19.0076,18.9622,18.9894,8476.0
2016-02-18 11:00:00,20.89,20.94,20.89,20.91,30244.0,18.9713,19.0167,18.9713,18.9894,30244.0
2016-02-18 11:10:00,20.92,20.95,20.91,20.93,15800.0,18.9985,19.0258,18.9894,19.0076,15800.0
2016-02-18 11:20:00,20.92,20.93,20.89,20.93,16200.0,18.9985,19.0076,18.9713,19.0076,16200.0
2016-02-18 11:30:00,20.93,20.95,20.93,20.94,8720.0,19.0076,19.0258,19.0076,19.0167,8720.0
2016-02-18 11:40:00,20.95,20.95,20.93,20.93,5400.0,19.0258,19.0258,19.0076,19.0076,5400.0
2016-02-18 11:50:00,20.94,21.02,20.94,21.02,27080.0,19.0167,19.0893,19.0167,19.0893,27080.0
2016-02-18 12:00:00,21.01,21.01,20.92,20.92,51784.0,19.0803,19.0803,18.9985,18.9985,51784.0
2016-02-18 12:10:00,20.92,20.93,20.91,20.91,12076.0,18.9985,19.0076,18.9894,18.9894,12076.0
2016-02-18 12:20:00,20.9,20.93,20.89,20.89,37480.0,18.9804,19.0076,18.9713,18.9713,37480.0
2016-02-18 12:30:00,20.88,20.88,20.85,20.85,22584.0,18.9622,18.9622,18.935,18.935,22584.0
2016-02-18 12:40:00,20.84,20.84,20.8,20.8,15200.0,18.9259,18.9259,18.8895,18.8895,15200.0
2016-02-18 12:50:00,20.81,20.83,20.79,20.8,23628.0,18.8986,18.9168,18.8805,18.8895,23628.0
2016-02-18 13:00:00,20.79,20.83,20.79,20.82,18180.0,18.8805,18.9168,18.8805,18.9077,18180.0
2016-02-18 13:10:00,20.81,20.82,20.75,20.77,26192.0,18.8986,18.9077,18.8441,18.8623,26192.0
2016-02-18 13:20:00,20.78,20.8,20.78,20.78,13024.0,18.8714,18.8895,18.8714,18.8714,13024.0
2016-02-18 13:30:00,20.79,20.82,20.78,20.82,15980.0,18.8805,18.9077,18.8714,18.9077,15980.0
2016-02-18 13:40:00,20.83,20.83,20.78,20.78,15288.0,18.9168,18.9168,18.8714,18.8714,15288.0
2016-02-18 13:50:00,20.79,20.81,20.78,20.79,30792.0,18.8805,18.8986,18.8714,18.8805,30792.0
2016-02-18 14:00:00,20.79,20.81,20.78,20.78,31564.0,18.8805,18.8986,18.8714,18.8714,31564.0
2016-02-18 14:10:00,20.77,20.77,20.75,20.77,22400.0,18.8623,18.8623,18.8441,18.8623,22400.0
2016-02-18 14:20:00,20.77,20.8,20.77,20.78,25896.0,18.8623,18.8895,18.8623,18.8714,25896.0
2016-02-18 14:30:00,20.77,20.78,20.76,20.77,65244.0,18.8623,18.8714,18.8532,18.8623,65244.0
2016-02-18 14:40:00,20.78,20.78,20.76,20.77,22000.0,18.8714,18.8714,18.8532,18.8623,22000.0
2016-02-18 14:50:00,20.77,20.78,20.76,20.78,15332.0,18.8623,18.8714,18.8532,18.8714,15332.0
2016-02-18 15:00:00,20.78,20.78,20.76,20.76,36812.0,18.8714,18.8714,18.8532,18.8532,36812.0
2016-02-18 15:10:00,20.77,20.77,20.74,20.75,27624.0,18.8623,18.8623,18.8351,18.8441,27624.0
2016-02-18 15:20:00,20.76,20.76,20.71,20.74,41232.0,18.8532,18.8532,18.8078,18.8351,41232.0
2016-02-18 15:30:00,20.74,20.75,20.71,20.73,46268.0,18.8351,18.8441,18.8078,18.826,46268.0
2016-02-18 15:40:00,20.72,20.73,20.69,20.7,61168.0,18.8169,18.826,18.7897,18.7987,61168.0
2016-02-18 15:50:00,20.7,20.78,20.7,20.77,387480.0,18.7987,18.8714,18.7987,18.8623,387480.0
2016-02-19 09:30:00,20.65,20.65,20.52,20.52,161996.0,18.7533,18.7533,18.6353,18.6353,161996.0
2016-02-19 09:40:00,20.53,20.55,20.48,20.53,82792.0,18.6443,18.6625,18.5989,18.6443,82792.0
2016-02-19 09:50:00,20.54,20.66,20.53,20.63,220884.0,18.6534,18.7624,18.6443,18.7352,220884.0
2016-02-19 10:00:00,20.62,20.74,20.62,20.74,21380.0,18.7261,18.8351,18.7261,18.8351,21380.0
2016-02-19 10:10:00,20.75,20.85,20.75,20.85,19984.0,18.8441,18.935,18.8441,18.935,19984.0
2016-02-19 10:20:00,20.85,20.85,20.82,20.82,17924.0,18.935,18.935,18.9077,18.9077,17924.0
2016-02-19 10:30:00,20.82,20.87,20.82,20.85,17196.0,18.9077,18.9531,18.9077,18.935,17196.0
2016-02-19 10:40:00,20.85,20.89,20.83,20.87,28960.0,18.935,18.9713,18.9168,18.9531,28960.0
2016-02-19 10:50:00,20.89,20.89,20.85,20.85,19460.0,18.9713,18.9713,18.935,18.935,19460.0
2016-02-19 11:00:00,20.84,20.86,20.81,20.81,21600.0,18.9259,18.944,18.8986,18.8986,21600.0
2016-02-19 11:10:00,20.83,20.87,20.81,20.85,21800.0,18.9168,18.9531,18.8986,18.935,21800.0
2016-02-19 11:20:00,20.86,20.9,20.84,20.9,15600.0,18.944,18.9804,18.9259,18.9804,15600.0
2016-02-19 11:30:00,20.9,20.92,20.88,20.9,15200.0,18.9804,18.9985,18.9622,18.9804,15200.0
2016-02-19 11:40:00,20.89,20.92,20.86,20.86,11200.0,18.9713,18.9985,18.944,18.944,11200.0
2016-02-19 11:50:00,20.86,20.87,20.84,20.84,13212.0,18.944,18.9531,18.9259,18.9259,13212.0
2016-02-19 12:00:00,20.86,20.87,20.84,20.84,26196.0,18.944,18.9531,18.9259,18.9259,26196.0
2016-02-19 12:10:00,20.85,20.89,20.85,20.87,67236.0,18.935,18.9713,18.935,18.9531,67236.0
2016-02-19 12:20:00,20.86,20.89,20.86,20.86,16852.0,18.944,18.9713,18.944,18.944,16852.0
2016-02-19 12:30:00,20.86,20.89,20.86,20.88,16564.0,18.944,18.9713,18.944,18.9622,16564.0
2016-02-19 12:40:00,20.89,20.92,20.88,20.92,32188.0,18.9713,18.9985,18.9622,18.9985,32188.0
2016-02-19 12:50:00,20.92,20.93,20.9,20.9,33104.0,18.9985,19.0076,18.9804,18.9804,33104.0
2016-02-19 13:00:00,20.91,20.91,20.89,20.89,17600.0,18.9894,18.9894,18.9713,18.9713,17600.0
2016-02-19 13:10:00,20.89,20.9,20.88,20.89,24860.0,18.9713,18.9804,18.9622,18.9713,24860.0
2016-02-19 13:20:00,20.88,20.89,20.86,20.88,19012.0,18.9622,18.9713,18.944,18.9622,19012.0
2016-02-19 13:30:00,20.89,20.9,20.88,20.89,10400.0,18.9713,18.9804,18.9622,18.9713,10400.0
2016-02-19 13:40:00,20.89,20.9,20.88,20.9,25352.0,18.9713,18.9804,18.9622,18.9804,25352.0
2016-02-19 13:50:00,20.9,20.9,20.87,20.89,23368.0,18.9804,18.9804,18.9531,18.9713,23368.0
2016-02-19 14:00:00,20.89,20.9,20.89,20.89,7200.0,18.9713,18.9804,18.9713,18.9713,7200.0
2016-02-19 14:10:00,20.9,20.9,20.88,20.89,16140.0,18.9804,18.9804,18.9622,18.9713,16140.0
2016-02-19 14:20:00,20.9,20.9,20.87,20.89,36400.0,18.9804,18.9804,18.9531,18.9713,36400.0
2016-02-19 14:30:00,20.89,20.89,20.87,20.88,16372.0,18.9713,18.9713,18.9531,18.9622,16372.0
2016-02-19 14:40:00,20.88,20.89,20.87,20.89,15108.0,18.9622,18.9713,18.9531,18.9713,15108.0
2016-02-19 14:50:00,20.89,20.89,20.86,20.88,24444.0,18.9713,18.9713,18.944,18.9622,24444.0
2016-02-19 15:00:00,20.87,20.9,20.87,20.89,17424.0,18.9531,18.9804,18.9531,18.9713,17424.0
2016-02-19 15:10:00,20.88,20.9,20.88,20.88,20436.0,18.9622,18.9804,18.9622,18.9622,20436.0
2016-02-19 15:20:00,20.87,20.89,20.87,20.89,10800.0,18.9531,18.9713,18.9531,18.9713,10800.0
2016-02-19 15:30:00,20.89,20.94,20.89,20.93,58268.0,18.9713,19.0167,18.9713,19.0076,58268.0
2016-02-19 15:40:00,20.93,20.93,20.86,20.87,108068.0,19.0076,19.0076,18.944,18.9531,108068.0
2016-02-19 15:50:00,20.87,20.87,20.82,20.84,594448.0,18.9531,18.9531,18.9077,18.9259,594448.0
2016-02-22 09:30:00,21.02,21.12,21.0,21.09,45612.0,19.0893,19.1802,19.0712,19.1529,45612.0
2016-02-22 09:40:00,21.09,21.17,21.05,21.13,54756.0,19.1529,19.2256,19.1166,19.1892,54756.0
2016-02-22 09:50:00,21.13,21.15,21.05,21.11,96076.0,19.1892,19.2074,19.1166,19.1711,96076.0
2016-02-22 10:00:00,21.1,21.18,21.06,21.16,56444.0,19.162,19.2346,19.1257,19.2165,56444.0
2016-02-22 10:10:00,21.17,21.17,21.11,21.13,26864.0,19.2256,19.2256,19.1711,19.1892,26864.0
2016-02-22 10:20:00,21.14,21.18,21.14,21.18,31468.0,19.1983,19.2346,19.1983,19.2346,31468.0
2016-02-22 10:30:00,21.2,21.2,21.12,21.16,24492.0,19.2528,19.2528,19.1802,19.2165,24492.0
2016-02-22 10:40:00,21.16,21.19,21.14,21.18,24352.0,19.2165,19.2437,19.1983,19.2346,24352.0
2016-02-22 10:50:00,21.19,21.19,21.15,21.16,36320.0,19.2437,19.2437,19.2074,19.2165,36320.0
2016-02-22 11:00:00,21.16,21.18,21.13,21.16,35388.0,19.2165,19.2346,19.1892,19.2165,35388.0
2016-02-22 11:10:00,21.17,21.2,21.17,21.2,20616.0,19.2256,19.2528,19.2256,19.2528,20616.0
2016-02-22 11:20:00,21.2,21.21,21.19,21.21,17592.0,19.2528,19.2619,19.2437,19.2619,17592.0
2016-02-22 11:30:00,21.22,21.22,21.16,21.17,44276.0,19.271,19.271,19.2165,19.2256,44276.0
2016-02-22 11:40:00,21.17,21.17,21.13,21.15,7200.0,19.2256,19.2256,19.1892,19.2074,7200.0
2016-02-22 11:50:00,21.15,21.15,21.08,21.1,8000.0,19.2074,19.2074,19.1438,19.162,8000.0
2016-02-22 12:00:00,21.09,21.1,21.06,21.06,11400.0,19.1529,19.162,19.1257,19.1257,11400.0
2016-02-22 12:10:00,21.05,21.08,21.05,21.06,11692.0,19.1166,19.1438,19.1166,19.1257,11692.0
2016-02-22 12:20:00,21.06,21.07,21.03,21.05,102824.0,19.1257,19.1348,19.0984,19.1166,102824.0
2016-02-22 12:30:00,21.06,21.13,21.06,21.13,18452.0,19.1257,19.1892,19.1257,19.1892,18452.0
2016-02-22 12:40:00,21.11,21.11,21.09,21.09,6000.0,19.1711,19.1711,19.1529,19.1529,6000.0
2016-02-22 12:50:00,21.1,21.1,21.08,21.1,10536.0,19.162,19.162,19.1438,19.162,10536.0
2016-02-22 13:00:00,21.09,21.1,21.07,21.07,8800.0,19.1529,19.162,19.1348,19.1348,8800.0
2016-02-22 13:10:00,21.08,21.08,21.06,21.08,16416.0,19.1438,19.1438,19.1257,19.1438,16416.0
2016-02-22 13:20:00,21.07,21.09,21.07,21.09,10020.0,19.1348,19.1529,19.1348,19.1529,10020.0
2016-02-22 13:30:00,21.08,21.14,21.08,21.13,17400.0,19.1438,19.1983,19.1438,19.1892,17400.0
2016-02-22 13:40:00,21.13,21.13,21.11,21.12,29052.0,19.1892,19.1892,19.1711,19.1802,29052.0
2016-02-22 13:50:00,21.11,21.13,21.11,21.11,16240.0,19.1711,19.1892,19.1711,19.1711,16240.0
2016-02-22 14:00:00,21.11,21.11,21.05,21.06,17200.0,19.1711,19.1711,19.1166,19.1257,17200.0
2016-02-22 14:10:00,21.06,21.08,21.06,21.06,30840.0,19.1257,19.1438,19.1257,19.1257,30840.0
2016-02-22 14:20:00,21.06,21.1,21.06,21.1,13120.0,19.1257,19.162,19.1257,19.162,13120.0
2016-02-22 14:30:00,21.08,21.08,21.06,21.08,12328.0,19.1438,19.1438,19.1257,19.1438,12328.0
2016-02-22 14:40:00,21.07,21.08,21.06,21.06,14460.0,19.1348,19.1438,19.1257,19.1257,14460.0
2016-02-22 14:50:00,21.07,21.09,21.07,21.09,10400.0,19.1348,19.1529,19.1348,19.1529,10400.0
2016-02-22 15:00:00,21.09,21.09,21.06,21.06,7348.0,19.1529,19.1529,19.1257,19.1257,7348.0
2016-02-22 15:10:00,21.07,21.09,21.06,21.09,27096.0,19.1348,19.1529,19.1257,19.1529,27096.0
2016-02-22 15:20:00,21.08,21.1,21.08,21.1,29200.0,19.1438,19.162,19.1438,19.162,29200.0
2016-02-22 15:30:00,21.1,21.12,21.09,21.11,37720.0,19.162,19.1802,19.1529,19.1711,37720.0
2016-02-22 15:40:00,21.11,21.14,21.1,21.12,55944.0,19.1711,19.1983,19.162,19.1802,55944.0
2016-02-22 15:50:00,21.14,21.17,21.12,21.16,290328.0,19.1983,19.2256,19.1802,19.2165,290328.0
2016-02-23 09:30:00,21.12,21.16,21.08,21.14,77244.0,19.1802,19.2165,19.1438,19.1983,77244.0
2016-02-23 09:40:00,21.13,21.15,21.11,21.13,18928.0,19.1892,19.2074,19.1711,19.1892,18928.0
2016-02-23 09:50:00,21.13,21.13,21.05,21.05,11672.0,19.1892,19.1892,19.1166,19.1166,11672.0
2016-02-23 10:00:00,21.07,21.09,21.04,21.08,12000.0,19.1348,19.1529,19.1075,19.1438,12000.0
2016-02-23 10:10:00,21.05,21.08,21.02,21.05,27912.0,19.1166,19.1438,19.0893,19.1166,27912.0
2016-02-23 10:20:00,21.07,21.11,21.06,21.07,23100.0,19.1348,19.1711,19.1257,19.1348,23100.0
2016-02-23 10:30:00,21.08,21.08,21.03,21.07,39040.0,19.1438,19.1438,19.0984,19.1348,39040.0
2016-02-23 10:40:00,21.06,21.07,21.03,21.03,24400.0,19.1257,19.1348,19.0984,19.0984,24400.0
2016-02-23 10:50:00,21.04,21.04,21.0,21.0,28632.0,19.1075,19.1075,19.0712,19.0712,28632.0
2016-02-23 11:00:00,21.0,21.01,20.92,20.92,36000.0,19.0712,19.0803,18.9985,18.9985,36000.0
2016-02-23 11:10:00,20.92,20.97,20.91,20.97,26872.0,18.9985,19.0439,18.9894,19.0439,26872.0
2016-02-23 11:20:00,20.97,21.0,20.95,21.0,90084.0,19.0439,19.0712,19.0258,19.0712,90084.0
2016-02-23 11:30:00,21.01,21.06,21.0,21.0,77060.0,19.0803,19.1257,19.0712,19.0712,77060.0
2016-02-23 11:40:00,21.02,21.05,21.0,21.02,20488.0,19.0893,19.1166,19.0712,19.0893,20488.0
2016-02-23 11:50:00,21.02,21.05,21.0,21.0,14000.0,19.0893,19.1166,19.0712,19.0712,14000.0
2016-02-23 12:00:00,21.01,21.02,21.0,21.0,16000.0,19.0803,19.0893,19.0712,19.0712,16000.0
2016-02-23 12:10:00,21.0,21.01,20.97,20.97,12900.0,19.0712,19.0803,19.0439,19.0439,12900.0
2016-02-23 12:20:00,20.97,21.01,20.97,21.0,11612.0,19.0439,19.0803,19.0439,19.0712,11612.0
2016-02-23 12:30:00,20.99,20.99,20.98,20.99,8800.0,19.0621,19.0621,19.053,19.0621,8800.0
2016-02-23 12:40:00,20.99,21.0,20.98,21.0,12812.0,19.0621,19.0712,19.053,19.0712,12812.0
2016-02-23 12:50:00,21.0,21.02,20.99,21.0,8400.0,19.0712,19.0893,19.0621,19.0712,8400.0
2016-02-23 13:00:00,21.0,21.03,20.99,21.03,25248.0,19.0712,19.0984,19.0621,19.0984,25248.0
2016-02-23 13:10:00,21.03,21.05,21.01,21.04,20412.0,19.0984,19.1166,19.0803,19.1075,20412.0
2016-02-23 13:20:00,21.04,21.05,21.02,21.03,19116.0,19.1075,19.1166,19.0893,19.0984,19116.0
2016-02-23 13:30:00,21.02,21.04,21.0,21.02,17780.0,19.0893,19.1075,19.0712,19.0893,17780.0
2016-02-23 13:40:00,21.01,21.03,20.99,21.03,19364.0,19.0803,19.0984,19.0621,19.0984,19364.0
2016-02-23 13:50:00,21.03,21.04,21.01,21.03,16936.0,19.0984,19.1075,19.0803,19.0984,16936.0
2016-02-23 14:00:00,21.03,21.03,21.01,21.02,20520.0,19.0984,19.0984,19.0803,19.0893,20520.0
2016-02-23 14:10:00,21.02,21.04,21.02,21.04,18092.0,19.0893,19.1075,19.0893,19.1075,18092.0
2016-02-23 14:20:00,21.04,21.06,21.02,21.03,15200.0,19.1075,19.1257,19.0893,19.0984,15200.0
2016-02-23 14:30:00,21.03,21.05,21.02,21.03,11000.0,19.0984,19.1166,19.0893,19.0984,11000.0
2016-02-23 14:40:00,21.04,21.05,21.02,21.05,26404.0,19.1075,19.1166,19.0893,19.1166,26404.0
2016-02-23 14:50:00,21.05,21.06,21.01,21.04,17636.0,19.1166,19.1257,19.0803,19.1075,17636.0
2016-02-23 15:00:00,21.04,21.04,20.99,21.0,22316.0,19.1075,19.1075,19.0621,19.0712,22316.0
2016-02-23 15:10:00,21.0,21.01,20.99,21.0,27652.0,19.0712,19.0803,19.0621,19.0712,27652.0
2016-02-23 15:20:00,21.0,21.0,20.99,20.99,26836.0,19.0712,19.0712,19.0621,19.0621,26836.0
2016-02-23 15:30:00,20.99,21.04,20.99,21.03,35008.0,19.0621,19.1075,19.0621,19.0984,35008.0
2016-02-23 15:40:00,21.03,21.04,21.0,21.03,59680.0,19.0984,19.1075,19.0712,19.0984,59680.0
2016-02-23 15:50:00,21.03,21.03,20.98,21.0,112704.0,19.0984,19.0984,19.053,19.0712,112704.0
2016-02-24 09:30:00,20.83,21.04,20.71,20.81,31576.0,18.9168,19.1075,18.8078,18.8986,31576.0
2016-02-24 09:40:00,20.79,20.89,20.78,20.81,32192.0,18.8805,18.9713,18.8714,18.8986,32192.0
2016-02-24 09:50:00,20.8,20.83,20.78,20.83,17388.0,18.8895,18.9168,18.8714,18.9168,17388.0
2016-02-24 10:00:00,20.83,20.83,20.78,20.78,29484.0,18.9168,18.9168,18.8714,18.8714,29484.0
2016-02-24 10:10:00,20.8,20.86,20.79,20.83,36400.0,18.8895,18.944,18.8805,18.9168,36400.0
2016-02-24 10:20:00,20.82,20.82,20.77,20.79,23600.0,18.9077,18.9077,18.8623,18.8805,23600.0
2016-02-24 10:30:00,20.8,20.81,20.73,20.8,59604.0,18.8895,18.8986,18.826,18.8895,59604.0
2016-02-24 10:40:00,20.81,20.86,20.8,20.86,47104.0,18.8986,18.944,18.8895,18.944,47104.0
2016-02-24 10:50:00,20.86,20.87,20.82,20.87,24400.0,18.944,18.9531,18.9077,18.9531,24400.0
2016-02-24 11:00:00,20.86,20.86,20.8,20.81,35204.0,18.944,18.944,18.8895,18.8986,35204.0
2016-02-24 11:10:00,20.83,20.83,20.78,20.79,20196.0,18.9168,18.9168,18.8714,18.8805,20196.0
2016-02-24 11:20:00,20.79,20.85,20.77,20.82,30756.0,18.8805,18.935,18.8623,18.9077,30756.0
2016-02-24 11:30:00,20.83,20.87,20.83,20.84,20092.0,18.9168,18.9531,18.9168,18.9259,20092.0
2016-02-24 11:40:00,20.85,20.91,20.85,20.91,24060.0,18.935,18.9894,18.935,18.9894,24060.0
2016-02-24 11:50:00,20.91,20.95,20.9,20.91,21036.0,18.9894,19.0258,18.9804,18.9894,21036.0
2016-02-24 12:00:00,20.93,20.95,20.92,20.95,18996.0,19.0076,19.0258,18.9985,19.0258,18996.0
2016-02-24 12:10:00,20.93,20.93,20.88,20.88,18344.0,19.0076,19.0076,18.9622,18.9622,18344.0
2016-02-24 12:20:00,20.9,20.91,20.85,20.85,34200.0,18.9804,18.9894,18.935,18.935,34200.0
2016-02-24 12:30:00,20.87,20.87,20.82,20.84,15956.0,18.9531,18.9531,18.9077,18.9259,15956.0
2016-02-24 12:40:00,20.82,20.86,20.82,20.84,42636.0,18.9077,18.944,18.9077,18.9259,42636.0
2016-02-24 12:50:00,20.83,20.85,20.83,20.85,13372.0,18.9168,18.935,18.9168,18.935,13372.0
2016-02-24 13:00:00,20.86,20.9,20.85,20.9,10400.0,18.944,18.9804,18.935,18.9804,10400.0
2016-02-24 13:10:00,20.91,20.91,20.88,20.91,12064.0,18.9894,18.9894,18.9622,18.9894,12064.0
2016-02-24 13:20:00,20.9,20.92,20.89,20.9,16748.0,18.9804,18.9985,18.9713,18.9804,16748.0
2016-02-24 13:30:00,20.89,20.89,20.87,20.88,17964.0,18.9713,18.9713,18.9531,18.9622,17964.0
2016-02-24 13:40:00,20.88,20.88,20.86,20.88,18064.0,18.9622,18.9622,18.944,18.9622,18064.0
2016-02-24 13:50:00,20.88,20.88,20.86,20.88,12896.0,18.9622,18.9622,18.944,18.9622,12896.0
2016-02-24 14:00:00,20.87,20.92,20.87,20.91,16504.0,18.9531,18.9985,18.9531,18.9894,16504.0
2016-02-24 14:10:00,20.92,20.97,20.9,20.96,35284.0,18.9985,19.0439,18.9804,19.0349,35284.0
2016-02-24 14:20:00,20.96,21.01,20.96,20.99,14292.0,19.0349,19.0803,19.0349,19.0621,14292.0
2016-02-24 14:30:00,20.98,21.02,20.98,21.02,16272.0,19.053,19.0893,19.053,19.0893,16272.0
2016-02-24 14:40:00,21.02,21.03,20.97,20.99,43752.0,19.0893,19.0984,19.0439,19.0621,43752.0
2016-02-24 14:50:00,20.99,21.0,20.98,20.99,14808.0,19.0621,19.0712,19.053,19.0621,14808.0
2016-02-24 15:00:00,20.99,21.03,20.98,21.03,17600.0,19.0621,19.0984,19.053,19.0984,17600.0
2016-02-24 15:10:00,21.04,21.08,21.04,21.07,28896.0,19.1075,19.1438,19.1075,19.1348,28896.0
2016-02-24 15:20:00,21.08,21.08,21.05,21.06,27632.0,19.1438,19.1438,19.1166,19.1257,27632.0
2016-02-24 15:30:00,21.06,21.07,21.04,21.06,37892.0,19.1257,19.1348,19.1075,19.1257,37892.0
2016-02-24 15:40:00,21.06,21.06,21.02,21.03,49740.0,19.1257,19.1257,19.0893,19.0984,49740.0
2016-02-24 15:50:00,21.03,21.08,21.03,21.05,133060.0,19.0984,19.1438,19.0984,19.1166,133060.0
2016-02-25 09:30:00,21.14,21.15,21.07,21.07,36512.0,19.1983,19.2074,19.1348,19.1348,36512.0
2016-02-25 09:40:00,21.1,21.13,21.06,21.11,22704.0,19.162,19.1892,19.1257,19.1711,22704.0
2016-02-25 09:50:00,21.11,21.16,21.11,21.15,18000.0,19.1711,19.2165,19.1711,19.2074,18000.0
2016-02-25 10:00:00,21.13,21.14,21.09,21.1,14012.0,19.1892,19.1983,19.1529,19.162,14012.0
2016-02-25 10:10:00,21.1,21.12,21.07,21.12,30452.0,19.162,19.1802,19.1348,19.1802,30452.0
2016-02-25 10:20:00,21.11,21.11,21.07,21.08,16000.0,19.1711,19.1711,19.1348,19.1438,16000.0
2016-02-25 10:30:00,21.06,21.07,21.04,21.06,47416.0,19.1257,19.1348,19.1075,19.1257,47416.0
2016-02-25 10:40:00,21.07,21.09,21.06,21.08,30800.0,19.1348,19.1529,19.1257,19.1438,30800.0
2016-02-25 10:50:00,21.07,21.12,21.07,21.1,19200.0,19.1348,19.1802,19.1348,19.162,19200.0
2016-02-25 11:00:00,21.11,21.11,21.07,21.1,19608.0,19.1711,19.1711,19.1348,19.162,19608.0
2016-02-25 11:10:00,21.09,21.11,21.08,21.09,13200.0,19.1529,19.1711,19.1438,19.1529,13200.0
2016-02-25 11:20:00,21.07,21.09,21.05,21.05,10400.0,19.1348,19.1529,19.1166,19.1166,10400.0
2016-02-25 11:30:00,21.06,21.07,21.01,21.02,18652.0,19.1257,19.1348,19.0803,19.0893,18652.0
2016-02-25 11:40:00,21.01,21.03,20.99,21.0,17200.0,19.0803,19.0984,19.0621,19.0712,17200.0
2016-02-25 11:50:00,21.0,21.04,21.0,21.0,17204.0,19.0712,19.1075,19.0712,19.0712,17204.0
2016-02-25 12:00:00,21.0,21.04,21.0,21.04,7600.0,19.0712,19.1075,19.0712,19.1075,7600.0
2016-02-25 12:10:00,21.02,21.03,21.0,21.01,6800.0,19.0893,19.0984,19.0712,19.0803,6800.0
2016-02-25 12:20:00,21.03,21.03,21.0,21.03,11700.0,19.0984,19.0984,19.0712,19.0984,11700.0
2016-02-25 12:30:00,21.02,21.03,20.98,20.99,12064.0,19.0893,19.0984,19.053,19.0621,12064.0
2016-02-25 12:40:00,20.99,20.99,20.93,20.94,36032.0,19.0621,19.0621,19.0076,19.0167,36032.0
2016-02-25 12:50:00,20.95,20.95,20.93,20.94,17728.0,19.0258,19.0258,19.0076,19.0167,17728.0
2016-02-25 13:00:00,20.93,20.96,20.93,20.95,22028.0,19.0076,19.0349,19.0076,19.0258,22028.0
2016-02-25 13:10:00,20.95,20.97,20.95,20.96,31600.0,19.0258,19.0439,19.0258,19.0349,31600.0
2016-02-25 13:20:00,20.97,20.99,20.96,20.99,52044.0,19.0439,19.0621,19.0349,19.0621,52044.0
2016-02-25 13:30:00,20.99,21.07,20.99,21.05,25108.0,19.0621,19.1348,19.0621,19.1166,25108.0
2016-02-25 13:40:00,21.07,21.09,21.06,21.06,52656.0,19.1348,19.1529,19.1257,19.1257,52656.0
2016-02-25 13:50:00,21.08,21.08,21.03,21.05,55108.0,19.1438,19.1438,19.0984,19.1166,55108.0
2016-02-25 14:00:00,21.06,21.06,21.04,21.04,35560.0,19.1257,19.1257,19.1075,19.1075,35560.0
2016-02-25 14:10:00,21.05,21.05,21.02,21.02,40800.0,19.1166,19.1166,19.0893,19.0893,40800.0
2016-02-25 14:20:00,21.03,21.04,21.02,21.03,22800.0,19.0984,19.1075,19.0893,19.0984,22800.0
2016-02-25 14:30:00,21.04,21.05,21.03,21.05,19768.0,19.1075,19.1166,19.0984,19.1166,19768.0
2016-02-25 14:40:00,21.06,21.07,21.03,21.03,37600.0,19.1257,19.1348,19.0984,19.0984,37600.0
2016-02-25 14:50:00,21.03,21.03,21.01,21.02,7808.0,19.0984,19.0984,19.0803,19.0893,7808.0
2016-02-25 15:00:00,21.02,21.07,21.02,21.07,21600.0,19.0893,19.1348,19.0893,19.1348,21600.0
2016-02-25 15:10:00,21.07,21.07,21.06,21.06,30400.0,19.1348,19.1348,19.1257,19.1257,30400.0
2016-02-25 15:20:00,21.06,21.08,21.06,21.07,49200.0,19.1257,19.1438,19.1257,19.1348,49200.0
2016-02-25 15:30:00,21.06,21.11,21.06,21.11,15628.0,19.1257,19.1711,19.1257,19.1711,15628.0
2016-02-25 15:40:00,21.11,21.13,21.1,21.11,25528.0,19.1711,19.1892,19.162,19.1711,25528.0
2016-02-25 15:50:00,21.12,21.2,21.12,21.2,362108.0,19.1802,19.2528,19.1802,19.2528,362108.0
2016-02-26 09:30:00,21.25,21.25,21.08,21.2,41380.0,19.2982,19.2982,19.1438,19.2528,41380.0
2016-02-26 09:40:00,21.22,21.22,21.17,21.2,5200.0,19.271,19.271,19.2256,19.2528,5200.0
2016-02-26 09:50:00,21.2,21.21,21.14,21.18,5828.0,19.2528,19.2619,19.1983,19.2346,5828.0
2016-02-26 10:00:00,21.17,21.21,21.15,21.17,14732.0,19.2256,19.2619,19.2074,19.2256,14732.0
2016-02-26 10:10:00,21.16,21.18,21.12,21.12,11600.0,19.2165,19.2346,19.1802,19.1802,11600.0
2016-02-26 10:20:00,21.11,21.13,21.08,21.11,15600.0,19.1711,19.1892,19.1438,19.1711,15600.0
2016-02-26 10:30:00,21.11,21.18,21.1,21.14,40904.0,19.1711,19.2346,19.162,19.1983,40904.0
2016-02-26 10:40:00,21.14,21.17,21.12,21.15,25188.0,19.1983,19.2256,19.1802,19.2074,25188.0
2016-02-26 10:50:00,21.16,21.18,21.14,21.18,23888.0,19.2165,19.2346,19.1983,19.2346,23888.0
2016-02-26 11:00:00,21.17,21.19,21.13,21.13,14276.0,19.2256,19.2437,19.1892,19.1892,14276.0
2016-02-26 11:10:00,21.13,21.15,21.11,21.13,8132.0,19.1892,19.2074,19.1711,19.1892,8132.0
2016-02-26 11:20:00,21.14,21.15,21.09,21.09,19840.0,19.1983,19.2074,19.1529,19.1529,19840.0
2016-02-26 11:30:00,21.09,21.12,21.08,21.08,67484.0,19.1529,19.1802,19.1438,19.1438,67484.0
2016-02-26 11:40:00,21.09,21.15,21.07,21.14,71600.0,19.1529,19.2074,19.1348,19.1983,71600.0
2016-02-26 11:50:00,21.14,21.16,21.09,21.13,83196.0,19.1983,19.2165,19.1529,19.1892,83196.0
2016-02-26 12:00:00,21.13,21.15,21.1,21.1,12488.0,19.1892,19.2074,19.162,19.162,12488.0
2016-02-26 12:10:00,21.11,21.14,21.1,21.14,7292.0,19.1711,19.1983,19.162,19.1983,7292.0
2016-02-26 12:20:00,21.13,21.14,21.13,21.13,7600.0,19.1892,19.1983,19.1892,19.1892,7600.0
2016-02-26 12:30:00,21.14,21.16,21.14,21.16,2800.0,19.1983,19.2165,19.1983,19.2165,2800.0
2016-02-26 12:40:00,21.14,21.17,21.13,21.16,8376.0,19.1983,19.2256,19.1892,19.2165,8376.0
2016-02-26 12:50:00,21.15,21.19,21.15,21.17,27196.0,19.2074,19.2437,19.2074,19.2256,27196.0
2016-02-26 13:00:00,21.17,21.17,21.15,21.16,6400.0,19.2256,19.2256,19.2074,19.2165,6400.0
2016-02-26 13:10:00,21.16,21.18,21.15,21.17,11200.0,19.2165,19.2346,19.2074,19.2256,11200.0
2016-02-26 13:20:00,21.16,21.17,21.15,21.16,6436.0,19.2165,19.2256,19.2074,19.2165,6436.0
2016-02-26 13:30:00,21.15,21.16,21.13,21.14,20028.0,19.2074,19.2165,19.1892,19.1983,20028.0
2016-02-26 13:40:00,21.14,21.14,21.11,21.12,8500.0,19.1983,19.1983,19.1711,19.1802,8500.0
2016-02-26 13:50:00,21.12,21.15,21.09,21.1,42396.0,19.1802,19.2074,19.1529,19.162,42396.0
2016-02-26 14:00:00,21.11,21.15,21.11,21.11,32012.0,19.1711,19.2074,19.1711,19.1711,32012.0
2016-02-26 14:10:00,21.11,21.13,21.09,21.12,17600.0,19.1711,19.1892,19.1529,19.1802,17600.0
2016-02-26 14:20:00,21.12,21.17,21.11,21.16,19832.0,19.1802,19.2256,19.1711,19.2165,19832.0
2016-02-26 14:30:00,21.16,21.16,21.11,21.14,21392.0,19.2165,19.2165,19.1711,19.1983,21392.0
2016-02-26 14:40:00,21.14,21.15,21.14,21.15,8000.0,19.1983,19.2074,19.1983,19.2074,8000.0
2016-02-26 14:50:00,21.14,21.14,21.12,21.13,21236.0,19.1983,19.1983,19.1802,19.1892,21236.0
2016-02-26 15:00:00,21.14,21.18,21.13,21.17,17264.0,19.1983,19.2346,19.1892,19.2256,17264.0
2016-02-26 15:10:00,21.18,21.21,21.16,21.21,23584.0,19.2346,19.2619,19.2165,19.2619,23584.0
2016-02-26 15:20:00,21.21,21.21,21.17,21.18,26772.0,19.2619,19.2619,19.2256,19.2346,26772.0
2016-02-26 15:30:00,21.18,21.2,21.18,21.18,39324.0,19.2346,19.2528,19.2346,19.2346,39324.0
2016-02-26 15:40:00,21.18,21.22,21.18,21.21,70436.0,19.2346,19.271,19.2346,19.2619,70436.0
2016-02-26 15:50:00,21.22,21.24,21.21,21.22,216788.0,19.271,19.2891,19.2619,19.271,216788.0
2016-02-29 09:30:00,21.21,21.26,21.17,21.23,44184.0,19.2619,19.3073,19.2256,19.2801,44184.0
2016-02-29 09:40:00,21.2,21.2,21.12,21.16,9308.0,19.2528,19.2528,19.1802,19.2165,9308.0
2016-02-29 09:50:00,21.18,21.23,21.18,21.2,17564.0,19.2346,19.2801,19.2346,19.2528,17564.0
2016-02-29 10:00:00,21.19,21.19,21.15,21.16,8000.0,19.2437,19.2437,19.2074,19.2165,8000.0
2016-02-29 10:10:00,21.16,21.18,21.14,21.14,9104.0,19.2165,19.2346,19.1983,19.1983,9104.0
2016-02-29 10:20:00,21.19,21.22,21.16,21.2,118556.0,19.2437,19.271,19.2165,19.2528,118556.0
2016-02-29 10:30:00,21.22,21.23,21.18,21.2,5200.0,19.271,19.2801,19.2346,19.2528,5200.0
2016-02-29 10:40:00,21.19,21.2,21.19,21.2,6800.0,19.2437,19.2528,19.2437,19.2528,6800.0
2016-02-29 10:50:00,21.18,21.21,21.18,21.2,11200.0,19.2346,19.2619,19.2346,19.2528,11200.0
2016-02-29 11:00:00,21.2,21.23,21.2,21.23,19064.0,19.2528,19.2801,19.2528,19.2801,19064.0
2016-02-29 11:10:00,21.23,21.23,21.21,21.21,3600.0,19.2801,19.2801,19.2619,19.2619,3600.0
2016-02-29 11:20:00,21.22,21.24,21.21,21.21,9308.0,19.271,19.2891,19.2619,19.2619,9308.0
2016-02-29 11:30:00,21.22,21.28,21.22,21.28,14232.0,19.271,19.3255,19.271,19.3255,14232.0
2016-02-29 11:40:00,21.29,21.29,21.25,21.25,8800.0,19.3345,19.3345,19.2982,19.2982,8800.0
2016-02-29 11:50:00,21.24,21.28,21.23,21.28,10808.0,19.2891,19.3255,19.2801,19.3255,10808.0
2016-02-29 12:00:00,21.28,21.28,21.24,21.24,4800.0,19.3255,19.3255,19.2891,19.2891,4800.0
2016-02-29 12:10:00,21.24,21.26,21.24,21.26,3660.0,19.2891,19.3073,19.2891,19.3073,3660.0
2016-02-29 12:20:00,21.28,21.28,21.23,21.23,11600.0,19.3255,19.3255,19.2801,19.2801,11600.0
2016-02-29 12:30:00,21.23,21.23,21.21,21.22,15104.0,19.2801,19.2801,19.2619,19.271,15104.0
2016-02-29 12:40:00,21.21,21.24,21.21,21.23,11952.0,19.2619,19.2891,19.2619,19.2801,11952.0
2016-02-29 12:50:00,21.23,21.25,21.23,21.25,5240.0,19.2801,19.2982,19.2801,19.2982,5240.0
2016-02-29 13:00:00,21.25,21.25,21.23,21.23,14888.0,19.2982,19.2982,19.2801,19.2801,14888.0
2016-02-29 13:10:00,21.23,21.23,21.21,21.22,6920.0,19.2801,19.2801,19.2619,19.271,6920.0
2016-02-29 13:20:00,21.21,21.22,21.2,21.2,13084.0,19.2619,19.271,19.2528,19.2528,13084.0
2016-02-29 13:30:00,21.19,21.21,21.18,21.21,19200.0,19.2437,19.2619,19.2346,19.2619,19200.0
2016-02-29 13:40:00,21.2,21.22,21.18,21.2,8920.0,19.2528,19.271,19.2346,19.2528,8920.0
2016-02-29 13:50:00,21.2,21.22,21.2,21.22,6736.0,19.2528,19.271,19.2528,19.271,6736.0
2016-02-29 14:00:00,21.22,21.23,21.19,21.2,13956.0,19.271,19.2801,19.2437,19.2528,13956.0
2016-02-29 14:10:00,21.19,21.19,21.16,21.17,10400.0,19.2437,19.2437,19.2165,19.2256,10400.0
2016-02-29 14:20:00,21.16,21.16,21.13,21.15,12332.0,19.2165,19.2165,19.1892,19.2074,12332.0
2016-02-29 14:30:00,21.15,21.17,21.14,21.17,22940.0,19.2074,19.2256,19.1983,19.2256,22940.0
2016-02-29 14:40:00,21.17,21.17,21.14,21.15,18400.0,19.2256,19.2256,19.1983,19.2074,18400.0
2016-02-29 14:50:00,21.15,21.15,21.13,21.14,11600.0,19.2074,19.2074,19.1892,19.1983,11600.0
2016-02-29 15:00:00,21.13,21.13,21.08,21.09,26408.0,19.1892,19.1892,19.1438,19.1529,26408.0
2016-02-29 15:10:00,21.08,21.08,21.06,21.06,40544.0,19.1438,19.1438,19.1257,19.1257,40544.0
2016-02-29 15:20:00,21.06,21.1,21.06,21.1,143688.0,19.1257,19.162,19.1257,19.162,143688.0
2016-02-29 15:30:00,21.09,21.09,21.06,21.08,54216.0,19.1529,19.1529,19.1257,19.1438,54216.0
2016-02-29 15:40:00,21.08,21.09,21.06,21.09,65384.0,19.1438,19.1529,19.1257,19.1529,65384.0
2016-02-29 15:50:00,21.09,21.09,21.0,21.0,210520.0,19.1529,19.1529,19.0712,19.0712,210520.0
2016-03-01 09:30:00,21.16,21.23,21.08,21.21,55780.0,19.2165,19.2801,19.1438,19.2619,55780.0
2016-03-01 09:40:00,21.22,21.27,21.18,21.27,46640.0,19.271,19.3164,19.2346,19.3164,46640.0
2016-03-01 09:50:00,21.27,21.31,21.25,21.25,12400.0,19.3164,19.3527,19.2982,19.2982,12400.0
2016-03-01 10:00:00,21.25,21.28,21.22,21.23,22840.0,19.2982,19.3255,19.271,19.2801,22840.0
2016-03-01 10:10:00,21.24,21.27,21.22,21.26,14000.0,19.2891,19.3164,19.271,19.3073,14000.0
2016-03-01 10:20:00,21.26,21.37,21.26,21.36,25856.0,19.3073,19.4072,19.3073,19.3981,25856.0
2016-03-01 10:30:00,21.33,21.37,21.33,21.37,18800.0,19.3709,19.4072,19.3709,19.4072,18800.0
2016-03-01 10:40:00,21.36,21.42,21.36,21.38,25380.0,19.3981,19.4526,19.3981,19.4163,25380.0
2016-03-01 10:50:00,21.4,21.44,21.36,21.36,24800.0,19.4344,19.4708,19.3981,19.3981,24800.0
2016-03-01 11:00:00,21.37,21.39,21.36,21.36,17116.0,19.4072,19.4254,19.3981,19.3981,17116.0
2016-03-01 11:10:00,21.36,21.39,21.36,21.38,13420.0,19.3981,19.4254,19.3981,19.4163,13420.0
2016-03-01 11:20:00,21.42,21.45,21.41,21.45,19592.0,19.4526,19.4798,19.4435,19.4798,19592.0
2016-03-01 11:30:00,21.44,21.46,21.42,21.46,17820.0,19.4708,19.4889,19.4526,19.4889,17820.0
2016-03-01 11:40:00,21.47,21.47,21.42,21.43,46400.0,19.498,19.498,19.4526,19.4617,46400.0
2016-03-01 11:50:00,21.43,21.46,21.43,21.44,13328.0,19.4617,19.4889,19.4617,19.4708,13328.0
2016-03-01 12:00:00,21.46,21.49,21.45,21.48,18800.0,19.4889,19.5162,19.4798,19.5071,18800.0
2016-03-01 12:10:00,21.47,21.49,21.47,21.49,13660.0,19.498,19.5162,19.498,19.5162,13660.0
2016-03-01 12:20:00,21.49,21.49,21.45,21.46,17148.0,19.5162,19.5162,19.4798,19.4889,17148.0
2016-03-01 12:30:00,21.46,21.46,21.41,21.41,12800.0,19.4889,19.4889,19.4435,19.4435,12800.0
2016-03-01 12:40:00,21.4,21.46,21.4,21.45,26712.0,19.4344,19.4889,19.4344,19.4798,26712.0
2016-03-01 12:50:00,21.46,21.47,21.44,21.45,15408.0,19.4889,19.498,19.4708,19.4798,15408.0
2016-03-01 13:00:00,21.46,21.46,21.43,21.43,11200.0,19.4889,19.4889,19.4617,19.4617,11200.0
2016-03-01 13:10:00,21.44,21.48,21.41,21.45,96076.0,19.4708,19.5071,19.4435,19.4798,96076.0
2016-03-01 13:20:00,21.45,21.46,21.44,21.45,24960.0,19.4798,19.4889,19.4708,19.4798,24960.0
2016-03-01 13:30:00,21.45,21.47,21.44,21.45,19236.0,19.4798,19.498,19.4708,19.4798,19236.0
2016-03-01 13:40:00,21.46,21.5,21.46,21.48,17988.0,19.4889,19.5253,19.4889,19.5071,17988.0
2016-03-01 13:50:00,21.5,21.5,21.45,21.47,17024.0,19.5253,19.5253,19.4798,19.498,17024.0
2016-03-01 14:00:00,21.46,21.48,21.46,21.47,7600.0,19.4889,19.5071,19.4889,19.498,7600.0
2016-03-01 14:10:00,21.46,21.48,21.46,21.48,15596.0,19.4889,19.5071,19.4889,19.5071,15596.0
2016-03-01 14:20:00,21.48,21.48,21.44,21.46,23044.0,19.5071,19.5071,19.4708,19.4889,23044.0
2016-03-01 14:30:00,21.46,21.47,21.44,21.45,31044.0,19.4889,19.498,19.4708,19.4798,31044.0
2016-03-01 14:40:00,21.46,21.48,21.46,21.47,22328.0,19.4889,19.5071,19.4889,19.498,22328.0
2016-03-01 14:50:00,21.49,21.5,21.47,21.48,13888.0,19.5162,19.5253,19.498,19.5071,13888.0
2016-03-01 15:00:00,21.49,21.51,21.49,21.5,44084.0,19.5162,19.5343,19.5162,19.5253,44084.0
2016-03-01 15:10:00,21.5,21.51,21.49,21.51,11200.0,19.5253,19.5343,19.5162,19.5343,11200.0
2016-03-01 15:20:00,21.51,21.51,21.5,21.51,12928.0,19.5343,19.5343,19.5253,19.5343,12928.0
2016-03-01 15:30:00,21.51,21.51,21.47,21.47,42220.0,19.5343,19.5343,19.498,19.498,42220.0
2016-03-01 15:40:00,21.46,21.47,21.44,21.45,58244.0,19.4889,19.498,19.4708,19.4798,58244.0
2016-03-01 15:50:00,21.45,21.5,21.45,21.49,191576.0,19.4798,19.5253,19.4798,19.5162,191576.0
2016-03-02 09:30:00,21.42,21.5,21.27,21.36,42536.0,19.4526,19.5253,19.3164,19.3981,42536.0
2016-03-02 09:40:00,21.4,21.43,21.35,21.36,10920.0,19.4344,19.4617,19.389,19.3981,10920.0
2016-03-02 09:50:00,21.36,21.39,21.32,21.36,10468.0,19.3981,19.4254,19.3618,19.3981,10468.0
2016-03-02 10:00:00,21.39,21.41,21.36,21.41,16892.0,19.4254,19.4435,19.3981,19.4435,16892.0
2016-03-02 10:10:00,21.39,21.4,21.32,21.32,118236.0,19.4254,19.4344,19.3618,19.3618,118236.0
2016-03-02 10:20:00,21.31,21.38,21.27,21.38,30676.0,19.3527,19.4163,19.3164,19.4163,30676.0
2016-03-02 10:30:00,21.36,21.38,21.33,21.37,18548.0,19.3981,19.4163,19.3709,19.4072,18548.0
2016-03-02 10:40:00,21.36,21.39,21.35,21.38,29256.0,19.3981,19.4254,19.389,19.4163,29256.0
2016-03-02 10:50:00,21.37,21.41,21.36,21.41,42876.0,19.4072,19.4435,19.3981,19.4435,42876.0
2016-03-02 11:00:00,21.41,21.47,21.41,21.42,24888.0,19.4435,19.498,19.4435,19.4526,24888.0
2016-03-02 11:10:00,21.43,21.45,21.42,21.43,36928.0,19.4617,19.4798,19.4526,19.4617,36928.0
2016-03-02 11:20:00,21.43,21.43,21.41,21.43,35496.0,19.4617,19.4617,19.4435,19.4617,35496.0
2016-03-02 11:30:00,21.43,21.43,21.41,21.43,27800.0,19.4617,19.4617,19.4435,19.4617,27800.0
2016-03-02 11:40:00,21.43,21.46,21.43,21.45,18512.0,19.4617,19.4889,19.4617,19.4798,18512.0
2016-03-02 11:50:00,21.46,21.47,21.44,21.44,13600.0,19.4889,19.498,19.4708,19.4708,13600.0
2016-03-02 12:00:00,21.45,21.45,21.42,21.42,20000.0,19.4798,19.4798,19.4526,19.4526,20000.0
2016-03-02 12:10:00,21.42,21.45,21.4,21.43,30324.0,19.4526,19.4798,19.4344,19.4617,30324.0
2016-03-02 12:20:00,21.42,21.44,21.42,21.43,9380.0,19.4526,19.4708,19.4526,19.4617,9380.0
2016-03-02 12:30:00,21.43,21.45,21.42,21.45,4800.0,19.4617,19.4798,19.4526,19.4798,4800.0
2016-03-02 12:40:00,21.45,21.46,21.45,21.45,7200.0,19.4798,19.4889,19.4798,19.4798,7200.0
2016-03-02 12:50:00,21.45,21.48,21.45,21.46,8000.0,19.4798,19.5071,19.4798,19.4889,8000.0
2016-03-02 13:00:00,21.48,21.48,21.45,21.45,6000.0,19.5071,19.5071,19.4798,19.4798,6000.0
2016-03-02 13:10:00,21.46,21.46,21.44,21.45,10460.0,19.4889,19.4889,19.4708,19.4798,10460.0
2016-03-02 13:20:00,21.45,21.51,21.44,21.5,26128.0,19.4798,19.5343,19.4708,19.5253,26128.0
2016-03-02 13:30:00,21.49,21.5,21.46,21.47,6000.0,19.5162,19.5253,19.4889,19.498,6000.0
2016-03-02 13:40:00,21.47,21.48,21.46,21.46,7200.0,19.498,19.5071,19.4889,19.4889,7200.0
2016-03-02 13:50:00,21.47,21.48,21.44,21.45,14800.0,19.498,19.5071,19.4708,19.4798,14800.0
2016-03-02 14:00:00,21.45,21.46,21.43,21.44,31588.0,19.4798,19.4889,19.4617,19.4708,31588.0
2016-03-02 14:10:00,21.44,21.45,21.43,21.45,16496.0,19.4708,19.4798,19.4617,19.4798,16496.0
2016-03-02 14:20:00,21.43,21.48,21.43,21.45,34284.0,19.4617,19.5071,19.4617,19.4798,34284.0
2016-03-02 14:30:00,21.45,21.47,21.44,21.46,32360.0,19.4798,19.498,19.4708,19.4889,32360.0
2016-03-02 14:40:00,21.47,21.48,21.44,21.46,30276.0,19.498,19.5071,19.4708,19.4889,30276.0
2016-03-02 14:50:00,21.46,21.47,21.45,21.46,25140.0,19.4889,19.498,19.4798,19.4889,25140.0
2016-03-02 15:00:00,21.46,21.47,21.41,21.41,25200.0,19.4889,19.498,19.4435,19.4435,25200.0
2016-03-02 15:10:00,21.42,21.44,21.42,21.43,47200.0,19.4526,19.4708,19.4526,19.4617,47200.0
2016-03-02 15:20:00,21.42,21.44,21.42,21.43,59008.0,19.4526,19.4708,19.4526,19.4617,59008.0
2016-03-02 15:30:00,21.43,21.44,21.41,21.44,67276.0,19.4617,19.4708,19.4435,19.4708,67276.0
2016-03-02 15:40:00,21.44,21.48,21.43,21.47,53876.0,19.4708,19.5071,19.4617,19.498,53876.0
2016-03-02 15:50:00,21.48,21.53,21.47,21.52,232700.0,19.5071,19.5525,19.498,19.5434,232700.0
2016-03-03 09:30:00,21.5,21.56,21.38,21.38,27984.0,19.5253,19.5797,19.4163,19.4163,27984.0
2016-03-03 09:40:00,21.4,21.42,21.36,21.41,12840.0,19.4344,19.4526,19.3981,19.4435,12840.0
2016-03-03 09:50:00,21.42,21.46,21.37,21.38,19740.0,19.4526,19.4889,19.4072,19.4163,19740.0
2016-03-03 10:00:00,21.38,21.43,21.38,21.43,4600.0,19.4163,19.4617,19.4163,19.4617,4600.0
2016-03-03 10:10:00,21.43,21.45,21.4,21.42,27584.0,19.4617,19.4798,19.4344,19.4526,27584.0
2016-03-03 10:20:00,21.43,21.5,21.43,21.49,22756.0,19.4617,19.5253,19.4617,19.5162,22756.0
2016-03-03 10:30:00,21.49,21.5,21.46,21.5,13600.0,19.5162,19.5253,19.4889,19.5253,13600.0
2016-03-03 10:40:00,21.5,21.54,21.5,21.53,13092.0,19.5253,19.5616,19.5253,19.5525,13092.0
2016-03-03 10:50:00,21.54,21.54,21.52,21.52,15656.0,19.5616,19.5616,19.5434,19.5434,15656.0
2016-03-03 11:00:00,21.5,21.51,21.47,21.49,15552.0,19.5253,19.5343,19.498,19.5162,15552.0
2016-03-03 11:10:00,21.49,21.5,21.48,21.5,17600.0,19.5162,19.5253,19.5071,19.5253,17600.0
2016-03-03 11:20:00,21.5,21.51,21.48,21.49,18800.0,19.5253,19.5343,19.5071,19.5162,18800.0
2016-03-03 11:30:00,21.47,21.49,21.47,21.49,12204.0,19.498,19.5162,19.498,19.5162,12204.0
2016-03-03 11:40:00,21.48,21.49,21.46,21.47,13000.0,19.5071,19.5162,19.4889,19.498,13000.0
2016-03-03 11:50:00,21.47,21.51,21.47,21.5,18948.0,19.498,19.5343,19.498,19.5253,18948.0
2016-03-03 12:00:00,21.49,21.53,21.47,21.53,106824.0,19.5162,19.5525,19.498,19.5525,106824.0
2016-03-03 12:10:00,21.54,21.56,21.52,21.53,13600.0,19.5616,19.5797,19.5434,19.5525,13600.0
2016-03-03 12:20:00,21.52,21.56,21.52,21.54,17996.0,19.5434,19.5797,19.5434,19.5616,17996.0
2016-03-03 12:30:00,21.54,21.55,21.53,21.54,5560.0,19.5616,19.5707,19.5525,19.5616,5560.0
2016-03-03 12:40:00,21.53,21.55,21.53,21.53,12812.0,19.5525,19.5707,19.5525,19.5525,12812.0
2016-03-03 12:50:00,21.53,21.55,21.52,21.54,10400.0,19.5525,19.5707,19.5434,19.5616,10400.0
2016-03-03 13:00:00,21.55,21.57,21.54,21.56,15256.0,19.5707,19.5888,19.5616,19.5797,15256.0
2016-03-03 13:10:00,21.57,21.58,21.54,21.54,56628.0,19.5888,19.5979,19.5616,19.5616,56628.0
2016-03-03 13:20:00,21.55,21.55,21.53,21.53,9048.0,19.5707,19.5707,19.5525,19.5525,9048.0
2016-03-03 13:30:00,21.55,21.6,21.55,21.6,16512.0,19.5707,19.6161,19.5707,19.6161,16512.0
2016-03-03 13:40:00,21.59,21.61,21.58,21.6,13992.0,19.607,19.6252,19.5979,19.6161,13992.0
2016-03-03 13:50:00,21.6,21.6,21.57,21.59,13240.0,19.6161,19.6161,19.5888,19.607,13240.0
2016-03-03 14:00:00,21.59,21.6,21.58,21.6,15776.0,19.607,19.6161,19.5979,19.6161,15776.0
2016-03-03 14:10:00,21.61,21.62,21.6,21.61,20400.0,19.6252,19.6342,19.6161,19.6252,20400.0
2016-03-03 14:20:00,21.63,21.65,21.62,21.65,27320.0,19.6433,19.6615,19.6342,19.6615,27320.0
2016-03-03 14:30:00,21.65,21.65,21.61,21.63,37632.0,19.6615,19.6615,19.6252,19.6433,37632.0
2016-03-03 14:40:00,21.63,21.66,21.62,21.66,17068.0,19.6433,19.6706,19.6342,19.6706,17068.0
2016-03-03 14:50:00,21.66,21.68,21.65,21.67,22400.0,19.6706,19.6887,19.6615,19.6796,22400.0
2016-03-03 15:00:00,21.67,21.68,21.65,21.65,25308.0,19.6796,19.6887,19.6615,19.6615,25308.0
2016-03-03 15:10:00,21.65,21.68,21.62,21.68,34416.0,19.6615,19.6887,19.6342,19.6887,34416.0
2016-03-03 15:20:00,21.66,21.69,21.66,21.69,28972.0,19.6706,19.6978,19.6706,19.6978,28972.0
2016-03-03 15:30:00,21.69,21.7,21.68,21.68,27232.0,19.6978,19.7069,19.6887,19.6887,27232.0
2016-03-03 15:40:00,21.68,21.69,21.66,21.68,35536.0,19.6887,19.6978,19.6706,19.6887,35536.0
2016-03-03 15:50:00,21.69,21.69,21.67,21.68,157672.0,19.6978,19.6978,19.6796,19.6887,157672.0
2016-03-04 09:30:00,21.69,21.74,21.62,21.7,46096.0,19.6978,19.7432,19.6342,19.7069,46096.0
2016-03-04 09:40:00,21.68,21.7,21.67,21.69,34256.0,19.6887,19.7069,19.6796,19.6978,34256.0
2016-03-04 09:50:00,21.69,21.71,21.67,21.7,24140.0,19.6978,19.716,19.6796,19.7069,24140.0
2016-03-04 10:00:00,21.68,21.72,21.66,21.68,58764.0,19.6887,19.725,19.6706,19.6887,58764.0
2016-03-04 10:10:00,21.67,21.72,21.66,21.68,34828.0,19.6796,19.725,19.6706,19.6887,34828.0
2016-03-04 10:20:00,21.68,21.79,21.67,21.77,162432.0,19.6887,19.7886,19.6796,19.7705,162432.0
2016-03-04 10:30:00,21.77,21.78,21.73,21.73,39576.0,19.7705,19.7795,19.7341,19.7341,39576.0
2016-03-04 10:40:00,21.73,21.76,21.72,21.74,22924.0,19.7341,19.7614,19.725,19.7432,22924.0
2016-03-04 10:50:00,21.74,21.79,21.73,21.76,39720.0,19.7432,19.7886,19.7341,19.7614,39720.0
2016-03-04 11:00:00,21.75,21.81,21.75,21.81,62772.0,19.7523,19.8068,19.7523,19.8068,62772.0
2016-03-04 11:10:00,21.82,21.89,21.82,21.88,19560.0,19.8159,19.8794,19.8159,19.8704,19560.0
2016-03-04 11:20:00,21.88,21.88,21.77,21.79,56800.0,19.8704,19.8704,19.7705,19.7886,56800.0
2016-03-04 11:30:00,21.79,21.79,21.75,21.77,40300.0,19.7886,19.7886,19.7523,19.7705,40300.0
2016-03-04 11:40:00,21.76,21.79,21.75,21.76,21200.0,19.7614,19.7886,19.7523,19.7614,21200.0
2016-03-04 11:50:00,21.76,21.78,21.76,21.77,31272.0,19.7614,19.7795,19.7614,19.7705,31272.0
2016-03-04 12:00:00,21.77,21.8,21.77,21.79,57116.0,19.7705,19.7977,19.7705,19.7886,57116.0
2016-03-04 12:10:00,21.78,21.8,21.77,21.79,49960.0,19.7795,19.7977,19.7705,19.7886,49960.0
2016-03-04 12:20:00,21.8,21.8,21.74,21.75,58992.0,19.7977,19.7977,19.7432,19.7523,58992.0
2016-03-04 12:30:00,21.75,21.75,21.73,21.73,37308.0,19.7523,19.7523,19.7341,19.7341,37308.0
2016-03-04 12:40:00,21.73,21.77,21.73,21.77,35200.0,19.7341,19.7705,19.7341,19.7705,35200.0
2016-03-04 12:50:00,21.78,21.8,21.77,21.79,20000.0,19.7795,19.7977,19.7705,19.7886,20000.0
2016-03-04 13:00:00,21.79,21.8,21.78,21.8,41184.0,19.7886,19.7977,19.7795,19.7977,41184.0
2016-03-04 13:10:00,21.78,21.79,21.78,21.78,20076.0,19.7795,19.7886,19.7795,19.7795,20076.0
2016-03-04 13:20:00,21.78,21.78,21.75,21.76,47540.0,19.7795,19.7795,19.7523,19.7614,47540.0
2016-03-04 13:30:00,21.75,21.79,21.75,21.77,44828.0,19.7523,19.7886,19.7523,19.7705,44828.0
2016-03-04 13:40:00,21.77,21.85,21.77,21.85,42036.0,19.7705,19.8431,19.7705,19.8431,42036.0
2016-03-04 13:50:00,21.84,21.86,21.83,21.85,90376.0,19.834,19.8522,19.8249,19.8431,90376.0
2016-03-04 14:00:00,21.84,21.85,21.82,21.84,29520.0,19.834,19.8431,19.8159,19.834,29520.0
2016-03-04 14:10:00,21.83,21.84,21.77,21.77,45276.0,19.8249,19.834,19.7705,19.7705,45276.0
2016-03-04 14:20:00,21.76,21.81,21.74,21.79,69548.0,19.7614,19.8068,19.7432,19.7886,69548.0
2016-03-04 14:30:00,21.79,21.81,21.76,21.8,40092.0,19.7886,19.8068,19.7614,19.7977,40092.0
2016-03-04 14:40:00,21.79,21.79,21.74,21.75,61204.0,19.7886,19.7886,19.7432,19.7523,61204.0
2016-03-04 14:50:00,21.77,21.77,21.74,21.74,39348.0,19.7705,19.7705,19.7432,19.7432,39348.0
2016-03-04 15:00:00,21.74,21.77,21.72,21.73,473132.0,19.7432,19.7705,19.725,19.7341,473132.0
2016-03-04 15:10:00,21.73,21.74,21.71,21.72,70652.0,19.7341,19.7432,19.716,19.725,70652.0
2016-03-04 15:20:00,21.72,21.74,21.71,21.74,45504.0,19.725,19.7432,19.716,19.7432,45504.0
2016-03-04 15:30:00,21.73,21.76,21.73,21.76,67832.0,19.7341,19.7614,19.7341,19.7614,67832.0
2016-03-04 15:40:00,21.76,21.76,21.75,21.75,110988.0,19.7614,19.7614,19.7523,19.7523,110988.0
2016-03-04 15:50:00,21.75,21.76,21.73,21.75,240360.0,19.7523,19.7614,19.7341,19.7523,240360.0
2016-03-07 09:30:00,21.68,21.73,21.63,21.7,68908.0,19.6887,19.7341,19.6433,19.7069,68908.0
2016-03-07 09:40:00,21.72,21.8,21.68,21.75,60764.0,19.725,19.7977,19.6887,19.7523,60764.0
2016-03-07 09:50:00,21.75,21.77,21.7,21.71,39560.0,19.7523,19.7705,19.7069,19.716,39560.0
2016-03-07 10:00:00,21.71,21.76,21.69,21.75,25568.0,19.716,19.7614,19.6978,19.7523,25568.0
2016-03-07 10:10:00,21.75,21.81,21.73,21.81,32512.0,19.7523,19.8068,19.7341,19.8068,32512.0
2016-03-07 10:20:00,21.81,21.81,21.78,21.8,18400.0,19.8068,19.8068,19.7795,19.7977,18400.0
2016-03-07 10:30:00,21.81,21.82,21.76,21.82,23292.0,19.8068,19.8159,19.7614,19.8159,23292.0
2016-03-07 10:40:00,21.81,21.83,21.8,21.81,28160.0,19.8068,19.8249,19.7977,19.8068,28160.0
2016-03-07 10:50:00,21.8,21.85,21.79,21.83,33092.0,19.7977,19.8431,19.7886,19.8249,33092.0
2016-03-07 11:00:00,21.84,21.87,21.83,21.87,31932.0,19.834,19.8613,19.8249,19.8613,31932.0
2016-03-07 11:10:00,21.88,21.9,21.87,21.9,31956.0,19.8704,19.8885,19.8613,19.8885,31956.0
2016-03-07 11:20:00,21.9,21.9,21.87,21.89,45492.0,19.8885,19.8885,19.8613,19.8794,45492.0
2016-03-07 11:30:00,21.89,21.9,21.87,21.87,35200.0,19.8794,19.8885,19.8613,19.8613,35200.0
2016-03-07 11:40:00,21.87,21.9,21.87,21.9,26904.0,19.8613,19.8885,19.8613,19.8885,26904.0
2016-03-07 11:50:00,21.89,21.9,21.88,21.89,22400.0,19.8794,19.8885,19.8704,19.8794,22400.0
2016-03-07 12:00:00,21.89,21.89,21.86,21.87,20800.0,19.8794,19.8794,19.8522,19.8613,20800.0
2016-03-07 12:10:00,21.88,21.89,21.87,21.89,31020.0,19.8704,19.8794,19.8613,19.8794,31020.0
2016-03-07 12:20:00,21.9,21.92,21.89,21.92,23688.0,19.8885,19.9067,19.8794,19.9067,23688.0
2016-03-07 12:30:00,21.92,21.93,21.91,21.92,26488.0,19.9067,19.9158,19.8976,19.9067,26488.0
2016-03-07 12:40:00,21.92,21.95,21.92,21.94,33576.0,19.9067,19.9339,19.9067,19.9248,33576.0
2016-03-07 12:50:00,21.94,21.98,21.94,21.97,24400.0,19.9248,19.9612,19.9248,19.9521,24400.0
2016-03-07 13:00:00,21.98,22.0,21.98,22.0,32780.0,19.9612,19.9793,19.9612,19.9793,32780.0
2016-03-07 13:10:00,22.01,22.01,22.0,22.0,14424.0,19.9884,19.9884,19.9793,19.9793,14424.0
2016-03-07 13:20:00,21.99,22.01,21.98,22.01,22400.0,19.9702,19.9884,19.9612,19.9884,22400.0
2016-03-07 13:30:00,22.02,22.02,22.0,22.02,46960.0,19.9975,19.9975,19.9793,19.9975,46960.0
2016-03-07 13:40:00,22.01,22.05,22.0,22.03,109708.0,19.9884,20.0247,19.9793,20.0066,109708.0
2016-03-07 13:50:00,22.02,22.06,22.02,22.06,39052.0,19.9975,20.0338,19.9975,20.0338,39052.0
2016-03-07 14:00:00,22.06,22.07,22.04,22.06,49440.0,20.0338,20.0429,20.0157,20.0338,49440.0
2016-03-07 14:10:00,22.06,22.1,22.06,22.07,45700.0,20.0338,20.0701,20.0338,20.0429,45700.0
2016-03-07 14:20:00,22.07,22.08,22.01,22.01,30000.0,20.0429,20.052,19.9884,19.9884,30000.0
2016-03-07 14:30:00,22.01,22.03,21.97,21.98,25888.0,19.9884,20.0066,19.9521,19.9612,25888.0
2016-03-07 14:40:00,21.97,21.98,21.95,21.97,28336.0,19.9521,19.9612,19.9339,19.9521,28336.0
2016-03-07 14:50:00,21.97,21.97,21.95,21.97,16436.0,19.9521,19.9521,19.9339,19.9521,16436.0
2016-03-07 15:00:00,21.96,21.96,21.94,21.95,31468.0,19.943,19.943,19.9248,19.9339,31468.0
2016-03-07 15:10:00,21.95,22.0,21.95,22.0,32028.0,19.9339,19.9793,19.9339,19.9793,32028.0
2016-03-07 15:20:00,22.0,22.03,21.97,22.03,33876.0,19.9793,20.0066,19.9521,20.0066,33876.0
2016-03-07 15:30:00,22.03,22.05,22.01,22.04,53388.0,20.0066,20.0247,19.9884,20.0157,53388.0
2016-03-07 15:40:00,22.04,22.05,21.99,21.99,151932.0,20.0157,20.0247,19.9702,19.9702,151932.0
2016-03-07 15:50:00,21.99,22.0,21.96,21.98,357824.0,19.9702,19.9793,19.943,19.9612,357824.0
2016-03-08 09:30:00,21.86,21.88,21.73,21.8,47112.0,19.8522,19.8704,19.7341,19.7977,47112.0
2016-03-08 09:40:00,21.79,21.87,21.76,21.86,38000.0,19.7886,19.8613,19.7614,19.8522,38000.0
2016-03-08 09:50:00,21.87,21.87,21.77,21.78,23100.0,19.8613,19.8613,19.7705,19.7795,23100.0
2016-03-08 10:00:00,21.77,21.81,21.73,21.73,16900.0,19.7705,19.8068,19.7341,19.7341,16900.0
2016-03-08 10:10:00,21.72,21.85,21.7,21.84,123128.0,19.725,19.8431,19.7069,19.834,123128.0
2016-03-08 10:20:00,21.84,21.87,21.8,21.84,39224.0,19.834,19.8613,19.7977,19.834,39224.0
2016-03-08 10:30:00,21.83,21.88,21.82,21.88,67048.0,19.8249,19.8704,19.8159,19.8704,67048.0
2016-03-08 10:40:00,21.87,21.88,21.84,21.86,9876.0,19.8613,19.8704,19.834,19.8522,9876.0
2016-03-08 10:50:00,21.86,21.89,21.85,21.87,34588.0,19.8522,19.8794,19.8431,19.8613,34588.0
2016-03-08 11:00:00,21.88,21.91,21.87,21.9,27800.0,19.8704,19.8976,19.8613,19.8885,27800.0
2016-03-08 11:10:00,21.89,22.0,21.89,21.94,65148.0,19.8794,19.9793,19.8794,19.9248,65148.0
2016-03-08 11:20:00,21.93,21.94,21.9,21.9,18400.0,19.9158,19.9248,19.8885,19.8885,18400.0
2016-03-08 11:30:00,21.91,21.97,21.91,21.96,45840.0,19.8976,19.9521,19.8976,19.943,45840.0
2016-03-08 11:40:00,21.97,22.02,21.96,21.99,39616.0,19.9521,19.9975,19.943,19.9702,39616.0
2016-03-08 11:50:00,21.99,22.01,21.97,21.97,9228.0,19.9702,19.9884,19.9521,19.9521,9228.0
2016-03-08 12:00:00,21.97,21.99,21.94,21.99,13600.0,19.9521,19.9702,19.9248,19.9702,13600.0
2016-03-08 12:10:00,21.98,22.0,21.96,22.0,13036.0,19.9612,19.9793,19.943,19.9793,13036.0
2016-03-08 12:20:00,21.99,22.08,21.99,22.04,64932.0,19.9702,20.052,19.9702,20.0157,64932.0
2016-03-08 12:30:00,22.04,22.07,22.03,22.05,14236.0,20.0157,20.0429,20.0066,20.0247,14236.0
2016-03-08 12:40:00,22.05,22.05,22.03,22.04,3200.0,20.0247,20.0247,20.0066,20.0157,3200.0
2016-03-08 12:50:00,22.05,22.05,22.02,22.03,20472.0,20.0247,20.0247,19.9975,20.0066,20472.0
2016-03-08 13:00:00,22.03,22.03,22.01,22.02,15200.0,20.0066,20.0066,19.9884,19.9975,15200.0
2016-03-08 13:10:00,22.02,22.05,22.02,22.05,9572.0,19.9975,20.0247,19.9975,20.0247,9572.0
2016-03-08 13:20:00,22.03,22.06,22.03,22.06,6876.0,20.0066,20.0338,20.0066,20.0338,6876.0
2016-03-08 13:30:00,22.05,22.06,22.04,22.05,10800.0,20.0247,20.0338,20.0157,20.0247,10800.0
2016-03-08 13:40:00,22.04,22.04,22.01,22.01,9700.0,20.0157,20.0157,19.9884,19.9884,9700.0
2016-03-08 13:50:00,22.01,22.04,22.0,22.0,15440.0,19.9884,20.0157,19.9793,19.9793,15440.0
2016-03-08 14:00:00,22.0,22.04,22.0,22.04,17744.0,19.9793,20.0157,19.9793,20.0157,17744.0
2016-03-08 14:10:00,22.04,22.06,22.03,22.05,15572.0,20.0157,20.0338,20.0066,20.0247,15572.0
2016-03-08 14:20:00,22.04,22.05,22.02,22.02,12192.0,20.0157,20.0247,19.9975,19.9975,12192.0
2016-03-08 14:30:00,22.02,22.03,22.0,22.0,14900.0,19.9975,20.0066,19.9793,19.9793,14900.0
2016-03-08 14:40:00,22.0,22.02,22.0,22.0,9724.0,19.9793,19.9975,19.9793,19.9793,9724.0
2016-03-08 14:50:00,22.0,22.02,21.99,22.0,10088.0,19.9793,19.9975,19.9702,19.9793,10088.0
2016-03-08 15:00:00,22.0,22.01,21.96,21.96,40800.0,19.9793,19.9884,19.943,19.943,40800.0
2016-03-08 15:10:00,21.96,21.97,21.93,21.93,22404.0,19.943,19.9521,19.9158,19.9158,22404.0
2016-03-08 15:20:00,21.93,21.95,21.92,21.93,16800.0,19.9158,19.9339,19.9067,19.9158,16800.0
2016-03-08 15:30:00,21.91,21.93,21.9,21.92,23624.0,19.8976,19.9158,19.8885,19.9067,23624.0
2016-03-08 15:40:00,21.92,21.93,21.9,21.92,63460.0,19.9067,19.9158,19.8885,19.9067,63460.0
2016-03-08 15:50:00,21.91,21.93,21.89,21.91,177244.0,19.8976,19.9158,19.8794,19.8976,177244.0
2016-03-09 09:30:00,21.98,22.05,21.9,21.93,75456.0,19.9612,20.0247,19.8885,19.9158,75456.0
2016-03-09 09:40:00,21.94,21.98,21.91,21.98,33596.0,19.9248,19.9612,19.8976,19.9612,33596.0
2016-03-09 09:50:00,21.98,21.98,21.89,21.92,31900.0,19.9612,19.9612,19.8794,19.9067,31900.0
2016-03-09 10:00:00,21.9,21.92,21.84,21.88,68860.0,19.8885,19.9067,19.834,19.8704,68860.0
2016-03-09 10:10:00,21.87,21.87,21.83,21.83,29900.0,19.8613,19.8613,19.8249,19.8249,29900.0
2016-03-09 10:20:00,21.83,21.88,21.83,21.85,20388.0,19.8249,19.8704,19.8249,19.8431,20388.0
2016-03-09 10:30:00,21.86,21.88,21.85,21.86,45424.0,19.8522,19.8704,19.8431,19.8522,45424.0
2016-03-09 10:40:00,21.87,21.87,21.79,21.79,28352.0,19.8613,19.8613,19.7886,19.7886,28352.0
2016-03-09 10:50:00,21.81,21.81,21.73,21.77,34132.0,19.8068,19.8068,19.7341,19.7705,34132.0
2016-03-09 11:00:00,21.77,21.79,21.76,21.78,17600.0,19.7705,19.7886,19.7614,19.7795,17600.0
2016-03-09 11:10:00,21.79,21.8,21.76,21.77,28912.0,19.7886,19.7977,19.7614,19.7705,28912.0
2016-03-09 11:20:00,21.77,21.78,21.75,21.77,37420.0,19.7705,19.7795,19.7523,19.7705,37420.0
2016-03-09 11:30:00,21.77,21.77,21.75,21.76,39440.0,19.7705,19.7705,19.7523,19.7614,39440.0
2016-03-09 11:40:00,21.75,21.77,21.74,21.77,21600.0,19.7523,19.7705,19.7432,19.7705,21600.0
2016-03-09 11:50:00,21.77,21.81,21.77,21.81,24328.0,19.7705,19.8068,19.7705,19.8068,24328.0
2016-03-09 12:00:00,21.8,21.8,21.77,21.77,21100.0,19.7977,19.7977,19.7705,19.7705,21100.0
2016-03-09 12:10:00,21.78,21.78,21.76,21.77,13944.0,19.7795,19.7795,19.7614,19.7705,13944.0
2016-03-09 12:20:00,21.76,21.76,21.75,21.75,17600.0,19.7614,19.7614,19.7523,19.7523,17600.0
2016-03-09 12:30:00,21.75,21.75,21.71,21.71,22000.0,19.7523,19.7523,19.716,19.716,22000.0
2016-03-09 12:40:00,21.71,21.72,21.67,21.68,30800.0,19.716,19.725,19.6796,19.6887,30800.0
2016-03-09 12:50:00,21.68,21.69,21.66,21.68,29244.0,19.6887,19.6978,19.6706,19.6887,29244.0
2016-03-09 13:00:00,21.68,21.75,21.68,21.75,26660.0,19.6887,19.7523,19.6887,19.7523,26660.0
2016-03-09 13:10:00,21.74,21.75,21.71,21.71,19800.0,19.7432,19.7523,19.716,19.716,19800.0
2016-03-09 13:20:00,21.72,21.72,21.69,21.7,39608.0,19.725,19.725,19.6978,19.7069,39608.0
2016-03-09 13:30:00,21.7,21.74,21.7,21.73,94000.0,19.7069,19.7432,19.7069,19.7341,94000.0
2016-03-09 13:40:00,21.73,21.76,21.73,21.75,22656.0,19.7341,19.7614,19.7341,19.7523,22656.0
2016-03-09 13:50:00,21.76,21.79,21.75,21.79,26012.0,19.7614,19.7886,19.7523,19.7886,26012.0
2016-03-09 14:00:00,21.79,21.8,21.78,21.79,35452.0,19.7886,19.7977,19.7795,19.7886,35452.0
2016-03-09 14:10:00,21.79,21.81,21.78,21.79,32172.0,19.7886,19.8068,19.7795,19.7886,32172.0
2016-03-09 14:20:00,21.79,21.81,21.78,21.79,24800.0,19.7886,19.8068,19.7795,19.7886,24800.0
2016-03-09 14:30:00,21.8,21.8,21.78,21.79,28144.0,19.7977,19.7977,19.7795,19.7886,28144.0
2016-03-09 14:40:00,21.79,21.8,21.78,21.8,39884.0,19.7886,19.7977,19.7795,19.7977,39884.0
2016-03-09 14:50:00,21.8,21.8,21.79,21.8,27240.0,19.7977,19.7977,19.7886,19.7977,27240.0
2016-03-09 15:00:00,21.79,21.79,21.73,21.73,39740.0,19.7886,19.7886,19.7341,19.7341,39740.0
2016-03-09 15:10:00,21.73,21.73,21.71,21.72,24000.0,19.7341,19.7341,19.716,19.725,24000.0
2016-03-09 15:20:00,21.71,21.71,21.7,21.7,45744.0,19.716,19.716,19.7069,19.7069,45744.0
2016-03-09 15:30:00,21.7,21.74,21.7,21.73,66948.0,19.7069,19.7432,19.7069,19.7341,66948.0
2016-03-09 15:40:00,21.73,21.75,21.72,21.75,109260.0,19.7341,19.7523,19.725,19.7523,109260.0
2016-03-09 15:50:00,21.75,21.81,21.75,21.81,362780.0,19.7523,19.8068,19.7523,19.8068,362780.0
2016-03-10 09:30:00,21.94,22.13,21.9,22.02,99496.0,19.9248,20.0974,19.8885,19.9975,99496.0
2016-03-10 09:40:00,22.0,22.11,21.97,22.06,28100.0,19.9793,20.0792,19.9521,20.0338,28100.0
2016-03-10 09:50:00,22.06,22.09,22.01,22.06,12000.0,20.0338,20.0611,19.9884,20.0338,12000.0
2016-03-10 10:00:00,22.08,22.11,22.02,22.02,24620.0,20.052,20.0792,19.9975,19.9975,24620.0
2016-03-10 10:10:00,22.02,22.03,21.97,22.01,15200.0,19.9975,20.0066,19.9521,19.9884,15200.0
2016-03-10 10:20:00,22.0,22.03,21.99,22.0,18600.0,19.9793,20.0066,19.9702,19.9793,18600.0
2016-03-10 10:30:00,21.99,21.99,21.89,21.89,16808.0,19.9702,19.9702,19.8794,19.8794,16808.0
2016-03-10 10:40:00,21.91,21.99,21.9,21.97,19320.0,19.8976,19.9702,19.8885,19.9521,19320.0
2016-03-10 10:50:00,21.96,21.98,21.9,21.9,32828.0,19.943,19.9612,19.8885,19.8885,32828.0
2016-03-10 11:00:00,21.9,21.9,21.84,21.88,15772.0,19.8885,19.8885,19.834,19.8704,15772.0
2016-03-10 11:10:00,21.9,21.9,21.85,21.85,13696.0,19.8885,19.8885,19.8431,19.8431,13696.0
2016-03-10 11:20:00,21.84,21.84,21.8,21.83,29228.0,19.834,19.834,19.7977,19.8249,29228.0
2016-03-10 11:30:00,21.83,21.84,21.77,21.81,142944.0,19.8249,19.834,19.7705,19.8068,142944.0
2016-03-10 11:40:00,21.82,21.88,21.82,21.86,24776.0,19.8159,19.8704,19.8159,19.8522,24776.0
2016-03-10 11:50:00,21.86,21.9,21.86,21.87,14084.0,19.8522,19.8885,19.8522,19.8613,14084.0
2016-03-10 12:00:00,21.86,21.89,21.84,21.84,14428.0,19.8522,19.8794,19.834,19.834,14428.0
2016-03-10 12:10:00,21.84,21.89,21.82,21.89,21544.0,19.834,19.8794,19.8159,19.8794,21544.0
2016-03-10 12:20:00,21.9,21.9,21.84,21.85,14040.0,19.8885,19.8885,19.834,19.8431,14040.0
2016-03-10 12:30:00,21.87,21.87,21.78,21.79,15200.0,19.8613,19.8613,19.7795,19.7886,15200.0
2016-03-10 12:40:00,21.77,21.84,21.76,21.82,32800.0,19.7705,19.834,19.7614,19.8159,32800.0
2016-03-10 12:50:00,21.81,21.85,21.81,21.84,18660.0,19.8068,19.8431,19.8068,19.834,18660.0
2016-03-10 13:00:00,21.84,21.85,21.81,21.81,18800.0,19.834,19.8431,19.8068,19.8068,18800.0
2016-03-10 13:10:00,21.81,21.83,21.78,21.83,18000.0,19.8068,19.8249,19.7795,19.8249,18000.0
2016-03-10 13:20:00,21.83,21.86,21.82,21.86,26416.0,19.8249,19.8522,19.8159,19.8522,26416.0
2016-03-10 13:30:00,21.86,21.88,21.85,21.86,21600.0,19.8522,19.8704,19.8431,19.8522,21600.0
2016-03-10 13:40:00,21.86,21.89,21.85,21.87,36740.0,19.8522,19.8794,19.8431,19.8613,36740.0
2016-03-10 13:50:00,21.87,21.9,21.86,21.86,12400.0,19.8613,19.8885,19.8522,19.8522,12400.0
2016-03-10 14:00:00,21.88,21.89,21.84,21.86,23200.0,19.8704,19.8794,19.834,19.8522,23200.0
2016-03-10 14:10:00,21.86,21.86,21.83,21.84,34300.0,19.8522,19.8522,19.8249,19.834,34300.0
2016-03-10 14:20:00,21.84,21.84,21.81,21.84,97480.0,19.834,19.834,19.8068,19.834,97480.0
2016-03-10 14:30:00,21.83,21.86,21.83,21.86,22800.0,19.8249,19.8522,19.8249,19.8522,22800.0
2016-03-10 14:40:00,21.86,21.96,21.86,21.96,24884.0,19.8522,19.943,19.8522,19.943,24884.0
2016-03-10 14:50:00,21.96,21.98,21.95,21.95,27200.0,19.943,19.9612,19.9339,19.9339,27200.0
2016-03-10 15:00:00,21.94,21.95,21.88,21.89,24576.0,19.9248,19.9339,19.8704,19.8794,24576.0
2016-03-10 15:10:00,21.89,21.94,21.89,21.93,24856.0,19.8794,19.9248,19.8794,19.9158,24856.0
2016-03-10 15:20:00,21.92,21.98,21.9,21.97,28400.0,19.9067,19.9612,19.8885,19.9521,28400.0
2016-03-10 15:30:00,21.97,21.97,21.92,21.92,38156.0,19.9521,19.9521,19.9067,19.9067,38156.0
2016-03-10 15:40:00,21.92,21.93,21.91,21.91,60464.0,19.9067,19.9158,19.8976,19.8976,60464.0
2016-03-10 15:50:00,21.91,21.95,21.89,21.95,163304.0,19.8976,19.9339,19.8794,19.9339,163304.0
2016-03-11 09:30:00,22.1,22.19,21.89,22.19,88224.0,20.0701,20.1519,19.8794,20.1519,88224.0
2016-03-11 09:40:00,22.18,22.21,22.16,22.18,20584.0,20.1428,20.17,20.1246,20.1428,20584.0
2016-03-11 09:50:00,22.15,22.2,22.15,22.16,24796.0,20.1156,20.161,20.1156,20.1246,24796.0
2016-03-11 10:00:00,22.16,22.17,22.08,22.08,25972.0,20.1246,20.1337,20.052,20.052,25972.0
2016-03-11 10:10:00,22.09,22.17,22.09,22.17,28992.0,20.0611,20.1337,20.0611,20.1337,28992.0
2016-03-11 10:20:00,22.16,22.17,22.09,22.11,192000.0,20.1246,20.1337,20.0611,20.0792,192000.0
2016-03-11 10:30:00,22.13,22.17,22.11,22.16,40280.0,20.0974,20.1337,20.0792,20.1246,40280.0
2016-03-11 10:40:00,22.15,22.2,22.15,22.19,13600.0,20.1156,20.161,20.1156,20.1519,13600.0
2016-03-11 10:50:00,22.2,22.22,22.18,22.19,29608.0,20.161,20.1791,20.1428,20.1519,29608.0
2016-03-11 11:00:00,22.2,22.23,22.19,22.23,26264.0,20.161,20.1882,20.1519,20.1882,26264.0
2016-03-11 11:10:00,22.23,22.24,22.17,22.18,48136.0,20.1882,20.1973,20.1337,20.1428,48136.0
2016-03-11 11:20:00,22.16,22.16,22.13,22.16,9848.0,20.1246,20.1246,20.0974,20.1246,9848.0
2016-03-11 11:30:00,22.15,22.19,22.15,22.18,37268.0,20.1156,20.1519,20.1156,20.1428,37268.0
2016-03-11 11:40:00,22.18,22.2,22.18,22.2,14800.0,20.1428,20.161,20.1428,20.161,14800.0
2016-03-11 11:50:00,22.2,22.21,22.18,22.19,34432.0,20.161,20.17,20.1428,20.1519,34432.0
2016-03-11 12:00:00,22.18,22.19,22.16,22.18,27608.0,20.1428,20.1519,20.1246,20.1428,27608.0
2016-03-11 12:10:00,22.19,22.24,22.19,22.24,17400.0,20.1519,20.1973,20.1519,20.1973,17400.0
2016-03-11 12:20:00,22.22,22.24,22.21,22.22,39696.0,20.1791,20.1973,20.17,20.1791,39696.0
2016-03-11 12:30:00,22.23,22.25,22.2,22.2,34736.0,20.1882,20.2064,20.161,20.161,34736.0
2016-03-11 12:40:00,22.2,22.23,22.2,22.21,23248.0,20.161,20.1882,20.161,20.17,23248.0
2016-03-11 12:50:00,22.23,22.23,22.17,22.17,3200.0,20.1882,20.1882,20.1337,20.1337,3200.0
2016-03-11 13:00:00,22.18,22.18,22.15,22.15,8800.0,20.1428,20.1428,20.1156,20.1156,8800.0
2016-03-11 13:10:00,22.16,22.16,22.13,22.14,5620.0,20.1246,20.1246,20.0974,20.1065,5620.0
2016-03-11 13:20:00,22.16,22.18,22.16,22.16,16000.0,20.1246,20.1428,20.1246,20.1246,16000.0
2016-03-11 13:30:00,22.16,22.17,22.15,22.16,22880.0,20.1246,20.1337,20.1156,20.1246,22880.0
2016-03-11 13:40:00,22.15,22.16,22.15,22.15,26444.0,20.1156,20.1246,20.1156,20.1156,26444.0
2016-03-11 13:50:00,22.15,22.21,22.14,22.21,14024.0,20.1156,20.17,20.1065,20.17,14024.0
2016-03-11 14:00:00,22.22,22.23,22.19,22.2,29092.0,20.1791,20.1882,20.1519,20.161,29092.0
2016-03-11 14:10:00,22.21,22.22,22.19,22.2,19052.0,20.17,20.1791,20.1519,20.161,19052.0
2016-03-11 14:20:00,22.21,22.22,22.2,22.2,17752.0,20.17,20.1791,20.161,20.161,17752.0
2016-03-11 14:30:00,22.19,22.21,22.19,22.2,14376.0,20.1519,20.17,20.1519,20.161,14376.0
2016-03-11 14:40:00,22.21,22.23,22.19,22.23,13196.0,20.17,20.1882,20.1519,20.1882,13196.0
2016-03-11 14:50:00,22.21,22.21,22.19,22.2,9200.0,20.17,20.17,20.1519,20.161,9200.0
2016-03-11 15:00:00,22.2,22.23,22.2,22.21,13540.0,20.161,20.1882,20.161,20.17,13540.0
2016-03-11 15:10:00,22.22,22.23,22.21,22.21,21820.0,20.1791,20.1882,20.17,20.17,21820.0
2016-03-11 15:20:00,22.21,22.24,22.21,22.23,19416.0,20.17,20.1973,20.17,20.1882,19416.0
2016-03-11 15:30:00,22.24,22.26,22.24,22.26,60132.0,20.1973,20.2155,20.1973,20.2155,60132.0
2016-03-11 15:40:00,22.25,22.27,22.24,22.25,59136.0,20.2064,20.2245,20.1973,20.2064,59136.0
2016-03-11 15:50:00,22.26,22.28,22.25,22.27,166028.0,20.2155,20.2336,20.2064,20.2245,166028.0
2016-03-14 09:30:00,22.22,22.25,22.13,22.22,44956.0,20.1791,20.2064,20.0974,20.1791,44956.0
2016-03-14 09:40:00,22.21,22.23,22.16,22.18,12000.0,20.17,20.1882,20.1246,20.1428,12000.0
2016-03-14 09:50:00,22.2,22.22,22.13,22.13,49728.0,20.161,20.1791,20.0974,20.0974,49728.0
2016-03-14 10:00:00,22.13,22.16,22.09,22.16,12528.0,20.0974,20.1246,20.0611,20.1246,12528.0
2016-03-14 10:10:00,22.16,22.21,22.15,22.2,55456.0,20.1246,20.17,20.1156,20.161,55456.0
2016-03-14 10:20:00,22.18,22.18,22.15,22.16,12400.0,20.1428,20.1428,20.1156,20.1246,12400.0
2016-03-14 10:30:00,22.15,22.19,22.12,22.18,33600.0,20.1156,20.1519,20.0883,20.1428,33600.0
2016-03-14 10:40:00,22.18,22.21,22.18,22.2,21600.0,20.1428,20.17,20.1428,20.161,21600.0
2016-03-14 10:50:00,22.21,22.21,22.17,22.18,28364.0,20.17,20.17,20.1337,20.1428,28364.0
2016-03-14 11:00:00,22.18,22.19,22.13,22.14,81388.0,20.1428,20.1519,20.0974,20.1065,81388.0
2016-03-14 11:10:00,22.14,22.19,22.14,22.19,99448.0,20.1065,20.1519,20.1065,20.1519,99448.0
2016-03-14 11:20:00,22.19,22.26,22.19,22.23,118748.0,20.1519,20.2155,20.1519,20.1882,118748.0
2016-03-14 11:30:00,22.23,22.25,22.21,22.25,33800.0,20.1882,20.2064,20.17,20.2064,33800.0
2016-03-14 11:40:00,22.25,22.31,22.25,22.29,22268.0,20.2064,20.2609,20.2064,20.2427,22268.0
2016-03-14 11:50:00,22.29,22.31,22.25,22.3,172760.0,20.2427,20.2609,20.2064,20.2518,172760.0
2016-03-14 12:00:00,22.29,22.33,22.29,22.32,23088.0,20.2427,20.279,20.2427,20.2699,23088.0
2016-03-14 12:10:00,22.34,22.4,22.34,22.4,20940.0,20.2881,20.3426,20.2881,20.3426,20940.0
2016-03-14 12:20:00,22.4,22.42,22.34,22.35,44912.0,20.3426,20.3608,20.2881,20.2972,44912.0
2016-03-14 12:30:00,22.35,22.42,22.34,22.41,41760.0,20.2972,20.3608,20.2881,20.3517,41760.0
2016-03-14 12:40:00,22.41,22.43,22.36,22.36,27600.0,20.3517,20.3698,20.3063,20.3063,27600.0
2016-03-14 12:50:00,22.36,22.4,22.35,22.39,17220.0,20.3063,20.3426,20.2972,20.3335,17220.0
2016-03-14 13:00:00,22.39,22.4,22.34,22.36,27644.0,20.3335,20.3426,20.2881,20.3063,27644.0
2016-03-14 13:10:00,22.36,22.36,22.35,22.36,15500.0,20.3063,20.3063,20.2972,20.3063,15500.0
2016-03-14 13:20:00,22.36,22.37,22.33,22.33,19200.0,20.3063,20.3153,20.279,20.279,19200.0
2016-03-14 13:30:00,22.33,22.35,22.33,22.35,11600.0,20.279,20.2972,20.279,20.2972,11600.0
2016-03-14 13:40:00,22.35,22.38,22.35,22.37,52456.0,20.2972,20.3244,20.2972,20.3153,52456.0
2016-03-14 13:50:00,22.37,22.4,22.36,22.39,35800.0,20.3153,20.3426,20.3063,20.3335,35800.0
2016-03-14 14:00:00,22.38,22.39,22.36,22.37,31580.0,20.3244,20.3335,20.3063,20.3153,31580.0
2016-03-14 14:10:00,22.36,22.36,22.32,22.34,23600.0,20.3063,20.3063,20.2699,20.2881,23600.0
2016-03-14 14:20:00,22.33,22.36,22.33,22.35,26800.0,20.279,20.3063,20.279,20.2972,26800.0
2016-03-14 14:30:00,22.34,22.36,22.34,22.35,28552.0,20.2881,20.3063,20.2881,20.2972,28552.0
2016-03-14 14:40:00,22.36,22.37,22.35,22.37,23952.0,20.3063,20.3153,20.2972,20.3153,23952.0
2016-03-14 14:50:00,22.36,22.39,22.36,22.37,42332.0,20.3063,20.3335,20.3063,20.3153,42332.0
2016-03-14 15:00:00,22.37,22.38,22.36,22.37,30820.0,20.3153,20.3244,20.3063,20.3153,30820.0
2016-03-14 15:10:00,22.36,22.37,22.35,22.36,23600.0,20.3063,20.3153,20.2972,20.3063,23600.0
2016-03-14 15:20:00,22.35,22.41,22.35,22.41,33840.0,20.2972,20.3517,20.2972,20.3517,33840.0
2016-03-14 15:30:00,22.41,22.42,22.38,22.42,66716.0,20.3517,20.3608,20.3244,20.3608,66716.0
2016-03-14 15:40:00,22.42,22.43,22.4,22.43,87128.0,20.3608,20.3698,20.3426,20.3698,87128.0
2016-03-14 15:50:00,22.43,22.43,22.37,22.37,229556.0,20.3698,20.3698,20.3153,20.3153,229556.0
2016-03-15 09:30:00,22.17,22.24,22.12,22.22,42428.0,20.1337,20.1973,20.0883,20.1791,42428.0
2016-03-15 09:40:00,22.22,22.24,22.19,22.23,33420.0,20.1791,20.1973,20.1519,20.1882,33420.0
2016-03-15 09:50:00,22.22,22.24,22.16,22.16,22000.0,20.1791,20.1973,20.1246,20.1246,22000.0
2016-03-15 10:00:00,22.17,22.2,22.13,22.18,45568.0,20.1337,20.161,20.0974,20.1428,45568.0
2016-03-15 10:10:00,22.2,22.29,22.19,22.29,14524.0,20.161,20.2427,20.1519,20.2427,14524.0
2016-03-15 10:20:00,22.28,22.38,22.28,22.38,27608.0,20.2336,20.3244,20.2336,20.3244,27608.0
2016-03-15 10:30:00,22.39,22.39,22.28,22.34,36208.0,20.3335,20.3335,20.2336,20.2881,36208.0
2016-03-15 10:40:00,22.33,22.36,22.32,22.34,42840.0,20.279,20.3063,20.2699,20.2881,42840.0
2016-03-15 10:50:00,22.34,22.36,22.32,22.36,38620.0,20.2881,20.3063,20.2699,20.3063,38620.0
2016-03-15 11:00:00,22.36,22.37,22.33,22.37,21200.0,20.3063,20.3153,20.279,20.3153,21200.0
2016-03-15 11:10:00,22.37,22.43,22.36,22.43,23500.0,20.3153,20.3698,20.3063,20.3698,23500.0
2016-03-15 11:20:00,22.43,22.46,22.41,22.41,32264.0,20.3698,20.3971,20.3517,20.3517,32264.0
2016-03-15 11:30:00,22.41,22.41,22.35,22.36,44076.0,20.3517,20.3517,20.2972,20.3063,44076.0
2016-03-15 11:40:00,22.35,22.41,22.35,22.41,32724.0,20.2972,20.3517,20.2972,20.3517,32724.0
2016-03-15 11:50:00,22.4,22.43,22.38,22.38,27312.0,20.3426,20.3698,20.3244,20.3244,27312.0
2016-03-15 12:00:00,22.35,22.39,22.35,22.37,34000.0,20.2972,20.3335,20.2972,20.3153,34000.0
2016-03-15 12:10:00,22.37,22.37,22.35,22.36,24356.0,20.3153,20.3153,20.2972,20.3063,24356.0
2016-03-15 12:20:00,22.35,22.38,22.35,22.38,9432.0,20.2972,20.3244,20.2972,20.3244,9432.0
2016-03-15 12:30:00,22.38,22.38,22.36,22.36,24800.0,20.3244,20.3244,20.3063,20.3063,24800.0
2016-03-15 12:40:00,22.35,22.36,22.34,22.34,15148.0,20.2972,20.3063,20.2881,20.2881,15148.0
2016-03-15 12:50:00,22.35,22.36,22.34,22.35,16744.0,20.2972,20.3063,20.2881,20.2972,16744.0
2016-03-15 13:00:00,22.35,22.35,22.34,22.35,10608.0,20.2972,20.2972,20.2881,20.2972,10608.0
2016-03-15 13:10:00,22.35,22.35,22.33,22.33,22488.0,20.2972,20.2972,20.279,20.279,22488.0
2016-03-15 13:20:00,22.32,22.35,22.32,22.35,29056.0,20.2699,20.2972,20.2699,20.2972,29056.0
2016-03-15 13:30:00,22.37,22.37,22.36,22.36,17940.0,20.3153,20.3153,20.3063,20.3063,17940.0
2016-03-15 13:40:00,22.36,22.37,22.35,22.36,17216.0,20.3063,20.3153,20.2972,20.3063,17216.0
2016-03-15 13:50:00,22.36,22.38,22.36,22.36,14440.0,20.3063,20.3244,20.3063,20.3063,14440.0
2016-03-15 14:00:00,22.36,22.36,22.34,22.34,26952.0,20.3063,20.3063,20.2881,20.2881,26952.0
2016-03-15 14:10:00,22.35,22.35,22.34,22.34,18808.0,20.2972,20.2972,20.2881,20.2881,18808.0
2016-03-15 14:20:00,22.34,22.36,22.34,22.36,26000.0,20.2881,20.3063,20.2881,20.3063,26000.0
2016-03-15 14:30:00,22.36,22.39,22.36,22.38,29888.0,20.3063,20.3335,20.3063,20.3244,29888.0
2016-03-15 14:40:00,22.38,22.39,22.37,22.37,21960.0,20.3244,20.3335,20.3153,20.3153,21960.0
2016-03-15 14:50:00,22.36,22.37,22.35,22.37,28596.0,20.3063,20.3153,20.2972,20.3153,28596.0
2016-03-15 15:00:00,22.37,22.37,22.36,22.36,25872.0,20.3153,20.3153,20.3063,20.3063,25872.0
2016-03-15 15:10:00,22.36,22.43,22.36,22.43,47724.0,20.3063,20.3698,20.3063,20.3698,47724.0
2016-03-15 15:20:00,22.43,22.44,22.4,22.4,81072.0,20.3698,20.3789,20.3426,20.3426,81072.0
2016-03-15 15:30:00,22.4,22.4,22.37,22.37,61608.0,20.3426,20.3426,20.3153,20.3153,61608.0
2016-03-15 15:40:00,22.37,22.39,22.36,22.38,62004.0,20.3153,20.3335,20.3063,20.3244,62004.0
2016-03-15 15:50:00,22.37,22.42,22.36,22.41,318480.0,20.3153,20.3608,20.3063,20.3517,318480.0
2016-03-16 09:30:00,22.37,22.4,22.25,22.25,37912.0,20.3153,20.3426,20.2064,20.2064,37912.0
2016-03-16 09:40:00,22.25,22.28,22.22,22.28,27580.0,20.2064,20.2336,20.1791,20.2336,27580.0
2016-03-16 09:50:00,22.28,22.3,22.27,22.28,34120.0,20.2336,20.2518,20.2245,20.2336,34120.0
2016-03-16 10:00:00,22.29,22.31,22.27,22.28,17600.0,20.2427,20.2609,20.2245,20.2336,17600.0
2016-03-16 10:10:00,22.28,22.28,22.25,22.26,13600.0,20.2336,20.2336,20.2064,20.2155,13600.0
2016-03-16 10:20:00,22.27,22.28,22.26,22.27,12812.0,20.2245,20.2336,20.2155,20.2245,12812.0
2016-03-16 10:30:00,22.28,22.29,22.27,22.29,27120.0,20.2336,20.2427,20.2245,20.2427,27120.0
2016-03-16 10:40:00,22.28,22.29,22.27,22.29,38524.0,20.2336,20.2427,20.2245,20.2427,38524.0
2016-03-16 10:50:00,22.29,22.32,22.29,22.31,22744.0,20.2427,20.2699,20.2427,20.2609,22744.0
2016-03-16 11:00:00,22.31,22.33,22.31,22.33,13192.0,20.2609,20.279,20.2609,20.279,13192.0
2016-03-16 11:10:00,22.35,22.37,22.34,22.37,11600.0,20.2972,20.3153,20.2881,20.3153,11600.0
2016-03-16 11:20:00,22.37,22.4,22.37,22.39,24584.0,20.3153,20.3426,20.3153,20.3335,24584.0
2016-03-16 11:30:00,22.37,22.41,22.37,22.38,22128.0,20.3153,20.3517,20.3153,20.3244,22128.0
2016-03-16 11:40:00,22.36,22.39,22.36,22.39,7600.0,20.3063,20.3335,20.3063,20.3335,7600.0
2016-03-16 11:50:00,22.38,22.38,22.33,22.34,17196.0,20.3244,20.3244,20.279,20.2881,17196.0
2016-03-16 12:00:00,22.34,22.36,22.33,22.36,8592.0,20.2881,20.3063,20.279,20.3063,8592.0
2016-03-16 12:10:00,22.36,22.41,22.35,22.41,16628.0,20.3063,20.3517,20.2972,20.3517,16628.0
2016-03-16 12:20:00,22.42,22.43,22.41,22.41,8000.0,20.3608,20.3698,20.3517,20.3517,8000.0
2016-03-16 12:30:00,22.41,22.42,22.38,22.38,10268.0,20.3517,20.3608,20.3244,20.3244,10268.0
2016-03-16 12:40:00,22.38,22.38,22.36,22.37,8800.0,20.3244,20.3244,20.3063,20.3153,8800.0
2016-03-16 12:50:00,22.36,22.38,22.36,22.38,6400.0,20.3063,20.3244,20.3063,20.3244,6400.0
2016-03-16 13:00:00,22.37,22.38,22.36,22.36,24876.0,20.3153,20.3244,20.3063,20.3063,24876.0
2016-03-16 13:10:00,22.36,22.36,22.33,22.33,4600.0,20.3063,20.3063,20.279,20.279,4600.0
2016-03-16 13:20:00,22.34,22.37,22.34,22.37,9200.0,20.2881,20.3153,20.2881,20.3153,9200.0
2016-03-16 13:30:00,22.36,22.38,22.36,22.38,4400.0,20.3063,20.3244,20.3063,20.3244,4400.0
2016-03-16 13:40:00,22.39,22.41,22.38,22.38,11200.0,20.3335,20.3517,20.3244,20.3244,11200.0
2016-03-16 13:50:00,22.39,22.39,22.38,22.38,21120.0,20.3335,20.3335,20.3244,20.3244,21120.0
2016-03-16 14:00:00,22.38,22.54,22.38,22.47,56680.0,20.3244,20.4697,20.3244,20.4062,56680.0
2016-03-16 14:10:00,22.48,22.49,22.4,22.4,21816.0,20.4152,20.4243,20.3426,20.3426,21816.0
2016-03-16 14:20:00,22.41,22.5,22.41,22.49,30100.0,20.3517,20.4334,20.3517,20.4243,30100.0
2016-03-16 14:30:00,22.48,22.5,22.45,22.46,27112.0,20.4152,20.4334,20.388,20.3971,27112.0
2016-03-16 14:40:00,22.48,22.51,22.48,22.5,38004.0,20.4152,20.4425,20.4152,20.4334,38004.0
2016-03-16 14:50:00,22.49,22.5,22.45,22.45,22208.0,20.4243,20.4334,20.388,20.388,22208.0
2016-03-16 15:00:00,22.44,22.5,22.44,22.5,22952.0,20.3789,20.4334,20.3789,20.4334,22952.0
2016-03-16 15:10:00,22.5,22.52,22.49,22.5,64576.0,20.4334,20.4516,20.4243,20.4334,64576.0
2016-03-16 15:20:00,22.5,22.51,22.49,22.5,34804.0,20.4334,20.4425,20.4243,20.4334,34804.0
2016-03-16 15:30:00,22.5,22.51,22.5,22.5,92848.0,20.4334,20.4425,20.4334,20.4334,92848.0
2016-03-16 15:40:00,22.5,22.51,22.49,22.5,38876.0,20.4334,20.4425,20.4243,20.4334,38876.0
2016-03-16 15:50:00,22.5,22.5,22.45,22.46,369856.0,20.4334,20.4334,20.388,20.3971,369856.0
2016-03-17 09:30:00,22.49,22.5,22.36,22.36,78296.0,20.4243,20.4334,20.3063,20.3063,78296.0
2016-03-17 09:40:00,22.35,22.47,22.35,22.46,68660.0,20.2972,20.4062,20.2972,20.3971,68660.0
2016-03-17 09:50:00,22.46,22.51,22.44,22.47,94448.0,20.3971,20.4425,20.3789,20.4062,94448.0
2016-03-17 10:00:00,22.47,22.47,22.4,22.4,40916.0,20.4062,20.4062,20.3426,20.3426,40916.0
2016-03-17 10:10:00,22.41,22.41,22.36,22.37,30000.0,20.3517,20.3517,20.3063,20.3153,30000.0
2016-03-17 10:20:00,22.37,22.43,22.37,22.43,23892.0,20.3153,20.3698,20.3153,20.3698,23892.0
2016-03-17 10:30:00,22.43,22.45,22.42,22.45,27200.0,20.3698,20.388,20.3608,20.388,27200.0
2016-03-17 10:40:00,22.45,22.47,22.44,22.46,45876.0,20.388,20.4062,20.3789,20.3971,45876.0
2016-03-17 10:50:00,22.46,22.48,22.45,22.46,16400.0,20.3971,20.4152,20.388,20.3971,16400.0
2016-03-17 11:00:00,22.46,22.47,22.45,22.46,30656.0,20.3971,20.4062,20.388,20.3971,30656.0
2016-03-17 11:10:00,22.47,22.5,22.47,22.49,67728.0,20.4062,20.4334,20.4062,20.4243,67728.0
2016-03-17 11:20:00,22.49,22.5,22.47,22.49,34308.0,20.4243,20.4334,20.4062,20.4243,34308.0
2016-03-17 11:30:00,22.5,22.5,22.47,22.5,63724.0,20.4334,20.4334,20.4062,20.4334,63724.0
2016-03-17 11:40:00,22.49,22.5,22.48,22.48,29760.0,20.4243,20.4334,20.4152,20.4152,29760.0
2016-03-17 11:50:00,22.48,22.49,22.47,22.49,26800.0,20.4152,20.4243,20.4062,20.4243,26800.0
2016-03-17 12:00:00,22.48,22.5,22.48,22.5,37624.0,20.4152,20.4334,20.4152,20.4334,37624.0
2016-03-17 12:10:00,22.5,22.5,22.48,22.49,27604.0,20.4334,20.4334,20.4152,20.4243,27604.0
2016-03-17 12:20:00,22.49,22.51,22.49,22.5,46008.0,20.4243,20.4425,20.4243,20.4334,46008.0
2016-03-17 12:30:00,22.5,22.55,22.5,22.55,35640.0,20.4334,20.4788,20.4334,20.4788,35640.0
2016-03-17 12:40:00,22.54,22.56,22.53,22.55,23680.0,20.4697,20.4879,20.4607,20.4788,23680.0
2016-03-17 12:50:00,22.56,22.56,22.5,22.53,58200.0,20.4879,20.4879,20.4334,20.4607,58200.0
2016-03-17 13:00:00,22.53,22.55,22.5,22.5,21400.0,20.4607,20.4788,20.4334,20.4334,21400.0
2016-03-17 13:10:00,22.5,22.5,22.47,22.48,24164.0,20.4334,20.4334,20.4062,20.4152,24164.0
2016-03-17 13:20:00,22.49,22.5,22.48,22.49,28368.0,20.4243,20.4334,20.4152,20.4243,28368.0
2016-03-17 13:30:00,22.49,22.5,22.49,22.49,37964.0,20.4243,20.4334,20.4243,20.4243,37964.0
2016-03-17 13:40:00,22.49,22.52,22.49,22.51,25796.0,20.4243,20.4516,20.4243,20.4425,25796.0
2016-03-17 13:50:00,22.5,22.51,22.49,22.5,20592.0,20.4334,20.4425,20.4243,20.4334,20592.0
2016-03-17 14:00:00,22.5,22.51,22.48,22.5,28532.0,20.4334,20.4425,20.4152,20.4334,28532.0
2016-03-17 14:10:00,22.5,22.53,22.49,22.52,37832.0,20.4334,20.4607,20.4243,20.4516,37832.0
2016-03-17 14:20:00,22.52,22.53,22.51,22.53,50120.0,20.4516,20.4607,20.4425,20.4607,50120.0
2016-03-17 14:30:00,22.52,22.53,22.5,22.5,34400.0,20.4516,20.4607,20.4334,20.4334,34400.0
2016-03-17 14:40:00,22.5,22.52,22.5,22.51,25804.0,20.4334,20.4516,20.4334,20.4425,25804.0
2016-03-17 14:50:00,22.51,22.52,22.49,22.49,76532.0,20.4425,20.4516,20.4243,20.4243,76532.0
2016-03-17 15:00:00,22.49,22.51,22.49,22.5,59500.0,20.4243,20.4425,20.4243,20.4334,59500.0
2016-03-17 15:10:00,22.5,22.51,22.49,22.5,53108.0,20.4334,20.4425,20.4243,20.4334,53108.0
2016-03-17 15:20:00,22.5,22.51,22.49,22.49,145720.0,20.4334,20.4425,20.4243,20.4243,145720.0
2016-03-17 15:30:00,22.49,22.58,22.49,22.57,324988.0,20.4243,20.5061,20.4243,20.497,324988.0
2016-03-17 15:40:00,22.58,22.58,22.5,22.5,109332.0,20.5061,20.5061,20.4334,20.4334,109332.0
2016-03-17 15:50:00,22.5,22.53,22.49,22.5,260068.0,20.4334,20.4607,20.4243,20.4334,260068.0
2016-03-18 09:30:00,22.54,22.54,22.4,22.49,326884.0,20.4697,20.4697,20.3426,20.4243,326884.0
2016-03-18 09:40:00,22.5,22.52,22.45,22.47,127032.0,20.4334,20.4516,20.388,20.4062,127032.0
2016-03-18 09:50:00,22.48,22.56,22.48,22.54,43240.0,20.4152,20.4879,20.4152,20.4697,43240.0
2016-03-18 10:00:00,22.54,22.55,22.52,22.53,53144.0,20.4697,20.4788,20.4516,20.4607,53144.0
2016-03-18 10:10:00,22.54,22.55,22.5,22.52,29608.0,20.4697,20.4788,20.4334,20.4516,29608.0
2016-03-18 10:20:00,22.51,22.57,22.51,22.54,61228.0,20.4425,20.497,20.4425,20.4697,61228.0
2016-03-18 10:30:00,22.54,22.57,22.52,22.55,245128.0,20.4697,20.497,20.4516,20.4788,245128.0
2016-03-18 10:40:00,22.55,22.64,22.55,22.61,47332.0,20.4788,20.5605,20.4788,20.5333,47332.0
2016-03-18 10:50:00,22.59,22.61,22.58,22.6,19600.0,20.5151,20.5333,20.5061,20.5242,19600.0
2016-03-18 11:00:00,22.62,22.64,22.61,22.63,21620.0,20.5424,20.5605,20.5333,20.5515,21620.0
2016-03-18 11:10:00,22.62,22.63,22.62,22.62,38552.0,20.5424,20.5515,20.5424,20.5424,38552.0
2016-03-18 11:20:00,22.62,22.63,22.61,22.61,35472.0,20.5424,20.5515,20.5333,20.5333,35472.0
2016-03-18 11:30:00,22.61,22.63,22.6,22.63,13260.0,20.5333,20.5515,20.5242,20.5515,13260.0
2016-03-18 11:40:00,22.63,22.63,22.62,22.62,23756.0,20.5515,20.5515,20.5424,20.5424,23756.0
2016-03-18 11:50:00,22.62,22.62,22.61,22.61,14176.0,20.5424,20.5424,20.5333,20.5333,14176.0
2016-03-18 12:00:00,22.61,22.63,22.61,22.62,34580.0,20.5333,20.5515,20.5333,20.5424,34580.0
2016-03-18 12:10:00,22.62,22.63,22.62,22.63,23044.0,20.5424,20.5515,20.5424,20.5515,23044.0
2016-03-18 12:20:00,22.63,22.63,22.62,22.63,32700.0,20.5515,20.5515,20.5424,20.5515,32700.0
2016-03-18 12:30:00,22.62,22.63,22.62,22.63,18744.0,20.5424,20.5515,20.5424,20.5515,18744.0
2016-03-18 12:40:00,22.62,22.62,22.6,22.61,21748.0,20.5424,20.5424,20.5242,20.5333,21748.0
2016-03-18 12:50:00,22.62,22.63,22.62,22.62,45612.0,20.5424,20.5515,20.5424,20.5424,45612.0
2016-03-18 13:00:00,22.62,22.63,22.61,22.61,21184.0,20.5424,20.5515,20.5333,20.5333,21184.0
2016-03-18 13:10:00,22.61,22.62,22.6,22.6,12400.0,20.5333,20.5424,20.5242,20.5242,12400.0
2016-03-18 13:20:00,22.61,22.62,22.6,22.62,18660.0,20.5333,20.5424,20.5242,20.5424,18660.0
2016-03-18 13:30:00,22.62,22.63,22.61,22.63,25380.0,20.5424,20.5515,20.5333,20.5515,25380.0
2016-03-18 13:40:00,22.62,22.63,22.62,22.63,27724.0,20.5424,20.5515,20.5424,20.5515,27724.0
2016-03-18 13:50:00,22.63,22.63,22.61,22.62,12984.0,20.5515,20.5515,20.5333,20.5424,12984.0
2016-03-18 14:00:00,22.63,22.63,22.62,22.62,21312.0,20.5515,20.5515,20.5424,20.5424,21312.0
2016-03-18 14:10:00,22.63,22.63,22.62,22.62,24344.0,20.5515,20.5515,20.5424,20.5424,24344.0
2016-03-18 14:20:00,22.63,22.63,22.62,22.62,34588.0,20.5515,20.5515,20.5424,20.5424,34588.0
2016-03-18 14:30:00,22.63,22.64,22.61,22.63,44672.0,20.5515,20.5605,20.5333,20.5515,44672.0
2016-03-18 14:40:00,22.63,22.63,22.62,22.63,32372.0,20.5515,20.5515,20.5424,20.5515,32372.0
2016-03-18 14:50:00,22.62,22.63,22.62,22.63,17212.0,20.5424,20.5515,20.5424,20.5515,17212.0
2016-03-18 15:00:00,22.63,22.64,22.63,22.63,40084.0,20.5515,20.5605,20.5515,20.5515,40084.0
2016-03-18 15:10:00,22.64,22.66,22.63,22.65,26600.0,20.5605,20.5787,20.5515,20.5696,26600.0
2016-03-18 15:20:00,22.65,22.68,22.65,22.68,156132.0,20.5696,20.5969,20.5696,20.5969,156132.0
2016-03-18 15:30:00,22.68,22.68,22.64,22.66,77640.0,20.5969,20.5969,20.5605,20.5787,77640.0
2016-03-18 15:40:00,22.66,22.67,22.63,22.64,102244.0,20.5787,20.5878,20.5515,20.5605,102244.0
2016-03-18 15:50:00,22.63,22.64,22.62,22.63,190260.0,20.5515,20.5605,20.5424,20.5515,190260.0
2016-03-21 09:30:00,22.53,22.72,22.44,22.48,55612.0,20.4607,20.6332,20.3789,20.4152,55612.0
2016-03-21 09:40:00,22.49,22.5,22.42,22.43,40604.0,20.4243,20.4334,20.3608,20.3698,40604.0
2016-03-21 09:50:00,22.42,22.44,22.38,22.39,40380.0,20.3608,20.3789,20.3244,20.3335,40380.0
2016-03-21 10:00:00,22.4,22.45,22.39,22.45,375112.0,20.3426,20.388,20.3335,20.388,375112.0
2016-03-21 10:10:00,22.44,22.45,22.4,22.43,76700.0,20.3789,20.388,20.3426,20.3698,76700.0
2016-03-21 10:20:00,22.45,22.52,22.43,22.46,249144.0,20.388,20.4516,20.3698,20.3971,249144.0
2016-03-21 10:30:00,22.44,22.45,22.39,22.39,236240.0,20.3789,20.388,20.3335,20.3335,236240.0
2016-03-21 10:40:00,22.4,22.44,22.39,22.41,88760.0,20.3426,20.3789,20.3335,20.3517,88760.0
2016-03-21 10:50:00,22.43,22.43,22.41,22.42,35640.0,20.3698,20.3698,20.3517,20.3608,35640.0
2016-03-21 11:00:00,22.42,22.5,22.42,22.49,86600.0,20.3608,20.4334,20.3608,20.4243,86600.0
2016-03-21 11:10:00,22.49,22.51,22.47,22.49,66836.0,20.4243,20.4425,20.4062,20.4243,66836.0
2016-03-21 11:20:00,22.49,22.5,22.49,22.49,20212.0,20.4243,20.4334,20.4243,20.4243,20212.0
2016-03-21 11:30:00,22.48,22.52,22.48,22.51,95620.0,20.4152,20.4516,20.4152,20.4425,95620.0
2016-03-21 11:40:00,22.53,22.53,22.5,22.53,51588.0,20.4607,20.4607,20.4334,20.4607,51588.0
2016-03-21 11:50:00,22.52,22.55,22.5,22.55,45228.0,20.4516,20.4788,20.4334,20.4788,45228.0
2016-03-21 12:00:00,22.53,22.56,22.52,22.55,14800.0,20.4607,20.4879,20.4516,20.4788,14800.0
2016-03-21 12:10:00,22.56,22.57,22.54,22.54,13200.0,20.4879,20.497,20.4697,20.4697,13200.0
2016-03-21 12:20:00,22.55,22.57,22.55,22.55,21600.0,20.4788,20.497,20.4788,20.4788,21600.0
2016-03-21 12:30:00,22.56,22.56,22.53,22.54,19200.0,20.4879,20.4879,20.4607,20.4697,19200.0
2016-03-21 12:40:00,22.54,22.55,22.52,22.54,12440.0,20.4697,20.4788,20.4516,20.4697,12440.0
2016-03-21 12:50:00,22.55,22.56,22.52,22.54,27860.0,20.4788,20.4879,20.4516,20.4697,27860.0
2016-03-21 13:00:00,22.54,22.55,22.54,22.54,26400.0,20.4697,20.4788,20.4697,20.4697,26400.0
2016-03-21 13:10:00,22.54,22.54,22.51,22.53,47800.0,20.4697,20.4697,20.4425,20.4607,47800.0
2016-03-21 13:20:00,22.53,22.55,22.51,22.53,23200.0,20.4607,20.4788,20.4425,20.4607,23200.0
2016-03-21 13:30:00,22.53,22.53,22.51,22.52,22948.0,20.4607,20.4607,20.4425,20.4516,22948.0
2016-03-21 13:40:00,22.51,22.54,22.51,22.53,42532.0,20.4425,20.4697,20.4425,20.4607,42532.0
2016-03-21 13:50:00,22.53,22.54,22.52,22.53,42768.0,20.4607,20.4697,20.4516,20.4607,42768.0
2016-03-21 14:00:00,22.53,22.55,22.53,22.54,20848.0,20.4607,20.4788,20.4607,20.4697,20848.0
2016-03-21 14:10:00,22.54,22.56,22.52,22.55,41560.0,20.4697,20.4879,20.4516,20.4788,41560.0
2016-03-21 14:20:00,22.54,22.56,22.52,22.55,31200.0,20.4697,20.4879,20.4516,20.4788,31200.0
2016-03-21 14:30:00,22.56,22.57,22.54,22.54,45280.0,20.4879,20.497,20.4697,20.4697,45280.0
2016-03-21 14:40:00,22.55,22.56,22.55,22.55,20300.0,20.4788,20.4879,20.4788,20.4788,20300.0
2016-03-21 14:50:00,22.55,22.58,22.55,22.57,33628.0,20.4788,20.5061,20.4788,20.497,33628.0
2016-03-21 15:00:00,22.58,22.58,22.57,22.57,31788.0,20.5061,20.5061,20.497,20.497,31788.0
2016-03-21 15:10:00,22.58,22.6,22.57,22.59,30220.0,20.5061,20.5242,20.497,20.5151,30220.0
2016-03-21 15:20:00,22.59,22.61,22.59,22.59,30320.0,20.5151,20.5333,20.5151,20.5151,30320.0
2016-03-21 15:30:00,22.59,22.59,22.54,22.56,124044.0,20.5151,20.5151,20.4697,20.4879,124044.0
2016-03-21 15:40:00,22.56,22.57,22.53,22.54,114636.0,20.4879,20.497,20.4607,20.4697,114636.0
2016-03-21 15:50:00,22.55,22.57,22.53,22.55,402144.0,20.4788,20.497,20.4607,20.4788,402144.0
2016-03-22 09:30:00,22.61,22.63,22.43,22.49,76900.0,20.5333,20.5515,20.3698,20.4243,76900.0
2016-03-22 09:40:00,22.49,22.5,22.39,22.39,84720.0,20.4243,20.4334,20.3335,20.3335,84720.0
2016-03-22 09:50:00,22.4,22.48,22.39,22.45,27904.0,20.3426,20.4152,20.3335,20.388,27904.0
2016-03-22 10:00:00,22.45,22.55,22.45,22.51,40936.0,20.388,20.4788,20.388,20.4425,40936.0
2016-03-22 10:10:00,22.49,22.55,22.49,22.51,30000.0,20.4243,20.4788,20.4243,20.4425,30000.0
2016-03-22 10:20:00,22.52,22.61,22.52,22.58,24400.0,20.4516,20.5333,20.4516,20.5061,24400.0
2016-03-22 10:30:00,22.57,22.62,22.52,22.59,49436.0,20.497,20.5424,20.4516,20.5151,49436.0
2016-03-22 10:40:00,22.6,22.61,22.55,22.58,26180.0,20.5242,20.5333,20.4788,20.5061,26180.0
2016-03-22 10:50:00,22.58,22.61,22.52,22.52,47612.0,20.5061,20.5333,20.4516,20.4516,47612.0
2016-03-22 11:00:00,22.53,22.54,22.5,22.53,26656.0,20.4607,20.4697,20.4334,20.4607,26656.0
2016-03-22 11:10:00,22.53,22.54,22.5,22.52,67444.0,20.4607,20.4697,20.4334,20.4516,67444.0
2016-03-22 11:20:00,22.52,22.53,22.46,22.53,42840.0,20.4516,20.4607,20.3971,20.4607,42840.0
2016-03-22 11:30:00,22.54,22.55,22.5,22.54,64152.0,20.4697,20.4788,20.4334,20.4697,64152.0
2016-03-22 11:40:00,22.55,22.58,22.52,22.53,54000.0,20.4788,20.5061,20.4516,20.4607,54000.0
2016-03-22 11:50:00,22.52,22.59,22.52,22.52,56836.0,20.4516,20.5151,20.4516,20.4516,56836.0
2016-03-22 12:00:00,22.53,22.54,22.5,22.5,27372.0,20.4607,20.4697,20.4334,20.4334,27372.0
2016-03-22 12:10:00,22.51,22.54,22.49,22.49,24000.0,20.4425,20.4697,20.4243,20.4243,24000.0
2016-03-22 12:20:00,22.5,22.52,22.48,22.5,26400.0,20.4334,20.4516,20.4152,20.4334,26400.0
2016-03-22 12:30:00,22.5,22.5,22.48,22.49,23612.0,20.4334,20.4334,20.4152,20.4243,23612.0
2016-03-22 12:40:00,22.49,22.51,22.48,22.51,43576.0,20.4243,20.4425,20.4152,20.4425,43576.0
2016-03-22 12:50:00,22.5,22.55,22.49,22.55,31268.0,20.4334,20.4788,20.4243,20.4788,31268.0
2016-03-22 13:00:00,22.57,22.57,22.5,22.5,34656.0,20.497,20.497,20.4334,20.4334,34656.0
2016-03-22 13:10:00,22.5,22.56,22.5,22.55,18256.0,20.4334,20.4879,20.4334,20.4788,18256.0
2016-03-22 13:20:00,22.55,22.56,22.53,22.55,27912.0,20.4788,20.4879,20.4607,20.4788,27912.0
2016-03-22 13:30:00,22.54,22.54,22.51,22.51,19600.0,20.4697,20.4697,20.4425,20.4425,19600.0
2016-03-22 13:40:00,22.51,22.52,22.5,22.52,20860.0,20.4425,20.4516,20.4334,20.4516,20860.0
2016-03-22 13:50:00,22.53,22.57,22.53,22.55,24644.0,20.4607,20.497,20.4607,20.4788,24644.0
2016-03-22 14:00:00,22.54,22.57,22.54,22.56,30000.0,20.4697,20.497,20.4697,20.4879,30000.0
2016-03-22 14:10:00,22.57,22.59,22.55,22.56,33076.0,20.497,20.5151,20.4788,20.4879,33076.0
2016-03-22 14:20:00,22.56,22.58,22.55,22.57,17784.0,20.4879,20.5061,20.4788,20.497,17784.0
2016-03-22 14:30:00,22.58,22.59,22.56,22.58,40948.0,20.5061,20.5151,20.4879,20.5061,40948.0
2016-03-22 14:40:00,22.59,22.61,22.57,22.59,50920.0,20.5151,20.5333,20.497,20.5151,50920.0
2016-03-22 14:50:00,22.59,22.6,22.57,22.58,70940.0,20.5151,20.5242,20.497,20.5061,70940.0
2016-03-22 15:00:00,22.58,22.58,22.57,22.57,62656.0,20.5061,20.5061,20.497,20.497,62656.0
2016-03-22 15:10:00,22.57,22.59,22.56,22.57,134000.0,20.497,20.5151,20.4879,20.497,134000.0
2016-03-22 15:20:00,22.57,22.59,22.57,22.59,89504.0,20.497,20.5151,20.497,20.5151,89504.0
2016-03-22 15:30:00,22.59,22.6,22.57,22.58,136396.0,20.5151,20.5242,20.497,20.5061,136396.0
2016-03-22 15:40:00,22.58,22.59,22.57,22.59,144224.0,20.5061,20.5151,20.497,20.5151,144224.0
2016-03-22 15:50:00,22.58,22.61,22.57,22.59,275944.0,20.5061,20.5333,20.497,20.5151,275944.0
2016-03-23 09:30:00,22.75,22.83,21.76,22.15,482740.0,20.6604,20.7331,19.7614,20.1156,482740.0
2016-03-23 09:40:00,22.14,22.23,22.11,22.14,386992.0,20.1065,20.1882,20.0792,20.1065,386992.0
2016-03-23 09:50:00,22.15,22.21,22.13,22.18,213488.0,20.1156,20.17,20.0974,20.1428,213488.0
2016-03-23 10:00:00,22.18,22.24,22.13,22.15,203400.0,20.1428,20.1973,20.0974,20.1156,203400.0
2016-03-23 10:10:00,22.14,22.18,21.99,21.99,406592.0,20.1065,20.1428,19.9702,19.9702,406592.0
2016-03-23 10:20:00,21.99,22.03,21.92,21.94,190376.0,19.9702,20.0066,19.9067,19.9248,190376.0
2016-03-23 10:30:00,21.94,22.0,21.93,21.96,106984.0,19.9248,19.9793,19.9158,19.943,106984.0
2016-03-23 10:40:00,21.95,21.98,21.92,21.93,118096.0,19.9339,19.9612,19.9067,19.9158,118096.0
2016-03-23 10:50:00,21.95,21.96,21.83,21.85,107868.0,19.9339,19.943,19.8249,19.8431,107868.0
2016-03-23 11:00:00,21.84,21.99,21.84,21.96,95508.0,19.834,19.9702,19.834,19.943,95508.0
2016-03-23 11:10:00,21.96,21.96,21.88,21.89,64640.0,19.943,19.943,19.8704,19.8794,64640.0
2016-03-23 11:20:00,21.86,21.91,21.78,21.79,95364.0,19.8522,19.8976,19.7795,19.7886,95364.0
2016-03-23 11:30:00,21.8,21.82,21.74,21.8,131260.0,19.7977,19.8159,19.7432,19.7977,131260.0
2016-03-23 11:40:00,21.8,21.8,21.72,21.79,73620.0,19.7977,19.7977,19.725,19.7886,73620.0
2016-03-23 11:50:00,21.79,21.79,21.69,21.75,82092.0,19.7886,19.7886,19.6978,19.7523,82092.0
2016-03-23 12:00:00,21.76,21.85,21.74,21.81,99820.0,19.7614,19.8431,19.7432,19.8068,99820.0
2016-03-23 12:10:00,21.81,21.92,21.8,21.91,105020.0,19.8068,19.9067,19.7977,19.8976,105020.0
2016-03-23 12:20:00,21.91,21.93,21.86,21.9,107356.0,19.8976,19.9158,19.8522,19.8885,107356.0
2016-03-23 12:30:00,21.91,21.91,21.86,21.88,85424.0,19.8976,19.8976,19.8522,19.8704,85424.0
2016-03-23 12:40:00,21.88,21.91,21.85,21.9,140136.0,19.8704,19.8976,19.8431,19.8885,140136.0
2016-03-23 12:50:00,21.91,21.92,21.89,21.91,71264.0,19.8976,19.9067,19.8794,19.8976,71264.0
2016-03-23 13:00:00,21.91,21.91,21.87,21.87,69900.0,19.8976,19.8976,19.8613,19.8613,69900.0
2016-03-23 13:10:00,21.87,21.92,21.87,21.89,54600.0,19.8613,19.9067,19.8613,19.8794,54600.0
2016-03-23 13:20:00,21.89,21.91,21.87,21.88,70996.0,19.8794,19.8976,19.8613,19.8704,70996.0
2016-03-23 13:30:00,21.88,21.88,21.81,21.82,66604.0,19.8704,19.8704,19.8068,19.8159,66604.0
2016-03-23 13:40:00,21.81,21.84,21.79,21.79,99944.0,19.8068,19.834,19.7886,19.7886,99944.0
2016-03-23 13:50:00,21.79,21.81,21.73,21.77,102596.0,19.7886,19.8068,19.7341,19.7705,102596.0
2016-03-23 14:00:00,21.77,21.81,21.76,21.8,104588.0,19.7705,19.8068,19.7614,19.7977,104588.0
2016-03-23 14:10:00,21.8,21.8,21.7,21.7,123876.0,19.7977,19.7977,19.7069,19.7069,123876.0
2016-03-23 14:20:00,21.7,21.76,21.68,21.72,199336.0,19.7069,19.7614,19.6887,19.725,199336.0
2016-03-23 14:30:00,21.73,21.74,21.7,21.7,99076.0,19.7341,19.7432,19.7069,19.7069,99076.0
2016-03-23 14:40:00,21.71,21.71,21.67,21.67,114100.0,19.716,19.716,19.6796,19.6796,114100.0
2016-03-23 14:50:00,21.67,21.68,21.53,21.55,163436.0,19.6796,19.6887,19.5525,19.5707,163436.0
2016-03-23 15:00:00,21.55,21.62,21.53,21.56,210364.0,19.5707,19.6342,19.5525,19.5797,210364.0
2016-03-23 15:10:00,21.56,21.59,21.53,21.54,159636.0,19.5797,19.607,19.5525,19.5616,159636.0
2016-03-23 15:20:00,21.54,21.58,21.47,21.54,207196.0,19.5616,19.5979,19.498,19.5616,207196.0
2016-03-23 15:30:00,21.55,21.58,21.5,21.54,277308.0,19.5707,19.5979,19.5253,19.5616,277308.0
2016-03-23 15:40:00,21.54,21.59,21.53,21.57,290472.0,19.5616,19.607,19.5525,19.5888,290472.0
2016-03-23 15:50:00,21.58,21.61,21.54,21.57,812756.0,19.5979,19.6252,19.5616,19.5888,812756.0
2016-03-24 09:30:00,21.56,21.67,21.49,21.52,228196.0,19.5797,19.6796,19.5162,19.5434,228196.0
2016-03-24 09:40:00,21.51,21.64,21.51,21.57,150864.0,19.5343,19.6524,19.5343,19.5888,150864.0
2016-03-24 09:50:00,21.57,21.66,21.54,21.64,121732.0,19.5888,19.6706,19.5616,19.6524,121732.0
2016-03-24 10:00:00,21.66,21.66,21.58,21.6,100384.0,19.6706,19.6706,19.5979,19.6161,100384.0
2016-03-24 10:10:00,21.6,21.7,21.59,21.7,132144.0,19.6161,19.7069,19.607,19.7069,132144.0
2016-03-24 10:20:00,21.7,21.75,21.67,21.67,108212.0,19.7069,19.7523,19.6796,19.6796,108212.0
2016-03-24 10:30:00,21.67,21.76,21.67,21.76,102716.0,19.6796,19.7614,19.6796,19.7614,102716.0
2016-03-24 10:40:00,21.75,21.83,21.75,21.8,101168.0,19.7523,19.8249,19.7523,19.7977,101168.0
2016-03-24 10:50:00,21.8,21.81,21.77,21.79,63876.0,19.7977,19.8068,19.7705,19.7886,63876.0
2016-03-24 11:00:00,21.79,21.79,21.74,21.75,60000.0,19.7886,19.7886,19.7432,19.7523,60000.0
2016-03-24 11:10:00,21.75,21.77,21.68,21.72,78496.0,19.7523,19.7705,19.6887,19.725,78496.0
2016-03-24 11:20:00,21.72,21.74,21.7,21.72,67540.0,19.725,19.7432,19.7069,19.725,67540.0
2016-03-24 11:30:00,21.72,21.74,21.7,21.73,68000.0,19.725,19.7432,19.7069,19.7341,68000.0
2016-03-24 11:40:00,21.74,21.74,21.68,21.72,134476.0,19.7432,19.7432,19.6887,19.725,134476.0
2016-03-24 11:50:00,21.71,21.71,21.69,21.71,45864.0,19.716,19.716,19.6978,19.716,45864.0
2016-03-24 12:00:00,21.71,21.74,21.71,21.74,77764.0,19.716,19.7432,19.716,19.7432,77764.0
2016-03-24 12:10:00,21.74,21.74,21.71,21.72,54400.0,19.7432,19.7432,19.716,19.725,54400.0
2016-03-24 12:20:00,21.72,21.74,21.71,21.73,80348.0,19.725,19.7432,19.716,19.7341,80348.0
2016-03-24 12:30:00,21.73,21.76,21.73,21.75,61328.0,19.7341,19.7614,19.7341,19.7523,61328.0
2016-03-24 12:40:00,21.75,21.77,21.74,21.75,61600.0,19.7523,19.7705,19.7432,19.7523,61600.0
2016-03-24 12:50:00,21.76,21.77,21.74,21.75,41252.0,19.7614,19.7705,19.7432,19.7523,41252.0
2016-03-24 13:00:00,21.76,21.87,21.76,21.87,102500.0,19.7614,19.8613,19.7614,19.8613,102500.0
2016-03-24 13:10:00,21.88,21.9,21.84,21.89,89728.0,19.8704,19.8885,19.834,19.8794,89728.0
2016-03-24 13:20:00,21.89,21.93,21.88,21.92,66456.0,19.8794,19.9158,19.8704,19.9067,66456.0
2016-03-24 13:30:00,21.92,21.95,21.91,21.95,54844.0,19.9067,19.9339,19.8976,19.9339,54844.0
2016-03-24 13:40:00,21.95,21.95,21.9,21.9,66396.0,19.9339,19.9339,19.8885,19.8885,66396.0
2016-03-24 13:50:00,21.9,21.93,21.9,21.93,34668.0,19.8885,19.9158,19.8885,19.9158,34668.0
2016-03-24 14:00:00,21.93,21.93,21.91,21.93,93436.0,19.9158,19.9158,19.8976,19.9158,93436.0
2016-03-24 14:10:00,21.93,21.95,21.92,21.95,69492.0,19.9158,19.9339,19.9067,19.9339,69492.0
2016-03-24 14:20:00,21.95,21.96,21.92,21.95,78036.0,19.9339,19.943,19.9067,19.9339,78036.0
2016-03-24 14:30:00,21.95,21.97,21.94,21.97,60908.0,19.9339,19.9521,19.9248,19.9521,60908.0
2016-03-24 14:40:00,21.97,21.98,21.96,21.98,54204.0,19.9521,19.9612,19.943,19.9612,54204.0
2016-03-24 14:50:00,21.98,21.99,21.95,21.95,96540.0,19.9612,19.9702,19.9339,19.9339,96540.0
2016-03-24 15:00:00,21.95,21.95,21.89,21.89,96364.0,19.9339,19.9339,19.8794,19.8794,96364.0
2016-03-24 15:10:00,21.89,21.92,21.89,21.91,73680.0,19.8794,19.9067,19.8794,19.8976,73680.0
2016-03-24 15:20:00,21.91,21.93,21.91,21.92,78244.0,19.8976,19.9158,19.8976,19.9067,78244.0
2016-03-24 15:30:00,21.92,21.92,21.9,21.91,111880.0,19.9067,19.9067,19.8885,19.8976,111880.0
2016-03-24 15:40:00,21.92,21.93,21.9,21.9,152684.0,19.9067,19.9158,19.8885,19.8885,152684.0
2016-03-24 15:50:00,21.9,21.91,21.87,21.88,388724.0,19.8885,19.8976,19.8613,19.8704,388724.0
2016-03-28 09:30:00,21.94,22.03,21.73,22.02,61212.0,19.9248,20.0066,19.7341,19.9975,61212.0
2016-03-28 09:40:00,22.03,22.03,21.98,21.99,54708.0,20.0066,20.0066,19.9612,19.9702,54708.0
2016-03-28 09:50:00,21.98,22.04,21.97,22.04,46720.0,19.9612,20.0157,19.9521,20.0157,46720.0
2016-03-28 10:00:00,22.04,22.1,22.03,22.09,60040.0,20.0157,20.0701,20.0066,20.0611,60040.0
2016-03-28 10:10:00,22.09,22.15,22.08,22.14,70688.0,20.0611,20.1156,20.052,20.1065,70688.0
2016-03-28 10:20:00,22.14,22.18,22.1,22.12,124840.0,20.1065,20.1428,20.0701,20.0883,124840.0
2016-03-28 10:30:00,22.11,22.18,22.1,22.12,99752.0,20.0792,20.1428,20.0701,20.0883,99752.0
2016-03-28 10:40:00,22.13,22.13,22.09,22.11,57256.0,20.0974,20.0974,20.0611,20.0792,57256.0
2016-03-28 10:50:00,22.11,22.11,22.08,22.11,69568.0,20.0792,20.0792,20.052,20.0792,69568.0
2016-03-28 11:00:00,22.12,22.14,22.1,22.13,38800.0,20.0883,20.1065,20.0701,20.0974,38800.0
2016-03-28 11:10:00,22.13,22.14,22.11,22.11,18140.0,20.0974,20.1065,20.0792,20.0792,18140.0
2016-03-28 11:20:00,22.1,22.13,22.1,22.13,17380.0,20.0701,20.0974,20.0701,20.0974,17380.0
2016-03-28 11:30:00,22.13,22.14,22.12,22.14,43192.0,20.0974,20.1065,20.0883,20.1065,43192.0
2016-03-28 11:40:00,22.14,22.18,22.14,22.18,33240.0,20.1065,20.1428,20.1065,20.1428,33240.0
2016-03-28 11:50:00,22.17,22.18,22.14,22.17,31200.0,20.1337,20.1428,20.1065,20.1337,31200.0
2016-03-28 12:00:00,22.17,22.19,22.16,22.19,36260.0,20.1337,20.1519,20.1246,20.1519,36260.0
2016-03-28 12:10:00,22.19,22.21,22.18,22.21,50980.0,20.1519,20.17,20.1428,20.17,50980.0
2016-03-28 12:20:00,22.2,22.23,22.2,22.22,26960.0,20.161,20.1882,20.161,20.1791,26960.0
2016-03-28 12:30:00,22.23,22.25,22.22,22.25,26708.0,20.1882,20.2064,20.1791,20.2064,26708.0
2016-03-28 12:40:00,22.25,22.28,22.25,22.26,50132.0,20.2064,20.2336,20.2064,20.2155,50132.0
2016-03-28 12:50:00,22.26,22.28,22.24,22.28,52676.0,20.2155,20.2336,20.1973,20.2336,52676.0
2016-03-28 13:00:00,22.27,22.27,22.2,22.2,29220.0,20.2245,20.2245,20.161,20.161,29220.0
2016-03-28 13:10:00,22.2,22.22,22.2,22.2,36244.0,20.161,20.1791,20.161,20.161,36244.0
2016-03-28 13:20:00,22.21,22.22,22.18,22.19,27480.0,20.17,20.1791,20.1428,20.1519,27480.0
2016-03-28 13:30:00,22.2,22.21,22.2,22.21,11740.0,20.161,20.17,20.161,20.17,11740.0
2016-03-28 13:40:00,22.21,22.24,22.21,22.24,22472.0,20.17,20.1973,20.17,20.1973,22472.0
2016-03-28 13:50:00,22.24,22.25,22.23,22.24,29280.0,20.1973,20.2064,20.1882,20.1973,29280.0
2016-03-28 14:00:00,22.24,22.27,22.24,22.27,16800.0,20.1973,20.2245,20.1973,20.2245,16800.0
2016-03-28 14:10:00,22.27,22.28,22.26,22.27,21904.0,20.2245,20.2336,20.2155,20.2245,21904.0
2016-03-28 14:20:00,22.27,22.27,22.25,22.25,32088.0,20.2245,20.2245,20.2064,20.2064,32088.0
2016-03-28 14:30:00,22.26,22.28,22.25,22.28,24984.0,20.2155,20.2336,20.2064,20.2336,24984.0
2016-03-28 14:40:00,22.28,22.28,22.25,22.27,48008.0,20.2336,20.2336,20.2064,20.2245,48008.0
2016-03-28 14:50:00,22.27,22.27,22.21,22.22,48036.0,20.2245,20.2245,20.17,20.1791,48036.0
2016-03-28 15:00:00,22.22,22.26,22.22,22.26,52756.0,20.1791,20.2155,20.1791,20.2155,52756.0
2016-03-28 15:10:00,22.26,22.27,22.25,22.26,30800.0,20.2155,20.2245,20.2064,20.2155,30800.0
2016-03-28 15:20:00,22.26,22.26,22.24,22.25,44332.0,20.2155,20.2155,20.1973,20.2064,44332.0
2016-03-28 15:30:00,22.25,22.26,22.23,22.23,72732.0,20.2064,20.2155,20.1882,20.1882,72732.0
2016-03-28 15:40:00,22.23,22.25,22.21,22.22,126916.0,20.1882,20.2064,20.17,20.1791,126916.0
2016-03-28 15:50:00,22.22,22.22,22.14,22.16,239944.0,20.1791,20.1791,20.1065,20.1246,239944.0
2016-03-29 09:30:00,22.09,22.22,22.09,22.21,76172.0,20.0611,20.1791,20.0611,20.17,76172.0
2016-03-29 09:40:00,22.2,22.28,22.16,22.23,70552.0,20.161,20.2336,20.1246,20.1882,70552.0
2016-03-29 09:50:00,22.23,22.27,22.2,22.26,20780.0,20.1882,20.2245,20.161,20.2155,20780.0
2016-03-29 10:00:00,22.27,22.34,22.26,22.33,54512.0,20.2245,20.2881,20.2155,20.279,54512.0
2016-03-29 10:10:00,22.33,22.33,22.25,22.26,32000.0,20.279,20.279,20.2064,20.2155,32000.0
2016-03-29 10:20:00,22.25,22.28,22.23,22.24,37944.0,20.2064,20.2336,20.1882,20.1973,37944.0
2016-03-29 10:30:00,22.25,22.25,22.23,22.23,33600.0,20.2064,20.2064,20.1882,20.1882,33600.0
2016-03-29 10:40:00,22.23,22.25,22.22,22.23,45648.0,20.1882,20.2064,20.1791,20.1882,45648.0
2016-03-29 10:50:00,22.24,22.28,22.24,22.27,26800.0,20.1973,20.2336,20.1973,20.2245,26800.0
2016-03-29 11:00:00,22.28,22.29,22.24,22.26,24400.0,20.2336,20.2427,20.1973,20.2155,24400.0
2016-03-29 11:10:00,22.26,22.28,22.25,22.27,20416.0,20.2155,20.2336,20.2064,20.2245,20416.0
2016-03-29 11:20:00,22.26,22.26,22.23,22.24,34048.0,20.2155,20.2155,20.1882,20.1973,34048.0
2016-03-29 11:30:00,22.24,22.24,22.21,22.21,51952.0,20.1973,20.1973,20.17,20.17,51952.0
2016-03-29 11:40:00,22.21,22.25,22.21,22.25,52680.0,20.17,20.2064,20.17,20.2064,52680.0
2016-03-29 11:50:00,22.27,22.29,22.25,22.25,46936.0,20.2245,20.2427,20.2064,20.2064,46936.0
2016-03-29 12:00:00,22.24,22.24,22.21,22.23,51792.0,20.1973,20.1973,20.17,20.1882,51792.0
2016-03-29 12:10:00,22.24,22.25,22.22,22.23,42820.0,20.1973,20.2064,20.1791,20.1882,42820.0
2016-03-29 12:20:00,22.25,22.3,22.25,22.3,44280.0,20.2064,20.2518,20.2064,20.2518,44280.0
2016-03-29 12:30:00,22.31,22.34,22.29,22.34,19968.0,20.2609,20.2881,20.2427,20.2881,19968.0
2016-03-29 12:40:00,22.33,22.36,22.32,22.34,23080.0,20.279,20.3063,20.2699,20.2881,23080.0
2016-03-29 12:50:00,22.34,22.36,22.32,22.33,22000.0,20.2881,20.3063,20.2699,20.279,22000.0
2016-03-29 13:00:00,22.33,22.35,22.32,22.34,20040.0,20.279,20.2972,20.2699,20.2881,20040.0
2016-03-29 13:10:00,22.34,22.37,22.33,22.36,24080.0,20.2881,20.3153,20.279,20.3063,24080.0
2016-03-29 13:20:00,22.35,22.37,22.32,22.34,21560.0,20.2972,20.3153,20.2699,20.2881,21560.0
2016-03-29 13:30:00,22.33,22.35,22.31,22.33,20888.0,20.279,20.2972,20.2609,20.279,20888.0
2016-03-29 13:40:00,22.34,22.37,22.32,22.37,24292.0,20.2881,20.3153,20.2699,20.3153,24292.0
2016-03-29 13:50:00,22.36,22.37,22.34,22.34,13160.0,20.3063,20.3153,20.2881,20.2881,13160.0
2016-03-29 14:00:00,22.34,22.36,22.32,22.35,42024.0,20.2881,20.3063,20.2699,20.2972,42024.0
2016-03-29 14:10:00,22.34,22.38,22.34,22.37,35676.0,20.2881,20.3244,20.2881,20.3153,35676.0
2016-03-29 14:20:00,22.36,22.39,22.35,22.39,28800.0,20.3063,20.3335,20.2972,20.3335,28800.0
2016-03-29 14:30:00,22.39,22.43,22.39,22.42,44924.0,20.3335,20.3698,20.3335,20.3608,44924.0
2016-03-29 14:40:00,22.42,22.44,22.41,22.43,54676.0,20.3608,20.3789,20.3517,20.3698,54676.0
2016-03-29 14:50:00,22.43,22.44,22.39,22.4,55296.0,20.3698,20.3789,20.3335,20.3426,55296.0
2016-03-29 15:00:00,22.4,22.45,22.4,22.45,71916.0,20.3426,20.388,20.3426,20.388,71916.0
2016-03-29 15:10:00,22.45,22.46,22.43,22.46,47264.0,20.388,20.3971,20.3698,20.3971,47264.0
2016-03-29 15:20:00,22.46,22.47,22.45,22.46,67836.0,20.3971,20.4062,20.388,20.3971,67836.0
2016-03-29 15:30:00,22.46,22.46,22.39,22.41,68936.0,20.3971,20.3971,20.3335,20.3517,68936.0
2016-03-29 15:40:00,22.4,22.41,22.36,22.39,82940.0,20.3426,20.3517,20.3063,20.3335,82940.0
2016-03-29 15:50:00,22.39,22.43,22.39,22.42,144052.0,20.3335,20.3698,20.3335,20.3608,144052.0
2016-03-30 09:30:00,22.5,22.56,22.41,22.55,88468.0,20.4334,20.4879,20.3517,20.4788,88468.0
2016-03-30 09:40:00,22.54,22.56,22.46,22.5,58444.0,20.4697,20.4879,20.3971,20.4334,58444.0
2016-03-30 09:50:00,22.5,22.52,22.45,22.49,62948.0,20.4334,20.4516,20.388,20.4243,62948.0
2016-03-30 10:00:00,22.49,22.52,22.45,22.46,153236.0,20.4243,20.4516,20.388,20.3971,153236.0
2016-03-30 10:10:00,22.46,22.48,22.44,22.45,59836.0,20.3971,20.4152,20.3789,20.388,59836.0
2016-03-30 10:20:00,22.46,22.5,22.46,22.47,53796.0,20.3971,20.4334,20.3971,20.4062,53796.0
2016-03-30 10:30:00,22.48,22.49,22.47,22.47,39200.0,20.4152,20.4243,20.4062,20.4062,39200.0
2016-03-30 10:40:00,22.47,22.47,22.43,22.44,55880.0,20.4062,20.4062,20.3698,20.3789,55880.0
2016-03-30 10:50:00,22.44,22.47,22.44,22.47,41204.0,20.3789,20.4062,20.3789,20.4062,41204.0
2016-03-30 11:00:00,22.47,22.47,22.42,22.43,35888.0,20.4062,20.4062,20.3608,20.3698,35888.0
2016-03-30 11:10:00,22.42,22.45,22.41,22.43,55408.0,20.3608,20.388,20.3517,20.3698,55408.0
2016-03-30 11:20:00,22.43,22.48,22.43,22.46,53164.0,20.3698,20.4152,20.3698,20.3971,53164.0
2016-03-30 11:30:00,22.47,22.47,22.43,22.44,46628.0,20.4062,20.4062,20.3698,20.3789,46628.0
2016-03-30 11:40:00,22.44,22.49,22.44,22.47,78400.0,20.3789,20.4243,20.3789,20.4062,78400.0
2016-03-30 11:50:00,22.47,22.5,22.45,22.48,63960.0,20.4062,20.4334,20.388,20.4152,63960.0
2016-03-30 12:00:00,22.48,22.48,22.46,22.47,45100.0,20.4152,20.4152,20.3971,20.4062,45100.0
2016-03-30 12:10:00,22.47,22.47,22.44,22.46,34256.0,20.4062,20.4062,20.3789,20.3971,34256.0
2016-03-30 12:20:00,22.45,22.46,22.43,22.45,28184.0,20.388,20.3971,20.3698,20.388,28184.0
2016-03-30 12:30:00,22.44,22.47,22.44,22.46,48804.0,20.3789,20.4062,20.3789,20.3971,48804.0
2016-03-30 12:40:00,22.46,22.47,22.44,22.44,34604.0,20.3971,20.4062,20.3789,20.3789,34604.0
2016-03-30 12:50:00,22.44,22.46,22.44,22.46,34400.0,20.3789,20.3971,20.3789,20.3971,34400.0
2016-03-30 13:00:00,22.46,22.48,22.45,22.45,47672.0,20.3971,20.4152,20.388,20.388,47672.0
2016-03-30 13:10:00,22.45,22.46,22.44,22.44,23184.0,20.388,20.3971,20.3789,20.3789,23184.0
2016-03-30 13:20:00,22.44,22.46,22.44,22.46,28416.0,20.3789,20.3971,20.3789,20.3971,28416.0
2016-03-30 13:30:00,22.45,22.46,22.43,22.46,19624.0,20.388,20.3971,20.3698,20.3971,19624.0
2016-03-30 13:40:00,22.46,22.47,22.46,22.46,25560.0,20.3971,20.4062,20.3971,20.3971,25560.0
2016-03-30 13:50:00,22.47,22.47,22.44,22.44,17640.0,20.4062,20.4062,20.3789,20.3789,17640.0
2016-03-30 14:00:00,22.43,22.46,22.43,22.46,33900.0,20.3698,20.3971,20.3698,20.3971,33900.0
2016-03-30 14:10:00,22.46,22.46,22.43,22.44,31232.0,20.3971,20.3971,20.3698,20.3789,31232.0
2016-03-30 14:20:00,22.44,22.48,22.44,22.47,28520.0,20.3789,20.4152,20.3789,20.4062,28520.0
2016-03-30 14:30:00,22.46,22.47,22.45,22.45,20000.0,20.3971,20.4062,20.388,20.388,20000.0
2016-03-30 14:40:00,22.45,22.47,22.44,22.47,37628.0,20.388,20.4062,20.3789,20.4062,37628.0
2016-03-30 14:50:00,22.46,22.49,22.46,22.49,71624.0,20.3971,20.4243,20.3971,20.4243,71624.0
2016-03-30 15:00:00,22.48,22.5,22.47,22.47,40684.0,20.4152,20.4334,20.4062,20.4062,40684.0
2016-03-30 15:10:00,22.47,22.48,22.45,22.47,41004.0,20.4062,20.4152,20.388,20.4062,41004.0
2016-03-30 15:20:00,22.47,22.48,22.46,22.48,37604.0,20.4062,20.4152,20.3971,20.4152,37604.0
2016-03-30 15:30:00,22.47,22.47,22.45,22.46,60324.0,20.4062,20.4062,20.388,20.3971,60324.0
2016-03-30 15:40:00,22.46,22.46,22.44,22.45,136164.0,20.3971,20.3971,20.3789,20.388,136164.0
2016-03-30 15:50:00,22.45,22.46,22.4,22.43,218628.0,20.388,20.3971,20.3426,20.3698,218628.0
2016-03-31 09:30:00,22.33,22.5,22.29,22.31,74708.0,20.279,20.4334,20.2427,20.2609,74708.0
2016-03-31 09:40:00,22.3,22.34,22.26,22.3,65484.0,20.2518,20.2881,20.2155,20.2518,65484.0
2016-03-31 09:50:00,22.32,22.36,22.28,22.36,22976.0,20.2699,20.3063,20.2336,20.3063,22976.0
2016-03-31 10:00:00,22.35,22.38,22.34,22.36,40444.0,20.2972,20.3244,20.2881,20.3063,40444.0
2016-03-31 10:10:00,22.36,22.38,22.34,22.36,87340.0,20.3063,20.3244,20.2881,20.3063,87340.0
2016-03-31 10:20:00,22.35,22.38,22.35,22.36,48200.0,20.2972,20.3244,20.2972,20.3063,48200.0
2016-03-31 10:30:00,22.36,22.37,22.34,22.34,28304.0,20.3063,20.3153,20.2881,20.2881,28304.0
2016-03-31 10:40:00,22.34,22.38,22.34,22.37,39164.0,20.2881,20.3244,20.2881,20.3153,39164.0
2016-03-31 10:50:00,22.36,22.39,22.36,22.36,29200.0,20.3063,20.3335,20.3063,20.3063,29200.0
2016-03-31 11:00:00,22.36,22.41,22.36,22.39,51512.0,20.3063,20.3517,20.3063,20.3335,51512.0
2016-03-31 11:10:00,22.39,22.45,22.39,22.45,25124.0,20.3335,20.388,20.3335,20.388,25124.0
2016-03-31 11:20:00,22.46,22.46,22.43,22.43,52604.0,20.3971,20.3971,20.3698,20.3698,52604.0
2016-03-31 11:30:00,22.44,22.46,22.41,22.43,36468.0,20.3789,20.3971,20.3517,20.3698,36468.0
2016-03-31 11:40:00,22.43,22.48,22.43,22.48,26852.0,20.3698,20.4152,20.3698,20.4152,26852.0
2016-03-31 11:50:00,22.47,22.49,22.46,22.49,32800.0,20.4062,20.4243,20.3971,20.4243,32800.0
2016-03-31 12:00:00,22.49,22.49,22.44,22.45,25500.0,20.4243,20.4243,20.3789,20.388,25500.0
2016-03-31 12:10:00,22.45,22.47,22.43,22.46,17892.0,20.388,20.4062,20.3698,20.3971,17892.0
2016-03-31 12:20:00,22.47,22.47,22.42,22.44,36180.0,20.4062,20.4062,20.3608,20.3789,36180.0
2016-03-31 12:30:00,22.44,22.45,22.43,22.43,24240.0,20.3789,20.388,20.3698,20.3698,24240.0
2016-03-31 12:40:00,22.45,22.45,22.43,22.43,20152.0,20.388,20.388,20.3698,20.3698,20152.0
2016-03-31 12:50:00,22.43,22.44,22.41,22.41,23600.0,20.3698,20.3789,20.3517,20.3517,23600.0
2016-03-31 13:00:00,22.42,22.44,22.42,22.43,20240.0,20.3608,20.3789,20.3608,20.3698,20240.0
2016-03-31 13:10:00,22.43,22.43,22.42,22.43,12020.0,20.3698,20.3698,20.3608,20.3698,12020.0
2016-03-31 13:20:00,22.43,22.45,22.43,22.43,23380.0,20.3698,20.388,20.3698,20.3698,23380.0
2016-03-31 13:30:00,22.43,22.44,22.42,22.44,34332.0,20.3698,20.3789,20.3608,20.3789,34332.0
2016-03-31 13:40:00,22.43,22.43,22.4,22.4,8640.0,20.3698,20.3698,20.3426,20.3426,8640.0
2016-03-31 13:50:00,22.39,22.41,22.38,22.41,37844.0,20.3335,20.3517,20.3244,20.3517,37844.0
2016-03-31 14:00:00,22.4,22.41,22.38,22.4,24600.0,20.3426,20.3517,20.3244,20.3426,24600.0
2016-03-31 14:10:00,22.4,22.43,22.4,22.42,18824.0,20.3426,20.3698,20.3426,20.3608,18824.0
2016-03-31 14:20:00,22.42,22.43,22.4,22.41,50376.0,20.3608,20.3698,20.3426,20.3517,50376.0
2016-03-31 14:30:00,22.41,22.44,22.41,22.43,28228.0,20.3517,20.3789,20.3517,20.3698,28228.0
2016-03-31 14:40:00,22.42,22.43,22.39,22.4,37428.0,20.3608,20.3698,20.3335,20.3426,37428.0
2016-03-31 14:50:00,22.41,22.43,22.39,22.39,51356.0,20.3517,20.3698,20.3335,20.3335,51356.0
2016-03-31 15:00:00,22.4,22.43,22.4,22.42,40948.0,20.3426,20.3698,20.3426,20.3608,40948.0
2016-03-31 15:10:00,22.42,22.44,22.42,22.44,38920.0,20.3608,20.3789,20.3608,20.3789,38920.0
2016-03-31 15:20:00,22.45,22.49,22.45,22.47,173368.0,20.388,20.4243,20.388,20.4062,173368.0
2016-03-31 15:30:00,22.48,22.5,22.44,22.45,58912.0,20.4152,20.4334,20.3789,20.388,58912.0
2016-03-31 15:40:00,22.46,22.46,22.44,22.45,59996.0,20.3971,20.3971,20.3789,20.388,59996.0
2016-03-31 15:50:00,22.45,22.48,22.43,22.45,306160.0,20.388,20.4152,20.3698,20.388,306160.0
2016-04-01 09:30:00,22.3,22.37,22.29,22.34,53388.0,20.2518,20.3153,20.2427,20.2881,53388.0
2016-04-01 09:40:00,22.33,22.34,22.27,22.27,58224.0,20.279,20.2881,20.2245,20.2245,58224.0
2016-04-01 09:50:00,22.27,22.32,22.26,22.29,42404.0,20.2245,20.2699,20.2155,20.2427,42404.0
2016-04-01 10:00:00,22.3,22.35,22.28,22.34,35228.0,20.2518,20.2972,20.2336,20.2881,35228.0
2016-04-01 10:10:00,22.34,22.37,22.34,22.35,34684.0,20.2881,20.3153,20.2881,20.2972,34684.0
2016-04-01 10:20:00,22.36,22.43,22.35,22.43,20836.0,20.3063,20.3698,20.2972,20.3698,20836.0
2016-04-01 10:30:00,22.42,22.5,22.42,22.5,109348.0,20.3608,20.4334,20.3608,20.4334,109348.0
2016-04-01 10:40:00,22.5,22.53,22.5,22.51,33580.0,20.4334,20.4607,20.4334,20.4425,33580.0
2016-04-01 10:50:00,22.49,22.5,22.48,22.5,12004.0,20.4243,20.4334,20.4152,20.4334,12004.0
2016-04-01 11:00:00,22.51,22.51,22.48,22.5,21800.0,20.4425,20.4425,20.4152,20.4334,21800.0
2016-04-01 11:10:00,22.5,22.53,22.45,22.45,35508.0,20.4334,20.4607,20.388,20.388,35508.0
2016-04-01 11:20:00,22.45,22.48,22.44,22.48,20200.0,20.388,20.4152,20.3789,20.4152,20200.0
2016-04-01 11:30:00,22.49,22.5,22.47,22.47,37352.0,20.4243,20.4334,20.4062,20.4062,37352.0
2016-04-01 11:40:00,22.47,22.49,22.44,22.44,37952.0,20.4062,20.4243,20.3789,20.3789,37952.0
2016-04-01 11:50:00,22.44,22.46,22.43,22.46,21880.0,20.3789,20.3971,20.3698,20.3971,21880.0
2016-04-01 12:00:00,22.46,22.47,22.43,22.45,27164.0,20.3971,20.4062,20.3698,20.388,27164.0
2016-04-01 12:10:00,22.45,22.45,22.42,22.43,19560.0,20.388,20.388,20.3608,20.3698,19560.0
2016-04-01 12:20:00,22.42,22.43,22.4,22.43,19732.0,20.3608,20.3698,20.3426,20.3698,19732.0
2016-04-01 12:30:00,22.44,22.45,22.43,22.44,8840.0,20.3789,20.388,20.3698,20.3789,8840.0
2016-04-01 12:40:00,22.45,22.45,22.44,22.44,25376.0,20.388,20.388,20.3789,20.3789,25376.0
2016-04-01 12:50:00,22.43,22.45,22.43,22.43,16024.0,20.3698,20.388,20.3698,20.3698,16024.0
2016-04-01 13:00:00,22.43,22.44,22.42,22.43,18148.0,20.3698,20.3789,20.3608,20.3698,18148.0
2016-04-01 13:10:00,22.44,22.45,22.43,22.43,16392.0,20.3789,20.388,20.3698,20.3698,16392.0
2016-04-01 13:20:00,22.43,22.45,22.42,22.43,49560.0,20.3698,20.388,20.3608,20.3698,49560.0
2016-04-01 13:30:00,22.43,22.44,22.42,22.44,37576.0,20.3698,20.3789,20.3608,20.3789,37576.0
2016-04-01 13:40:00,22.44,22.46,22.43,22.46,18000.0,20.3789,20.3971,20.3698,20.3971,18000.0
2016-04-01 13:50:00,22.46,22.48,22.46,22.47,32880.0,20.3971,20.4152,20.3971,20.4062,32880.0
2016-04-01 14:00:00,22.46,22.47,22.45,22.46,40360.0,20.3971,20.4062,20.388,20.3971,40360.0
2016-04-01 14:10:00,22.46,22.48,22.46,22.46,37500.0,20.3971,20.4152,20.3971,20.3971,37500.0
2016-04-01 14:20:00,22.47,22.47,22.45,22.47,41100.0,20.4062,20.4062,20.388,20.4062,41100.0
2016-04-01 14:30:00,22.47,22.49,22.47,22.48,42128.0,20.4062,20.4243,20.4062,20.4152,42128.0
2016-04-01 14:40:00,22.49,22.51,22.48,22.5,31124.0,20.4243,20.4425,20.4152,20.4334,31124.0
2016-04-01 14:50:00,22.5,22.5,22.47,22.48,66532.0,20.4334,20.4334,20.4062,20.4152,66532.0
2016-04-01 15:00:00,22.48,22.5,22.47,22.48,28000.0,20.4152,20.4334,20.4062,20.4152,28000.0
2016-04-01 15:10:00,22.48,22.5,22.46,22.49,38488.0,20.4152,20.4334,20.3971,20.4243,38488.0
2016-04-01 15:20:00,22.49,22.49,22.47,22.49,28540.0,20.4243,20.4243,20.4062,20.4243,28540.0
2016-04-01 15:30:00,22.48,22.52,22.47,22.49,66324.0,20.4152,20.4516,20.4062,20.4243,66324.0
2016-04-01 15:40:00,22.5,22.53,22.49,22.53,67360.0,20.4334,20.4607,20.4243,20.4607,67360.0
2016-04-01 15:50:00,22.53,22.54,22.5,22.52,198536.0,20.4607,20.4697,20.4334,20.4516,198536.0
2016-04-04 09:30:00,22.58,22.75,22.39,22.4,60692.0,20.5061,20.6604,20.3335,20.3426,60692.0
2016-04-04 09:40:00,22.38,22.39,22.35,22.35,34608.0,20.3244,20.3335,20.2972,20.2972,34608.0
2016-04-04 09:50:00,22.35,22.41,22.35,22.39,20740.0,20.2972,20.3517,20.2972,20.3335,20740.0
2016-04-04 10:00:00,22.4,22.41,22.35,22.39,23812.0,20.3426,20.3517,20.2972,20.3335,23812.0
2016-04-04 10:10:00,22.4,22.42,22.37,22.42,20056.0,20.3426,20.3608,20.3153,20.3608,20056.0
2016-04-04 10:20:00,22.42,22.42,22.38,22.4,17936.0,20.3608,20.3608,20.3244,20.3426,17936.0
2016-04-04 10:30:00,22.39,22.41,22.36,22.36,58576.0,20.3335,20.3517,20.3063,20.3063,58576.0
2016-04-04 10:40:00,22.37,22.37,22.31,22.31,16376.0,20.3153,20.3153,20.2609,20.2609,16376.0
2016-04-04 10:50:00,22.31,22.31,22.26,22.26,21416.0,20.2609,20.2609,20.2155,20.2155,21416.0
2016-04-04 11:00:00,22.27,22.31,22.27,22.31,14844.0,20.2245,20.2609,20.2245,20.2609,14844.0
2016-04-04 11:10:00,22.31,22.32,22.29,22.32,9600.0,20.2609,20.2699,20.2427,20.2699,9600.0
2016-04-04 11:20:00,22.31,22.33,22.29,22.29,15516.0,20.2609,20.279,20.2427,20.2427,15516.0
2016-04-04 11:30:00,22.29,22.29,22.27,22.29,21112.0,20.2427,20.2427,20.2245,20.2427,21112.0
2016-04-04 11:40:00,22.29,22.29,22.25,22.25,28148.0,20.2427,20.2427,20.2064,20.2064,28148.0
2016-04-04 11:50:00,22.26,22.29,22.25,22.29,16252.0,20.2155,20.2427,20.2064,20.2427,16252.0
2016-04-04 12:00:00,22.29,22.33,22.29,22.33,17768.0,20.2427,20.279,20.2427,20.279,17768.0
2016-04-04 12:10:00,22.33,22.33,22.3,22.3,23480.0,20.279,20.279,20.2518,20.2518,23480.0
2016-04-04 12:20:00,22.3,22.3,22.27,22.27,5948.0,20.2518,20.2518,20.2245,20.2245,5948.0
2016-04-04 12:30:00,22.27,22.28,22.26,22.26,29716.0,20.2245,20.2336,20.2155,20.2155,29716.0
2016-04-04 12:40:00,22.27,22.28,22.26,22.26,9600.0,20.2245,20.2336,20.2155,20.2155,9600.0
2016-04-04 12:50:00,22.27,22.29,22.27,22.27,9732.0,20.2245,20.2427,20.2245,20.2245,9732.0
2016-04-04 13:00:00,22.26,22.27,22.26,22.27,20800.0,20.2155,20.2245,20.2155,20.2245,20800.0
2016-04-04 13:10:00,22.25,22.26,22.25,22.26,18456.0,20.2064,20.2155,20.2064,20.2155,18456.0
2016-04-04 13:20:00,22.26,22.29,22.26,22.29,6800.0,20.2155,20.2427,20.2155,20.2427,6800.0
2016-04-04 13:30:00,22.29,22.3,22.26,22.27,26892.0,20.2427,20.2518,20.2155,20.2245,26892.0
2016-04-04 13:40:00,22.27,22.28,22.27,22.27,9564.0,20.2245,20.2336,20.2245,20.2245,9564.0
2016-04-04 13:50:00,22.28,22.28,22.25,22.27,34876.0,20.2336,20.2336,20.2064,20.2245,34876.0
2016-04-04 14:00:00,22.26,22.26,22.24,22.24,37692.0,20.2155,20.2155,20.1973,20.1973,37692.0
2016-04-04 14:10:00,22.24,22.25,22.23,22.24,36720.0,20.1973,20.2064,20.1882,20.1973,36720.0
2016-04-04 14:20:00,22.24,22.26,22.23,22.26,29516.0,20.1973,20.2155,20.1882,20.2155,29516.0
2016-04-04 14:30:00,22.27,22.3,22.25,22.27,34368.0,20.2245,20.2518,20.2064,20.2245,34368.0
2016-04-04 14:40:00,22.27,22.29,22.25,22.27,55632.0,20.2245,20.2427,20.2064,20.2245,55632.0
2016-04-04 14:50:00,22.26,22.27,22.24,22.25,39200.0,20.2155,20.2245,20.1973,20.2064,39200.0
2016-04-04 15:00:00,22.25,22.26,22.24,22.25,34940.0,20.2064,20.2155,20.1973,20.2064,34940.0
2016-04-04 15:10:00,22.25,22.26,22.24,22.25,59412.0,20.2064,20.2155,20.1973,20.2064,59412.0
2016-04-04 15:20:00,22.25,22.25,22.23,22.23,75784.0,20.2064,20.2064,20.1882,20.1882,75784.0
2016-04-04 15:30:00,22.23,22.24,22.22,22.22,75416.0,20.1882,20.1973,20.1791,20.1791,75416.0
2016-04-04 15:40:00,22.22,22.23,22.22,22.23,153180.0,20.1791,20.1882,20.1791,20.1882,153180.0
2016-04-04 15:50:00,22.23,22.23,22.2,22.23,181620.0,20.1882,20.1882,20.161,20.1882,181620.0
2016-04-05 09:30:00,21.82,22.3,21.82,22.11,76412.0,19.8159,20.2518,19.8159,20.0792,76412.0
2016-04-05 09:40:00,22.1,22.12,22.03,22.1,80004.0,20.0701,20.0883,20.0066,20.0701,80004.0
2016-04-05 09:50:00,22.1,22.17,22.09,22.13,42308.0,20.0701,20.1337,20.0611,20.0974,42308.0
2016-04-05 10:00:00,22.11,22.23,22.11,22.18,105924.0,20.0792,20.1882,20.0792,20.1428,105924.0
2016-04-05 10:10:00,22.2,22.2,22.16,22.18,56800.0,20.161,20.161,20.1246,20.1428,56800.0
2016-04-05 10:20:00,22.17,22.21,22.15,22.19,39364.0,20.1337,20.17,20.1156,20.1519,39364.0
2016-04-05 10:30:00,22.19,22.2,22.14,22.15,110664.0,20.1519,20.161,20.1065,20.1156,110664.0
2016-04-05 10:40:00,22.16,22.16,22.09,22.13,31600.0,20.1246,20.1246,20.0611,20.0974,31600.0
2016-04-05 10:50:00,22.11,22.15,22.1,22.14,47540.0,20.0792,20.1156,20.0701,20.1065,47540.0
2016-04-05 11:00:00,22.13,22.17,22.07,22.12,147512.0,20.0974,20.1337,20.0429,20.0883,147512.0
2016-04-05 11:10:00,22.14,22.18,22.13,22.17,41252.0,20.1065,20.1428,20.0974,20.1337,41252.0
2016-04-05 11:20:00,22.18,22.2,22.13,22.14,46716.0,20.1428,20.161,20.0974,20.1065,46716.0
2016-04-05 11:30:00,22.15,22.16,22.12,22.14,139752.0,20.1156,20.1246,20.0883,20.1065,139752.0
2016-04-05 11:40:00,22.15,22.17,22.11,22.12,69928.0,20.1156,20.1337,20.0792,20.0883,69928.0
2016-04-05 11:50:00,22.11,22.15,22.11,22.13,24412.0,20.0792,20.1156,20.0792,20.0974,24412.0
2016-04-05 12:00:00,22.14,22.15,22.12,22.13,36408.0,20.1065,20.1156,20.0883,20.0974,36408.0
2016-04-05 12:10:00,22.14,22.14,22.09,22.13,36380.0,20.1065,20.1065,20.0611,20.0974,36380.0
2016-04-05 12:20:00,22.13,22.14,22.11,22.14,13228.0,20.0974,20.1065,20.0792,20.1065,13228.0
2016-04-05 12:30:00,22.13,22.15,22.11,22.13,19752.0,20.0974,20.1156,20.0792,20.0974,19752.0
2016-04-05 12:40:00,22.13,22.14,22.12,22.14,37792.0,20.0974,20.1065,20.0883,20.1065,37792.0
2016-04-05 12:50:00,22.14,22.14,22.11,22.13,20520.0,20.1065,20.1065,20.0792,20.0974,20520.0
2016-04-05 13:00:00,22.13,22.13,22.11,22.13,77160.0,20.0974,20.0974,20.0792,20.0974,77160.0
2016-04-05 13:10:00,22.13,22.15,22.13,22.14,18004.0,20.0974,20.1156,20.0974,20.1065,18004.0
2016-04-05 13:20:00,22.14,22.16,22.14,22.14,45572.0,20.1065,20.1246,20.1065,20.1065,45572.0
2016-04-05 13:30:00,22.14,22.15,22.13,22.13,12400.0,20.1065,20.1156,20.0974,20.0974,12400.0
2016-04-05 13:40:00,22.13,22.14,22.12,22.13,27184.0,20.0974,20.1065,20.0883,20.0974,27184.0
2016-04-05 13:50:00,22.13,22.18,22.13,22.16,23868.0,20.0974,20.1428,20.0974,20.1246,23868.0
2016-04-05 14:00:00,22.15,22.17,22.14,22.16,50776.0,20.1156,20.1337,20.1065,20.1246,50776.0
2016-04-05 14:10:00,22.17,22.17,22.15,22.16,14480.0,20.1337,20.1337,20.1156,20.1246,14480.0
2016-04-05 14:20:00,22.16,22.18,22.16,22.17,49096.0,20.1246,20.1428,20.1246,20.1337,49096.0
2016-04-05 14:30:00,22.17,22.17,22.14,22.14,43716.0,20.1337,20.1337,20.1065,20.1065,43716.0
2016-04-05 14:40:00,22.13,22.15,22.12,22.15,37684.0,20.0974,20.1156,20.0883,20.1156,37684.0
2016-04-05 14:50:00,22.15,22.16,22.13,22.13,63568.0,20.1156,20.1246,20.0974,20.0974,63568.0
2016-04-05 15:00:00,22.13,22.15,22.1,22.11,61356.0,20.0974,20.1156,20.0701,20.0792,61356.0
2016-04-05 15:10:00,22.1,22.11,22.09,22.1,152420.0,20.0701,20.0792,20.0611,20.0701,152420.0
2016-04-05 15:20:00,22.1,22.11,22.09,22.1,51252.0,20.0701,20.0792,20.0611,20.0701,51252.0
2016-04-05 15:30:00,22.1,22.11,22.09,22.09,90756.0,20.0701,20.0792,20.0611,20.0611,90756.0
2016-04-05 15:40:00,22.09,22.11,22.08,22.11,74240.0,20.0611,20.0792,20.052,20.0792,74240.0
2016-04-05 15:50:00,22.12,22.13,22.06,22.09,86940.0,20.0883,20.0974,20.0338,20.0611,86940.0
2016-04-06 09:30:00,22.11,22.2,22.07,22.11,128876.0,20.0792,20.161,20.0429,20.0792,128876.0
2016-04-06 09:40:00,22.1,22.16,22.07,22.12,32688.0,20.0701,20.1246,20.0429,20.0883,32688.0
2016-04-06 09:50:00,22.13,22.17,22.1,22.13,38800.0,20.0974,20.1337,20.0701,20.0974,38800.0
2016-04-06 10:00:00,22.14,22.2,22.12,22.14,77456.0,20.1065,20.161,20.0883,20.1065,77456.0
2016-04-06 10:10:00,22.14,22.15,22.08,22.08,61748.0,20.1065,20.1156,20.052,20.052,61748.0
2016-04-06 10:20:00,22.09,22.12,22.09,22.11,47200.0,20.0611,20.0883,20.0611,20.0792,47200.0
2016-04-06 10:30:00,22.1,22.12,22.06,22.11,46672.0,20.0701,20.0883,20.0338,20.0792,46672.0
2016-04-06 10:40:00,22.11,22.17,22.11,22.15,16000.0,20.0792,20.1337,20.0792,20.1156,16000.0
2016-04-06 10:50:00,22.15,22.16,22.14,22.16,17408.0,20.1156,20.1246,20.1065,20.1246,17408.0
2016-04-06 11:00:00,22.17,22.2,22.17,22.18,10800.0,20.1337,20.161,20.1337,20.1428,10800.0
2016-04-06 11:10:00,22.18,22.2,22.17,22.18,29880.0,20.1428,20.161,20.1337,20.1428,29880.0
2016-04-06 11:20:00,22.19,22.2,22.17,22.17,13600.0,20.1519,20.161,20.1337,20.1337,13600.0
2016-04-06 11:30:00,22.17,22.2,22.15,22.16,18800.0,20.1337,20.161,20.1156,20.1246,18800.0
2016-04-06 11:40:00,22.15,22.17,22.13,22.13,22800.0,20.1156,20.1337,20.0974,20.0974,22800.0
2016-04-06 11:50:00,22.13,22.14,22.11,22.13,50000.0,20.0974,20.1065,20.0792,20.0974,50000.0
2016-04-06 12:00:00,22.14,22.15,22.09,22.14,122232.0,20.1065,20.1156,20.0611,20.1065,122232.0
2016-04-06 12:10:00,22.14,22.14,22.12,22.14,10400.0,20.1065,20.1065,20.0883,20.1065,10400.0
2016-04-06 12:20:00,22.14,22.14,22.11,22.12,8000.0,20.1065,20.1065,20.0792,20.0883,8000.0
2016-04-06 12:30:00,22.11,22.13,22.11,22.12,5600.0,20.0792,20.0974,20.0792,20.0883,5600.0
2016-04-06 12:40:00,22.12,22.14,22.12,22.14,25200.0,20.0883,20.1065,20.0883,20.1065,25200.0
2016-04-06 12:50:00,22.13,22.14,22.11,22.12,13240.0,20.0974,20.1065,20.0792,20.0883,13240.0
2016-04-06 13:00:00,22.12,22.16,22.12,22.16,14000.0,20.0883,20.1246,20.0883,20.1246,14000.0
2016-04-06 13:10:00,22.16,22.18,22.16,22.16,14336.0,20.1246,20.1428,20.1246,20.1246,14336.0
2016-04-06 13:20:00,22.16,22.18,22.14,22.15,20492.0,20.1246,20.1428,20.1065,20.1156,20492.0
2016-04-06 13:30:00,22.15,22.15,22.14,22.14,14436.0,20.1156,20.1156,20.1065,20.1065,14436.0
2016-04-06 13:40:00,22.15,22.17,22.15,22.17,11620.0,20.1156,20.1337,20.1156,20.1337,11620.0
2016-04-06 13:50:00,22.16,22.18,22.15,22.15,13500.0,20.1246,20.1428,20.1156,20.1156,13500.0
2016-04-06 14:00:00,22.15,22.16,22.13,22.14,33404.0,20.1156,20.1246,20.0974,20.1065,33404.0
2016-04-06 14:10:00,22.13,22.15,22.12,22.14,27116.0,20.0974,20.1156,20.0883,20.1065,27116.0
2016-04-06 14:20:00,22.14,22.15,22.12,22.15,37200.0,20.1065,20.1156,20.0883,20.1156,37200.0
2016-04-06 14:30:00,22.15,22.17,22.14,22.15,36060.0,20.1156,20.1337,20.1065,20.1156,36060.0
2016-04-06 14:40:00,22.15,22.17,22.14,22.16,24984.0,20.1156,20.1337,20.1065,20.1246,24984.0
2016-04-06 14:50:00,22.16,22.17,22.15,22.17,28416.0,20.1246,20.1337,20.1156,20.1337,28416.0
2016-04-06 15:00:00,22.17,22.23,22.16,22.23,24400.0,20.1337,20.1882,20.1246,20.1882,24400.0
2016-04-06 15:10:00,22.23,22.24,22.21,22.23,33408.0,20.1882,20.1973,20.17,20.1882,33408.0
2016-04-06 15:20:00,22.22,22.23,22.21,22.21,36588.0,20.1791,20.1882,20.17,20.17,36588.0
2016-04-06 15:30:00,22.2,22.22,22.17,22.17,40548.0,20.161,20.1791,20.1337,20.1337,40548.0
2016-04-06 15:40:00,22.17,22.22,22.16,22.22,80668.0,20.1337,20.1791,20.1246,20.1791,80668.0
2016-04-06 15:50:00,22.22,22.24,22.21,22.24,306556.0,20.1791,20.1973,20.17,20.1973,306556.0
2016-04-07 09:30:00,22.13,22.23,22.08,22.09,57908.0,20.0974,20.1882,20.052,20.0611,57908.0
2016-04-07 09:40:00,22.07,22.12,22.04,22.09,22944.0,20.0429,20.0883,20.0157,20.0611,22944.0
2016-04-07 09:50:00,22.11,22.14,22.11,22.14,11200.0,20.0792,20.1065,20.0792,20.1065,11200.0
2016-04-07 10:00:00,22.15,22.2,22.13,22.19,15532.0,20.1156,20.161,20.0974,20.1519,15532.0
2016-04-07 10:10:00,22.18,22.2,22.13,22.13,54624.0,20.1428,20.161,20.0974,20.0974,54624.0
2016-04-07 10:20:00,22.13,22.13,22.09,22.1,93600.0,20.0974,20.0974,20.0611,20.0701,93600.0
2016-04-07 10:30:00,22.1,22.11,22.06,22.08,74288.0,20.0701,20.0792,20.0338,20.052,74288.0
2016-04-07 10:40:00,22.09,22.11,22.07,22.09,18800.0,20.0611,20.0792,20.0429,20.0611,18800.0
2016-04-07 10:50:00,22.1,22.11,22.08,22.09,51056.0,20.0701,20.0792,20.052,20.0611,51056.0
2016-04-07 11:00:00,22.09,22.1,22.08,22.09,32800.0,20.0611,20.0701,20.052,20.0611,32800.0
2016-04-07 11:10:00,22.1,22.1,22.09,22.1,29600.0,20.0701,20.0701,20.0611,20.0701,29600.0
2016-04-07 11:20:00,22.09,22.1,22.08,22.09,46800.0,20.0611,20.0701,20.052,20.0611,46800.0
2016-04-07 11:30:00,22.1,22.15,22.1,22.14,10800.0,20.0701,20.1156,20.0701,20.1065,10800.0
2016-04-07 11:40:00,22.14,22.16,22.13,22.15,20564.0,20.1065,20.1246,20.0974,20.1156,20564.0
2016-04-07 11:50:00,22.14,22.16,22.13,22.13,15600.0,20.1065,20.1246,20.0974,20.0974,15600.0
2016-04-07 12:00:00,22.14,22.15,22.13,22.13,7756.0,20.1065,20.1156,20.0974,20.0974,7756.0
2016-04-07 12:10:00,22.12,22.14,22.09,22.09,18136.0,20.0883,20.1065,20.0611,20.0611,18136.0
2016-04-07 12:20:00,22.1,22.12,22.09,22.11,15452.0,20.0701,20.0883,20.0611,20.0792,15452.0
2016-04-07 12:30:00,22.11,22.11,22.09,22.11,28236.0,20.0792,20.0792,20.0611,20.0792,28236.0
2016-04-07 12:40:00,22.11,22.16,22.11,22.16,241948.0,20.0792,20.1246,20.0792,20.1246,241948.0
2016-04-07 12:50:00,22.17,22.19,22.16,22.19,70788.0,20.1337,20.1519,20.1246,20.1519,70788.0
2016-04-07 13:00:00,22.19,22.21,22.17,22.18,265580.0,20.1519,20.17,20.1337,20.1428,265580.0
2016-04-07 13:10:00,22.18,22.23,22.18,22.23,34516.0,20.1428,20.1882,20.1428,20.1882,34516.0
2016-04-07 13:20:00,22.22,22.23,22.21,22.23,42036.0,20.1791,20.1882,20.17,20.1882,42036.0
2016-04-07 13:30:00,22.23,22.23,22.21,22.22,41800.0,20.1882,20.1882,20.17,20.1791,41800.0
2016-04-07 13:40:00,22.22,22.22,22.18,22.18,47220.0,20.1791,20.1791,20.1428,20.1428,47220.0
2016-04-07 13:50:00,22.17,22.18,22.15,22.16,99716.0,20.1337,20.1428,20.1156,20.1246,99716.0
2016-04-07 14:00:00,22.16,22.17,22.15,22.16,131272.0,20.1246,20.1337,20.1156,20.1246,131272.0
2016-04-07 14:10:00,22.16,22.18,22.14,22.14,103776.0,20.1246,20.1428,20.1065,20.1065,103776.0
2016-04-07 14:20:00,22.15,22.18,22.15,22.18,55204.0,20.1156,20.1428,20.1156,20.1428,55204.0
2016-04-07 14:30:00,22.17,22.18,22.16,22.18,69144.0,20.1337,20.1428,20.1246,20.1428,69144.0
2016-04-07 14:40:00,22.18,22.18,22.14,22.15,139844.0,20.1428,20.1428,20.1065,20.1156,139844.0
2016-04-07 14:50:00,22.15,22.17,22.14,22.14,142736.0,20.1156,20.1337,20.1065,20.1065,142736.0
2016-04-07 15:00:00,22.14,22.18,22.13,22.18,138072.0,20.1065,20.1428,20.0974,20.1428,138072.0
2016-04-07 15:10:00,22.18,22.21,22.16,22.2,81188.0,20.1428,20.17,20.1246,20.161,81188.0
2016-04-07 15:20:00,22.21,22.23,22.2,22.23,100972.0,20.17,20.1882,20.161,20.1882,100972.0
2016-04-07 15:30:00,22.23,22.23,22.2,22.22,136936.0,20.1882,20.1882,20.161,20.1791,136936.0
2016-04-07 15:40:00,22.22,22.25,22.21,22.24,175632.0,20.1791,20.2064,20.17,20.1973,175632.0
2016-04-07 15:50:00,22.24,22.25,22.21,22.23,396904.0,20.1973,20.2064,20.17,20.1882,396904.0
2016-04-08 09:30:00,22.38,22.39,22.34,22.37,57684.0,20.3244,20.3335,20.2881,20.3153,57684.0
2016-04-08 09:40:00,22.38,22.41,22.35,22.39,22900.0,20.3244,20.3517,20.2972,20.3335,22900.0
2016-04-08 09:50:00,22.4,22.41,22.37,22.4,20400.0,20.3426,20.3517,20.3153,20.3426,20400.0
2016-04-08 10:00:00,22.41,22.41,22.35,22.36,25420.0,20.3517,20.3517,20.2972,20.3063,25420.0
2016-04-08 10:10:00,22.36,22.36,22.32,22.32,16800.0,20.3063,20.3063,20.2699,20.2699,16800.0
2016-04-08 10:20:00,22.33,22.33,22.26,22.3,32400.0,20.279,20.279,20.2155,20.2518,32400.0
2016-04-08 10:30:00,22.29,22.3,22.26,22.26,31200.0,20.2427,20.2518,20.2155,20.2155,31200.0
2016-04-08 10:40:00,22.26,22.3,22.26,22.29,23600.0,20.2155,20.2518,20.2155,20.2427,23600.0
2016-04-08 10:50:00,22.29,22.29,22.23,22.24,21920.0,20.2427,20.2427,20.1882,20.1973,21920.0
2016-04-08 11:00:00,22.25,22.26,22.22,22.25,30400.0,20.2064,20.2155,20.1791,20.2064,30400.0
2016-04-08 11:10:00,22.25,22.25,22.22,22.24,39600.0,20.2064,20.2064,20.1791,20.1973,39600.0
2016-04-08 11:20:00,22.25,22.27,22.23,22.25,24000.0,20.2064,20.2245,20.1882,20.2064,24000.0
2016-04-08 11:30:00,22.25,22.26,22.23,22.26,69612.0,20.2064,20.2155,20.1882,20.2155,69612.0
2016-04-08 11:40:00,22.26,22.26,22.22,22.23,51388.0,20.2155,20.2155,20.1791,20.1882,51388.0
2016-04-08 11:50:00,22.22,22.27,22.2,22.25,23200.0,20.1791,20.2245,20.161,20.2064,23200.0
2016-04-08 12:00:00,22.27,22.28,22.25,22.26,15288.0,20.2245,20.2336,20.2064,20.2155,15288.0
2016-04-08 12:10:00,22.27,22.27,22.24,22.25,26508.0,20.2245,20.2245,20.1973,20.2064,26508.0
2016-04-08 12:20:00,22.25,22.26,22.25,22.25,15384.0,20.2064,20.2155,20.2064,20.2064,15384.0
2016-04-08 12:30:00,22.25,22.27,22.24,22.26,15200.0,20.2064,20.2245,20.1973,20.2155,15200.0
2016-04-08 12:40:00,22.25,22.26,22.25,22.26,8400.0,20.2064,20.2155,20.2064,20.2155,8400.0
2016-04-08 12:50:00,22.27,22.27,22.25,22.26,10000.0,20.2245,20.2245,20.2064,20.2155,10000.0
2016-04-08 13:00:00,22.26,22.26,22.24,22.24,17656.0,20.2155,20.2155,20.1973,20.1973,17656.0
2016-04-08 13:10:00,22.24,22.26,22.24,22.25,19388.0,20.1973,20.2155,20.1973,20.2064,19388.0
2016-04-08 13:20:00,22.25,22.26,22.24,22.25,20000.0,20.2064,20.2155,20.1973,20.2064,20000.0
2016-04-08 13:30:00,22.27,22.27,22.25,22.27,18000.0,20.2245,20.2245,20.2064,20.2245,18000.0
2016-04-08 13:40:00,22.26,22.26,22.25,22.26,17756.0,20.2155,20.2155,20.2064,20.2155,17756.0
2016-04-08 13:50:00,22.26,22.3,22.25,22.29,31600.0,20.2155,20.2518,20.2064,20.2427,31600.0
2016-04-08 14:00:00,22.3,22.31,22.29,22.31,22800.0,20.2518,20.2609,20.2427,20.2609,22800.0
2016-04-08 14:10:00,22.31,22.32,22.31,22.31,14688.0,20.2609,20.2699,20.2609,20.2609,14688.0
2016-04-08 14:20:00,22.31,22.31,22.29,22.29,18340.0,20.2609,20.2609,20.2427,20.2427,18340.0
2016-04-08 14:30:00,22.29,22.3,22.28,22.3,23284.0,20.2427,20.2518,20.2336,20.2518,23284.0
2016-04-08 14:40:00,22.3,22.32,22.29,22.31,33804.0,20.2518,20.2699,20.2427,20.2609,33804.0
2016-04-08 14:50:00,22.31,22.31,22.29,22.29,62688.0,20.2609,20.2609,20.2427,20.2427,62688.0
2016-04-08 15:00:00,22.3,22.31,22.26,22.26,55200.0,20.2518,20.2609,20.2155,20.2155,55200.0
2016-04-08 15:10:00,22.26,22.3,22.25,22.29,55600.0,20.2155,20.2518,20.2064,20.2427,55600.0
2016-04-08 15:20:00,22.3,22.32,22.29,22.31,55580.0,20.2518,20.2699,20.2427,20.2609,55580.0
2016-04-08 15:30:00,22.3,22.31,22.28,22.31,69196.0,20.2518,20.2609,20.2336,20.2609,69196.0
2016-04-08 15:40:00,22.31,22.34,22.29,22.32,120216.0,20.2609,20.2881,20.2427,20.2699,120216.0
2016-04-08 15:50:00,22.31,22.34,22.31,22.33,165324.0,20.2609,20.2881,20.2609,20.279,165324.0
2016-04-11 09:30:00,22.42,22.47,22.29,22.46,40704.0,20.3608,20.4062,20.2427,20.3971,40704.0
2016-04-11 09:40:00,22.46,22.46,22.4,22.45,45408.0,20.3971,20.3971,20.3426,20.388,45408.0
2016-04-11 09:50:00,22.44,22.51,22.44,22.51,26104.0,20.3789,20.4425,20.3789,20.4425,26104.0
2016-04-11 10:00:00,22.52,22.52,22.48,22.5,57952.0,20.4516,20.4516,20.4152,20.4334,57952.0
2016-04-11 10:10:00,22.49,22.5,22.44,22.45,21100.0,20.4243,20.4334,20.3789,20.388,21100.0
2016-04-11 10:20:00,22.45,22.47,22.43,22.44,36252.0,20.388,20.4062,20.3698,20.3789,36252.0
2016-04-11 10:30:00,22.45,22.47,22.44,22.46,15600.0,20.388,20.4062,20.3789,20.3971,15600.0
2016-04-11 10:40:00,22.46,22.46,22.42,22.45,53984.0,20.3971,20.3971,20.3608,20.388,53984.0
2016-04-11 10:50:00,22.45,22.46,22.43,22.44,55192.0,20.388,20.3971,20.3698,20.3789,55192.0
2016-04-11 11:00:00,22.43,22.44,22.39,22.41,40480.0,20.3698,20.3789,20.3335,20.3517,40480.0
2016-04-11 11:10:00,22.42,22.43,22.4,22.41,47200.0,20.3608,20.3698,20.3426,20.3517,47200.0
2016-04-11 11:20:00,22.41,22.41,22.38,22.38,126060.0,20.3517,20.3517,20.3244,20.3244,126060.0
2016-04-11 11:30:00,22.38,22.38,22.3,22.32,91740.0,20.3244,20.3244,20.2518,20.2699,91740.0
2016-04-11 11:40:00,22.31,22.34,22.29,22.34,111308.0,20.2609,20.2881,20.2427,20.2881,111308.0
2016-04-11 11:50:00,22.33,22.38,22.32,22.37,25252.0,20.279,20.3244,20.2699,20.3153,25252.0
2016-04-11 12:00:00,22.36,22.39,22.36,22.37,34828.0,20.3063,20.3335,20.3063,20.3153,34828.0
2016-04-11 12:10:00,22.37,22.41,22.36,22.38,64916.0,20.3153,20.3517,20.3063,20.3244,64916.0
2016-04-11 12:20:00,22.37,22.37,22.33,22.33,61836.0,20.3153,20.3153,20.279,20.279,61836.0
2016-04-11 12:30:00,22.33,22.34,22.3,22.32,70676.0,20.279,20.2881,20.2518,20.2699,70676.0
2016-04-11 12:40:00,22.32,22.36,22.31,22.36,30600.0,20.2699,20.3063,20.2609,20.3063,30600.0
2016-04-11 12:50:00,22.36,22.36,22.35,22.35,34288.0,20.3063,20.3063,20.2972,20.2972,34288.0
2016-04-11 13:00:00,22.35,22.37,22.32,22.36,105228.0,20.2972,20.3153,20.2699,20.3063,105228.0
2016-04-11 13:10:00,22.37,22.4,22.37,22.39,30960.0,20.3153,20.3426,20.3153,20.3335,30960.0
2016-04-11 13:20:00,22.4,22.4,22.35,22.36,23600.0,20.3426,20.3426,20.2972,20.3063,23600.0
2016-04-11 13:30:00,22.37,22.38,22.35,22.35,29592.0,20.3153,20.3244,20.2972,20.2972,29592.0
2016-04-11 13:40:00,22.34,22.36,22.34,22.35,17380.0,20.2881,20.3063,20.2881,20.2972,17380.0
2016-04-11 13:50:00,22.35,22.36,22.32,22.32,30068.0,20.2972,20.3063,20.2699,20.2699,30068.0
2016-04-11 14:00:00,22.33,22.34,22.31,22.31,43340.0,20.279,20.2881,20.2609,20.2609,43340.0
2016-04-11 14:10:00,22.31,22.36,22.31,22.35,38864.0,20.2609,20.3063,20.2609,20.2972,38864.0
2016-04-11 14:20:00,22.35,22.37,22.35,22.36,25724.0,20.2972,20.3153,20.2972,20.3063,25724.0
2016-04-11 14:30:00,22.35,22.39,22.34,22.39,34492.0,20.2972,20.3335,20.2881,20.3335,34492.0
2016-04-11 14:40:00,22.4,22.4,22.38,22.39,28356.0,20.3426,20.3426,20.3244,20.3335,28356.0
2016-04-11 14:50:00,22.38,22.39,22.37,22.38,33764.0,20.3244,20.3335,20.3153,20.3244,33764.0
2016-04-11 15:00:00,22.38,22.38,22.32,22.33,37604.0,20.3244,20.3244,20.2699,20.279,37604.0
2016-04-11 15:10:00,22.32,22.33,22.31,22.32,37600.0,20.2699,20.279,20.2609,20.2699,37600.0
2016-04-11 15:20:00,22.31,22.34,22.3,22.31,60852.0,20.2609,20.2881,20.2518,20.2609,60852.0
2016-04-11 15:30:00,22.31,22.32,22.3,22.31,65692.0,20.2609,20.2699,20.2518,20.2609,65692.0
2016-04-11 15:40:00,22.31,22.31,22.29,22.3,116584.0,20.2609,20.2609,20.2427,20.2518,116584.0
2016-04-11 15:50:00,22.3,22.3,22.27,22.28,191192.0,20.2518,20.2518,20.2245,20.2336,191192.0
2016-04-12 09:30:00,22.34,22.34,22.24,22.32,25528.0,20.2881,20.2881,20.1973,20.2699,25528.0
2016-04-12 09:40:00,22.31,22.34,22.28,22.28,25988.0,20.2609,20.2881,20.2336,20.2336,25988.0
2016-04-12 09:50:00,22.26,22.35,22.26,22.35,18072.0,20.2155,20.2972,20.2155,20.2972,18072.0
2016-04-12 10:00:00,22.34,22.34,22.25,22.27,75200.0,20.2881,20.2881,20.2064,20.2245,75200.0
2016-04-12 10:10:00,22.26,22.32,22.26,22.31,52688.0,20.2155,20.2699,20.2155,20.2609,52688.0
2016-04-12 10:20:00,22.3,22.32,22.3,22.31,28000.0,20.2518,20.2699,20.2518,20.2609,28000.0
2016-04-12 10:30:00,22.34,22.38,22.28,22.28,67820.0,20.2881,20.3244,20.2336,20.2336,67820.0
2016-04-12 10:40:00,22.29,22.31,22.28,22.29,20200.0,20.2427,20.2609,20.2336,20.2427,20200.0
2016-04-12 10:50:00,22.31,22.44,22.31,22.43,28752.0,20.2609,20.3789,20.2609,20.3698,28752.0
2016-04-12 11:00:00,22.43,22.43,22.38,22.42,28596.0,20.3698,20.3698,20.3244,20.3608,28596.0
2016-04-12 11:10:00,22.42,22.42,22.36,22.39,24172.0,20.3608,20.3608,20.3063,20.3335,24172.0
2016-04-12 11:20:00,22.4,22.46,22.4,22.44,35596.0,20.3426,20.3971,20.3426,20.3789,35596.0
2016-04-12 11:30:00,22.44,22.47,22.44,22.47,40312.0,20.3789,20.4062,20.3789,20.4062,40312.0
2016-04-12 11:40:00,22.47,22.47,22.42,22.43,37984.0,20.4062,20.4062,20.3608,20.3698,37984.0
2016-04-12 11:50:00,22.43,22.44,22.4,22.42,29352.0,20.3698,20.3789,20.3426,20.3608,29352.0
2016-04-12 12:00:00,22.42,22.42,22.34,22.34,40556.0,20.3608,20.3608,20.2881,20.2881,40556.0
2016-04-12 12:10:00,22.34,22.37,22.34,22.37,24052.0,20.2881,20.3153,20.2881,20.3153,24052.0
2016-04-12 12:20:00,22.37,22.42,22.36,22.42,38168.0,20.3153,20.3608,20.3063,20.3608,38168.0
2016-04-12 12:30:00,22.41,22.43,22.4,22.41,38600.0,20.3517,20.3698,20.3426,20.3517,38600.0
2016-04-12 12:40:00,22.41,22.42,22.39,22.4,26800.0,20.3517,20.3608,20.3335,20.3426,26800.0
2016-04-12 12:50:00,22.4,22.43,22.4,22.42,29756.0,20.3426,20.3698,20.3426,20.3608,29756.0
2016-04-12 13:00:00,22.42,22.43,22.4,22.4,20400.0,20.3608,20.3698,20.3426,20.3426,20400.0
2016-04-12 13:10:00,22.4,22.4,22.36,22.37,20692.0,20.3426,20.3426,20.3063,20.3153,20692.0
2016-04-12 13:20:00,22.37,22.39,22.37,22.37,14780.0,20.3153,20.3335,20.3153,20.3153,14780.0
2016-04-12 13:30:00,22.37,22.41,22.37,22.4,33980.0,20.3153,20.3517,20.3153,20.3426,33980.0
2016-04-12 13:40:00,22.39,22.41,22.38,22.4,18120.0,20.3335,20.3517,20.3244,20.3426,18120.0
2016-04-12 13:50:00,22.41,22.42,22.39,22.42,24540.0,20.3517,20.3608,20.3335,20.3608,24540.0
2016-04-12 14:00:00,22.41,22.43,22.41,22.42,38552.0,20.3517,20.3698,20.3517,20.3608,38552.0
2016-04-12 14:10:00,22.42,22.44,22.42,22.44,35144.0,20.3608,20.3789,20.3608,20.3789,35144.0
2016-04-12 14:20:00,22.44,22.44,22.41,22.41,41124.0,20.3789,20.3789,20.3517,20.3517,41124.0
2016-04-12 14:30:00,22.41,22.43,22.41,22.42,23068.0,20.3517,20.3698,20.3517,20.3608,23068.0
2016-04-12 14:40:00,22.42,22.44,22.42,22.43,34328.0,20.3608,20.3789,20.3608,20.3698,34328.0
2016-04-12 14:50:00,22.43,22.45,22.43,22.43,29780.0,20.3698,20.388,20.3698,20.3698,29780.0
2016-04-12 15:00:00,22.43,22.46,22.43,22.46,49080.0,20.3698,20.3971,20.3698,20.3971,49080.0
2016-04-12 15:10:00,22.46,22.49,22.46,22.49,62972.0,20.3971,20.4243,20.3971,20.4243,62972.0
2016-04-12 15:20:00,22.49,22.49,22.45,22.46,85312.0,20.4243,20.4243,20.388,20.3971,85312.0
2016-04-12 15:30:00,22.46,22.48,22.45,22.45,84960.0,20.3971,20.4152,20.388,20.388,84960.0
2016-04-12 15:40:00,22.45,22.46,22.43,22.45,86012.0,20.388,20.3971,20.3698,20.388,86012.0
2016-04-12 15:50:00,22.45,22.48,22.43,22.46,210244.0,20.388,20.4152,20.3698,20.3971,210244.0
2016-04-13 09:30:00,22.85,22.85,22.66,22.74,177964.0,20.7513,20.7513,20.5787,20.6514,177964.0
2016-04-13 09:40:00,22.75,22.79,22.67,22.67,160520.0,20.6604,20.6968,20.5878,20.5878,160520.0
2016-04-13 09:50:00,22.67,22.67,22.61,22.66,84400.0,20.5878,20.5878,20.5333,20.5787,84400.0
2016-04-13 10:00:00,22.67,22.72,22.63,22.72,81356.0,20.5878,20.6332,20.5515,20.6332,81356.0
2016-04-13 10:10:00,22.72,22.77,22.71,22.76,84536.0,20.6332,20.6786,20.6241,20.6695,84536.0
2016-04-13 10:20:00,22.76,22.76,22.69,22.71,34800.0,20.6695,20.6695,20.606,20.6241,34800.0
2016-04-13 10:30:00,22.7,22.72,22.68,22.7,26568.0,20.615,20.6332,20.5969,20.615,26568.0
2016-04-13 10:40:00,22.69,22.69,22.61,22.61,35332.0,20.606,20.606,20.5333,20.5333,35332.0
2016-04-13 10:50:00,22.62,22.65,22.61,22.62,36420.0,20.5424,20.5696,20.5333,20.5424,36420.0
2016-04-13 11:00:00,22.61,22.65,22.61,22.65,27720.0,20.5333,20.5696,20.5333,20.5696,27720.0
2016-04-13 11:10:00,22.66,22.68,22.65,22.68,29200.0,20.5787,20.5969,20.5696,20.5969,29200.0
2016-04-13 11:20:00,22.68,22.71,22.68,22.71,20000.0,20.5969,20.6241,20.5969,20.6241,20000.0
2016-04-13 11:30:00,22.71,22.72,22.68,22.69,31000.0,20.6241,20.6332,20.5969,20.606,31000.0
2016-04-13 11:40:00,22.68,22.7,22.67,22.69,54396.0,20.5969,20.615,20.5878,20.606,54396.0
2016-04-13 11:50:00,22.71,22.72,22.69,22.7,18400.0,20.6241,20.6332,20.606,20.615,18400.0
2016-04-13 12:00:00,22.7,22.7,22.67,22.67,19228.0,20.615,20.615,20.5878,20.5878,19228.0
2016-04-13 12:10:00,22.67,22.68,22.66,22.67,8000.0,20.5878,20.5969,20.5787,20.5878,8000.0
2016-04-13 12:20:00,22.67,22.68,22.66,22.67,21200.0,20.5878,20.5969,20.5787,20.5878,21200.0
2016-04-13 12:30:00,22.67,22.68,22.66,22.67,71112.0,20.5878,20.5969,20.5787,20.5878,71112.0
2016-04-13 12:40:00,22.66,22.67,22.66,22.66,23320.0,20.5787,20.5878,20.5787,20.5787,23320.0
2016-04-13 12:50:00,22.66,22.66,22.64,22.65,9352.0,20.5787,20.5787,20.5605,20.5696,9352.0
2016-04-13 13:00:00,22.65,22.66,22.62,22.63,45132.0,20.5696,20.5787,20.5424,20.5515,45132.0
2016-04-13 13:10:00,22.63,22.63,22.62,22.63,27888.0,20.5515,20.5515,20.5424,20.5515,27888.0
2016-04-13 13:20:00,22.63,22.63,22.61,22.63,38800.0,20.5515,20.5515,20.5333,20.5515,38800.0
2016-04-13 13:30:00,22.63,22.65,22.61,22.65,33816.0,20.5515,20.5696,20.5333,20.5696,33816.0
2016-04-13 13:40:00,22.65,22.66,22.64,22.66,32484.0,20.5696,20.5787,20.5605,20.5787,32484.0
2016-04-13 13:50:00,22.65,22.67,22.65,22.66,43800.0,20.5696,20.5878,20.5696,20.5787,43800.0
2016-04-13 14:00:00,22.66,22.66,22.64,22.66,53160.0,20.5787,20.5787,20.5605,20.5787,53160.0
2016-04-13 14:10:00,22.66,22.66,22.63,22.64,58668.0,20.5787,20.5787,20.5515,20.5605,58668.0
2016-04-13 14:20:00,22.64,22.64,22.62,22.62,54016.0,20.5605,20.5605,20.5424,20.5424,54016.0
2016-04-13 14:30:00,22.62,22.64,22.62,22.63,86008.0,20.5424,20.5605,20.5424,20.5515,86008.0
2016-04-13 14:40:00,22.63,22.64,22.63,22.64,76800.0,20.5515,20.5605,20.5515,20.5605,76800.0
2016-04-13 14:50:00,22.63,22.64,22.61,22.63,27200.0,20.5515,20.5605,20.5333,20.5515,27200.0
2016-04-13 15:00:00,22.63,22.65,22.61,22.65,40068.0,20.5515,20.5696,20.5333,20.5696,40068.0
2016-04-13 15:10:00,22.65,22.66,22.61,22.63,64488.0,20.5696,20.5787,20.5333,20.5515,64488.0
2016-04-13 15:20:00,22.63,22.64,22.61,22.64,170560.0,20.5515,20.5605,20.5333,20.5605,170560.0
2016-04-13 15:30:00,22.64,22.66,22.63,22.66,149332.0,20.5605,20.5787,20.5515,20.5787,149332.0
2016-04-13 15:40:00,22.66,22.67,22.64,22.67,415856.0,20.5787,20.5878,20.5605,20.5878,415856.0
2016-04-13 15:50:00,22.67,22.7,22.63,22.65,807892.0,20.5878,20.615,20.5515,20.5696,807892.0
2016-04-14 09:30:00,22.6,22.68,22.57,22.64,46288.0,20.5242,20.5969,20.497,20.5605,46288.0
2016-04-14 09:40:00,22.63,22.65,22.6,22.6,11200.0,20.5515,20.5696,20.5242,20.5242,11200.0
2016-04-14 09:50:00,22.6,22.6,22.51,22.56,19908.0,20.5242,20.5242,20.4425,20.4879,19908.0
2016-04-14 10:00:00,22.57,22.62,22.57,22.61,43072.0,20.497,20.5424,20.497,20.5333,43072.0
2016-04-14 10:10:00,22.62,22.64,22.61,22.63,148388.0,20.5424,20.5605,20.5333,20.5515,148388.0
2016-04-14 10:20:00,22.64,22.66,22.63,22.64,57364.0,20.5605,20.5787,20.5515,20.5605,57364.0
2016-04-14 10:30:00,22.65,22.66,22.59,22.6,25444.0,20.5696,20.5787,20.5151,20.5242,25444.0
2016-04-14 10:40:00,22.61,22.63,22.6,22.61,19600.0,20.5333,20.5515,20.5242,20.5333,19600.0
2016-04-14 10:50:00,22.61,22.64,22.61,22.64,14840.0,20.5333,20.5605,20.5333,20.5605,14840.0
2016-04-14 11:00:00,22.64,22.64,22.62,22.63,46860.0,20.5605,20.5605,20.5424,20.5515,46860.0
2016-04-14 11:10:00,22.63,22.65,22.62,22.64,29972.0,20.5515,20.5696,20.5424,20.5605,29972.0
2016-04-14 11:20:00,22.63,22.66,22.62,22.66,33440.0,20.5515,20.5787,20.5424,20.5787,33440.0
2016-04-14 11:30:00,22.66,22.69,22.66,22.68,90780.0,20.5787,20.606,20.5787,20.5969,90780.0
2016-04-14 11:40:00,22.69,22.7,22.67,22.68,89428.0,20.606,20.615,20.5878,20.5969,89428.0
2016-04-14 11:50:00,22.67,22.68,22.62,22.64,34892.0,20.5878,20.5969,20.5424,20.5605,34892.0
2016-04-14 12:00:00,22.63,22.66,22.62,22.65,19600.0,20.5515,20.5787,20.5424,20.5696,19600.0
2016-04-14 12:10:00,22.65,22.68,22.64,22.66,11124.0,20.5696,20.5969,20.5605,20.5787,11124.0
2016-04-14 12:20:00,22.67,22.69,22.67,22.68,14252.0,20.5878,20.606,20.5878,20.5969,14252.0
2016-04-14 12:30:00,22.68,22.68,22.66,22.66,58508.0,20.5969,20.5969,20.5787,20.5787,58508.0
2016-04-14 12:40:00,22.66,22.66,22.65,22.65,34748.0,20.5787,20.5787,20.5696,20.5696,34748.0
2016-04-14 12:50:00,22.66,22.66,22.64,22.65,29200.0,20.5787,20.5787,20.5605,20.5696,29200.0
2016-04-14 13:00:00,22.65,22.66,22.65,22.66,22400.0,20.5696,20.5787,20.5696,20.5787,22400.0
2016-04-14 13:10:00,22.66,22.66,22.63,22.65,41148.0,20.5787,20.5787,20.5515,20.5696,41148.0
2016-04-14 13:20:00,22.64,22.64,22.62,22.63,35812.0,20.5605,20.5605,20.5424,20.5515,35812.0
2016-04-14 13:30:00,22.62,22.63,22.61,22.61,11696.0,20.5424,20.5515,20.5333,20.5333,11696.0
2016-04-14 13:40:00,22.62,22.63,22.62,22.62,13044.0,20.5424,20.5515,20.5424,20.5424,13044.0
2016-04-14 13:50:00,22.62,22.63,22.61,22.62,26060.0,20.5424,20.5515,20.5333,20.5424,26060.0
2016-04-14 14:00:00,22.61,22.63,22.61,22.62,9608.0,20.5333,20.5515,20.5333,20.5424,9608.0
2016-04-14 14:10:00,22.62,22.62,22.61,22.62,11372.0,20.5424,20.5424,20.5333,20.5424,11372.0
2016-04-14 14:20:00,22.62,22.63,22.6,22.6,25452.0,20.5424,20.5515,20.5242,20.5242,25452.0
2016-04-14 14:30:00,22.59,22.59,22.53,22.58,59384.0,20.5151,20.5151,20.4607,20.5061,59384.0
2016-04-14 14:40:00,22.58,22.6,22.58,22.6,21180.0,20.5061,20.5242,20.5061,20.5242,21180.0
2016-04-14 14:50:00,22.6,22.61,22.6,22.6,14440.0,20.5242,20.5333,20.5242,20.5242,14440.0
2016-04-14 15:00:00,22.6,22.61,22.59,22.6,26952.0,20.5242,20.5333,20.5151,20.5242,26952.0
2016-04-14 15:10:00,22.6,22.6,22.57,22.59,25220.0,20.5242,20.5242,20.497,20.5151,25220.0
2016-04-14 15:20:00,22.59,22.6,22.58,22.58,34400.0,20.5151,20.5242,20.5061,20.5061,34400.0
2016-04-14 15:30:00,22.57,22.59,22.57,22.58,63688.0,20.497,20.5151,20.497,20.5061,63688.0
2016-04-14 15:40:00,22.58,22.58,22.56,22.56,55064.0,20.5061,20.5061,20.4879,20.4879,55064.0
2016-04-14 15:50:00,22.56,22.58,22.55,22.57,177400.0,20.4879,20.5061,20.4788,20.497,177400.0
2016-04-15 09:30:00,22.6,22.6,22.56,22.59,161972.0,20.5242,20.5242,20.4879,20.5151,161972.0
2016-04-15 09:40:00,22.59,22.63,22.56,22.57,22076.0,20.5151,20.5515,20.4879,20.497,22076.0
2016-04-15 09:50:00,22.58,22.59,22.56,22.58,16504.0,20.5061,20.5151,20.4879,20.5061,16504.0
2016-04-15 10:00:00,22.58,22.59,22.55,22.55,15724.0,20.5061,20.5151,20.4788,20.4788,15724.0
2016-04-15 10:10:00,22.55,22.56,22.54,22.55,16000.0,20.4788,20.4879,20.4697,20.4788,16000.0
2016-04-15 10:20:00,22.55,22.59,22.55,22.59,10800.0,20.4788,20.5151,20.4788,20.5151,10800.0
2016-04-15 10:30:00,22.58,22.6,22.58,22.59,14864.0,20.5061,20.5242,20.5061,20.5151,14864.0
2016-04-15 10:40:00,22.58,22.59,22.57,22.57,32000.0,20.5061,20.5151,20.497,20.497,32000.0
2016-04-15 10:50:00,22.57,22.58,22.56,22.57,16020.0,20.497,20.5061,20.4879,20.497,16020.0
2016-04-15 11:00:00,22.57,22.59,22.54,22.56,27200.0,20.497,20.5151,20.4697,20.4879,27200.0
2016-04-15 11:10:00,22.56,22.56,22.5,22.5,17200.0,20.4879,20.4879,20.4334,20.4334,17200.0
2016-04-15 11:20:00,22.52,22.53,22.5,22.51,22400.0,20.4516,20.4607,20.4334,20.4425,22400.0
2016-04-15 11:30:00,22.5,22.53,22.5,22.52,9584.0,20.4334,20.4607,20.4334,20.4516,9584.0
2016-04-15 11:40:00,22.52,22.52,22.48,22.48,8400.0,20.4516,20.4516,20.4152,20.4152,8400.0
2016-04-15 11:50:00,22.49,22.51,22.49,22.5,6712.0,20.4243,20.4425,20.4243,20.4334,6712.0
2016-04-15 12:00:00,22.5,22.51,22.48,22.48,12008.0,20.4334,20.4425,20.4152,20.4152,12008.0
2016-04-15 12:10:00,22.49,22.49,22.47,22.47,10000.0,20.4243,20.4243,20.4062,20.4062,10000.0
2016-04-15 12:20:00,22.47,22.48,22.46,22.46,31036.0,20.4062,20.4152,20.3971,20.3971,31036.0
2016-04-15 12:30:00,22.47,22.47,22.44,22.45,30168.0,20.4062,20.4062,20.3789,20.388,30168.0
2016-04-15 12:40:00,22.45,22.46,22.44,22.46,19116.0,20.388,20.3971,20.3789,20.3971,19116.0
2016-04-15 12:50:00,22.46,22.47,22.45,22.47,11024.0,20.3971,20.4062,20.388,20.4062,11024.0
2016-04-15 13:00:00,22.47,22.48,22.45,22.46,18800.0,20.4062,20.4152,20.388,20.3971,18800.0
2016-04-15 13:10:00,22.46,22.47,22.46,22.46,8500.0,20.3971,20.4062,20.3971,20.3971,8500.0
2016-04-15 13:20:00,22.47,22.48,22.47,22.48,9400.0,20.4062,20.4152,20.4062,20.4152,9400.0
2016-04-15 13:30:00,22.47,22.47,22.45,22.45,8000.0,20.4062,20.4062,20.388,20.388,8000.0
2016-04-15 13:40:00,22.45,22.46,22.45,22.46,8984.0,20.388,20.3971,20.388,20.3971,8984.0
2016-04-15 13:50:00,22.45,22.45,22.43,22.44,21652.0,20.388,20.388,20.3698,20.3789,21652.0
2016-04-15 14:00:00,22.44,22.46,22.44,22.45,12400.0,20.3789,20.3971,20.3789,20.388,12400.0
2016-04-15 14:10:00,22.45,22.47,22.45,22.47,22400.0,20.388,20.4062,20.388,20.4062,22400.0
2016-04-15 14:20:00,22.47,22.49,22.47,22.47,23884.0,20.4062,20.4243,20.4062,20.4062,23884.0
2016-04-15 14:30:00,22.47,22.5,22.47,22.49,35656.0,20.4062,20.4334,20.4062,20.4243,35656.0
2016-04-15 14:40:00,22.5,22.5,22.49,22.5,23780.0,20.4334,20.4334,20.4243,20.4334,23780.0
2016-04-15 14:50:00,22.5,22.52,22.5,22.52,22548.0,20.4334,20.4516,20.4334,20.4516,22548.0
2016-04-15 15:00:00,22.53,22.54,22.52,22.53,16396.0,20.4607,20.4697,20.4516,20.4607,16396.0
2016-04-15 15:10:00,22.53,22.53,22.5,22.5,35572.0,20.4607,20.4607,20.4334,20.4334,35572.0
2016-04-15 15:20:00,22.51,22.53,22.5,22.52,36464.0,20.4425,20.4607,20.4334,20.4516,36464.0
2016-04-15 15:30:00,22.52,22.52,22.5,22.5,60368.0,20.4516,20.4516,20.4334,20.4334,60368.0
2016-04-15 15:40:00,22.5,22.5,22.48,22.49,53712.0,20.4334,20.4334,20.4152,20.4243,53712.0
2016-04-15 15:50:00,22.49,22.51,22.49,22.5,158084.0,20.4243,20.4425,20.4243,20.4334,158084.0
2016-04-18 09:30:00,22.46,22.48,22.44,22.44,41508.0,20.3971,20.4152,20.3789,20.3789,41508.0
2016-04-18 09:40:00,22.48,22.53,22.46,22.53,35580.0,20.4152,20.4607,20.3971,20.4607,35580.0
2016-04-18 09:50:00,22.54,22.55,22.52,22.52,8400.0,20.4697,20.4788,20.4516,20.4516,8400.0
2016-04-18 10:00:00,22.52,22.53,22.5,22.52,19720.0,20.4516,20.4607,20.4334,20.4516,19720.0
2016-04-18 10:10:00,22.5,22.54,22.5,22.54,6400.0,20.4334,20.4697,20.4334,20.4697,6400.0
2016-04-18 10:20:00,22.53,22.57,22.53,22.55,13600.0,20.4607,20.497,20.4607,20.4788,13600.0
2016-04-18 10:30:00,22.56,22.57,22.56,22.57,5920.0,20.4879,20.497,20.4879,20.497,5920.0
2016-04-18 10:40:00,22.57,22.57,22.54,22.55,13600.0,20.497,20.497,20.4697,20.4788,13600.0
2016-04-18 10:50:00,22.56,22.58,22.55,22.57,10000.0,20.4879,20.5061,20.4788,20.497,10000.0
2016-04-18 11:00:00,22.55,22.56,22.53,22.53,11864.0,20.4788,20.4879,20.4607,20.4607,11864.0
2016-04-18 11:10:00,22.54,22.55,22.54,22.55,3200.0,20.4697,20.4788,20.4697,20.4788,3200.0
2016-04-18 11:20:00,22.55,22.55,22.54,22.54,8400.0,20.4788,20.4788,20.4697,20.4697,8400.0
2016-04-18 11:30:00,22.54,22.54,22.52,22.53,10400.0,20.4697,20.4697,20.4516,20.4607,10400.0
2016-04-18 11:40:00,22.53,22.53,22.51,22.53,7604.0,20.4607,20.4607,20.4425,20.4607,7604.0
2016-04-18 11:50:00,22.53,22.55,22.53,22.53,13568.0,20.4607,20.4788,20.4607,20.4607,13568.0
2016-04-18 12:00:00,22.52,22.53,22.52,22.52,17112.0,20.4516,20.4607,20.4516,20.4516,17112.0
2016-04-18 12:10:00,22.53,22.54,22.5,22.51,23200.0,20.4607,20.4697,20.4334,20.4425,23200.0
2016-04-18 12:20:00,22.51,22.53,22.51,22.53,12588.0,20.4425,20.4607,20.4425,20.4607,12588.0
2016-04-18 12:30:00,22.53,22.56,22.53,22.55,13600.0,20.4607,20.4879,20.4607,20.4788,13600.0
2016-04-18 12:40:00,22.55,22.56,22.54,22.54,9600.0,20.4788,20.4879,20.4697,20.4697,9600.0
2016-04-18 12:50:00,22.54,22.55,22.54,22.54,16400.0,20.4697,20.4788,20.4697,20.4697,16400.0
2016-04-18 13:00:00,22.54,22.54,22.53,22.53,11200.0,20.4697,20.4697,20.4607,20.4607,11200.0
2016-04-18 13:10:00,22.53,22.53,22.52,22.52,9200.0,20.4607,20.4607,20.4516,20.4516,9200.0
2016-04-18 13:20:00,22.52,22.53,22.52,22.52,9300.0,20.4516,20.4607,20.4516,20.4516,9300.0
2016-04-18 13:30:00,22.53,22.53,22.51,22.52,36276.0,20.4607,20.4607,20.4425,20.4516,36276.0
2016-04-18 13:40:00,22.53,22.55,22.53,22.54,11200.0,20.4607,20.4788,20.4607,20.4697,11200.0
2016-04-18 13:50:00,22.54,22.56,22.54,22.56,19068.0,20.4697,20.4879,20.4697,20.4879,19068.0
2016-04-18 14:00:00,22.56,22.58,22.56,22.58,25228.0,20.4879,20.5061,20.4879,20.5061,25228.0
2016-04-18 14:10:00,22.59,22.6,22.58,22.6,34188.0,20.5151,20.5242,20.5061,20.5242,34188.0
2016-04-18 14:20:00,22.61,22.63,22.59,22.59,60496.0,20.5333,20.5515,20.5151,20.5151,60496.0
2016-04-18 14:30:00,22.6,22.62,22.6,22.61,35736.0,20.5242,20.5424,20.5242,20.5333,35736.0
2016-04-18 14:40:00,22.61,22.61,22.59,22.59,24368.0,20.5333,20.5333,20.5151,20.5151,24368.0
2016-04-18 14:50:00,22.59,22.61,22.59,22.61,48004.0,20.5151,20.5333,20.5151,20.5333,48004.0
2016-04-18 15:00:00,22.6,22.61,22.6,22.6,24776.0,20.5242,20.5333,20.5242,20.5242,24776.0
2016-04-18 15:10:00,22.6,22.6,22.59,22.6,21592.0,20.5242,20.5242,20.5151,20.5242,21592.0
2016-04-18 15:20:00,22.6,22.6,22.57,22.58,36124.0,20.5242,20.5242,20.497,20.5061,36124.0
2016-04-18 15:30:00,22.58,22.6,22.57,22.59,34692.0,20.5061,20.5242,20.497,20.5151,34692.0
2016-04-18 15:40:00,22.59,22.59,22.57,22.57,75728.0,20.5151,20.5151,20.497,20.497,75728.0
2016-04-18 15:50:00,22.56,22.59,22.56,22.58,109144.0,20.4879,20.5151,20.4879,20.5061,109144.0
2016-04-19 09:30:00,22.63,22.65,22.59,22.62,257516.0,20.5515,20.5696,20.5151,20.5424,257516.0
2016-04-19 09:40:00,22.61,22.65,22.59,22.65,58300.0,20.5333,20.5696,20.5151,20.5696,58300.0
2016-04-19 09:50:00,22.65,22.65,22.61,22.63,93828.0,20.5696,20.5696,20.5333,20.5515,93828.0
2016-04-19 10:00:00,22.61,22.63,22.6,22.6,9600.0,20.5333,20.5515,20.5242,20.5242,9600.0
2016-04-19 10:10:00,22.6,22.63,22.6,22.63,14276.0,20.5242,20.5515,20.5242,20.5515,14276.0
2016-04-19 10:20:00,22.63,22.63,22.61,22.62,43100.0,20.5515,20.5515,20.5333,20.5424,43100.0
2016-04-19 10:30:00,22.62,22.63,22.61,22.61,11920.0,20.5424,20.5515,20.5333,20.5333,11920.0
2016-04-19 10:40:00,22.61,22.63,22.56,22.56,45800.0,20.5333,20.5515,20.4879,20.4879,45800.0
2016-04-19 10:50:00,22.57,22.58,22.54,22.57,26800.0,20.497,20.5061,20.4697,20.497,26800.0
2016-04-19 11:00:00,22.57,22.6,22.55,22.57,30400.0,20.497,20.5242,20.4788,20.497,30400.0
2016-04-19 11:10:00,22.57,22.57,22.54,22.55,11320.0,20.497,20.497,20.4697,20.4788,11320.0
2016-04-19 11:20:00,22.53,22.54,22.52,22.54,122800.0,20.4607,20.4697,20.4516,20.4697,122800.0
2016-04-19 11:30:00,22.55,22.57,22.54,22.55,22488.0,20.4788,20.497,20.4697,20.4788,22488.0
2016-04-19 11:40:00,22.55,22.56,22.54,22.54,16740.0,20.4788,20.4879,20.4697,20.4697,16740.0
2016-04-19 11:50:00,22.53,22.53,22.5,22.52,19236.0,20.4607,20.4607,20.4334,20.4516,19236.0
2016-04-19 12:00:00,22.52,22.52,22.5,22.51,23440.0,20.4516,20.4516,20.4334,20.4425,23440.0
2016-04-19 12:10:00,22.52,22.54,22.51,22.53,21084.0,20.4516,20.4697,20.4425,20.4607,21084.0
2016-04-19 12:20:00,22.53,22.58,22.53,22.58,22644.0,20.4607,20.5061,20.4607,20.5061,22644.0
2016-04-19 12:30:00,22.56,22.59,22.56,22.58,23824.0,20.4879,20.5151,20.4879,20.5061,23824.0
2016-04-19 12:40:00,22.58,22.6,22.58,22.6,20512.0,20.5061,20.5242,20.5061,20.5242,20512.0
2016-04-19 12:50:00,22.6,22.63,22.6,22.61,45600.0,20.5242,20.5515,20.5242,20.5333,45600.0
2016-04-19 13:00:00,22.61,22.61,22.58,22.61,32404.0,20.5333,20.5333,20.5061,20.5333,32404.0
2016-04-19 13:10:00,22.61,22.63,22.6,22.63,26440.0,20.5333,20.5515,20.5242,20.5515,26440.0
2016-04-19 13:20:00,22.63,22.63,22.62,22.62,64072.0,20.5515,20.5515,20.5424,20.5424,64072.0
2016-04-19 13:30:00,22.63,22.63,22.62,22.62,22532.0,20.5515,20.5515,20.5424,20.5424,22532.0
2016-04-19 13:40:00,22.62,22.63,22.62,22.62,36484.0,20.5424,20.5515,20.5424,20.5424,36484.0
2016-04-19 13:50:00,22.62,22.63,22.62,22.63,91248.0,20.5424,20.5515,20.5424,20.5515,91248.0
2016-04-19 14:00:00,22.63,22.63,22.61,22.62,60388.0,20.5515,20.5515,20.5333,20.5424,60388.0
2016-04-19 14:10:00,22.62,22.63,22.62,22.62,27636.0,20.5424,20.5515,20.5424,20.5424,27636.0
2016-04-19 14:20:00,22.63,22.63,22.61,22.61,23808.0,20.5515,20.5515,20.5333,20.5333,23808.0
2016-04-19 14:30:00,22.61,22.61,22.6,22.6,20648.0,20.5333,20.5333,20.5242,20.5242,20648.0
2016-04-19 14:40:00,22.61,22.62,22.6,22.62,16000.0,20.5333,20.5424,20.5242,20.5424,16000.0
2016-04-19 14:50:00,22.61,22.63,22.61,22.61,13900.0,20.5333,20.5515,20.5333,20.5333,13900.0
2016-04-19 15:00:00,22.61,22.63,22.61,22.62,133000.0,20.5333,20.5515,20.5333,20.5424,133000.0
2016-04-19 15:10:00,22.62,22.63,22.61,22.61,28748.0,20.5424,20.5515,20.5333,20.5333,28748.0
2016-04-19 15:20:00,22.61,22.63,22.61,22.62,123944.0,20.5333,20.5515,20.5333,20.5424,123944.0
2016-04-19 15:30:00,22.62,22.63,22.61,22.61,36508.0,20.5424,20.5515,20.5333,20.5333,36508.0
2016-04-19 15:40:00,22.62,22.62,22.59,22.62,46832.0,20.5424,20.5424,20.5151,20.5424,46832.0
2016-04-19 15:50:00,22.62,22.62,22.6,22.61,165656.0,20.5424,20.5424,20.5242,20.5333,165656.0
2016-04-20 09:30:00,22.6,22.61,22.52,22.57,87452.0,20.5242,20.5333,20.4516,20.497,87452.0
2016-04-20 09:40:00,22.54,22.58,22.52,22.58,22820.0,20.4697,20.5061,20.4516,20.5061,22820.0
2016-04-20 09:50:00,22.59,22.6,22.54,22.56,21120.0,20.5151,20.5242,20.4697,20.4879,21120.0
2016-04-20 10:00:00,22.59,22.59,22.54,22.58,37600.0,20.5151,20.5151,20.4697,20.5061,37600.0
2016-04-20 10:10:00,22.58,22.6,22.55,22.6,24308.0,20.5061,20.5242,20.4788,20.5242,24308.0
2016-04-20 10:20:00,22.6,22.6,22.57,22.57,18336.0,20.5242,20.5242,20.497,20.497,18336.0
2016-04-20 10:30:00,22.59,22.59,22.52,22.54,80040.0,20.5151,20.5151,20.4516,20.4697,80040.0
2016-04-20 10:40:00,22.53,22.55,22.52,22.55,17980.0,20.4607,20.4788,20.4516,20.4788,17980.0
2016-04-20 10:50:00,22.55,22.59,22.55,22.58,18068.0,20.4788,20.5151,20.4788,20.5061,18068.0
2016-04-20 11:00:00,22.58,22.6,22.58,22.6,23952.0,20.5061,20.5242,20.5061,20.5242,23952.0
2016-04-20 11:10:00,22.6,22.61,22.6,22.6,36780.0,20.5242,20.5333,20.5242,20.5242,36780.0
2016-04-20 11:20:00,22.61,22.61,22.54,22.6,152276.0,20.5333,20.5333,20.4697,20.5242,152276.0
2016-04-20 11:30:00,22.6,22.63,22.59,22.61,27600.0,20.5242,20.5515,20.5151,20.5333,27600.0
2016-04-20 11:40:00,22.61,22.61,22.6,22.61,26400.0,20.5333,20.5333,20.5242,20.5333,26400.0
2016-04-20 11:50:00,22.6,22.61,22.59,22.6,16432.0,20.5242,20.5333,20.5151,20.5242,16432.0
2016-04-20 12:00:00,22.59,22.6,22.58,22.58,37748.0,20.5151,20.5242,20.5061,20.5061,37748.0
2016-04-20 12:10:00,22.59,22.6,22.57,22.58,43912.0,20.5151,20.5242,20.497,20.5061,43912.0
2016-04-20 12:20:00,22.57,22.58,22.57,22.58,10800.0,20.497,20.5061,20.497,20.5061,10800.0
2016-04-20 12:30:00,22.58,22.6,22.57,22.6,12800.0,20.5061,20.5242,20.497,20.5242,12800.0
2016-04-20 12:40:00,22.6,22.6,22.59,22.6,16000.0,20.5242,20.5242,20.5151,20.5242,16000.0
2016-04-20 12:50:00,22.6,22.61,22.59,22.61,12200.0,20.5242,20.5333,20.5151,20.5333,12200.0
2016-04-20 13:00:00,22.6,22.61,22.58,22.59,20796.0,20.5242,20.5333,20.5061,20.5151,20796.0
2016-04-20 13:10:00,22.59,22.6,22.59,22.59,14768.0,20.5151,20.5242,20.5151,20.5151,14768.0
2016-04-20 13:20:00,22.6,22.61,22.59,22.59,24172.0,20.5242,20.5333,20.5151,20.5151,24172.0
2016-04-20 13:30:00,22.6,22.61,22.59,22.6,22128.0,20.5242,20.5333,20.5151,20.5242,22128.0
2016-04-20 13:40:00,22.6,22.6,22.6,22.6,17772.0,20.5242,20.5242,20.5242,20.5242,17772.0
2016-04-20 13:50:00,22.6,22.63,22.6,22.63,29680.0,20.5242,20.5515,20.5242,20.5515,29680.0
2016-04-20 14:00:00,22.63,22.63,22.62,22.63,22400.0,20.5515,20.5515,20.5424,20.5515,22400.0
2016-04-20 14:10:00,22.63,22.63,22.61,22.62,59340.0,20.5515,20.5515,20.5333,20.5424,59340.0
2016-04-20 14:20:00,22.62,22.63,22.61,22.62,55944.0,20.5424,20.5515,20.5333,20.5424,55944.0
2016-04-20 14:30:00,22.61,22.61,22.6,22.61,82304.0,20.5333,20.5333,20.5242,20.5333,82304.0
2016-04-20 14:40:00,22.61,22.61,22.6,22.6,56404.0,20.5333,20.5333,20.5242,20.5242,56404.0
2016-04-20 14:50:00,22.6,22.61,22.59,22.6,31952.0,20.5242,20.5333,20.5151,20.5242,31952.0
2016-04-20 15:00:00,22.59,22.61,22.59,22.6,40912.0,20.5151,20.5333,20.5151,20.5242,40912.0
2016-04-20 15:10:00,22.6,22.61,22.57,22.57,43132.0,20.5242,20.5333,20.497,20.497,43132.0
2016-04-20 15:20:00,22.58,22.59,22.57,22.57,43660.0,20.5061,20.5151,20.497,20.497,43660.0
2016-04-20 15:30:00,22.57,22.58,22.56,22.57,44256.0,20.497,20.5061,20.4879,20.497,44256.0
2016-04-20 15:40:00,22.58,22.58,22.55,22.55,57132.0,20.5061,20.5061,20.4788,20.4788,57132.0
2016-04-20 15:50:00,22.55,22.57,22.52,22.54,160348.0,20.4788,20.497,20.4516,20.4697,160348.0
2016-04-21 09:30:00,22.5,22.5,22.35,22.38,38792.0,20.4334,20.4334,20.2972,20.3244,38792.0
2016-04-21 09:40:00,22.38,22.39,22.33,22.33,16376.0,20.3244,20.3335,20.279,20.279,16376.0
2016-04-21 09:50:00,22.32,22.37,22.31,22.36,100516.0,20.2699,20.3153,20.2609,20.3063,100516.0
2016-04-21 10:00:00,22.35,22.36,22.33,22.36,10800.0,20.2972,20.3063,20.279,20.3063,10800.0
2016-04-21 10:10:00,22.39,22.41,22.37,22.4,12800.0,20.3335,20.3517,20.3153,20.3426,12800.0
2016-04-21 10:20:00,22.41,22.5,22.4,22.46,48200.0,20.3517,20.4334,20.3426,20.3971,48200.0
2016-04-21 10:30:00,22.47,22.5,22.47,22.48,15320.0,20.4062,20.4334,20.4062,20.4152,15320.0
2016-04-21 10:40:00,22.49,22.49,22.46,22.47,15664.0,20.4243,20.4243,20.3971,20.4062,15664.0
2016-04-21 10:50:00,22.47,22.49,22.46,22.46,10764.0,20.4062,20.4243,20.3971,20.3971,10764.0
2016-04-21 11:00:00,22.45,22.47,22.45,22.45,7200.0,20.388,20.4062,20.388,20.388,7200.0
2016-04-21 11:10:00,22.45,22.45,22.42,22.42,8800.0,20.388,20.388,20.3608,20.3608,8800.0
2016-04-21 11:20:00,22.42,22.43,22.41,22.43,40800.0,20.3608,20.3698,20.3517,20.3698,40800.0
2016-04-21 11:30:00,22.42,22.42,22.39,22.4,11600.0,20.3608,20.3608,20.3335,20.3426,11600.0
2016-04-21 11:40:00,22.41,22.41,22.39,22.4,9060.0,20.3517,20.3517,20.3335,20.3426,9060.0
2016-04-21 11:50:00,22.4,22.41,22.38,22.38,37576.0,20.3426,20.3517,20.3244,20.3244,37576.0
2016-04-21 12:00:00,22.38,22.38,22.35,22.35,34060.0,20.3244,20.3244,20.2972,20.2972,34060.0
2016-04-21 12:10:00,22.35,22.35,22.32,22.34,10996.0,20.2972,20.2972,20.2699,20.2881,10996.0
2016-04-21 12:20:00,22.34,22.36,22.33,22.36,24112.0,20.2881,20.3063,20.279,20.3063,24112.0
2016-04-21 12:30:00,22.36,22.38,22.36,22.37,8820.0,20.3063,20.3244,20.3063,20.3153,8820.0
2016-04-21 12:40:00,22.37,22.38,22.35,22.35,42540.0,20.3153,20.3244,20.2972,20.2972,42540.0
2016-04-21 12:50:00,22.34,22.36,22.34,22.35,10800.0,20.2881,20.3063,20.2881,20.2972,10800.0
2016-04-21 13:00:00,22.35,22.36,22.33,22.33,29216.0,20.2972,20.3063,20.279,20.279,29216.0
2016-04-21 13:10:00,22.33,22.34,22.31,22.31,23868.0,20.279,20.2881,20.2609,20.2609,23868.0
2016-04-21 13:20:00,22.32,22.32,22.31,22.31,40924.0,20.2699,20.2699,20.2609,20.2609,40924.0
2016-04-21 13:30:00,22.31,22.32,22.3,22.31,67948.0,20.2609,20.2699,20.2518,20.2609,67948.0
2016-04-21 13:40:00,22.31,22.32,22.31,22.31,14400.0,20.2609,20.2699,20.2609,20.2609,14400.0
2016-04-21 13:50:00,22.32,22.32,22.3,22.3,51084.0,20.2699,20.2699,20.2518,20.2518,51084.0
2016-04-21 14:00:00,22.3,22.34,22.3,22.34,73676.0,20.2518,20.2881,20.2518,20.2881,73676.0
2016-04-21 14:10:00,22.34,22.35,22.31,22.33,55836.0,20.2881,20.2972,20.2609,20.279,55836.0
2016-04-21 14:20:00,22.34,22.34,22.31,22.33,36912.0,20.2881,20.2881,20.2609,20.279,36912.0
2016-04-21 14:30:00,22.32,22.32,22.3,22.3,43068.0,20.2699,20.2699,20.2518,20.2518,43068.0
2016-04-21 14:40:00,22.3,22.32,22.3,22.32,28144.0,20.2518,20.2699,20.2518,20.2699,28144.0
2016-04-21 14:50:00,22.32,22.33,22.27,22.31,116264.0,20.2699,20.279,20.2245,20.2609,116264.0
2016-04-21 15:00:00,22.32,22.34,22.31,22.32,95328.0,20.2699,20.2881,20.2609,20.2699,95328.0
2016-04-21 15:10:00,22.32,22.34,22.32,22.32,30224.0,20.2699,20.2881,20.2699,20.2699,30224.0
2016-04-21 15:20:00,22.32,22.33,22.31,22.31,18092.0,20.2699,20.279,20.2609,20.2609,18092.0
2016-04-21 15:30:00,22.31,22.33,22.31,22.32,33052.0,20.2609,20.279,20.2609,20.2699,33052.0
2016-04-21 15:40:00,22.32,22.32,22.3,22.3,331128.0,20.2699,20.2699,20.2518,20.2518,331128.0
2016-04-21 15:50:00,22.29,22.3,22.29,22.29,180408.0,20.2427,20.2518,20.2427,20.2427,180408.0
2016-04-22 09:30:00,22.32,22.4,22.32,22.4,69132.0,20.2699,20.3426,20.2699,20.3426,69132.0
2016-04-22 09:40:00,22.38,22.41,22.34,22.37,80880.0,20.3244,20.3517,20.2881,20.3153,80880.0
2016-04-22 09:50:00,22.38,22.4,22.36,22.39,12492.0,20.3244,20.3426,20.3063,20.3335,12492.0
2016-04-22 10:00:00,22.39,22.4,22.37,22.39,8696.0,20.3335,20.3426,20.3153,20.3335,8696.0
2016-04-22 10:10:00,22.39,22.41,22.37,22.37,12364.0,20.3335,20.3517,20.3153,20.3153,12364.0
2016-04-22 10:20:00,22.37,22.42,22.37,22.39,157576.0,20.3153,20.3608,20.3153,20.3335,157576.0
2016-04-22 10:30:00,22.39,22.4,22.37,22.38,96720.0,20.3335,20.3426,20.3153,20.3244,96720.0
2016-04-22 10:40:00,22.39,22.39,22.36,22.38,42824.0,20.3335,20.3335,20.3063,20.3244,42824.0
2016-04-22 10:50:00,22.39,22.39,22.36,22.36,16856.0,20.3335,20.3335,20.3063,20.3063,16856.0
2016-04-22 11:00:00,22.36,22.38,22.35,22.38,139988.0,20.3063,20.3244,20.2972,20.3244,139988.0
2016-04-22 11:10:00,22.38,22.41,22.38,22.41,12000.0,20.3244,20.3517,20.3244,20.3517,12000.0
2016-04-22 11:20:00,22.42,22.45,22.39,22.4,37100.0,20.3608,20.388,20.3335,20.3426,37100.0
2016-04-22 11:30:00,22.4,22.41,22.39,22.4,43712.0,20.3426,20.3517,20.3335,20.3426,43712.0
2016-04-22 11:40:00,22.4,22.41,22.39,22.4,17148.0,20.3426,20.3517,20.3335,20.3426,17148.0
2016-04-22 11:50:00,22.4,22.4,22.38,22.4,15496.0,20.3426,20.3426,20.3244,20.3426,15496.0
2016-04-22 12:00:00,22.4,22.41,22.39,22.4,41128.0,20.3426,20.3517,20.3335,20.3426,41128.0
2016-04-22 12:10:00,22.41,22.41,22.39,22.4,15580.0,20.3517,20.3517,20.3335,20.3426,15580.0
2016-04-22 12:20:00,22.4,22.4,22.37,22.38,9296.0,20.3426,20.3426,20.3153,20.3244,9296.0
2016-04-22 12:30:00,22.37,22.39,22.37,22.39,4836.0,20.3153,20.3335,20.3153,20.3335,4836.0
2016-04-22 12:40:00,22.39,22.39,22.38,22.38,11860.0,20.3335,20.3335,20.3244,20.3244,11860.0
2016-04-22 12:50:00,22.39,22.39,22.37,22.37,20768.0,20.3335,20.3335,20.3153,20.3153,20768.0
2016-04-22 13:00:00,22.39,22.39,22.38,22.39,42952.0,20.3335,20.3335,20.3244,20.3335,42952.0
2016-04-22 13:10:00,22.39,22.39,22.38,22.39,12392.0,20.3335,20.3335,20.3244,20.3335,12392.0
2016-04-22 13:20:00,22.38,22.39,22.38,22.39,12828.0,20.3244,20.3335,20.3244,20.3335,12828.0
2016-04-22 13:30:00,22.38,22.39,22.37,22.38,13688.0,20.3244,20.3335,20.3153,20.3244,13688.0
2016-04-22 13:40:00,22.39,22.4,22.38,22.39,49004.0,20.3335,20.3426,20.3244,20.3335,49004.0
2016-04-22 13:50:00,22.4,22.41,22.39,22.41,57884.0,20.3426,20.3517,20.3335,20.3517,57884.0
2016-04-22 14:00:00,22.41,22.44,22.41,22.43,18040.0,20.3517,20.3789,20.3517,20.3698,18040.0
2016-04-22 14:10:00,22.43,22.44,22.42,22.43,26000.0,20.3698,20.3789,20.3608,20.3698,26000.0
2016-04-22 14:20:00,22.44,22.46,22.43,22.45,47908.0,20.3789,20.3971,20.3698,20.388,47908.0
2016-04-22 14:30:00,22.45,22.46,22.43,22.43,51864.0,20.388,20.3971,20.3698,20.3698,51864.0
2016-04-22 14:40:00,22.43,22.44,22.43,22.43,23244.0,20.3698,20.3789,20.3698,20.3698,23244.0
2016-04-22 14:50:00,22.43,22.44,22.43,22.44,9740.0,20.3698,20.3789,20.3698,20.3789,9740.0
2016-04-22 15:00:00,22.44,22.45,22.41,22.43,25696.0,20.3789,20.388,20.3517,20.3698,25696.0
2016-04-22 15:10:00,22.43,22.45,22.41,22.42,19572.0,20.3698,20.388,20.3517,20.3608,19572.0
2016-04-22 15:20:00,22.42,22.42,22.4,22.42,28800.0,20.3608,20.3608,20.3426,20.3608,28800.0
2016-04-22 15:30:00,22.41,22.43,22.4,22.42,31372.0,20.3517,20.3698,20.3426,20.3608,31372.0
2016-04-22 15:40:00,22.42,22.43,22.39,22.4,75440.0,20.3608,20.3698,20.3335,20.3426,75440.0
2016-04-22 15:50:00,22.41,22.43,22.39,22.43,175600.0,20.3517,20.3698,20.3335,20.3698,175600.0
2016-04-25 09:30:00,22.41,22.43,22.27,22.42,33224.0,20.3517,20.3698,20.2245,20.3608,33224.0
2016-04-25 09:40:00,22.41,22.42,22.36,22.39,63248.0,20.3517,20.3608,20.3063,20.3335,63248.0
2016-04-25 09:50:00,22.39,22.39,22.33,22.35,20000.0,20.3335,20.3335,20.279,20.2972,20000.0
2016-04-25 10:00:00,22.37,22.4,22.36,22.37,31600.0,20.3153,20.3426,20.3063,20.3153,31600.0
2016-04-25 10:10:00,22.38,22.39,22.36,22.37,15900.0,20.3244,20.3335,20.3063,20.3153,15900.0
2016-04-25 10:20:00,22.37,22.39,22.37,22.38,16644.0,20.3153,20.3335,20.3153,20.3244,16644.0
2016-04-25 10:30:00,22.38,22.41,22.38,22.41,13800.0,20.3244,20.3517,20.3244,20.3517,13800.0
2016-04-25 10:40:00,22.41,22.42,22.39,22.41,16000.0,20.3517,20.3608,20.3335,20.3517,16000.0
2016-04-25 10:50:00,22.41,22.44,22.4,22.44,19492.0,20.3517,20.3789,20.3426,20.3789,19492.0
2016-04-25 11:00:00,22.43,22.44,22.39,22.4,22852.0,20.3698,20.3789,20.3335,20.3426,22852.0
2016-04-25 11:10:00,22.41,22.43,22.41,22.42,10476.0,20.3517,20.3698,20.3517,20.3608,10476.0
2016-04-25 11:20:00,22.42,22.42,22.4,22.41,21200.0,20.3608,20.3608,20.3426,20.3517,21200.0
2016-04-25 11:30:00,22.41,22.41,22.39,22.39,10400.0,20.3517,20.3517,20.3335,20.3335,10400.0
2016-04-25 11:40:00,22.39,22.4,22.39,22.4,14400.0,20.3335,20.3426,20.3335,20.3426,14400.0
2016-04-25 11:50:00,22.4,22.43,22.4,22.43,9600.0,20.3426,20.3698,20.3426,20.3698,9600.0
2016-04-25 12:00:00,22.43,22.43,22.39,22.4,15200.0,20.3698,20.3698,20.3335,20.3426,15200.0
2016-04-25 12:10:00,22.4,22.41,22.4,22.41,6800.0,20.3426,20.3517,20.3426,20.3517,6800.0
2016-04-25 12:20:00,22.41,22.42,22.41,22.41,19276.0,20.3517,20.3608,20.3517,20.3517,19276.0
2016-04-25 12:30:00,22.41,22.41,22.39,22.39,15204.0,20.3517,20.3517,20.3335,20.3335,15204.0
2016-04-25 12:40:00,22.38,22.38,22.37,22.38,14800.0,20.3244,20.3244,20.3153,20.3244,14800.0
2016-04-25 12:50:00,22.39,22.4,22.37,22.39,102180.0,20.3335,20.3426,20.3153,20.3335,102180.0
2016-04-25 13:00:00,22.4,22.4,22.39,22.39,28800.0,20.3426,20.3426,20.3335,20.3335,28800.0
2016-04-25 13:10:00,22.4,22.41,22.38,22.4,77704.0,20.3426,20.3517,20.3244,20.3426,77704.0
2016-04-25 13:20:00,22.4,22.4,22.37,22.38,36800.0,20.3426,20.3426,20.3153,20.3244,36800.0
2016-04-25 13:30:00,22.38,22.38,22.33,22.34,62416.0,20.3244,20.3244,20.279,20.2881,62416.0
2016-04-25 13:40:00,22.34,22.34,22.33,22.33,19200.0,20.2881,20.2881,20.279,20.279,19200.0
2016-04-25 13:50:00,22.34,22.34,22.33,22.34,39608.0,20.2881,20.2881,20.279,20.2881,39608.0
2016-04-25 14:00:00,22.34,22.34,22.31,22.32,33972.0,20.2881,20.2881,20.2609,20.2699,33972.0
2016-04-25 14:10:00,22.31,22.33,22.31,22.32,78136.0,20.2609,20.279,20.2609,20.2699,78136.0
2016-04-25 14:20:00,22.32,22.33,22.31,22.33,38200.0,20.2699,20.279,20.2609,20.279,38200.0
2016-04-25 14:30:00,22.33,22.34,22.32,22.33,51100.0,20.279,20.2881,20.2699,20.279,51100.0
2016-04-25 14:40:00,22.32,22.33,22.31,22.31,46932.0,20.2699,20.279,20.2609,20.2609,46932.0
2016-04-25 14:50:00,22.31,22.33,22.31,22.32,49644.0,20.2609,20.279,20.2609,20.2699,49644.0
2016-04-25 15:00:00,22.32,22.32,22.31,22.31,18648.0,20.2699,20.2699,20.2609,20.2609,18648.0
2016-04-25 15:10:00,22.31,22.33,22.3,22.31,46700.0,20.2609,20.279,20.2518,20.2609,46700.0
2016-04-25 15:20:00,22.31,22.32,22.3,22.31,236012.0,20.2609,20.2699,20.2518,20.2609,236012.0
2016-04-25 15:30:00,22.31,22.36,22.31,22.34,132080.0,20.2609,20.3063,20.2609,20.2881,132080.0
2016-04-25 15:40:00,22.34,22.36,22.34,22.35,70700.0,20.2881,20.3063,20.2881,20.2972,70700.0
2016-04-25 15:50:00,22.35,22.38,22.34,22.36,168660.0,20.2972,20.3244,20.2881,20.3063,168660.0
2016-04-26 09:30:00,22.4,22.5,22.4,22.44,102140.0,20.3426,20.4334,20.3426,20.3789,102140.0
2016-04-26 09:40:00,22.45,22.46,22.4,22.45,72412.0,20.388,20.3971,20.3426,20.388,72412.0
2016-04-26 09:50:00,22.45,22.52,22.45,22.5,131456.0,20.388,20.4516,20.388,20.4334,131456.0
2016-04-26 10:00:00,22.49,22.5,22.42,22.42,42600.0,20.4243,20.4334,20.3608,20.3608,42600.0
2016-04-26 10:10:00,22.42,22.44,22.4,22.42,28800.0,20.3608,20.3789,20.3426,20.3608,28800.0
2016-04-26 10:20:00,22.41,22.43,22.37,22.37,28400.0,20.3517,20.3698,20.3153,20.3153,28400.0
2016-04-26 10:30:00,22.37,22.4,22.36,22.37,46268.0,20.3153,20.3426,20.3063,20.3153,46268.0
2016-04-26 10:40:00,22.36,22.39,22.36,22.38,48412.0,20.3063,20.3335,20.3063,20.3244,48412.0
2016-04-26 10:50:00,22.38,22.4,22.37,22.38,61708.0,20.3244,20.3426,20.3153,20.3244,61708.0
2016-04-26 11:00:00,22.38,22.41,22.37,22.4,50820.0,20.3244,20.3517,20.3153,20.3426,50820.0
2016-04-26 11:10:00,22.4,22.42,22.4,22.41,64044.0,20.3426,20.3608,20.3426,20.3517,64044.0
2016-04-26 11:20:00,22.4,22.44,22.39,22.42,53760.0,20.3426,20.3789,20.3335,20.3608,53760.0
2016-04-26 11:30:00,22.43,22.43,22.41,22.41,14400.0,20.3698,20.3698,20.3517,20.3517,14400.0
2016-04-26 11:40:00,22.41,22.43,22.41,22.43,29144.0,20.3517,20.3698,20.3517,20.3698,29144.0
2016-04-26 11:50:00,22.44,22.46,22.44,22.46,19672.0,20.3789,20.3971,20.3789,20.3971,19672.0
2016-04-26 12:00:00,22.46,22.48,22.46,22.47,34864.0,20.3971,20.4152,20.3971,20.4062,34864.0
2016-04-26 12:10:00,22.48,22.5,22.47,22.5,27200.0,20.4152,20.4334,20.4062,20.4334,27200.0
2016-04-26 12:20:00,22.5,22.5,22.48,22.49,26400.0,20.4334,20.4334,20.4152,20.4243,26400.0
2016-04-26 12:30:00,22.49,22.49,22.47,22.47,35200.0,20.4243,20.4243,20.4062,20.4062,35200.0
2016-04-26 12:40:00,22.47,22.47,22.46,22.46,52884.0,20.4062,20.4062,20.3971,20.3971,52884.0
2016-04-26 12:50:00,22.46,22.47,22.45,22.45,41632.0,20.3971,20.4062,20.388,20.388,41632.0
2016-04-26 13:00:00,22.45,22.45,22.41,22.43,22400.0,20.388,20.388,20.3517,20.3698,22400.0
2016-04-26 13:10:00,22.43,22.43,22.41,22.43,15600.0,20.3698,20.3698,20.3517,20.3698,15600.0
2016-04-26 13:20:00,22.43,22.46,22.43,22.44,331088.0,20.3698,20.3971,20.3698,20.3789,331088.0
2016-04-26 13:30:00,22.44,22.47,22.44,22.45,32000.0,20.3789,20.4062,20.3789,20.388,32000.0
2016-04-26 13:40:00,22.45,22.45,22.42,22.44,25892.0,20.388,20.388,20.3608,20.3789,25892.0
2016-04-26 13:50:00,22.44,22.44,22.41,22.42,26336.0,20.3789,20.3789,20.3517,20.3608,26336.0
2016-04-26 14:00:00,22.42,22.44,22.42,22.43,32900.0,20.3608,20.3789,20.3608,20.3698,32900.0
2016-04-26 14:10:00,22.43,22.45,22.43,22.45,161400.0,20.3698,20.388,20.3698,20.388,161400.0
2016-04-26 14:20:00,22.45,22.46,22.44,22.44,48068.0,20.388,20.3971,20.3789,20.3789,48068.0
2016-04-26 14:30:00,22.44,22.45,22.43,22.45,53760.0,20.3789,20.388,20.3698,20.388,53760.0
2016-04-26 14:40:00,22.45,22.47,22.44,22.47,30920.0,20.388,20.4062,20.3789,20.4062,30920.0
2016-04-26 14:50:00,22.47,22.47,22.43,22.44,41596.0,20.4062,20.4062,20.3698,20.3789,41596.0
2016-04-26 15:00:00,22.44,22.45,22.43,22.43,70016.0,20.3789,20.388,20.3698,20.3698,70016.0
2016-04-26 15:10:00,22.44,22.44,22.43,22.43,83048.0,20.3789,20.3789,20.3698,20.3698,83048.0
2016-04-26 15:20:00,22.43,22.44,22.42,22.42,92000.0,20.3698,20.3789,20.3608,20.3608,92000.0
2016-04-26 15:30:00,22.42,22.45,22.42,22.44,138488.0,20.3608,20.388,20.3608,20.3789,138488.0
2016-04-26 15:40:00,22.44,22.46,22.44,22.45,58172.0,20.3789,20.3971,20.3789,20.388,58172.0
2016-04-26 15:50:00,22.45,22.47,22.45,22.46,137180.0,20.388,20.4062,20.388,20.3971,137180.0
2016-04-27 09:30:00,22.49,22.63,22.49,22.54,51388.0,20.4243,20.5515,20.4243,20.4697,51388.0
2016-04-27 09:40:00,22.53,22.58,22.51,22.53,58684.0,20.4607,20.5061,20.4425,20.4607,58684.0
2016-04-27 09:50:00,22.52,22.53,22.47,22.49,43788.0,20.4516,20.4607,20.4062,20.4243,43788.0
2016-04-27 10:00:00,22.48,22.52,22.43,22.43,135936.0,20.4152,20.4516,20.3698,20.3698,135936.0
2016-04-27 10:10:00,22.45,22.47,22.43,22.44,35580.0,20.388,20.4062,20.3698,20.3789,35580.0
2016-04-27 10:20:00,22.44,22.44,22.41,22.41,27600.0,20.3789,20.3789,20.3517,20.3517,27600.0
2016-04-27 10:30:00,22.4,22.41,22.34,22.34,64272.0,20.3426,20.3517,20.2881,20.2881,64272.0
2016-04-27 10:40:00,22.33,22.4,22.33,22.39,64180.0,20.279,20.3426,20.279,20.3335,64180.0
2016-04-27 10:50:00,22.39,22.46,22.39,22.43,127676.0,20.3335,20.3971,20.3335,20.3698,127676.0
2016-04-27 11:00:00,22.41,22.46,22.41,22.44,15700.0,20.3517,20.3971,20.3517,20.3789,15700.0
2016-04-27 11:10:00,22.44,22.45,22.44,22.45,12900.0,20.3789,20.388,20.3789,20.388,12900.0
2016-04-27 11:20:00,22.45,22.45,22.43,22.45,18800.0,20.388,20.388,20.3698,20.388,18800.0
2016-04-27 11:30:00,22.45,22.46,22.44,22.45,82856.0,20.388,20.3971,20.3789,20.388,82856.0
2016-04-27 11:40:00,22.45,22.45,22.43,22.44,74800.0,20.388,20.388,20.3698,20.3789,74800.0
2016-04-27 11:50:00,22.43,22.45,22.43,22.44,12400.0,20.3698,20.388,20.3698,20.3789,12400.0
2016-04-27 12:00:00,22.43,22.45,22.43,22.45,20800.0,20.3698,20.388,20.3698,20.388,20800.0
2016-04-27 12:10:00,22.45,22.45,22.44,22.44,22960.0,20.388,20.388,20.3789,20.3789,22960.0
2016-04-27 12:20:00,22.44,22.45,22.43,22.44,10308.0,20.3789,20.388,20.3698,20.3789,10308.0
2016-04-27 12:30:00,22.44,22.45,22.43,22.43,10232.0,20.3789,20.388,20.3698,20.3698,10232.0
2016-04-27 12:40:00,22.43,22.44,22.42,22.44,22144.0,20.3698,20.3789,20.3608,20.3789,22144.0
2016-04-27 12:50:00,22.43,22.44,22.43,22.43,13600.0,20.3698,20.3789,20.3698,20.3698,13600.0
2016-04-27 13:00:00,22.43,22.43,22.42,22.42,15644.0,20.3698,20.3698,20.3608,20.3608,15644.0
2016-04-27 13:10:00,22.42,22.43,22.41,22.41,41020.0,20.3608,20.3698,20.3517,20.3517,41020.0
2016-04-27 13:20:00,22.4,22.41,22.4,22.41,23600.0,20.3426,20.3517,20.3426,20.3517,23600.0
2016-04-27 13:30:00,22.41,22.42,22.4,22.4,14888.0,20.3517,20.3608,20.3426,20.3426,14888.0
2016-04-27 13:40:00,22.41,22.42,22.41,22.42,12080.0,20.3517,20.3608,20.3517,20.3608,12080.0
2016-04-27 13:50:00,22.42,22.42,22.39,22.39,12800.0,20.3608,20.3608,20.3335,20.3335,12800.0
2016-04-27 14:00:00,22.39,22.47,22.38,22.47,115044.0,20.3335,20.4062,20.3244,20.4062,115044.0
2016-04-27 14:10:00,22.46,22.47,22.43,22.45,40540.0,20.3971,20.4062,20.3698,20.388,40540.0
2016-04-27 14:20:00,22.45,22.46,22.43,22.43,36072.0,20.388,20.3971,20.3698,20.3698,36072.0
2016-04-27 14:30:00,22.44,22.44,22.41,22.41,29164.0,20.3789,20.3789,20.3517,20.3517,29164.0
2016-04-27 14:40:00,22.43,22.44,22.42,22.43,22064.0,20.3698,20.3789,20.3608,20.3698,22064.0
2016-04-27 14:50:00,22.43,22.46,22.43,22.45,107624.0,20.3698,20.3971,20.3698,20.388,107624.0
2016-04-27 15:00:00,22.46,22.48,22.46,22.46,33200.0,20.3971,20.4152,20.3971,20.3971,33200.0
2016-04-27 15:10:00,22.46,22.48,22.45,22.46,35632.0,20.3971,20.4152,20.388,20.3971,35632.0
2016-04-27 15:20:00,22.47,22.48,22.45,22.45,68284.0,20.4062,20.4152,20.388,20.388,68284.0
2016-04-27 15:30:00,22.46,22.48,22.45,22.46,150100.0,20.3971,20.4152,20.388,20.3971,150100.0
2016-04-27 15:40:00,22.47,22.5,22.45,22.5,100600.0,20.4062,20.4334,20.388,20.4334,100600.0
2016-04-27 15:50:00,22.51,22.51,22.48,22.49,168084.0,20.4425,20.4425,20.4152,20.4243,168084.0
2016-04-28 09:30:00,22.43,22.51,22.43,22.51,41796.0,20.3698,20.4425,20.3698,20.4425,41796.0
2016-04-28 09:40:00,22.51,22.58,22.47,22.49,74884.0,20.4425,20.5061,20.4062,20.4243,74884.0
2016-04-28 09:50:00,22.46,22.5,22.43,22.45,32680.0,20.3971,20.4334,20.3698,20.388,32680.0
2016-04-28 10:00:00,22.44,22.46,22.43,22.46,17428.0,20.3789,20.3971,20.3698,20.3971,17428.0
2016-04-28 10:10:00,22.45,22.48,22.44,22.48,30916.0,20.388,20.4152,20.3789,20.4152,30916.0
2016-04-28 10:20:00,22.47,22.48,22.46,22.47,84480.0,20.4062,20.4152,20.3971,20.4062,84480.0
2016-04-28 10:30:00,22.48,22.48,22.47,22.48,41776.0,20.4152,20.4152,20.4062,20.4152,41776.0
2016-04-28 10:40:00,22.48,22.49,22.47,22.49,91072.0,20.4152,20.4243,20.4062,20.4243,91072.0
2016-04-28 10:50:00,22.49,22.57,22.49,22.56,2707376.0,20.4243,20.497,20.4243,20.4879,2707376.0
2016-04-28 11:00:00,22.56,22.57,22.53,22.54,54308.0,20.4879,20.497,20.4607,20.4697,54308.0
2016-04-28 11:10:00,22.53,22.56,22.53,22.55,29716.0,20.4607,20.4879,20.4607,20.4788,29716.0
2016-04-28 11:20:00,22.57,22.61,22.57,22.59,52948.0,20.497,20.5333,20.497,20.5151,52948.0
2016-04-28 11:30:00,22.6,22.6,22.56,22.57,49200.0,20.5242,20.5242,20.4879,20.497,49200.0
2016-04-28 11:40:00,22.58,22.58,22.54,22.55,79328.0,20.5061,20.5061,20.4697,20.4788,79328.0
2016-04-28 11:50:00,22.55,22.57,22.53,22.56,77648.0,20.4788,20.497,20.4607,20.4879,77648.0
2016-04-28 12:00:00,22.57,22.58,22.56,22.56,39156.0,20.497,20.5061,20.4879,20.4879,39156.0
2016-04-28 12:10:00,22.58,22.59,22.55,22.55,17600.0,20.5061,20.5151,20.4788,20.4788,17600.0
2016-04-28 12:20:00,22.55,22.56,22.52,22.54,62400.0,20.4788,20.4879,20.4516,20.4697,62400.0
2016-04-28 12:30:00,22.53,22.55,22.53,22.55,4800.0,20.4607,20.4788,20.4607,20.4788,4800.0
2016-04-28 12:40:00,22.55,22.56,22.53,22.55,58652.0,20.4788,20.4879,20.4607,20.4788,58652.0
2016-04-28 12:50:00,22.56,22.57,22.53,22.53,19544.0,20.4879,20.497,20.4607,20.4607,19544.0
2016-04-28 13:00:00,22.53,22.53,22.51,22.52,20800.0,20.4607,20.4607,20.4425,20.4516,20800.0
2016-04-28 13:10:00,22.53,22.54,22.52,22.52,17872.0,20.4607,20.4697,20.4516,20.4516,17872.0
2016-04-28 13:20:00,22.51,22.53,22.49,22.52,45252.0,20.4425,20.4607,20.4243,20.4516,45252.0
2016-04-28 13:30:00,22.52,22.54,22.52,22.53,12112.0,20.4516,20.4697,20.4516,20.4607,12112.0
2016-04-28 13:40:00,22.52,22.53,22.5,22.5,10628.0,20.4516,20.4607,20.4334,20.4334,10628.0
2016-04-28 13:50:00,22.5,22.53,22.49,22.49,66400.0,20.4334,20.4607,20.4243,20.4243,66400.0
2016-04-28 14:00:00,22.5,22.51,22.48,22.5,31532.0,20.4334,20.4425,20.4152,20.4334,31532.0
2016-04-28 14:10:00,22.5,22.5,22.45,22.45,33252.0,20.4334,20.4334,20.388,20.388,33252.0
2016-04-28 14:20:00,22.45,22.48,22.45,22.48,15512.0,20.388,20.4152,20.388,20.4152,15512.0
2016-04-28 14:30:00,22.47,22.48,22.46,22.46,22688.0,20.4062,20.4152,20.3971,20.3971,22688.0
2016-04-28 14:40:00,22.46,22.46,22.44,22.45,26264.0,20.3971,20.3971,20.3789,20.388,26264.0
2016-04-28 14:50:00,22.45,22.45,22.41,22.43,30884.0,20.388,20.388,20.3517,20.3698,30884.0
2016-04-28 15:00:00,22.42,22.43,22.4,22.41,36100.0,20.3608,20.3698,20.3426,20.3517,36100.0
2016-04-28 15:10:00,22.4,22.4,22.34,22.36,23744.0,20.3426,20.3426,20.2881,20.3063,23744.0
2016-04-28 15:20:00,22.36,22.37,22.31,22.31,24000.0,20.3063,20.3153,20.2609,20.2609,24000.0
2016-04-28 15:30:00,22.32,22.35,22.31,22.34,38196.0,20.2699,20.2972,20.2609,20.2881,38196.0
2016-04-28 15:40:00,22.34,22.36,22.31,22.31,34900.0,20.2881,20.3063,20.2609,20.2609,34900.0
2016-04-28 15:50:00,22.31,22.32,22.28,22.32,112440.0,20.2609,20.2699,20.2336,20.2699,112440.0
2016-04-29 09:30:00,22.25,22.4,22.13,22.25,97096.0,20.2064,20.3426,20.0974,20.2064,97096.0
2016-04-29 09:40:00,22.22,22.26,22.18,22.21,55044.0,20.1791,20.2155,20.1428,20.17,55044.0
2016-04-29 09:50:00,22.21,22.23,22.18,22.23,28800.0,20.17,20.1882,20.1428,20.1882,28800.0
2016-04-29 10:00:00,22.23,22.26,22.18,22.26,41960.0,20.1882,20.2155,20.1428,20.2155,41960.0
2016-04-29 10:10:00,22.26,22.29,22.24,22.25,35548.0,20.2155,20.2427,20.1973,20.2064,35548.0
2016-04-29 10:20:00,22.25,22.28,22.24,22.28,13280.0,20.2064,20.2336,20.1973,20.2336,13280.0
2016-04-29 10:30:00,22.27,22.32,22.26,22.32,12400.0,20.2245,20.2699,20.2155,20.2699,12400.0
2016-04-29 10:40:00,22.3,22.3,22.25,22.25,14200.0,20.2518,20.2518,20.2064,20.2064,14200.0
2016-04-29 10:50:00,22.25,22.25,22.21,22.24,37740.0,20.2064,20.2064,20.17,20.1973,37740.0
2016-04-29 11:00:00,22.23,22.26,22.22,22.26,21600.0,20.1882,20.2155,20.1791,20.2155,21600.0
2016-04-29 11:10:00,22.25,22.28,22.25,22.26,18712.0,20.2064,20.2336,20.2064,20.2155,18712.0
2016-04-29 11:20:00,22.24,22.25,22.22,22.25,12136.0,20.1973,20.2064,20.1791,20.2064,12136.0
2016-04-29 11:30:00,22.25,22.25,22.2,22.21,30768.0,20.2064,20.2064,20.161,20.17,30768.0
2016-04-29 11:40:00,22.21,22.22,22.18,22.2,53096.0,20.17,20.1791,20.1428,20.161,53096.0
2016-04-29 11:50:00,22.21,22.25,22.21,22.23,22440.0,20.17,20.2064,20.17,20.1882,22440.0
2016-04-29 12:00:00,22.24,22.27,22.24,22.26,30800.0,20.1973,20.2245,20.1973,20.2155,30800.0
2016-04-29 12:10:00,22.26,22.27,22.24,22.26,16668.0,20.2155,20.2245,20.1973,20.2155,16668.0
2016-04-29 12:20:00,22.26,22.27,22.25,22.25,22028.0,20.2155,20.2245,20.2064,20.2064,22028.0
2016-04-29 12:30:00,22.25,22.32,22.25,22.31,38140.0,20.2064,20.2699,20.2064,20.2609,38140.0
2016-04-29 12:40:00,22.32,22.33,22.29,22.33,27684.0,20.2699,20.279,20.2427,20.279,27684.0
2016-04-29 12:50:00,22.32,22.34,22.3,22.3,30360.0,20.2699,20.2881,20.2518,20.2518,30360.0
2016-04-29 13:00:00,22.3,22.32,22.29,22.32,26092.0,20.2518,20.2699,20.2427,20.2699,26092.0
2016-04-29 13:10:00,22.3,22.33,22.3,22.33,10400.0,20.2518,20.279,20.2518,20.279,10400.0
2016-04-29 13:20:00,22.32,22.34,22.32,22.34,27504.0,20.2699,20.2881,20.2699,20.2881,27504.0
2016-04-29 13:30:00,22.35,22.35,22.32,22.32,12800.0,20.2972,20.2972,20.2699,20.2699,12800.0
2016-04-29 13:40:00,22.32,22.32,22.3,22.3,8040.0,20.2699,20.2699,20.2518,20.2518,8040.0
2016-04-29 13:50:00,22.31,22.31,22.27,22.27,29600.0,20.2609,20.2609,20.2245,20.2245,29600.0
2016-04-29 14:00:00,22.27,22.34,22.27,22.33,50748.0,20.2245,20.2881,20.2245,20.279,50748.0
2016-04-29 14:10:00,22.33,22.33,22.29,22.32,13448.0,20.279,20.279,20.2427,20.2699,13448.0
2016-04-29 14:20:00,22.32,22.36,22.32,22.36,24692.0,20.2699,20.3063,20.2699,20.3063,24692.0
2016-04-29 14:30:00,22.35,22.35,22.3,22.3,18400.0,20.2972,20.2972,20.2518,20.2518,18400.0
2016-04-29 14:40:00,22.3,22.32,22.28,22.32,28184.0,20.2518,20.2699,20.2336,20.2699,28184.0
2016-04-29 14:50:00,22.32,22.34,22.3,22.32,38140.0,20.2699,20.2881,20.2518,20.2699,38140.0
2016-04-29 15:00:00,22.32,22.36,22.32,22.36,50656.0,20.2699,20.3063,20.2699,20.3063,50656.0
2016-04-29 15:10:00,22.36,22.37,22.36,22.37,30000.0,20.3063,20.3153,20.3063,20.3153,30000.0
2016-04-29 15:20:00,22.37,22.38,22.35,22.36,51772.0,20.3153,20.3244,20.2972,20.3063,51772.0
2016-04-29 15:30:00,22.36,22.44,22.36,22.41,73664.0,20.3063,20.3789,20.3063,20.3517,73664.0
2016-04-29 15:40:00,22.4,22.45,22.4,22.41,88952.0,20.3426,20.388,20.3426,20.3517,88952.0
2016-04-29 15:50:00,22.42,22.46,22.41,22.45,386032.0,20.3608,20.3971,20.3517,20.388,386032.0
2016-05-02 09:30:00,22.46,22.5,22.43,22.47,39504.0,20.3971,20.4334,20.3698,20.4062,39504.0
2016-05-02 09:40:00,22.5,22.54,22.44,22.45,27056.0,20.4334,20.4697,20.3789,20.388,27056.0
2016-05-02 09:50:00,22.45,22.45,22.42,22.43,15940.0,20.388,20.388,20.3608,20.3698,15940.0
2016-05-02 10:00:00,22.42,22.43,22.39,22.39,17600.0,20.3608,20.3698,20.3335,20.3335,17600.0
2016-05-02 10:10:00,22.38,22.42,22.38,22.41,17952.0,20.3244,20.3608,20.3244,20.3517,17952.0
2016-05-02 10:20:00,22.41,22.46,22.41,22.46,19924.0,20.3517,20.3971,20.3517,20.3971,19924.0
2016-05-02 10:30:00,22.47,22.51,22.44,22.45,58648.0,20.4062,20.4425,20.3789,20.388,58648.0
2016-05-02 10:40:00,22.45,22.47,22.45,22.45,24000.0,20.388,20.4062,20.388,20.388,24000.0
2016-05-02 10:50:00,22.45,22.45,22.42,22.43,77384.0,20.388,20.388,20.3608,20.3698,77384.0
2016-05-02 11:00:00,22.43,22.44,22.42,22.43,29200.0,20.3698,20.3789,20.3608,20.3698,29200.0
2016-05-02 11:10:00,22.43,22.44,22.41,22.42,49776.0,20.3698,20.3789,20.3517,20.3608,49776.0
2016-05-02 11:20:00,22.42,22.42,22.4,22.41,28976.0,20.3608,20.3608,20.3426,20.3517,28976.0
2016-05-02 11:30:00,22.42,22.42,22.4,22.42,26400.0,20.3608,20.3608,20.3426,20.3608,26400.0
2016-05-02 11:40:00,22.41,22.43,22.4,22.41,16832.0,20.3517,20.3698,20.3426,20.3517,16832.0
2016-05-02 11:50:00,22.43,22.43,22.41,22.43,5800.0,20.3698,20.3698,20.3517,20.3698,5800.0
2016-05-02 12:00:00,22.43,22.44,22.41,22.41,12476.0,20.3698,20.3789,20.3517,20.3517,12476.0
2016-05-02 12:10:00,22.41,22.41,22.4,22.41,11500.0,20.3517,20.3517,20.3426,20.3517,11500.0
2016-05-02 12:20:00,22.42,22.42,22.41,22.41,14932.0,20.3608,20.3608,20.3517,20.3517,14932.0
2016-05-02 12:30:00,22.42,22.42,22.41,22.41,15068.0,20.3608,20.3608,20.3517,20.3517,15068.0
2016-05-02 12:40:00,22.41,22.42,22.41,22.42,10900.0,20.3517,20.3608,20.3517,20.3608,10900.0
2016-05-02 12:50:00,22.43,22.43,22.41,22.43,14568.0,20.3698,20.3698,20.3517,20.3698,14568.0
2016-05-02 13:00:00,22.42,22.44,22.42,22.43,12080.0,20.3608,20.3789,20.3608,20.3698,12080.0
2016-05-02 13:10:00,22.43,22.46,22.42,22.46,18376.0,20.3698,20.3971,20.3608,20.3971,18376.0
2016-05-02 13:20:00,22.46,22.46,22.44,22.46,15880.0,20.3971,20.3971,20.3789,20.3971,15880.0
2016-05-02 13:30:00,22.45,22.47,22.45,22.47,16060.0,20.388,20.4062,20.388,20.4062,16060.0
2016-05-02 13:40:00,22.47,22.49,22.46,22.47,17932.0,20.4062,20.4243,20.3971,20.4062,17932.0
2016-05-02 13:50:00,22.47,22.47,22.44,22.45,13660.0,20.4062,20.4062,20.3789,20.388,13660.0
2016-05-02 14:00:00,22.46,22.47,22.45,22.47,13228.0,20.3971,20.4062,20.388,20.4062,13228.0
2016-05-02 14:10:00,22.46,22.49,22.46,22.46,19200.0,20.3971,20.4243,20.3971,20.3971,19200.0
2016-05-02 14:20:00,22.47,22.48,22.46,22.47,18404.0,20.4062,20.4152,20.3971,20.4062,18404.0
2016-05-02 14:30:00,22.47,22.48,22.43,22.44,24000.0,20.4062,20.4152,20.3698,20.3789,24000.0
2016-05-02 14:40:00,22.44,22.48,22.44,22.47,23228.0,20.3789,20.4152,20.3789,20.4062,23228.0
2016-05-02 14:50:00,22.47,22.48,22.46,22.47,20000.0,20.4062,20.4152,20.3971,20.4062,20000.0
2016-05-02 15:00:00,22.47,22.5,22.46,22.48,20776.0,20.4062,20.4334,20.3971,20.4152,20776.0
2016-05-02 15:10:00,22.48,22.48,22.46,22.47,22884.0,20.4152,20.4152,20.3971,20.4062,22884.0
2016-05-02 15:20:00,22.47,22.48,22.46,22.47,32280.0,20.4062,20.4152,20.3971,20.4062,32280.0
2016-05-02 15:30:00,22.47,22.48,22.46,22.46,83884.0,20.4062,20.4152,20.3971,20.3971,83884.0
2016-05-02 15:40:00,22.46,22.5,22.46,22.47,56120.0,20.3971,20.4334,20.3971,20.4062,56120.0
2016-05-02 15:50:00,22.47,22.5,22.46,22.49,274096.0,20.4062,20.4334,20.3971,20.4243,274096.0
2016-05-03 09:30:00,22.4,22.44,22.33,22.37,56936.0,20.3426,20.3789,20.279,20.3153,56936.0
2016-05-03 09:40:00,22.35,22.4,22.35,22.36,28812.0,20.2972,20.3426,20.2972,20.3063,28812.0
2016-05-03 09:50:00,22.35,22.36,22.35,22.35,49920.0,20.2972,20.3063,20.2972,20.2972,49920.0
2016-05-03 10:00:00,22.36,22.36,22.34,22.36,34192.0,20.3063,20.3063,20.2881,20.3063,34192.0
2016-05-03 10:10:00,22.36,22.36,22.33,22.34,18944.0,20.3063,20.3063,20.279,20.2881,18944.0
2016-05-03 10:20:00,22.34,22.43,22.33,22.42,23200.0,20.2881,20.3698,20.279,20.3608,23200.0
2016-05-03 10:30:00,22.42,22.43,22.36,22.38,22996.0,20.3608,20.3698,20.3063,20.3244,22996.0
2016-05-03 10:40:00,22.38,22.39,22.36,22.36,25744.0,20.3244,20.3335,20.3063,20.3063,25744.0
2016-05-03 10:50:00,22.36,22.37,22.34,22.36,19144.0,20.3063,20.3153,20.2881,20.3063,19144.0
2016-05-03 11:00:00,22.35,22.38,22.35,22.38,29500.0,20.2972,20.3244,20.2972,20.3244,29500.0
2016-05-03 11:10:00,22.38,22.38,22.34,22.35,58856.0,20.3244,20.3244,20.2881,20.2972,58856.0
2016-05-03 11:20:00,22.35,22.36,22.33,22.35,28804.0,20.2972,20.3063,20.279,20.2972,28804.0
2016-05-03 11:30:00,22.35,22.38,22.34,22.38,28816.0,20.2972,20.3244,20.2881,20.3244,28816.0
2016-05-03 11:40:00,22.38,22.4,22.38,22.39,34600.0,20.3244,20.3426,20.3244,20.3335,34600.0
2016-05-03 11:50:00,22.39,22.4,22.36,22.37,304860.0,20.3335,20.3426,20.3063,20.3153,304860.0
2016-05-03 12:00:00,22.37,22.4,22.36,22.4,22400.0,20.3153,20.3426,20.3063,20.3426,22400.0
2016-05-03 12:10:00,22.39,22.4,22.38,22.39,25200.0,20.3335,20.3426,20.3244,20.3335,25200.0
2016-05-03 12:20:00,22.39,22.41,22.38,22.41,15300.0,20.3335,20.3517,20.3244,20.3517,15300.0
2016-05-03 12:30:00,22.4,22.42,22.39,22.41,33600.0,20.3426,20.3608,20.3335,20.3517,33600.0
2016-05-03 12:40:00,22.41,22.42,22.38,22.39,47008.0,20.3517,20.3608,20.3244,20.3335,47008.0
2016-05-03 12:50:00,22.39,22.39,22.38,22.38,25600.0,20.3335,20.3335,20.3244,20.3244,25600.0
2016-05-03 13:00:00,22.39,22.41,22.38,22.41,38552.0,20.3335,20.3517,20.3244,20.3517,38552.0
2016-05-03 13:10:00,22.41,22.41,22.39,22.4,24188.0,20.3517,20.3517,20.3335,20.3426,24188.0
2016-05-03 13:20:00,22.4,22.42,22.4,22.41,63400.0,20.3426,20.3608,20.3426,20.3517,63400.0
2016-05-03 13:30:00,22.41,22.43,22.4,22.42,21200.0,20.3517,20.3698,20.3426,20.3608,21200.0
2016-05-03 13:40:00,22.43,22.44,22.41,22.43,40000.0,20.3698,20.3789,20.3517,20.3698,40000.0
2016-05-03 13:50:00,22.43,22.44,22.39,22.39,28600.0,20.3698,20.3789,20.3335,20.3335,28600.0
2016-05-03 14:00:00,22.39,22.4,22.39,22.4,24664.0,20.3335,20.3426,20.3335,20.3426,24664.0
2016-05-03 14:10:00,22.4,22.41,22.37,22.39,21144.0,20.3426,20.3517,20.3153,20.3335,21144.0
2016-05-03 14:20:00,22.4,22.4,22.36,22.38,52080.0,20.3426,20.3426,20.3063,20.3244,52080.0
2016-05-03 14:30:00,22.38,22.41,22.37,22.39,50000.0,20.3244,20.3517,20.3153,20.3335,50000.0
2016-05-03 14:40:00,22.39,22.39,22.36,22.38,25332.0,20.3335,20.3335,20.3063,20.3244,25332.0
2016-05-03 14:50:00,22.36,22.4,22.36,22.39,31840.0,20.3063,20.3426,20.3063,20.3335,31840.0
2016-05-03 15:00:00,22.39,22.4,22.38,22.39,67220.0,20.3335,20.3426,20.3244,20.3335,67220.0
2016-05-03 15:10:00,22.39,22.39,22.36,22.36,45616.0,20.3335,20.3335,20.3063,20.3063,45616.0
2016-05-03 15:20:00,22.36,22.39,22.36,22.39,30028.0,20.3063,20.3335,20.3063,20.3335,30028.0
2016-05-03 15:30:00,22.39,22.39,22.36,22.37,36980.0,20.3335,20.3335,20.3063,20.3153,36980.0
2016-05-03 15:40:00,22.37,22.4,22.36,22.4,101200.0,20.3153,20.3426,20.3063,20.3426,101200.0
2016-05-03 15:50:00,22.4,22.42,22.39,22.4,137692.0,20.3426,20.3608,20.3335,20.3426,137692.0
2016-05-04 09:30:00,22.39,22.39,22.35,22.38,75588.0,20.3335,20.3335,20.2972,20.3244,75588.0
2016-05-04 09:40:00,22.38,22.39,22.34,22.36,40380.0,20.3244,20.3335,20.2881,20.3063,40380.0
2016-05-04 09:50:00,22.37,22.45,22.37,22.45,10128.0,20.3153,20.388,20.3153,20.388,10128.0
2016-05-04 10:00:00,22.46,22.51,22.45,22.46,40412.0,20.3971,20.4425,20.388,20.3971,40412.0
2016-05-04 10:10:00,22.47,22.53,22.47,22.52,31600.0,20.4062,20.4607,20.4062,20.4516,31600.0
2016-05-04 10:20:00,22.53,22.53,22.42,22.42,78804.0,20.4607,20.4607,20.3608,20.3608,78804.0
2016-05-04 10:30:00,22.41,22.45,22.4,22.45,48520.0,20.3517,20.388,20.3426,20.388,48520.0
2016-05-04 10:40:00,22.44,22.45,22.43,22.45,27648.0,20.3789,20.388,20.3698,20.388,27648.0
2016-05-04 10:50:00,22.45,22.46,22.45,22.45,8800.0,20.388,20.3971,20.388,20.388,8800.0
2016-05-04 11:00:00,22.45,22.46,22.43,22.44,27600.0,20.388,20.3971,20.3698,20.3789,27600.0
2016-05-04 11:10:00,22.44,22.45,22.43,22.44,16916.0,20.3789,20.388,20.3698,20.3789,16916.0
2016-05-04 11:20:00,22.44,22.46,22.43,22.43,25600.0,20.3789,20.3971,20.3698,20.3698,25600.0
2016-05-04 11:30:00,22.43,22.45,22.42,22.44,17200.0,20.3698,20.388,20.3608,20.3789,17200.0
2016-05-04 11:40:00,22.44,22.44,22.43,22.44,8228.0,20.3789,20.3789,20.3698,20.3789,8228.0
2016-05-04 11:50:00,22.44,22.45,22.43,22.45,18536.0,20.3789,20.388,20.3698,20.388,18536.0
2016-05-04 12:00:00,22.46,22.46,22.43,22.43,13920.0,20.3971,20.3971,20.3698,20.3698,13920.0
2016-05-04 12:10:00,22.43,22.44,22.43,22.43,15600.0,20.3698,20.3789,20.3698,20.3698,15600.0
2016-05-04 12:20:00,22.44,22.45,22.43,22.43,13600.0,20.3789,20.388,20.3698,20.3698,13600.0
2016-05-04 12:30:00,22.44,22.45,22.43,22.44,31536.0,20.3789,20.388,20.3698,20.3789,31536.0
2016-05-04 12:40:00,22.43,22.45,22.43,22.45,19072.0,20.3698,20.388,20.3698,20.388,19072.0
2016-05-04 12:50:00,22.44,22.45,22.43,22.44,20400.0,20.3789,20.388,20.3698,20.3789,20400.0
2016-05-04 13:00:00,22.44,22.46,22.44,22.44,45240.0,20.3789,20.3971,20.3789,20.3789,45240.0
2016-05-04 13:10:00,22.44,22.46,22.43,22.45,19592.0,20.3789,20.3971,20.3698,20.388,19592.0
2016-05-04 13:20:00,22.45,22.46,22.45,22.46,22540.0,20.388,20.3971,20.388,20.3971,22540.0
2016-05-04 13:30:00,22.46,22.46,22.43,22.44,20896.0,20.3971,20.3971,20.3698,20.3789,20896.0
2016-05-04 13:40:00,22.44,22.44,22.43,22.44,35244.0,20.3789,20.3789,20.3698,20.3789,35244.0
2016-05-04 13:50:00,22.44,22.45,22.42,22.43,37316.0,20.3789,20.388,20.3608,20.3698,37316.0
2016-05-04 14:00:00,22.43,22.44,22.43,22.43,24640.0,20.3698,20.3789,20.3698,20.3698,24640.0
2016-05-04 14:10:00,22.43,22.45,22.43,22.45,19200.0,20.3698,20.388,20.3698,20.388,19200.0
2016-05-04 14:20:00,22.44,22.44,22.42,22.43,88984.0,20.3789,20.3789,20.3608,20.3698,88984.0
2016-05-04 14:30:00,22.43,22.46,22.43,22.45,30360.0,20.3698,20.3971,20.3698,20.388,30360.0
2016-05-04 14:40:00,22.45,22.46,22.43,22.44,39548.0,20.388,20.3971,20.3698,20.3789,39548.0
2016-05-04 14:50:00,22.45,22.46,22.44,22.45,22556.0,20.388,20.3971,20.3789,20.388,22556.0
2016-05-04 15:00:00,22.45,22.46,22.44,22.45,20592.0,20.388,20.3971,20.3789,20.388,20592.0
2016-05-04 15:10:00,22.45,22.47,22.45,22.45,23600.0,20.388,20.4062,20.388,20.388,23600.0
2016-05-04 15:20:00,22.46,22.47,22.45,22.46,18000.0,20.3971,20.4062,20.388,20.3971,18000.0
2016-05-04 15:30:00,22.46,22.48,22.46,22.48,28380.0,20.3971,20.4152,20.3971,20.4152,28380.0
2016-05-04 15:40:00,22.48,22.51,22.48,22.5,68140.0,20.4152,20.4425,20.4152,20.4334,68140.0
2016-05-04 15:50:00,22.5,22.5,22.44,22.47,98116.0,20.4334,20.4334,20.3789,20.4062,98116.0
2016-05-05 09:30:00,22.55,22.56,22.48,22.52,59916.0,20.4788,20.4879,20.4152,20.4516,59916.0
2016-05-05 09:40:00,22.51,22.53,22.49,22.52,56412.0,20.4425,20.4607,20.4243,20.4516,56412.0
2016-05-05 09:50:00,22.52,22.53,22.49,22.52,46068.0,20.4516,20.4607,20.4243,20.4516,46068.0
2016-05-05 10:00:00,22.52,22.54,22.52,22.52,36000.0,20.4516,20.4697,20.4516,20.4516,36000.0
2016-05-05 10:10:00,22.53,22.55,22.52,22.55,32028.0,20.4607,20.4788,20.4516,20.4788,32028.0
2016-05-05 10:20:00,22.54,22.58,22.54,22.56,155300.0,20.4697,20.5061,20.4697,20.4879,155300.0
2016-05-05 10:30:00,22.56,22.57,22.55,22.55,19772.0,20.4879,20.497,20.4788,20.4788,19772.0
2016-05-05 10:40:00,22.55,22.58,22.55,22.57,30648.0,20.4788,20.5061,20.4788,20.497,30648.0
2016-05-05 10:50:00,22.56,22.56,22.55,22.55,25960.0,20.4879,20.4879,20.4788,20.4788,25960.0
2016-05-05 11:00:00,22.55,22.56,22.53,22.54,16908.0,20.4788,20.4879,20.4607,20.4697,16908.0
2016-05-05 11:10:00,22.54,22.54,22.52,22.53,20796.0,20.4697,20.4697,20.4516,20.4607,20796.0
2016-05-05 11:20:00,22.53,22.53,22.51,22.52,30800.0,20.4607,20.4607,20.4425,20.4516,30800.0
2016-05-05 11:30:00,22.53,22.56,22.53,22.56,28556.0,20.4607,20.4879,20.4607,20.4879,28556.0
2016-05-05 11:40:00,22.56,22.59,22.56,22.56,67704.0,20.4879,20.5151,20.4879,20.4879,67704.0
2016-05-05 11:50:00,22.56,22.59,22.56,22.59,30000.0,20.4879,20.5151,20.4879,20.5151,30000.0
2016-05-05 12:00:00,22.59,22.6,22.57,22.57,31200.0,20.5151,20.5242,20.497,20.497,31200.0
2016-05-05 12:10:00,22.57,22.58,22.54,22.55,36500.0,20.497,20.5061,20.4697,20.4788,36500.0
2016-05-05 12:20:00,22.55,22.56,22.55,22.56,9560.0,20.4788,20.4879,20.4788,20.4879,9560.0
2016-05-05 12:30:00,22.57,22.58,22.56,22.58,10800.0,20.497,20.5061,20.4879,20.5061,10800.0
2016-05-05 12:40:00,22.58,22.59,22.57,22.57,22800.0,20.5061,20.5151,20.497,20.497,22800.0
2016-05-05 12:50:00,22.57,22.58,22.55,22.56,82864.0,20.497,20.5061,20.4788,20.4879,82864.0
2016-05-05 13:00:00,22.56,22.56,22.54,22.55,16340.0,20.4879,20.4879,20.4697,20.4788,16340.0
2016-05-05 13:10:00,22.55,22.55,22.53,22.54,29988.0,20.4788,20.4788,20.4607,20.4697,29988.0
2016-05-05 13:20:00,22.54,22.54,22.51,22.52,30888.0,20.4697,20.4697,20.4425,20.4516,30888.0
2016-05-05 13:30:00,22.51,22.52,22.5,22.52,26128.0,20.4425,20.4516,20.4334,20.4516,26128.0
2016-05-05 13:40:00,22.52,22.54,22.52,22.52,14000.0,20.4516,20.4697,20.4516,20.4516,14000.0
2016-05-05 13:50:00,22.52,22.53,22.52,22.52,13700.0,20.4516,20.4607,20.4516,20.4516,13700.0
2016-05-05 14:00:00,22.52,22.55,22.52,22.54,10012.0,20.4516,20.4788,20.4516,20.4697,10012.0
2016-05-05 14:10:00,22.54,22.54,22.52,22.53,10400.0,20.4697,20.4697,20.4516,20.4607,10400.0
2016-05-05 14:20:00,22.53,22.55,22.53,22.53,10000.0,20.4607,20.4788,20.4607,20.4607,10000.0
2016-05-05 14:30:00,22.55,22.55,22.53,22.54,19096.0,20.4788,20.4788,20.4607,20.4697,19096.0
2016-05-05 14:40:00,22.53,22.55,22.53,22.55,16356.0,20.4607,20.4788,20.4607,20.4788,16356.0
2016-05-05 14:50:00,22.55,22.55,22.51,22.52,26504.0,20.4788,20.4788,20.4425,20.4516,26504.0
2016-05-05 15:00:00,22.52,22.53,22.5,22.5,55196.0,20.4516,20.4607,20.4334,20.4334,55196.0
2016-05-05 15:10:00,22.5,22.52,22.5,22.5,23508.0,20.4334,20.4516,20.4334,20.4334,23508.0
2016-05-05 15:20:00,22.51,22.53,22.5,22.52,25928.0,20.4425,20.4607,20.4334,20.4516,25928.0
2016-05-05 15:30:00,22.52,22.53,22.5,22.5,62276.0,20.4516,20.4607,20.4334,20.4334,62276.0
2016-05-05 15:40:00,22.5,22.52,22.49,22.49,81796.0,20.4334,20.4516,20.4243,20.4243,81796.0
2016-05-05 15:50:00,22.49,22.49,22.46,22.49,141884.0,20.4243,20.4243,20.3971,20.4243,141884.0
2016-05-06 09:30:00,22.43,22.55,22.4,22.54,85740.0,20.3698,20.4788,20.3426,20.4697,85740.0
2016-05-06 09:40:00,22.53,22.56,22.5,22.5,19804.0,20.4607,20.4879,20.4334,20.4334,19804.0
2016-05-06 09:50:00,22.48,22.53,22.48,22.52,39536.0,20.4152,20.4607,20.4152,20.4516,39536.0
2016-05-06 10:00:00,22.53,22.56,22.5,22.51,14360.0,20.4607,20.4879,20.4334,20.4425,14360.0
2016-05-06 10:10:00,22.5,22.51,22.48,22.49,50504.0,20.4334,20.4425,20.4152,20.4243,50504.0
2016-05-06 10:20:00,22.49,22.5,22.45,22.48,27400.0,20.4243,20.4334,20.388,20.4152,27400.0
2016-05-06 10:30:00,22.47,22.5,22.47,22.49,37960.0,20.4062,20.4334,20.4062,20.4243,37960.0
2016-05-06 10:40:00,22.5,22.54,22.5,22.53,36040.0,20.4334,20.4697,20.4334,20.4607,36040.0
2016-05-06 10:50:00,22.53,22.53,22.51,22.52,44488.0,20.4607,20.4607,20.4425,20.4516,44488.0
2016-05-06 11:00:00,22.52,22.54,22.52,22.54,24716.0,20.4516,20.4697,20.4516,20.4697,24716.0
2016-05-06 11:10:00,22.54,22.57,22.53,22.57,31320.0,20.4697,20.497,20.4607,20.497,31320.0
2016-05-06 11:20:00,22.56,22.59,22.55,22.59,53036.0,20.4879,20.5151,20.4788,20.5151,53036.0
2016-05-06 11:30:00,22.58,22.6,22.58,22.6,48300.0,20.5061,20.5242,20.5061,20.5242,48300.0
2016-05-06 11:40:00,22.6,22.63,22.6,22.61,38788.0,20.5242,20.5515,20.5242,20.5333,38788.0
2016-05-06 11:50:00,22.63,22.63,22.57,22.58,36200.0,20.5515,20.5515,20.497,20.5061,36200.0
2016-05-06 12:00:00,22.57,22.61,22.57,22.6,37200.0,20.497,20.5333,20.497,20.5242,37200.0
2016-05-06 12:10:00,22.61,22.62,22.6,22.61,21200.0,20.5333,20.5424,20.5242,20.5333,21200.0
2016-05-06 12:20:00,22.6,22.62,22.6,22.61,6800.0,20.5242,20.5424,20.5242,20.5333,6800.0
2016-05-06 12:30:00,22.6,22.6,22.59,22.6,17436.0,20.5242,20.5242,20.5151,20.5242,17436.0
2016-05-06 12:40:00,22.6,22.62,22.6,22.62,18276.0,20.5242,20.5424,20.5242,20.5424,18276.0
2016-05-06 12:50:00,22.61,22.63,22.61,22.62,51160.0,20.5333,20.5515,20.5333,20.5424,51160.0
2016-05-06 13:00:00,22.63,22.63,22.62,22.62,36820.0,20.5515,20.5515,20.5424,20.5424,36820.0
2016-05-06 13:10:00,22.63,22.66,22.63,22.66,117092.0,20.5515,20.5787,20.5515,20.5787,117092.0
2016-05-06 13:20:00,22.66,22.68,22.65,22.68,72800.0,20.5787,20.5969,20.5696,20.5969,72800.0
2016-05-06 13:30:00,22.67,22.68,22.67,22.67,27036.0,20.5878,20.5969,20.5878,20.5878,27036.0
2016-05-06 13:40:00,22.67,22.67,22.65,22.66,16828.0,20.5878,20.5878,20.5696,20.5787,16828.0
2016-05-06 13:50:00,22.67,22.7,22.67,22.69,39112.0,20.5878,20.615,20.5878,20.606,39112.0
2016-05-06 14:00:00,22.68,22.71,22.68,22.71,117288.0,20.5969,20.6241,20.5969,20.6241,117288.0
2016-05-06 14:10:00,22.72,22.73,22.69,22.72,28000.0,20.6332,20.6423,20.606,20.6332,28000.0
2016-05-06 14:20:00,22.73,22.74,22.73,22.74,43468.0,20.6423,20.6514,20.6423,20.6514,43468.0
2016-05-06 14:30:00,22.74,22.74,22.72,22.73,25676.0,20.6514,20.6514,20.6332,20.6423,25676.0
2016-05-06 14:40:00,22.74,22.77,22.74,22.76,155656.0,20.6514,20.6786,20.6514,20.6695,155656.0
2016-05-06 14:50:00,22.76,22.78,22.73,22.73,390472.0,20.6695,20.6877,20.6423,20.6423,390472.0
2016-05-06 15:00:00,22.73,22.77,22.73,22.75,91696.0,20.6423,20.6786,20.6423,20.6604,91696.0
2016-05-06 15:10:00,22.75,22.76,22.7,22.71,32348.0,20.6604,20.6695,20.615,20.6241,32348.0
2016-05-06 15:20:00,22.71,22.74,22.7,22.73,60368.0,20.6241,20.6514,20.615,20.6423,60368.0
2016-05-06 15:30:00,22.73,22.75,22.72,22.75,53976.0,20.6423,20.6604,20.6332,20.6604,53976.0
2016-05-06 15:40:00,22.75,22.75,22.74,22.75,95816.0,20.6604,20.6604,20.6514,20.6604,95816.0
2016-05-06 15:50:00,22.75,22.76,22.74,22.75,351284.0,20.6604,20.6695,20.6514,20.6604,351284.0
2016-05-09 09:30:00,22.82,22.88,22.81,22.86,109548.0,20.724,20.7785,20.7149,20.7603,109548.0
2016-05-09 09:40:00,22.87,22.87,22.83,22.83,177476.0,20.7694,20.7694,20.7331,20.7331,177476.0
2016-05-09 09:50:00,22.82,22.83,22.77,22.81,61484.0,20.724,20.7331,20.6786,20.7149,61484.0
2016-05-09 10:00:00,22.81,22.85,22.8,22.84,21536.0,20.7149,20.7513,20.7059,20.7422,21536.0
2016-05-09 10:10:00,22.84,22.84,22.8,22.8,29612.0,20.7422,20.7422,20.7059,20.7059,29612.0
2016-05-09 10:20:00,22.8,22.84,22.8,22.82,109360.0,20.7059,20.7422,20.7059,20.724,109360.0
2016-05-09 10:30:00,22.82,22.83,22.8,22.8,28000.0,20.724,20.7331,20.7059,20.7059,28000.0
2016-05-09 10:40:00,22.8,22.83,22.8,22.82,25400.0,20.7059,20.7331,20.7059,20.724,25400.0
2016-05-09 10:50:00,22.83,22.83,22.81,22.82,31200.0,20.7331,20.7331,20.7149,20.724,31200.0
2016-05-09 11:00:00,22.82,22.84,22.82,22.82,42612.0,20.724,20.7422,20.724,20.724,42612.0
2016-05-09 11:10:00,22.82,22.82,22.8,22.8,43848.0,20.724,20.724,20.7059,20.7059,43848.0
2016-05-09 11:20:00,22.81,22.84,22.81,22.84,12824.0,20.7149,20.7422,20.7149,20.7422,12824.0
2016-05-09 11:30:00,22.84,22.85,22.83,22.84,28080.0,20.7422,20.7513,20.7331,20.7422,28080.0
2016-05-09 11:40:00,22.85,22.88,22.84,22.87,65996.0,20.7513,20.7785,20.7422,20.7694,65996.0
2016-05-09 11:50:00,22.87,22.88,22.82,22.85,111316.0,20.7694,20.7785,20.724,20.7513,111316.0
2016-05-09 12:00:00,22.84,22.88,22.84,22.86,19704.0,20.7422,20.7785,20.7422,20.7603,19704.0
2016-05-09 12:10:00,22.86,22.89,22.86,22.89,83516.0,20.7603,20.7876,20.7603,20.7876,83516.0
2016-05-09 12:20:00,22.89,22.89,22.87,22.88,38348.0,20.7876,20.7876,20.7694,20.7785,38348.0
2016-05-09 12:30:00,22.89,22.89,22.87,22.88,102240.0,20.7876,20.7876,20.7694,20.7785,102240.0
2016-05-09 12:40:00,22.88,22.88,22.87,22.87,33600.0,20.7785,20.7785,20.7694,20.7694,33600.0
2016-05-09 12:50:00,22.86,22.88,22.86,22.88,18524.0,20.7603,20.7785,20.7603,20.7785,18524.0
2016-05-09 13:00:00,22.88,22.91,22.87,22.9,34044.0,20.7785,20.8057,20.7694,20.7967,34044.0
2016-05-09 13:10:00,22.91,22.91,22.9,22.9,44572.0,20.8057,20.8057,20.7967,20.7967,44572.0
2016-05-09 13:20:00,22.9,22.92,22.9,22.91,81600.0,20.7967,20.8148,20.7967,20.8057,81600.0
2016-05-09 13:30:00,22.92,22.93,22.9,22.9,30796.0,20.8148,20.8239,20.7967,20.7967,30796.0
2016-05-09 13:40:00,22.9,22.9,22.86,22.87,26896.0,20.7967,20.7967,20.7603,20.7694,26896.0
2016-05-09 13:50:00,22.87,22.9,22.87,22.9,30580.0,20.7694,20.7967,20.7694,20.7967,30580.0
2016-05-09 14:00:00,22.9,22.9,22.87,22.88,39460.0,20.7967,20.7967,20.7694,20.7785,39460.0
2016-05-09 14:10:00,22.88,22.89,22.87,22.89,32436.0,20.7785,20.7876,20.7694,20.7876,32436.0
2016-05-09 14:20:00,22.89,22.91,22.88,22.9,34360.0,20.7876,20.8057,20.7785,20.7967,34360.0
2016-05-09 14:30:00,22.9,22.91,22.88,22.91,40400.0,20.7967,20.8057,20.7785,20.8057,40400.0
2016-05-09 14:40:00,22.91,22.91,22.9,22.91,27744.0,20.8057,20.8057,20.7967,20.8057,27744.0
2016-05-09 14:50:00,22.91,22.93,22.9,22.93,28400.0,20.8057,20.8239,20.7967,20.8239,28400.0
2016-05-09 15:00:00,22.93,22.93,22.89,22.89,53200.0,20.8239,20.8239,20.7876,20.7876,53200.0
2016-05-09 15:10:00,22.89,22.9,22.89,22.89,37900.0,20.7876,20.7967,20.7876,20.7876,37900.0
2016-05-09 15:20:00,22.89,22.91,22.89,22.89,43328.0,20.7876,20.8057,20.7876,20.7876,43328.0
2016-05-09 15:30:00,22.89,22.9,22.88,22.88,51424.0,20.7876,20.7967,20.7785,20.7785,51424.0
2016-05-09 15:40:00,22.88,22.88,22.86,22.87,107160.0,20.7785,20.7785,20.7603,20.7694,107160.0
2016-05-09 15:50:00,22.87,22.87,22.85,22.86,166888.0,20.7694,20.7694,20.7513,20.7603,166888.0
2016-05-10 09:30:00,22.94,22.95,22.88,22.93,67592.0,20.833,20.8421,20.7785,20.8239,67592.0
2016-05-10 09:40:00,22.93,22.97,22.91,22.97,78440.0,20.8239,20.8602,20.8057,20.8602,78440.0
2016-05-10 09:50:00,22.96,22.96,22.93,22.95,29184.0,20.8512,20.8512,20.8239,20.8421,29184.0
2016-05-10 10:00:00,22.95,22.95,22.91,22.93,66604.0,20.8421,20.8421,20.8057,20.8239,66604.0
2016-05-10 10:10:00,22.93,22.96,22.93,22.94,43948.0,20.8239,20.8512,20.8239,20.833,43948.0
2016-05-10 10:20:00,22.94,22.95,22.91,22.92,27864.0,20.833,20.8421,20.8057,20.8148,27864.0
2016-05-10 10:30:00,22.92,22.93,22.92,22.92,22400.0,20.8148,20.8239,20.8148,20.8148,22400.0
2016-05-10 10:40:00,22.92,22.95,22.92,22.95,18400.0,20.8148,20.8421,20.8148,20.8421,18400.0
2016-05-10 10:50:00,22.94,22.95,22.93,22.93,26400.0,20.833,20.8421,20.8239,20.8239,26400.0
2016-05-10 11:00:00,22.92,22.94,22.92,22.93,21236.0,20.8148,20.833,20.8148,20.8239,21236.0
2016-05-10 11:10:00,22.93,22.95,22.93,22.94,28752.0,20.8239,20.8421,20.8239,20.833,28752.0
2016-05-10 11:20:00,22.93,22.94,22.92,22.92,27600.0,20.8239,20.833,20.8148,20.8148,27600.0
2016-05-10 11:30:00,22.92,22.95,22.92,22.94,37224.0,20.8148,20.8421,20.8148,20.833,37224.0
2016-05-10 11:40:00,22.94,22.95,22.93,22.94,18000.0,20.833,20.8421,20.8239,20.833,18000.0
2016-05-10 11:50:00,22.94,22.96,22.94,22.96,13356.0,20.833,20.8512,20.833,20.8512,13356.0
2016-05-10 12:00:00,22.96,22.96,22.94,22.95,16400.0,20.8512,20.8512,20.833,20.8421,16400.0
2016-05-10 12:10:00,22.95,22.99,22.95,22.97,16804.0,20.8421,20.8784,20.8421,20.8602,16804.0
2016-05-10 12:20:00,22.98,22.98,22.93,22.94,24280.0,20.8693,20.8693,20.8239,20.833,24280.0
2016-05-10 12:30:00,22.95,22.95,22.92,22.92,40116.0,20.8421,20.8421,20.8148,20.8148,40116.0
2016-05-10 12:40:00,22.92,22.95,22.91,22.93,34460.0,20.8148,20.8421,20.8057,20.8239,34460.0
2016-05-10 12:50:00,22.93,22.95,22.92,22.93,22204.0,20.8239,20.8421,20.8148,20.8239,22204.0
2016-05-10 13:00:00,22.93,22.95,22.93,22.93,16500.0,20.8239,20.8421,20.8239,20.8239,16500.0
2016-05-10 13:10:00,22.93,22.93,22.92,22.92,21600.0,20.8239,20.8239,20.8148,20.8148,21600.0
2016-05-10 13:20:00,22.92,22.93,22.92,22.93,34224.0,20.8148,20.8239,20.8148,20.8239,34224.0
2016-05-10 13:30:00,22.93,22.93,22.92,22.93,41280.0,20.8239,20.8239,20.8148,20.8239,41280.0
2016-05-10 13:40:00,22.93,22.93,22.93,22.93,23316.0,20.8239,20.8239,20.8239,20.8239,23316.0
2016-05-10 13:50:00,22.93,22.94,22.93,22.93,26792.0,20.8239,20.833,20.8239,20.8239,26792.0
2016-05-10 14:00:00,22.94,22.94,22.93,22.94,45196.0,20.833,20.833,20.8239,20.833,45196.0
2016-05-10 14:10:00,22.93,22.94,22.93,22.94,23200.0,20.8239,20.833,20.8239,20.833,23200.0
2016-05-10 14:20:00,22.93,22.94,22.93,22.93,22716.0,20.8239,20.833,20.8239,20.8239,22716.0
2016-05-10 14:30:00,22.93,22.96,22.93,22.95,57080.0,20.8239,20.8512,20.8239,20.8421,57080.0
2016-05-10 14:40:00,22.95,22.96,22.94,22.94,38144.0,20.8421,20.8512,20.833,20.833,38144.0
2016-05-10 14:50:00,22.94,22.94,22.92,22.94,44396.0,20.833,20.833,20.8148,20.833,44396.0
2016-05-10 15:00:00,22.94,22.95,22.93,22.94,24948.0,20.833,20.8421,20.8239,20.833,24948.0
2016-05-10 15:10:00,22.95,22.95,22.91,22.93,70504.0,20.8421,20.8421,20.8057,20.8239,70504.0
2016-05-10 15:20:00,22.93,22.98,22.93,22.97,43812.0,20.8239,20.8693,20.8239,20.8602,43812.0
2016-05-10 15:30:00,22.98,22.98,22.95,22.95,39020.0,20.8693,20.8693,20.8421,20.8421,39020.0
2016-05-10 15:40:00,22.95,23.0,22.95,22.98,102988.0,20.8421,20.8875,20.8421,20.8693,102988.0
2016-05-10 15:50:00,22.98,22.99,22.97,22.98,198604.0,20.8693,20.8784,20.8602,20.8693,198604.0
2016-05-11 09:30:00,22.92,22.98,22.91,22.94,42652.0,20.8148,20.8693,20.8057,20.833,42652.0
2016-05-11 09:40:00,22.95,22.97,22.94,22.94,14800.0,20.8421,20.8602,20.833,20.833,14800.0
2016-05-11 09:50:00,22.94,22.95,22.92,22.93,27596.0,20.833,20.8421,20.8148,20.8239,27596.0
2016-05-11 10:00:00,22.94,22.95,22.91,22.92,70780.0,20.833,20.8421,20.8057,20.8148,70780.0
2016-05-11 10:10:00,22.92,22.93,22.88,22.89,153200.0,20.8148,20.8239,20.7785,20.7876,153200.0
2016-05-11 10:20:00,22.89,22.97,22.88,22.95,105896.0,20.7876,20.8602,20.7785,20.8421,105896.0
2016-05-11 10:30:00,22.96,22.99,22.96,22.97,53300.0,20.8512,20.8784,20.8512,20.8602,53300.0
2016-05-11 10:40:00,22.97,22.97,22.92,22.93,89748.0,20.8602,20.8602,20.8148,20.8239,89748.0
2016-05-11 10:50:00,22.93,22.93,22.9,22.91,69352.0,20.8239,20.8239,20.7967,20.8057,69352.0
2016-05-11 11:00:00,22.91,22.91,22.87,22.89,75804.0,20.8057,20.8057,20.7694,20.7876,75804.0
2016-05-11 11:10:00,22.9,22.9,22.89,22.89,22000.0,20.7967,20.7967,20.7876,20.7876,22000.0
2016-05-11 11:20:00,22.89,22.9,22.87,22.88,12400.0,20.7876,20.7967,20.7694,20.7785,12400.0
2016-05-11 11:30:00,22.87,22.88,22.87,22.87,14000.0,20.7694,20.7785,20.7694,20.7694,14000.0
2016-05-11 11:40:00,22.88,22.88,22.86,22.87,21076.0,20.7785,20.7785,20.7603,20.7694,21076.0
2016-05-11 11:50:00,22.88,22.89,22.86,22.88,10800.0,20.7785,20.7876,20.7603,20.7785,10800.0
2016-05-11 12:00:00,22.88,22.9,22.87,22.9,11448.0,20.7785,20.7967,20.7694,20.7967,11448.0
2016-05-11 12:10:00,22.91,22.91,22.89,22.9,25208.0,20.8057,20.8057,20.7876,20.7967,25208.0
2016-05-11 12:20:00,22.91,22.91,22.89,22.9,28696.0,20.8057,20.8057,20.7876,20.7967,28696.0
2016-05-11 12:30:00,22.9,22.92,22.89,22.92,8040.0,20.7967,20.8148,20.7876,20.8148,8040.0
2016-05-11 12:40:00,22.92,22.92,22.9,22.91,19360.0,20.8148,20.8148,20.7967,20.8057,19360.0
2016-05-11 12:50:00,22.91,22.92,22.9,22.91,30200.0,20.8057,20.8148,20.7967,20.8057,30200.0
2016-05-11 13:00:00,22.91,22.92,22.9,22.92,10400.0,20.8057,20.8148,20.7967,20.8148,10400.0
2016-05-11 13:10:00,22.92,22.93,22.92,22.92,10180.0,20.8148,20.8239,20.8148,20.8148,10180.0
2016-05-11 13:20:00,22.92,22.93,22.91,22.91,10000.0,20.8148,20.8239,20.8057,20.8057,10000.0
2016-05-11 13:30:00,22.91,22.91,22.9,22.9,12800.0,20.8057,20.8057,20.7967,20.7967,12800.0
2016-05-11 13:40:00,22.9,22.92,22.9,22.91,10032.0,20.7967,20.8148,20.7967,20.8057,10032.0
2016-05-11 13:50:00,22.91,22.91,22.91,22.91,12048.0,20.8057,20.8057,20.8057,20.8057,12048.0
2016-05-11 14:00:00,22.91,22.91,22.89,22.89,55088.0,20.8057,20.8057,20.7876,20.7876,55088.0
2016-05-11 14:10:00,22.89,22.89,22.87,22.88,17988.0,20.7876,20.7876,20.7694,20.7785,17988.0
2016-05-11 14:20:00,22.88,22.91,22.88,22.9,19924.0,20.7785,20.8057,20.7785,20.7967,19924.0
2016-05-11 14:30:00,22.9,22.9,22.89,22.9,12012.0,20.7967,20.7967,20.7876,20.7967,12012.0
2016-05-11 14:40:00,22.9,22.9,22.87,22.88,35036.0,20.7967,20.7967,20.7694,20.7785,35036.0
2016-05-11 14:50:00,22.88,22.89,22.88,22.88,29672.0,20.7785,20.7876,20.7785,20.7785,29672.0
2016-05-11 15:00:00,22.88,22.9,22.88,22.9,57376.0,20.7785,20.7967,20.7785,20.7967,57376.0
2016-05-11 15:10:00,22.9,22.9,22.89,22.89,31016.0,20.7967,20.7967,20.7876,20.7876,31016.0
2016-05-11 15:20:00,22.88,22.9,22.88,22.89,25176.0,20.7785,20.7967,20.7785,20.7876,25176.0
2016-05-11 15:30:00,22.88,22.9,22.88,22.89,22000.0,20.7785,20.7967,20.7785,20.7876,22000.0
2016-05-11 15:40:00,22.89,22.89,22.87,22.88,44048.0,20.7876,20.7876,20.7694,20.7785,44048.0
2016-05-11 15:50:00,22.88,22.88,22.85,22.86,72336.0,20.7785,20.7785,20.7513,20.7603,72336.0
2016-05-12 09:30:00,22.93,22.93,22.87,22.9,21616.0,20.8239,20.8239,20.7694,20.7967,21616.0
2016-05-12 09:40:00,22.89,22.96,22.89,22.94,25320.0,20.7876,20.8512,20.7876,20.833,25320.0
2016-05-12 09:50:00,22.96,22.99,22.95,22.97,26220.0,20.8512,20.8784,20.8421,20.8602,26220.0
2016-05-12 10:00:00,22.94,22.94,22.9,22.91,17704.0,20.833,20.833,20.7967,20.8057,17704.0
2016-05-12 10:10:00,22.92,22.94,22.92,22.92,27256.0,20.8148,20.833,20.8148,20.8148,27256.0
2016-05-12 10:20:00,22.92,22.95,22.91,22.92,24048.0,20.8148,20.8421,20.8057,20.8148,24048.0
2016-05-12 10:30:00,22.92,22.92,22.88,22.91,51216.0,20.8148,20.8148,20.7785,20.8057,51216.0
2016-05-12 10:40:00,22.9,22.9,22.87,22.88,16000.0,20.7967,20.7967,20.7694,20.7785,16000.0
2016-05-12 10:50:00,22.87,22.89,22.87,22.88,44884.0,20.7694,20.7876,20.7694,20.7785,44884.0
2016-05-12 11:00:00,22.88,22.88,22.84,22.85,10400.0,20.7785,20.7785,20.7422,20.7513,10400.0
2016-05-12 11:10:00,22.86,22.87,22.85,22.86,16536.0,20.7603,20.7694,20.7513,20.7603,16536.0
2016-05-12 11:20:00,22.86,22.86,22.82,22.82,17744.0,20.7603,20.7603,20.724,20.724,17744.0
2016-05-12 11:30:00,22.82,22.84,22.82,22.84,21440.0,20.724,20.7422,20.724,20.7422,21440.0
2016-05-12 11:40:00,22.84,22.86,22.83,22.85,17500.0,20.7422,20.7603,20.7331,20.7513,17500.0
2016-05-12 11:50:00,22.86,22.86,22.84,22.84,16712.0,20.7603,20.7603,20.7422,20.7422,16712.0
2016-05-12 12:00:00,22.84,22.86,22.83,22.84,38000.0,20.7422,20.7603,20.7331,20.7422,38000.0
2016-05-12 12:10:00,22.84,22.86,22.84,22.84,8816.0,20.7422,20.7603,20.7422,20.7422,8816.0
2016-05-12 12:20:00,22.85,22.85,22.84,22.84,16080.0,20.7513,20.7513,20.7422,20.7422,16080.0
2016-05-12 12:30:00,22.84,22.84,22.82,22.82,41584.0,20.7422,20.7422,20.724,20.724,41584.0
2016-05-12 12:40:00,22.81,22.85,22.81,22.84,23240.0,20.7149,20.7513,20.7149,20.7422,23240.0
2016-05-12 12:50:00,22.84,22.84,22.84,22.84,12800.0,20.7422,20.7422,20.7422,20.7422,12800.0
2016-05-12 13:00:00,22.85,22.85,22.84,22.85,12400.0,20.7513,20.7513,20.7422,20.7513,12400.0
2016-05-12 13:10:00,22.84,22.86,22.84,22.86,88672.0,20.7422,20.7603,20.7422,20.7603,88672.0
2016-05-12 13:20:00,22.86,22.87,22.85,22.86,14900.0,20.7603,20.7694,20.7513,20.7603,14900.0
2016-05-12 13:30:00,22.86,22.86,22.82,22.83,13600.0,20.7603,20.7603,20.724,20.7331,13600.0
2016-05-12 13:40:00,22.83,22.89,22.83,22.89,50336.0,20.7331,20.7876,20.7331,20.7876,50336.0
2016-05-12 13:50:00,22.89,22.91,22.88,22.91,9992.0,20.7876,20.8057,20.7785,20.8057,9992.0
2016-05-12 14:00:00,22.92,22.93,22.91,22.93,23984.0,20.8148,20.8239,20.8057,20.8239,23984.0
2016-05-12 14:10:00,22.93,22.97,22.93,22.93,71804.0,20.8239,20.8602,20.8239,20.8239,71804.0
2016-05-12 14:20:00,22.93,22.95,22.92,22.93,73200.0,20.8239,20.8421,20.8148,20.8239,73200.0
2016-05-12 14:30:00,22.94,22.94,22.92,22.93,29196.0,20.833,20.833,20.8148,20.8239,29196.0
2016-05-12 14:40:00,22.93,22.95,22.93,22.94,83200.0,20.8239,20.8421,20.8239,20.833,83200.0
2016-05-12 14:50:00,22.94,22.95,22.92,22.92,37796.0,20.833,20.8421,20.8148,20.8148,37796.0
2016-05-12 15:00:00,22.93,22.93,22.91,22.93,41548.0,20.8239,20.8239,20.8057,20.8239,41548.0
2016-05-12 15:10:00,22.93,22.95,22.92,22.93,67680.0,20.8239,20.8421,20.8148,20.8239,67680.0
2016-05-12 15:20:00,22.93,22.95,22.93,22.95,19068.0,20.8239,20.8421,20.8239,20.8421,19068.0
2016-05-12 15:30:00,22.95,22.95,22.93,22.94,52532.0,20.8421,20.8421,20.8239,20.833,52532.0
2016-05-12 15:40:00,22.94,22.94,22.92,22.94,73792.0,20.833,20.833,20.8148,20.833,73792.0
2016-05-12 15:50:00,22.94,22.94,22.89,22.92,110132.0,20.833,20.833,20.7876,20.8148,110132.0
2016-05-13 09:30:00,22.92,22.92,22.83,22.89,35296.0,20.8148,20.8148,20.7331,20.7876,35296.0
2016-05-13 09:40:00,22.89,22.93,22.88,22.9,16400.0,20.7876,20.8239,20.7785,20.7967,16400.0
2016-05-13 09:50:00,22.93,22.95,22.9,22.93,14416.0,20.8239,20.8421,20.7967,20.8239,14416.0
2016-05-13 10:00:00,22.93,22.93,22.89,22.91,42016.0,20.8239,20.8239,20.7876,20.8057,42016.0
2016-05-13 10:10:00,22.9,22.97,22.88,22.96,36164.0,20.7967,20.8602,20.7785,20.8512,36164.0
2016-05-13 10:20:00,22.96,23.01,22.94,23.0,80944.0,20.8512,20.8966,20.833,20.8875,80944.0
2016-05-13 10:30:00,23.0,23.01,22.96,22.96,31780.0,20.8875,20.8966,20.8512,20.8512,31780.0
2016-05-13 10:40:00,22.97,22.97,22.93,22.93,28044.0,20.8602,20.8602,20.8239,20.8239,28044.0
2016-05-13 10:50:00,22.93,22.96,22.93,22.94,33424.0,20.8239,20.8512,20.8239,20.833,33424.0
2016-05-13 11:00:00,22.95,23.0,22.93,22.97,43512.0,20.8421,20.8875,20.8239,20.8602,43512.0
2016-05-13 11:10:00,22.98,23.0,22.97,23.0,62884.0,20.8693,20.8875,20.8602,20.8875,62884.0
2016-05-13 11:20:00,23.0,23.04,22.99,23.0,114904.0,20.8875,20.9238,20.8784,20.8875,114904.0
2016-05-13 11:30:00,23.01,23.02,22.97,22.98,87636.0,20.8966,20.9056,20.8602,20.8693,87636.0
2016-05-13 11:40:00,22.98,23.0,22.97,22.97,50480.0,20.8693,20.8875,20.8602,20.8602,50480.0
2016-05-13 11:50:00,22.97,22.98,22.96,22.96,28632.0,20.8602,20.8693,20.8512,20.8512,28632.0
2016-05-13 12:00:00,22.96,22.97,22.96,22.96,46240.0,20.8512,20.8602,20.8512,20.8512,46240.0
2016-05-13 12:10:00,22.96,22.99,22.95,22.98,28196.0,20.8512,20.8784,20.8421,20.8693,28196.0
2016-05-13 12:20:00,22.99,23.0,22.98,22.99,33200.0,20.8784,20.8875,20.8693,20.8784,33200.0
2016-05-13 12:30:00,22.99,23.0,22.98,22.99,23168.0,20.8784,20.8875,20.8693,20.8784,23168.0
2016-05-13 12:40:00,22.98,22.99,22.97,22.99,42000.0,20.8693,20.8784,20.8602,20.8784,42000.0
2016-05-13 12:50:00,22.99,23.0,22.98,22.98,30544.0,20.8784,20.8875,20.8693,20.8693,30544.0
2016-05-13 13:00:00,22.97,22.98,22.97,22.98,29200.0,20.8602,20.8693,20.8602,20.8693,29200.0
2016-05-13 13:10:00,22.98,23.0,22.97,22.98,21204.0,20.8693,20.8875,20.8602,20.8693,21204.0
2016-05-13 13:20:00,22.97,22.98,22.96,22.96,38508.0,20.8602,20.8693,20.8512,20.8512,38508.0
2016-05-13 13:30:00,22.97,22.98,22.96,22.97,24360.0,20.8602,20.8693,20.8512,20.8602,24360.0
2016-05-13 13:40:00,22.97,22.97,22.96,22.96,48520.0,20.8602,20.8602,20.8512,20.8512,48520.0
2016-05-13 13:50:00,22.96,22.96,22.94,22.94,83520.0,20.8512,20.8512,20.833,20.833,83520.0
2016-05-13 14:00:00,22.94,22.95,22.92,22.93,69040.0,20.833,20.8421,20.8148,20.8239,69040.0
2016-05-13 14:10:00,22.93,22.94,22.93,22.93,20800.0,20.8239,20.833,20.8239,20.8239,20800.0
2016-05-13 14:20:00,22.93,22.93,22.91,22.92,94276.0,20.8239,20.8239,20.8057,20.8148,94276.0
2016-05-13 14:30:00,22.92,22.93,22.9,22.91,138612.0,20.8148,20.8239,20.7967,20.8057,138612.0
2016-05-13 14:40:00,22.9,22.91,22.88,22.91,46328.0,20.7967,20.8057,20.7785,20.8057,46328.0
2016-05-13 14:50:00,22.91,22.93,22.89,22.9,64000.0,20.8057,20.8239,20.7876,20.7967,64000.0
2016-05-13 15:00:00,22.9,22.9,22.87,22.87,68424.0,20.7967,20.7967,20.7694,20.7694,68424.0
2016-05-13 15:10:00,22.87,22.9,22.87,22.89,54288.0,20.7694,20.7967,20.7694,20.7876,54288.0
2016-05-13 15:20:00,22.89,22.92,22.88,22.89,79100.0,20.7876,20.8148,20.7785,20.7876,79100.0
2016-05-13 15:30:00,22.89,22.9,22.87,22.9,79008.0,20.7876,20.7967,20.7694,20.7967,79008.0
2016-05-13 15:40:00,22.9,22.92,22.9,22.91,77964.0,20.7967,20.8148,20.7967,20.8057,77964.0
2016-05-13 15:50:00,22.91,22.91,22.88,22.88,202712.0,20.8057,20.8057,20.7785,20.7785,202712.0
2016-05-16 09:30:00,22.91,23.02,22.88,22.93,51728.0,20.8057,20.9056,20.7785,20.8239,51728.0
2016-05-16 09:40:00,22.93,22.95,22.91,22.91,46528.0,20.8239,20.8421,20.8057,20.8057,46528.0
2016-05-16 09:50:00,22.91,22.94,22.88,22.91,40972.0,20.8057,20.833,20.7785,20.8057,40972.0
2016-05-16 10:00:00,22.91,22.92,22.86,22.88,28400.0,20.8057,20.8148,20.7603,20.7785,28400.0
2016-05-16 10:10:00,22.89,22.9,22.86,22.88,40220.0,20.7876,20.7967,20.7603,20.7785,40220.0
2016-05-16 10:20:00,22.88,22.89,22.86,22.88,47200.0,20.7785,20.7876,20.7603,20.7785,47200.0
2016-05-16 10:30:00,22.89,22.93,22.89,22.9,45604.0,20.7876,20.8239,20.7876,20.7967,45604.0
2016-05-16 10:40:00,22.9,22.92,22.89,22.92,28260.0,20.7967,20.8148,20.7876,20.8148,28260.0
2016-05-16 10:50:00,22.92,22.92,22.9,22.92,49324.0,20.8148,20.8148,20.7967,20.8148,49324.0
2016-05-16 11:00:00,22.92,22.94,22.92,22.92,97884.0,20.8148,20.833,20.8148,20.8148,97884.0
2016-05-16 11:10:00,22.92,22.93,22.92,22.92,23652.0,20.8148,20.8239,20.8148,20.8148,23652.0
2016-05-16 11:20:00,22.92,22.95,22.92,22.94,54464.0,20.8148,20.8421,20.8148,20.833,54464.0
2016-05-16 11:30:00,22.94,22.94,22.91,22.93,42536.0,20.833,20.833,20.8057,20.8239,42536.0
2016-05-16 11:40:00,22.94,22.96,22.93,22.93,25600.0,20.833,20.8512,20.8239,20.8239,25600.0
2016-05-16 11:50:00,22.94,22.94,22.93,22.94,36320.0,20.833,20.833,20.8239,20.833,36320.0
2016-05-16 12:00:00,22.94,22.96,22.93,22.96,88120.0,20.833,20.8512,20.8239,20.8512,88120.0
2016-05-16 12:10:00,22.96,22.97,22.93,22.93,39652.0,20.8512,20.8602,20.8239,20.8239,39652.0
2016-05-16 12:20:00,22.93,22.94,22.92,22.92,32084.0,20.8239,20.833,20.8148,20.8148,32084.0
2016-05-16 12:30:00,22.93,22.94,22.93,22.93,19200.0,20.8239,20.833,20.8239,20.8239,19200.0
2016-05-16 12:40:00,22.94,22.95,22.93,22.94,25200.0,20.833,20.8421,20.8239,20.833,25200.0
2016-05-16 12:50:00,22.94,22.94,22.92,22.93,48800.0,20.833,20.833,20.8148,20.8239,48800.0
2016-05-16 13:00:00,22.94,22.95,22.93,22.94,40700.0,20.833,20.8421,20.8239,20.833,40700.0
2016-05-16 13:10:00,22.95,22.97,22.95,22.97,19648.0,20.8421,20.8602,20.8421,20.8602,19648.0
2016-05-16 13:20:00,22.96,22.97,22.96,22.96,43832.0,20.8512,20.8602,20.8512,20.8512,43832.0
2016-05-16 13:30:00,22.97,22.98,22.96,22.97,33504.0,20.8602,20.8693,20.8512,20.8602,33504.0
2016-05-16 13:40:00,22.96,22.97,22.96,22.97,17200.0,20.8512,20.8602,20.8512,20.8602,17200.0
2016-05-16 13:50:00,22.98,22.99,22.96,22.96,96960.0,20.8693,20.8784,20.8512,20.8512,96960.0
2016-05-16 14:00:00,22.96,23.01,22.96,23.0,110604.0,20.8512,20.8966,20.8512,20.8875,110604.0
2016-05-16 14:10:00,23.0,23.02,22.99,23.0,50684.0,20.8875,20.9056,20.8784,20.8875,50684.0
2016-05-16 14:20:00,23.0,23.01,22.99,23.0,47640.0,20.8875,20.8966,20.8784,20.8875,47640.0
2016-05-16 14:30:00,23.0,23.0,22.97,22.98,35332.0,20.8875,20.8875,20.8602,20.8693,35332.0
2016-05-16 14:40:00,22.98,23.0,22.97,22.98,36800.0,20.8693,20.8875,20.8602,20.8693,36800.0
2016-05-16 14:50:00,22.98,22.98,22.96,22.98,41236.0,20.8693,20.8693,20.8512,20.8693,41236.0
2016-05-16 15:00:00,22.98,22.99,22.97,22.98,32984.0,20.8693,20.8784,20.8602,20.8693,32984.0
2016-05-16 15:10:00,22.99,23.01,22.98,23.0,158204.0,20.8784,20.8966,20.8693,20.8875,158204.0
2016-05-16 15:20:00,23.0,23.0,22.97,22.98,67640.0,20.8875,20.8875,20.8602,20.8693,67640.0
2016-05-16 15:30:00,22.97,22.98,22.95,22.98,69312.0,20.8602,20.8693,20.8421,20.8693,69312.0
2016-05-16 15:40:00,22.97,22.98,22.95,22.96,55112.0,20.8602,20.8693,20.8421,20.8512,55112.0
2016-05-16 15:50:00,22.95,22.96,22.93,22.94,80252.0,20.8421,20.8512,20.8239,20.833,80252.0
2016-05-17 09:30:00,22.93,22.97,22.87,22.91,36748.0,20.8239,20.8602,20.7694,20.8057,36748.0
2016-05-17 09:40:00,22.9,22.91,22.86,22.87,48192.0,20.7967,20.8057,20.7603,20.7694,48192.0
2016-05-17 09:50:00,22.87,22.92,22.86,22.92,52320.0,20.7694,20.8148,20.7603,20.8148,52320.0
2016-05-17 10:00:00,22.91,22.91,22.86,22.87,42028.0,20.8057,20.8057,20.7603,20.7694,42028.0
2016-05-17 10:10:00,22.86,22.94,22.86,22.93,29692.0,20.7603,20.833,20.7603,20.8239,29692.0
2016-05-17 10:20:00,22.96,22.96,22.91,22.91,41048.0,20.8512,20.8512,20.8057,20.8057,41048.0
2016-05-17 10:30:00,22.9,22.91,22.88,22.9,29056.0,20.7967,20.8057,20.7785,20.7967,29056.0
2016-05-17 10:40:00,22.9,22.95,22.9,22.93,14800.0,20.7967,20.8421,20.7967,20.8239,14800.0
2016-05-17 10:50:00,22.93,22.96,22.92,22.96,23456.0,20.8239,20.8512,20.8148,20.8512,23456.0
2016-05-17 11:00:00,22.95,22.96,22.92,22.92,29700.0,20.8421,20.8512,20.8148,20.8148,29700.0
2016-05-17 11:10:00,22.92,22.93,22.91,22.92,31200.0,20.8148,20.8239,20.8057,20.8148,31200.0
2016-05-17 11:20:00,22.91,22.92,22.9,22.9,15800.0,20.8057,20.8148,20.7967,20.7967,15800.0
2016-05-17 11:30:00,22.91,22.93,22.91,22.92,10400.0,20.8057,20.8239,20.8057,20.8148,10400.0
2016-05-17 11:40:00,22.92,22.94,22.9,22.94,22740.0,20.8148,20.833,20.7967,20.833,22740.0
2016-05-17 11:50:00,22.94,22.98,22.94,22.96,39932.0,20.833,20.8693,20.833,20.8512,39932.0
2016-05-17 12:00:00,22.95,22.96,22.94,22.95,25044.0,20.8421,20.8512,20.833,20.8421,25044.0
2016-05-17 12:10:00,22.94,22.96,22.92,22.92,45324.0,20.833,20.8512,20.8148,20.8148,45324.0
2016-05-17 12:20:00,22.91,22.93,22.91,22.93,17608.0,20.8057,20.8239,20.8057,20.8239,17608.0
2016-05-17 12:30:00,22.93,22.94,22.92,22.92,56864.0,20.8239,20.833,20.8148,20.8148,56864.0
2016-05-17 12:40:00,22.92,22.93,22.9,22.9,22044.0,20.8148,20.8239,20.7967,20.7967,22044.0
2016-05-17 12:50:00,22.9,22.92,22.87,22.92,43384.0,20.7967,20.8148,20.7694,20.8148,43384.0
2016-05-17 13:00:00,22.91,22.91,22.9,22.9,24376.0,20.8057,20.8057,20.7967,20.7967,24376.0
2016-05-17 13:10:00,22.9,22.92,22.9,22.92,15100.0,20.7967,20.8148,20.7967,20.8148,15100.0
2016-05-17 13:20:00,22.93,22.93,22.92,22.93,18088.0,20.8239,20.8239,20.8148,20.8239,18088.0
2016-05-17 13:30:00,22.94,22.94,22.93,22.93,34400.0,20.833,20.833,20.8239,20.8239,34400.0
2016-05-17 13:40:00,22.93,22.94,22.92,22.92,45600.0,20.8239,20.833,20.8148,20.8148,45600.0
2016-05-17 13:50:00,22.92,22.93,22.9,22.9,82796.0,20.8148,20.8239,20.7967,20.7967,82796.0
2016-05-17 14:00:00,22.9,22.9,22.87,22.87,71200.0,20.7967,20.7967,20.7694,20.7694,71200.0
2016-05-17 14:10:00,22.87,22.87,22.85,22.85,50000.0,20.7694,20.7694,20.7513,20.7513,50000.0
2016-05-17 14:20:00,22.85,22.85,22.8,22.84,72204.0,20.7513,20.7513,20.7059,20.7422,72204.0
2016-05-17 14:30:00,22.84,22.86,22.83,22.85,65112.0,20.7422,20.7603,20.7331,20.7513,65112.0
2016-05-17 14:40:00,22.85,22.88,22.84,22.88,34172.0,20.7513,20.7785,20.7422,20.7785,34172.0
2016-05-17 14:50:00,22.88,22.88,22.81,22.85,63764.0,20.7785,20.7785,20.7149,20.7513,63764.0
2016-05-17 15:00:00,22.84,22.86,22.83,22.86,37440.0,20.7422,20.7603,20.7331,20.7603,37440.0
2016-05-17 15:10:00,22.86,22.86,22.83,22.83,42748.0,20.7603,20.7603,20.7331,20.7331,42748.0
2016-05-17 15:20:00,22.83,22.83,22.8,22.8,97472.0,20.7331,20.7331,20.7059,20.7059,97472.0
2016-05-17 15:30:00,22.8,22.84,22.8,22.84,46640.0,20.7059,20.7422,20.7059,20.7422,46640.0
2016-05-17 15:40:00,22.84,22.85,22.83,22.84,97792.0,20.7422,20.7513,20.7331,20.7422,97792.0
2016-05-17 15:50:00,22.83,22.85,22.81,22.82,207180.0,20.7331,20.7513,20.7149,20.724,207180.0
2016-05-18 09:30:00,22.79,22.96,22.72,22.73,40416.0,20.6968,20.8512,20.6332,20.6423,40416.0
2016-05-18 09:40:00,22.73,22.77,22.72,22.74,36556.0,20.6423,20.6786,20.6332,20.6514,36556.0
2016-05-18 09:50:00,22.73,22.81,22.73,22.77,23200.0,20.6423,20.7149,20.6423,20.6786,23200.0
2016-05-18 10:00:00,22.77,22.79,22.75,22.76,35600.0,20.6786,20.6968,20.6604,20.6695,35600.0
2016-05-18 10:10:00,22.76,22.86,22.75,22.85,29900.0,20.6695,20.7603,20.6604,20.7513,29900.0
2016-05-18 10:20:00,22.84,22.89,22.84,22.88,28524.0,20.7422,20.7876,20.7422,20.7785,28524.0
2016-05-18 10:30:00,22.88,22.88,22.82,22.82,21908.0,20.7785,20.7785,20.724,20.724,21908.0
2016-05-18 10:40:00,22.81,22.83,22.79,22.8,22732.0,20.7149,20.7331,20.6968,20.7059,22732.0
2016-05-18 10:50:00,22.81,22.81,22.78,22.8,32228.0,20.7149,20.7149,20.6877,20.7059,32228.0
2016-05-18 11:00:00,22.8,22.82,22.79,22.82,44284.0,20.7059,20.724,20.6968,20.724,44284.0
2016-05-18 11:10:00,22.82,22.83,22.8,22.81,25600.0,20.724,20.7331,20.7059,20.7149,25600.0
2016-05-18 11:20:00,22.82,22.86,22.82,22.85,25160.0,20.724,20.7603,20.724,20.7513,25160.0
2016-05-18 11:30:00,22.85,22.87,22.83,22.86,25200.0,20.7513,20.7694,20.7331,20.7603,25200.0
2016-05-18 11:40:00,22.87,22.87,22.85,22.85,27884.0,20.7694,20.7694,20.7513,20.7513,27884.0
2016-05-18 11:50:00,22.85,22.87,22.84,22.85,36000.0,20.7513,20.7694,20.7422,20.7513,36000.0
2016-05-18 12:00:00,22.85,22.85,22.83,22.84,12000.0,20.7513,20.7513,20.7331,20.7422,12000.0
2016-05-18 12:10:00,22.84,22.85,22.8,22.81,76916.0,20.7422,20.7513,20.7059,20.7149,76916.0
2016-05-18 12:20:00,22.81,22.82,22.8,22.8,64492.0,20.7149,20.724,20.7059,20.7059,64492.0
2016-05-18 12:30:00,22.8,22.81,22.79,22.8,43900.0,20.7059,20.7149,20.6968,20.7059,43900.0
2016-05-18 12:40:00,22.8,22.81,22.79,22.8,142468.0,20.7059,20.7149,20.6968,20.7059,142468.0
2016-05-18 12:50:00,22.79,22.82,22.78,22.82,89800.0,20.6968,20.724,20.6877,20.724,89800.0
2016-05-18 13:00:00,22.82,22.83,22.8,22.8,165340.0,20.724,20.7331,20.7059,20.7059,165340.0
2016-05-18 13:10:00,22.81,22.82,22.79,22.81,74776.0,20.7149,20.724,20.6968,20.7149,74776.0
2016-05-18 13:20:00,22.82,22.86,22.81,22.85,74000.0,20.724,20.7603,20.7149,20.7513,74000.0
2016-05-18 13:30:00,22.85,22.87,22.85,22.86,50984.0,20.7513,20.7694,20.7513,20.7603,50984.0
2016-05-18 13:40:00,22.86,22.89,22.86,22.88,27144.0,20.7603,20.7876,20.7603,20.7785,27144.0
2016-05-18 13:50:00,22.87,22.87,22.83,22.83,37600.0,20.7694,20.7694,20.7331,20.7331,37600.0
2016-05-18 14:00:00,22.83,22.83,22.69,22.77,77600.0,20.7331,20.7331,20.606,20.6786,77600.0
2016-05-18 14:10:00,22.77,22.79,22.7,22.73,110200.0,20.6786,20.6968,20.615,20.6423,110200.0
2016-05-18 14:20:00,22.73,22.73,22.65,22.67,35140.0,20.6423,20.6423,20.5696,20.5878,35140.0
2016-05-18 14:30:00,22.66,22.71,22.64,22.68,48228.0,20.5787,20.6241,20.5605,20.5969,48228.0
2016-05-18 14:40:00,22.68,22.72,22.67,22.7,59272.0,20.5969,20.6332,20.5878,20.615,59272.0
2016-05-18 14:50:00,22.7,22.75,22.7,22.75,67480.0,20.615,20.6604,20.615,20.6604,67480.0
2016-05-18 15:00:00,22.75,22.79,22.75,22.76,50800.0,20.6604,20.6968,20.6604,20.6695,50800.0
2016-05-18 15:10:00,22.76,22.76,22.73,22.75,73600.0,20.6695,20.6695,20.6423,20.6604,73600.0
2016-05-18 15:20:00,22.76,22.77,22.73,22.74,92800.0,20.6695,20.6786,20.6423,20.6514,92800.0
2016-05-18 15:30:00,22.73,22.79,22.73,22.75,90324.0,20.6423,20.6968,20.6423,20.6604,90324.0
2016-05-18 15:40:00,22.74,22.8,22.74,22.8,105820.0,20.6514,20.7059,20.6514,20.7059,105820.0
2016-05-18 15:50:00,22.8,22.8,22.75,22.79,389828.0,20.7059,20.7059,20.6604,20.6968,389828.0
2016-05-19 09:30:00,22.74,22.76,22.66,22.76,42536.0,20.6514,20.6695,20.5787,20.6695,42536.0
2016-05-19 09:40:00,22.76,22.83,22.75,22.81,30044.0,20.6695,20.7331,20.6604,20.7149,30044.0
2016-05-19 09:50:00,22.8,22.82,22.76,22.76,133020.0,20.7059,20.724,20.6695,20.6695,133020.0
2016-05-19 10:00:00,22.75,22.79,22.73,22.78,38400.0,20.6604,20.6968,20.6423,20.6877,38400.0
2016-05-19 10:10:00,22.77,22.79,22.76,22.78,46684.0,20.6786,20.6968,20.6695,20.6877,46684.0
2016-05-19 10:20:00,22.78,22.82,22.77,22.8,65516.0,20.6877,20.724,20.6786,20.7059,65516.0
2016-05-19 10:30:00,22.78,22.8,22.77,22.79,54408.0,20.6877,20.7059,20.6786,20.6968,54408.0
2016-05-19 10:40:00,22.79,22.8,22.78,22.78,70396.0,20.6968,20.7059,20.6877,20.6877,70396.0
2016-05-19 10:50:00,22.78,22.8,22.76,22.78,36212.0,20.6877,20.7059,20.6695,20.6877,36212.0
2016-05-19 11:00:00,22.78,22.79,22.75,22.76,46816.0,20.6877,20.6968,20.6604,20.6695,46816.0
2016-05-19 11:10:00,22.75,22.8,22.75,22.79,30464.0,20.6604,20.7059,20.6604,20.6968,30464.0
2016-05-19 11:20:00,22.8,22.8,22.76,22.76,41200.0,20.7059,20.7059,20.6695,20.6695,41200.0
2016-05-19 11:30:00,22.77,22.77,22.75,22.77,15640.0,20.6786,20.6786,20.6604,20.6786,15640.0
2016-05-19 11:40:00,22.77,22.77,22.75,22.76,18800.0,20.6786,20.6786,20.6604,20.6695,18800.0
2016-05-19 11:50:00,22.76,22.79,22.75,22.79,18600.0,20.6695,20.6968,20.6604,20.6968,18600.0
2016-05-19 12:00:00,22.79,22.8,22.78,22.78,32464.0,20.6968,20.7059,20.6877,20.6877,32464.0
2016-05-19 12:10:00,22.79,22.8,22.79,22.8,31204.0,20.6968,20.7059,20.6968,20.7059,31204.0
2016-05-19 12:20:00,22.8,22.8,22.78,22.78,17600.0,20.7059,20.7059,20.6877,20.6877,17600.0
2016-05-19 12:30:00,22.78,22.78,22.76,22.77,24400.0,20.6877,20.6877,20.6695,20.6786,24400.0
2016-05-19 12:40:00,22.77,22.77,22.75,22.76,8016.0,20.6786,20.6786,20.6604,20.6695,8016.0
2016-05-19 12:50:00,22.76,22.77,22.74,22.76,19740.0,20.6695,20.6786,20.6514,20.6695,19740.0
2016-05-19 13:00:00,22.76,22.78,22.76,22.78,10400.0,20.6695,20.6877,20.6695,20.6877,10400.0
2016-05-19 13:10:00,22.79,22.81,22.78,22.8,15600.0,20.6968,20.7149,20.6877,20.7059,15600.0
2016-05-19 13:20:00,22.8,22.81,22.79,22.81,8400.0,20.7059,20.7149,20.6968,20.7149,8400.0
2016-05-19 13:30:00,22.81,22.84,22.8,22.84,19340.0,20.7149,20.7422,20.7059,20.7422,19340.0
2016-05-19 13:40:00,22.84,22.86,22.81,22.81,101768.0,20.7422,20.7603,20.7149,20.7149,101768.0
2016-05-19 13:50:00,22.81,22.81,22.79,22.8,13600.0,20.7149,20.7149,20.6968,20.7059,13600.0
2016-05-19 14:00:00,22.81,22.83,22.81,22.83,29844.0,20.7149,20.7331,20.7149,20.7331,29844.0
2016-05-19 14:10:00,22.83,22.86,22.82,22.86,107048.0,20.7331,20.7603,20.724,20.7603,107048.0
2016-05-19 14:20:00,22.86,22.88,22.85,22.86,40196.0,20.7603,20.7785,20.7513,20.7603,40196.0
2016-05-19 14:30:00,22.85,22.85,22.82,22.82,31296.0,20.7513,20.7513,20.724,20.724,31296.0
2016-05-19 14:40:00,22.82,22.83,22.8,22.82,42952.0,20.724,20.7331,20.7059,20.724,42952.0
2016-05-19 14:50:00,22.83,22.83,22.8,22.82,36200.0,20.7331,20.7331,20.7059,20.724,36200.0
2016-05-19 15:00:00,22.82,22.88,22.82,22.88,24720.0,20.724,20.7785,20.724,20.7785,24720.0
2016-05-19 15:10:00,22.89,22.9,22.87,22.9,39520.0,20.7876,20.7967,20.7694,20.7967,39520.0
2016-05-19 15:20:00,22.9,22.93,22.89,22.89,34800.0,20.7967,20.8239,20.7876,20.7876,34800.0
2016-05-19 15:30:00,22.89,22.9,22.86,22.9,73836.0,20.7876,20.7967,20.7603,20.7967,73836.0
2016-05-19 15:40:00,22.9,22.91,22.88,22.89,66648.0,20.7967,20.8057,20.7785,20.7876,66648.0
2016-05-19 15:50:00,22.89,22.89,22.85,22.86,238476.0,20.7876,20.7876,20.7513,20.7603,238476.0
2016-05-20 09:30:00,22.98,23.08,22.92,23.03,381812.0,20.8693,20.9601,20.8148,20.9147,381812.0
2016-05-20 09:40:00,23.04,23.09,23.03,23.08,125640.0,20.9238,20.9692,20.9147,20.9601,125640.0
2016-05-20 09:50:00,23.06,23.13,23.05,23.07,65772.0,20.942,21.0055,20.9329,20.9511,65772.0
2016-05-20 10:00:00,23.08,23.13,23.08,23.09,71212.0,20.9601,21.0055,20.9601,20.9692,71212.0
2016-05-20 10:10:00,23.1,23.14,23.08,23.09,76324.0,20.9783,21.0146,20.9601,20.9692,76324.0
2016-05-20 10:20:00,23.09,23.09,23.02,23.02,105512.0,20.9692,20.9692,20.9056,20.9056,105512.0
2016-05-20 10:30:00,23.03,23.07,23.03,23.05,59380.0,20.9147,20.9511,20.9147,20.9329,59380.0
2016-05-20 10:40:00,23.05,23.07,23.04,23.07,52452.0,20.9329,20.9511,20.9238,20.9511,52452.0
2016-05-20 10:50:00,23.07,23.07,23.02,23.02,43320.0,20.9511,20.9511,20.9056,20.9056,43320.0
2016-05-20 11:00:00,23.02,23.04,23.01,23.02,39348.0,20.9056,20.9238,20.8966,20.9056,39348.0
2016-05-20 11:10:00,23.02,23.05,23.02,23.05,35336.0,20.9056,20.9329,20.9056,20.9329,35336.0
2016-05-20 11:20:00,23.05,23.07,23.01,23.04,64580.0,20.9329,20.9511,20.8966,20.9238,64580.0
2016-05-20 11:30:00,23.03,23.07,23.03,23.05,51940.0,20.9147,20.9511,20.9147,20.9329,51940.0
2016-05-20 11:40:00,23.06,23.07,23.04,23.05,31200.0,20.942,20.9511,20.9238,20.9329,31200.0
2016-05-20 11:50:00,23.04,23.04,23.02,23.04,27084.0,20.9238,20.9238,20.9056,20.9238,27084.0
2016-05-20 12:00:00,23.04,23.04,22.99,23.04,117092.0,20.9238,20.9238,20.8784,20.9238,117092.0
2016-05-20 12:10:00,23.04,23.04,23.01,23.04,20000.0,20.9238,20.9238,20.8966,20.9238,20000.0
2016-05-20 12:20:00,23.03,23.05,23.03,23.04,54804.0,20.9147,20.9329,20.9147,20.9238,54804.0
2016-05-20 12:30:00,23.05,23.07,23.04,23.04,40340.0,20.9329,20.9511,20.9238,20.9238,40340.0
2016-05-20 12:40:00,23.04,23.05,23.03,23.04,31640.0,20.9238,20.9329,20.9147,20.9238,31640.0
2016-05-20 12:50:00,23.04,23.04,23.02,23.02,29732.0,20.9238,20.9238,20.9056,20.9056,29732.0
2016-05-20 13:00:00,23.02,23.03,23.02,23.03,24000.0,20.9056,20.9147,20.9056,20.9147,24000.0
2016-05-20 13:10:00,23.03,23.04,23.02,23.04,39696.0,20.9147,20.9238,20.9056,20.9238,39696.0
2016-05-20 13:20:00,23.04,23.06,23.01,23.02,32640.0,20.9238,20.942,20.8966,20.9056,32640.0
2016-05-20 13:30:00,23.01,23.02,23.0,23.0,24336.0,20.8966,20.9056,20.8875,20.8875,24336.0
2016-05-20 13:40:00,23.0,23.01,22.99,23.0,24880.0,20.8875,20.8966,20.8784,20.8875,24880.0
2016-05-20 13:50:00,23.0,23.02,22.99,23.0,89188.0,20.8875,20.9056,20.8784,20.8875,89188.0
2016-05-20 14:00:00,23.0,23.04,23.0,23.03,48780.0,20.8875,20.9238,20.8875,20.9147,48780.0
2016-05-20 14:10:00,23.04,23.05,23.03,23.05,32672.0,20.9238,20.9329,20.9147,20.9329,32672.0
2016-05-20 14:20:00,23.04,23.07,23.04,23.06,36080.0,20.9238,20.9511,20.9238,20.942,36080.0
2016-05-20 14:30:00,23.06,23.06,23.0,23.0,181952.0,20.942,20.942,20.8875,20.8875,181952.0
2016-05-20 14:40:00,23.0,23.03,22.99,23.02,242360.0,20.8875,20.9147,20.8784,20.9056,242360.0
2016-05-20 14:50:00,23.03,23.03,22.99,23.0,77188.0,20.9147,20.9147,20.8784,20.8875,77188.0
2016-05-20 15:00:00,23.0,23.01,22.96,22.97,62012.0,20.8875,20.8966,20.8512,20.8602,62012.0
2016-05-20 15:10:00,22.97,22.99,22.97,22.98,50560.0,20.8602,20.8784,20.8602,20.8693,50560.0
2016-05-20 15:20:00,22.98,22.99,22.96,22.99,47144.0,20.8693,20.8784,20.8512,20.8784,47144.0
2016-05-20 15:30:00,22.99,23.0,22.98,23.0,62320.0,20.8784,20.8875,20.8693,20.8875,62320.0
2016-05-20 15:40:00,23.0,23.01,22.98,23.0,123848.0,20.8875,20.8966,20.8693,20.8875,123848.0
2016-05-20 15:50:00,23.0,23.02,22.99,23.01,509672.0,20.8875,20.9056,20.8784,20.8966,509672.0
2016-05-23 09:30:00,23.0,23.11,23.0,23.08,40744.0,20.8875,20.9874,20.8875,20.9601,40744.0
2016-05-23 09:40:00,23.1,23.1,23.06,23.06,27084.0,20.9783,20.9783,20.942,20.942,27084.0
2016-05-23 09:50:00,23.02,23.08,23.0,23.05,35324.0,20.9056,20.9601,20.8875,20.9329,35324.0
2016-05-23 10:00:00,23.05,23.11,23.03,23.11,42524.0,20.9329,20.9874,20.9147,20.9874,42524.0
2016-05-23 10:10:00,23.11,23.13,23.06,23.08,46000.0,20.9874,21.0055,20.942,20.9601,46000.0
2016-05-23 10:20:00,23.08,23.1,23.07,23.08,25200.0,20.9601,20.9783,20.9511,20.9601,25200.0
2016-05-23 10:30:00,23.08,23.09,23.05,23.06,49840.0,20.9601,20.9692,20.9329,20.942,49840.0
2016-05-23 10:40:00,23.05,23.06,23.04,23.05,56416.0,20.9329,20.942,20.9238,20.9329,56416.0
2016-05-23 10:50:00,23.05,23.08,23.05,23.07,28800.0,20.9329,20.9601,20.9329,20.9511,28800.0
2016-05-23 11:00:00,23.06,23.07,23.05,23.06,16472.0,20.942,20.9511,20.9329,20.942,16472.0
2016-05-23 11:10:00,23.07,23.08,23.05,23.05,8636.0,20.9511,20.9601,20.9329,20.9329,8636.0
2016-05-23 11:20:00,23.05,23.07,23.04,23.07,19672.0,20.9329,20.9511,20.9238,20.9511,19672.0
2016-05-23 11:30:00,23.07,23.07,23.02,23.02,21804.0,20.9511,20.9511,20.9056,20.9056,21804.0
2016-05-23 11:40:00,23.02,23.04,23.02,23.03,27968.0,20.9056,20.9238,20.9056,20.9147,27968.0
2016-05-23 11:50:00,23.02,23.04,23.02,23.03,58032.0,20.9056,20.9238,20.9056,20.9147,58032.0
2016-05-23 12:00:00,23.03,23.05,23.03,23.03,33976.0,20.9147,20.9329,20.9147,20.9147,33976.0
2016-05-23 12:10:00,23.02,23.03,23.02,23.02,18116.0,20.9056,20.9147,20.9056,20.9056,18116.0
2016-05-23 12:20:00,23.02,23.03,23.01,23.01,17600.0,20.9056,20.9147,20.8966,20.8966,17600.0
2016-05-23 12:30:00,23.01,23.03,23.01,23.02,15552.0,20.8966,20.9147,20.8966,20.9056,15552.0
2016-05-23 12:40:00,23.02,23.02,23.02,23.02,11600.0,20.9056,20.9056,20.9056,20.9056,11600.0
2016-05-23 12:50:00,23.02,23.02,23.01,23.02,17600.0,20.9056,20.9056,20.8966,20.9056,17600.0
2016-05-23 13:00:00,23.02,23.03,23.01,23.02,23692.0,20.9056,20.9147,20.8966,20.9056,23692.0
2016-05-23 13:10:00,23.02,23.04,23.02,23.03,33600.0,20.9056,20.9238,20.9056,20.9147,33600.0
2016-05-23 13:20:00,23.03,23.03,23.02,23.03,13220.0,20.9147,20.9147,20.9056,20.9147,13220.0
2016-05-23 13:30:00,23.03,23.04,23.02,23.04,12820.0,20.9147,20.9238,20.9056,20.9238,12820.0
2016-05-23 13:40:00,23.04,23.05,23.02,23.04,31216.0,20.9238,20.9329,20.9056,20.9238,31216.0
2016-05-23 13:50:00,23.04,23.06,23.04,23.05,37652.0,20.9238,20.942,20.9238,20.9329,37652.0
2016-05-23 14:00:00,23.05,23.08,23.05,23.06,32800.0,20.9329,20.9601,20.9329,20.942,32800.0
2016-05-23 14:10:00,23.06,23.09,23.05,23.09,30040.0,20.942,20.9692,20.9329,20.9692,30040.0
2016-05-23 14:20:00,23.08,23.09,23.08,23.09,31752.0,20.9601,20.9692,20.9601,20.9692,31752.0
2016-05-23 14:30:00,23.09,23.11,23.09,23.1,26864.0,20.9692,20.9874,20.9692,20.9783,26864.0
2016-05-23 14:40:00,23.1,23.1,23.08,23.08,31940.0,20.9783,20.9783,20.9601,20.9601,31940.0
2016-05-23 14:50:00,23.08,23.1,23.08,23.09,36556.0,20.9601,20.9783,20.9601,20.9692,36556.0
2016-05-23 15:00:00,23.09,23.1,23.08,23.08,51716.0,20.9692,20.9783,20.9601,20.9601,51716.0
2016-05-23 15:10:00,23.09,23.09,23.07,23.08,42920.0,20.9692,20.9692,20.9511,20.9601,42920.0
2016-05-23 15:20:00,23.08,23.09,23.08,23.09,47012.0,20.9601,20.9692,20.9601,20.9692,47012.0
2016-05-23 15:30:00,23.09,23.1,23.07,23.08,54108.0,20.9692,20.9783,20.9511,20.9601,54108.0
2016-05-23 15:40:00,23.07,23.09,23.07,23.09,79636.0,20.9511,20.9692,20.9511,20.9692,79636.0
2016-05-23 15:50:00,23.09,23.09,23.06,23.08,228784.0,20.9692,20.9692,20.942,20.9601,228784.0
2016-05-24 09:30:00,23.14,23.36,23.11,23.33,70940.0,21.0146,21.2144,20.9874,21.1872,70940.0
2016-05-24 09:40:00,23.35,23.37,23.3,23.3,108060.0,21.2053,21.2235,21.1599,21.1599,108060.0
2016-05-24 09:50:00,23.33,23.38,23.29,23.34,158264.0,21.1872,21.2326,21.1508,21.1963,158264.0
2016-05-24 10:00:00,23.35,23.37,23.32,23.33,63468.0,21.2053,21.2235,21.1781,21.1872,63468.0
2016-05-24 10:10:00,23.33,23.35,23.3,23.34,42428.0,21.1872,21.2053,21.1599,21.1963,42428.0
2016-05-24 10:20:00,23.35,23.37,23.32,23.36,65952.0,21.2053,21.2235,21.1781,21.2144,65952.0
2016-05-24 10:30:00,23.37,23.41,23.35,23.4,67368.0,21.2235,21.2598,21.2053,21.2507,67368.0
2016-05-24 10:40:00,23.4,23.41,23.37,23.38,76064.0,21.2507,21.2598,21.2235,21.2326,76064.0
2016-05-24 10:50:00,23.39,23.4,23.36,23.4,39600.0,21.2417,21.2507,21.2144,21.2507,39600.0
2016-05-24 11:00:00,23.41,23.43,23.38,23.4,79400.0,21.2598,21.278,21.2326,21.2507,79400.0
2016-05-24 11:10:00,23.41,23.42,23.38,23.39,48800.0,21.2598,21.2689,21.2326,21.2417,48800.0
2016-05-24 11:20:00,23.4,23.42,23.39,23.39,32400.0,21.2507,21.2689,21.2417,21.2417,32400.0
2016-05-24 11:30:00,23.4,23.42,23.4,23.41,49360.0,21.2507,21.2689,21.2507,21.2598,49360.0
2016-05-24 11:40:00,23.41,23.43,23.4,23.41,36400.0,21.2598,21.278,21.2507,21.2598,36400.0
2016-05-24 11:50:00,23.42,23.44,23.42,23.42,36556.0,21.2689,21.2871,21.2689,21.2689,36556.0
2016-05-24 12:00:00,23.43,23.44,23.4,23.43,54988.0,21.278,21.2871,21.2507,21.278,54988.0
2016-05-24 12:10:00,23.43,23.44,23.42,23.43,46240.0,21.278,21.2871,21.2689,21.278,46240.0
2016-05-24 12:20:00,23.43,23.43,23.4,23.41,32408.0,21.278,21.278,21.2507,21.2598,32408.0
2016-05-24 12:30:00,23.4,23.42,23.4,23.41,39200.0,21.2507,21.2689,21.2507,21.2598,39200.0
2016-05-24 12:40:00,23.41,23.45,23.41,23.43,54684.0,21.2598,21.2962,21.2598,21.278,54684.0
2016-05-24 12:50:00,23.42,23.46,23.42,23.44,106960.0,21.2689,21.3052,21.2689,21.2871,106960.0
2016-05-24 13:00:00,23.45,23.47,23.41,23.43,50640.0,21.2962,21.3143,21.2598,21.278,50640.0
2016-05-24 13:10:00,23.43,23.46,23.42,23.45,34404.0,21.278,21.3052,21.2689,21.2962,34404.0
2016-05-24 13:20:00,23.45,23.46,23.43,23.44,34400.0,21.2962,21.3052,21.278,21.2871,34400.0
2016-05-24 13:30:00,23.44,23.45,23.42,23.43,52160.0,21.2871,21.2962,21.2689,21.278,52160.0
2016-05-24 13:40:00,23.43,23.45,23.42,23.44,61604.0,21.278,21.2962,21.2689,21.2871,61604.0
2016-05-24 13:50:00,23.44,23.45,23.4,23.42,166404.0,21.2871,21.2962,21.2507,21.2689,166404.0
2016-05-24 14:00:00,23.42,23.43,23.41,23.43,75280.0,21.2689,21.278,21.2598,21.278,75280.0
2016-05-24 14:10:00,23.43,23.45,23.43,23.44,71336.0,21.278,21.2962,21.278,21.2871,71336.0
2016-05-24 14:20:00,23.43,23.45,23.42,23.43,50972.0,21.278,21.2962,21.2689,21.278,50972.0
2016-05-24 14:30:00,23.43,23.44,23.42,23.43,69328.0,21.278,21.2871,21.2689,21.278,69328.0
2016-05-24 14:40:00,23.44,23.45,23.43,23.43,84044.0,21.2871,21.2962,21.278,21.278,84044.0
2016-05-24 14:50:00,23.45,23.47,23.44,23.46,224808.0,21.2962,21.3143,21.2871,21.3052,224808.0
2016-05-24 15:00:00,23.46,23.47,23.45,23.46,79420.0,21.3052,21.3143,21.2962,21.3052,79420.0
2016-05-24 15:10:00,23.46,23.51,23.45,23.5,200988.0,21.3052,21.3506,21.2962,21.3416,200988.0
2016-05-24 15:20:00,23.5,23.52,23.47,23.52,109204.0,21.3416,21.3597,21.3143,21.3597,109204.0
2016-05-24 15:30:00,23.52,23.53,23.49,23.51,112064.0,21.3597,21.3688,21.3325,21.3506,112064.0
2016-05-24 15:40:00,23.51,23.53,23.49,23.52,119804.0,21.3506,21.3688,21.3325,21.3597,119804.0
2016-05-24 15:50:00,23.52,23.54,23.51,23.52,309900.0,21.3597,21.3779,21.3506,21.3597,309900.0
2016-05-25 09:30:00,23.6,23.6,23.47,23.49,55140.0,21.4324,21.4324,21.3143,21.3325,55140.0
2016-05-25 09:40:00,23.49,23.5,23.42,23.44,131700.0,21.3325,21.3416,21.2689,21.2871,131700.0
2016-05-25 09:50:00,23.44,23.48,23.44,23.45,48024.0,21.2871,21.3234,21.2871,21.2962,48024.0
2016-05-25 10:00:00,23.46,23.48,23.45,23.47,25076.0,21.3052,21.3234,21.2962,21.3143,25076.0
2016-05-25 10:10:00,23.47,23.47,23.46,23.46,57724.0,21.3143,21.3143,21.3052,21.3052,57724.0
2016-05-25 10:20:00,23.46,23.47,23.44,23.45,42220.0,21.3052,21.3143,21.2871,21.2962,42220.0
2016-05-25 10:30:00,23.45,23.49,23.45,23.46,97388.0,21.2962,21.3325,21.2962,21.3052,97388.0
2016-05-25 10:40:00,23.48,23.49,23.44,23.45,53640.0,21.3234,21.3325,21.2871,21.2962,53640.0
2016-05-25 10:50:00,23.46,23.46,23.43,23.43,65444.0,21.3052,21.3052,21.278,21.278,65444.0
2016-05-25 11:00:00,23.43,23.44,23.4,23.4,49140.0,21.278,21.2871,21.2507,21.2507,49140.0
2016-05-25 11:10:00,23.41,23.45,23.41,23.45,26280.0,21.2598,21.2962,21.2598,21.2962,26280.0
2016-05-25 11:20:00,23.45,23.45,23.4,23.42,48788.0,21.2962,21.2962,21.2507,21.2689,48788.0
2016-05-25 11:30:00,23.42,23.42,23.4,23.4,38956.0,21.2689,21.2689,21.2507,21.2507,38956.0
2016-05-25 11:40:00,23.4,23.42,23.4,23.41,42384.0,21.2507,21.2689,21.2507,21.2598,42384.0
2016-05-25 11:50:00,23.41,23.42,23.41,23.42,32216.0,21.2598,21.2689,21.2598,21.2689,32216.0
2016-05-25 12:00:00,23.41,23.42,23.39,23.4,54008.0,21.2598,21.2689,21.2417,21.2507,54008.0
2016-05-25 12:10:00,23.39,23.4,23.38,23.38,45668.0,21.2417,21.2507,21.2326,21.2326,45668.0
2016-05-25 12:20:00,23.38,23.39,23.37,23.38,48800.0,21.2326,21.2417,21.2235,21.2326,48800.0
2016-05-25 12:30:00,23.38,23.39,23.36,23.39,38000.0,21.2326,21.2417,21.2144,21.2417,38000.0
2016-05-25 12:40:00,23.39,23.39,23.37,23.38,15200.0,21.2417,21.2417,21.2235,21.2326,15200.0
2016-05-25 12:50:00,23.38,23.38,23.36,23.36,43592.0,21.2326,21.2326,21.2144,21.2144,43592.0
2016-05-25 13:00:00,23.37,23.41,23.36,23.4,48028.0,21.2235,21.2598,21.2144,21.2507,48028.0
2016-05-25 13:10:00,23.4,23.42,23.39,23.42,34400.0,21.2507,21.2689,21.2417,21.2689,34400.0
2016-05-25 13:20:00,23.41,23.43,23.41,23.43,50408.0,21.2598,21.278,21.2598,21.278,50408.0
2016-05-25 13:30:00,23.43,23.44,23.42,23.43,37600.0,21.278,21.2871,21.2689,21.278,37600.0
2016-05-25 13:40:00,23.43,23.43,23.39,23.39,24400.0,21.278,21.278,21.2417,21.2417,24400.0
2016-05-25 13:50:00,23.39,23.4,23.39,23.4,30316.0,21.2417,21.2507,21.2417,21.2507,30316.0
2016-05-25 14:00:00,23.4,23.41,23.38,23.39,33632.0,21.2507,21.2598,21.2326,21.2417,33632.0
2016-05-25 14:10:00,23.39,23.4,23.38,23.4,39524.0,21.2417,21.2507,21.2326,21.2507,39524.0
2016-05-25 14:20:00,23.4,23.43,23.4,23.42,72208.0,21.2507,21.278,21.2507,21.2689,72208.0
2016-05-25 14:30:00,23.42,23.46,23.42,23.44,50000.0,21.2689,21.3052,21.2689,21.2871,50000.0
2016-05-25 14:40:00,23.44,23.45,23.42,23.44,53132.0,21.2871,21.2962,21.2689,21.2871,53132.0
2016-05-25 14:50:00,23.44,23.44,23.41,23.41,29600.0,21.2871,21.2871,21.2598,21.2598,29600.0
2016-05-25 15:00:00,23.41,23.43,23.4,23.42,42800.0,21.2598,21.278,21.2507,21.2689,42800.0
2016-05-25 15:10:00,23.43,23.45,23.42,23.45,58784.0,21.278,21.2962,21.2689,21.2962,58784.0
2016-05-25 15:20:00,23.45,23.51,23.45,23.51,99252.0,21.2962,21.3506,21.2962,21.3506,99252.0
2016-05-25 15:30:00,23.51,23.51,23.49,23.5,107256.0,21.3506,21.3506,21.3325,21.3416,107256.0
2016-05-25 15:40:00,23.5,23.5,23.46,23.48,137112.0,21.3416,21.3416,21.3052,21.3234,137112.0
2016-05-25 15:50:00,23.48,23.49,23.45,23.45,207580.0,21.3234,21.3325,21.2962,21.2962,207580.0
2016-05-26 09:30:00,23.47,23.53,23.45,23.47,63908.0,21.3143,21.3688,21.2962,21.3143,63908.0
2016-05-26 09:40:00,23.48,23.61,23.47,23.6,59724.0,21.3234,21.4415,21.3143,21.4324,59724.0
2016-05-26 09:50:00,23.59,23.6,23.52,23.55,46596.0,21.4233,21.4324,21.3597,21.387,46596.0
2016-05-26 10:00:00,23.55,23.59,23.54,23.56,31600.0,21.387,21.4233,21.3779,21.396,31600.0
2016-05-26 10:10:00,23.56,23.61,23.56,23.61,28684.0,21.396,21.4415,21.396,21.4415,28684.0
2016-05-26 10:20:00,23.6,23.63,23.56,23.58,39260.0,21.4324,21.4596,21.396,21.4142,39260.0
2016-05-26 10:30:00,23.58,23.62,23.58,23.6,27752.0,21.4142,21.4505,21.4142,21.4324,27752.0
2016-05-26 10:40:00,23.61,23.62,23.57,23.57,27564.0,21.4415,21.4505,21.4051,21.4051,27564.0
2016-05-26 10:50:00,23.57,23.57,23.54,23.55,27220.0,21.4051,21.4051,21.3779,21.387,27220.0
2016-05-26 11:00:00,23.54,23.55,23.53,23.55,38400.0,21.3779,21.387,21.3688,21.387,38400.0
2016-05-26 11:10:00,23.55,23.56,23.5,23.5,68380.0,21.387,21.396,21.3416,21.3416,68380.0
2016-05-26 11:20:00,23.5,23.54,23.5,23.52,43444.0,21.3416,21.3779,21.3416,21.3597,43444.0
2016-05-26 11:30:00,23.53,23.54,23.52,23.53,35600.0,21.3688,21.3779,21.3597,21.3688,35600.0
2016-05-26 11:40:00,23.54,23.54,23.51,23.52,28640.0,21.3779,21.3779,21.3506,21.3597,28640.0
2016-05-26 11:50:00,23.51,23.51,23.49,23.49,24800.0,21.3506,21.3506,21.3325,21.3325,24800.0
2016-05-26 12:00:00,23.49,23.51,23.49,23.5,34384.0,21.3325,21.3506,21.3325,21.3416,34384.0
2016-05-26 12:10:00,23.5,23.51,23.48,23.49,53040.0,21.3416,21.3506,21.3234,21.3325,53040.0
2016-05-26 12:20:00,23.49,23.5,23.49,23.5,31200.0,21.3325,21.3416,21.3325,21.3416,31200.0
2016-05-26 12:30:00,23.5,23.51,23.49,23.5,38100.0,21.3416,21.3506,21.3325,21.3416,38100.0
2016-05-26 12:40:00,23.5,23.5,23.49,23.5,23200.0,21.3416,21.3416,21.3325,21.3416,23200.0
2016-05-26 12:50:00,23.5,23.5,23.46,23.46,31600.0,21.3416,21.3416,21.3052,21.3052,31600.0
2016-05-26 13:00:00,23.47,23.48,23.46,23.47,21424.0,21.3143,21.3234,21.3052,21.3143,21424.0
2016-05-26 13:10:00,23.47,23.5,23.47,23.5,26396.0,21.3143,21.3416,21.3143,21.3416,26396.0
2016-05-26 13:20:00,23.5,23.5,23.5,23.5,17300.0,21.3416,21.3416,21.3416,21.3416,17300.0
2016-05-26 13:30:00,23.5,23.51,23.48,23.5,34420.0,21.3416,21.3506,21.3234,21.3416,34420.0
2016-05-26 13:40:00,23.5,23.5,23.49,23.5,44000.0,21.3416,21.3416,21.3325,21.3416,44000.0
2016-05-26 13:50:00,23.5,23.5,23.48,23.48,30468.0,21.3416,21.3416,21.3234,21.3234,30468.0
2016-05-26 14:00:00,23.48,23.5,23.48,23.49,29360.0,21.3234,21.3416,21.3234,21.3325,29360.0
2016-05-26 14:10:00,23.5,23.5,23.49,23.5,25600.0,21.3416,21.3416,21.3325,21.3416,25600.0
2016-05-26 14:20:00,23.5,23.51,23.5,23.5,42800.0,21.3416,21.3506,21.3416,21.3416,42800.0
2016-05-26 14:30:00,23.5,23.5,23.49,23.5,38348.0,21.3416,21.3416,21.3325,21.3416,38348.0
2016-05-26 14:40:00,23.5,23.5,23.49,23.5,38400.0,21.3416,21.3416,21.3325,21.3416,38400.0
2016-05-26 14:50:00,23.5,23.51,23.5,23.5,23552.0,21.3416,21.3506,21.3416,21.3416,23552.0
2016-05-26 15:00:00,23.5,23.5,23.49,23.5,39600.0,21.3416,21.3416,21.3325,21.3416,39600.0
2016-05-26 15:10:00,23.5,23.52,23.5,23.52,47204.0,21.3416,21.3597,21.3416,21.3597,47204.0
2016-05-26 15:20:00,23.52,23.55,23.52,23.54,54460.0,21.3597,21.387,21.3597,21.3779,54460.0
2016-05-26 15:30:00,23.54,23.55,23.52,23.52,85096.0,21.3779,21.387,21.3597,21.3597,85096.0
2016-05-26 15:40:00,23.52,23.53,23.5,23.5,82924.0,21.3597,21.3688,21.3416,21.3416,82924.0
2016-05-26 15:50:00,23.5,23.5,23.48,23.49,247432.0,21.3416,21.3416,21.3234,21.3325,247432.0
2016-05-27 09:30:00,23.49,23.61,23.41,23.5,91000.0,21.3325,21.4415,21.2598,21.3416,91000.0
2016-05-27 09:40:00,23.51,23.59,23.51,23.58,237124.0,21.3506,21.4233,21.3506,21.4142,237124.0
2016-05-27 09:50:00,23.59,23.6,23.54,23.59,60860.0,21.4233,21.4324,21.3779,21.4233,60860.0
2016-05-27 10:00:00,23.6,23.6,23.52,23.56,49144.0,21.4324,21.4324,21.3597,21.396,49144.0
2016-05-27 10:10:00,23.57,23.59,23.55,23.58,27648.0,21.4051,21.4233,21.387,21.4142,27648.0
2016-05-27 10:20:00,23.58,23.61,23.56,23.57,45744.0,21.4142,21.4415,21.396,21.4051,45744.0
2016-05-27 10:30:00,23.57,23.61,23.57,23.59,24840.0,21.4051,21.4415,21.4051,21.4233,24840.0
2016-05-27 10:40:00,23.59,23.59,23.55,23.58,30400.0,21.4233,21.4233,21.387,21.4142,30400.0
2016-05-27 10:50:00,23.58,23.58,23.55,23.55,73600.0,21.4142,21.4142,21.387,21.387,73600.0
2016-05-27 11:00:00,23.55,23.59,23.52,23.59,46032.0,21.387,21.4233,21.3597,21.4233,46032.0
2016-05-27 11:10:00,23.59,23.59,23.56,23.58,56344.0,21.4233,21.4233,21.396,21.4142,56344.0
2016-05-27 11:20:00,23.58,23.62,23.57,23.62,27600.0,21.4142,21.4505,21.4051,21.4505,27600.0
2016-05-27 11:30:00,23.62,23.65,23.62,23.64,32860.0,21.4505,21.4778,21.4505,21.4687,32860.0
2016-05-27 11:40:00,23.65,23.65,23.61,23.64,35600.0,21.4778,21.4778,21.4415,21.4687,35600.0
2016-05-27 11:50:00,23.64,23.66,23.64,23.66,23400.0,21.4687,21.4869,21.4687,21.4869,23400.0
2016-05-27 12:00:00,23.66,23.67,23.65,23.65,33200.0,21.4869,21.4959,21.4778,21.4778,33200.0
2016-05-27 12:10:00,23.65,23.67,23.64,23.65,48440.0,21.4778,21.4959,21.4687,21.4778,48440.0
2016-05-27 12:20:00,23.65,23.67,23.63,23.66,54212.0,21.4778,21.4959,21.4596,21.4869,54212.0
2016-05-27 12:30:00,23.66,23.69,23.65,23.68,72828.0,21.4869,21.5141,21.4778,21.505,72828.0
2016-05-27 12:40:00,23.68,23.7,23.67,23.69,114988.0,21.505,21.5232,21.4959,21.5141,114988.0
2016-05-27 12:50:00,23.69,23.7,23.68,23.69,25208.0,21.5141,21.5232,21.505,21.5141,25208.0
2016-05-27 13:00:00,23.69,23.71,23.69,23.7,15200.0,21.5141,21.5323,21.5141,21.5232,15200.0
2016-05-27 13:10:00,23.7,23.7,23.67,23.67,34180.0,21.5232,21.5232,21.4959,21.4959,34180.0
2016-05-27 13:20:00,23.67,23.68,23.65,23.66,36800.0,21.4959,21.505,21.4778,21.4869,36800.0
2016-05-27 13:30:00,23.66,23.67,23.64,23.65,40536.0,21.4869,21.4959,21.4687,21.4778,40536.0
2016-05-27 13:40:00,23.63,23.67,23.61,23.67,54468.0,21.4596,21.4959,21.4415,21.4959,54468.0
2016-05-27 13:50:00,23.67,23.67,23.65,23.65,30152.0,21.4959,21.4959,21.4778,21.4778,30152.0
2016-05-27 14:00:00,23.65,23.66,23.61,23.66,62852.0,21.4778,21.4869,21.4415,21.4869,62852.0
2016-05-27 14:10:00,23.66,23.68,23.66,23.66,54656.0,21.4869,21.505,21.4869,21.4869,54656.0
2016-05-27 14:20:00,23.66,23.7,23.66,23.7,40804.0,21.4869,21.5232,21.4869,21.5232,40804.0
2016-05-27 14:30:00,23.69,23.71,23.68,23.69,41200.0,21.5141,21.5323,21.505,21.5141,41200.0
2016-05-27 14:40:00,23.69,23.7,23.69,23.7,41264.0,21.5141,21.5232,21.5141,21.5232,41264.0
2016-05-27 14:50:00,23.71,23.71,23.7,23.71,27532.0,21.5323,21.5323,21.5232,21.5323,27532.0
2016-05-27 15:00:00,23.7,23.71,23.7,23.71,44736.0,21.5232,21.5323,21.5232,21.5323,44736.0
2016-05-27 15:10:00,23.71,23.72,23.71,23.72,55956.0,21.5323,21.5414,21.5323,21.5414,55956.0
2016-05-27 15:20:00,23.72,23.74,23.72,23.74,60660.0,21.5414,21.5595,21.5414,21.5595,60660.0
2016-05-27 15:30:00,23.74,23.75,23.73,23.74,119936.0,21.5595,21.5686,21.5504,21.5595,119936.0
2016-05-27 15:40:00,23.74,23.77,23.73,23.77,130648.0,21.5595,21.5868,21.5504,21.5868,130648.0
2016-05-27 15:50:00,23.77,23.78,23.74,23.77,414664.0,21.5868,21.5958,21.5595,21.5868,414664.0
2016-05-31 09:30:00,23.74,23.87,23.7,23.75,166244.0,21.5595,21.6776,21.5232,21.5686,166244.0
2016-05-31 09:40:00,23.75,23.83,23.74,23.83,51620.0,21.5686,21.6412,21.5595,21.6412,51620.0
2016-05-31 09:50:00,23.82,23.83,23.77,23.79,77168.0,21.6322,21.6412,21.5868,21.6049,77168.0
2016-05-31 10:00:00,23.79,23.81,23.73,23.74,79132.0,21.6049,21.6231,21.5504,21.5595,79132.0
2016-05-31 10:10:00,23.75,23.77,23.72,23.74,70792.0,21.5686,21.5868,21.5414,21.5595,70792.0
2016-05-31 10:20:00,23.74,23.75,23.72,23.75,74332.0,21.5595,21.5686,21.5414,21.5686,74332.0
2016-05-31 10:30:00,23.74,23.78,23.71,23.72,44600.0,21.5595,21.5958,21.5323,21.5414,44600.0
2016-05-31 10:40:00,23.72,23.72,23.67,23.69,53400.0,21.5414,21.5414,21.4959,21.5141,53400.0
2016-05-31 10:50:00,23.7,23.74,23.7,23.73,40504.0,21.5232,21.5595,21.5232,21.5504,40504.0
2016-05-31 11:00:00,23.73,23.73,23.69,23.7,64780.0,21.5504,21.5504,21.5141,21.5232,64780.0
2016-05-31 11:10:00,23.7,23.7,23.64,23.66,47680.0,21.5232,21.5232,21.4687,21.4869,47680.0
2016-05-31 11:20:00,23.66,23.67,23.65,23.67,54000.0,21.4869,21.4959,21.4778,21.4959,54000.0
2016-05-31 11:30:00,23.67,23.67,23.65,23.65,40208.0,21.4959,21.4959,21.4778,21.4778,40208.0
2016-05-31 11:40:00,23.65,23.65,23.63,23.64,57500.0,21.4778,21.4778,21.4596,21.4687,57500.0
2016-05-31 11:50:00,23.64,23.64,23.6,23.61,60400.0,21.4687,21.4687,21.4324,21.4415,60400.0
2016-05-31 12:00:00,23.61,23.62,23.59,23.62,48400.0,21.4415,21.4505,21.4233,21.4505,48400.0
2016-05-31 12:10:00,23.62,23.62,23.59,23.6,38392.0,21.4505,21.4505,21.4233,21.4324,38392.0
2016-05-31 12:20:00,23.59,23.61,23.58,23.61,75472.0,21.4233,21.4415,21.4142,21.4415,75472.0
2016-05-31 12:30:00,23.61,23.61,23.59,23.6,28472.0,21.4415,21.4415,21.4233,21.4324,28472.0
2016-05-31 12:40:00,23.6,23.61,23.58,23.6,29600.0,21.4324,21.4415,21.4142,21.4324,29600.0
2016-05-31 12:50:00,23.6,23.62,23.59,23.61,19108.0,21.4324,21.4505,21.4233,21.4415,19108.0
2016-05-31 13:00:00,23.6,23.61,23.59,23.6,23084.0,21.4324,21.4415,21.4233,21.4324,23084.0
2016-05-31 13:10:00,23.61,23.64,23.61,23.64,26128.0,21.4415,21.4687,21.4415,21.4687,26128.0
2016-05-31 13:20:00,23.64,23.66,23.64,23.66,31636.0,21.4687,21.4869,21.4687,21.4869,31636.0
2016-05-31 13:30:00,23.66,23.66,23.64,23.66,27032.0,21.4869,21.4869,21.4687,21.4869,27032.0
2016-05-31 13:40:00,23.65,23.67,23.65,23.66,27300.0,21.4778,21.4959,21.4778,21.4869,27300.0
2016-05-31 13:50:00,23.65,23.66,23.65,23.65,32200.0,21.4778,21.4869,21.4778,21.4778,32200.0
2016-05-31 14:00:00,23.65,23.65,23.59,23.59,38028.0,21.4778,21.4778,21.4233,21.4233,38028.0
2016-05-31 14:10:00,23.58,23.59,23.57,23.59,41200.0,21.4142,21.4233,21.4051,21.4233,41200.0
2016-05-31 14:20:00,23.59,23.63,23.58,23.62,60468.0,21.4233,21.4596,21.4142,21.4505,60468.0
2016-05-31 14:30:00,23.62,23.64,23.61,23.64,30968.0,21.4505,21.4687,21.4415,21.4687,30968.0
2016-05-31 14:40:00,23.63,23.64,23.62,23.64,31200.0,21.4596,21.4687,21.4505,21.4687,31200.0
2016-05-31 14:50:00,23.63,23.63,23.62,23.63,46816.0,21.4596,21.4596,21.4505,21.4596,46816.0
2016-05-31 15:00:00,23.63,23.65,23.63,23.65,90924.0,21.4596,21.4778,21.4596,21.4778,90924.0
2016-05-31 15:10:00,23.66,23.69,23.65,23.68,93508.0,21.4869,21.5141,21.4778,21.505,93508.0
2016-05-31 15:20:00,23.69,23.69,23.66,23.69,104000.0,21.5141,21.5141,21.4869,21.5141,104000.0
2016-05-31 15:30:00,23.69,23.72,23.68,23.71,151476.0,21.5141,21.5414,21.505,21.5323,151476.0
2016-05-31 15:40:00,23.71,23.75,23.71,23.75,205432.0,21.5323,21.5686,21.5323,21.5686,205432.0
2016-05-31 15:50:00,23.74,23.74,23.7,23.7,576048.0,21.5595,21.5595,21.5232,21.5232,576048.0
2016-06-01 09:30:00,23.6,23.68,23.52,23.56,103440.0,21.4324,21.505,21.3597,21.396,103440.0
2016-06-01 09:40:00,23.56,23.56,23.51,23.55,72640.0,21.396,21.396,21.3506,21.387,72640.0
2016-06-01 09:50:00,23.55,23.58,23.54,23.54,42284.0,21.387,21.4142,21.3779,21.3779,42284.0
2016-06-01 10:00:00,23.54,23.58,23.54,23.55,34884.0,21.3779,21.4142,21.3779,21.387,34884.0
2016-06-01 10:10:00,23.55,23.57,23.54,23.54,15676.0,21.387,21.4051,21.3779,21.3779,15676.0
2016-06-01 10:20:00,23.53,23.55,23.49,23.53,48372.0,21.3688,21.387,21.3325,21.3688,48372.0
2016-06-01 10:30:00,23.53,23.57,23.52,23.56,33968.0,21.3688,21.4051,21.3597,21.396,33968.0
2016-06-01 10:40:00,23.56,23.57,23.54,23.57,33124.0,21.396,21.4051,21.3779,21.4051,33124.0
2016-06-01 10:50:00,23.58,23.6,23.58,23.6,28600.0,21.4142,21.4324,21.4142,21.4324,28600.0
2016-06-01 11:00:00,23.61,23.64,23.61,23.61,22596.0,21.4415,21.4687,21.4415,21.4415,22596.0
2016-06-01 11:10:00,23.61,23.61,23.58,23.58,31600.0,21.4415,21.4415,21.4142,21.4142,31600.0
2016-06-01 11:20:00,23.58,23.58,23.55,23.57,36400.0,21.4142,21.4142,21.387,21.4051,36400.0
2016-06-01 11:30:00,23.57,23.58,23.52,23.54,25600.0,21.4051,21.4142,21.3597,21.3779,25600.0
2016-06-01 11:40:00,23.54,23.57,23.54,23.56,19200.0,21.3779,21.4051,21.3779,21.396,19200.0
2016-06-01 11:50:00,23.56,23.57,23.55,23.57,14376.0,21.396,21.4051,21.387,21.4051,14376.0
2016-06-01 12:00:00,23.57,23.59,23.56,23.58,28936.0,21.4051,21.4233,21.396,21.4142,28936.0
2016-06-01 12:10:00,23.59,23.62,23.59,23.61,17600.0,21.4233,21.4505,21.4233,21.4415,17600.0
2016-06-01 12:20:00,23.61,23.63,23.6,23.61,20000.0,21.4415,21.4596,21.4324,21.4415,20000.0
2016-06-01 12:30:00,23.61,23.62,23.59,23.59,31800.0,21.4415,21.4505,21.4233,21.4233,31800.0
2016-06-01 12:40:00,23.59,23.62,23.58,23.61,15200.0,21.4233,21.4505,21.4142,21.4415,15200.0
2016-06-01 12:50:00,23.61,23.62,23.6,23.61,11040.0,21.4415,21.4505,21.4324,21.4415,11040.0
2016-06-01 13:00:00,23.62,23.62,23.61,23.61,8400.0,21.4505,21.4505,21.4415,21.4415,8400.0
2016-06-01 13:10:00,23.6,23.6,23.58,23.58,10000.0,21.4324,21.4324,21.4142,21.4142,10000.0
2016-06-01 13:20:00,23.58,23.59,23.56,23.56,18272.0,21.4142,21.4233,21.396,21.396,18272.0
2016-06-01 13:30:00,23.56,23.57,23.56,23.57,17200.0,21.396,21.4051,21.396,21.4051,17200.0
2016-06-01 13:40:00,23.56,23.57,23.55,23.57,11200.0,21.396,21.4051,21.387,21.4051,11200.0
2016-06-01 13:50:00,23.57,23.59,23.57,23.59,29200.0,21.4051,21.4233,21.4051,21.4233,29200.0
2016-06-01 14:00:00,23.59,23.61,23.58,23.61,24168.0,21.4233,21.4415,21.4142,21.4415,24168.0
2016-06-01 14:10:00,23.6,23.65,23.6,23.64,32312.0,21.4324,21.4778,21.4324,21.4687,32312.0
2016-06-01 14:20:00,23.65,23.65,23.63,23.63,26480.0,21.4778,21.4778,21.4596,21.4596,26480.0
2016-06-01 14:30:00,23.63,23.63,23.61,23.62,23148.0,21.4596,21.4596,21.4415,21.4505,23148.0
2016-06-01 14:40:00,23.62,23.64,23.62,23.64,29404.0,21.4505,21.4687,21.4505,21.4687,29404.0
2016-06-01 14:50:00,23.65,23.67,23.64,23.67,16000.0,21.4778,21.4959,21.4687,21.4959,16000.0
2016-06-01 15:00:00,23.67,23.67,23.64,23.64,21200.0,21.4959,21.4959,21.4687,21.4687,21200.0
2016-06-01 15:10:00,23.64,23.66,23.64,23.66,29952.0,21.4687,21.4869,21.4687,21.4869,29952.0
2016-06-01 15:20:00,23.67,23.67,23.66,23.67,16904.0,21.4959,21.4959,21.4869,21.4959,16904.0
2016-06-01 15:30:00,23.67,23.68,23.65,23.67,39200.0,21.4959,21.505,21.4778,21.4959,39200.0
2016-06-01 15:40:00,23.67,23.69,23.67,23.67,69212.0,21.4959,21.5141,21.4959,21.4959,69212.0
2016-06-01 15:50:00,23.67,23.71,23.67,23.7,203852.0,21.4959,21.5323,21.4959,21.5232,203852.0
2016-06-02 09:30:00,23.7,23.75,23.61,23.74,65532.0,21.5232,21.5686,21.4415,21.5595,65532.0
2016-06-02 09:40:00,23.73,23.79,23.7,23.71,63508.0,21.5504,21.6049,21.5232,21.5323,63508.0
2016-06-02 09:50:00,23.71,23.75,23.71,23.73,25192.0,21.5323,21.5686,21.5323,21.5504,25192.0
2016-06-02 10:00:00,23.73,23.77,23.71,23.74,32780.0,21.5504,21.5868,21.5323,21.5595,32780.0
2016-06-02 10:10:00,23.73,23.76,23.73,23.76,19600.0,21.5504,21.5777,21.5504,21.5777,19600.0
2016-06-02 10:20:00,23.75,23.78,23.75,23.77,29412.0,21.5686,21.5958,21.5686,21.5868,29412.0
2016-06-02 10:30:00,23.78,23.8,23.77,23.8,23600.0,21.5958,21.614,21.5868,21.614,23600.0
2016-06-02 10:40:00,23.81,23.81,23.76,23.76,20000.0,21.6231,21.6231,21.5777,21.5777,20000.0
2016-06-02 10:50:00,23.76,23.76,23.7,23.71,29304.0,21.5777,21.5777,21.5232,21.5323,29304.0
2016-06-02 11:00:00,23.71,23.73,23.69,23.72,30288.0,21.5323,21.5504,21.5141,21.5414,30288.0
2016-06-02 11:10:00,23.72,23.72,23.69,23.72,20524.0,21.5414,21.5414,21.5141,21.5414,20524.0
2016-06-02 11:20:00,23.72,23.73,23.72,23.72,16416.0,21.5414,21.5504,21.5414,21.5414,16416.0
2016-06-02 11:30:00,23.72,23.74,23.72,23.73,21640.0,21.5414,21.5595,21.5414,21.5504,21640.0
2016-06-02 11:40:00,23.73,23.75,23.73,23.73,14424.0,21.5504,21.5686,21.5504,21.5504,14424.0
2016-06-02 11:50:00,23.72,23.73,23.71,23.72,22372.0,21.5414,21.5504,21.5323,21.5414,22372.0
2016-06-02 12:00:00,23.71,23.71,23.67,23.68,14200.0,21.5323,21.5323,21.4959,21.505,14200.0
2016-06-02 12:10:00,23.68,23.7,23.68,23.69,9600.0,21.505,21.5232,21.505,21.5141,9600.0
2016-06-02 12:20:00,23.69,23.7,23.68,23.68,20436.0,21.5141,21.5232,21.505,21.505,20436.0
2016-06-02 12:30:00,23.68,23.7,23.68,23.7,12736.0,21.505,21.5232,21.505,21.5232,12736.0
2016-06-02 12:40:00,23.7,23.72,23.7,23.71,25972.0,21.5232,21.5414,21.5232,21.5323,25972.0
2016-06-02 12:50:00,23.71,23.74,23.71,23.74,27424.0,21.5323,21.5595,21.5323,21.5595,27424.0
2016-06-02 13:00:00,23.74,23.74,23.71,23.71,28800.0,21.5595,21.5595,21.5323,21.5323,28800.0
2016-06-02 13:10:00,23.71,23.72,23.7,23.71,7328.0,21.5323,21.5414,21.5232,21.5323,7328.0
2016-06-02 13:20:00,23.71,23.73,23.71,23.73,21120.0,21.5323,21.5504,21.5323,21.5504,21120.0
2016-06-02 13:30:00,23.73,23.74,23.73,23.74,32000.0,21.5504,21.5595,21.5504,21.5595,32000.0
2016-06-02 13:40:00,23.74,23.75,23.73,23.75,23980.0,21.5595,21.5686,21.5504,21.5686,23980.0
2016-06-02 13:50:00,23.75,23.79,23.75,23.78,36284.0,21.5686,21.6049,21.5686,21.5958,36284.0
2016-06-02 14:00:00,23.79,23.81,23.79,23.79,29660.0,21.6049,21.6231,21.6049,21.6049,29660.0
2016-06-02 14:10:00,23.79,23.79,23.77,23.79,23708.0,21.6049,21.6049,21.5868,21.6049,23708.0
2016-06-02 14:20:00,23.8,23.81,23.79,23.8,31292.0,21.614,21.6231,21.6049,21.614,31292.0
2016-06-02 14:30:00,23.8,23.81,23.79,23.79,29600.0,21.614,21.6231,21.6049,21.6049,29600.0
2016-06-02 14:40:00,23.79,23.8,23.78,23.8,27140.0,21.6049,21.614,21.5958,21.614,27140.0
2016-06-02 14:50:00,23.8,23.81,23.8,23.81,47328.0,21.614,21.6231,21.614,21.6231,47328.0
2016-06-02 15:00:00,23.81,23.84,23.81,23.81,67780.0,21.6231,21.6503,21.6231,21.6231,67780.0
2016-06-02 15:10:00,23.81,23.82,23.81,23.82,35980.0,21.6231,21.6322,21.6231,21.6322,35980.0
2016-06-02 15:20:00,23.82,23.84,23.81,23.84,44252.0,21.6322,21.6503,21.6231,21.6503,44252.0
2016-06-02 15:30:00,23.84,23.85,23.84,23.85,87496.0,21.6503,21.6594,21.6503,21.6594,87496.0
2016-06-02 15:40:00,23.85,23.86,23.82,23.84,99316.0,21.6594,21.6685,21.6322,21.6503,99316.0
2016-06-02 15:50:00,23.84,23.87,23.84,23.87,259208.0,21.6503,21.6776,21.6503,21.6776,259208.0
2016-06-03 09:30:00,23.76,23.82,23.67,23.7,29828.0,21.5777,21.6322,21.4959,21.5232,29828.0
2016-06-03 09:40:00,23.67,23.69,23.61,23.63,43788.0,21.4959,21.5141,21.4415,21.4596,43788.0
2016-06-03 09:50:00,23.63,23.66,23.61,23.65,23600.0,21.4596,21.4869,21.4415,21.4778,23600.0
2016-06-03 10:00:00,23.64,23.64,23.55,23.55,62880.0,21.4687,21.4687,21.387,21.387,62880.0
2016-06-03 10:10:00,23.54,23.59,23.54,23.58,46564.0,21.3779,21.4233,21.3779,21.4142,46564.0
2016-06-03 10:20:00,23.57,23.6,23.56,23.58,45132.0,21.4051,21.4324,21.396,21.4142,45132.0
2016-06-03 10:30:00,23.59,23.63,23.58,23.62,116932.0,21.4233,21.4596,21.4142,21.4505,116932.0
2016-06-03 10:40:00,23.63,23.7,23.62,23.7,33992.0,21.4596,21.5232,21.4505,21.5232,33992.0
2016-06-03 10:50:00,23.71,23.74,23.7,23.73,28960.0,21.5323,21.5595,21.5232,21.5504,28960.0
2016-06-03 11:00:00,23.75,23.75,23.68,23.68,22916.0,21.5686,21.5686,21.505,21.505,22916.0
2016-06-03 11:10:00,23.68,23.7,23.65,23.69,18000.0,21.505,21.5232,21.4778,21.5141,18000.0
2016-06-03 11:20:00,23.7,23.74,23.69,23.69,21156.0,21.5232,21.5595,21.5141,21.5141,21156.0
2016-06-03 11:30:00,23.69,23.73,23.68,23.72,12000.0,21.5141,21.5504,21.505,21.5414,12000.0
2016-06-03 11:40:00,23.73,23.74,23.73,23.74,6700.0,21.5504,21.5595,21.5504,21.5595,6700.0
2016-06-03 11:50:00,23.74,23.75,23.7,23.73,14000.0,21.5595,21.5686,21.5232,21.5504,14000.0
2016-06-03 12:00:00,23.72,23.73,23.67,23.67,13600.0,21.5414,21.5504,21.4959,21.4959,13600.0
2016-06-03 12:10:00,23.66,23.67,23.64,23.64,12400.0,21.4869,21.4959,21.4687,21.4687,12400.0
2016-06-03 12:20:00,23.63,23.65,23.63,23.63,23600.0,21.4596,21.4778,21.4596,21.4596,23600.0
2016-06-03 12:30:00,23.63,23.67,23.63,23.64,16640.0,21.4596,21.4959,21.4596,21.4687,16640.0
2016-06-03 12:40:00,23.64,23.64,23.61,23.62,18532.0,21.4687,21.4687,21.4415,21.4505,18532.0
2016-06-03 12:50:00,23.63,23.66,23.62,23.63,14816.0,21.4596,21.4869,21.4505,21.4596,14816.0
2016-06-03 13:00:00,23.63,23.65,23.63,23.65,15600.0,21.4596,21.4778,21.4596,21.4778,15600.0
2016-06-03 13:10:00,23.65,23.65,23.64,23.65,10636.0,21.4778,21.4778,21.4687,21.4778,10636.0
2016-06-03 13:20:00,23.65,23.68,23.65,23.65,15364.0,21.4778,21.505,21.4778,21.4778,15364.0
2016-06-03 13:30:00,23.64,23.67,23.63,23.66,13472.0,21.4687,21.4959,21.4596,21.4869,13472.0
2016-06-03 13:40:00,23.66,23.68,23.65,23.67,14112.0,21.4869,21.505,21.4778,21.4959,14112.0
2016-06-03 13:50:00,23.68,23.69,23.66,23.68,15112.0,21.505,21.5141,21.4869,21.505,15112.0
2016-06-03 14:00:00,23.68,23.68,23.66,23.67,10400.0,21.505,21.505,21.4869,21.4959,10400.0
2016-06-03 14:10:00,23.66,23.68,23.66,23.67,18080.0,21.4869,21.505,21.4869,21.4959,18080.0
2016-06-03 14:20:00,23.68,23.69,23.66,23.69,20712.0,21.505,21.5141,21.4869,21.5141,20712.0
2016-06-03 14:30:00,23.7,23.73,23.7,23.73,18412.0,21.5232,21.5504,21.5232,21.5504,18412.0
2016-06-03 14:40:00,23.74,23.74,23.73,23.74,16360.0,21.5595,21.5595,21.5504,21.5595,16360.0
2016-06-03 14:50:00,23.74,23.75,23.73,23.73,16800.0,21.5595,21.5686,21.5504,21.5504,16800.0
2016-06-03 15:00:00,23.72,23.73,23.7,23.71,30740.0,21.5414,21.5504,21.5232,21.5323,30740.0
2016-06-03 15:10:00,23.71,23.72,23.7,23.71,16320.0,21.5323,21.5414,21.5232,21.5323,16320.0
2016-06-03 15:20:00,23.71,23.74,23.71,23.73,28760.0,21.5323,21.5595,21.5323,21.5504,28760.0
2016-06-03 15:30:00,23.73,23.73,23.72,23.73,24400.0,21.5504,21.5504,21.5414,21.5504,24400.0
2016-06-03 15:40:00,23.73,23.74,23.73,23.73,48024.0,21.5504,21.5595,21.5504,21.5504,48024.0
2016-06-03 15:50:00,23.74,23.75,23.73,23.75,202744.0,21.5595,21.5686,21.5504,21.5686,202744.0
2016-06-06 09:30:00,23.75,23.79,23.6,23.79,33540.0,21.5686,21.6049,21.4324,21.6049,33540.0
2016-06-06 09:40:00,23.79,23.84,23.78,23.82,16800.0,21.6049,21.6503,21.5958,21.6322,16800.0
2016-06-06 09:50:00,23.83,23.86,23.83,23.85,10800.0,21.6412,21.6685,21.6412,21.6594,10800.0
2016-06-06 10:00:00,23.83,23.86,23.82,23.83,25904.0,21.6412,21.6685,21.6322,21.6412,25904.0
2016-06-06 10:10:00,23.83,23.83,23.79,23.79,8000.0,21.6412,21.6412,21.6049,21.6049,8000.0
2016-06-06 10:20:00,23.8,23.83,23.79,23.79,16740.0,21.614,21.6412,21.6049,21.6049,16740.0
2016-06-06 10:30:00,23.79,23.81,23.79,23.8,26248.0,21.6049,21.6231,21.6049,21.614,26248.0
2016-06-06 10:40:00,23.8,23.81,23.8,23.8,17992.0,21.614,21.6231,21.614,21.614,17992.0
2016-06-06 10:50:00,23.79,23.82,23.78,23.81,31436.0,21.6049,21.6322,21.5958,21.6231,31436.0
2016-06-06 11:00:00,23.81,23.81,23.78,23.8,19196.0,21.6231,21.6231,21.5958,21.614,19196.0
2016-06-06 11:10:00,23.8,23.81,23.8,23.8,4800.0,21.614,21.6231,21.614,21.614,4800.0
2016-06-06 11:20:00,23.8,23.8,23.78,23.79,12800.0,21.614,21.614,21.5958,21.6049,12800.0
2016-06-06 11:30:00,23.8,23.81,23.78,23.81,22800.0,21.614,21.6231,21.5958,21.6231,22800.0
2016-06-06 11:40:00,23.81,23.83,23.8,23.82,40768.0,21.6231,21.6412,21.614,21.6322,40768.0
2016-06-06 11:50:00,23.83,23.84,23.82,23.82,27600.0,21.6412,21.6503,21.6322,21.6322,27600.0
2016-06-06 12:00:00,23.82,23.83,23.81,23.82,21200.0,21.6322,21.6412,21.6231,21.6322,21200.0
2016-06-06 12:10:00,23.81,23.81,23.79,23.8,17200.0,21.6231,21.6231,21.6049,21.614,17200.0
2016-06-06 12:20:00,23.8,23.82,23.8,23.81,38524.0,21.614,21.6322,21.614,21.6231,38524.0
2016-06-06 12:30:00,23.81,23.84,23.81,23.82,32956.0,21.6231,21.6503,21.6231,21.6322,32956.0
2016-06-06 12:40:00,23.81,23.84,23.81,23.81,7600.0,21.6231,21.6503,21.6231,21.6231,7600.0
2016-06-06 12:50:00,23.81,23.81,23.79,23.81,16072.0,21.6231,21.6231,21.6049,21.6231,16072.0
2016-06-06 13:00:00,23.81,23.81,23.79,23.8,36760.0,21.6231,21.6231,21.6049,21.614,36760.0
2016-06-06 13:10:00,23.81,23.83,23.81,23.82,11280.0,21.6231,21.6412,21.6231,21.6322,11280.0
2016-06-06 13:20:00,23.82,23.83,23.81,23.81,7600.0,21.6322,21.6412,21.6231,21.6231,7600.0
2016-06-06 13:30:00,23.81,23.81,23.8,23.8,11744.0,21.6231,21.6231,21.614,21.614,11744.0
2016-06-06 13:40:00,23.8,23.81,23.8,23.81,10420.0,21.614,21.6231,21.614,21.6231,10420.0
2016-06-06 13:50:00,23.81,23.83,23.81,23.83,30800.0,21.6231,21.6412,21.6231,21.6412,30800.0
2016-06-06 14:00:00,23.83,23.84,23.83,23.84,21052.0,21.6412,21.6503,21.6412,21.6503,21052.0
2016-06-06 14:10:00,23.85,23.86,23.85,23.86,14212.0,21.6594,21.6685,21.6594,21.6685,14212.0
2016-06-06 14:20:00,23.86,23.89,23.86,23.86,23920.0,21.6685,21.6957,21.6685,21.6685,23920.0
2016-06-06 14:30:00,23.87,23.87,23.85,23.86,12400.0,21.6776,21.6776,21.6594,21.6685,12400.0
2016-06-06 14:40:00,23.85,23.86,23.85,23.86,7316.0,21.6594,21.6685,21.6594,21.6685,7316.0
2016-06-06 14:50:00,23.86,23.86,23.84,23.84,9364.0,21.6685,21.6685,21.6503,21.6503,9364.0
2016-06-06 15:00:00,23.84,23.86,23.83,23.83,15200.0,21.6503,21.6685,21.6412,21.6412,15200.0
2016-06-06 15:10:00,23.83,23.85,23.83,23.84,17600.0,21.6412,21.6594,21.6412,21.6503,17600.0
2016-06-06 15:20:00,23.84,23.84,23.82,23.82,14004.0,21.6503,21.6503,21.6322,21.6322,14004.0
2016-06-06 15:30:00,23.82,23.83,23.82,23.83,25020.0,21.6322,21.6412,21.6322,21.6412,25020.0
2016-06-06 15:40:00,23.83,23.83,23.81,23.81,35012.0,21.6412,21.6412,21.6231,21.6231,35012.0
2016-06-06 15:50:00,23.81,23.81,23.79,23.8,74960.0,21.6231,21.6231,21.6049,21.614,74960.0
2016-06-07 09:30:00,23.79,23.84,23.37,23.79,46008.0,21.6049,21.6503,21.2235,21.6049,46008.0
2016-06-07 09:40:00,23.78,23.84,23.75,23.84,39800.0,21.5958,21.6503,21.5686,21.6503,39800.0
2016-06-07 09:50:00,23.84,23.87,23.83,23.83,30296.0,21.6503,21.6776,21.6412,21.6412,30296.0
2016-06-07 10:00:00,23.82,23.84,23.8,23.81,28076.0,21.6322,21.6503,21.614,21.6231,28076.0
2016-06-07 10:10:00,23.82,23.85,23.79,23.79,23200.0,21.6322,21.6594,21.6049,21.6049,23200.0
2016-06-07 10:20:00,23.8,23.8,23.76,23.77,27952.0,21.614,21.614,21.5777,21.5868,27952.0
2016-06-07 10:30:00,23.77,23.79,23.77,23.79,28360.0,21.5868,21.6049,21.5868,21.6049,28360.0
2016-06-07 10:40:00,23.79,23.8,23.77,23.78,28800.0,21.6049,21.614,21.5868,21.5958,28800.0
2016-06-07 10:50:00,23.77,23.79,23.77,23.79,25012.0,21.5868,21.6049,21.5868,21.6049,25012.0
2016-06-07 11:00:00,23.79,23.82,23.78,23.82,31200.0,21.6049,21.6322,21.5958,21.6322,31200.0
2016-06-07 11:10:00,23.82,23.82,23.79,23.79,28548.0,21.6322,21.6322,21.6049,21.6049,28548.0
2016-06-07 11:20:00,23.79,23.82,23.79,23.81,30820.0,21.6049,21.6322,21.6049,21.6231,30820.0
2016-06-07 11:30:00,23.81,23.81,23.77,23.77,62984.0,21.6231,21.6231,21.5868,21.5868,62984.0
2016-06-07 11:40:00,23.77,23.78,23.74,23.75,368292.0,21.5868,21.5958,21.5595,21.5686,368292.0
2016-06-07 11:50:00,23.75,23.78,23.75,23.75,45600.0,21.5686,21.5958,21.5686,21.5686,45600.0
2016-06-07 12:00:00,23.76,23.77,23.75,23.77,50116.0,21.5777,21.5868,21.5686,21.5868,50116.0
2016-06-07 12:10:00,23.77,23.77,23.76,23.76,35656.0,21.5868,21.5868,21.5777,21.5777,35656.0
2016-06-07 12:20:00,23.77,23.77,23.75,23.75,41360.0,21.5868,21.5868,21.5686,21.5686,41360.0
2016-06-07 12:30:00,23.76,23.78,23.74,23.78,49924.0,21.5777,21.5958,21.5595,21.5958,49924.0
2016-06-07 12:40:00,23.78,23.8,23.76,23.77,40352.0,21.5958,21.614,21.5777,21.5868,40352.0
2016-06-07 12:50:00,23.77,23.78,23.77,23.78,51604.0,21.5868,21.5958,21.5868,21.5958,51604.0
2016-06-07 13:00:00,23.79,23.81,23.77,23.78,52788.0,21.6049,21.6231,21.5868,21.5958,52788.0
2016-06-07 13:10:00,23.77,23.79,23.77,23.79,31648.0,21.5868,21.6049,21.5868,21.6049,31648.0
2016-06-07 13:20:00,23.79,23.82,23.79,23.8,45632.0,21.6049,21.6322,21.6049,21.614,45632.0
2016-06-07 13:30:00,23.8,23.81,23.78,23.78,35700.0,21.614,21.6231,21.5958,21.5958,35700.0
2016-06-07 13:40:00,23.78,23.8,23.77,23.8,48352.0,21.5958,21.614,21.5868,21.614,48352.0
2016-06-07 13:50:00,23.8,23.8,23.77,23.77,123880.0,21.614,21.614,21.5868,21.5868,123880.0
2016-06-07 14:00:00,23.77,23.79,23.77,23.79,66388.0,21.5868,21.6049,21.5868,21.6049,66388.0
2016-06-07 14:10:00,23.79,23.8,23.79,23.79,50056.0,21.6049,21.614,21.6049,21.6049,50056.0
2016-06-07 14:20:00,23.79,23.81,23.78,23.78,89176.0,21.6049,21.6231,21.5958,21.5958,89176.0
2016-06-07 14:30:00,23.79,23.8,23.77,23.77,52988.0,21.6049,21.614,21.5868,21.5868,52988.0
2016-06-07 14:40:00,23.77,23.79,23.77,23.78,33620.0,21.5868,21.6049,21.5868,21.5958,33620.0
2016-06-07 14:50:00,23.78,23.8,23.78,23.79,65672.0,21.5958,21.614,21.5958,21.6049,65672.0
2016-06-07 15:00:00,23.79,23.81,23.77,23.77,114276.0,21.6049,21.6231,21.5868,21.5868,114276.0
2016-06-07 15:10:00,23.77,23.77,23.73,23.73,84384.0,21.5868,21.5868,21.5504,21.5504,84384.0
2016-06-07 15:20:00,23.73,23.77,23.73,23.76,49028.0,21.5504,21.5868,21.5504,21.5777,49028.0
2016-06-07 15:30:00,23.76,23.78,23.73,23.74,94756.0,21.5777,21.5958,21.5504,21.5595,94756.0
2016-06-07 15:40:00,23.74,23.75,23.72,23.72,94440.0,21.5595,21.5686,21.5414,21.5414,94440.0
2016-06-07 15:50:00,23.72,23.74,23.72,23.74,171612.0,21.5414,21.5595,21.5414,21.5595,171612.0
2016-06-08 09:30:00,23.76,23.76,23.65,23.73,23812.0,21.5777,21.5777,21.4778,21.5504,23812.0
2016-06-08 09:40:00,23.75,23.77,23.75,23.75,4400.0,21.5686,21.5868,21.5686,21.5686,4400.0
2016-06-08 09:50:00,23.76,23.77,23.75,23.75,5356.0,21.5777,21.5868,21.5686,21.5686,5356.0
2016-06-08 10:00:00,23.73,23.74,23.73,23.73,19600.0,21.5504,21.5595,21.5504,21.5504,19600.0
2016-06-08 10:10:00,23.73,23.73,23.7,23.71,9200.0,21.5504,21.5504,21.5232,21.5323,9200.0
2016-06-08 10:20:00,23.71,23.73,23.71,23.72,11000.0,21.5323,21.5504,21.5323,21.5414,11000.0
2016-06-08 10:30:00,23.71,23.73,23.71,23.72,12100.0,21.5323,21.5504,21.5323,21.5414,12100.0
2016-06-08 10:40:00,23.72,23.73,23.71,23.71,16000.0,21.5414,21.5504,21.5323,21.5323,16000.0
2016-06-08 10:50:00,23.71,23.71,23.69,23.69,17200.0,21.5323,21.5323,21.5141,21.5141,17200.0
2016-06-08 11:00:00,23.69,23.69,23.67,23.68,29792.0,21.5141,21.5141,21.4959,21.505,29792.0
2016-06-08 11:10:00,23.68,23.7,23.68,23.69,15652.0,21.505,21.5232,21.505,21.5141,15652.0
2016-06-08 11:20:00,23.69,23.71,23.68,23.71,26444.0,21.5141,21.5323,21.505,21.5323,26444.0
2016-06-08 11:30:00,23.71,23.75,23.71,23.74,33416.0,21.5323,21.5686,21.5323,21.5595,33416.0
2016-06-08 11:40:00,23.74,23.74,23.71,23.73,40856.0,21.5595,21.5595,21.5323,21.5504,40856.0
2016-06-08 11:50:00,23.73,23.74,23.73,23.73,18448.0,21.5504,21.5595,21.5504,21.5504,18448.0
2016-06-08 12:00:00,23.73,23.75,23.72,23.74,22000.0,21.5504,21.5686,21.5414,21.5595,22000.0
2016-06-08 12:10:00,23.75,23.75,23.74,23.74,18960.0,21.5686,21.5686,21.5595,21.5595,18960.0
2016-06-08 12:20:00,23.73,23.76,23.72,23.76,18000.0,21.5504,21.5777,21.5414,21.5777,18000.0
2016-06-08 12:30:00,23.76,23.77,23.74,23.74,15456.0,21.5777,21.5868,21.5595,21.5595,15456.0
2016-06-08 12:40:00,23.75,23.75,23.73,23.73,17600.0,21.5686,21.5686,21.5504,21.5504,17600.0
2016-06-08 12:50:00,23.73,23.74,23.72,23.74,10000.0,21.5504,21.5595,21.5414,21.5595,10000.0
2016-06-08 13:00:00,23.74,23.75,23.74,23.74,22384.0,21.5595,21.5686,21.5595,21.5595,22384.0
2016-06-08 13:10:00,23.73,23.74,23.72,23.74,12244.0,21.5504,21.5595,21.5414,21.5595,12244.0
2016-06-08 13:20:00,23.74,23.75,23.73,23.73,22076.0,21.5595,21.5686,21.5504,21.5504,22076.0
2016-06-08 13:30:00,23.72,23.74,23.72,23.74,17600.0,21.5414,21.5595,21.5414,21.5595,17600.0
2016-06-08 13:40:00,23.73,23.74,23.72,23.72,8956.0,21.5504,21.5595,21.5414,21.5414,8956.0
2016-06-08 13:50:00,23.72,23.73,23.72,23.72,13244.0,21.5414,21.5504,21.5414,21.5414,13244.0
2016-06-08 14:00:00,23.72,23.75,23.72,23.73,59764.0,21.5414,21.5686,21.5414,21.5504,59764.0
2016-06-08 14:10:00,23.73,23.74,23.73,23.73,42160.0,21.5504,21.5595,21.5504,21.5504,42160.0
2016-06-08 14:20:00,23.73,23.75,23.72,23.75,45180.0,21.5504,21.5686,21.5414,21.5686,45180.0
2016-06-08 14:30:00,23.75,23.75,23.73,23.74,69736.0,21.5686,21.5686,21.5504,21.5595,69736.0
2016-06-08 14:40:00,23.74,23.75,23.73,23.73,34012.0,21.5595,21.5686,21.5504,21.5504,34012.0
2016-06-08 14:50:00,23.73,23.74,23.73,23.73,46836.0,21.5504,21.5595,21.5504,21.5504,46836.0
2016-06-08 15:00:00,23.73,23.75,23.73,23.74,57704.0,21.5504,21.5686,21.5504,21.5595,57704.0
2016-06-08 15:10:00,23.74,23.74,23.73,23.74,57088.0,21.5595,21.5595,21.5504,21.5595,57088.0
2016-06-08 15:20:00,23.74,23.75,23.73,23.75,70016.0,21.5595,21.5686,21.5504,21.5686,70016.0
2016-06-08 15:30:00,23.74,23.76,23.74,23.76,70176.0,21.5595,21.5777,21.5595,21.5777,70176.0
2016-06-08 15:40:00,23.76,23.78,23.76,23.77,74400.0,21.5777,21.5958,21.5777,21.5868,74400.0
2016-06-08 15:50:00,23.77,23.79,23.76,23.79,183436.0,21.5868,21.6049,21.5777,21.6049,183436.0
2016-06-09 09:30:00,23.79,23.83,23.66,23.77,77672.0,21.6049,21.6412,21.4869,21.5868,77672.0
2016-06-09 09:40:00,23.8,23.81,23.76,23.8,10932.0,21.614,21.6231,21.5777,21.614,10932.0
2016-06-09 09:50:00,23.81,23.81,23.77,23.8,47428.0,21.6231,21.6231,21.5868,21.614,47428.0
2016-06-09 10:00:00,23.78,23.85,23.78,23.83,56712.0,21.5958,21.6594,21.5958,21.6412,56712.0
2016-06-09 10:10:00,23.82,23.86,23.81,23.83,19760.0,21.6322,21.6685,21.6231,21.6412,19760.0
2016-06-09 10:20:00,23.83,23.84,23.81,23.81,35816.0,21.6412,21.6503,21.6231,21.6231,35816.0
2016-06-09 10:30:00,23.81,23.81,23.77,23.77,46896.0,21.6231,21.6231,21.5868,21.5868,46896.0
2016-06-09 10:40:00,23.77,23.8,23.77,23.79,62792.0,21.5868,21.614,21.5868,21.6049,62792.0
2016-06-09 10:50:00,23.79,23.79,23.75,23.77,48000.0,21.6049,21.6049,21.5686,21.5868,48000.0
2016-06-09 11:00:00,23.77,23.81,23.77,23.79,34252.0,21.5868,21.6231,21.5868,21.6049,34252.0
2016-06-09 11:10:00,23.79,23.8,23.78,23.79,42136.0,21.6049,21.614,21.5958,21.6049,42136.0
2016-06-09 11:20:00,23.79,23.8,23.79,23.79,25200.0,21.6049,21.614,21.6049,21.6049,25200.0
2016-06-09 11:30:00,23.79,23.79,23.77,23.78,38812.0,21.6049,21.6049,21.5868,21.5958,38812.0
2016-06-09 11:40:00,23.78,23.79,23.77,23.77,29952.0,21.5958,21.6049,21.5868,21.5868,29952.0
2016-06-09 11:50:00,23.77,23.79,23.76,23.78,39280.0,21.5868,21.6049,21.5777,21.5958,39280.0
2016-06-09 12:00:00,23.78,23.8,23.78,23.8,25600.0,21.5958,21.614,21.5958,21.614,25600.0
2016-06-09 12:10:00,23.8,23.8,23.78,23.79,20400.0,21.614,21.614,21.5958,21.6049,20400.0
2016-06-09 12:20:00,23.79,23.8,23.78,23.8,13316.0,21.6049,21.614,21.5958,21.614,13316.0
2016-06-09 12:30:00,23.8,23.8,23.79,23.8,24644.0,21.614,21.614,21.6049,21.614,24644.0
2016-06-09 12:40:00,23.81,23.81,23.79,23.8,22636.0,21.6231,21.6231,21.6049,21.614,22636.0
2016-06-09 12:50:00,23.81,23.82,23.8,23.81,25948.0,21.6231,21.6322,21.614,21.6231,25948.0
2016-06-09 13:00:00,23.82,23.82,23.81,23.81,19600.0,21.6322,21.6322,21.6231,21.6231,19600.0
2016-06-09 13:10:00,23.82,23.84,23.82,23.83,39212.0,21.6322,21.6503,21.6322,21.6412,39212.0
2016-06-09 13:20:00,23.83,23.84,23.83,23.83,18536.0,21.6412,21.6503,21.6412,21.6412,18536.0
2016-06-09 13:30:00,23.83,23.84,23.83,23.84,26000.0,21.6412,21.6503,21.6412,21.6503,26000.0
2016-06-09 13:40:00,23.83,23.83,23.81,23.81,23188.0,21.6412,21.6412,21.6231,21.6231,23188.0
2016-06-09 13:50:00,23.81,23.81,23.8,23.81,27200.0,21.6231,21.6231,21.614,21.6231,27200.0
2016-06-09 14:00:00,23.81,23.81,23.78,23.79,35856.0,21.6231,21.6231,21.5958,21.6049,35856.0
2016-06-09 14:10:00,23.79,23.82,23.79,23.81,23532.0,21.6049,21.6322,21.6049,21.6231,23532.0
2016-06-09 14:20:00,23.81,23.84,23.81,23.82,25596.0,21.6231,21.6503,21.6231,21.6322,25596.0
2016-06-09 14:30:00,23.83,23.83,23.82,23.82,57364.0,21.6412,21.6412,21.6322,21.6322,57364.0
2016-06-09 14:40:00,23.83,23.86,23.82,23.84,54500.0,21.6412,21.6685,21.6322,21.6503,54500.0
2016-06-09 14:50:00,23.83,23.84,23.83,23.84,24000.0,21.6412,21.6503,21.6412,21.6503,24000.0
2016-06-09 15:00:00,23.84,23.85,23.82,23.85,46324.0,21.6503,21.6594,21.6322,21.6594,46324.0
2016-06-09 15:10:00,23.85,23.85,23.83,23.83,41332.0,21.6594,21.6594,21.6412,21.6412,41332.0
2016-06-09 15:20:00,23.83,23.84,23.82,23.84,45060.0,21.6412,21.6503,21.6322,21.6503,45060.0
2016-06-09 15:30:00,23.84,23.86,23.84,23.85,69128.0,21.6503,21.6685,21.6503,21.6594,69128.0
2016-06-09 15:40:00,23.85,23.87,23.85,23.86,67960.0,21.6594,21.6776,21.6594,21.6685,67960.0
2016-06-09 15:50:00,23.87,23.89,23.87,23.89,227980.0,21.6776,21.6957,21.6776,21.6957,227980.0
2016-06-10 09:30:00,23.71,23.73,23.61,23.64,33400.0,21.5323,21.5504,21.4415,21.4687,33400.0
2016-06-10 09:40:00,23.64,23.68,23.61,23.68,39588.0,21.4687,21.505,21.4415,21.505,39588.0
2016-06-10 09:50:00,23.63,23.71,23.63,23.71,11264.0,21.4596,21.5323,21.4596,21.5323,11264.0
2016-06-10 10:00:00,23.7,23.71,23.65,23.65,20264.0,21.5232,21.5323,21.4778,21.4778,20264.0
2016-06-10 10:10:00,23.66,23.71,23.65,23.71,15592.0,21.4869,21.5323,21.4778,21.5323,15592.0
2016-06-10 10:20:00,23.71,23.75,23.71,23.74,14000.0,21.5323,21.5686,21.5323,21.5595,14000.0
2016-06-10 10:30:00,23.74,23.76,23.72,23.73,23200.0,21.5595,21.5777,21.5414,21.5504,23200.0
2016-06-10 10:40:00,23.72,23.73,23.71,23.71,19780.0,21.5414,21.5504,21.5323,21.5323,19780.0
2016-06-10 10:50:00,23.72,23.75,23.72,23.73,45488.0,21.5414,21.5686,21.5414,21.5504,45488.0
2016-06-10 11:00:00,23.74,23.77,23.73,23.77,24524.0,21.5595,21.5868,21.5504,21.5868,24524.0
2016-06-10 11:10:00,23.78,23.78,23.76,23.77,20000.0,21.5958,21.5958,21.5777,21.5868,20000.0
2016-06-10 11:20:00,23.77,23.77,23.74,23.75,20740.0,21.5868,21.5868,21.5595,21.5686,20740.0
2016-06-10 11:30:00,23.74,23.75,23.71,23.72,27772.0,21.5595,21.5686,21.5323,21.5414,27772.0
2016-06-10 11:40:00,23.72,23.73,23.71,23.73,15200.0,21.5414,21.5504,21.5323,21.5504,15200.0
2016-06-10 11:50:00,23.73,23.74,23.72,23.74,21800.0,21.5504,21.5595,21.5414,21.5595,21800.0
2016-06-10 12:00:00,23.74,23.74,23.71,23.71,19708.0,21.5595,21.5595,21.5323,21.5323,19708.0
2016-06-10 12:10:00,23.7,23.72,23.7,23.7,11200.0,21.5232,21.5414,21.5232,21.5232,11200.0
2016-06-10 12:20:00,23.7,23.71,23.69,23.7,12600.0,21.5232,21.5323,21.5141,21.5232,12600.0
2016-06-10 12:30:00,23.7,23.7,23.68,23.7,16440.0,21.5232,21.5232,21.505,21.5232,16440.0
2016-06-10 12:40:00,23.7,23.71,23.7,23.71,18840.0,21.5232,21.5323,21.5232,21.5323,18840.0
2016-06-10 12:50:00,23.71,23.72,23.71,23.72,8400.0,21.5323,21.5414,21.5323,21.5414,8400.0
2016-06-10 13:00:00,23.72,23.72,23.7,23.71,96480.0,21.5414,21.5414,21.5232,21.5323,96480.0
2016-06-10 13:10:00,23.72,23.73,23.71,23.72,15200.0,21.5414,21.5504,21.5323,21.5414,15200.0
2016-06-10 13:20:00,23.72,23.74,23.72,23.73,21600.0,21.5414,21.5595,21.5414,21.5504,21600.0
2016-06-10 13:30:00,23.73,23.73,23.68,23.69,16400.0,21.5504,21.5504,21.505,21.5141,16400.0
2016-06-10 13:40:00,23.69,23.7,23.67,23.67,10000.0,21.5141,21.5232,21.4959,21.4959,10000.0
2016-06-10 13:50:00,23.66,23.66,23.64,23.65,55076.0,21.4869,21.4869,21.4687,21.4778,55076.0
2016-06-10 14:00:00,23.65,23.65,23.63,23.63,19912.0,21.4778,21.4778,21.4596,21.4596,19912.0
2016-06-10 14:10:00,23.64,23.64,23.62,23.63,26648.0,21.4687,21.4687,21.4505,21.4596,26648.0
2016-06-10 14:20:00,23.63,23.65,23.62,23.64,26312.0,21.4596,21.4778,21.4505,21.4687,26312.0
2016-06-10 14:30:00,23.64,23.64,23.62,23.64,28400.0,21.4687,21.4687,21.4505,21.4687,28400.0
2016-06-10 14:40:00,23.64,23.65,23.61,23.62,28760.0,21.4687,21.4778,21.4415,21.4505,28760.0
2016-06-10 14:50:00,23.62,23.64,23.62,23.63,46872.0,21.4505,21.4687,21.4505,21.4596,46872.0
2016-06-10 15:00:00,23.63,23.63,23.61,23.61,33632.0,21.4596,21.4596,21.4415,21.4415,33632.0
2016-06-10 15:10:00,23.61,23.61,23.59,23.6,37740.0,21.4415,21.4415,21.4233,21.4324,37740.0
2016-06-10 15:20:00,23.6,23.62,23.6,23.61,33300.0,21.4324,21.4505,21.4324,21.4415,33300.0
2016-06-10 15:30:00,23.62,23.64,23.59,23.61,93800.0,21.4505,21.4687,21.4233,21.4415,93800.0
2016-06-10 15:40:00,23.61,23.66,23.61,23.66,74524.0,21.4415,21.4869,21.4415,21.4869,74524.0
2016-06-10 15:50:00,23.65,23.65,23.62,23.63,144180.0,21.4778,21.4778,21.4505,21.4596,144180.0
2016-06-13 09:30:00,23.45,23.62,23.41,23.57,86520.0,21.2962,21.4505,21.2598,21.4051,86520.0
2016-06-13 09:40:00,23.57,23.61,23.57,23.6,19564.0,21.4051,21.4415,21.4051,21.4324,19564.0
2016-06-13 09:50:00,23.63,23.66,23.62,23.65,11604.0,21.4596,21.4869,21.4505,21.4778,11604.0
2016-06-13 10:00:00,23.64,23.67,23.62,23.62,16400.0,21.4687,21.4959,21.4505,21.4505,16400.0
2016-06-13 10:10:00,23.63,23.66,23.63,23.64,21892.0,21.4596,21.4869,21.4596,21.4687,21892.0
2016-06-13 10:20:00,23.63,23.67,23.63,23.67,24280.0,21.4596,21.4959,21.4596,21.4959,24280.0
2016-06-13 10:30:00,23.67,23.68,23.67,23.67,17000.0,21.4959,21.505,21.4959,21.4959,17000.0
2016-06-13 10:40:00,23.67,23.7,23.66,23.66,15600.0,21.4959,21.5232,21.4869,21.4869,15600.0
2016-06-13 10:50:00,23.66,23.68,23.65,23.66,11200.0,21.4869,21.505,21.4778,21.4869,11200.0
2016-06-13 11:00:00,23.66,23.66,23.63,23.63,15408.0,21.4869,21.4869,21.4596,21.4596,15408.0
2016-06-13 11:10:00,23.63,23.64,23.62,23.64,10644.0,21.4596,21.4687,21.4505,21.4687,10644.0
2016-06-13 11:20:00,23.63,23.64,23.62,23.63,10600.0,21.4596,21.4687,21.4505,21.4596,10600.0
2016-06-13 11:30:00,23.62,23.63,23.59,23.59,8140.0,21.4505,21.4596,21.4233,21.4233,8140.0
2016-06-13 11:40:00,23.59,23.6,23.58,23.58,10224.0,21.4233,21.4324,21.4142,21.4142,10224.0
2016-06-13 11:50:00,23.57,23.59,23.57,23.59,9600.0,21.4051,21.4233,21.4051,21.4233,9600.0
2016-06-13 12:00:00,23.58,23.6,23.58,23.58,35740.0,21.4142,21.4324,21.4142,21.4142,35740.0
2016-06-13 12:10:00,23.58,23.6,23.58,23.6,5600.0,21.4142,21.4324,21.4142,21.4324,5600.0
2016-06-13 12:20:00,23.59,23.61,23.58,23.6,10800.0,21.4233,21.4415,21.4142,21.4324,10800.0
2016-06-13 12:30:00,23.6,23.6,23.59,23.59,29908.0,21.4324,21.4324,21.4233,21.4233,29908.0
2016-06-13 12:40:00,23.58,23.6,23.58,23.59,13428.0,21.4142,21.4324,21.4142,21.4233,13428.0
2016-06-13 12:50:00,23.59,23.63,23.59,23.63,25600.0,21.4233,21.4596,21.4233,21.4596,25600.0
2016-06-13 13:00:00,23.62,23.62,23.61,23.62,3200.0,21.4505,21.4505,21.4415,21.4505,3200.0
2016-06-13 13:10:00,23.61,23.63,23.6,23.6,15200.0,21.4415,21.4596,21.4324,21.4324,15200.0
2016-06-13 13:20:00,23.6,23.62,23.6,23.61,8000.0,21.4324,21.4505,21.4324,21.4415,8000.0
2016-06-13 13:30:00,23.62,23.62,23.6,23.6,16000.0,21.4505,21.4505,21.4324,21.4324,16000.0
2016-06-13 13:40:00,23.6,23.63,23.6,23.63,7200.0,21.4324,21.4596,21.4324,21.4596,7200.0
2016-06-13 13:50:00,23.61,23.61,23.57,23.59,22132.0,21.4415,21.4415,21.4051,21.4233,22132.0
2016-06-13 14:00:00,23.59,23.61,23.59,23.61,17148.0,21.4233,21.4415,21.4233,21.4415,17148.0
2016-06-13 14:10:00,23.61,23.62,23.6,23.61,24800.0,21.4415,21.4505,21.4324,21.4415,24800.0
2016-06-13 14:20:00,23.61,23.61,23.59,23.61,24880.0,21.4415,21.4415,21.4233,21.4415,24880.0
2016-06-13 14:30:00,23.6,23.64,23.6,23.64,19016.0,21.4324,21.4687,21.4324,21.4687,19016.0
2016-06-13 14:40:00,23.64,23.66,23.63,23.63,15900.0,21.4687,21.4869,21.4596,21.4596,15900.0
2016-06-13 14:50:00,23.63,23.63,23.61,23.61,24000.0,21.4596,21.4596,21.4415,21.4415,24000.0
2016-06-13 15:00:00,23.61,23.61,23.56,23.56,32924.0,21.4415,21.4415,21.396,21.396,32924.0
2016-06-13 15:10:00,23.57,23.57,23.54,23.55,32108.0,21.4051,21.4051,21.3779,21.387,32108.0
2016-06-13 15:20:00,23.55,23.57,23.55,23.56,25496.0,21.387,21.4051,21.387,21.396,25496.0
2016-06-13 15:30:00,23.56,23.58,23.54,23.54,42672.0,21.396,21.4142,21.3779,21.3779,42672.0
2016-06-13 15:40:00,23.53,23.54,23.52,23.53,51332.0,21.3688,21.3779,21.3597,21.3688,51332.0
2016-06-13 15:50:00,23.53,23.55,23.5,23.53,189976.0,21.3688,21.387,21.3416,21.3688,189976.0
2016-06-14 09:30:00,23.53,23.54,23.4,23.49,31004.0,21.3688,21.3779,21.2507,21.3325,31004.0
2016-06-14 09:40:00,23.5,23.55,23.5,23.53,19876.0,21.3416,21.387,21.3416,21.3688,19876.0
2016-06-14 09:50:00,23.52,23.55,23.48,23.55,7416.0,21.3597,21.387,21.3234,21.387,7416.0
2016-06-14 10:00:00,23.56,23.57,23.51,23.52,12776.0,21.396,21.4051,21.3506,21.3597,12776.0
2016-06-14 10:10:00,23.52,23.54,23.5,23.5,8464.0,21.3597,21.3779,21.3416,21.3416,8464.0
2016-06-14 10:20:00,23.5,23.5,23.46,23.49,8000.0,21.3416,21.3416,21.3052,21.3325,8000.0
2016-06-14 10:30:00,23.49,23.49,23.43,23.45,21900.0,21.3325,21.3325,21.278,21.2962,21900.0
2016-06-14 10:40:00,23.46,23.49,23.44,23.45,8000.0,21.3052,21.3325,21.2871,21.2962,8000.0
2016-06-14 10:50:00,23.45,23.46,23.41,23.42,15320.0,21.2962,21.3052,21.2598,21.2689,15320.0
2016-06-14 11:00:00,23.43,23.48,23.42,23.48,12400.0,21.278,21.3234,21.2689,21.3234,12400.0
2016-06-14 11:10:00,23.48,23.49,23.46,23.47,12400.0,21.3234,21.3325,21.3052,21.3143,12400.0
2016-06-14 11:20:00,23.47,23.5,23.45,23.45,35864.0,21.3143,21.3416,21.2962,21.2962,35864.0
2016-06-14 11:30:00,23.46,23.46,23.43,23.45,28000.0,21.3052,21.3052,21.278,21.2962,28000.0
2016-06-14 11:40:00,23.45,23.47,23.45,23.45,19400.0,21.2962,21.3143,21.2962,21.2962,19400.0
2016-06-14 11:50:00,23.44,23.46,23.43,23.43,15104.0,21.2871,21.3052,21.278,21.278,15104.0
2016-06-14 12:00:00,23.44,23.46,23.43,23.45,14452.0,21.2871,21.3052,21.278,21.2962,14452.0
2016-06-14 12:10:00,23.46,23.51,23.46,23.51,18400.0,21.3052,21.3506,21.3052,21.3506,18400.0
2016-06-14 12:20:00,23.52,23.54,23.51,23.54,40200.0,21.3597,21.3779,21.3506,21.3779,40200.0
2016-06-14 12:30:00,23.53,23.53,23.5,23.5,17764.0,21.3688,21.3688,21.3416,21.3416,17764.0
2016-06-14 12:40:00,23.49,23.5,23.48,23.5,15600.0,21.3325,21.3416,21.3234,21.3416,15600.0
2016-06-14 12:50:00,23.5,23.5,23.48,23.49,28000.0,21.3416,21.3416,21.3234,21.3325,28000.0
2016-06-14 13:00:00,23.49,23.5,23.48,23.48,24800.0,21.3325,21.3416,21.3234,21.3234,24800.0
2016-06-14 13:10:00,23.48,23.49,23.48,23.48,14400.0,21.3234,21.3325,21.3234,21.3234,14400.0
2016-06-14 13:20:00,23.49,23.5,23.47,23.48,16184.0,21.3325,21.3416,21.3143,21.3234,16184.0
2016-06-14 13:30:00,23.48,23.52,23.48,23.49,19600.0,21.3234,21.3597,21.3234,21.3325,19600.0
2016-06-14 13:40:00,23.5,23.5,23.48,23.48,25936.0,21.3416,21.3416,21.3234,21.3234,25936.0
2016-06-14 13:50:00,23.48,23.49,23.47,23.48,21736.0,21.3234,21.3325,21.3143,21.3234,21736.0
2016-06-14 14:00:00,23.48,23.49,23.47,23.49,30656.0,21.3234,21.3325,21.3143,21.3325,30656.0
2016-06-14 14:10:00,23.49,23.52,23.48,23.51,32400.0,21.3325,21.3597,21.3234,21.3506,32400.0
2016-06-14 14:20:00,23.52,23.54,23.51,23.54,31980.0,21.3597,21.3779,21.3506,21.3779,31980.0
2016-06-14 14:30:00,23.54,23.55,23.5,23.52,18852.0,21.3779,21.387,21.3416,21.3597,18852.0
2016-06-14 14:40:00,23.52,23.54,23.51,23.51,22212.0,21.3597,21.3779,21.3506,21.3506,22212.0
2016-06-14 14:50:00,23.51,23.51,23.47,23.49,20000.0,21.3506,21.3506,21.3143,21.3325,20000.0
2016-06-14 15:00:00,23.48,23.53,23.47,23.51,73276.0,21.3234,21.3688,21.3143,21.3506,73276.0
2016-06-14 15:10:00,23.51,23.55,23.49,23.54,32148.0,21.3506,21.387,21.3325,21.3779,32148.0
2016-06-14 15:20:00,23.55,23.56,23.52,23.56,44780.0,21.387,21.396,21.3597,21.396,44780.0
2016-06-14 15:30:00,23.57,23.57,23.54,23.55,43200.0,21.4051,21.4051,21.3779,21.387,43200.0
2016-06-14 15:40:00,23.55,23.56,23.51,23.51,50444.0,21.387,21.396,21.3506,21.3506,50444.0
2016-06-14 15:50:00,23.51,23.54,23.5,23.53,133364.0,21.3506,21.3779,21.3416,21.3688,133364.0
2016-06-15 09:30:00,23.62,23.62,23.52,23.6,44020.0,21.4505,21.4505,21.3597,21.4324,44020.0
2016-06-15 09:40:00,23.6,23.64,23.6,23.62,16144.0,21.4324,21.4687,21.4324,21.4505,16144.0
2016-06-15 09:50:00,23.61,23.63,23.59,23.61,14200.0,21.4415,21.4596,21.4233,21.4415,14200.0
2016-06-15 10:00:00,23.6,23.61,23.56,23.57,9200.0,21.4324,21.4415,21.396,21.4051,9200.0
2016-06-15 10:10:00,23.56,23.57,23.54,23.55,15608.0,21.396,21.4051,21.3779,21.387,15608.0
2016-06-15 10:20:00,23.55,23.55,23.53,23.54,18256.0,21.387,21.387,21.3688,21.3779,18256.0
2016-06-15 10:30:00,23.55,23.57,23.54,23.57,22800.0,21.387,21.4051,21.3779,21.4051,22800.0
2016-06-15 10:40:00,23.58,23.61,23.57,23.6,16800.0,21.4142,21.4415,21.4051,21.4324,16800.0
2016-06-15 10:50:00,23.6,23.6,23.57,23.57,18000.0,21.4324,21.4324,21.4051,21.4051,18000.0
2016-06-15 11:00:00,23.55,23.56,23.53,23.53,20000.0,21.387,21.396,21.3688,21.3688,20000.0
2016-06-15 11:10:00,23.53,23.54,23.51,23.52,14800.0,21.3688,21.3779,21.3506,21.3597,14800.0
2016-06-15 11:20:00,23.51,23.53,23.5,23.51,14000.0,21.3506,21.3688,21.3416,21.3506,14000.0
2016-06-15 11:30:00,23.5,23.52,23.5,23.52,10400.0,21.3416,21.3597,21.3416,21.3597,10400.0
2016-06-15 11:40:00,23.52,23.54,23.52,23.54,12400.0,21.3597,21.3779,21.3597,21.3779,12400.0
2016-06-15 11:50:00,23.55,23.56,23.54,23.55,27788.0,21.387,21.396,21.3779,21.387,27788.0
2016-06-15 12:00:00,23.54,23.56,23.53,23.53,14000.0,21.3779,21.396,21.3688,21.3688,14000.0
2016-06-15 12:10:00,23.52,23.53,23.5,23.5,8480.0,21.3597,21.3688,21.3416,21.3416,8480.0
2016-06-15 12:20:00,23.52,23.52,23.5,23.52,16000.0,21.3597,21.3597,21.3416,21.3597,16000.0
2016-06-15 12:30:00,23.52,23.52,23.51,23.52,7200.0,21.3597,21.3597,21.3506,21.3597,7200.0
2016-06-15 12:40:00,23.53,23.54,23.52,23.53,7124.0,21.3688,21.3779,21.3597,21.3688,7124.0
2016-06-15 12:50:00,23.53,23.54,23.52,23.53,26000.0,21.3688,21.3779,21.3597,21.3688,26000.0
2016-06-15 13:00:00,23.53,23.54,23.53,23.54,10720.0,21.3688,21.3779,21.3688,21.3779,10720.0
2016-06-15 13:10:00,23.54,23.55,23.53,23.54,31928.0,21.3779,21.387,21.3688,21.3779,31928.0
2016-06-15 13:20:00,23.55,23.56,23.55,23.56,11552.0,21.387,21.396,21.387,21.396,11552.0
2016-06-15 13:30:00,23.56,23.56,23.54,23.56,11268.0,21.396,21.396,21.3779,21.396,11268.0
2016-06-15 13:40:00,23.55,23.57,23.55,23.56,6400.0,21.387,21.4051,21.387,21.396,6400.0
2016-06-15 13:50:00,23.57,23.58,23.56,23.57,23780.0,21.4051,21.4142,21.396,21.4051,23780.0
2016-06-15 14:00:00,23.57,23.61,23.55,23.55,24600.0,21.4051,21.4415,21.387,21.387,24600.0
2016-06-15 14:10:00,23.56,23.58,23.55,23.56,8800.0,21.396,21.4142,21.387,21.396,8800.0
2016-06-15 14:20:00,23.56,23.57,23.55,23.55,18800.0,21.396,21.4051,21.387,21.387,18800.0
2016-06-15 14:30:00,23.55,23.57,23.53,23.56,11200.0,21.387,21.4051,21.3688,21.396,11200.0
2016-06-15 14:40:00,23.56,23.6,23.56,23.59,13200.0,21.396,21.4324,21.396,21.4233,13200.0
2016-06-15 14:50:00,23.6,23.6,23.58,23.59,11640.0,21.4324,21.4324,21.4142,21.4233,11640.0
2016-06-15 15:00:00,23.59,23.61,23.59,23.59,21260.0,21.4233,21.4415,21.4233,21.4233,21260.0
2016-06-15 15:10:00,23.58,23.6,23.57,23.57,15584.0,21.4142,21.4324,21.4051,21.4051,15584.0
2016-06-15 15:20:00,23.58,23.59,23.57,23.59,14880.0,21.4142,21.4233,21.4051,21.4233,14880.0
2016-06-15 15:30:00,23.59,23.6,23.54,23.54,42764.0,21.4233,21.4324,21.3779,21.3779,42764.0
2016-06-15 15:40:00,23.54,23.54,23.5,23.52,54744.0,21.3779,21.3779,21.3416,21.3597,54744.0
2016-06-15 15:50:00,23.52,23.52,23.49,23.51,142340.0,21.3597,21.3597,21.3325,21.3506,142340.0
2016-06-16 09:30:00,23.49,23.52,23.26,23.42,44044.0,21.3325,21.3597,21.1236,21.2689,44044.0
2016-06-16 09:40:00,23.4,23.43,23.4,23.43,7600.0,21.2507,21.278,21.2507,21.278,7600.0
2016-06-16 09:50:00,23.4,23.41,23.35,23.37,23836.0,21.2507,21.2598,21.2053,21.2235,23836.0
2016-06-16 10:00:00,23.37,23.43,23.37,23.43,18448.0,21.2235,21.278,21.2235,21.278,18448.0
2016-06-16 10:10:00,23.43,23.45,23.41,23.43,23300.0,21.278,21.2962,21.2598,21.278,23300.0
2016-06-16 10:20:00,23.43,23.44,23.38,23.41,12364.0,21.278,21.2871,21.2326,21.2598,12364.0
2016-06-16 10:30:00,23.41,23.41,23.38,23.39,15200.0,21.2598,21.2598,21.2326,21.2417,15200.0
2016-06-16 10:40:00,23.39,23.4,23.39,23.39,9720.0,21.2417,21.2507,21.2417,21.2417,9720.0
2016-06-16 10:50:00,23.39,23.4,23.37,23.39,22892.0,21.2417,21.2507,21.2235,21.2417,22892.0
2016-06-16 11:00:00,23.38,23.43,23.38,23.43,14400.0,21.2326,21.278,21.2326,21.278,14400.0
2016-06-16 11:10:00,23.44,23.45,23.42,23.43,13312.0,21.2871,21.2962,21.2689,21.278,13312.0
2016-06-16 11:20:00,23.43,23.48,23.42,23.48,11720.0,21.278,21.3234,21.2689,21.3234,11720.0
2016-06-16 11:30:00,23.49,23.5,23.44,23.45,19600.0,21.3325,21.3416,21.2871,21.2962,19600.0
2016-06-16 11:40:00,23.44,23.45,23.41,23.41,7400.0,21.2871,21.2962,21.2598,21.2598,7400.0
2016-06-16 11:50:00,23.41,23.47,23.39,23.4,86024.0,21.2598,21.3143,21.2417,21.2507,86024.0
2016-06-16 12:00:00,23.4,23.43,23.4,23.41,22152.0,21.2507,21.278,21.2507,21.2598,22152.0
2016-06-16 12:10:00,23.42,23.47,23.41,23.47,13532.0,21.2689,21.3143,21.2598,21.3143,13532.0
2016-06-16 12:20:00,23.48,23.55,23.48,23.53,24212.0,21.3234,21.387,21.3234,21.3688,24212.0
2016-06-16 12:30:00,23.53,23.57,23.53,23.57,18400.0,21.3688,21.4051,21.3688,21.4051,18400.0
2016-06-16 12:40:00,23.56,23.59,23.55,23.57,9600.0,21.396,21.4233,21.387,21.4051,9600.0
2016-06-16 12:50:00,23.57,23.58,23.54,23.57,29324.0,21.4051,21.4142,21.3779,21.4051,29324.0
2016-06-16 13:00:00,23.56,23.59,23.54,23.55,31600.0,21.396,21.4233,21.3779,21.387,31600.0
2016-06-16 13:10:00,23.55,23.56,23.53,23.56,10808.0,21.387,21.396,21.3688,21.396,10808.0
2016-06-16 13:20:00,23.54,23.56,23.53,23.53,6400.0,21.3779,21.396,21.3688,21.3688,6400.0
2016-06-16 13:30:00,23.53,23.53,23.5,23.51,6000.0,21.3688,21.3688,21.3416,21.3506,6000.0
2016-06-16 13:40:00,23.51,23.51,23.49,23.5,6800.0,21.3506,21.3506,21.3325,21.3416,6800.0
2016-06-16 13:50:00,23.49,23.5,23.47,23.48,12000.0,21.3325,21.3416,21.3143,21.3234,12000.0
2016-06-16 14:00:00,23.49,23.52,23.49,23.51,10804.0,21.3325,21.3597,21.3325,21.3506,10804.0
2016-06-16 14:10:00,23.52,23.58,23.52,23.58,26756.0,21.3597,21.4142,21.3597,21.4142,26756.0
2016-06-16 14:20:00,23.57,23.58,23.54,23.55,10480.0,21.4051,21.4142,21.3779,21.387,10480.0
2016-06-16 14:30:00,23.56,23.56,23.54,23.55,15216.0,21.396,21.396,21.3779,21.387,15216.0
2016-06-16 14:40:00,23.55,23.57,23.54,23.57,12256.0,21.387,21.4051,21.3779,21.4051,12256.0
2016-06-16 14:50:00,23.58,23.61,23.57,23.6,18936.0,21.4142,21.4415,21.4051,21.4324,18936.0
2016-06-16 15:00:00,23.6,23.63,23.59,23.63,23480.0,21.4324,21.4596,21.4233,21.4596,23480.0
2016-06-16 15:10:00,23.63,23.65,23.62,23.65,22672.0,21.4596,21.4778,21.4505,21.4778,22672.0
2016-06-16 15:20:00,23.64,23.66,23.64,23.66,23600.0,21.4687,21.4869,21.4687,21.4869,23600.0
2016-06-16 15:30:00,23.67,23.67,23.63,23.65,29992.0,21.4959,21.4959,21.4596,21.4778,29992.0
2016-06-16 15:40:00,23.66,23.67,23.64,23.67,47732.0,21.4869,21.4959,21.4687,21.4959,47732.0
2016-06-16 15:50:00,23.65,23.66,23.63,23.65,122632.0,21.4778,21.4869,21.4596,21.4778,122632.0
2016-06-17 09:30:00,23.63,23.64,23.51,23.51,198188.0,21.4596,21.4687,21.3506,21.3506,198188.0
2016-06-17 09:40:00,23.54,23.56,23.48,23.5,8896.0,21.3779,21.396,21.3234,21.3416,8896.0
2016-06-17 09:50:00,23.49,23.53,23.49,23.5,14000.0,21.3325,21.3688,21.3325,21.3416,14000.0
2016-06-17 10:00:00,23.5,23.51,23.48,23.48,40604.0,21.3416,21.3506,21.3234,21.3234,40604.0
2016-06-17 10:10:00,23.5,23.52,23.49,23.52,4400.0,21.3416,21.3597,21.3325,21.3597,4400.0
2016-06-17 10:20:00,23.52,23.53,23.49,23.49,10400.0,21.3597,21.3688,21.3325,21.3325,10400.0
2016-06-17 10:30:00,23.49,23.49,23.44,23.46,12800.0,21.3325,21.3325,21.2871,21.3052,12800.0
2016-06-17 10:40:00,23.46,23.47,23.43,23.46,7296.0,21.3052,21.3143,21.278,21.3052,7296.0
2016-06-17 10:50:00,23.44,23.45,23.43,23.43,6844.0,21.2871,21.2962,21.278,21.278,6844.0
2016-06-17 11:00:00,23.43,23.43,23.4,23.42,10896.0,21.278,21.278,21.2507,21.2689,10896.0
2016-06-17 11:10:00,23.42,23.44,23.4,23.44,15740.0,21.2689,21.2871,21.2507,21.2871,15740.0
2016-06-17 11:20:00,23.44,23.44,23.4,23.4,4400.0,21.2871,21.2871,21.2507,21.2507,4400.0
2016-06-17 11:30:00,23.39,23.4,23.37,23.4,11340.0,21.2417,21.2507,21.2235,21.2507,11340.0
2016-06-17 11:40:00,23.41,23.43,23.4,23.43,3600.0,21.2598,21.278,21.2507,21.278,3600.0
2016-06-17 11:50:00,23.41,23.42,23.4,23.41,4924.0,21.2598,21.2689,21.2507,21.2598,4924.0
2016-06-17 12:00:00,23.41,23.47,23.41,23.47,11852.0,21.2598,21.3143,21.2598,21.3143,11852.0
2016-06-17 12:10:00,23.47,23.47,23.44,23.45,4244.0,21.3143,21.3143,21.2871,21.2962,4244.0
2016-06-17 12:20:00,23.46,23.46,23.44,23.46,11600.0,21.3052,21.3052,21.2871,21.3052,11600.0
2016-06-17 12:30:00,23.46,23.47,23.45,23.45,48708.0,21.3052,21.3143,21.2962,21.2962,48708.0
2016-06-17 12:40:00,23.44,23.45,23.43,23.44,5360.0,21.2871,21.2962,21.278,21.2871,5360.0
2016-06-17 12:50:00,23.43,23.45,23.43,23.45,8000.0,21.278,21.2962,21.278,21.2962,8000.0
2016-06-17 13:00:00,23.45,23.48,23.43,23.48,12000.0,21.2962,21.3234,21.278,21.3234,12000.0
2016-06-17 13:10:00,23.48,23.49,23.47,23.48,8000.0,21.3234,21.3325,21.3143,21.3234,8000.0
2016-06-17 13:20:00,23.49,23.5,23.47,23.48,12400.0,21.3325,21.3416,21.3143,21.3234,12400.0
2016-06-17 13:30:00,23.49,23.49,23.47,23.49,15228.0,21.3325,21.3325,21.3143,21.3325,15228.0
2016-06-17 13:40:00,23.48,23.5,23.48,23.49,9100.0,21.3234,21.3416,21.3234,21.3325,9100.0
2016-06-17 13:50:00,23.5,23.52,23.49,23.49,9200.0,21.3416,21.3597,21.3325,21.3325,9200.0
2016-06-17 14:00:00,23.48,23.51,23.46,23.46,12064.0,21.3234,21.3506,21.3052,21.3052,12064.0
2016-06-17 14:10:00,23.49,23.49,23.48,23.49,8200.0,21.3325,21.3325,21.3234,21.3325,8200.0
2016-06-17 14:20:00,23.47,23.5,23.47,23.49,20568.0,21.3143,21.3416,21.3143,21.3325,20568.0
2016-06-17 14:30:00,23.49,23.52,23.49,23.51,14800.0,21.3325,21.3597,21.3325,21.3506,14800.0
2016-06-17 14:40:00,23.51,23.53,23.51,23.52,16616.0,21.3506,21.3688,21.3506,21.3597,16616.0
2016-06-17 14:50:00,23.52,23.53,23.51,23.52,12416.0,21.3597,21.3688,21.3506,21.3597,12416.0
2016-06-17 15:00:00,23.52,23.53,23.52,23.53,11600.0,21.3597,21.3688,21.3597,21.3688,11600.0
2016-06-17 15:10:00,23.52,23.53,23.51,23.52,20800.0,21.3597,21.3688,21.3506,21.3597,20800.0
2016-06-17 15:20:00,23.52,23.53,23.52,23.53,19840.0,21.3597,21.3688,21.3597,21.3688,19840.0
2016-06-17 15:30:00,23.53,23.53,23.51,23.51,20100.0,21.3688,21.3688,21.3506,21.3506,20100.0
2016-06-17 15:40:00,23.5,23.52,23.5,23.5,33632.0,21.3416,21.3597,21.3416,21.3416,33632.0
2016-06-17 15:50:00,23.5,23.52,23.5,23.5,96348.0,21.3416,21.3597,21.3416,21.3416,96348.0
2016-06-20 09:30:00,23.71,23.71,23.59,23.67,44620.0,21.5323,21.5323,21.4233,21.4959,44620.0
2016-06-20 09:40:00,23.72,23.74,23.68,23.7,25840.0,21.5414,21.5595,21.505,21.5232,25840.0
2016-06-20 09:50:00,23.7,23.72,23.68,23.72,14828.0,21.5232,21.5414,21.505,21.5414,14828.0
2016-06-20 10:00:00,23.71,23.71,23.68,23.68,50400.0,21.5323,21.5323,21.505,21.505,50400.0
2016-06-20 10:10:00,23.68,23.68,23.65,23.66,12760.0,21.505,21.505,21.4778,21.4869,12760.0
2016-06-20 10:20:00,23.68,23.68,23.64,23.64,8800.0,21.505,21.505,21.4687,21.4687,8800.0
2016-06-20 10:30:00,23.66,23.68,23.65,23.68,28016.0,21.4869,21.505,21.4778,21.505,28016.0
2016-06-20 10:40:00,23.67,23.7,23.65,23.65,15200.0,21.4959,21.5232,21.4778,21.4778,15200.0
2016-06-20 10:50:00,23.65,23.68,23.63,23.63,52928.0,21.4778,21.505,21.4596,21.4596,52928.0
2016-06-20 11:00:00,23.63,23.65,23.62,23.64,49340.0,21.4596,21.4778,21.4505,21.4687,49340.0
2016-06-20 11:10:00,23.64,23.64,23.63,23.63,16660.0,21.4687,21.4687,21.4596,21.4596,16660.0
2016-06-20 11:20:00,23.63,23.65,23.62,23.64,30200.0,21.4596,21.4778,21.4505,21.4687,30200.0
2016-06-20 11:30:00,23.63,23.64,23.62,23.64,7868.0,21.4596,21.4687,21.4505,21.4687,7868.0
2016-06-20 11:40:00,23.65,23.65,23.63,23.63,20000.0,21.4778,21.4778,21.4596,21.4596,20000.0
2016-06-20 11:50:00,23.62,23.67,23.61,23.67,10000.0,21.4505,21.4959,21.4415,21.4959,10000.0
2016-06-20 12:00:00,23.66,23.66,23.64,23.65,10500.0,21.4869,21.4869,21.4687,21.4778,10500.0
2016-06-20 12:10:00,23.66,23.66,23.63,23.64,5600.0,21.4869,21.4869,21.4596,21.4687,5600.0
2016-06-20 12:20:00,23.63,23.63,23.62,23.62,4516.0,21.4596,21.4596,21.4505,21.4505,4516.0
2016-06-20 12:30:00,23.63,23.66,23.63,23.65,10884.0,21.4596,21.4869,21.4596,21.4778,10884.0
2016-06-20 12:40:00,23.65,23.66,23.64,23.65,9600.0,21.4778,21.4869,21.4687,21.4778,9600.0
2016-06-20 12:50:00,23.65,23.68,23.65,23.65,8800.0,21.4778,21.505,21.4778,21.4778,8800.0
2016-06-20 13:00:00,23.66,23.67,23.66,23.66,23176.0,21.4869,21.4959,21.4869,21.4869,23176.0
2016-06-20 13:10:00,23.67,23.67,23.62,23.63,10800.0,21.4959,21.4959,21.4505,21.4596,10800.0
2016-06-20 13:20:00,23.62,23.62,23.6,23.6,9632.0,21.4505,21.4505,21.4324,21.4324,9632.0
2016-06-20 13:30:00,23.59,23.61,23.59,23.61,3672.0,21.4233,21.4415,21.4233,21.4415,3672.0
2016-06-20 13:40:00,23.61,23.63,23.61,23.62,6800.0,21.4415,21.4596,21.4415,21.4505,6800.0
2016-06-20 13:50:00,23.63,23.65,23.63,23.63,20556.0,21.4596,21.4778,21.4596,21.4596,20556.0
2016-06-20 14:00:00,23.63,23.63,23.6,23.62,30096.0,21.4596,21.4596,21.4324,21.4505,30096.0
2016-06-20 14:10:00,23.6,23.61,23.57,23.59,33300.0,21.4324,21.4415,21.4051,21.4233,33300.0
2016-06-20 14:20:00,23.59,23.61,23.57,23.58,30800.0,21.4233,21.4415,21.4051,21.4142,30800.0
2016-06-20 14:30:00,23.58,23.61,23.57,23.6,30560.0,21.4142,21.4415,21.4051,21.4324,30560.0
2016-06-20 14:40:00,23.6,23.63,23.59,23.62,21984.0,21.4324,21.4596,21.4233,21.4505,21984.0
2016-06-20 14:50:00,23.62,23.63,23.61,23.63,22400.0,21.4505,21.4596,21.4415,21.4596,22400.0
2016-06-20 15:00:00,23.63,23.64,23.62,23.63,33748.0,21.4596,21.4687,21.4505,21.4596,33748.0
2016-06-20 15:10:00,23.63,23.63,23.61,23.62,37676.0,21.4596,21.4596,21.4415,21.4505,37676.0
2016-06-20 15:20:00,23.62,23.62,23.58,23.58,39564.0,21.4505,21.4505,21.4142,21.4142,39564.0
2016-06-20 15:30:00,23.58,23.61,23.58,23.6,36208.0,21.4142,21.4415,21.4142,21.4324,36208.0
2016-06-20 15:40:00,23.6,23.62,23.56,23.56,60184.0,21.4324,21.4505,21.396,21.396,60184.0
2016-06-20 15:50:00,23.56,23.57,23.54,23.57,161716.0,21.396,21.4051,21.3779,21.4051,161716.0
2016-06-21 09:30:00,23.67,23.67,23.51,23.52,61668.0,21.4959,21.4959,21.3506,21.3597,61668.0
2016-06-21 09:40:00,23.52,23.6,23.52,23.6,15356.0,21.3597,21.4324,21.3597,21.4324,15356.0
2016-06-21 09:50:00,23.6,23.62,23.56,23.57,21876.0,21.4324,21.4505,21.396,21.4051,21876.0
2016-06-21 10:00:00,23.59,23.61,23.59,23.61,6800.0,21.4233,21.4415,21.4233,21.4415,6800.0
2016-06-21 10:10:00,23.62,23.65,23.62,23.64,6400.0,21.4505,21.4778,21.4505,21.4687,6400.0
2016-06-21 10:20:00,23.64,23.64,23.58,23.6,26000.0,21.4687,21.4687,21.4142,21.4324,26000.0
2016-06-21 10:30:00,23.61,23.62,23.59,23.61,21280.0,21.4415,21.4505,21.4233,21.4415,21280.0
2016-06-21 10:40:00,23.62,23.62,23.58,23.59,19620.0,21.4505,21.4505,21.4142,21.4233,19620.0
2016-06-21 10:50:00,23.59,23.59,23.56,23.56,4560.0,21.4233,21.4233,21.396,21.396,4560.0
2016-06-21 11:00:00,23.57,23.61,23.57,23.59,38000.0,21.4051,21.4415,21.4051,21.4233,38000.0
2016-06-21 11:10:00,23.58,23.62,23.58,23.61,7808.0,21.4142,21.4505,21.4142,21.4415,7808.0
2016-06-21 11:20:00,23.61,23.61,23.58,23.58,9600.0,21.4415,21.4415,21.4142,21.4142,9600.0
2016-06-21 11:30:00,23.58,23.58,23.55,23.57,8200.0,21.4142,21.4142,21.387,21.4051,8200.0
2016-06-21 11:40:00,23.57,23.58,23.57,23.58,6800.0,21.4051,21.4142,21.4051,21.4142,6800.0
2016-06-21 11:50:00,23.58,23.62,23.57,23.61,13960.0,21.4142,21.4505,21.4051,21.4415,13960.0
2016-06-21 12:00:00,23.62,23.62,23.59,23.59,8000.0,21.4505,21.4505,21.4233,21.4233,8000.0
2016-06-21 12:10:00,23.59,23.63,23.59,23.63,10504.0,21.4233,21.4596,21.4233,21.4596,10504.0
2016-06-21 12:20:00,23.62,23.63,23.61,23.62,4800.0,21.4505,21.4596,21.4415,21.4505,4800.0
2016-06-21 12:30:00,23.62,23.63,23.62,23.62,6796.0,21.4505,21.4596,21.4505,21.4505,6796.0
2016-06-21 12:40:00,23.61,23.63,23.61,23.63,5600.0,21.4415,21.4596,21.4415,21.4596,5600.0
2016-06-21 12:50:00,23.62,23.63,23.62,23.63,6400.0,21.4505,21.4596,21.4505,21.4596,6400.0
2016-06-21 13:00:00,23.62,23.64,23.61,23.64,6000.0,21.4505,21.4687,21.4415,21.4687,6000.0
2016-06-21 13:10:00,23.63,23.64,23.62,23.64,9392.0,21.4596,21.4687,21.4505,21.4687,9392.0
2016-06-21 13:20:00,23.63,23.63,23.62,23.62,5600.0,21.4596,21.4596,21.4505,21.4505,5600.0
2016-06-21 13:30:00,23.63,23.63,23.61,23.62,9404.0,21.4596,21.4596,21.4415,21.4505,9404.0
2016-06-21 13:40:00,23.61,23.63,23.61,23.61,6772.0,21.4415,21.4596,21.4415,21.4415,6772.0
2016-06-21 13:50:00,23.62,23.65,23.61,23.63,12800.0,21.4505,21.4778,21.4415,21.4596,12800.0
2016-06-21 14:00:00,23.65,23.65,23.62,23.64,13136.0,21.4778,21.4778,21.4505,21.4687,13136.0
2016-06-21 14:10:00,23.65,23.65,23.64,23.65,6400.0,21.4778,21.4778,21.4687,21.4778,6400.0
2016-06-21 14:20:00,23.65,23.66,23.64,23.66,12300.0,21.4778,21.4869,21.4687,21.4869,12300.0
2016-06-21 14:30:00,23.66,23.69,23.65,23.69,10800.0,21.4869,21.5141,21.4778,21.5141,10800.0
2016-06-21 14:40:00,23.7,23.7,23.65,23.66,14756.0,21.5232,21.5232,21.4778,21.4869,14756.0
2016-06-21 14:50:00,23.66,23.66,23.64,23.64,6400.0,21.4869,21.4869,21.4687,21.4687,6400.0
2016-06-21 15:00:00,23.64,23.64,23.61,23.61,9200.0,21.4687,21.4687,21.4415,21.4415,9200.0
2016-06-21 15:10:00,23.61,23.63,23.61,23.63,8000.0,21.4415,21.4596,21.4415,21.4596,8000.0
2016-06-21 15:20:00,23.63,23.65,23.62,23.65,10400.0,21.4596,21.4778,21.4505,21.4778,10400.0
2016-06-21 15:30:00,23.64,23.68,23.64,23.68,30816.0,21.4687,21.505,21.4687,21.505,30816.0
2016-06-21 15:40:00,23.68,23.68,23.63,23.65,19240.0,21.505,21.505,21.4596,21.4778,19240.0
2016-06-21 15:50:00,23.65,23.65,23.62,23.62,62136.0,21.4778,21.4778,21.4505,21.4505,62136.0
2016-06-22 09:30:00,23.68,23.74,23.68,23.72,24316.0,21.505,21.5595,21.505,21.5414,24316.0
2016-06-22 09:40:00,23.72,23.73,23.67,23.68,5200.0,21.5414,21.5504,21.4959,21.505,5200.0
2016-06-22 09:50:00,23.68,23.7,23.66,23.66,6000.0,21.505,21.5232,21.4869,21.4869,6000.0
2016-06-22 10:00:00,23.67,23.67,23.65,23.66,11400.0,21.4959,21.4959,21.4778,21.4869,11400.0
2016-06-22 10:10:00,23.68,23.7,23.68,23.69,8600.0,21.505,21.5232,21.505,21.5141,8600.0
2016-06-22 10:20:00,23.69,23.72,23.69,23.7,8800.0,21.5141,21.5414,21.5141,21.5232,8800.0
2016-06-22 10:30:00,23.7,23.74,23.7,23.73,13200.0,21.5232,21.5595,21.5232,21.5504,13200.0
2016-06-22 10:40:00,23.73,23.73,23.72,23.72,10964.0,21.5504,21.5504,21.5414,21.5414,10964.0
2016-06-22 10:50:00,23.72,23.73,23.72,23.73,4800.0,21.5414,21.5504,21.5414,21.5504,4800.0
2016-06-22 11:00:00,23.72,23.74,23.71,23.71,20800.0,21.5414,21.5595,21.5323,21.5323,20800.0
2016-06-22 11:10:00,23.71,23.73,23.71,23.73,7200.0,21.5323,21.5504,21.5323,21.5504,7200.0
2016-06-22 11:20:00,23.72,23.72,23.7,23.72,7120.0,21.5414,21.5414,21.5232,21.5414,7120.0
2016-06-22 11:30:00,23.71,23.71,23.67,23.7,8964.0,21.5323,21.5323,21.4959,21.5232,8964.0
2016-06-22 11:40:00,23.71,23.75,23.71,23.74,15400.0,21.5323,21.5686,21.5323,21.5595,15400.0
2016-06-22 11:50:00,23.73,23.77,23.73,23.77,37128.0,21.5504,21.5868,21.5504,21.5868,37128.0
2016-06-22 12:00:00,23.76,23.77,23.75,23.76,12400.0,21.5777,21.5868,21.5686,21.5777,12400.0
2016-06-22 12:10:00,23.76,23.78,23.76,23.76,16556.0,21.5777,21.5958,21.5777,21.5777,16556.0
2016-06-22 12:20:00,23.77,23.77,23.73,23.74,24548.0,21.5868,21.5868,21.5504,21.5595,24548.0
2016-06-22 12:30:00,23.74,23.75,23.74,23.74,6000.0,21.5595,21.5686,21.5595,21.5595,6000.0
2016-06-22 12:40:00,23.74,23.74,23.72,23.72,5384.0,21.5595,21.5595,21.5414,21.5414,5384.0
2016-06-22 12:50:00,23.74,23.75,23.73,23.74,3600.0,21.5595,21.5686,21.5504,21.5595,3600.0
2016-06-22 13:00:00,23.74,23.74,23.7,23.7,6052.0,21.5595,21.5595,21.5232,21.5232,6052.0
2016-06-22 13:10:00,23.68,23.7,23.67,23.69,11624.0,21.505,21.5232,21.4959,21.5141,11624.0
2016-06-22 13:20:00,23.7,23.7,23.68,23.69,10036.0,21.5232,21.5232,21.505,21.5141,10036.0
2016-06-22 13:30:00,23.69,23.73,23.68,23.73,16556.0,21.5141,21.5504,21.505,21.5504,16556.0
2016-06-22 13:40:00,23.73,23.73,23.72,23.72,5600.0,21.5504,21.5504,21.5414,21.5414,5600.0
2016-06-22 13:50:00,23.72,23.74,23.7,23.7,7500.0,21.5414,21.5595,21.5232,21.5232,7500.0
2016-06-22 14:00:00,23.7,23.73,23.7,23.71,13480.0,21.5232,21.5504,21.5232,21.5323,13480.0
2016-06-22 14:10:00,23.71,23.72,23.7,23.7,6808.0,21.5323,21.5414,21.5232,21.5232,6808.0
2016-06-22 14:20:00,23.7,23.71,23.68,23.71,12800.0,21.5232,21.5323,21.505,21.5323,12800.0
2016-06-22 14:30:00,23.7,23.7,23.68,23.68,11300.0,21.5232,21.5232,21.505,21.505,11300.0
2016-06-22 14:40:00,23.69,23.69,23.68,23.69,19200.0,21.5141,21.5141,21.505,21.5141,19200.0
2016-06-22 14:50:00,23.68,23.7,23.68,23.7,6820.0,21.505,21.5232,21.505,21.5232,6820.0
2016-06-22 15:00:00,23.7,23.72,23.68,23.68,24404.0,21.5232,21.5414,21.505,21.505,24404.0
2016-06-22 15:10:00,23.68,23.69,23.68,23.68,12800.0,21.505,21.5141,21.505,21.505,12800.0
2016-06-22 15:20:00,23.67,23.69,23.66,23.66,69620.0,21.4959,21.5141,21.4869,21.4869,69620.0
2016-06-22 15:30:00,23.67,23.7,23.67,23.69,17600.0,21.4959,21.5232,21.4959,21.5141,17600.0
2016-06-22 15:40:00,23.7,23.7,23.67,23.67,31096.0,21.5232,21.5232,21.4959,21.4959,31096.0
2016-06-22 15:50:00,23.66,23.67,23.64,23.65,164660.0,21.4869,21.4959,21.4687,21.4778,164660.0
2016-06-23 09:30:00,23.78,23.85,23.73,23.85,43244.0,21.5958,21.6594,21.5504,21.6594,43244.0
2016-06-23 09:40:00,23.86,23.89,23.82,23.84,18384.0,21.6685,21.6957,21.6322,21.6503,18384.0
2016-06-23 09:50:00,23.8,23.8,23.77,23.78,14800.0,21.614,21.614,21.5868,21.5958,14800.0
2016-06-23 10:00:00,23.78,23.84,23.78,23.83,6408.0,21.5958,21.6503,21.5958,21.6412,6408.0
2016-06-23 10:10:00,23.84,23.85,23.81,23.85,8800.0,21.6503,21.6594,21.6231,21.6594,8800.0
2016-06-23 10:20:00,23.83,23.83,23.8,23.81,16000.0,21.6412,21.6412,21.614,21.6231,16000.0
2016-06-23 10:30:00,23.79,23.79,23.77,23.77,23128.0,21.6049,21.6049,21.5868,21.5868,23128.0
2016-06-23 10:40:00,23.77,23.77,23.74,23.77,34144.0,21.5868,21.5868,21.5595,21.5868,34144.0
2016-06-23 10:50:00,23.77,23.8,23.77,23.8,10000.0,21.5868,21.614,21.5868,21.614,10000.0
2016-06-23 11:00:00,23.79,23.83,23.78,23.83,36196.0,21.6049,21.6412,21.5958,21.6412,36196.0
2016-06-23 11:10:00,23.82,23.84,23.81,23.83,29340.0,21.6322,21.6503,21.6231,21.6412,29340.0
2016-06-23 11:20:00,23.84,23.86,23.84,23.86,11584.0,21.6503,21.6685,21.6503,21.6685,11584.0
2016-06-23 11:30:00,23.87,23.88,23.86,23.86,9856.0,21.6776,21.6867,21.6685,21.6685,9856.0
2016-06-23 11:40:00,23.86,23.86,23.83,23.84,6232.0,21.6685,21.6685,21.6412,21.6503,6232.0
2016-06-23 11:50:00,23.84,23.86,23.83,23.84,28800.0,21.6503,21.6685,21.6412,21.6503,28800.0
2016-06-23 12:00:00,23.84,23.85,23.82,23.85,9600.0,21.6503,21.6594,21.6322,21.6594,9600.0
2016-06-23 12:10:00,23.84,23.84,23.83,23.83,2800.0,21.6503,21.6503,21.6412,21.6412,2800.0
2016-06-23 12:20:00,23.84,23.84,23.83,23.83,2800.0,21.6503,21.6503,21.6412,21.6412,2800.0
2016-06-23 12:30:00,23.83,23.85,23.82,23.82,9788.0,21.6412,21.6594,21.6322,21.6322,9788.0
2016-06-23 12:40:00,23.83,23.83,23.81,23.82,14588.0,21.6412,21.6412,21.6231,21.6322,14588.0
2016-06-23 12:50:00,23.82,23.83,23.81,23.82,7600.0,21.6322,21.6412,21.6231,21.6322,7600.0
2016-06-23 13:00:00,23.82,23.83,23.81,23.81,14800.0,21.6322,21.6412,21.6231,21.6231,14800.0
2016-06-23 13:10:00,23.81,23.84,23.81,23.83,8156.0,21.6231,21.6503,21.6231,21.6412,8156.0
2016-06-23 13:20:00,23.83,23.83,23.81,23.82,10800.0,21.6412,21.6412,21.6231,21.6322,10800.0
2016-06-23 13:30:00,23.81,23.82,23.81,23.82,4400.0,21.6231,21.6322,21.6231,21.6322,4400.0
2016-06-23 13:40:00,23.81,23.81,23.81,23.81,20160.0,21.6231,21.6231,21.6231,21.6231,20160.0
2016-06-23 13:50:00,23.8,23.81,23.8,23.8,7600.0,21.614,21.6231,21.614,21.614,7600.0
2016-06-23 14:00:00,23.8,23.81,23.79,23.8,18104.0,21.614,21.6231,21.6049,21.614,18104.0
2016-06-23 14:10:00,23.81,23.83,23.8,23.82,10704.0,21.6231,21.6412,21.614,21.6322,10704.0
2016-06-23 14:20:00,23.83,23.83,23.81,23.82,12000.0,21.6412,21.6412,21.6231,21.6322,12000.0
2016-06-23 14:30:00,23.82,23.83,23.82,23.82,10400.0,21.6322,21.6412,21.6322,21.6322,10400.0
2016-06-23 14:40:00,23.83,23.86,23.83,23.86,25668.0,21.6412,21.6685,21.6412,21.6685,25668.0
2016-06-23 14:50:00,23.86,23.88,23.86,23.86,35576.0,21.6685,21.6867,21.6685,21.6685,35576.0
2016-06-23 15:00:00,23.86,23.87,23.86,23.86,13200.0,21.6685,21.6776,21.6685,21.6685,13200.0
2016-06-23 15:10:00,23.86,23.86,23.85,23.86,30400.0,21.6685,21.6685,21.6594,21.6685,30400.0
2016-06-23 15:20:00,23.85,23.86,23.84,23.84,15600.0,21.6594,21.6685,21.6503,21.6503,15600.0
2016-06-23 15:30:00,23.85,23.87,23.84,23.85,29068.0,21.6594,21.6776,21.6503,21.6594,29068.0
2016-06-23 15:40:00,23.85,23.88,23.85,23.88,42140.0,21.6594,21.6867,21.6594,21.6867,42140.0
2016-06-23 15:50:00,23.88,23.92,23.88,23.92,124488.0,21.6867,21.723,21.6867,21.723,124488.0
2016-06-24 09:30:00,23.28,23.48,23.25,23.37,83740.0,21.1418,21.3234,21.1145,21.2235,83740.0
2016-06-24 09:40:00,23.36,23.4,23.32,23.38,43208.0,21.2144,21.2507,21.1781,21.2326,43208.0
2016-06-24 09:50:00,23.37,23.5,23.36,23.43,30028.0,21.2235,21.3416,21.2144,21.278,30028.0
2016-06-24 10:00:00,23.41,23.55,23.4,23.55,57788.0,21.2598,21.387,21.2507,21.387,57788.0
2016-06-24 10:10:00,23.56,23.58,23.5,23.53,85208.0,21.396,21.4142,21.3416,21.3688,85208.0
2016-06-24 10:20:00,23.52,23.55,23.49,23.53,94892.0,21.3597,21.387,21.3325,21.3688,94892.0
2016-06-24 10:30:00,23.54,23.54,23.49,23.53,21844.0,21.3779,21.3779,21.3325,21.3688,21844.0
2016-06-24 10:40:00,23.53,23.53,23.49,23.49,15884.0,21.3688,21.3688,21.3325,21.3325,15884.0
2016-06-24 10:50:00,23.5,23.53,23.45,23.45,20592.0,21.3416,21.3688,21.2962,21.2962,20592.0
2016-06-24 11:00:00,23.46,23.46,23.38,23.42,41496.0,21.3052,21.3052,21.2326,21.2689,41496.0
2016-06-24 11:10:00,23.43,23.43,23.39,23.42,13200.0,21.278,21.278,21.2417,21.2689,13200.0
2016-06-24 11:20:00,23.41,23.41,23.38,23.4,7852.0,21.2598,21.2598,21.2326,21.2507,7852.0
2016-06-24 11:30:00,23.42,23.43,23.41,23.43,6400.0,21.2689,21.278,21.2598,21.278,6400.0
2016-06-24 11:40:00,23.44,23.47,23.4,23.46,17600.0,21.2871,21.3143,21.2507,21.3052,17600.0
2016-06-24 11:50:00,23.45,23.46,23.43,23.45,14440.0,21.2962,21.3052,21.278,21.2962,14440.0
2016-06-24 12:00:00,23.43,23.43,23.41,23.41,13560.0,21.278,21.278,21.2598,21.2598,13560.0
2016-06-24 12:10:00,23.39,23.39,23.37,23.39,10400.0,21.2417,21.2417,21.2235,21.2417,10400.0
2016-06-24 12:20:00,23.39,23.43,23.39,23.42,14228.0,21.2417,21.278,21.2417,21.2689,14228.0
2016-06-24 12:30:00,23.42,23.43,23.39,23.4,10488.0,21.2689,21.278,21.2417,21.2507,10488.0
2016-06-24 12:40:00,23.39,23.39,23.36,23.38,38480.0,21.2417,21.2417,21.2144,21.2326,38480.0
2016-06-24 12:50:00,23.39,23.4,23.37,23.39,14800.0,21.2417,21.2507,21.2235,21.2417,14800.0
2016-06-24 13:00:00,23.38,23.41,23.37,23.38,15180.0,21.2326,21.2598,21.2235,21.2326,15180.0
2016-06-24 13:10:00,23.38,23.43,23.38,23.4,17280.0,21.2326,21.278,21.2326,21.2507,17280.0
2016-06-24 13:20:00,23.41,23.42,23.38,23.39,11600.0,21.2598,21.2689,21.2326,21.2417,11600.0
2016-06-24 13:30:00,23.39,23.45,23.39,23.44,12400.0,21.2417,21.2962,21.2417,21.2871,12400.0
2016-06-24 13:40:00,23.43,23.43,23.38,23.4,12852.0,21.278,21.278,21.2326,21.2507,12852.0
2016-06-24 13:50:00,23.39,23.43,23.39,23.43,8088.0,21.2417,21.278,21.2417,21.278,8088.0
2016-06-24 14:00:00,23.43,23.45,23.41,23.42,9352.0,21.278,21.2962,21.2598,21.2689,9352.0
2016-06-24 14:10:00,23.43,23.44,23.4,23.4,7748.0,21.278,21.2871,21.2507,21.2507,7748.0
2016-06-24 14:20:00,23.39,23.39,23.37,23.38,52400.0,21.2417,21.2417,21.2235,21.2326,52400.0
2016-06-24 14:30:00,23.38,23.39,23.36,23.39,105864.0,21.2326,21.2417,21.2144,21.2417,105864.0
2016-06-24 14:40:00,23.39,23.39,23.36,23.39,29884.0,21.2417,21.2417,21.2144,21.2417,29884.0
2016-06-24 14:50:00,23.4,23.47,23.39,23.42,19588.0,21.2507,21.3143,21.2417,21.2689,19588.0
2016-06-24 15:00:00,23.41,23.44,23.4,23.4,11600.0,21.2598,21.2871,21.2507,21.2507,11600.0
2016-06-24 15:10:00,23.4,23.4,23.35,23.37,137788.0,21.2507,21.2507,21.2053,21.2235,137788.0
2016-06-24 15:20:00,23.37,23.41,23.36,23.38,51636.0,21.2235,21.2598,21.2144,21.2326,51636.0
2016-06-24 15:30:00,23.37,23.43,23.37,23.39,46856.0,21.2235,21.278,21.2235,21.2417,46856.0
2016-06-24 15:40:00,23.38,23.47,23.38,23.45,69020.0,21.2326,21.3143,21.2326,21.2962,69020.0
2016-06-24 15:50:00,23.43,23.47,23.33,23.33,815988.0,21.278,21.3143,21.1872,21.1872,815988.0
2016-06-27 09:30:00,23.24,23.29,23.02,23.02,63576.0,21.1054,21.1508,20.9056,20.9056,63576.0
2016-06-27 09:40:00,23.04,23.14,23.01,23.04,60488.0,20.9238,21.0146,20.8966,20.9238,60488.0
2016-06-27 09:50:00,23.05,23.07,23.03,23.03,33144.0,20.9329,20.9511,20.9147,20.9147,33144.0
2016-06-27 10:00:00,23.02,23.05,22.93,22.94,48676.0,20.9056,20.9329,20.8239,20.833,48676.0
2016-06-27 10:10:00,22.95,22.97,22.89,22.9,25640.0,20.8421,20.8602,20.7876,20.7967,25640.0
2016-06-27 10:20:00,22.91,22.92,22.82,22.84,51944.0,20.8057,20.8148,20.724,20.7422,51944.0
2016-06-27 10:30:00,22.84,22.92,22.84,22.89,29824.0,20.7422,20.8148,20.7422,20.7876,29824.0
2016-06-27 10:40:00,22.89,22.92,22.86,22.86,22192.0,20.7876,20.8148,20.7603,20.7603,22192.0
2016-06-27 10:50:00,22.84,22.86,22.81,22.83,22000.0,20.7422,20.7603,20.7149,20.7331,22000.0
2016-06-27 11:00:00,22.82,22.88,22.82,22.86,16304.0,20.724,20.7785,20.724,20.7603,16304.0
2016-06-27 11:10:00,22.86,22.88,22.83,22.86,47236.0,20.7603,20.7785,20.7331,20.7603,47236.0
2016-06-27 11:20:00,22.87,22.92,22.83,22.92,23324.0,20.7694,20.8148,20.7331,20.8148,23324.0
2016-06-27 11:30:00,22.93,22.99,22.93,22.99,22092.0,20.8239,20.8784,20.8239,20.8784,22092.0
2016-06-27 11:40:00,23.0,23.06,23.0,23.05,55720.0,20.8875,20.942,20.8875,20.9329,55720.0
2016-06-27 11:50:00,23.06,23.06,23.02,23.03,18900.0,20.942,20.942,20.9056,20.9147,18900.0
2016-06-27 12:00:00,23.02,23.04,23.01,23.03,23680.0,20.9056,20.9238,20.8966,20.9147,23680.0
2016-06-27 12:10:00,23.02,23.05,23.0,23.04,16600.0,20.9056,20.9329,20.8875,20.9238,16600.0
2016-06-27 12:20:00,23.03,23.07,23.02,23.07,17860.0,20.9147,20.9511,20.9056,20.9511,17860.0
2016-06-27 12:30:00,23.08,23.08,23.02,23.03,23468.0,20.9601,20.9601,20.9056,20.9147,23468.0
2016-06-27 12:40:00,23.02,23.02,22.97,23.0,18700.0,20.9056,20.9056,20.8602,20.8875,18700.0
2016-06-27 12:50:00,23.0,23.02,22.98,23.01,18000.0,20.8875,20.9056,20.8693,20.8966,18000.0
2016-06-27 13:00:00,23.01,23.03,22.99,23.0,53420.0,20.8966,20.9147,20.8784,20.8875,53420.0
2016-06-27 13:10:00,22.99,23.0,22.98,22.99,92464.0,20.8784,20.8875,20.8693,20.8784,92464.0
2016-06-27 13:20:00,22.98,23.0,22.98,22.98,71888.0,20.8693,20.8875,20.8693,20.8693,71888.0
2016-06-27 13:30:00,22.98,22.99,22.93,22.94,58000.0,20.8693,20.8784,20.8239,20.833,58000.0
2016-06-27 13:40:00,22.94,22.94,22.89,22.89,30172.0,20.833,20.833,20.7876,20.7876,30172.0
2016-06-27 13:50:00,22.89,22.9,22.88,22.89,53600.0,20.7876,20.7967,20.7785,20.7876,53600.0
2016-06-27 14:00:00,22.89,22.9,22.87,22.89,65880.0,20.7876,20.7967,20.7694,20.7876,65880.0
2016-06-27 14:10:00,22.89,22.91,22.88,22.9,33372.0,20.7876,20.8057,20.7785,20.7967,33372.0
2016-06-27 14:20:00,22.9,22.97,22.9,22.97,35800.0,20.7967,20.8602,20.7967,20.8602,35800.0
2016-06-27 14:30:00,22.96,22.97,22.94,22.95,36596.0,20.8512,20.8602,20.833,20.8421,36596.0
2016-06-27 14:40:00,22.95,22.97,22.88,22.89,49864.0,20.8421,20.8602,20.7785,20.7876,49864.0
2016-06-27 14:50:00,22.89,22.9,22.84,22.88,26916.0,20.7876,20.7967,20.7422,20.7785,26916.0
2016-06-27 15:00:00,22.87,22.89,22.86,22.86,63536.0,20.7694,20.7876,20.7603,20.7603,63536.0
2016-06-27 15:10:00,22.86,22.9,22.86,22.86,44824.0,20.7603,20.7967,20.7603,20.7603,44824.0
2016-06-27 15:20:00,22.87,22.88,22.83,22.86,35360.0,20.7694,20.7785,20.7331,20.7603,35360.0
2016-06-27 15:30:00,22.86,22.94,22.85,22.94,97600.0,20.7603,20.833,20.7513,20.833,97600.0
2016-06-27 15:40:00,22.93,22.94,22.9,22.93,86092.0,20.8239,20.833,20.7967,20.8239,86092.0
2016-06-27 15:50:00,22.93,22.94,22.89,22.91,276304.0,20.8239,20.833,20.7876,20.8057,276304.0
2016-06-28 09:30:00,23.12,23.15,23.03,23.13,67948.0,20.9965,21.0237,20.9147,21.0055,67948.0
2016-06-28 09:40:00,23.13,23.14,23.09,23.14,22596.0,21.0055,21.0146,20.9692,21.0146,22596.0
2016-06-28 09:50:00,23.1,23.17,23.1,23.16,40720.0,20.9783,21.0419,20.9783,21.0328,40720.0
2016-06-28 10:00:00,23.16,23.18,23.14,23.15,40060.0,21.0328,21.0509,21.0146,21.0237,40060.0
2016-06-28 10:10:00,23.16,23.18,23.15,23.17,42400.0,21.0328,21.0509,21.0237,21.0419,42400.0
2016-06-28 10:20:00,23.18,23.2,23.1,23.1,92024.0,21.0509,21.0691,20.9783,20.9783,92024.0
2016-06-28 10:30:00,23.11,23.12,23.09,23.09,50152.0,20.9874,20.9965,20.9692,20.9692,50152.0
2016-06-28 10:40:00,23.1,23.13,23.07,23.13,18464.0,20.9783,21.0055,20.9511,21.0055,18464.0
2016-06-28 10:50:00,23.13,23.14,23.09,23.09,18828.0,21.0055,21.0146,20.9692,20.9692,18828.0
2016-06-28 11:00:00,23.11,23.11,23.03,23.04,20472.0,20.9874,20.9874,20.9147,20.9238,20472.0
2016-06-28 11:10:00,23.03,23.08,23.03,23.07,16808.0,20.9147,20.9601,20.9147,20.9511,16808.0
2016-06-28 11:20:00,23.06,23.07,23.02,23.02,11676.0,20.942,20.9511,20.9056,20.9056,11676.0
2016-06-28 11:30:00,23.02,23.06,23.02,23.06,17500.0,20.9056,20.942,20.9056,20.942,17500.0
2016-06-28 11:40:00,23.05,23.11,23.05,23.09,13200.0,20.9329,20.9874,20.9329,20.9692,13200.0
2016-06-28 11:50:00,23.09,23.14,23.09,23.12,36488.0,20.9692,21.0146,20.9692,20.9965,36488.0
2016-06-28 12:00:00,23.11,23.14,23.11,23.11,11600.0,20.9874,21.0146,20.9874,20.9874,11600.0
2016-06-28 12:10:00,23.12,23.14,23.11,23.12,20400.0,20.9965,21.0146,20.9874,20.9965,20400.0
2016-06-28 12:20:00,23.12,23.13,23.1,23.11,13600.0,20.9965,21.0055,20.9783,20.9874,13600.0
2016-06-28 12:30:00,23.12,23.17,23.12,23.17,33280.0,20.9965,21.0419,20.9965,21.0419,33280.0
2016-06-28 12:40:00,23.18,23.19,23.13,23.14,22392.0,21.0509,21.06,21.0055,21.0146,22392.0
2016-06-28 12:50:00,23.16,23.17,23.14,23.15,19412.0,21.0328,21.0419,21.0146,21.0237,19412.0
2016-06-28 13:00:00,23.16,23.18,23.14,23.15,25920.0,21.0328,21.0509,21.0146,21.0237,25920.0
2016-06-28 13:10:00,23.16,23.18,23.15,23.16,23000.0,21.0328,21.0509,21.0237,21.0328,23000.0
2016-06-28 13:20:00,23.17,23.17,23.12,23.12,33052.0,21.0419,21.0419,20.9965,20.9965,33052.0
2016-06-28 13:30:00,23.12,23.12,23.1,23.11,25688.0,20.9965,20.9965,20.9783,20.9874,25688.0
2016-06-28 13:40:00,23.12,23.14,23.11,23.11,24660.0,20.9965,21.0146,20.9874,20.9874,24660.0
2016-06-28 13:50:00,23.11,23.13,23.1,23.13,29668.0,20.9874,21.0055,20.9783,21.0055,29668.0
2016-06-28 14:00:00,23.13,23.15,23.12,23.12,42576.0,21.0055,21.0237,20.9965,20.9965,42576.0
2016-06-28 14:10:00,23.12,23.14,23.12,23.13,34560.0,20.9965,21.0146,20.9965,21.0055,34560.0
2016-06-28 14:20:00,23.13,23.15,23.12,23.15,23200.0,21.0055,21.0237,20.9965,21.0237,23200.0
2016-06-28 14:30:00,23.15,23.23,23.15,23.22,48724.0,21.0237,21.0964,21.0237,21.0873,48724.0
2016-06-28 14:40:00,23.22,23.23,23.21,23.23,27780.0,21.0873,21.0964,21.0782,21.0964,27780.0
2016-06-28 14:50:00,23.24,23.33,23.23,23.3,60700.0,21.1054,21.1872,21.0964,21.1599,60700.0
2016-06-28 15:00:00,23.3,23.3,23.27,23.3,52404.0,21.1599,21.1599,21.1327,21.1599,52404.0
2016-06-28 15:10:00,23.29,23.33,23.28,23.28,48448.0,21.1508,21.1872,21.1418,21.1418,48448.0
2016-06-28 15:20:00,23.28,23.29,23.22,23.22,142516.0,21.1418,21.1508,21.0873,21.0873,142516.0
2016-06-28 15:30:00,23.23,23.29,23.23,23.29,75824.0,21.0964,21.1508,21.0964,21.1508,75824.0
2016-06-28 15:40:00,23.29,23.32,23.29,23.32,88224.0,21.1508,21.1781,21.1508,21.1781,88224.0
2016-06-28 15:50:00,23.32,23.34,23.3,23.32,210600.0,21.1781,21.1963,21.1599,21.1781,210600.0
2016-06-29 09:30:00,23.52,23.64,23.47,23.6,53688.0,21.3597,21.4687,21.3143,21.4324,53688.0
2016-06-29 09:40:00,23.6,23.67,23.58,23.65,32740.0,21.4324,21.4959,21.4142,21.4778,32740.0
2016-06-29 09:50:00,23.65,23.66,23.62,23.64,51408.0,21.4778,21.4869,21.4505,21.4687,51408.0
2016-06-29 10:00:00,23.63,23.66,23.62,23.65,84632.0,21.4596,21.4869,21.4505,21.4778,84632.0
2016-06-29 10:10:00,23.66,23.66,23.6,23.65,109200.0,21.4869,21.4869,21.4324,21.4778,109200.0
2016-06-29 10:20:00,23.65,23.67,23.62,23.66,102364.0,21.4778,21.4959,21.4505,21.4869,102364.0
2016-06-29 10:30:00,23.67,23.71,23.66,23.67,21780.0,21.4959,21.5323,21.4869,21.4959,21780.0
2016-06-29 10:40:00,23.67,23.7,23.66,23.69,12900.0,21.4959,21.5232,21.4869,21.5141,12900.0
2016-06-29 10:50:00,23.69,23.71,23.68,23.69,16028.0,21.5141,21.5323,21.505,21.5141,16028.0
2016-06-29 11:00:00,23.7,23.72,23.68,23.72,20244.0,21.5232,21.5414,21.505,21.5414,20244.0
2016-06-29 11:10:00,23.71,23.72,23.7,23.71,19200.0,21.5323,21.5414,21.5232,21.5323,19200.0
2016-06-29 11:20:00,23.71,23.72,23.7,23.71,10400.0,21.5323,21.5414,21.5232,21.5323,10400.0
2016-06-29 11:30:00,23.72,23.75,23.71,23.74,20000.0,21.5414,21.5686,21.5323,21.5595,20000.0
2016-06-29 11:40:00,23.75,23.76,23.72,23.72,9200.0,21.5686,21.5777,21.5414,21.5414,9200.0
2016-06-29 11:50:00,23.72,23.77,23.72,23.75,10660.0,21.5414,21.5868,21.5414,21.5686,10660.0
2016-06-29 12:00:00,23.76,23.77,23.74,23.76,21320.0,21.5777,21.5868,21.5595,21.5777,21320.0
2016-06-29 12:10:00,23.75,23.76,23.75,23.75,6924.0,21.5686,21.5777,21.5686,21.5686,6924.0
2016-06-29 12:20:00,23.75,23.77,23.75,23.76,16244.0,21.5686,21.5868,21.5686,21.5777,16244.0
2016-06-29 12:30:00,23.75,23.75,23.73,23.74,45844.0,21.5686,21.5686,21.5504,21.5595,45844.0
2016-06-29 12:40:00,23.74,23.74,23.72,23.73,6400.0,21.5595,21.5595,21.5414,21.5504,6400.0
2016-06-29 12:50:00,23.73,23.74,23.72,23.73,13200.0,21.5504,21.5595,21.5414,21.5504,13200.0
2016-06-29 13:00:00,23.73,23.73,23.69,23.69,31488.0,21.5504,21.5504,21.5141,21.5141,31488.0
2016-06-29 13:10:00,23.69,23.72,23.69,23.72,13712.0,21.5141,21.5414,21.5141,21.5414,13712.0
2016-06-29 13:20:00,23.73,23.73,23.71,23.71,24800.0,21.5504,21.5504,21.5323,21.5323,24800.0
2016-06-29 13:30:00,23.72,23.75,23.71,23.75,16728.0,21.5414,21.5686,21.5323,21.5686,16728.0
2016-06-29 13:40:00,23.73,23.74,23.72,23.73,18912.0,21.5504,21.5595,21.5414,21.5504,18912.0
2016-06-29 13:50:00,23.72,23.75,23.72,23.75,66596.0,21.5414,21.5686,21.5414,21.5686,66596.0
2016-06-29 14:00:00,23.74,23.75,23.73,23.75,36136.0,21.5595,21.5686,21.5504,21.5686,36136.0
2016-06-29 14:10:00,23.75,23.82,23.75,23.79,50888.0,21.5686,21.6322,21.5686,21.6049,50888.0
2016-06-29 14:20:00,23.78,23.82,23.78,23.81,31180.0,21.5958,21.6322,21.5958,21.6231,31180.0
2016-06-29 14:30:00,23.82,23.86,23.82,23.85,32400.0,21.6322,21.6685,21.6322,21.6594,32400.0
2016-06-29 14:40:00,23.85,23.88,23.85,23.87,49616.0,21.6594,21.6867,21.6594,21.6776,49616.0
2016-06-29 14:50:00,23.86,23.88,23.84,23.87,18240.0,21.6685,21.6867,21.6503,21.6776,18240.0
2016-06-29 15:00:00,23.87,23.9,23.86,23.9,56208.0,21.6776,21.7048,21.6685,21.7048,56208.0
2016-06-29 15:10:00,23.9,23.95,23.9,23.94,48996.0,21.7048,21.7502,21.7048,21.7411,48996.0
2016-06-29 15:20:00,23.94,23.97,23.93,23.97,75724.0,21.7411,21.7684,21.7321,21.7684,75724.0
2016-06-29 15:30:00,23.97,23.97,23.94,23.94,114228.0,21.7684,21.7684,21.7411,21.7411,114228.0
2016-06-29 15:40:00,23.93,23.95,23.92,23.93,114996.0,21.7321,21.7502,21.723,21.7321,114996.0
2016-06-29 15:50:00,23.93,23.93,23.9,23.92,351272.0,21.7321,21.7321,21.7048,21.723,351272.0
2016-06-30 09:30:00,23.98,23.99,23.91,23.93,42268.0,21.7775,21.7866,21.7139,21.7321,42268.0
2016-06-30 09:40:00,23.92,23.98,23.89,23.97,35444.0,21.723,21.7775,21.6957,21.7684,35444.0
2016-06-30 09:50:00,23.97,23.99,23.93,23.99,20652.0,21.7684,21.7866,21.7321,21.7866,20652.0
2016-06-30 10:00:00,23.99,23.99,23.93,23.97,28816.0,21.7866,21.7866,21.7321,21.7684,28816.0
2016-06-30 10:10:00,23.98,24.03,23.97,24.01,58400.0,21.7775,21.8229,21.7684,21.8047,58400.0
2016-06-30 10:20:00,24.01,24.03,23.98,24.01,35684.0,21.8047,21.8229,21.7775,21.8047,35684.0
2016-06-30 10:30:00,24.01,24.09,24.0,24.09,28884.0,21.8047,21.8774,21.7956,21.8774,28884.0
2016-06-30 10:40:00,24.08,24.14,24.07,24.13,22348.0,21.8683,21.9228,21.8592,21.9137,22348.0
2016-06-30 10:50:00,24.15,24.19,24.14,24.18,38152.0,21.9319,21.9682,21.9228,21.9591,38152.0
2016-06-30 11:00:00,24.18,24.22,24.17,24.22,28712.0,21.9591,21.9954,21.95,21.9954,28712.0
2016-06-30 11:10:00,24.22,24.22,24.17,24.17,38356.0,21.9954,21.9954,21.95,21.95,38356.0
2016-06-30 11:20:00,24.17,24.22,24.17,24.2,77376.0,21.95,21.9954,21.95,21.9773,77376.0
2016-06-30 11:30:00,24.19,24.25,24.18,24.22,110744.0,21.9682,22.0227,21.9591,21.9954,110744.0
2016-06-30 11:40:00,24.21,24.22,24.18,24.18,25276.0,21.9863,21.9954,21.9591,21.9591,25276.0
2016-06-30 11:50:00,24.18,24.18,24.16,24.17,47180.0,21.9591,21.9591,21.9409,21.95,47180.0
2016-06-30 12:00:00,24.18,24.22,24.17,24.21,38128.0,21.9591,21.9954,21.95,21.9863,38128.0
2016-06-30 12:10:00,24.21,24.28,24.21,24.28,16800.0,21.9863,22.0499,21.9863,22.0499,16800.0
2016-06-30 12:20:00,24.27,24.32,24.27,24.31,10800.0,22.0408,22.0862,22.0408,22.0772,10800.0
2016-06-30 12:30:00,24.31,24.31,24.28,24.3,25240.0,22.0772,22.0772,22.0499,22.0681,25240.0
2016-06-30 12:40:00,24.31,24.31,24.28,24.31,26480.0,22.0772,22.0772,22.0499,22.0772,26480.0
2016-06-30 12:50:00,24.31,24.36,24.31,24.35,52484.0,22.0772,22.1226,22.0772,22.1135,52484.0
2016-06-30 13:00:00,24.35,24.39,24.34,24.38,51200.0,22.1135,22.1498,22.1044,22.1407,51200.0
2016-06-30 13:10:00,24.38,24.38,24.34,24.35,30468.0,22.1407,22.1407,22.1044,22.1135,30468.0
2016-06-30 13:20:00,24.36,24.38,24.34,24.38,58012.0,22.1226,22.1407,22.1044,22.1407,58012.0
2016-06-30 13:30:00,24.38,24.38,24.36,24.37,57180.0,22.1407,22.1407,22.1226,22.1317,57180.0
2016-06-30 13:40:00,24.37,24.38,24.36,24.36,23188.0,22.1317,22.1407,22.1226,22.1226,23188.0
2016-06-30 13:50:00,24.37,24.37,24.35,24.37,29288.0,22.1317,22.1317,22.1135,22.1317,29288.0
2016-06-30 14:00:00,24.37,24.42,24.37,24.41,40056.0,22.1317,22.1771,22.1317,22.168,40056.0
2016-06-30 14:10:00,24.42,24.46,24.41,24.46,41660.0,22.1771,22.2134,22.168,22.2134,41660.0
2016-06-30 14:20:00,24.46,24.49,24.44,24.44,45768.0,22.2134,22.2406,22.1952,22.1952,45768.0
2016-06-30 14:30:00,24.45,24.45,24.41,24.41,42272.0,22.2043,22.2043,22.168,22.168,42272.0
2016-06-30 14:40:00,24.42,24.47,24.42,24.47,25640.0,22.1771,22.2225,22.1771,22.2225,25640.0
2016-06-30 14:50:00,24.47,24.5,24.46,24.48,32892.0,22.2225,22.2497,22.2134,22.2315,32892.0
2016-06-30 15:00:00,24.47,24.49,24.46,24.47,42848.0,22.2225,22.2406,22.2134,22.2225,42848.0
2016-06-30 15:10:00,24.47,24.47,24.44,24.44,31316.0,22.2225,22.2225,22.1952,22.1952,31316.0
2016-06-30 15:20:00,24.44,24.49,24.43,24.49,40432.0,22.1952,22.2406,22.1861,22.2406,40432.0
2016-06-30 15:30:00,24.49,24.49,24.45,24.47,100224.0,22.2406,22.2406,22.2043,22.2225,100224.0
2016-06-30 15:40:00,24.46,24.46,24.42,24.43,138364.0,22.2134,22.2134,22.1771,22.1861,138364.0
2016-06-30 15:50:00,24.43,24.54,24.43,24.54,448204.0,22.1861,22.286,22.1861,22.286,448204.0
2016-07-01 09:30:00,24.46,24.58,24.24,24.54,60684.0,22.2134,22.3224,22.0136,22.286,60684.0
2016-07-01 09:40:00,24.54,24.58,24.52,24.58,33160.0,22.286,22.3224,22.2679,22.3224,33160.0
2016-07-01 09:50:00,24.6,24.63,24.55,24.58,48580.0,22.3405,22.3678,22.2951,22.3224,48580.0
2016-07-01 10:00:00,24.63,24.64,24.6,24.64,26772.0,22.3678,22.3769,22.3405,22.3769,26772.0
2016-07-01 10:10:00,24.63,24.65,24.61,24.61,28512.0,22.3678,22.3859,22.3496,22.3496,28512.0
2016-07-01 10:20:00,24.61,24.63,24.58,24.63,22804.0,22.3496,22.3678,22.3224,22.3678,22804.0
2016-07-01 10:30:00,24.64,24.65,24.63,24.64,25208.0,22.3769,22.3859,22.3678,22.3769,25208.0
2016-07-01 10:40:00,24.65,24.67,24.61,24.64,18492.0,22.3859,22.4041,22.3496,22.3769,18492.0
2016-07-01 10:50:00,24.64,24.66,24.6,24.63,40728.0,22.3769,22.395,22.3405,22.3678,40728.0
2016-07-01 11:00:00,24.63,24.65,24.59,24.6,69120.0,22.3678,22.3859,22.3314,22.3405,69120.0
2016-07-01 11:10:00,24.6,24.65,24.57,24.65,41840.0,22.3405,22.3859,22.3133,22.3859,41840.0
2016-07-01 11:20:00,24.64,24.65,24.62,24.63,19632.0,22.3769,22.3859,22.3587,22.3678,19632.0
2016-07-01 11:30:00,24.63,24.63,24.61,24.61,26236.0,22.3678,22.3678,22.3496,22.3496,26236.0
2016-07-01 11:40:00,24.63,24.65,24.6,24.63,70044.0,22.3678,22.3859,22.3405,22.3678,70044.0
2016-07-01 11:50:00,24.63,24.63,24.6,24.6,31108.0,22.3678,22.3678,22.3405,22.3405,31108.0
2016-07-01 12:00:00,24.61,24.63,24.6,24.62,53000.0,22.3496,22.3678,22.3405,22.3587,53000.0
2016-07-01 12:10:00,24.62,24.63,24.6,24.62,33088.0,22.3587,22.3678,22.3405,22.3587,33088.0
2016-07-01 12:20:00,24.62,24.63,24.59,24.63,56264.0,22.3587,22.3678,22.3314,22.3678,56264.0
2016-07-01 12:30:00,24.62,24.64,24.61,24.63,14292.0,22.3587,22.3769,22.3496,22.3678,14292.0
2016-07-01 12:40:00,24.61,24.67,24.61,24.67,49156.0,22.3496,22.4041,22.3496,22.4041,49156.0
2016-07-01 12:50:00,24.66,24.68,24.66,24.67,16036.0,22.395,22.4132,22.395,22.4041,16036.0
2016-07-01 13:00:00,24.67,24.73,24.67,24.73,43192.0,22.4041,22.4586,22.4041,22.4586,43192.0
2016-07-01 13:10:00,24.73,24.74,24.7,24.71,30520.0,22.4586,22.4677,22.4313,22.4404,30520.0
2016-07-01 13:20:00,24.7,24.7,24.67,24.68,21404.0,22.4313,22.4313,22.4041,22.4132,21404.0
2016-07-01 13:30:00,24.67,24.68,24.66,24.66,22440.0,22.4041,22.4132,22.395,22.395,22440.0
2016-07-01 13:40:00,24.67,24.68,24.67,24.68,28404.0,22.4041,22.4132,22.4041,22.4132,28404.0
2016-07-01 13:50:00,24.68,24.7,24.67,24.67,28360.0,22.4132,22.4313,22.4041,22.4041,28360.0
2016-07-01 14:00:00,24.68,24.68,24.65,24.67,91412.0,22.4132,22.4132,22.3859,22.4041,91412.0
2016-07-01 14:10:00,24.67,24.7,24.67,24.69,37820.0,22.4041,22.4313,22.4041,22.4223,37820.0
2016-07-01 14:20:00,24.68,24.69,24.67,24.68,24808.0,22.4132,22.4223,22.4041,22.4132,24808.0
2016-07-01 14:30:00,24.68,24.7,24.67,24.68,30360.0,22.4132,22.4313,22.4041,22.4132,30360.0
2016-07-01 14:40:00,24.68,24.68,24.65,24.66,37860.0,22.4132,22.4132,22.3859,22.395,37860.0
2016-07-01 14:50:00,24.66,24.67,24.64,24.67,20808.0,22.395,22.4041,22.3769,22.4041,20808.0
2016-07-01 15:00:00,24.67,24.71,24.66,24.69,39196.0,22.4041,22.4404,22.395,22.4223,39196.0
2016-07-01 15:10:00,24.7,24.73,24.7,24.72,34584.0,22.4313,22.4586,22.4313,22.4495,34584.0
2016-07-01 15:20:00,24.72,24.75,24.72,24.74,66180.0,22.4495,22.4767,22.4495,22.4677,66180.0
2016-07-01 15:30:00,24.74,24.74,24.71,24.72,114244.0,22.4677,22.4677,22.4404,22.4495,114244.0
2016-07-01 15:40:00,24.73,24.75,24.72,24.75,183136.0,22.4586,22.4767,22.4495,22.4767,183136.0
2016-07-01 15:50:00,24.75,24.77,24.73,24.74,291496.0,22.4767,22.4949,22.4586,22.4677,291496.0
2016-07-05 09:30:00,24.78,24.78,24.61,24.64,64916.0,22.504,22.504,22.3496,22.3769,64916.0
2016-07-05 09:40:00,24.64,24.68,24.6,24.65,35636.0,22.3769,22.4132,22.3405,22.3859,35636.0
2016-07-05 09:50:00,24.63,24.66,24.59,24.66,25800.0,22.3678,22.395,22.3314,22.395,25800.0
2016-07-05 10:00:00,24.66,24.71,24.65,24.7,42800.0,22.395,22.4404,22.3859,22.4313,42800.0
2016-07-05 10:10:00,24.68,24.73,24.68,24.72,23252.0,22.4132,22.4586,22.4132,22.4495,23252.0
2016-07-05 10:20:00,24.71,24.73,24.7,24.71,38232.0,22.4404,22.4586,22.4313,22.4404,38232.0
2016-07-05 10:30:00,24.73,24.79,24.73,24.79,18648.0,22.4586,22.5131,22.4586,22.5131,18648.0
2016-07-05 10:40:00,24.79,24.82,24.75,24.75,66216.0,22.5131,22.5403,22.4767,22.4767,66216.0
2016-07-05 10:50:00,24.75,24.76,24.73,24.74,22472.0,22.4767,22.4858,22.4586,22.4677,22472.0
2016-07-05 11:00:00,24.74,24.75,24.73,24.74,21156.0,22.4677,22.4767,22.4586,22.4677,21156.0
2016-07-05 11:10:00,24.73,24.79,24.72,24.79,16148.0,22.4586,22.5131,22.4495,22.5131,16148.0
2016-07-05 11:20:00,24.8,24.84,24.8,24.81,25400.0,22.5222,22.5585,22.5222,22.5312,25400.0
2016-07-05 11:30:00,24.8,24.8,24.78,24.8,19364.0,22.5222,22.5222,22.504,22.5222,19364.0
2016-07-05 11:40:00,24.81,24.81,24.78,24.78,15200.0,22.5312,22.5312,22.504,22.504,15200.0
2016-07-05 11:50:00,24.77,24.78,24.75,24.78,22964.0,22.4949,22.504,22.4767,22.504,22964.0
2016-07-05 12:00:00,24.77,24.78,24.76,24.76,16712.0,22.4949,22.504,22.4858,22.4858,16712.0
2016-07-05 12:10:00,24.76,24.76,24.74,24.74,4000.0,22.4858,22.4858,22.4677,22.4677,4000.0
2016-07-05 12:20:00,24.74,24.78,24.74,24.77,18780.0,22.4677,22.504,22.4677,22.4949,18780.0
2016-07-05 12:30:00,24.76,24.78,24.76,24.77,10000.0,22.4858,22.504,22.4858,22.4949,10000.0
2016-07-05 12:40:00,24.78,24.79,24.77,24.77,11600.0,22.504,22.5131,22.4949,22.4949,11600.0
2016-07-05 12:50:00,24.76,24.77,24.74,24.76,10400.0,22.4858,22.4949,22.4677,22.4858,10400.0
2016-07-05 13:00:00,24.76,24.76,24.72,24.73,20220.0,22.4858,22.4858,22.4495,22.4586,20220.0
2016-07-05 13:10:00,24.74,24.75,24.72,24.72,20660.0,22.4677,22.4767,22.4495,22.4495,20660.0
2016-07-05 13:20:00,24.72,24.72,24.71,24.71,13628.0,22.4495,22.4495,22.4404,22.4404,13628.0
2016-07-05 13:30:00,24.71,24.72,24.68,24.68,40000.0,22.4404,22.4495,22.4132,22.4132,40000.0
2016-07-05 13:40:00,24.68,24.7,24.67,24.68,29496.0,22.4132,22.4313,22.4041,22.4132,29496.0
2016-07-05 13:50:00,24.68,24.72,24.68,24.71,31496.0,22.4132,22.4495,22.4132,22.4404,31496.0
2016-07-05 14:00:00,24.71,24.73,24.7,24.73,50768.0,22.4404,22.4586,22.4313,22.4586,50768.0
2016-07-05 14:10:00,24.74,24.81,24.74,24.79,43352.0,22.4677,22.5312,22.4677,22.5131,43352.0
2016-07-05 14:20:00,24.79,24.8,24.75,24.78,60680.0,22.5131,22.5222,22.4767,22.504,60680.0
2016-07-05 14:30:00,24.78,24.78,24.74,24.75,30988.0,22.504,22.504,22.4677,22.4767,30988.0
2016-07-05 14:40:00,24.75,24.75,24.71,24.71,27876.0,22.4767,22.4767,22.4404,22.4404,27876.0
2016-07-05 14:50:00,24.72,24.74,24.71,24.74,34040.0,22.4495,22.4677,22.4404,22.4677,34040.0
2016-07-05 15:00:00,24.74,24.79,24.73,24.79,70108.0,22.4677,22.5131,22.4586,22.5131,70108.0
2016-07-05 15:10:00,24.79,24.83,24.79,24.83,79852.0,22.5131,22.5494,22.5131,22.5494,79852.0
2016-07-05 15:20:00,24.83,24.85,24.82,24.85,93108.0,22.5494,22.5676,22.5403,22.5676,93108.0
2016-07-05 15:30:00,24.85,24.86,24.83,24.86,93876.0,22.5676,22.5766,22.5494,22.5766,93876.0
2016-07-05 15:40:00,24.86,24.91,24.86,24.9,177856.0,22.5766,22.6221,22.5766,22.613,177856.0
2016-07-05 15:50:00,24.9,24.91,24.86,24.88,319008.0,22.613,22.6221,22.5766,22.5948,319008.0
2016-07-06 09:30:00,24.66,24.8,24.66,24.68,81224.0,22.395,22.5222,22.395,22.4132,81224.0
2016-07-06 09:40:00,24.7,24.78,24.64,24.74,24840.0,22.4313,22.504,22.3769,22.4677,24840.0
2016-07-06 09:50:00,24.73,24.75,24.72,24.74,32320.0,22.4586,22.4767,22.4495,22.4677,32320.0
2016-07-06 10:00:00,24.75,24.79,24.74,24.77,36856.0,22.4767,22.5131,22.4677,22.4949,36856.0
2016-07-06 10:10:00,24.77,24.78,24.74,24.74,19600.0,22.4949,22.504,22.4677,22.4677,19600.0
2016-07-06 10:20:00,24.74,24.77,24.72,24.75,46056.0,22.4677,22.4949,22.4495,22.4767,46056.0
2016-07-06 10:30:00,24.75,24.79,24.72,24.77,32888.0,22.4767,22.5131,22.4495,22.4949,32888.0
2016-07-06 10:40:00,24.77,24.79,24.74,24.75,24776.0,22.4949,22.5131,22.4677,22.4767,24776.0
2016-07-06 10:50:00,24.78,24.84,24.78,24.82,17220.0,22.504,22.5585,22.504,22.5403,17220.0
2016-07-06 11:00:00,24.83,24.88,24.82,24.84,42648.0,22.5494,22.5948,22.5403,22.5585,42648.0
2016-07-06 11:10:00,24.86,24.87,24.84,24.86,34600.0,22.5766,22.5857,22.5585,22.5766,34600.0
2016-07-06 11:20:00,24.85,24.86,24.8,24.8,15700.0,22.5676,22.5766,22.5222,22.5222,15700.0
2016-07-06 11:30:00,24.82,24.84,24.81,24.83,42032.0,22.5403,22.5585,22.5312,22.5494,42032.0
2016-07-06 11:40:00,24.83,24.84,24.81,24.82,24400.0,22.5494,22.5585,22.5312,22.5403,24400.0
2016-07-06 11:50:00,24.83,24.85,24.8,24.85,46632.0,22.5494,22.5676,22.5222,22.5676,46632.0
2016-07-06 12:00:00,24.84,24.88,24.84,24.88,58500.0,22.5585,22.5948,22.5585,22.5948,58500.0
2016-07-06 12:10:00,24.88,24.92,24.88,24.91,29176.0,22.5948,22.6311,22.5948,22.6221,29176.0
2016-07-06 12:20:00,24.91,24.92,24.88,24.88,37908.0,22.6221,22.6311,22.5948,22.5948,37908.0
2016-07-06 12:30:00,24.89,24.89,24.84,24.85,33824.0,22.6039,22.6039,22.5585,22.5676,33824.0
2016-07-06 12:40:00,24.86,24.88,24.83,24.83,18600.0,22.5766,22.5948,22.5494,22.5494,18600.0
2016-07-06 12:50:00,24.83,24.88,24.83,24.88,15908.0,22.5494,22.5948,22.5494,22.5948,15908.0
2016-07-06 13:00:00,24.89,24.89,24.87,24.88,18436.0,22.6039,22.6039,22.5857,22.5948,18436.0
2016-07-06 13:10:00,24.87,24.88,24.83,24.84,20104.0,22.5857,22.5948,22.5494,22.5585,20104.0
2016-07-06 13:20:00,24.84,24.84,24.81,24.83,19444.0,22.5585,22.5585,22.5312,22.5494,19444.0
2016-07-06 13:30:00,24.83,24.85,24.82,24.83,33696.0,22.5494,22.5676,22.5403,22.5494,33696.0
2016-07-06 13:40:00,24.84,24.85,24.81,24.81,20600.0,22.5585,22.5676,22.5312,22.5312,20600.0
2016-07-06 13:50:00,24.82,24.83,24.78,24.78,51548.0,22.5403,22.5494,22.504,22.504,51548.0
2016-07-06 14:00:00,24.8,24.87,24.79,24.86,37828.0,22.5222,22.5857,22.5131,22.5766,37828.0
2016-07-06 14:10:00,24.86,24.86,24.78,24.83,40308.0,22.5766,22.5766,22.504,22.5494,40308.0
2016-07-06 14:20:00,24.84,24.85,24.81,24.81,22840.0,22.5585,22.5676,22.5312,22.5312,22840.0
2016-07-06 14:30:00,24.82,24.86,24.81,24.85,25048.0,22.5403,22.5766,22.5312,22.5676,25048.0
2016-07-06 14:40:00,24.86,24.86,24.83,24.84,32520.0,22.5766,22.5766,22.5494,22.5585,32520.0
2016-07-06 14:50:00,24.85,24.89,24.85,24.89,28400.0,22.5676,22.6039,22.5676,22.6039,28400.0
2016-07-06 15:00:00,24.89,24.9,24.86,24.86,28000.0,22.6039,22.613,22.5766,22.5766,28000.0
2016-07-06 15:10:00,24.86,24.87,24.84,24.85,69904.0,22.5766,22.5857,22.5585,22.5676,69904.0
2016-07-06 15:20:00,24.85,24.86,24.81,24.83,88752.0,22.5676,22.5766,22.5312,22.5494,88752.0
2016-07-06 15:30:00,24.82,24.86,24.81,24.85,135696.0,22.5403,22.5766,22.5312,22.5676,135696.0
2016-07-06 15:40:00,24.85,24.86,24.83,24.84,116680.0,22.5676,22.5766,22.5494,22.5585,116680.0
2016-07-06 15:50:00,24.84,24.86,24.82,24.83,314280.0,22.5585,22.5766,22.5403,22.5494,314280.0
2016-07-07 09:30:00,24.84,24.93,24.77,24.86,49836.0,22.5585,22.6402,22.4949,22.5766,49836.0
2016-07-07 09:40:00,24.85,24.91,24.84,24.84,32504.0,22.5676,22.6221,22.5585,22.5585,32504.0
2016-07-07 09:50:00,24.85,24.86,24.78,24.78,40800.0,22.5676,22.5766,22.504,22.504,40800.0
2016-07-07 10:00:00,24.78,24.79,24.77,24.78,28996.0,22.504,22.5131,22.4949,22.504,28996.0
2016-07-07 10:10:00,24.78,24.8,24.78,24.79,23448.0,22.504,22.5222,22.504,22.5131,23448.0
2016-07-07 10:20:00,24.79,24.83,24.77,24.81,39948.0,22.5131,22.5494,22.4949,22.5312,39948.0
2016-07-07 10:30:00,24.81,24.83,24.77,24.79,26628.0,22.5312,22.5494,22.4949,22.5131,26628.0
2016-07-07 10:40:00,24.79,24.8,24.77,24.8,25968.0,22.5131,22.5222,22.4949,22.5222,25968.0
2016-07-07 10:50:00,24.79,24.8,24.76,24.78,28636.0,22.5131,22.5222,22.4858,22.504,28636.0
2016-07-07 11:00:00,24.78,24.81,24.77,24.78,36076.0,22.504,22.5312,22.4949,22.504,36076.0
2016-07-07 11:10:00,24.78,24.79,24.7,24.72,45812.0,22.504,22.5131,22.4313,22.4495,45812.0
2016-07-07 11:20:00,24.72,24.74,24.68,24.71,43548.0,22.4495,22.4677,22.4132,22.4404,43548.0
2016-07-07 11:30:00,24.71,24.72,24.68,24.72,29080.0,22.4404,22.4495,22.4132,22.4495,29080.0
2016-07-07 11:40:00,24.71,24.72,24.69,24.7,38504.0,22.4404,22.4495,22.4223,22.4313,38504.0
2016-07-07 11:50:00,24.7,24.7,24.67,24.69,26824.0,22.4313,22.4313,22.4041,22.4223,26824.0
2016-07-07 12:00:00,24.7,24.71,24.68,24.69,41892.0,22.4313,22.4404,22.4132,22.4223,41892.0
2016-07-07 12:10:00,24.7,24.71,24.69,24.71,9200.0,22.4313,22.4404,22.4223,22.4404,9200.0
2016-07-07 12:20:00,24.71,24.73,24.68,24.71,16992.0,22.4404,22.4586,22.4132,22.4404,16992.0
2016-07-07 12:30:00,24.71,24.71,24.68,24.69,22408.0,22.4404,22.4404,22.4132,22.4223,22408.0
2016-07-07 12:40:00,24.7,24.7,24.68,24.68,22760.0,22.4313,22.4313,22.4132,22.4132,22760.0
2016-07-07 12:50:00,24.67,24.67,24.63,24.63,21304.0,22.4041,22.4041,22.3678,22.3678,21304.0
2016-07-07 13:00:00,24.64,24.64,24.61,24.64,23020.0,22.3769,22.3769,22.3496,22.3769,23020.0
2016-07-07 13:10:00,24.64,24.67,24.64,24.67,14016.0,22.3769,22.4041,22.3769,22.4041,14016.0
2016-07-07 13:20:00,24.66,24.7,24.66,24.67,21220.0,22.395,22.4313,22.395,22.4041,21220.0
2016-07-07 13:30:00,24.67,24.68,24.67,24.67,28096.0,22.4041,22.4132,22.4041,22.4041,28096.0
2016-07-07 13:40:00,24.68,24.68,24.66,24.67,20052.0,22.4132,22.4132,22.395,22.4041,20052.0
2016-07-07 13:50:00,24.67,24.68,24.66,24.68,17400.0,22.4041,22.4132,22.395,22.4132,17400.0
2016-07-07 14:00:00,24.68,24.68,24.66,24.67,37832.0,22.4132,22.4132,22.395,22.4041,37832.0
2016-07-07 14:10:00,24.66,24.67,24.63,24.65,20756.0,22.395,22.4041,22.3678,22.3859,20756.0
2016-07-07 14:20:00,24.64,24.66,24.63,24.65,15820.0,22.3769,22.395,22.3678,22.3859,15820.0
2016-07-07 14:30:00,24.65,24.65,24.63,24.64,22184.0,22.3859,22.3859,22.3678,22.3769,22184.0
2016-07-07 14:40:00,24.64,24.64,24.62,24.63,18056.0,22.3769,22.3769,22.3587,22.3678,18056.0
2016-07-07 14:50:00,24.63,24.63,24.6,24.61,53444.0,22.3678,22.3678,22.3405,22.3496,53444.0
2016-07-07 15:00:00,24.61,24.66,24.61,24.65,38648.0,22.3496,22.395,22.3496,22.3859,38648.0
2016-07-07 15:10:00,24.66,24.69,24.66,24.68,41952.0,22.395,22.4223,22.395,22.4132,41952.0
2016-07-07 15:20:00,24.68,24.68,24.66,24.67,23332.0,22.4132,22.4132,22.395,22.4041,23332.0
2016-07-07 15:30:00,24.68,24.7,24.66,24.68,85108.0,22.4132,22.4313,22.395,22.4132,85108.0
2016-07-07 15:40:00,24.68,24.71,24.68,24.69,38660.0,22.4132,22.4404,22.4132,22.4223,38660.0
2016-07-07 15:50:00,24.7,24.7,24.68,24.69,111924.0,22.4313,22.4313,22.4132,22.4223,111924.0
2016-07-08 09:30:00,24.92,24.92,24.83,24.84,53496.0,22.6311,22.6311,22.5494,22.5585,53496.0
2016-07-08 09:40:00,24.86,24.88,24.8,24.82,77592.0,22.5766,22.5948,22.5222,22.5403,77592.0
2016-07-08 09:50:00,24.82,24.82,24.78,24.82,45100.0,22.5403,22.5403,22.504,22.5403,45100.0
2016-07-08 10:00:00,24.82,24.88,24.81,24.88,52808.0,22.5403,22.5948,22.5312,22.5948,52808.0
2016-07-08 10:10:00,24.88,24.89,24.84,24.86,59536.0,22.5948,22.6039,22.5585,22.5766,59536.0
2016-07-08 10:20:00,24.86,24.88,24.85,24.85,62232.0,22.5766,22.5948,22.5676,22.5676,62232.0
2016-07-08 10:30:00,24.85,24.87,24.84,24.86,43928.0,22.5676,22.5857,22.5585,22.5766,43928.0
2016-07-08 10:40:00,24.86,24.88,24.86,24.86,42688.0,22.5766,22.5948,22.5766,22.5766,42688.0
2016-07-08 10:50:00,24.87,24.88,24.86,24.86,40232.0,22.5857,22.5948,22.5766,22.5766,40232.0
2016-07-08 11:00:00,24.86,24.88,24.85,24.86,91756.0,22.5766,22.5948,22.5676,22.5766,91756.0
2016-07-08 11:10:00,24.87,24.88,24.86,24.86,63968.0,22.5857,22.5948,22.5766,22.5766,63968.0
2016-07-08 11:20:00,24.87,24.88,24.86,24.86,39600.0,22.5857,22.5948,22.5766,22.5766,39600.0
2016-07-08 11:30:00,24.86,24.87,24.85,24.86,20152.0,22.5766,22.5857,22.5676,22.5766,20152.0
2016-07-08 11:40:00,24.87,24.88,24.85,24.87,18800.0,22.5857,22.5948,22.5676,22.5857,18800.0
2016-07-08 11:50:00,24.87,24.88,24.86,24.86,20400.0,22.5857,22.5948,22.5766,22.5766,20400.0
2016-07-08 12:00:00,24.87,24.88,24.87,24.87,35000.0,22.5857,22.5948,22.5857,22.5857,35000.0
2016-07-08 12:10:00,24.87,24.87,24.86,24.87,22580.0,22.5857,22.5857,22.5766,22.5857,22580.0
2016-07-08 12:20:00,24.87,24.87,24.86,24.86,15200.0,22.5857,22.5857,22.5766,22.5766,15200.0
2016-07-08 12:30:00,24.86,24.87,24.85,24.86,15424.0,22.5766,22.5857,22.5676,22.5766,15424.0
2016-07-08 12:40:00,24.87,24.88,24.86,24.86,37940.0,22.5857,22.5948,22.5766,22.5766,37940.0
2016-07-08 12:50:00,24.86,24.86,24.86,24.86,18172.0,22.5766,22.5766,22.5766,22.5766,18172.0
2016-07-08 13:00:00,24.86,24.88,24.86,24.88,52808.0,22.5766,22.5948,22.5766,22.5948,52808.0
2016-07-08 13:10:00,24.88,24.9,24.87,24.9,24300.0,22.5948,22.613,22.5857,22.613,24300.0
2016-07-08 13:20:00,24.9,24.93,24.9,24.93,26500.0,22.613,22.6402,22.613,22.6402,26500.0
2016-07-08 13:30:00,24.93,24.93,24.92,24.92,9600.0,22.6402,22.6402,22.6311,22.6311,9600.0
2016-07-08 13:40:00,24.93,24.94,24.92,24.93,18400.0,22.6402,22.6493,22.6311,22.6402,18400.0
2016-07-08 13:50:00,24.93,24.93,24.92,24.93,14240.0,22.6402,22.6402,22.6311,22.6402,14240.0
2016-07-08 14:00:00,24.93,24.93,24.92,24.92,43260.0,22.6402,22.6402,22.6311,22.6311,43260.0
2016-07-08 14:10:00,24.93,24.94,24.93,24.94,28400.0,22.6402,22.6493,22.6402,22.6493,28400.0
2016-07-08 14:20:00,24.94,24.95,24.93,24.94,33988.0,22.6493,22.6584,22.6402,22.6493,33988.0
2016-07-08 14:30:00,24.94,24.95,24.92,24.92,64400.0,22.6493,22.6584,22.6311,22.6311,64400.0
2016-07-08 14:40:00,24.92,24.93,24.9,24.91,52192.0,22.6311,22.6402,22.613,22.6221,52192.0
2016-07-08 14:50:00,24.91,24.92,24.9,24.91,44192.0,22.6221,22.6311,22.613,22.6221,44192.0
2016-07-08 15:00:00,24.91,24.92,24.9,24.91,34400.0,22.6221,22.6311,22.613,22.6221,34400.0
2016-07-08 15:10:00,24.91,24.92,24.89,24.9,67444.0,22.6221,22.6311,22.6039,22.613,67444.0
2016-07-08 15:20:00,24.9,24.91,24.89,24.89,42676.0,22.613,22.6221,22.6039,22.6039,42676.0
2016-07-08 15:30:00,24.89,24.89,24.87,24.88,80436.0,22.6039,22.6039,22.5857,22.5948,80436.0
2016-07-08 15:40:00,24.88,24.89,24.86,24.89,61484.0,22.5948,22.6039,22.5766,22.6039,61484.0
2016-07-08 15:50:00,24.89,24.91,24.88,24.91,464408.0,22.6039,22.6221,22.5948,22.6221,464408.0
2016-07-11 09:30:00,24.89,24.89,24.66,24.78,152556.0,22.6039,22.6039,22.395,22.504,152556.0
2016-07-11 09:40:00,24.78,24.8,24.75,24.76,70192.0,22.504,22.5222,22.4767,22.4858,70192.0
2016-07-11 09:50:00,24.75,24.75,24.63,24.65,59712.0,22.4767,22.4767,22.3678,22.3859,59712.0
2016-07-11 10:00:00,24.65,24.65,24.6,24.61,89568.0,22.3859,22.3859,22.3405,22.3496,89568.0
2016-07-11 10:10:00,24.61,24.63,24.47,24.48,110468.0,22.3496,22.3678,22.2225,22.2315,110468.0
2016-07-11 10:20:00,24.47,24.48,24.38,24.44,154464.0,22.2225,22.2315,22.1407,22.1952,154464.0
2016-07-11 10:30:00,24.43,24.45,24.42,24.44,95548.0,22.1861,22.2043,22.1771,22.1952,95548.0
2016-07-11 10:40:00,24.44,24.45,24.41,24.42,84364.0,22.1952,22.2043,22.168,22.1771,84364.0
2016-07-11 10:50:00,24.43,24.46,24.41,24.44,76736.0,22.1861,22.2134,22.168,22.1952,76736.0
2016-07-11 11:00:00,24.44,24.47,24.42,24.44,88604.0,22.1952,22.2225,22.1771,22.1952,88604.0
2016-07-11 11:10:00,24.46,24.47,24.43,24.45,48688.0,22.2134,22.2225,22.1861,22.2043,48688.0
2016-07-11 11:20:00,24.46,24.46,24.4,24.41,26900.0,22.2134,22.2134,22.1589,22.168,26900.0
2016-07-11 11:30:00,24.42,24.47,24.41,24.45,50952.0,22.1771,22.2225,22.168,22.2043,50952.0
2016-07-11 11:40:00,24.45,24.49,24.45,24.49,34128.0,22.2043,22.2406,22.2043,22.2406,34128.0
2016-07-11 11:50:00,24.49,24.49,24.46,24.48,36896.0,22.2406,22.2406,22.2134,22.2315,36896.0
2016-07-11 12:00:00,24.48,24.48,24.44,24.45,36208.0,22.2315,22.2315,22.1952,22.2043,36208.0
2016-07-11 12:10:00,24.45,24.47,24.45,24.46,33800.0,22.2043,22.2225,22.2043,22.2134,33800.0
2016-07-11 12:20:00,24.46,24.46,24.45,24.45,25104.0,22.2134,22.2134,22.2043,22.2043,25104.0
2016-07-11 12:30:00,24.45,24.45,24.43,24.43,65344.0,22.2043,22.2043,22.1861,22.1861,65344.0
2016-07-11 12:40:00,24.43,24.46,24.43,24.45,45136.0,22.1861,22.2134,22.1861,22.2043,45136.0
2016-07-11 12:50:00,24.44,24.46,24.44,24.46,21620.0,22.1952,22.2134,22.1952,22.2134,21620.0
2016-07-11 13:00:00,24.46,24.47,24.45,24.45,35892.0,22.2134,22.2225,22.2043,22.2043,35892.0
2016-07-11 13:10:00,24.45,24.46,24.45,24.45,13544.0,22.2043,22.2134,22.2043,22.2043,13544.0
2016-07-11 13:20:00,24.45,24.47,24.45,24.46,28436.0,22.2043,22.2225,22.2043,22.2134,28436.0
2016-07-11 13:30:00,24.46,24.48,24.44,24.48,74284.0,22.2134,22.2315,22.1952,22.2315,74284.0
2016-07-11 13:40:00,24.48,24.51,24.47,24.51,33456.0,22.2315,22.2588,22.2225,22.2588,33456.0
2016-07-11 13:50:00,24.51,24.52,24.51,24.52,60960.0,22.2588,22.2679,22.2588,22.2679,60960.0
2016-07-11 14:00:00,24.51,24.52,24.49,24.52,35392.0,22.2588,22.2679,22.2406,22.2679,35392.0
2016-07-11 14:10:00,24.52,24.53,24.52,24.52,27200.0,22.2679,22.277,22.2679,22.2679,27200.0
2016-07-11 14:20:00,24.52,24.55,24.52,24.54,76580.0,22.2679,22.2951,22.2679,22.286,76580.0
2016-07-11 14:30:00,24.55,24.56,24.54,24.54,43200.0,22.2951,22.3042,22.286,22.286,43200.0
2016-07-11 14:40:00,24.55,24.56,24.53,24.54,40996.0,22.2951,22.3042,22.277,22.286,40996.0
2016-07-11 14:50:00,24.53,24.55,24.53,24.55,38128.0,22.277,22.2951,22.277,22.2951,38128.0
2016-07-11 15:00:00,24.55,24.57,24.55,24.57,39612.0,22.2951,22.3133,22.2951,22.3133,39612.0
2016-07-11 15:10:00,24.57,24.58,24.57,24.57,43600.0,22.3133,22.3224,22.3133,22.3133,43600.0
2016-07-11 15:20:00,24.57,24.58,24.56,24.56,59860.0,22.3133,22.3224,22.3042,22.3042,59860.0
2016-07-11 15:30:00,24.56,24.56,24.53,24.56,98172.0,22.3042,22.3042,22.277,22.3042,98172.0
2016-07-11 15:40:00,24.56,24.56,24.54,24.54,52784.0,22.3042,22.3042,22.286,22.286,52784.0
2016-07-11 15:50:00,24.54,24.55,24.51,24.52,154108.0,22.286,22.2951,22.2588,22.2679,154108.0
2016-07-12 09:30:00,24.59,24.69,24.51,24.52,89820.0,22.3314,22.4223,22.2588,22.2679,89820.0
2016-07-12 09:40:00,24.52,24.54,24.43,24.43,21460.0,22.2679,22.286,22.1861,22.1861,21460.0
2016-07-12 09:50:00,24.44,24.45,24.36,24.42,47052.0,22.1952,22.2043,22.1226,22.1771,47052.0
2016-07-12 10:00:00,24.43,24.49,24.43,24.49,34000.0,22.1861,22.2406,22.1861,22.2406,34000.0
2016-07-12 10:10:00,24.49,24.51,24.44,24.45,55112.0,22.2406,22.2588,22.1952,22.2043,55112.0
2016-07-12 10:20:00,24.45,24.47,24.42,24.45,18404.0,22.2043,22.2225,22.1771,22.2043,18404.0
2016-07-12 10:30:00,24.45,24.46,24.4,24.4,24072.0,22.2043,22.2134,22.1589,22.1589,24072.0
2016-07-12 10:40:00,24.39,24.42,24.39,24.41,8800.0,22.1498,22.1771,22.1498,22.168,8800.0
2016-07-12 10:50:00,24.41,24.43,24.41,24.42,21648.0,22.168,22.1861,22.168,22.1771,21648.0
2016-07-12 11:00:00,24.42,24.43,24.4,24.42,70000.0,22.1771,22.1861,22.1589,22.1771,70000.0
2016-07-12 11:10:00,24.42,24.43,24.41,24.43,15432.0,22.1771,22.1861,22.168,22.1861,15432.0
2016-07-12 11:20:00,24.42,24.43,24.41,24.42,18468.0,22.1771,22.1861,22.168,22.1771,18468.0
2016-07-12 11:30:00,24.42,24.44,24.42,24.44,14244.0,22.1771,22.1952,22.1771,22.1952,14244.0
2016-07-12 11:40:00,24.45,24.45,24.43,24.44,14400.0,22.2043,22.2043,22.1861,22.1952,14400.0
2016-07-12 11:50:00,24.44,24.45,24.43,24.44,34512.0,22.1952,22.2043,22.1861,22.1952,34512.0
2016-07-12 12:00:00,24.43,24.47,24.43,24.46,21596.0,22.1861,22.2225,22.1861,22.2134,21596.0
2016-07-12 12:10:00,24.47,24.48,24.47,24.48,10000.0,22.2225,22.2315,22.2225,22.2315,10000.0
2016-07-12 12:20:00,24.48,24.48,24.36,24.44,111596.0,22.2315,22.2315,22.1226,22.1952,111596.0
2016-07-12 12:30:00,24.44,24.45,24.41,24.42,48204.0,22.1952,22.2043,22.168,22.1771,48204.0
2016-07-12 12:40:00,24.42,24.43,24.38,24.39,37344.0,22.1771,22.1861,22.1407,22.1498,37344.0
2016-07-12 12:50:00,24.39,24.41,24.38,24.39,35212.0,22.1498,22.168,22.1407,22.1498,35212.0
2016-07-12 13:00:00,24.39,24.41,24.38,24.39,62852.0,22.1498,22.168,22.1407,22.1498,62852.0
2016-07-12 13:10:00,24.38,24.42,24.38,24.41,28936.0,22.1407,22.1771,22.1407,22.168,28936.0
2016-07-12 13:20:00,24.42,24.43,24.41,24.42,15380.0,22.1771,22.1861,22.168,22.1771,15380.0
2016-07-12 13:30:00,24.43,24.44,24.43,24.44,14000.0,22.1861,22.1952,22.1861,22.1952,14000.0
2016-07-12 13:40:00,24.45,24.46,24.44,24.44,18992.0,22.2043,22.2134,22.1952,22.1952,18992.0
2016-07-12 13:50:00,24.44,24.45,24.43,24.43,18216.0,22.1952,22.2043,22.1861,22.1861,18216.0
2016-07-12 14:00:00,24.43,24.44,24.42,24.43,46216.0,22.1861,22.1952,22.1771,22.1861,46216.0
2016-07-12 14:10:00,24.43,24.46,24.43,24.46,19800.0,22.1861,22.2134,22.1861,22.2134,19800.0
2016-07-12 14:20:00,24.45,24.45,24.43,24.43,26400.0,22.2043,22.2043,22.1861,22.1861,26400.0
2016-07-12 14:30:00,24.43,24.43,24.43,24.43,10500.0,22.1861,22.1861,22.1861,22.1861,10500.0
2016-07-12 14:40:00,24.44,24.46,24.44,24.45,28516.0,22.1952,22.2134,22.1952,22.2043,28516.0
2016-07-12 14:50:00,24.45,24.45,24.43,24.44,25720.0,22.2043,22.2043,22.1861,22.1952,25720.0
2016-07-12 15:00:00,24.43,24.45,24.43,24.43,32120.0,22.1861,22.2043,22.1861,22.1861,32120.0
2016-07-12 15:10:00,24.42,24.43,24.39,24.39,42100.0,22.1771,22.1861,22.1498,22.1498,42100.0
2016-07-12 15:20:00,24.39,24.4,24.39,24.4,118512.0,22.1498,22.1589,22.1498,22.1589,118512.0
2016-07-12 15:30:00,24.4,24.4,24.38,24.4,81192.0,22.1589,22.1589,22.1407,22.1589,81192.0
2016-07-12 15:40:00,24.4,24.4,24.37,24.38,80344.0,22.1589,22.1589,22.1317,22.1407,80344.0
2016-07-12 15:50:00,24.38,24.39,24.37,24.38,192144.0,22.1407,22.1498,22.1317,22.1407,192144.0
2016-07-13 09:30:00,24.53,24.57,24.4,24.45,109012.0,22.277,22.3133,22.1589,22.2043,109012.0
2016-07-13 09:40:00,24.46,24.46,24.43,24.45,31480.0,22.2134,22.2134,22.1861,22.2043,31480.0
2016-07-13 09:50:00,24.44,24.45,24.41,24.44,28784.0,22.1952,22.2043,22.168,22.1952,28784.0
2016-07-13 10:00:00,24.47,24.48,24.45,24.47,10836.0,22.2225,22.2315,22.2043,22.2225,10836.0
2016-07-13 10:10:00,24.48,24.49,24.45,24.49,8400.0,22.2315,22.2406,22.2043,22.2406,8400.0
2016-07-13 10:20:00,24.48,24.49,24.47,24.47,6400.0,22.2315,22.2406,22.2225,22.2225,6400.0
2016-07-13 10:30:00,24.47,24.49,24.45,24.47,24404.0,22.2225,22.2406,22.2043,22.2225,24404.0
2016-07-13 10:40:00,24.47,24.48,24.46,24.46,26036.0,22.2225,22.2315,22.2134,22.2134,26036.0
2016-07-13 10:50:00,24.47,24.48,24.45,24.45,14400.0,22.2225,22.2315,22.2043,22.2043,14400.0
2016-07-13 11:00:00,24.45,24.46,24.44,24.44,26204.0,22.2043,22.2134,22.1952,22.1952,26204.0
2016-07-13 11:10:00,24.45,24.45,24.43,24.44,39720.0,22.2043,22.2043,22.1861,22.1952,39720.0
2016-07-13 11:20:00,24.44,24.45,24.41,24.41,40812.0,22.1952,22.2043,22.168,22.168,40812.0
2016-07-13 11:30:00,24.41,24.41,24.37,24.38,8800.0,22.168,22.168,22.1317,22.1407,8800.0
2016-07-13 11:40:00,24.39,24.4,24.37,24.37,13200.0,22.1498,22.1589,22.1317,22.1317,13200.0
2016-07-13 11:50:00,24.36,24.38,24.36,24.37,11588.0,22.1226,22.1407,22.1226,22.1317,11588.0
2016-07-13 12:00:00,24.37,24.41,24.37,24.4,16084.0,22.1317,22.168,22.1317,22.1589,16084.0
2016-07-13 12:10:00,24.41,24.41,24.38,24.4,9516.0,22.168,22.168,22.1407,22.1589,9516.0
2016-07-13 12:20:00,24.4,24.4,24.37,24.37,10400.0,22.1589,22.1589,22.1317,22.1317,10400.0
2016-07-13 12:30:00,24.37,24.38,24.37,24.37,10000.0,22.1317,22.1407,22.1317,22.1317,10000.0
2016-07-13 12:40:00,24.38,24.39,24.38,24.38,9388.0,22.1407,22.1498,22.1407,22.1407,9388.0
2016-07-13 12:50:00,24.38,24.39,24.38,24.39,14476.0,22.1407,22.1498,22.1407,22.1498,14476.0
2016-07-13 13:00:00,24.39,24.41,24.39,24.39,7200.0,22.1498,22.168,22.1498,22.1498,7200.0
2016-07-13 13:10:00,24.4,24.41,24.4,24.41,6364.0,22.1589,22.168,22.1589,22.168,6364.0
2016-07-13 13:20:00,24.4,24.4,24.36,24.36,4800.0,22.1589,22.1589,22.1226,22.1226,4800.0
2016-07-13 13:30:00,24.37,24.38,24.37,24.38,22428.0,22.1317,22.1407,22.1317,22.1407,22428.0
2016-07-13 13:40:00,24.39,24.41,24.39,24.41,13980.0,22.1498,22.168,22.1498,22.168,13980.0
2016-07-13 13:50:00,24.41,24.41,24.38,24.39,10800.0,22.168,22.168,22.1407,22.1498,10800.0
2016-07-13 14:00:00,24.38,24.41,24.38,24.41,21100.0,22.1407,22.168,22.1407,22.168,21100.0
2016-07-13 14:10:00,24.41,24.42,24.4,24.4,13600.0,22.168,22.1771,22.1589,22.1589,13600.0
2016-07-13 14:20:00,24.41,24.41,24.39,24.41,16800.0,22.168,22.168,22.1498,22.168,16800.0
2016-07-13 14:30:00,24.41,24.42,24.4,24.4,15904.0,22.168,22.1771,22.1589,22.1589,15904.0
2016-07-13 14:40:00,24.4,24.42,24.4,24.41,18416.0,22.1589,22.1771,22.1589,22.168,18416.0
2016-07-13 14:50:00,24.41,24.41,24.39,24.41,20344.0,22.168,22.168,22.1498,22.168,20344.0
2016-07-13 15:00:00,24.41,24.43,24.41,24.42,23304.0,22.168,22.1861,22.168,22.1771,23304.0
2016-07-13 15:10:00,24.43,24.43,24.41,24.41,22472.0,22.1861,22.1861,22.168,22.168,22472.0
2016-07-13 15:20:00,24.41,24.42,24.41,24.42,25200.0,22.168,22.1771,22.168,22.1771,25200.0
2016-07-13 15:30:00,24.41,24.41,24.37,24.37,70676.0,22.168,22.168,22.1317,22.1317,70676.0
2016-07-13 15:40:00,24.37,24.38,24.36,24.38,61264.0,22.1317,22.1407,22.1226,22.1407,61264.0
2016-07-13 15:50:00,24.38,24.38,24.36,24.37,117460.0,22.1407,22.1407,22.1226,22.1317,117460.0
2016-07-14 09:30:00,24.52,24.54,24.47,24.48,58952.0,22.2679,22.286,22.2225,22.2315,58952.0
2016-07-14 09:40:00,24.48,24.5,24.38,24.4,63836.0,22.2315,22.2497,22.1407,22.1589,63836.0
2016-07-14 09:50:00,24.41,24.43,24.38,24.39,87324.0,22.168,22.1861,22.1407,22.1498,87324.0
2016-07-14 10:00:00,24.4,24.43,24.37,24.42,39632.0,22.1589,22.1861,22.1317,22.1771,39632.0
2016-07-14 10:10:00,24.43,24.46,24.43,24.46,36748.0,22.1861,22.2134,22.1861,22.2134,36748.0
2016-07-14 10:20:00,24.46,24.47,24.43,24.44,41484.0,22.2134,22.2225,22.1861,22.1952,41484.0
2016-07-14 10:30:00,24.44,24.5,24.43,24.5,50080.0,22.1952,22.2497,22.1861,22.2497,50080.0
2016-07-14 10:40:00,24.5,24.5,24.48,24.49,41880.0,22.2497,22.2497,22.2315,22.2406,41880.0
2016-07-14 10:50:00,24.48,24.48,24.45,24.46,69784.0,22.2315,22.2315,22.2043,22.2134,69784.0
2016-07-14 11:00:00,24.46,24.52,24.45,24.51,17860.0,22.2134,22.2679,22.2043,22.2588,17860.0
2016-07-14 11:10:00,24.52,24.54,24.51,24.53,18336.0,22.2679,22.286,22.2588,22.277,18336.0
2016-07-14 11:20:00,24.52,24.53,24.49,24.49,15760.0,22.2679,22.277,22.2406,22.2406,15760.0
2016-07-14 11:30:00,24.5,24.5,24.48,24.48,10160.0,22.2497,22.2497,22.2315,22.2315,10160.0
2016-07-14 11:40:00,24.48,24.48,24.45,24.47,16576.0,22.2315,22.2315,22.2043,22.2225,16576.0
2016-07-14 11:50:00,24.46,24.48,24.46,24.47,14800.0,22.2134,22.2315,22.2134,22.2225,14800.0
2016-07-14 12:00:00,24.47,24.48,24.46,24.47,8000.0,22.2225,22.2315,22.2134,22.2225,8000.0
2016-07-14 12:10:00,24.47,24.47,24.45,24.46,5140.0,22.2225,22.2225,22.2043,22.2134,5140.0
2016-07-14 12:20:00,24.45,24.48,24.45,24.48,35680.0,22.2043,22.2315,22.2043,22.2315,35680.0
2016-07-14 12:30:00,24.48,24.51,24.48,24.51,13720.0,22.2315,22.2588,22.2315,22.2588,13720.0
2016-07-14 12:40:00,24.5,24.52,24.5,24.51,16560.0,22.2497,22.2679,22.2497,22.2588,16560.0
2016-07-14 12:50:00,24.51,24.52,24.49,24.49,22348.0,22.2588,22.2679,22.2406,22.2406,22348.0
2016-07-14 13:00:00,24.49,24.49,24.47,24.47,13844.0,22.2406,22.2406,22.2225,22.2225,13844.0
2016-07-14 13:10:00,24.46,24.47,24.45,24.46,30836.0,22.2134,22.2225,22.2043,22.2134,30836.0
2016-07-14 13:20:00,24.46,24.47,24.45,24.46,20608.0,22.2134,22.2225,22.2043,22.2134,20608.0
2016-07-14 13:30:00,24.46,24.49,24.46,24.49,22780.0,22.2134,22.2406,22.2134,22.2406,22780.0
2016-07-14 13:40:00,24.48,24.49,24.47,24.48,13600.0,22.2315,22.2406,22.2225,22.2315,13600.0
2016-07-14 13:50:00,24.48,24.49,24.48,24.48,18108.0,22.2315,22.2406,22.2315,22.2315,18108.0
2016-07-14 14:00:00,24.48,24.49,24.48,24.48,14624.0,22.2315,22.2406,22.2315,22.2315,14624.0
2016-07-14 14:10:00,24.48,24.5,24.48,24.5,11312.0,22.2315,22.2497,22.2315,22.2497,11312.0
2016-07-14 14:20:00,24.5,24.5,24.49,24.5,20412.0,22.2497,22.2497,22.2406,22.2497,20412.0
2016-07-14 14:30:00,24.5,24.5,24.5,24.5,11212.0,22.2497,22.2497,22.2497,22.2497,11212.0
2016-07-14 14:40:00,24.5,24.51,24.5,24.5,27016.0,22.2497,22.2588,22.2497,22.2497,27016.0
2016-07-14 14:50:00,24.5,24.51,24.49,24.51,13324.0,22.2497,22.2588,22.2406,22.2588,13324.0
2016-07-14 15:00:00,24.5,24.52,24.5,24.52,16812.0,22.2497,22.2679,22.2497,22.2679,16812.0
2016-07-14 15:10:00,24.52,24.52,24.5,24.5,17348.0,22.2679,22.2679,22.2497,22.2497,17348.0
2016-07-14 15:20:00,24.5,24.51,24.5,24.5,25636.0,22.2497,22.2588,22.2497,22.2497,25636.0
2016-07-14 15:30:00,24.5,24.5,24.46,24.46,35276.0,22.2497,22.2497,22.2134,22.2134,35276.0
2016-07-14 15:40:00,24.46,24.48,24.45,24.48,80316.0,22.2134,22.2315,22.2043,22.2315,80316.0
2016-07-14 15:50:00,24.48,24.49,24.47,24.48,103064.0,22.2315,22.2406,22.2225,22.2315,103064.0
2016-07-15 09:30:00,24.53,24.6,24.46,24.57,182948.0,22.277,22.3405,22.2134,22.3133,182948.0
2016-07-15 09:40:00,24.57,24.57,24.5,24.5,14212.0,22.3133,22.3133,22.2497,22.2497,14212.0
2016-07-15 09:50:00,24.51,24.53,24.43,24.43,22920.0,22.2588,22.277,22.1861,22.1861,22920.0
2016-07-15 10:00:00,24.43,24.45,24.41,24.43,26212.0,22.1861,22.2043,22.168,22.1861,26212.0
2016-07-15 10:10:00,24.43,24.44,24.41,24.43,21620.0,22.1861,22.1952,22.168,22.1861,21620.0
2016-07-15 10:20:00,24.43,24.46,24.43,24.44,20000.0,22.1861,22.2134,22.1861,22.1952,20000.0
2016-07-15 10:30:00,24.45,24.47,24.45,24.46,28000.0,22.2043,22.2225,22.2043,22.2134,28000.0
2016-07-15 10:40:00,24.46,24.46,24.45,24.45,12000.0,22.2134,22.2134,22.2043,22.2043,12000.0
2016-07-15 10:50:00,24.45,24.47,24.45,24.45,12400.0,22.2043,22.2225,22.2043,22.2043,12400.0
2016-07-15 11:00:00,24.46,24.48,24.45,24.48,32328.0,22.2134,22.2315,22.2043,22.2315,32328.0
2016-07-15 11:10:00,24.47,24.47,24.45,24.45,21600.0,22.2225,22.2225,22.2043,22.2043,21600.0
2016-07-15 11:20:00,24.45,24.46,24.42,24.42,35936.0,22.2043,22.2134,22.1771,22.1771,35936.0
2016-07-15 11:30:00,24.42,24.42,24.37,24.38,27600.0,22.1771,22.1771,22.1317,22.1407,27600.0
2016-07-15 11:40:00,24.37,24.38,24.36,24.38,14364.0,22.1317,22.1407,22.1226,22.1407,14364.0
2016-07-15 11:50:00,24.38,24.39,24.37,24.39,14636.0,22.1407,22.1498,22.1317,22.1498,14636.0
2016-07-15 12:00:00,24.39,24.41,24.39,24.4,12000.0,22.1498,22.168,22.1498,22.1589,12000.0
2016-07-15 12:10:00,24.4,24.41,24.4,24.4,5000.0,22.1589,22.168,22.1589,22.1589,5000.0
2016-07-15 12:20:00,24.4,24.41,24.39,24.41,8000.0,22.1589,22.168,22.1498,22.168,8000.0
2016-07-15 12:30:00,24.41,24.41,24.38,24.38,18200.0,22.168,22.168,22.1407,22.1407,18200.0
2016-07-15 12:40:00,24.38,24.39,24.38,24.39,16800.0,22.1407,22.1498,22.1407,22.1498,16800.0
2016-07-15 12:50:00,24.39,24.39,24.38,24.39,15212.0,22.1498,22.1498,22.1407,22.1498,15212.0
2016-07-15 13:00:00,24.38,24.39,24.38,24.39,21228.0,22.1407,22.1498,22.1407,22.1498,21228.0
2016-07-15 13:10:00,24.39,24.42,24.39,24.41,20400.0,22.1498,22.1771,22.1498,22.168,20400.0
2016-07-15 13:20:00,24.41,24.43,24.41,24.41,12200.0,22.168,22.1861,22.168,22.168,12200.0
2016-07-15 13:30:00,24.42,24.42,24.41,24.42,7600.0,22.1771,22.1771,22.168,22.1771,7600.0
2016-07-15 13:40:00,24.43,24.43,24.42,24.42,13200.0,22.1861,22.1861,22.1771,22.1771,13200.0
2016-07-15 13:50:00,24.42,24.43,24.42,24.43,11200.0,22.1771,22.1861,22.1771,22.1861,11200.0
2016-07-15 14:00:00,24.43,24.43,24.43,24.43,19920.0,22.1861,22.1861,22.1861,22.1861,19920.0
2016-07-15 14:10:00,24.43,24.43,24.42,24.43,13928.0,22.1861,22.1861,22.1771,22.1861,13928.0
2016-07-15 14:20:00,24.42,24.42,24.4,24.41,14648.0,22.1771,22.1771,22.1589,22.168,14648.0
2016-07-15 14:30:00,24.41,24.42,24.4,24.4,22476.0,22.168,22.1771,22.1589,22.1589,22476.0
2016-07-15 14:40:00,24.4,24.43,24.4,24.42,21096.0,22.1589,22.1861,22.1589,22.1771,21096.0
2016-07-15 14:50:00,24.42,24.43,24.42,24.42,17532.0,22.1771,22.1861,22.1771,22.1771,17532.0
2016-07-15 15:00:00,24.42,24.42,24.41,24.41,25600.0,22.1771,22.1771,22.168,22.168,25600.0
2016-07-15 15:10:00,24.41,24.41,24.4,24.4,29000.0,22.168,22.168,22.1589,22.1589,29000.0
2016-07-15 15:20:00,24.4,24.42,24.4,24.42,38284.0,22.1589,22.1771,22.1589,22.1771,38284.0
2016-07-15 15:30:00,24.42,24.43,24.42,24.42,41684.0,22.1771,22.1861,22.1771,22.1771,41684.0
2016-07-15 15:40:00,24.43,24.43,24.39,24.39,51340.0,22.1861,22.1861,22.1498,22.1498,51340.0
2016-07-15 15:50:00,24.4,24.41,24.39,24.39,145048.0,22.1589,22.168,22.1498,22.1498,145048.0
2016-07-18 09:30:00,24.49,24.54,24.38,24.51,63212.0,22.2406,22.286,22.1407,22.2588,63212.0
2016-07-18 09:40:00,24.5,24.54,24.49,24.54,44092.0,22.2497,22.286,22.2406,22.286,44092.0
2016-07-18 09:50:00,24.54,24.54,24.51,24.51,37860.0,22.286,22.286,22.2588,22.2588,37860.0
2016-07-18 10:00:00,24.51,24.52,24.51,24.51,16668.0,22.2588,22.2679,22.2588,22.2588,16668.0
2016-07-18 10:10:00,24.5,24.5,24.47,24.48,16852.0,22.2497,22.2497,22.2225,22.2315,16852.0
2016-07-18 10:20:00,24.49,24.49,24.47,24.47,15120.0,22.2406,22.2406,22.2225,22.2225,15120.0
2016-07-18 10:30:00,24.47,24.49,24.47,24.48,18204.0,22.2225,22.2406,22.2225,22.2315,18204.0
2016-07-18 10:40:00,24.47,24.49,24.47,24.48,4400.0,22.2225,22.2406,22.2225,22.2315,4400.0
2016-07-18 10:50:00,24.48,24.5,24.47,24.49,9480.0,22.2315,22.2497,22.2225,22.2406,9480.0
2016-07-18 11:00:00,24.48,24.49,24.46,24.46,18012.0,22.2315,22.2406,22.2134,22.2134,18012.0
2016-07-18 11:10:00,24.46,24.46,24.42,24.42,21840.0,22.2134,22.2134,22.1771,22.1771,21840.0
2016-07-18 11:20:00,24.42,24.42,24.38,24.38,24400.0,22.1771,22.1771,22.1407,22.1407,24400.0
2016-07-18 11:30:00,24.38,24.41,24.38,24.41,35624.0,22.1407,22.168,22.1407,22.168,35624.0
2016-07-18 11:40:00,24.4,24.41,24.39,24.41,19600.0,22.1589,22.168,22.1498,22.168,19600.0
2016-07-18 11:50:00,24.41,24.41,24.38,24.39,23832.0,22.168,22.168,22.1407,22.1498,23832.0
2016-07-18 12:00:00,24.38,24.39,24.36,24.36,14000.0,22.1407,22.1498,22.1226,22.1226,14000.0
2016-07-18 12:10:00,24.36,24.36,24.34,24.34,25624.0,22.1226,22.1226,22.1044,22.1044,25624.0
2016-07-18 12:20:00,24.34,24.36,24.34,24.36,21808.0,22.1044,22.1226,22.1044,22.1226,21808.0
2016-07-18 12:30:00,24.36,24.36,24.33,24.33,21092.0,22.1226,22.1226,22.0953,22.0953,21092.0
2016-07-18 12:40:00,24.33,24.34,24.33,24.33,14156.0,22.0953,22.1044,22.0953,22.0953,14156.0
2016-07-18 12:50:00,24.33,24.35,24.32,24.35,33068.0,22.0953,22.1135,22.0862,22.1135,33068.0
2016-07-18 13:00:00,24.35,24.36,24.34,24.35,33384.0,22.1135,22.1226,22.1044,22.1135,33384.0
2016-07-18 13:10:00,24.34,24.35,24.31,24.32,33888.0,22.1044,22.1135,22.0772,22.0862,33888.0
2016-07-18 13:20:00,24.31,24.32,24.31,24.32,16080.0,22.0772,22.0862,22.0772,22.0862,16080.0
2016-07-18 13:30:00,24.31,24.35,24.31,24.35,22128.0,22.0772,22.1135,22.0772,22.1135,22128.0
2016-07-18 13:40:00,24.35,24.36,24.35,24.35,17920.0,22.1135,22.1226,22.1135,22.1135,17920.0
2016-07-18 13:50:00,24.35,24.36,24.34,24.34,15200.0,22.1135,22.1226,22.1044,22.1044,15200.0
2016-07-18 14:00:00,24.34,24.35,24.34,24.35,40124.0,22.1044,22.1135,22.1044,22.1135,40124.0
2016-07-18 14:10:00,24.35,24.36,24.34,24.36,33924.0,22.1135,22.1226,22.1044,22.1226,33924.0
2016-07-18 14:20:00,24.36,24.36,24.35,24.35,17676.0,22.1226,22.1226,22.1135,22.1135,17676.0
2016-07-18 14:30:00,24.36,24.37,24.35,24.36,60312.0,22.1226,22.1317,22.1135,22.1226,60312.0
2016-07-18 14:40:00,24.37,24.39,24.37,24.39,43200.0,22.1317,22.1498,22.1317,22.1498,43200.0
2016-07-18 14:50:00,24.39,24.4,24.38,24.39,35580.0,22.1498,22.1589,22.1407,22.1498,35580.0
2016-07-18 15:00:00,24.39,24.39,24.37,24.38,40260.0,22.1498,22.1498,22.1317,22.1407,40260.0
2016-07-18 15:10:00,24.38,24.4,24.37,24.4,39528.0,22.1407,22.1589,22.1317,22.1589,39528.0
2016-07-18 15:20:00,24.39,24.39,24.37,24.37,29568.0,22.1498,22.1498,22.1317,22.1317,29568.0
2016-07-18 15:30:00,24.37,24.39,24.37,24.38,60084.0,22.1317,22.1498,22.1317,22.1407,60084.0
2016-07-18 15:40:00,24.38,24.41,24.38,24.41,91136.0,22.1407,22.168,22.1407,22.168,91136.0
2016-07-18 15:50:00,24.4,24.42,24.39,24.41,227152.0,22.1589,22.1771,22.1498,22.168,227152.0
2016-07-19 09:30:00,24.33,24.34,24.29,24.3,28276.0,22.0953,22.1044,22.059,22.0681,28276.0
2016-07-19 09:40:00,24.31,24.47,24.31,24.45,65200.0,22.0772,22.2225,22.0772,22.2043,65200.0
2016-07-19 09:50:00,24.45,24.53,24.42,24.42,89484.0,22.2043,22.277,22.1771,22.1771,89484.0
2016-07-19 10:00:00,24.41,24.42,24.35,24.36,29212.0,22.168,22.1771,22.1135,22.1226,29212.0
2016-07-19 10:10:00,24.37,24.38,24.3,24.31,36832.0,22.1317,22.1407,22.0681,22.0772,36832.0
2016-07-19 10:20:00,24.31,24.33,24.3,24.31,50928.0,22.0772,22.0953,22.0681,22.0772,50928.0
2016-07-19 10:30:00,24.31,24.33,24.3,24.31,63196.0,22.0772,22.0953,22.0681,22.0772,63196.0
2016-07-19 10:40:00,24.31,24.34,24.31,24.32,49200.0,22.0772,22.1044,22.0772,22.0862,49200.0
2016-07-19 10:50:00,24.33,24.33,24.31,24.32,22400.0,22.0953,22.0953,22.0772,22.0862,22400.0
2016-07-19 11:00:00,24.32,24.36,24.32,24.33,41440.0,22.0862,22.1226,22.0862,22.0953,41440.0
2016-07-19 11:10:00,24.33,24.33,24.3,24.31,33180.0,22.0953,22.0953,22.0681,22.0772,33180.0
2016-07-19 11:20:00,24.31,24.31,24.3,24.3,35460.0,22.0772,22.0772,22.0681,22.0681,35460.0
2016-07-19 11:30:00,24.3,24.31,24.29,24.29,24000.0,22.0681,22.0772,22.059,22.059,24000.0
2016-07-19 11:40:00,24.29,24.3,24.27,24.29,24656.0,22.059,22.0681,22.0408,22.059,24656.0
2016-07-19 11:50:00,24.29,24.31,24.27,24.27,26800.0,22.059,22.0772,22.0408,22.0408,26800.0
2016-07-19 12:00:00,24.27,24.31,24.27,24.3,30736.0,22.0408,22.0772,22.0408,22.0681,30736.0
2016-07-19 12:10:00,24.31,24.32,24.3,24.31,11600.0,22.0772,22.0862,22.0681,22.0772,11600.0
2016-07-19 12:20:00,24.31,24.32,24.3,24.3,26428.0,22.0772,22.0862,22.0681,22.0681,26428.0
2016-07-19 12:30:00,24.29,24.29,24.28,24.29,21200.0,22.059,22.059,22.0499,22.059,21200.0
2016-07-19 12:40:00,24.29,24.31,24.29,24.31,17212.0,22.059,22.0772,22.059,22.0772,17212.0
2016-07-19 12:50:00,24.31,24.32,24.31,24.32,15140.0,22.0772,22.0862,22.0772,22.0862,15140.0
2016-07-19 13:00:00,24.33,24.33,24.32,24.33,42400.0,22.0953,22.0953,22.0862,22.0953,42400.0
2016-07-19 13:10:00,24.32,24.32,24.29,24.29,20224.0,22.0862,22.0862,22.059,22.059,20224.0
2016-07-19 13:20:00,24.28,24.29,24.28,24.28,29192.0,22.0499,22.059,22.0499,22.0499,29192.0
2016-07-19 13:30:00,24.29,24.29,24.27,24.29,44064.0,22.059,22.059,22.0408,22.059,44064.0
2016-07-19 13:40:00,24.29,24.3,24.29,24.3,24516.0,22.059,22.0681,22.059,22.0681,24516.0
2016-07-19 13:50:00,24.29,24.3,24.29,24.29,36644.0,22.059,22.0681,22.059,22.059,36644.0
2016-07-19 14:00:00,24.29,24.35,24.29,24.35,54860.0,22.059,22.1135,22.059,22.1135,54860.0
2016-07-19 14:10:00,24.36,24.36,24.35,24.36,50748.0,22.1226,22.1226,22.1135,22.1226,50748.0
2016-07-19 14:20:00,24.36,24.36,24.32,24.33,51484.0,22.1226,22.1226,22.0862,22.0953,51484.0
2016-07-19 14:30:00,24.33,24.35,24.32,24.35,51728.0,22.0953,22.1135,22.0862,22.1135,51728.0
2016-07-19 14:40:00,24.35,24.36,24.35,24.35,43200.0,22.1135,22.1226,22.1135,22.1135,43200.0
2016-07-19 14:50:00,24.35,24.36,24.32,24.32,60288.0,22.1135,22.1226,22.0862,22.0862,60288.0
2016-07-19 15:00:00,24.31,24.32,24.3,24.31,93748.0,22.0772,22.0862,22.0681,22.0772,93748.0
2016-07-19 15:10:00,24.3,24.35,24.3,24.34,82800.0,22.0681,22.1135,22.0681,22.1044,82800.0
2016-07-19 15:20:00,24.34,24.35,24.33,24.33,62856.0,22.1044,22.1135,22.0953,22.0953,62856.0
2016-07-19 15:30:00,24.33,24.36,24.33,24.35,79056.0,22.0953,22.1226,22.0953,22.1135,79056.0
2016-07-19 15:40:00,24.35,24.35,24.33,24.33,115816.0,22.1135,22.1135,22.0953,22.0953,115816.0
2016-07-19 15:50:00,24.33,24.36,24.32,24.36,365172.0,22.0953,22.1226,22.0862,22.1226,365172.0
2016-07-20 09:30:00,25.26,25.98,25.15,25.88,654860.0,22.9399,23.5938,22.84,23.503,654860.0
2016-07-20 09:40:00,25.91,26.33,25.89,26.3,870180.0,23.5302,23.9116,23.512,23.8844,870180.0
2016-07-20 09:50:00,26.31,26.59,26.31,26.55,1094652.0,23.8935,24.1477,23.8935,24.1114,1094652.0
2016-07-20 10:00:00,26.54,26.57,26.33,26.45,650768.0,24.1023,24.1296,23.9116,24.0206,650768.0
2016-07-20 10:10:00,26.46,26.56,26.43,26.5,419064.0,24.0297,24.1205,24.0024,24.066,419064.0
2016-07-20 10:20:00,26.5,26.53,26.44,26.47,293464.0,24.066,24.0933,24.0115,24.0388,293464.0
2016-07-20 10:30:00,26.47,26.78,26.47,26.78,501360.0,24.0388,24.3203,24.0388,24.3203,501360.0
2016-07-20 10:40:00,26.78,26.84,26.71,26.71,333600.0,24.3203,24.3748,24.2567,24.2567,333600.0
2016-07-20 10:50:00,26.72,26.96,26.67,26.9,319432.0,24.2658,24.4838,24.2204,24.4293,319432.0
2016-07-20 11:00:00,26.89,26.9,26.7,26.73,235908.0,24.4202,24.4293,24.2476,24.2749,235908.0
2016-07-20 11:10:00,26.72,26.85,26.7,26.84,184812.0,24.2658,24.3839,24.2476,24.3748,184812.0
2016-07-20 11:20:00,26.84,26.98,26.82,26.95,202476.0,24.3748,24.5019,24.3566,24.4747,202476.0
2016-07-20 11:30:00,26.94,27.04,26.86,26.98,266764.0,24.4656,24.5564,24.3929,24.5019,266764.0
2016-07-20 11:40:00,26.98,27.18,26.97,27.18,315892.0,24.5019,24.6836,24.4928,24.6836,315892.0
2016-07-20 11:50:00,27.16,27.22,27.13,27.19,210536.0,24.6654,24.7199,24.6381,24.6926,210536.0
2016-07-20 12:00:00,27.18,27.24,27.14,27.17,203184.0,24.6836,24.738,24.6472,24.6745,203184.0
2016-07-20 12:10:00,27.18,27.22,27.09,27.11,228500.0,24.6836,24.7199,24.6018,24.62,228500.0
2016-07-20 12:20:00,27.1,27.12,26.97,27.0,246232.0,24.6109,24.6291,24.4928,24.5201,246232.0
2016-07-20 12:30:00,27.0,27.0,26.88,26.89,327940.0,24.5201,24.5201,24.4111,24.4202,327940.0
2016-07-20 12:40:00,26.89,26.95,26.83,26.9,178180.0,24.4202,24.4747,24.3657,24.4293,178180.0
2016-07-20 12:50:00,26.9,26.91,26.84,26.86,192068.0,24.4293,24.4384,24.3748,24.3929,192068.0
2016-07-20 13:00:00,26.87,26.9,26.85,26.86,181476.0,24.402,24.4293,24.3839,24.3929,181476.0
2016-07-20 13:10:00,26.86,26.88,26.82,26.86,98592.0,24.3929,24.4111,24.3566,24.3929,98592.0
2016-07-20 13:20:00,26.86,26.88,26.83,26.87,147532.0,24.3929,24.4111,24.3657,24.402,147532.0
2016-07-20 13:30:00,26.88,26.97,26.86,26.94,266032.0,24.4111,24.4928,24.3929,24.4656,266032.0
2016-07-20 13:40:00,26.95,26.97,26.92,26.96,117700.0,24.4747,24.4928,24.4474,24.4838,117700.0
2016-07-20 13:50:00,26.96,27.03,26.93,26.95,177416.0,24.4838,24.5473,24.4565,24.4747,177416.0
2016-07-20 14:00:00,26.94,26.96,26.77,26.82,217640.0,24.4656,24.4838,24.3112,24.3566,217640.0
2016-07-20 14:10:00,26.83,26.87,26.83,26.84,83140.0,24.3657,24.402,24.3657,24.3748,83140.0
2016-07-20 14:20:00,26.83,26.83,26.73,26.78,140232.0,24.3657,24.3657,24.2749,24.3203,140232.0
2016-07-20 14:30:00,26.78,26.86,26.78,26.83,144048.0,24.3203,24.3929,24.3203,24.3657,144048.0
2016-07-20 14:40:00,26.84,26.85,26.73,26.78,131096.0,24.3748,24.3839,24.2749,24.3203,131096.0
2016-07-20 14:50:00,26.79,26.81,26.74,26.75,162072.0,24.3294,24.3475,24.284,24.2931,162072.0
2016-07-20 15:00:00,26.75,26.88,26.74,26.84,170100.0,24.2931,24.4111,24.284,24.3748,170100.0
2016-07-20 15:10:00,26.83,26.85,26.8,26.81,186896.0,24.3657,24.3839,24.3385,24.3475,186896.0
2016-07-20 15:20:00,26.81,26.81,26.72,26.76,268476.0,24.3475,24.3475,24.2658,24.3021,268476.0
2016-07-20 15:30:00,26.76,26.8,26.73,26.76,233092.0,24.3021,24.3385,24.2749,24.3021,233092.0
2016-07-20 15:40:00,26.75,26.77,26.72,26.75,285884.0,24.2931,24.3112,24.2658,24.2931,285884.0
2016-07-20 15:50:00,26.75,26.79,26.71,26.71,799600.0,24.2931,24.3294,24.2567,24.2567,799600.0
2016-07-21 09:30:00,26.74,26.84,26.71,26.82,173116.0,24.284,24.3748,24.2567,24.3566,173116.0
2016-07-21 09:40:00,26.82,27.0,26.81,26.99,150772.0,24.3566,24.5201,24.3475,24.511,150772.0
2016-07-21 09:50:00,27.0,27.0,26.85,26.85,93832.0,24.5201,24.5201,24.3839,24.3839,93832.0
2016-07-21 10:00:00,26.86,26.87,26.81,26.82,77404.0,24.3929,24.402,24.3475,24.3566,77404.0
2016-07-21 10:10:00,26.82,26.82,26.77,26.78,105860.0,24.3566,24.3566,24.3112,24.3203,105860.0
2016-07-21 10:20:00,26.78,26.78,26.71,26.72,100788.0,24.3203,24.3203,24.2567,24.2658,100788.0
2016-07-21 10:30:00,26.72,26.75,26.71,26.73,126576.0,24.2658,24.2931,24.2567,24.2749,126576.0
2016-07-21 10:40:00,26.72,26.75,26.72,26.75,66476.0,24.2658,24.2931,24.2658,24.2931,66476.0
2016-07-21 10:50:00,26.75,26.77,26.73,26.76,66868.0,24.2931,24.3112,24.2749,24.3021,66868.0
2016-07-21 11:00:00,26.76,26.79,26.75,26.79,128144.0,24.3021,24.3294,24.2931,24.3294,128144.0
2016-07-21 11:10:00,26.79,26.81,26.77,26.81,154020.0,24.3294,24.3475,24.3112,24.3475,154020.0
2016-07-21 11:20:00,26.81,26.82,26.8,26.82,81140.0,24.3475,24.3566,24.3385,24.3566,81140.0
2016-07-21 11:30:00,26.82,26.82,26.77,26.78,73992.0,24.3566,24.3566,24.3112,24.3203,73992.0
2016-07-21 11:40:00,26.78,26.8,26.77,26.79,69792.0,24.3203,24.3385,24.3112,24.3294,69792.0
2016-07-21 11:50:00,26.79,26.81,26.78,26.81,66616.0,24.3294,24.3475,24.3203,24.3475,66616.0
2016-07-21 12:00:00,26.81,26.82,26.8,26.82,68808.0,24.3475,24.3566,24.3385,24.3566,68808.0
2016-07-21 12:10:00,26.83,26.85,26.81,26.81,84152.0,24.3657,24.3839,24.3475,24.3475,84152.0
2016-07-21 12:20:00,26.82,26.84,26.81,26.84,58816.0,24.3566,24.3748,24.3475,24.3748,58816.0
2016-07-21 12:30:00,26.85,26.88,26.84,26.88,51608.0,24.3839,24.4111,24.3748,24.4111,51608.0
2016-07-21 12:40:00,26.88,26.92,26.88,26.91,72244.0,24.4111,24.4474,24.4111,24.4384,72244.0
2016-07-21 12:50:00,26.91,26.93,26.9,26.93,70484.0,24.4384,24.4565,24.4293,24.4565,70484.0
2016-07-21 13:00:00,26.93,26.96,26.93,26.96,73340.0,24.4565,24.4838,24.4565,24.4838,73340.0
2016-07-21 13:10:00,26.96,26.97,26.91,26.91,38140.0,24.4838,24.4928,24.4384,24.4384,38140.0
2016-07-21 13:20:00,26.92,26.93,26.91,26.91,37252.0,24.4474,24.4565,24.4384,24.4384,37252.0
2016-07-21 13:30:00,26.91,26.91,26.9,26.9,43800.0,24.4384,24.4384,24.4293,24.4293,43800.0
2016-07-21 13:40:00,26.9,26.9,26.87,26.87,35624.0,24.4293,24.4293,24.402,24.402,35624.0
2016-07-21 13:50:00,26.86,26.87,26.84,26.84,23584.0,24.3929,24.402,24.3748,24.3748,23584.0
2016-07-21 14:00:00,26.84,26.84,26.82,26.83,59480.0,24.3748,24.3748,24.3566,24.3657,59480.0
2016-07-21 14:10:00,26.83,26.83,26.8,26.81,54304.0,24.3657,24.3657,24.3385,24.3475,54304.0
2016-07-21 14:20:00,26.81,26.84,26.81,26.83,46596.0,24.3475,24.3748,24.3475,24.3657,46596.0
2016-07-21 14:30:00,26.82,26.83,26.81,26.81,47816.0,24.3566,24.3657,24.3475,24.3475,47816.0
2016-07-21 14:40:00,26.81,26.82,26.77,26.78,57576.0,24.3475,24.3566,24.3112,24.3203,57576.0
2016-07-21 14:50:00,26.79,26.79,26.76,26.78,46884.0,24.3294,24.3294,24.3021,24.3203,46884.0
2016-07-21 15:00:00,26.78,26.83,26.77,26.82,84100.0,24.3203,24.3657,24.3112,24.3566,84100.0
2016-07-21 15:10:00,26.82,26.83,26.81,26.81,47912.0,24.3566,24.3657,24.3475,24.3475,47912.0
2016-07-21 15:20:00,26.82,26.84,26.81,26.84,78012.0,24.3566,24.3748,24.3475,24.3748,78012.0
2016-07-21 15:30:00,26.84,26.84,26.82,26.83,95812.0,24.3748,24.3748,24.3566,24.3657,95812.0
2016-07-21 15:40:00,26.83,26.86,26.82,26.86,136908.0,24.3657,24.3929,24.3566,24.3929,136908.0
2016-07-21 15:50:00,26.86,26.86,26.82,26.82,603996.0,24.3929,24.3929,24.3566,24.3566,603996.0
2016-07-22 09:30:00,26.85,26.93,26.8,26.87,68760.0,24.3839,24.4565,24.3385,24.402,68760.0
2016-07-22 09:40:00,26.86,26.95,26.86,26.9,100880.0,24.3929,24.4747,24.3929,24.4293,100880.0
2016-07-22 09:50:00,26.9,26.96,26.9,26.96,64312.0,24.4293,24.4838,24.4293,24.4838,64312.0
2016-07-22 10:00:00,26.96,27.0,26.95,26.98,78640.0,24.4838,24.5201,24.4747,24.5019,78640.0
2016-07-22 10:10:00,26.98,27.01,26.98,26.98,37808.0,24.5019,24.5292,24.5019,24.5019,37808.0
2016-07-22 10:20:00,26.98,27.0,26.93,26.93,20000.0,24.5019,24.5201,24.4565,24.4565,20000.0
2016-07-22 10:30:00,26.94,26.98,26.93,26.96,83216.0,24.4656,24.5019,24.4565,24.4838,83216.0
2016-07-22 10:40:00,26.97,26.98,26.96,26.97,39276.0,24.4928,24.5019,24.4838,24.4928,39276.0
2016-07-22 10:50:00,26.97,26.97,26.94,26.94,31884.0,24.4928,24.4928,24.4656,24.4656,31884.0
2016-07-22 11:00:00,26.94,26.96,26.93,26.96,66820.0,24.4656,24.4838,24.4565,24.4838,66820.0
2016-07-22 11:10:00,26.95,26.95,26.93,26.93,24000.0,24.4747,24.4747,24.4565,24.4565,24000.0
2016-07-22 11:20:00,26.94,26.96,26.94,26.95,18800.0,24.4656,24.4838,24.4656,24.4747,18800.0
2016-07-22 11:30:00,26.95,27.02,26.95,26.99,55772.0,24.4747,24.5383,24.4747,24.511,55772.0
2016-07-22 11:40:00,26.99,27.0,26.98,26.99,23852.0,24.511,24.5201,24.5019,24.511,23852.0
2016-07-22 11:50:00,26.98,27.0,26.98,27.0,27208.0,24.5019,24.5201,24.5019,24.5201,27208.0
2016-07-22 12:00:00,27.0,27.02,27.0,27.01,29600.0,24.5201,24.5383,24.5201,24.5292,29600.0
2016-07-22 12:10:00,27.01,27.01,26.98,26.99,26972.0,24.5292,24.5292,24.5019,24.511,26972.0
2016-07-22 12:20:00,26.99,27.0,26.98,26.99,23596.0,24.511,24.5201,24.5019,24.511,23596.0
2016-07-22 12:30:00,26.99,27.02,26.99,27.0,29644.0,24.511,24.5383,24.511,24.5201,29644.0
2016-07-22 12:40:00,27.0,27.0,26.99,27.0,15840.0,24.5201,24.5201,24.511,24.5201,15840.0
2016-07-22 12:50:00,27.0,27.01,27.0,27.0,24156.0,24.5201,24.5292,24.5201,24.5201,24156.0
2016-07-22 13:00:00,26.99,27.01,26.99,27.0,38780.0,24.511,24.5292,24.511,24.5201,38780.0
2016-07-22 13:10:00,27.01,27.01,27.0,27.0,15600.0,24.5292,24.5292,24.5201,24.5201,15600.0
2016-07-22 13:20:00,27.0,27.01,27.0,27.0,20708.0,24.5201,24.5292,24.5201,24.5201,20708.0
2016-07-22 13:30:00,27.0,27.02,27.0,27.0,42000.0,24.5201,24.5383,24.5201,24.5201,42000.0
2016-07-22 13:40:00,27.0,27.01,27.0,27.0,122648.0,24.5201,24.5292,24.5201,24.5201,122648.0
2016-07-22 13:50:00,27.0,27.02,26.98,26.98,34308.0,24.5201,24.5383,24.5019,24.5019,34308.0
2016-07-22 14:00:00,26.99,27.01,26.98,27.01,58512.0,24.511,24.5292,24.5019,24.5292,58512.0
2016-07-22 14:10:00,27.02,27.02,26.99,26.99,19088.0,24.5383,24.5383,24.511,24.511,19088.0
2016-07-22 14:20:00,26.99,27.0,26.98,26.98,18576.0,24.511,24.5201,24.5019,24.5019,18576.0
2016-07-22 14:30:00,26.99,27.01,26.99,27.01,260684.0,24.511,24.5292,24.511,24.5292,260684.0
2016-07-22 14:40:00,27.01,27.01,26.99,26.99,31376.0,24.5292,24.5292,24.511,24.511,31376.0
2016-07-22 14:50:00,27.0,27.0,26.98,26.99,26468.0,24.5201,24.5201,24.5019,24.511,26468.0
2016-07-22 15:00:00,26.99,27.0,26.99,26.99,76408.0,24.511,24.5201,24.511,24.511,76408.0
2016-07-22 15:10:00,27.0,27.0,26.98,26.98,31156.0,24.5201,24.5201,24.5019,24.5019,31156.0
2016-07-22 15:20:00,26.98,26.99,26.98,26.99,40096.0,24.5019,24.511,24.5019,24.511,40096.0
2016-07-22 15:30:00,26.99,26.99,26.97,26.99,86984.0,24.511,24.511,24.4928,24.511,86984.0
2016-07-22 15:40:00,26.99,26.99,26.98,26.99,76800.0,24.511,24.511,24.5019,24.511,76800.0
2016-07-22 15:50:00,26.99,27.0,26.97,26.99,182620.0,24.511,24.5201,24.4928,24.511,182620.0
2016-07-25 09:30:00,26.9,27.17,26.83,27.0,127904.0,24.4293,24.6745,24.3657,24.5201,127904.0
2016-07-25 09:40:00,27.01,27.14,27.0,27.01,66760.0,24.5292,24.6472,24.5201,24.5292,66760.0
2016-07-25 09:50:00,27.0,27.08,27.0,27.06,95320.0,24.5201,24.5927,24.5201,24.5746,95320.0
2016-07-25 10:00:00,27.06,27.06,27.02,27.02,42736.0,24.5746,24.5746,24.5383,24.5383,42736.0
2016-07-25 10:10:00,27.02,27.04,27.0,27.03,39200.0,24.5383,24.5564,24.5201,24.5473,39200.0
2016-07-25 10:20:00,27.02,27.02,27.0,27.0,16196.0,24.5383,24.5383,24.5201,24.5201,16196.0
2016-07-25 10:30:00,27.0,27.01,26.97,26.98,33232.0,24.5201,24.5292,24.4928,24.5019,33232.0
2016-07-25 10:40:00,26.97,26.97,26.95,26.96,32176.0,24.4928,24.4928,24.4747,24.4838,32176.0
2016-07-25 10:50:00,26.96,27.04,26.94,26.98,115972.0,24.4838,24.5564,24.4656,24.5019,115972.0
2016-07-25 11:00:00,26.97,26.98,26.96,26.97,19200.0,24.4928,24.5019,24.4838,24.4928,19200.0
2016-07-25 11:10:00,26.96,27.0,26.96,26.99,18000.0,24.4838,24.5201,24.4838,24.511,18000.0
2016-07-25 11:20:00,26.98,27.03,26.98,27.02,29728.0,24.5019,24.5473,24.5019,24.5383,29728.0
2016-07-25 11:30:00,27.0,27.0,26.97,26.97,11200.0,24.5201,24.5201,24.4928,24.4928,11200.0
2016-07-25 11:40:00,26.97,26.97,26.92,26.94,39292.0,24.4928,24.4928,24.4474,24.4656,39292.0
2016-07-25 11:50:00,26.93,26.97,26.92,26.97,66832.0,24.4565,24.4928,24.4474,24.4928,66832.0
2016-07-25 12:00:00,26.97,27.0,26.97,27.0,19760.0,24.4928,24.5201,24.4928,24.5201,19760.0
2016-07-25 12:10:00,26.99,27.01,26.99,26.99,28932.0,24.511,24.5292,24.511,24.511,28932.0
2016-07-25 12:20:00,27.0,27.0,26.96,26.98,46400.0,24.5201,24.5201,24.4838,24.5019,46400.0
2016-07-25 12:30:00,26.97,26.98,26.96,26.97,22460.0,24.4928,24.5019,24.4838,24.4928,22460.0
2016-07-25 12:40:00,26.98,27.02,26.98,27.02,24552.0,24.5019,24.5383,24.5019,24.5383,24552.0
2016-07-25 12:50:00,27.02,27.04,27.02,27.03,69248.0,24.5383,24.5564,24.5383,24.5473,69248.0
2016-07-25 13:00:00,27.03,27.05,27.03,27.05,33288.0,24.5473,24.5655,24.5473,24.5655,33288.0
2016-07-25 13:10:00,27.05,27.06,27.04,27.04,44624.0,24.5655,24.5746,24.5564,24.5564,44624.0
2016-07-25 13:20:00,27.04,27.05,27.03,27.04,23288.0,24.5564,24.5655,24.5473,24.5564,23288.0
2016-07-25 13:30:00,27.04,27.04,27.02,27.03,105724.0,24.5564,24.5564,24.5383,24.5473,105724.0
2016-07-25 13:40:00,27.03,27.04,27.03,27.03,20164.0,24.5473,24.5564,24.5473,24.5473,20164.0
2016-07-25 13:50:00,27.03,27.07,27.03,27.06,93332.0,24.5473,24.5837,24.5473,24.5746,93332.0
2016-07-25 14:00:00,27.06,27.06,27.05,27.06,11704.0,24.5746,24.5746,24.5655,24.5746,11704.0
2016-07-25 14:10:00,27.06,27.06,27.05,27.05,27264.0,24.5746,24.5746,24.5655,24.5655,27264.0
2016-07-25 14:20:00,27.05,27.06,27.02,27.02,29560.0,24.5655,24.5746,24.5383,24.5383,29560.0
2016-07-25 14:30:00,27.02,27.03,27.02,27.03,28348.0,24.5383,24.5473,24.5383,24.5473,28348.0
2016-07-25 14:40:00,27.02,27.05,27.02,27.05,39452.0,24.5383,24.5655,24.5383,24.5655,39452.0
2016-07-25 14:50:00,27.05,27.05,27.03,27.04,36696.0,24.5655,24.5655,24.5473,24.5564,36696.0
2016-07-25 15:00:00,27.05,27.06,27.04,27.04,32336.0,24.5655,24.5746,24.5564,24.5564,32336.0
2016-07-25 15:10:00,27.04,27.05,27.03,27.04,47396.0,24.5564,24.5655,24.5473,24.5564,47396.0
2016-07-25 15:20:00,27.04,27.05,27.03,27.03,60976.0,24.5564,24.5655,24.5473,24.5473,60976.0
2016-07-25 15:30:00,27.04,27.05,27.03,27.04,80960.0,24.5564,24.5655,24.5473,24.5564,80960.0
2016-07-25 15:40:00,27.04,27.05,27.02,27.03,98768.0,24.5564,24.5655,24.5383,24.5473,98768.0
2016-07-25 15:50:00,27.03,27.06,27.02,27.06,252056.0,24.5473,24.5746,24.5383,24.5746,252056.0
2016-07-26 09:30:00,27.08,27.28,26.86,27.0,63084.0,24.5927,24.7744,24.3929,24.5201,63084.0
2016-07-26 09:40:00,27.04,27.14,27.03,27.14,32800.0,24.5564,24.6472,24.5473,24.6472,32800.0
2016-07-26 09:50:00,27.14,27.14,27.08,27.13,39336.0,24.6472,24.6472,24.5927,24.6381,39336.0
2016-07-26 10:00:00,27.13,27.14,27.12,27.14,29600.0,24.6381,24.6472,24.6291,24.6472,29600.0
2016-07-26 10:10:00,27.14,27.15,27.12,27.13,55948.0,24.6472,24.6563,24.6291,24.6381,55948.0
2016-07-26 10:20:00,27.13,27.2,27.12,27.2,281996.0,24.6381,24.7017,24.6291,24.7017,281996.0
2016-07-26 10:30:00,27.19,27.2,27.13,27.13,57288.0,24.6926,24.7017,24.6381,24.6381,57288.0
2016-07-26 10:40:00,27.13,27.13,27.09,27.11,43872.0,24.6381,24.6381,24.6018,24.62,43872.0
2016-07-26 10:50:00,27.11,27.12,27.09,27.1,74348.0,24.62,24.6291,24.6018,24.6109,74348.0
2016-07-26 11:00:00,27.09,27.13,27.08,27.08,48020.0,24.6018,24.6381,24.5927,24.5927,48020.0
2016-07-26 11:10:00,27.08,27.08,27.05,27.07,58648.0,24.5927,24.5927,24.5655,24.5837,58648.0
2016-07-26 11:20:00,27.07,27.12,27.06,27.12,54808.0,24.5837,24.6291,24.5746,24.6291,54808.0
2016-07-26 11:30:00,27.12,27.12,27.09,27.1,47704.0,24.6291,24.6291,24.6018,24.6109,47704.0
2016-07-26 11:40:00,27.09,27.11,27.09,27.09,36500.0,24.6018,24.62,24.6018,24.6018,36500.0
2016-07-26 11:50:00,27.1,27.12,27.1,27.1,51416.0,24.6109,24.6291,24.6109,24.6109,51416.0
2016-07-26 12:00:00,27.1,27.11,27.09,27.09,40996.0,24.6109,24.62,24.6018,24.6018,40996.0
2016-07-26 12:10:00,27.1,27.11,27.09,27.1,28596.0,24.6109,24.62,24.6018,24.6109,28596.0
2016-07-26 12:20:00,27.1,27.12,27.1,27.11,32800.0,24.6109,24.6291,24.6109,24.62,32800.0
2016-07-26 12:30:00,27.11,27.11,27.1,27.1,34016.0,24.62,24.62,24.6109,24.6109,34016.0
2016-07-26 12:40:00,27.1,27.11,27.09,27.1,44932.0,24.6109,24.62,24.6018,24.6109,44932.0
2016-07-26 12:50:00,27.1,27.1,27.09,27.09,22800.0,24.6109,24.6109,24.6018,24.6018,22800.0
2016-07-26 13:00:00,27.09,27.1,27.05,27.06,97128.0,24.6018,24.6109,24.5655,24.5746,97128.0
2016-07-26 13:10:00,27.07,27.08,27.06,27.08,26408.0,24.5837,24.5927,24.5746,24.5927,26408.0
2016-07-26 13:20:00,27.08,27.08,27.05,27.07,19200.0,24.5927,24.5927,24.5655,24.5837,19200.0
2016-07-26 13:30:00,27.06,27.08,27.04,27.08,42280.0,24.5746,24.5927,24.5564,24.5927,42280.0
2016-07-26 13:40:00,27.07,27.08,27.07,27.07,16780.0,24.5837,24.5927,24.5837,24.5837,16780.0
2016-07-26 13:50:00,27.07,27.08,27.06,27.08,12576.0,24.5837,24.5927,24.5746,24.5927,12576.0
2016-07-26 14:00:00,27.08,27.09,27.07,27.08,14776.0,24.5927,24.6018,24.5837,24.5927,14776.0
2016-07-26 14:10:00,27.08,27.09,27.07,27.08,24188.0,24.5927,24.6018,24.5837,24.5927,24188.0
2016-07-26 14:20:00,27.08,27.11,27.08,27.11,47264.0,24.5927,24.62,24.5927,24.62,47264.0
2016-07-26 14:30:00,27.11,27.12,27.09,27.09,61048.0,24.62,24.6291,24.6018,24.6018,61048.0
2016-07-26 14:40:00,27.09,27.1,27.07,27.08,37576.0,24.6018,24.6109,24.5837,24.5927,37576.0
2016-07-26 14:50:00,27.07,27.08,27.07,27.07,13164.0,24.5837,24.5927,24.5837,24.5837,13164.0
2016-07-26 15:00:00,27.07,27.1,27.07,27.1,55844.0,24.5837,24.6109,24.5837,24.6109,55844.0
2016-07-26 15:10:00,27.1,27.1,27.07,27.07,86656.0,24.6109,24.6109,24.5837,24.5837,86656.0
2016-07-26 15:20:00,27.07,27.09,27.07,27.09,59236.0,24.5837,24.6018,24.5837,24.6018,59236.0
2016-07-26 15:30:00,27.09,27.09,27.08,27.09,72196.0,24.6018,24.6018,24.5927,24.6018,72196.0
2016-07-26 15:40:00,27.09,27.1,27.08,27.1,53456.0,24.6018,24.6109,24.5927,24.6109,53456.0
2016-07-26 15:50:00,27.09,27.11,27.09,27.1,102876.0,24.6018,24.62,24.6018,24.6109,102876.0
2016-07-27 09:30:00,27.12,27.12,27.0,27.03,29712.0,24.6291,24.6291,24.5201,24.5473,29712.0
2016-07-27 09:40:00,27.02,27.03,26.93,27.0,21120.0,24.5383,24.5473,24.4565,24.5201,21120.0
2016-07-27 09:50:00,26.99,27.01,26.96,27.0,20800.0,24.511,24.5292,24.4838,24.5201,20800.0
2016-07-27 10:00:00,27.0,27.0,26.91,26.91,30008.0,24.5201,24.5201,24.4384,24.4384,30008.0
2016-07-27 10:10:00,26.92,26.93,26.89,26.91,38796.0,24.4474,24.4565,24.4202,24.4384,38796.0
2016-07-27 10:20:00,26.9,26.93,26.89,26.93,43892.0,24.4293,24.4565,24.4202,24.4565,43892.0
2016-07-27 10:30:00,26.93,26.93,26.88,26.91,54344.0,24.4565,24.4565,24.4111,24.4384,54344.0
2016-07-27 10:40:00,26.91,26.98,26.9,26.97,53836.0,24.4384,24.5019,24.4293,24.4928,53836.0
2016-07-27 10:50:00,26.98,27.01,26.97,26.97,43912.0,24.5019,24.5292,24.4928,24.4928,43912.0
2016-07-27 11:00:00,26.97,26.99,26.96,26.96,23564.0,24.4928,24.511,24.4838,24.4838,23564.0
2016-07-27 11:10:00,26.96,26.96,26.92,26.92,13572.0,24.4838,24.4838,24.4474,24.4474,13572.0
2016-07-27 11:20:00,26.92,27.01,26.91,27.01,85944.0,24.4474,24.5292,24.4384,24.5292,85944.0
2016-07-27 11:30:00,27.01,27.01,26.94,26.94,19400.0,24.5292,24.5292,24.4656,24.4656,19400.0
2016-07-27 11:40:00,26.94,26.96,26.93,26.95,29276.0,24.4656,24.4838,24.4565,24.4747,29276.0
2016-07-27 11:50:00,26.96,26.96,26.87,26.87,20040.0,24.4838,24.4838,24.402,24.402,20040.0
2016-07-27 12:00:00,26.87,26.89,26.87,26.88,22208.0,24.402,24.4202,24.402,24.4111,22208.0
2016-07-27 12:10:00,26.88,26.89,26.87,26.89,33180.0,24.4111,24.4202,24.402,24.4202,33180.0
2016-07-27 12:20:00,26.89,26.89,26.86,26.87,37372.0,24.4202,24.4202,24.3929,24.402,37372.0
2016-07-27 12:30:00,26.87,26.89,26.87,26.89,35528.0,24.402,24.4202,24.402,24.4202,35528.0
2016-07-27 12:40:00,26.9,26.92,26.89,26.89,20820.0,24.4293,24.4474,24.4202,24.4202,20820.0
2016-07-27 12:50:00,26.89,26.9,26.88,26.89,21496.0,24.4202,24.4293,24.4111,24.4202,21496.0
2016-07-27 13:00:00,26.9,26.93,26.89,26.93,15200.0,24.4293,24.4565,24.4202,24.4565,15200.0
2016-07-27 13:10:00,26.93,26.93,26.91,26.92,12880.0,24.4565,24.4565,24.4384,24.4474,12880.0
2016-07-27 13:20:00,26.91,26.93,26.91,26.93,17748.0,24.4384,24.4565,24.4384,24.4565,17748.0
2016-07-27 13:30:00,26.92,26.94,26.91,26.94,13708.0,24.4474,24.4656,24.4384,24.4656,13708.0
2016-07-27 13:40:00,26.93,26.96,26.93,26.96,15352.0,24.4565,24.4838,24.4565,24.4838,15352.0
2016-07-27 13:50:00,26.95,26.96,26.94,26.96,20120.0,24.4747,24.4838,24.4656,24.4838,20120.0
2016-07-27 14:00:00,26.95,26.96,26.89,26.92,47396.0,24.4747,24.4838,24.4202,24.4474,47396.0
2016-07-27 14:10:00,26.93,27.01,26.92,27.01,41776.0,24.4565,24.5292,24.4474,24.5292,41776.0
2016-07-27 14:20:00,27.0,27.0,26.94,26.95,40200.0,24.5201,24.5201,24.4656,24.4747,40200.0
2016-07-27 14:30:00,26.94,26.98,26.94,26.96,43352.0,24.4656,24.5019,24.4656,24.4838,43352.0
2016-07-27 14:40:00,26.95,26.97,26.94,26.96,30200.0,24.4747,24.4928,24.4656,24.4838,30200.0
2016-07-27 14:50:00,26.97,27.0,26.96,27.0,38744.0,24.4928,24.5201,24.4838,24.5201,38744.0
2016-07-27 15:00:00,27.0,27.04,27.0,27.01,22800.0,24.5201,24.5564,24.5201,24.5292,22800.0
2016-07-27 15:10:00,27.02,27.05,27.01,27.04,25236.0,24.5383,24.5655,24.5292,24.5564,25236.0
2016-07-27 15:20:00,27.04,27.04,27.02,27.03,32404.0,24.5564,24.5564,24.5383,24.5473,32404.0
2016-07-27 15:30:00,27.03,27.04,27.02,27.03,39600.0,24.5473,24.5564,24.5383,24.5473,39600.0
2016-07-27 15:40:00,27.02,27.03,26.96,26.97,63568.0,24.5383,24.5473,24.4838,24.4928,63568.0
2016-07-27 15:50:00,26.96,26.99,26.96,26.99,147292.0,24.4838,24.511,24.4838,24.511,147292.0
2016-07-28 09:30:00,26.98,27.1,26.83,26.87,37956.0,24.5019,24.6109,24.3657,24.402,37956.0
2016-07-28 09:40:00,26.88,26.93,26.86,26.91,15600.0,24.4111,24.4565,24.3929,24.4384,15600.0
2016-07-28 09:50:00,26.91,26.91,26.85,26.85,25892.0,24.4384,24.4384,24.3839,24.3839,25892.0
2016-07-28 10:00:00,26.86,26.9,26.86,26.89,49444.0,24.3929,24.4293,24.3929,24.4202,49444.0
2016-07-28 10:10:00,26.89,26.89,26.8,26.81,41200.0,24.4202,24.4202,24.3385,24.3475,41200.0
2016-07-28 10:20:00,26.81,26.85,26.8,26.83,41204.0,24.3475,24.3839,24.3385,24.3657,41204.0
2016-07-28 10:30:00,26.82,26.82,26.78,26.8,28040.0,24.3566,24.3566,24.3203,24.3385,28040.0
2016-07-28 10:40:00,26.8,26.82,26.79,26.8,18800.0,24.3385,24.3566,24.3294,24.3385,18800.0
2016-07-28 10:50:00,26.81,26.81,26.78,26.79,85800.0,24.3475,24.3475,24.3203,24.3294,85800.0
2016-07-28 11:00:00,26.8,26.85,26.79,26.83,43232.0,24.3385,24.3839,24.3294,24.3657,43232.0
2016-07-28 11:10:00,26.84,26.84,26.82,26.83,20800.0,24.3748,24.3748,24.3566,24.3657,20800.0
2016-07-28 11:20:00,26.84,26.87,26.84,26.87,26000.0,24.3748,24.402,24.3748,24.402,26000.0
2016-07-28 11:30:00,26.87,26.88,26.84,26.85,21040.0,24.402,24.4111,24.3748,24.3839,21040.0
2016-07-28 11:40:00,26.86,26.88,26.85,26.88,24108.0,24.3929,24.4111,24.3839,24.4111,24108.0
2016-07-28 11:50:00,26.89,26.9,26.88,26.88,12700.0,24.4202,24.4293,24.4111,24.4111,12700.0
2016-07-28 12:00:00,26.89,26.9,26.88,26.89,34620.0,24.4202,24.4293,24.4111,24.4202,34620.0
2016-07-28 12:10:00,26.89,26.91,26.89,26.9,14840.0,24.4202,24.4384,24.4202,24.4293,14840.0
2016-07-28 12:20:00,26.91,26.91,26.88,26.89,6800.0,24.4384,24.4384,24.4111,24.4202,6800.0
2016-07-28 12:30:00,26.89,26.9,26.88,26.88,27608.0,24.4202,24.4293,24.4111,24.4111,27608.0
2016-07-28 12:40:00,26.88,26.89,26.87,26.88,14320.0,24.4111,24.4202,24.402,24.4111,14320.0
2016-07-28 12:50:00,26.89,26.9,26.88,26.9,50592.0,24.4202,24.4293,24.4111,24.4293,50592.0
2016-07-28 13:00:00,26.9,26.97,26.9,26.96,24800.0,24.4293,24.4928,24.4293,24.4838,24800.0
2016-07-28 13:10:00,26.97,26.99,26.96,26.98,19600.0,24.4928,24.511,24.4838,24.5019,19600.0
2016-07-28 13:20:00,26.98,26.98,26.96,26.98,11640.0,24.5019,24.5019,24.4838,24.5019,11640.0
2016-07-28 13:30:00,26.98,26.98,26.97,26.98,18800.0,24.5019,24.5019,24.4928,24.5019,18800.0
2016-07-28 13:40:00,26.99,27.0,26.98,27.0,26284.0,24.511,24.5201,24.5019,24.5201,26284.0
2016-07-28 13:50:00,27.0,27.03,27.0,27.03,17884.0,24.5201,24.5473,24.5201,24.5473,17884.0
2016-07-28 14:00:00,27.03,27.03,27.02,27.03,26256.0,24.5473,24.5473,24.5383,24.5473,26256.0
2016-07-28 14:10:00,27.03,27.05,27.03,27.05,25168.0,24.5473,24.5655,24.5473,24.5655,25168.0
2016-07-28 14:20:00,27.05,27.07,27.04,27.07,16000.0,24.5655,24.5837,24.5564,24.5837,16000.0
2016-07-28 14:30:00,27.07,27.09,27.07,27.09,34288.0,24.5837,24.6018,24.5837,24.6018,34288.0
2016-07-28 14:40:00,27.1,27.11,27.09,27.1,42800.0,24.6109,24.62,24.6018,24.6109,42800.0
2016-07-28 14:50:00,27.1,27.11,27.1,27.11,53244.0,24.6109,24.62,24.6109,24.62,53244.0
2016-07-28 15:00:00,27.11,27.13,27.1,27.12,133504.0,24.62,24.6381,24.6109,24.6291,133504.0
2016-07-28 15:10:00,27.12,27.12,27.07,27.07,93508.0,24.6291,24.6291,24.5837,24.5837,93508.0
2016-07-28 15:20:00,27.07,27.08,27.06,27.06,46612.0,24.5837,24.5927,24.5746,24.5746,46612.0
2016-07-28 15:30:00,27.06,27.06,27.04,27.06,49216.0,24.5746,24.5746,24.5564,24.5746,49216.0
2016-07-28 15:40:00,27.06,27.07,27.05,27.05,49252.0,24.5746,24.5837,24.5655,24.5655,49252.0
2016-07-28 15:50:00,27.05,27.06,27.04,27.04,126568.0,24.5655,24.5746,24.5564,24.5564,126568.0
2016-07-29 09:30:00,27.04,27.04,26.9,26.91,26668.0,24.5564,24.5564,24.4293,24.4384,26668.0
2016-07-29 09:40:00,26.88,26.9,26.78,26.79,13580.0,24.4111,24.4293,24.3203,24.3294,13580.0
2016-07-29 09:50:00,26.8,26.82,26.75,26.77,62584.0,24.3385,24.3566,24.2931,24.3112,62584.0
2016-07-29 10:00:00,26.78,26.81,26.72,26.77,57264.0,24.3203,24.3475,24.2658,24.3112,57264.0
2016-07-29 10:10:00,26.78,26.83,26.77,26.83,22068.0,24.3203,24.3657,24.3112,24.3657,22068.0
2016-07-29 10:20:00,26.83,26.83,26.8,26.81,18400.0,24.3657,24.3657,24.3385,24.3475,18400.0
2016-07-29 10:30:00,26.8,26.9,26.8,26.9,26256.0,24.3385,24.4293,24.3385,24.4293,26256.0
2016-07-29 10:40:00,26.89,26.94,26.88,26.93,15600.0,24.4202,24.4656,24.4111,24.4565,15600.0
2016-07-29 10:50:00,26.93,26.95,26.89,26.89,29868.0,24.4565,24.4747,24.4202,24.4202,29868.0
2016-07-29 11:00:00,26.88,26.92,26.86,26.86,26004.0,24.4111,24.4474,24.3929,24.3929,26004.0
2016-07-29 11:10:00,26.88,26.89,26.86,26.87,10800.0,24.4111,24.4202,24.3929,24.402,10800.0
2016-07-29 11:20:00,26.87,26.89,26.86,26.89,15600.0,24.402,24.4202,24.3929,24.4202,15600.0
2016-07-29 11:30:00,26.89,26.89,26.85,26.89,23928.0,24.4202,24.4202,24.3839,24.4202,23928.0
2016-07-29 11:40:00,26.89,26.91,26.88,26.89,18852.0,24.4202,24.4384,24.4111,24.4202,18852.0
2016-07-29 11:50:00,26.89,26.92,26.86,26.92,92344.0,24.4202,24.4474,24.3929,24.4474,92344.0
2016-07-29 12:00:00,26.92,26.98,26.92,26.97,20300.0,24.4474,24.5019,24.4474,24.4928,20300.0
2016-07-29 12:10:00,26.97,26.98,26.95,26.98,23232.0,24.4928,24.5019,24.4747,24.5019,23232.0
2016-07-29 12:20:00,26.97,26.97,26.95,26.95,13028.0,24.4928,24.4928,24.4747,24.4747,13028.0
2016-07-29 12:30:00,26.94,26.94,26.92,26.92,19384.0,24.4656,24.4656,24.4474,24.4474,19384.0
2016-07-29 12:40:00,26.92,26.92,26.9,26.91,15128.0,24.4474,24.4474,24.4293,24.4384,15128.0
2016-07-29 12:50:00,26.89,26.92,26.88,26.92,11400.0,24.4202,24.4474,24.4111,24.4474,11400.0
2016-07-29 13:00:00,26.92,26.92,26.89,26.89,27600.0,24.4474,24.4474,24.4202,24.4202,27600.0
2016-07-29 13:10:00,26.9,26.91,26.9,26.9,8000.0,24.4293,24.4384,24.4293,24.4293,8000.0
2016-07-29 13:20:00,26.89,26.9,26.89,26.9,10992.0,24.4202,24.4293,24.4202,24.4293,10992.0
2016-07-29 13:30:00,26.9,26.9,26.88,26.88,12960.0,24.4293,24.4293,24.4111,24.4111,12960.0
2016-07-29 13:40:00,26.88,26.88,26.87,26.88,12400.0,24.4111,24.4111,24.402,24.4111,12400.0
2016-07-29 13:50:00,26.89,26.91,26.88,26.91,25192.0,24.4202,24.4384,24.4111,24.4384,25192.0
2016-07-29 14:00:00,26.91,26.91,26.89,26.89,34200.0,24.4384,24.4384,24.4202,24.4202,34200.0
2016-07-29 14:10:00,26.89,26.9,26.88,26.9,15000.0,24.4202,24.4293,24.4111,24.4293,15000.0
2016-07-29 14:20:00,26.89,26.91,26.89,26.9,15892.0,24.4202,24.4384,24.4202,24.4293,15892.0
2016-07-29 14:30:00,26.9,26.9,26.85,26.85,29280.0,24.4293,24.4293,24.3839,24.3839,29280.0
2016-07-29 14:40:00,26.85,26.86,26.85,26.86,28444.0,24.3839,24.3929,24.3839,24.3929,28444.0
2016-07-29 14:50:00,26.86,26.86,26.85,26.86,27684.0,24.3929,24.3929,24.3839,24.3929,27684.0
2016-07-29 15:00:00,26.86,26.86,26.82,26.84,45336.0,24.3929,24.3929,24.3566,24.3748,45336.0
2016-07-29 15:10:00,26.84,26.85,26.82,26.83,36808.0,24.3748,24.3839,24.3566,24.3657,36808.0
2016-07-29 15:20:00,26.83,26.86,26.83,26.85,55944.0,24.3657,24.3929,24.3657,24.3839,55944.0
2016-07-29 15:30:00,26.85,26.87,26.84,26.86,79672.0,24.3839,24.402,24.3748,24.3929,79672.0
2016-07-29 15:40:00,26.86,26.9,26.85,26.9,68208.0,24.3929,24.4293,24.3839,24.4293,68208.0
2016-07-29 15:50:00,26.9,26.9,26.81,26.82,570380.0,24.4293,24.4293,24.3475,24.3566,570380.0
2016-08-01 09:30:00,26.82,26.93,26.75,26.81,39956.0,24.3566,24.4565,24.2931,24.3475,39956.0
2016-08-01 09:40:00,26.83,26.9,26.8,26.81,17704.0,24.3657,24.4293,24.3385,24.3475,17704.0
2016-08-01 09:50:00,26.8,26.93,26.8,26.86,42196.0,24.3385,24.4565,24.3385,24.3929,42196.0
2016-08-01 10:00:00,26.86,26.89,26.81,26.85,22332.0,24.3929,24.4202,24.3475,24.3839,22332.0
2016-08-01 10:10:00,26.83,26.88,26.82,26.88,24600.0,24.3657,24.4111,24.3566,24.4111,24600.0
2016-08-01 10:20:00,26.85,26.88,26.83,26.84,21632.0,24.3839,24.4111,24.3657,24.3748,21632.0
2016-08-01 10:30:00,26.85,26.85,26.82,26.83,42352.0,24.3839,24.3839,24.3566,24.3657,42352.0
2016-08-01 10:40:00,26.84,26.84,26.81,26.84,34800.0,24.3748,24.3748,24.3475,24.3748,34800.0
2016-08-01 10:50:00,26.83,26.84,26.8,26.83,46556.0,24.3657,24.3748,24.3385,24.3657,46556.0
2016-08-01 11:00:00,26.84,26.91,26.83,26.89,22692.0,24.3748,24.4384,24.3657,24.4202,22692.0
2016-08-01 11:10:00,26.9,26.9,26.86,26.86,34712.0,24.4293,24.4293,24.3929,24.3929,34712.0
2016-08-01 11:20:00,26.86,26.87,26.85,26.85,19800.0,24.3929,24.402,24.3839,24.3839,19800.0
2016-08-01 11:30:00,26.85,26.86,26.84,26.84,21256.0,24.3839,24.3929,24.3748,24.3748,21256.0
2016-08-01 11:40:00,26.84,26.84,26.81,26.81,19000.0,24.3748,24.3748,24.3475,24.3475,19000.0
2016-08-01 11:50:00,26.81,26.82,26.8,26.82,43012.0,24.3475,24.3566,24.3385,24.3566,43012.0
2016-08-01 12:00:00,26.81,26.84,26.81,26.82,30632.0,24.3475,24.3748,24.3475,24.3566,30632.0
2016-08-01 12:10:00,26.82,26.82,26.79,26.81,21848.0,24.3566,24.3566,24.3294,24.3475,21848.0
2016-08-01 12:20:00,26.8,26.8,26.76,26.78,13136.0,24.3385,24.3385,24.3021,24.3203,13136.0
2016-08-01 12:30:00,26.77,26.8,26.77,26.8,9740.0,24.3112,24.3385,24.3112,24.3385,9740.0
2016-08-01 12:40:00,26.8,26.81,26.78,26.79,14000.0,24.3385,24.3475,24.3203,24.3294,14000.0
2016-08-01 12:50:00,26.78,26.79,26.77,26.78,16920.0,24.3203,24.3294,24.3112,24.3203,16920.0
2016-08-01 13:00:00,26.79,26.8,26.77,26.79,17600.0,24.3294,24.3385,24.3112,24.3294,17600.0
2016-08-01 13:10:00,26.79,26.83,26.79,26.83,17000.0,24.3294,24.3657,24.3294,24.3657,17000.0
2016-08-01 13:20:00,26.82,26.85,26.82,26.82,19532.0,24.3566,24.3839,24.3566,24.3566,19532.0
2016-08-01 13:30:00,26.82,26.82,26.81,26.81,24648.0,24.3566,24.3566,24.3475,24.3475,24648.0
2016-08-01 13:40:00,26.81,26.81,26.8,26.81,26724.0,24.3475,24.3475,24.3385,24.3475,26724.0
2016-08-01 13:50:00,26.81,26.84,26.8,26.84,22348.0,24.3475,24.3748,24.3385,24.3748,22348.0
2016-08-01 14:00:00,26.85,26.85,26.81,26.81,12216.0,24.3839,24.3839,24.3475,24.3475,12216.0
2016-08-01 14:10:00,26.81,26.83,26.8,26.83,25396.0,24.3475,24.3657,24.3385,24.3657,25396.0
2016-08-01 14:20:00,26.82,26.84,26.82,26.83,28404.0,24.3566,24.3748,24.3566,24.3657,28404.0
2016-08-01 14:30:00,26.82,26.83,26.81,26.83,21220.0,24.3566,24.3657,24.3475,24.3657,21220.0
2016-08-01 14:40:00,26.82,26.83,26.81,26.82,17832.0,24.3566,24.3657,24.3475,24.3566,17832.0
2016-08-01 14:50:00,26.82,26.82,26.81,26.82,30524.0,24.3566,24.3566,24.3475,24.3566,30524.0
2016-08-01 15:00:00,26.82,26.83,26.81,26.81,33848.0,24.3566,24.3657,24.3475,24.3475,33848.0
2016-08-01 15:10:00,26.81,26.84,26.8,26.81,40000.0,24.3475,24.3748,24.3385,24.3475,40000.0
2016-08-01 15:20:00,26.81,26.81,26.78,26.79,35504.0,24.3475,24.3475,24.3203,24.3294,35504.0
2016-08-01 15:30:00,26.79,26.81,26.78,26.81,47204.0,24.3294,24.3475,24.3203,24.3475,47204.0
2016-08-01 15:40:00,26.81,26.81,26.79,26.79,74940.0,24.3475,24.3475,24.3294,24.3294,74940.0
2016-08-01 15:50:00,26.8,26.85,26.8,26.85,242740.0,24.3385,24.3839,24.3385,24.3839,242740.0
2016-08-02 09:30:00,26.71,26.85,26.71,26.76,42940.0,24.2567,24.3839,24.2567,24.3021,42940.0
2016-08-02 09:40:00,26.73,26.75,26.69,26.73,28844.0,24.2749,24.2931,24.2386,24.2749,28844.0
2016-08-02 09:50:00,26.75,26.82,26.75,26.81,14440.0,24.2931,24.3566,24.2931,24.3475,14440.0
2016-08-02 10:00:00,26.8,26.8,26.75,26.77,19600.0,24.3385,24.3385,24.2931,24.3112,19600.0
2016-08-02 10:10:00,26.77,26.79,26.73,26.73,20688.0,24.3112,24.3294,24.2749,24.2749,20688.0
2016-08-02 10:20:00,26.73,26.77,26.68,26.7,19868.0,24.2749,24.3112,24.2295,24.2476,19868.0
2016-08-02 10:30:00,26.69,26.71,26.67,26.7,30132.0,24.2386,24.2567,24.2204,24.2476,30132.0
2016-08-02 10:40:00,26.69,26.71,26.66,26.67,42400.0,24.2386,24.2567,24.2113,24.2204,42400.0
2016-08-02 10:50:00,26.67,26.67,26.65,26.66,38964.0,24.2204,24.2204,24.2022,24.2113,38964.0
2016-08-02 11:00:00,26.66,26.7,26.66,26.69,36884.0,24.2113,24.2476,24.2113,24.2386,36884.0
2016-08-02 11:10:00,26.69,26.7,26.66,26.66,22084.0,24.2386,24.2476,24.2113,24.2113,22084.0
2016-08-02 11:20:00,26.66,26.71,26.66,26.68,23600.0,24.2113,24.2567,24.2113,24.2295,23600.0
2016-08-02 11:30:00,26.68,26.7,26.68,26.68,17304.0,24.2295,24.2476,24.2295,24.2295,17304.0
2016-08-02 11:40:00,26.68,26.68,26.66,26.66,21720.0,24.2295,24.2295,24.2113,24.2113,21720.0
2016-08-02 11:50:00,26.68,26.68,26.64,26.65,20800.0,24.2295,24.2295,24.1932,24.2022,20800.0
2016-08-02 12:00:00,26.67,26.68,26.64,26.67,29364.0,24.2204,24.2295,24.1932,24.2204,29364.0
2016-08-02 12:10:00,26.66,26.66,26.64,26.64,29952.0,24.2113,24.2113,24.1932,24.1932,29952.0
2016-08-02 12:20:00,26.63,26.65,26.63,26.65,30960.0,24.1841,24.2022,24.1841,24.2022,30960.0
2016-08-02 12:30:00,26.65,26.65,26.63,26.63,27684.0,24.2022,24.2022,24.1841,24.1841,27684.0
2016-08-02 12:40:00,26.63,26.67,26.63,26.66,24400.0,24.1841,24.2204,24.1841,24.2113,24400.0
2016-08-02 12:50:00,26.66,26.66,26.62,26.63,47840.0,24.2113,24.2113,24.175,24.1841,47840.0
2016-08-02 13:00:00,26.63,26.64,26.61,26.61,45260.0,24.1841,24.1932,24.1659,24.1659,45260.0
2016-08-02 13:10:00,26.61,26.62,26.61,26.62,15092.0,24.1659,24.175,24.1659,24.175,15092.0
2016-08-02 13:20:00,26.61,26.64,26.61,26.64,20364.0,24.1659,24.1932,24.1659,24.1932,20364.0
2016-08-02 13:30:00,26.63,26.63,26.59,26.6,20328.0,24.1841,24.1841,24.1477,24.1568,20328.0
2016-08-02 13:40:00,26.59,26.6,26.58,26.6,30944.0,24.1477,24.1568,24.1387,24.1568,30944.0
2016-08-02 13:50:00,26.6,26.62,26.6,26.61,22400.0,24.1568,24.175,24.1568,24.1659,22400.0
2016-08-02 14:00:00,26.61,26.65,26.61,26.65,23648.0,24.1659,24.2022,24.1659,24.2022,23648.0
2016-08-02 14:10:00,26.66,26.67,26.65,26.66,11192.0,24.2113,24.2204,24.2022,24.2113,11192.0
2016-08-02 14:20:00,26.66,26.68,26.66,26.68,21288.0,24.2113,24.2295,24.2113,24.2295,21288.0
2016-08-02 14:30:00,26.68,26.68,26.66,26.66,22044.0,24.2295,24.2295,24.2113,24.2113,22044.0
2016-08-02 14:40:00,26.66,26.67,26.66,26.67,26448.0,24.2113,24.2204,24.2113,24.2204,26448.0
2016-08-02 14:50:00,26.67,26.68,26.65,26.65,24824.0,24.2204,24.2295,24.2022,24.2022,24824.0
2016-08-02 15:00:00,26.65,26.66,26.64,26.65,32300.0,24.2022,24.2113,24.1932,24.2022,32300.0
2016-08-02 15:10:00,26.65,26.65,26.59,26.6,65408.0,24.2022,24.2022,24.1477,24.1568,65408.0
2016-08-02 15:20:00,26.6,26.61,26.59,26.59,61576.0,24.1568,24.1659,24.1477,24.1477,61576.0
2016-08-02 15:30:00,26.6,26.63,26.59,26.62,67080.0,24.1568,24.1841,24.1477,24.175,67080.0
2016-08-02 15:40:00,26.62,26.64,26.59,26.63,87316.0,24.175,24.1932,24.1477,24.1841,87316.0
2016-08-02 15:50:00,26.63,26.63,26.59,26.59,254796.0,24.1841,24.1841,24.1477,24.1477,254796.0
2016-08-03 09:30:00,26.59,26.95,26.56,26.61,41324.0,24.1477,24.4747,24.1205,24.1659,41324.0
2016-08-03 09:40:00,26.6,26.68,26.56,26.6,98164.0,24.1568,24.2295,24.1205,24.1568,98164.0
2016-08-03 09:50:00,26.61,26.63,26.55,26.55,56480.0,24.1659,24.1841,24.1114,24.1114,56480.0
2016-08-03 10:00:00,26.57,26.57,26.49,26.49,47588.0,24.1296,24.1296,24.0569,24.0569,47588.0
2016-08-03 10:10:00,26.49,26.57,26.49,26.56,66580.0,24.0569,24.1296,24.0569,24.1205,66580.0
2016-08-03 10:20:00,26.57,26.58,26.53,26.53,21444.0,24.1296,24.1387,24.0933,24.0933,21444.0
2016-08-03 10:30:00,26.52,26.54,26.5,26.51,32908.0,24.0842,24.1023,24.066,24.0751,32908.0
2016-08-03 10:40:00,26.51,26.51,26.49,26.49,48608.0,24.0751,24.0751,24.0569,24.0569,48608.0
2016-08-03 10:50:00,26.49,26.49,26.44,26.44,32400.0,24.0569,24.0569,24.0115,24.0115,32400.0
2016-08-03 11:00:00,26.45,26.5,26.45,26.49,31796.0,24.0206,24.066,24.0206,24.0569,31796.0
2016-08-03 11:10:00,26.5,26.5,26.48,26.48,23364.0,24.066,24.066,24.0478,24.0478,23364.0
2016-08-03 11:20:00,26.48,26.49,26.46,26.46,13600.0,24.0478,24.0569,24.0297,24.0297,13600.0
2016-08-03 11:30:00,26.46,26.5,26.43,26.49,56220.0,24.0297,24.066,24.0024,24.0569,56220.0
2016-08-03 11:40:00,26.49,26.51,26.47,26.51,47276.0,24.0569,24.0751,24.0388,24.0751,47276.0
2016-08-03 11:50:00,26.5,26.52,26.5,26.52,26400.0,24.066,24.0842,24.066,24.0842,26400.0
2016-08-03 12:00:00,26.51,26.51,26.48,26.49,17188.0,24.0751,24.0751,24.0478,24.0569,17188.0
2016-08-03 12:10:00,26.49,26.49,26.47,26.48,12452.0,24.0569,24.0569,24.0388,24.0478,12452.0
2016-08-03 12:20:00,26.48,26.49,26.47,26.49,18016.0,24.0478,24.0569,24.0388,24.0569,18016.0
2016-08-03 12:30:00,26.49,26.54,26.48,26.54,43064.0,24.0569,24.1023,24.0478,24.1023,43064.0
2016-08-03 12:40:00,26.54,26.56,26.54,26.56,17040.0,24.1023,24.1205,24.1023,24.1205,17040.0
2016-08-03 12:50:00,26.56,26.56,26.56,26.56,15600.0,24.1205,24.1205,24.1205,24.1205,15600.0
2016-08-03 13:00:00,26.57,26.57,26.55,26.57,21680.0,24.1296,24.1296,24.1114,24.1296,21680.0
2016-08-03 13:10:00,26.58,26.59,26.57,26.59,48892.0,24.1387,24.1477,24.1296,24.1477,48892.0
2016-08-03 13:20:00,26.59,26.6,26.58,26.6,43724.0,24.1477,24.1568,24.1387,24.1568,43724.0
2016-08-03 13:30:00,26.6,26.61,26.58,26.59,31200.0,24.1568,24.1659,24.1387,24.1477,31200.0
2016-08-03 13:40:00,26.58,26.59,26.56,26.56,24516.0,24.1387,24.1477,24.1205,24.1205,24516.0
2016-08-03 13:50:00,26.56,26.57,26.55,26.56,25648.0,24.1205,24.1296,24.1114,24.1205,25648.0
2016-08-03 14:00:00,26.56,26.56,26.55,26.56,41288.0,24.1205,24.1205,24.1114,24.1205,41288.0
2016-08-03 14:10:00,26.57,26.58,26.55,26.55,28828.0,24.1296,24.1387,24.1114,24.1114,28828.0
2016-08-03 14:20:00,26.55,26.57,26.55,26.57,29524.0,24.1114,24.1296,24.1114,24.1296,29524.0
2016-08-03 14:30:00,26.57,26.6,26.57,26.59,33824.0,24.1296,24.1568,24.1296,24.1477,33824.0
2016-08-03 14:40:00,26.59,26.6,26.58,26.58,36528.0,24.1477,24.1568,24.1387,24.1387,36528.0
2016-08-03 14:50:00,26.58,26.59,26.56,26.56,52264.0,24.1387,24.1477,24.1205,24.1205,52264.0
2016-08-03 15:00:00,26.56,26.58,26.55,26.58,60864.0,24.1205,24.1387,24.1114,24.1387,60864.0
2016-08-03 15:10:00,26.58,26.58,26.56,26.57,41140.0,24.1387,24.1387,24.1205,24.1296,41140.0
2016-08-03 15:20:00,26.57,26.58,26.56,26.57,35960.0,24.1296,24.1387,24.1205,24.1296,35960.0
2016-08-03 15:30:00,26.57,26.58,26.56,26.57,117716.0,24.1296,24.1387,24.1205,24.1296,117716.0
2016-08-03 15:40:00,26.57,26.57,26.54,26.57,115672.0,24.1296,24.1296,24.1023,24.1296,115672.0
2016-08-03 15:50:00,26.57,26.59,26.54,26.58,532804.0,24.1296,24.1477,24.1023,24.1387,532804.0
2016-08-04 09:30:00,26.59,26.94,26.59,26.68,22412.0,24.1477,24.4656,24.1477,24.2295,22412.0
2016-08-04 09:40:00,26.69,26.72,26.65,26.67,35912.0,24.2386,24.2658,24.2022,24.2204,35912.0
2016-08-04 09:50:00,26.68,26.68,26.57,26.59,18832.0,24.2295,24.2295,24.1296,24.1477,18832.0
2016-08-04 10:00:00,26.59,26.62,26.58,26.61,20988.0,24.1477,24.175,24.1387,24.1659,20988.0
2016-08-04 10:10:00,26.61,26.62,26.6,26.6,7348.0,24.1659,24.175,24.1568,24.1568,7348.0
2016-08-04 10:20:00,26.59,26.63,26.59,26.62,23148.0,24.1477,24.1841,24.1477,24.175,23148.0
2016-08-04 10:30:00,26.62,26.64,26.61,26.64,24800.0,24.175,24.1932,24.1659,24.1932,24800.0
2016-08-04 10:40:00,26.64,26.67,26.63,26.64,19184.0,24.1932,24.2204,24.1841,24.1932,19184.0
2016-08-04 10:50:00,26.63,26.67,26.63,26.66,21208.0,24.1841,24.2204,24.1841,24.2113,21208.0
2016-08-04 11:00:00,26.66,26.66,26.61,26.61,27624.0,24.2113,24.2113,24.1659,24.1659,27624.0
2016-08-04 11:10:00,26.61,26.62,26.59,26.61,18000.0,24.1659,24.175,24.1477,24.1659,18000.0
2016-08-04 11:20:00,26.63,26.63,26.6,26.61,24328.0,24.1841,24.1841,24.1568,24.1659,24328.0
2016-08-04 11:30:00,26.61,26.64,26.61,26.64,13868.0,24.1659,24.1932,24.1659,24.1932,13868.0
2016-08-04 11:40:00,26.64,26.65,26.63,26.63,16840.0,24.1932,24.2022,24.1841,24.1841,16840.0
2016-08-04 11:50:00,26.62,26.65,26.61,26.65,12480.0,24.175,24.2022,24.1659,24.2022,12480.0
2016-08-04 12:00:00,26.65,26.68,26.65,26.68,15600.0,24.2022,24.2295,24.2022,24.2295,15600.0
2016-08-04 12:10:00,26.68,26.7,26.65,26.65,23820.0,24.2295,24.2476,24.2022,24.2022,23820.0
2016-08-04 12:20:00,26.65,26.68,26.65,26.67,23860.0,24.2022,24.2295,24.2022,24.2204,23860.0
2016-08-04 12:30:00,26.67,26.68,26.66,26.67,35068.0,24.2204,24.2295,24.2113,24.2204,35068.0
2016-08-04 12:40:00,26.67,26.7,26.66,26.69,21904.0,24.2204,24.2476,24.2113,24.2386,21904.0
2016-08-04 12:50:00,26.69,26.7,26.66,26.66,17808.0,24.2386,24.2476,24.2113,24.2113,17808.0
2016-08-04 13:00:00,26.66,26.68,26.65,26.68,16000.0,24.2113,24.2295,24.2022,24.2295,16000.0
2016-08-04 13:10:00,26.67,26.67,26.65,26.66,13840.0,24.2204,24.2204,24.2022,24.2113,13840.0
2016-08-04 13:20:00,26.66,26.68,26.65,26.67,15408.0,24.2113,24.2295,24.2022,24.2204,15408.0
2016-08-04 13:30:00,26.68,26.68,26.64,26.65,20660.0,24.2295,24.2295,24.1932,24.2022,20660.0
2016-08-04 13:40:00,26.65,26.66,26.64,26.64,14000.0,24.2022,24.2113,24.1932,24.1932,14000.0
2016-08-04 13:50:00,26.62,26.65,26.61,26.65,13952.0,24.175,24.2022,24.1659,24.2022,13952.0
2016-08-04 14:00:00,26.65,26.68,26.64,26.66,22520.0,24.2022,24.2295,24.1932,24.2113,22520.0
2016-08-04 14:10:00,26.67,26.67,26.62,26.63,15152.0,24.2204,24.2204,24.175,24.1841,15152.0
2016-08-04 14:20:00,26.63,26.65,26.63,26.65,18792.0,24.1841,24.2022,24.1841,24.2022,18792.0
2016-08-04 14:30:00,26.65,26.67,26.64,26.64,26200.0,24.2022,24.2204,24.1932,24.1932,26200.0
2016-08-04 14:40:00,26.64,26.65,26.64,26.64,23432.0,24.1932,24.2022,24.1932,24.1932,23432.0
2016-08-04 14:50:00,26.64,26.64,26.63,26.63,36380.0,24.1932,24.1932,24.1841,24.1841,36380.0
2016-08-04 15:00:00,26.63,26.63,26.61,26.63,45296.0,24.1841,24.1841,24.1659,24.1841,45296.0
2016-08-04 15:10:00,26.63,26.63,26.62,26.62,60032.0,24.1841,24.1841,24.175,24.175,60032.0
2016-08-04 15:20:00,26.63,26.63,26.61,26.63,56768.0,24.1841,24.1841,24.1659,24.1841,56768.0
2016-08-04 15:30:00,26.63,26.67,26.63,26.66,90112.0,24.1841,24.2204,24.1841,24.2113,90112.0
2016-08-04 15:40:00,26.66,26.68,26.66,26.67,103864.0,24.2113,24.2295,24.2113,24.2204,103864.0
2016-08-04 15:50:00,26.67,26.67,26.63,26.64,162400.0,24.2204,24.2204,24.1841,24.1932,162400.0
2016-08-05 09:30:00,26.74,26.87,26.59,26.87,41292.0,24.284,24.402,24.1477,24.402,41292.0
2016-08-05 09:40:00,26.88,26.97,26.84,26.97,93640.0,24.4111,24.4928,24.3748,24.4928,93640.0
2016-08-05 09:50:00,26.96,27.03,26.96,27.03,68760.0,24.4838,24.5473,24.4838,24.5473,68760.0
2016-08-05 10:00:00,27.06,27.1,27.02,27.09,89208.0,24.5746,24.6109,24.5383,24.6018,89208.0
2016-08-05 10:10:00,27.09,27.1,27.0,27.02,77168.0,24.6018,24.6109,24.5201,24.5383,77168.0
2016-08-05 10:20:00,27.02,27.04,27.0,27.0,49420.0,24.5383,24.5564,24.5201,24.5201,49420.0
2016-08-05 10:30:00,27.0,27.03,27.0,27.03,116400.0,24.5201,24.5473,24.5201,24.5473,116400.0
2016-08-05 10:40:00,27.03,27.03,26.95,26.96,44020.0,24.5473,24.5473,24.4747,24.4838,44020.0
2016-08-05 10:50:00,26.96,27.01,26.95,27.01,42272.0,24.4838,24.5292,24.4747,24.5292,42272.0
2016-08-05 11:00:00,27.01,27.02,27.0,27.0,211608.0,24.5292,24.5383,24.5201,24.5201,211608.0
2016-08-05 11:10:00,26.98,26.98,26.88,26.9,41764.0,24.5019,24.5019,24.4111,24.4293,41764.0
2016-08-05 11:20:00,26.9,26.91,26.9,26.9,19600.0,24.4293,24.4384,24.4293,24.4293,19600.0
2016-08-05 11:30:00,26.9,26.9,26.86,26.87,36516.0,24.4293,24.4293,24.3929,24.402,36516.0
2016-08-05 11:40:00,26.88,26.88,26.84,26.84,16400.0,24.4111,24.4111,24.3748,24.3748,16400.0
2016-08-05 11:50:00,26.84,26.84,26.8,26.8,17584.0,24.3748,24.3748,24.3385,24.3385,17584.0
2016-08-05 12:00:00,26.8,26.81,26.79,26.79,16252.0,24.3385,24.3475,24.3294,24.3294,16252.0
2016-08-05 12:10:00,26.79,26.8,26.77,26.77,26336.0,24.3294,24.3385,24.3112,24.3112,26336.0
2016-08-05 12:20:00,26.78,26.78,26.75,26.76,17808.0,24.3203,24.3203,24.2931,24.3021,17808.0
2016-08-05 12:30:00,26.75,26.78,26.73,26.78,14000.0,24.2931,24.3203,24.2749,24.3203,14000.0
2016-08-05 12:40:00,26.77,26.78,26.75,26.76,13320.0,24.3112,24.3203,24.2931,24.3021,13320.0
2016-08-05 12:50:00,26.76,26.76,26.75,26.75,12800.0,24.3021,24.3021,24.2931,24.2931,12800.0
2016-08-05 13:00:00,26.75,26.75,26.72,26.72,19204.0,24.2931,24.2931,24.2658,24.2658,19204.0
2016-08-05 13:10:00,26.71,26.72,26.7,26.7,11880.0,24.2567,24.2658,24.2476,24.2476,11880.0
2016-08-05 13:20:00,26.7,26.7,26.68,26.68,15824.0,24.2476,24.2476,24.2295,24.2295,15824.0
2016-08-05 13:30:00,26.68,26.7,26.68,26.69,13956.0,24.2295,24.2476,24.2295,24.2386,13956.0
2016-08-05 13:40:00,26.69,26.71,26.68,26.7,18000.0,24.2386,24.2567,24.2295,24.2476,18000.0
2016-08-05 13:50:00,26.7,26.7,26.68,26.68,20152.0,24.2476,24.2476,24.2295,24.2295,20152.0
2016-08-05 14:00:00,26.68,26.68,26.67,26.67,20120.0,24.2295,24.2295,24.2204,24.2204,20120.0
2016-08-05 14:10:00,26.67,26.67,26.66,26.67,20636.0,24.2204,24.2204,24.2113,24.2204,20636.0
2016-08-05 14:20:00,26.66,26.68,26.66,26.66,34240.0,24.2113,24.2295,24.2113,24.2113,34240.0
2016-08-05 14:30:00,26.66,26.67,26.65,26.65,20384.0,24.2113,24.2204,24.2022,24.2022,20384.0
2016-08-05 14:40:00,26.65,26.67,26.65,26.66,22964.0,24.2022,24.2204,24.2022,24.2113,22964.0
2016-08-05 14:50:00,26.66,26.66,26.65,26.65,29464.0,24.2113,24.2113,24.2022,24.2022,29464.0
2016-08-05 15:00:00,26.65,26.68,26.65,26.68,26088.0,24.2022,24.2295,24.2022,24.2295,26088.0
2016-08-05 15:10:00,26.67,26.7,26.67,26.68,30692.0,24.2204,24.2476,24.2204,24.2295,30692.0
2016-08-05 15:20:00,26.68,26.7,26.68,26.69,47648.0,24.2295,24.2476,24.2295,24.2386,47648.0
2016-08-05 15:30:00,26.69,26.71,26.68,26.68,51284.0,24.2386,24.2567,24.2295,24.2295,51284.0
2016-08-05 15:40:00,26.69,26.72,26.68,26.68,96052.0,24.2386,24.2658,24.2295,24.2295,96052.0
2016-08-05 15:50:00,26.69,26.73,26.69,26.72,140212.0,24.2386,24.2749,24.2386,24.2658,140212.0
2016-08-08 09:30:00,26.75,26.75,26.71,26.75,33104.0,24.2931,24.2931,24.2567,24.2931,33104.0
2016-08-08 09:40:00,26.74,26.74,26.69,26.72,19872.0,24.284,24.284,24.2386,24.2658,19872.0
2016-08-08 09:50:00,26.74,26.74,26.7,26.72,24800.0,24.284,24.284,24.2476,24.2658,24800.0
2016-08-08 10:00:00,26.71,26.74,26.71,26.72,40172.0,24.2567,24.284,24.2567,24.2658,40172.0
2016-08-08 10:10:00,26.72,26.72,26.67,26.68,30240.0,24.2658,24.2658,24.2204,24.2295,30240.0
2016-08-08 10:20:00,26.68,26.68,26.64,26.64,33160.0,24.2295,24.2295,24.1932,24.1932,33160.0
2016-08-08 10:30:00,26.65,26.65,26.58,26.6,33600.0,24.2022,24.2022,24.1387,24.1568,33600.0
2016-08-08 10:40:00,26.6,26.61,26.58,26.59,22400.0,24.1568,24.1659,24.1387,24.1477,22400.0
2016-08-08 10:50:00,26.59,26.6,26.58,26.58,16400.0,24.1477,24.1568,24.1387,24.1387,16400.0
2016-08-08 11:00:00,26.59,26.61,26.58,26.61,20652.0,24.1477,24.1659,24.1387,24.1659,20652.0
2016-08-08 11:10:00,26.6,26.62,26.6,26.6,14956.0,24.1568,24.175,24.1568,24.1568,14956.0
2016-08-08 11:20:00,26.61,26.61,26.58,26.58,15200.0,24.1659,24.1659,24.1387,24.1387,15200.0
2016-08-08 11:30:00,26.59,26.6,26.59,26.6,9200.0,24.1477,24.1568,24.1477,24.1568,9200.0
2016-08-08 11:40:00,26.59,26.59,26.57,26.58,14700.0,24.1477,24.1477,24.1296,24.1387,14700.0
2016-08-08 11:50:00,26.58,26.58,26.55,26.55,16600.0,24.1387,24.1387,24.1114,24.1114,16600.0
2016-08-08 12:00:00,26.55,26.56,26.55,26.56,22400.0,24.1114,24.1205,24.1114,24.1205,22400.0
2016-08-08 12:10:00,26.55,26.58,26.55,26.58,33200.0,24.1114,24.1387,24.1114,24.1387,33200.0
2016-08-08 12:20:00,26.57,26.6,26.57,26.59,14800.0,24.1296,24.1568,24.1296,24.1477,14800.0
2016-08-08 12:30:00,26.6,26.6,26.59,26.59,28968.0,24.1568,24.1568,24.1477,24.1477,28968.0
2016-08-08 12:40:00,26.59,26.59,26.58,26.58,19828.0,24.1477,24.1477,24.1387,24.1387,19828.0
2016-08-08 12:50:00,26.58,26.59,26.58,26.58,14400.0,24.1387,24.1477,24.1387,24.1387,14400.0
2016-08-08 13:00:00,26.58,26.58,26.56,26.58,21280.0,24.1387,24.1387,24.1205,24.1387,21280.0
2016-08-08 13:10:00,26.58,26.6,26.57,26.6,18524.0,24.1387,24.1568,24.1296,24.1568,18524.0
2016-08-08 13:20:00,26.6,26.61,26.59,26.6,17200.0,24.1568,24.1659,24.1477,24.1568,17200.0
2016-08-08 13:30:00,26.61,26.61,26.59,26.59,18332.0,24.1659,24.1659,24.1477,24.1477,18332.0
2016-08-08 13:40:00,26.59,26.6,26.59,26.59,15600.0,24.1477,24.1568,24.1477,24.1477,15600.0
2016-08-08 13:50:00,26.59,26.61,26.58,26.61,23600.0,24.1477,24.1659,24.1387,24.1659,23600.0
2016-08-08 14:00:00,26.61,26.61,26.59,26.6,31020.0,24.1659,24.1659,24.1477,24.1568,31020.0
2016-08-08 14:10:00,26.61,26.61,26.58,26.59,34720.0,24.1659,24.1659,24.1387,24.1477,34720.0
2016-08-08 14:20:00,26.59,26.6,26.59,26.59,16800.0,24.1477,24.1568,24.1477,24.1477,16800.0
2016-08-08 14:30:00,26.59,26.61,26.59,26.6,29816.0,24.1477,24.1659,24.1477,24.1568,29816.0
2016-08-08 14:40:00,26.6,26.62,26.59,26.61,37904.0,24.1568,24.175,24.1477,24.1659,37904.0
2016-08-08 14:50:00,26.61,26.61,26.59,26.59,25940.0,24.1659,24.1659,24.1477,24.1477,25940.0
2016-08-08 15:00:00,26.59,26.6,26.58,26.59,31484.0,24.1477,24.1568,24.1387,24.1477,31484.0
2016-08-08 15:10:00,26.6,26.6,26.58,26.59,22820.0,24.1568,24.1568,24.1387,24.1477,22820.0
2016-08-08 15:20:00,26.59,26.61,26.59,26.6,34788.0,24.1477,24.1659,24.1477,24.1568,34788.0
2016-08-08 15:30:00,26.6,26.63,26.6,26.63,44624.0,24.1568,24.1841,24.1568,24.1841,44624.0
2016-08-08 15:40:00,26.62,26.64,26.61,26.63,66056.0,24.175,24.1932,24.1659,24.1841,66056.0
2016-08-08 15:50:00,26.63,26.65,26.63,26.64,212668.0,24.1841,24.2022,24.1841,24.1932,212668.0
2016-08-09 09:30:00,26.67,26.67,26.51,26.54,37884.0,24.2204,24.2204,24.0751,24.1023,37884.0
2016-08-09 09:40:00,26.54,26.61,26.53,26.61,24400.0,24.1023,24.1659,24.0933,24.1659,24400.0
2016-08-09 09:50:00,26.62,26.65,26.61,26.61,19864.0,24.175,24.2022,24.1659,24.1659,19864.0
2016-08-09 10:00:00,26.63,26.65,26.61,26.65,36280.0,24.1841,24.2022,24.1659,24.2022,36280.0
2016-08-09 10:10:00,26.65,26.67,26.63,26.66,19332.0,24.2022,24.2204,24.1841,24.2113,19332.0
2016-08-09 10:20:00,26.65,26.67,26.63,26.64,12976.0,24.2022,24.2204,24.1841,24.1932,12976.0
2016-08-09 10:30:00,26.64,26.64,26.61,26.61,20916.0,24.1932,24.1932,24.1659,24.1659,20916.0
2016-08-09 10:40:00,26.61,26.63,26.6,26.62,14800.0,24.1659,24.1841,24.1568,24.175,14800.0
2016-08-09 10:50:00,26.62,26.65,26.61,26.63,25688.0,24.175,24.2022,24.1659,24.1841,25688.0
2016-08-09 11:00:00,26.62,26.67,26.62,26.66,27968.0,24.175,24.2204,24.175,24.2113,27968.0
2016-08-09 11:10:00,26.66,26.67,26.66,26.67,28400.0,24.2113,24.2204,24.2113,24.2204,28400.0
2016-08-09 11:20:00,26.67,26.67,26.64,26.65,24400.0,24.2204,24.2204,24.1932,24.2022,24400.0
2016-08-09 11:30:00,26.65,26.66,26.65,26.65,20000.0,24.2022,24.2113,24.2022,24.2022,20000.0
2016-08-09 11:40:00,26.65,26.67,26.65,26.65,60860.0,24.2022,24.2204,24.2022,24.2022,60860.0
2016-08-09 11:50:00,26.65,26.68,26.65,26.67,15320.0,24.2022,24.2295,24.2022,24.2204,15320.0
2016-08-09 12:00:00,26.66,26.67,26.66,26.66,19600.0,24.2113,24.2204,24.2113,24.2113,19600.0
2016-08-09 12:10:00,26.67,26.67,26.65,26.66,10752.0,24.2204,24.2204,24.2022,24.2113,10752.0
2016-08-09 12:20:00,26.66,26.66,26.64,26.64,34400.0,24.2113,24.2113,24.1932,24.1932,34400.0
2016-08-09 12:30:00,26.63,26.65,26.62,26.65,51192.0,24.1841,24.2022,24.175,24.2022,51192.0
2016-08-09 12:40:00,26.64,26.65,26.64,26.64,7244.0,24.1932,24.2022,24.1932,24.1932,7244.0
2016-08-09 12:50:00,26.64,26.65,26.64,26.65,29660.0,24.1932,24.2022,24.1932,24.2022,29660.0
2016-08-09 13:00:00,26.65,26.65,26.64,26.64,14968.0,24.2022,24.2022,24.1932,24.1932,14968.0
2016-08-09 13:10:00,26.64,26.65,26.63,26.65,22800.0,24.1932,24.2022,24.1841,24.2022,22800.0
2016-08-09 13:20:00,26.64,26.65,26.63,26.64,17000.0,24.1932,24.2022,24.1841,24.1932,17000.0
2016-08-09 13:30:00,26.65,26.67,26.65,26.66,15800.0,24.2022,24.2204,24.2022,24.2113,15800.0
2016-08-09 13:40:00,26.65,26.65,26.63,26.64,21104.0,24.2022,24.2022,24.1841,24.1932,21104.0
2016-08-09 13:50:00,26.64,26.64,26.63,26.64,16544.0,24.1932,24.1932,24.1841,24.1932,16544.0
2016-08-09 14:00:00,26.64,26.65,26.63,26.64,43204.0,24.1932,24.2022,24.1841,24.1932,43204.0
2016-08-09 14:10:00,26.63,26.66,26.63,26.66,26372.0,24.1841,24.2113,24.1841,24.2113,26372.0
2016-08-09 14:20:00,26.65,26.65,26.63,26.63,19500.0,24.2022,24.2022,24.1841,24.1841,19500.0
2016-08-09 14:30:00,26.63,26.64,26.62,26.62,42232.0,24.1841,24.1932,24.175,24.175,42232.0
2016-08-09 14:40:00,26.62,26.64,26.62,26.63,34836.0,24.175,24.1932,24.175,24.1841,34836.0
2016-08-09 14:50:00,26.63,26.64,26.63,26.64,34448.0,24.1841,24.1932,24.1841,24.1932,34448.0
2016-08-09 15:00:00,26.64,26.64,26.63,26.64,17200.0,24.1932,24.1932,24.1841,24.1932,17200.0
2016-08-09 15:10:00,26.64,26.64,26.61,26.62,25600.0,24.1932,24.1932,24.1659,24.175,25600.0
2016-08-09 15:20:00,26.63,26.66,26.62,26.66,32284.0,24.1841,24.2113,24.175,24.2113,32284.0
2016-08-09 15:30:00,26.65,26.65,26.63,26.64,32912.0,24.2022,24.2022,24.1841,24.1932,32912.0
2016-08-09 15:40:00,26.64,26.66,26.63,26.66,65264.0,24.1932,24.2113,24.1841,24.2113,65264.0
2016-08-09 15:50:00,26.66,26.71,26.66,26.71,382024.0,24.2113,24.2567,24.2113,24.2567,382024.0
2016-08-10 09:30:00,26.68,26.74,26.68,26.74,18768.0,24.2295,24.284,24.2295,24.284,18768.0
2016-08-10 09:40:00,26.71,26.74,26.67,26.74,12400.0,24.2567,24.284,24.2204,24.284,12400.0
2016-08-10 09:50:00,26.73,26.75,26.69,26.69,9200.0,24.2749,24.2931,24.2386,24.2386,9200.0
2016-08-10 10:00:00,26.69,26.74,26.68,26.74,23372.0,24.2386,24.284,24.2295,24.284,23372.0
2016-08-10 10:10:00,26.72,26.77,26.71,26.77,22000.0,24.2658,24.3112,24.2567,24.3112,22000.0
2016-08-10 10:20:00,26.78,26.8,26.78,26.78,10800.0,24.3203,24.3385,24.3203,24.3203,10800.0
2016-08-10 10:30:00,26.75,26.76,26.74,26.76,15040.0,24.2931,24.3021,24.284,24.3021,15040.0
2016-08-10 10:40:00,26.76,26.78,26.74,26.78,33200.0,24.3021,24.3203,24.284,24.3203,33200.0
2016-08-10 10:50:00,26.79,26.79,26.78,26.79,16252.0,24.3294,24.3294,24.3203,24.3294,16252.0
2016-08-10 11:00:00,26.79,26.81,26.78,26.79,22384.0,24.3294,24.3475,24.3203,24.3294,22384.0
2016-08-10 11:10:00,26.78,26.79,26.73,26.73,10800.0,24.3203,24.3294,24.2749,24.2749,10800.0
2016-08-10 11:20:00,26.73,26.73,26.71,26.72,19600.0,24.2749,24.2749,24.2567,24.2658,19600.0
2016-08-10 11:30:00,26.72,26.72,26.71,26.72,8772.0,24.2658,24.2658,24.2567,24.2658,8772.0
2016-08-10 11:40:00,26.74,26.74,26.73,26.74,18356.0,24.284,24.284,24.2749,24.284,18356.0
2016-08-10 11:50:00,26.75,26.75,26.74,26.75,13660.0,24.2931,24.2931,24.284,24.2931,13660.0
2016-08-10 12:00:00,26.75,26.78,26.74,26.78,19600.0,24.2931,24.3203,24.284,24.3203,19600.0
2016-08-10 12:10:00,26.78,26.79,26.77,26.79,13688.0,24.3203,24.3294,24.3112,24.3294,13688.0
2016-08-10 12:20:00,26.79,26.79,26.77,26.77,22700.0,24.3294,24.3294,24.3112,24.3112,22700.0
2016-08-10 12:30:00,26.77,26.8,26.77,26.8,31852.0,24.3112,24.3385,24.3112,24.3385,31852.0
2016-08-10 12:40:00,26.8,26.81,26.79,26.81,9200.0,24.3385,24.3475,24.3294,24.3475,9200.0
2016-08-10 12:50:00,26.82,26.83,26.81,26.83,14400.0,24.3566,24.3657,24.3475,24.3657,14400.0
2016-08-10 13:00:00,26.83,26.83,26.81,26.82,22812.0,24.3657,24.3657,24.3475,24.3566,22812.0
2016-08-10 13:10:00,26.82,26.82,26.79,26.79,12972.0,24.3566,24.3566,24.3294,24.3294,12972.0
2016-08-10 13:20:00,26.79,26.81,26.79,26.81,12240.0,24.3294,24.3475,24.3294,24.3475,12240.0
2016-08-10 13:30:00,26.81,26.81,26.79,26.81,24740.0,24.3475,24.3475,24.3294,24.3475,24740.0
2016-08-10 13:40:00,26.81,26.85,26.81,26.84,29372.0,24.3475,24.3839,24.3475,24.3748,29372.0
2016-08-10 13:50:00,26.84,26.84,26.83,26.83,21196.0,24.3748,24.3748,24.3657,24.3657,21196.0
2016-08-10 14:00:00,26.83,26.85,26.83,26.84,32896.0,24.3657,24.3839,24.3657,24.3748,32896.0
2016-08-10 14:10:00,26.84,26.85,26.8,26.8,27696.0,24.3748,24.3839,24.3385,24.3385,27696.0
2016-08-10 14:20:00,26.81,26.81,26.78,26.78,23600.0,24.3475,24.3475,24.3203,24.3203,23600.0
2016-08-10 14:30:00,26.78,26.79,26.77,26.79,37840.0,24.3203,24.3294,24.3112,24.3294,37840.0
2016-08-10 14:40:00,26.79,26.81,26.79,26.81,19512.0,24.3294,24.3475,24.3294,24.3475,19512.0
2016-08-10 14:50:00,26.81,26.81,26.8,26.81,20196.0,24.3475,24.3475,24.3385,24.3475,20196.0
2016-08-10 15:00:00,26.81,26.84,26.8,26.83,38204.0,24.3475,24.3748,24.3385,24.3657,38204.0
2016-08-10 15:10:00,26.83,26.86,26.82,26.85,21200.0,24.3657,24.3929,24.3566,24.3839,21200.0
2016-08-10 15:20:00,26.85,26.88,26.84,26.84,35100.0,24.3839,24.4111,24.3748,24.3748,35100.0
2016-08-10 15:30:00,26.85,26.85,26.81,26.81,54760.0,24.3839,24.3839,24.3475,24.3475,54760.0
2016-08-10 15:40:00,26.81,26.82,26.8,26.81,51004.0,24.3475,24.3566,24.3385,24.3475,51004.0
2016-08-10 15:50:00,26.82,26.85,26.8,26.85,105744.0,24.3566,24.3839,24.3385,24.3839,105744.0
2016-08-11 09:30:00,26.98,26.98,26.6,26.86,105736.0,24.5019,24.5019,24.1568,24.3929,105736.0
2016-08-11 09:40:00,26.89,26.93,26.85,26.92,58932.0,24.4202,24.4565,24.3839,24.4474,58932.0
2016-08-11 09:50:00,26.92,26.95,26.92,26.93,38532.0,24.4474,24.4747,24.4474,24.4565,38532.0
2016-08-11 10:00:00,26.93,26.93,26.91,26.92,19988.0,24.4565,24.4565,24.4384,24.4474,19988.0
2016-08-11 10:10:00,26.91,26.91,26.87,26.87,10404.0,24.4384,24.4384,24.402,24.402,10404.0
2016-08-11 10:20:00,26.87,26.87,26.82,26.84,31068.0,24.402,24.402,24.3566,24.3748,31068.0
2016-08-11 10:30:00,26.86,26.89,26.85,26.89,17424.0,24.3929,24.4202,24.3839,24.4202,17424.0
2016-08-11 10:40:00,26.9,26.9,26.87,26.87,48100.0,24.4293,24.4293,24.402,24.402,48100.0
2016-08-11 10:50:00,26.88,26.89,26.85,26.85,23244.0,24.4111,24.4202,24.3839,24.3839,23244.0
2016-08-11 11:00:00,26.85,26.85,26.82,26.83,16728.0,24.3839,24.3839,24.3566,24.3657,16728.0
2016-08-11 11:10:00,26.82,26.83,26.8,26.82,12400.0,24.3566,24.3657,24.3385,24.3566,12400.0
2016-08-11 11:20:00,26.79,26.79,26.76,26.77,14576.0,24.3294,24.3294,24.3021,24.3112,14576.0
2016-08-11 11:30:00,26.77,26.8,26.77,26.78,21204.0,24.3112,24.3385,24.3112,24.3203,21204.0
2016-08-11 11:40:00,26.79,26.8,26.78,26.78,36020.0,24.3294,24.3385,24.3203,24.3203,36020.0
2016-08-11 11:50:00,26.78,26.78,26.77,26.77,11948.0,24.3203,24.3203,24.3112,24.3112,11948.0
2016-08-11 12:00:00,26.78,26.8,26.78,26.8,11200.0,24.3203,24.3385,24.3203,24.3385,11200.0
2016-08-11 12:10:00,26.8,26.8,26.79,26.79,7748.0,24.3385,24.3385,24.3294,24.3294,7748.0
2016-08-11 12:20:00,26.79,26.8,26.79,26.79,31064.0,24.3294,24.3385,24.3294,24.3294,31064.0
2016-08-11 12:30:00,26.79,26.81,26.79,26.79,8884.0,24.3294,24.3475,24.3294,24.3294,8884.0
2016-08-11 12:40:00,26.8,26.81,26.8,26.8,7684.0,24.3385,24.3475,24.3385,24.3385,7684.0
2016-08-11 12:50:00,26.8,26.8,26.8,26.8,10436.0,24.3385,24.3385,24.3385,24.3385,10436.0
2016-08-11 13:00:00,26.8,26.81,26.8,26.81,25728.0,24.3385,24.3475,24.3385,24.3475,25728.0
2016-08-11 13:10:00,26.81,26.81,26.8,26.8,13540.0,24.3475,24.3475,24.3385,24.3385,13540.0
2016-08-11 13:20:00,26.8,26.82,26.8,26.81,16400.0,24.3385,24.3566,24.3385,24.3475,16400.0
2016-08-11 13:30:00,26.81,26.82,26.81,26.82,15376.0,24.3475,24.3566,24.3475,24.3566,15376.0
2016-08-11 13:40:00,26.82,26.84,26.81,26.82,30760.0,24.3566,24.3748,24.3475,24.3566,30760.0
2016-08-11 13:50:00,26.82,26.83,26.81,26.82,17856.0,24.3566,24.3657,24.3475,24.3566,17856.0
2016-08-11 14:00:00,26.82,26.83,26.81,26.81,42200.0,24.3566,24.3657,24.3475,24.3475,42200.0
2016-08-11 14:10:00,26.81,26.82,26.81,26.82,17988.0,24.3475,24.3566,24.3475,24.3566,17988.0
2016-08-11 14:20:00,26.82,26.83,26.81,26.82,14400.0,24.3566,24.3657,24.3475,24.3566,14400.0
2016-08-11 14:30:00,26.81,26.81,26.79,26.79,24440.0,24.3475,24.3475,24.3294,24.3294,24440.0
2016-08-11 14:40:00,26.79,26.8,26.79,26.79,17600.0,24.3294,24.3385,24.3294,24.3294,17600.0
2016-08-11 14:50:00,26.79,26.82,26.79,26.81,45600.0,24.3294,24.3566,24.3294,24.3475,45600.0
2016-08-11 15:00:00,26.81,26.82,26.8,26.81,28556.0,24.3475,24.3566,24.3385,24.3475,28556.0
2016-08-11 15:10:00,26.82,26.82,26.81,26.82,25816.0,24.3566,24.3566,24.3475,24.3566,25816.0
2016-08-11 15:20:00,26.82,26.85,26.81,26.84,41944.0,24.3566,24.3839,24.3475,24.3748,41944.0
2016-08-11 15:30:00,26.84,26.88,26.83,26.88,111020.0,24.3748,24.4111,24.3657,24.4111,111020.0
2016-08-11 15:40:00,26.88,26.89,26.86,26.86,42640.0,24.4111,24.4202,24.3929,24.3929,42640.0
2016-08-11 15:50:00,26.86,26.89,26.86,26.88,225312.0,24.3929,24.4202,24.3929,24.4111,225312.0
2016-08-12 09:30:00,26.78,26.89,26.74,26.75,32808.0,24.3203,24.4202,24.284,24.2931,32808.0
2016-08-12 09:40:00,26.75,26.81,26.75,26.75,10880.0,24.2931,24.3475,24.2931,24.2931,10880.0
2016-08-12 09:50:00,26.77,26.79,26.76,26.79,15912.0,24.3112,24.3294,24.3021,24.3294,15912.0
2016-08-12 10:00:00,26.81,26.84,26.8,26.83,10800.0,24.3475,24.3748,24.3385,24.3657,10800.0
2016-08-12 10:10:00,26.84,26.86,26.84,26.85,16800.0,24.3748,24.3929,24.3748,24.3839,16800.0
2016-08-12 10:20:00,26.85,26.89,26.85,26.89,21248.0,24.3839,24.4202,24.3839,24.4202,21248.0
2016-08-12 10:30:00,26.88,26.9,26.88,26.89,37324.0,24.4111,24.4293,24.4111,24.4202,37324.0
2016-08-12 10:40:00,26.89,26.89,26.84,26.85,22400.0,24.4202,24.4202,24.3748,24.3839,22400.0
2016-08-12 10:50:00,26.85,26.89,26.85,26.86,8400.0,24.3839,24.4202,24.3839,24.3929,8400.0
2016-08-12 11:00:00,26.86,26.86,26.84,26.84,18400.0,24.3929,24.3929,24.3748,24.3748,18400.0
2016-08-12 11:10:00,26.83,26.84,26.83,26.83,8400.0,24.3657,24.3748,24.3657,24.3657,8400.0
2016-08-12 11:20:00,26.82,26.86,26.82,26.86,11240.0,24.3566,24.3929,24.3566,24.3929,11240.0
2016-08-12 11:30:00,26.85,26.85,26.82,26.82,5412.0,24.3839,24.3839,24.3566,24.3566,5412.0
2016-08-12 11:40:00,26.82,26.82,26.82,26.82,3200.0,24.3566,24.3566,24.3566,24.3566,3200.0
2016-08-12 11:50:00,26.82,26.82,26.79,26.81,7600.0,24.3566,24.3566,24.3294,24.3475,7600.0
2016-08-12 12:00:00,26.81,26.81,26.77,26.78,5320.0,24.3475,24.3475,24.3112,24.3203,5320.0
2016-08-12 12:10:00,26.77,26.78,26.77,26.78,7200.0,24.3112,24.3203,24.3112,24.3203,7200.0
2016-08-12 12:20:00,26.79,26.83,26.79,26.82,16120.0,24.3294,24.3657,24.3294,24.3566,16120.0
2016-08-12 12:30:00,26.8,26.82,26.8,26.8,10800.0,24.3385,24.3566,24.3385,24.3385,10800.0
2016-08-12 12:40:00,26.81,26.82,26.81,26.82,4000.0,24.3475,24.3566,24.3475,24.3566,4000.0
2016-08-12 12:50:00,26.81,26.81,26.78,26.79,4800.0,24.3475,24.3475,24.3203,24.3294,4800.0
2016-08-12 13:00:00,26.78,26.78,26.73,26.74,9600.0,24.3203,24.3203,24.2749,24.284,9600.0
2016-08-12 13:10:00,26.74,26.76,26.74,26.76,7600.0,24.284,24.3021,24.284,24.3021,7600.0
2016-08-12 13:20:00,26.75,26.75,26.74,26.75,10400.0,24.2931,24.2931,24.284,24.2931,10400.0
2016-08-12 13:30:00,26.75,26.75,26.74,26.74,6400.0,24.2931,24.2931,24.284,24.284,6400.0
2016-08-12 13:40:00,26.74,26.75,26.73,26.74,11600.0,24.284,24.2931,24.2749,24.284,11600.0
2016-08-12 13:50:00,26.74,26.77,26.73,26.77,13272.0,24.284,24.3112,24.2749,24.3112,13272.0
2016-08-12 14:00:00,26.76,26.78,26.75,26.78,10980.0,24.3021,24.3203,24.2931,24.3203,10980.0
2016-08-12 14:10:00,26.78,26.79,26.77,26.77,16472.0,24.3203,24.3294,24.3112,24.3112,16472.0
2016-08-12 14:20:00,26.77,26.78,26.77,26.78,11900.0,24.3112,24.3203,24.3112,24.3203,11900.0
2016-08-12 14:30:00,26.77,26.77,26.76,26.76,10700.0,24.3112,24.3112,24.3021,24.3021,10700.0
2016-08-12 14:40:00,26.76,26.8,26.76,26.79,22000.0,24.3021,24.3385,24.3021,24.3294,22000.0
2016-08-12 14:50:00,26.79,26.8,26.78,26.79,17352.0,24.3294,24.3385,24.3203,24.3294,17352.0
2016-08-12 15:00:00,26.79,26.8,26.78,26.8,209940.0,24.3294,24.3385,24.3203,24.3385,209940.0
2016-08-12 15:10:00,26.8,26.81,26.79,26.81,26512.0,24.3385,24.3475,24.3294,24.3475,26512.0
2016-08-12 15:20:00,26.81,26.82,26.81,26.82,12400.0,24.3475,24.3566,24.3475,24.3566,12400.0
2016-08-12 15:30:00,26.82,26.84,26.81,26.83,23104.0,24.3566,24.3748,24.3475,24.3657,23104.0
2016-08-12 15:40:00,26.84,26.85,26.83,26.83,36800.0,24.3748,24.3839,24.3657,24.3657,36800.0
2016-08-12 15:50:00,26.84,26.85,26.82,26.83,117540.0,24.3748,24.3839,24.3566,24.3657,117540.0
2016-08-15 09:30:00,26.83,26.87,26.73,26.84,23756.0,24.3657,24.402,24.2749,24.3748,23756.0
2016-08-15 09:40:00,26.83,26.86,26.79,26.79,16544.0,24.3657,24.3929,24.3294,24.3294,16544.0
2016-08-15 09:50:00,26.8,26.82,26.75,26.75,68228.0,24.3385,24.3566,24.2931,24.2931,68228.0
2016-08-15 10:00:00,26.77,26.8,26.74,26.75,16568.0,24.3112,24.3385,24.284,24.2931,16568.0
2016-08-15 10:10:00,26.75,26.76,26.73,26.75,26192.0,24.2931,24.3021,24.2749,24.2931,26192.0
2016-08-15 10:20:00,26.74,26.76,26.73,26.75,58340.0,24.284,24.3021,24.2749,24.2931,58340.0
2016-08-15 10:30:00,26.76,26.79,26.75,26.79,18000.0,24.3021,24.3294,24.2931,24.3294,18000.0
2016-08-15 10:40:00,26.78,26.8,26.78,26.8,16000.0,24.3203,24.3385,24.3203,24.3385,16000.0
2016-08-15 10:50:00,26.81,26.81,26.79,26.81,21200.0,24.3475,24.3475,24.3294,24.3475,21200.0
2016-08-15 11:00:00,26.81,26.82,26.81,26.82,15904.0,24.3475,24.3566,24.3475,24.3566,15904.0
2016-08-15 11:10:00,26.82,26.83,26.82,26.82,15904.0,24.3566,24.3657,24.3566,24.3566,15904.0
2016-08-15 11:20:00,26.82,26.85,26.82,26.85,13200.0,24.3566,24.3839,24.3566,24.3839,13200.0
2016-08-15 11:30:00,26.85,26.85,26.82,26.83,25876.0,24.3839,24.3839,24.3566,24.3657,25876.0
2016-08-15 11:40:00,26.82,26.82,26.81,26.81,17736.0,24.3566,24.3566,24.3475,24.3475,17736.0
2016-08-15 11:50:00,26.81,26.86,26.81,26.85,193216.0,24.3475,24.3929,24.3475,24.3839,193216.0
2016-08-15 12:00:00,26.85,26.86,26.85,26.86,14088.0,24.3839,24.3929,24.3839,24.3929,14088.0
2016-08-15 12:10:00,26.85,26.86,26.85,26.86,22680.0,24.3839,24.3929,24.3839,24.3929,22680.0
2016-08-15 12:20:00,26.85,26.86,26.85,26.86,142400.0,24.3839,24.3929,24.3839,24.3929,142400.0
2016-08-15 12:30:00,26.86,26.88,26.86,26.86,17008.0,24.3929,24.4111,24.3929,24.3929,17008.0
2016-08-15 12:40:00,26.86,26.86,26.84,26.85,10000.0,24.3929,24.3929,24.3748,24.3839,10000.0
2016-08-15 12:50:00,26.85,26.85,26.81,26.81,17796.0,24.3839,24.3839,24.3475,24.3475,17796.0
2016-08-15 13:00:00,26.81,26.83,26.81,26.82,14880.0,24.3475,24.3657,24.3475,24.3566,14880.0
2016-08-15 13:10:00,26.82,26.83,26.82,26.83,14944.0,24.3566,24.3657,24.3566,24.3657,14944.0
2016-08-15 13:20:00,26.83,26.84,26.83,26.84,15600.0,24.3657,24.3748,24.3657,24.3748,15600.0
2016-08-15 13:30:00,26.84,26.85,26.84,26.85,9408.0,24.3748,24.3839,24.3748,24.3839,9408.0
2016-08-15 13:40:00,26.85,26.85,26.84,26.84,8400.0,24.3839,24.3839,24.3748,24.3748,8400.0
2016-08-15 13:50:00,26.84,26.84,26.83,26.83,44812.0,24.3748,24.3748,24.3657,24.3657,44812.0
2016-08-15 14:00:00,26.83,26.83,26.8,26.8,21784.0,24.3657,24.3657,24.3385,24.3385,21784.0
2016-08-15 14:10:00,26.8,26.82,26.8,26.8,34472.0,24.3385,24.3566,24.3385,24.3385,34472.0
2016-08-15 14:20:00,26.81,26.85,26.81,26.85,12900.0,24.3475,24.3839,24.3475,24.3839,12900.0
2016-08-15 14:30:00,26.85,26.87,26.85,26.86,23240.0,24.3839,24.402,24.3839,24.3929,23240.0
2016-08-15 14:40:00,26.86,26.88,26.86,26.88,19572.0,24.3929,24.4111,24.3929,24.4111,19572.0
2016-08-15 14:50:00,26.87,26.88,26.86,26.86,7000.0,24.402,24.4111,24.3929,24.3929,7000.0
2016-08-15 15:00:00,26.86,26.87,26.86,26.87,17600.0,24.3929,24.402,24.3929,24.402,17600.0
2016-08-15 15:10:00,26.87,26.87,26.86,26.86,17684.0,24.402,24.402,24.3929,24.3929,17684.0
2016-08-15 15:20:00,26.86,26.86,26.86,26.86,18116.0,24.3929,24.3929,24.3929,24.3929,18116.0
2016-08-15 15:30:00,26.86,26.86,26.85,26.86,21956.0,24.3929,24.3929,24.3839,24.3929,21956.0
2016-08-15 15:40:00,26.86,26.87,26.85,26.86,20800.0,24.3929,24.402,24.3839,24.3929,20800.0
2016-08-15 15:50:00,26.85,26.86,26.85,26.86,80052.0,24.3839,24.3929,24.3839,24.3929,80052.0
2016-08-16 09:30:00,28.93,29.41,28.76,28.91,752548.0,26.2728,26.7087,26.1184,26.2547,752548.0
2016-08-16 09:40:00,28.92,28.95,28.66,28.92,537076.0,26.2637,26.291,26.0276,26.2637,537076.0
2016-08-16 09:50:00,28.9,28.93,28.7,28.81,192812.0,26.2456,26.2728,26.0639,26.1638,192812.0
2016-08-16 10:00:00,28.79,28.86,28.7,28.82,300936.0,26.1457,26.2092,26.0639,26.1729,300936.0
2016-08-16 10:10:00,28.82,28.83,28.61,28.63,211520.0,26.1729,26.182,25.9822,26.0004,211520.0
2016-08-16 10:20:00,28.62,28.68,28.55,28.68,203544.0,25.9913,26.0458,25.9277,26.0458,203544.0
2016-08-16 10:30:00,28.69,28.8,28.65,28.66,258660.0,26.0549,26.1548,26.0185,26.0276,258660.0
2016-08-16 10:40:00,28.66,28.75,28.66,28.71,99472.0,26.0276,26.1094,26.0276,26.073,99472.0
2016-08-16 10:50:00,28.7,28.73,28.69,28.7,65704.0,26.0639,26.0912,26.0549,26.0639,65704.0
2016-08-16 11:00:00,28.7,28.77,28.7,28.72,223912.0,26.0639,26.1275,26.0639,26.0821,223912.0
2016-08-16 11:10:00,28.72,28.78,28.69,28.71,195688.0,26.0821,26.1366,26.0549,26.073,195688.0
2016-08-16 11:20:00,28.71,28.84,28.71,28.84,184040.0,26.073,26.1911,26.073,26.1911,184040.0
2016-08-16 11:30:00,28.84,28.87,28.79,28.84,139648.0,26.1911,26.2183,26.1457,26.1911,139648.0
2016-08-16 11:40:00,28.84,28.85,28.77,28.82,145208.0,26.1911,26.2002,26.1275,26.1729,145208.0
2016-08-16 11:50:00,28.82,28.83,28.79,28.81,119724.0,26.1729,26.182,26.1457,26.1638,119724.0
2016-08-16 12:00:00,28.81,28.85,28.72,28.73,332900.0,26.1638,26.2002,26.0821,26.0912,332900.0
2016-08-16 12:10:00,28.73,28.75,28.7,28.73,229620.0,26.0912,26.1094,26.0639,26.0912,229620.0
2016-08-16 12:20:00,28.72,28.73,28.71,28.73,225636.0,26.0821,26.0912,26.073,26.0912,225636.0
2016-08-16 12:30:00,28.73,28.73,28.71,28.71,152640.0,26.0912,26.0912,26.073,26.073,152640.0
2016-08-16 12:40:00,28.71,28.72,28.66,28.67,176992.0,26.073,26.0821,26.0276,26.0367,176992.0
2016-08-16 12:50:00,28.66,28.68,28.61,28.68,155652.0,26.0276,26.0458,25.9822,26.0458,155652.0
2016-08-16 13:00:00,28.68,28.7,28.59,28.61,115092.0,26.0458,26.0639,25.964,25.9822,115092.0
2016-08-16 13:10:00,28.6,28.63,28.6,28.61,110892.0,25.9731,26.0004,25.9731,25.9822,110892.0
2016-08-16 13:20:00,28.61,28.61,28.48,28.53,187320.0,25.9822,25.9822,25.8642,25.9096,187320.0
2016-08-16 13:30:00,28.53,28.57,28.48,28.48,129932.0,25.9096,25.9459,25.8642,25.8642,129932.0
2016-08-16 13:40:00,28.48,28.49,28.44,28.45,96172.0,25.8642,25.8732,25.8278,25.8369,96172.0
2016-08-16 13:50:00,28.45,28.49,28.43,28.43,125160.0,25.8369,25.8732,25.8187,25.8187,125160.0
2016-08-16 14:00:00,28.43,28.51,28.43,28.46,94000.0,25.8187,25.8914,25.8187,25.846,94000.0
2016-08-16 14:10:00,28.46,28.46,28.41,28.43,130804.0,25.846,25.846,25.8006,25.8187,130804.0
2016-08-16 14:20:00,28.43,28.45,28.42,28.43,94704.0,25.8187,25.8369,25.8097,25.8187,94704.0
2016-08-16 14:30:00,28.43,28.47,28.42,28.43,135524.0,25.8187,25.8551,25.8097,25.8187,135524.0
2016-08-16 14:40:00,28.43,28.45,28.42,28.43,120724.0,25.8187,25.8369,25.8097,25.8187,120724.0
2016-08-16 14:50:00,28.43,28.44,28.41,28.43,97680.0,25.8187,25.8278,25.8006,25.8187,97680.0
2016-08-16 15:00:00,28.43,28.46,28.41,28.42,143720.0,25.8187,25.846,25.8006,25.8097,143720.0
2016-08-16 15:10:00,28.42,28.43,28.4,28.4,105984.0,25.8097,25.8187,25.7915,25.7915,105984.0
2016-08-16 15:20:00,28.4,28.41,28.36,28.36,114852.0,25.7915,25.8006,25.7552,25.7552,114852.0
2016-08-16 15:30:00,28.37,28.37,28.31,28.33,184200.0,25.7643,25.7643,25.7098,25.7279,184200.0
2016-08-16 15:40:00,28.33,28.33,28.27,28.32,197724.0,25.7279,25.7279,25.6734,25.7188,197724.0
2016-08-16 15:50:00,28.31,28.32,28.23,28.25,457008.0,25.7098,25.7188,25.6371,25.6553,457008.0
2016-08-17 09:30:00,28.6,28.8,28.39,28.42,178600.0,25.9731,26.1548,25.7824,25.8097,178600.0
2016-08-17 09:40:00,28.42,28.67,28.42,28.66,146160.0,25.8097,26.0367,25.8097,26.0276,146160.0
2016-08-17 09:50:00,28.65,28.75,28.62,28.69,111412.0,26.0185,26.1094,25.9913,26.0549,111412.0
2016-08-17 10:00:00,28.7,28.74,28.66,28.69,136944.0,26.0639,26.1003,26.0276,26.0549,136944.0
2016-08-17 10:10:00,28.69,28.69,28.62,28.63,73384.0,26.0549,26.0549,25.9913,26.0004,73384.0
2016-08-17 10:20:00,28.63,28.68,28.63,28.65,90284.0,26.0004,26.0458,26.0004,26.0185,90284.0
2016-08-17 10:30:00,28.65,28.69,28.63,28.69,76940.0,26.0185,26.0549,26.0004,26.0549,76940.0
2016-08-17 10:40:00,28.69,28.79,28.68,28.77,121048.0,26.0549,26.1457,26.0458,26.1275,121048.0
2016-08-17 10:50:00,28.77,28.87,28.76,28.86,175076.0,26.1275,26.2183,26.1184,26.2092,175076.0
2016-08-17 11:00:00,28.85,28.86,28.73,28.75,341344.0,26.2002,26.2092,26.0912,26.1094,341344.0
2016-08-17 11:10:00,28.74,28.74,28.67,28.68,81280.0,26.1003,26.1003,26.0367,26.0458,81280.0
2016-08-17 11:20:00,28.68,28.73,28.62,28.73,107324.0,26.0458,26.0912,25.9913,26.0912,107324.0
2016-08-17 11:30:00,28.73,28.75,28.5,28.72,289372.0,26.0912,26.1094,25.8823,26.0821,289372.0
2016-08-17 11:40:00,28.71,28.71,28.65,28.67,59388.0,26.073,26.073,26.0185,26.0367,59388.0
2016-08-17 11:50:00,28.67,28.82,28.67,28.81,64740.0,26.0367,26.1729,26.0367,26.1638,64740.0
2016-08-17 12:00:00,28.81,28.83,28.77,28.82,66396.0,26.1638,26.182,26.1275,26.1729,66396.0
2016-08-17 12:10:00,28.82,28.91,28.78,28.86,101420.0,26.1729,26.2547,26.1366,26.2092,101420.0
2016-08-17 12:20:00,28.85,28.95,28.85,28.93,89824.0,26.2002,26.291,26.2002,26.2728,89824.0
2016-08-17 12:30:00,28.93,28.93,28.85,28.86,54836.0,26.2728,26.2728,26.2002,26.2092,54836.0
2016-08-17 12:40:00,28.86,29.0,28.86,28.99,102932.0,26.2092,26.3364,26.2092,26.3273,102932.0
2016-08-17 12:50:00,29.0,29.02,28.92,28.93,161600.0,26.3364,26.3546,26.2637,26.2728,161600.0
2016-08-17 13:00:00,28.92,28.96,28.86,28.87,112020.0,26.2637,26.3001,26.2092,26.2183,112020.0
2016-08-17 13:10:00,28.87,28.97,28.82,28.95,122220.0,26.2183,26.3091,26.1729,26.291,122220.0
2016-08-17 13:20:00,28.95,28.96,28.89,28.92,61932.0,26.291,26.3001,26.2365,26.2637,61932.0
2016-08-17 13:30:00,28.91,28.91,28.84,28.89,63448.0,26.2547,26.2547,26.1911,26.2365,63448.0
2016-08-17 13:40:00,28.89,28.93,28.89,28.93,78584.0,26.2365,26.2728,26.2365,26.2728,78584.0
2016-08-17 13:50:00,28.93,28.95,28.91,28.91,81192.0,26.2728,26.291,26.2547,26.2547,81192.0
2016-08-17 14:00:00,28.92,28.94,28.83,28.94,118132.0,26.2637,26.2819,26.182,26.2819,118132.0
2016-08-17 14:10:00,28.94,28.98,28.92,28.92,101312.0,26.2819,26.3182,26.2637,26.2637,101312.0
2016-08-17 14:20:00,28.93,28.93,28.88,28.9,92780.0,26.2728,26.2728,26.2274,26.2456,92780.0
2016-08-17 14:30:00,28.89,28.9,28.85,28.87,98004.0,26.2365,26.2456,26.2002,26.2183,98004.0
2016-08-17 14:40:00,28.87,28.94,28.85,28.94,108544.0,26.2183,26.2819,26.2002,26.2819,108544.0
2016-08-17 14:50:00,28.95,28.95,28.9,28.93,142556.0,26.291,26.291,26.2456,26.2728,142556.0
2016-08-17 15:00:00,28.93,28.95,28.91,28.94,111632.0,26.2728,26.291,26.2547,26.2819,111632.0
2016-08-17 15:10:00,28.94,28.96,28.92,28.95,116824.0,26.2819,26.3001,26.2637,26.291,116824.0
2016-08-17 15:20:00,28.95,29.0,28.94,28.99,121152.0,26.291,26.3364,26.2819,26.3273,121152.0
2016-08-17 15:30:00,28.99,28.99,28.93,28.94,197056.0,26.3273,26.3273,26.2728,26.2819,197056.0
2016-08-17 15:40:00,28.94,28.94,28.92,28.93,227920.0,26.2819,26.2819,26.2637,26.2728,227920.0
2016-08-17 15:50:00,28.93,28.93,28.9,28.92,622284.0,26.2728,26.2728,26.2456,26.2637,622284.0
2016-08-18 09:30:00,29.0,29.0,28.75,28.75,58652.0,26.3364,26.3364,26.1094,26.1094,58652.0
2016-08-18 09:40:00,28.75,28.76,28.64,28.66,69628.0,26.1094,26.1184,26.0095,26.0276,69628.0
2016-08-18 09:50:00,28.66,28.66,28.56,28.56,44800.0,26.0276,26.0276,25.9368,25.9368,44800.0
2016-08-18 10:00:00,28.58,28.58,28.42,28.43,49000.0,25.955,25.955,25.8097,25.8187,49000.0
2016-08-18 10:10:00,28.44,28.51,28.43,28.51,47760.0,25.8278,25.8914,25.8187,25.8914,47760.0
2016-08-18 10:20:00,28.51,28.52,28.49,28.5,19996.0,25.8914,25.9005,25.8732,25.8823,19996.0
2016-08-18 10:30:00,28.49,28.54,28.49,28.53,44904.0,25.8732,25.9186,25.8732,25.9096,44904.0
2016-08-18 10:40:00,28.53,28.61,28.51,28.6,98568.0,25.9096,25.9822,25.8914,25.9731,98568.0
2016-08-18 10:50:00,28.59,28.6,28.56,28.58,51536.0,25.964,25.9731,25.9368,25.955,51536.0
2016-08-18 11:00:00,28.57,28.58,28.54,28.57,31680.0,25.9459,25.955,25.9186,25.9459,31680.0
2016-08-18 11:10:00,28.57,28.57,28.53,28.54,36856.0,25.9459,25.9459,25.9096,25.9186,36856.0
2016-08-18 11:20:00,28.54,28.54,28.51,28.53,14872.0,25.9186,25.9186,25.8914,25.9096,14872.0
2016-08-18 11:30:00,28.52,28.52,28.42,28.43,62020.0,25.9005,25.9005,25.8097,25.8187,62020.0
2016-08-18 11:40:00,28.42,28.42,28.36,28.41,40696.0,25.8097,25.8097,25.7552,25.8006,40696.0
2016-08-18 11:50:00,28.41,28.42,28.38,28.39,24952.0,25.8006,25.8097,25.7733,25.7824,24952.0
2016-08-18 12:00:00,28.39,28.39,28.31,28.32,30452.0,25.7824,25.7824,25.7098,25.7188,30452.0
2016-08-18 12:10:00,28.31,28.35,28.3,28.31,30904.0,25.7098,25.7461,25.7007,25.7098,30904.0
2016-08-18 12:20:00,28.3,28.37,28.29,28.37,26564.0,25.7007,25.7643,25.6916,25.7643,26564.0
2016-08-18 12:30:00,28.35,28.38,28.34,28.35,23600.0,25.7461,25.7733,25.737,25.7461,23600.0
2016-08-18 12:40:00,28.36,28.44,28.36,28.41,24800.0,25.7552,25.8278,25.7552,25.8006,24800.0
2016-08-18 12:50:00,28.4,28.42,28.39,28.4,30080.0,25.7915,25.8097,25.7824,25.7915,30080.0
2016-08-18 13:00:00,28.4,28.42,28.39,28.42,38712.0,25.7915,25.8097,25.7824,25.8097,38712.0
2016-08-18 13:10:00,28.42,28.43,28.41,28.43,29620.0,25.8097,25.8187,25.8006,25.8187,29620.0
2016-08-18 13:20:00,28.43,28.44,28.41,28.41,22304.0,25.8187,25.8278,25.8006,25.8006,22304.0
2016-08-18 13:30:00,28.4,28.4,28.39,28.39,25732.0,25.7915,25.7915,25.7824,25.7824,25732.0
2016-08-18 13:40:00,28.4,28.41,28.39,28.4,27280.0,25.7915,25.8006,25.7824,25.7915,27280.0
2016-08-18 13:50:00,28.39,28.43,28.39,28.43,25704.0,25.7824,25.8187,25.7824,25.8187,25704.0
2016-08-18 14:00:00,28.43,28.43,28.39,28.39,28060.0,25.8187,25.8187,25.7824,25.7824,28060.0
2016-08-18 14:10:00,28.39,28.43,28.39,28.42,27596.0,25.7824,25.8187,25.7824,25.8097,27596.0
2016-08-18 14:20:00,28.42,28.42,28.41,28.42,24812.0,25.8097,25.8097,25.8006,25.8097,24812.0
2016-08-18 14:30:00,28.41,28.43,28.41,28.43,32800.0,25.8006,25.8187,25.8006,25.8187,32800.0
2016-08-18 14:40:00,28.43,28.46,28.43,28.43,76168.0,25.8187,25.846,25.8187,25.8187,76168.0
2016-08-18 14:50:00,28.42,28.42,28.39,28.4,47340.0,25.8097,25.8097,25.7824,25.7915,47340.0
2016-08-18 15:00:00,28.39,28.42,28.39,28.4,67200.0,25.7824,25.8097,25.7824,25.7915,67200.0
2016-08-18 15:10:00,28.41,28.46,28.41,28.44,71500.0,25.8006,25.846,25.8006,25.8278,71500.0
2016-08-18 15:20:00,28.43,28.46,28.42,28.46,76304.0,25.8187,25.846,25.8097,25.846,76304.0
2016-08-18 15:30:00,28.46,28.47,28.43,28.47,137428.0,25.846,25.8551,25.8187,25.8551,137428.0
2016-08-18 15:40:00,28.47,28.47,28.44,28.45,103116.0,25.8551,25.8551,25.8278,25.8369,103116.0
2016-08-18 15:50:00,28.45,28.48,28.43,28.48,209252.0,25.8369,25.8642,25.8187,25.8642,209252.0
2016-08-19 09:30:00,28.35,28.4,28.21,28.23,122668.0,25.7461,25.7915,25.619,25.6371,122668.0
2016-08-19 09:40:00,28.27,28.34,28.22,28.29,42724.0,25.6734,25.737,25.628,25.6916,42724.0
2016-08-19 09:50:00,28.29,28.36,28.29,28.36,66388.0,25.6916,25.7552,25.6916,25.7552,66388.0
2016-08-19 10:00:00,28.36,28.42,28.36,28.39,31352.0,25.7552,25.8097,25.7552,25.7824,31352.0
2016-08-19 10:10:00,28.41,28.44,28.4,28.44,26652.0,25.8006,25.8278,25.7915,25.8278,26652.0
2016-08-19 10:20:00,28.44,28.47,28.41,28.43,34912.0,25.8278,25.8551,25.8006,25.8187,34912.0
2016-08-19 10:30:00,28.43,28.43,28.37,28.37,22312.0,25.8187,25.8187,25.7643,25.7643,22312.0
2016-08-19 10:40:00,28.37,28.42,28.36,28.36,24800.0,25.7643,25.8097,25.7552,25.7552,24800.0
2016-08-19 10:50:00,28.36,28.39,28.36,28.37,21392.0,25.7552,25.7824,25.7552,25.7643,21392.0
2016-08-19 11:00:00,28.37,28.38,28.37,28.37,15200.0,25.7643,25.7733,25.7643,25.7643,15200.0
2016-08-19 11:10:00,28.37,28.39,28.36,28.36,14512.0,25.7643,25.7824,25.7552,25.7552,14512.0
2016-08-19 11:20:00,28.36,28.36,28.31,28.31,102668.0,25.7552,25.7552,25.7098,25.7098,102668.0
2016-08-19 11:30:00,28.31,28.32,28.3,28.32,61228.0,25.7098,25.7188,25.7007,25.7188,61228.0
2016-08-19 11:40:00,28.32,28.36,28.31,28.36,39204.0,25.7188,25.7552,25.7098,25.7552,39204.0
2016-08-19 11:50:00,28.36,28.41,28.36,28.4,50264.0,25.7552,25.8006,25.7552,25.7915,50264.0
2016-08-19 12:00:00,28.4,28.43,28.39,28.39,28220.0,25.7915,25.8187,25.7824,25.7824,28220.0
2016-08-19 12:10:00,28.4,28.42,28.34,28.34,72208.0,25.7915,25.8097,25.737,25.737,72208.0
2016-08-19 12:20:00,28.34,28.37,28.3,28.37,128604.0,25.737,25.7643,25.7007,25.7643,128604.0
2016-08-19 12:30:00,28.36,28.4,28.36,28.39,28480.0,25.7552,25.7915,25.7552,25.7824,28480.0
2016-08-19 12:40:00,28.38,28.39,28.34,28.34,25572.0,25.7733,25.7824,25.737,25.737,25572.0
2016-08-19 12:50:00,28.34,28.36,28.31,28.35,95760.0,25.737,25.7552,25.7098,25.7461,95760.0
2016-08-19 13:00:00,28.35,28.37,28.35,28.36,16020.0,25.7461,25.7643,25.7461,25.7552,16020.0
2016-08-19 13:10:00,28.36,28.37,28.34,28.37,19296.0,25.7552,25.7643,25.737,25.7643,19296.0
2016-08-19 13:20:00,28.38,28.39,28.37,28.38,16396.0,25.7733,25.7824,25.7643,25.7733,16396.0
2016-08-19 13:30:00,28.38,28.38,28.36,28.38,20400.0,25.7733,25.7733,25.7552,25.7733,20400.0
2016-08-19 13:40:00,28.39,28.41,28.39,28.41,21800.0,25.7824,25.8006,25.7824,25.8006,21800.0
2016-08-19 13:50:00,28.42,28.42,28.37,28.37,62396.0,25.8097,25.8097,25.7643,25.7643,62396.0
2016-08-19 14:00:00,28.37,28.4,28.32,28.4,173248.0,25.7643,25.7915,25.7188,25.7915,173248.0
2016-08-19 14:10:00,28.4,28.41,28.38,28.38,23736.0,25.7915,25.8006,25.7733,25.7733,23736.0
2016-08-19 14:20:00,28.39,28.4,28.38,28.39,23200.0,25.7824,25.7915,25.7733,25.7824,23200.0
2016-08-19 14:30:00,28.39,28.41,28.39,28.39,18040.0,25.7824,25.8006,25.7824,25.7824,18040.0
2016-08-19 14:40:00,28.4,28.4,28.38,28.39,190948.0,25.7915,25.7915,25.7733,25.7824,190948.0
2016-08-19 14:50:00,28.39,28.4,28.39,28.4,28016.0,25.7824,25.7915,25.7824,25.7915,28016.0
2016-08-19 15:00:00,28.4,28.41,28.39,28.41,41920.0,25.7915,25.8006,25.7824,25.8006,41920.0
2016-08-19 15:10:00,28.41,28.41,28.39,28.41,32504.0,25.8006,25.8006,25.7824,25.8006,32504.0
2016-08-19 15:20:00,28.41,28.43,28.4,28.41,32400.0,25.8006,25.8187,25.7915,25.8006,32400.0
2016-08-19 15:30:00,28.42,28.43,28.41,28.43,67300.0,25.8097,25.8187,25.8006,25.8187,67300.0
2016-08-19 15:40:00,28.43,28.44,28.43,28.43,75812.0,25.8187,25.8278,25.8187,25.8187,75812.0
2016-08-19 15:50:00,28.43,28.47,28.43,28.45,443840.0,25.8187,25.8551,25.8187,25.8369,443840.0
2016-08-22 09:30:00,28.45,28.49,28.43,28.47,50816.0,25.8369,25.8732,25.8187,25.8551,50816.0
2016-08-22 09:40:00,28.47,28.53,28.43,28.5,47740.0,25.8551,25.9096,25.8187,25.8823,47740.0
2016-08-22 09:50:00,28.5,28.56,28.48,28.54,36756.0,25.8823,25.9368,25.8642,25.9186,36756.0
2016-08-22 10:00:00,28.53,28.54,28.49,28.5,25200.0,25.9096,25.9186,25.8732,25.8823,25200.0
2016-08-22 10:10:00,28.49,28.59,28.49,28.59,37792.0,25.8732,25.964,25.8732,25.964,37792.0
2016-08-22 10:20:00,28.58,28.58,28.57,28.57,19600.0,25.955,25.955,25.9459,25.9459,19600.0
2016-08-22 10:30:00,28.57,28.57,28.52,28.53,43756.0,25.9459,25.9459,25.9005,25.9096,43756.0
2016-08-22 10:40:00,28.52,28.53,28.51,28.51,18400.0,25.9005,25.9096,25.8914,25.8914,18400.0
2016-08-22 10:50:00,28.52,28.52,28.49,28.49,17784.0,25.9005,25.9005,25.8732,25.8732,17784.0
2016-08-22 11:00:00,28.5,28.5,28.48,28.49,24520.0,25.8823,25.8823,25.8642,25.8732,24520.0
2016-08-22 11:10:00,28.49,28.49,28.48,28.49,24600.0,25.8732,25.8732,25.8642,25.8732,24600.0
2016-08-22 11:20:00,28.47,28.47,28.44,28.44,27200.0,25.8551,25.8551,25.8278,25.8278,27200.0
2016-08-22 11:30:00,28.44,28.48,28.44,28.48,11240.0,25.8278,25.8642,25.8278,25.8642,11240.0
2016-08-22 11:40:00,28.48,28.49,28.47,28.49,8000.0,25.8642,25.8732,25.8551,25.8732,8000.0
2016-08-22 11:50:00,28.48,28.48,28.45,28.45,20400.0,25.8642,25.8642,25.8369,25.8369,20400.0
2016-08-22 12:00:00,28.46,28.46,28.45,28.45,13600.0,25.846,25.846,25.8369,25.8369,13600.0
2016-08-22 12:10:00,28.45,28.45,28.42,28.44,30104.0,25.8369,25.8369,25.8097,25.8278,30104.0
2016-08-22 12:20:00,28.45,28.49,28.43,28.48,11200.0,25.8369,25.8732,25.8187,25.8642,11200.0
2016-08-22 12:30:00,28.48,28.49,28.46,28.47,20400.0,25.8642,25.8732,25.846,25.8551,20400.0
2016-08-22 12:40:00,28.48,28.48,28.45,28.45,10800.0,25.8642,25.8642,25.8369,25.8369,10800.0
2016-08-22 12:50:00,28.46,28.47,28.45,28.46,8000.0,25.846,25.8551,25.8369,25.846,8000.0
2016-08-22 13:00:00,28.46,28.46,28.44,28.44,15600.0,25.846,25.846,25.8278,25.8278,15600.0
2016-08-22 13:10:00,28.43,28.46,28.43,28.46,17528.0,25.8187,25.846,25.8187,25.846,17528.0
2016-08-22 13:20:00,28.46,28.46,28.42,28.44,11600.0,25.846,25.846,25.8097,25.8278,11600.0
2016-08-22 13:30:00,28.43,28.43,28.41,28.41,14800.0,25.8187,25.8187,25.8006,25.8006,14800.0
2016-08-22 13:40:00,28.41,28.46,28.41,28.45,14072.0,25.8006,25.846,25.8006,25.8369,14072.0
2016-08-22 13:50:00,28.46,28.47,28.45,28.45,10000.0,25.846,25.8551,25.8369,25.8369,10000.0
2016-08-22 14:00:00,28.45,28.47,28.45,28.46,12800.0,25.8369,25.8551,25.8369,25.846,12800.0
2016-08-22 14:10:00,28.46,28.48,28.46,28.46,29992.0,25.846,25.8642,25.846,25.846,29992.0
2016-08-22 14:20:00,28.47,28.47,28.43,28.43,15700.0,25.8551,25.8551,25.8187,25.8187,15700.0
2016-08-22 14:30:00,28.43,28.44,28.42,28.43,31040.0,25.8187,25.8278,25.8097,25.8187,31040.0
2016-08-22 14:40:00,28.43,28.46,28.43,28.46,15380.0,25.8187,25.846,25.8187,25.846,15380.0
2016-08-22 14:50:00,28.47,28.47,28.44,28.45,18104.0,25.8551,25.8551,25.8278,25.8369,18104.0
2016-08-22 15:00:00,28.45,28.46,28.44,28.45,26908.0,25.8369,25.846,25.8278,25.8369,26908.0
2016-08-22 15:10:00,28.45,28.47,28.45,28.46,24012.0,25.8369,25.8551,25.8369,25.846,24012.0
2016-08-22 15:20:00,28.46,28.47,28.46,28.46,25620.0,25.846,25.8551,25.846,25.846,25620.0
2016-08-22 15:30:00,28.46,28.48,28.46,28.47,35612.0,25.846,25.8642,25.846,25.8551,35612.0
2016-08-22 15:40:00,28.47,28.5,28.47,28.49,70692.0,25.8551,25.8823,25.8551,25.8732,70692.0
2016-08-22 15:50:00,28.49,28.52,28.49,28.5,179064.0,25.8732,25.9005,25.8732,25.8823,179064.0
2016-08-23 09:30:00,28.52,28.52,28.35,28.48,58320.0,25.9005,25.9005,25.7461,25.8642,58320.0
2016-08-23 09:40:00,28.46,28.5,28.46,28.48,40932.0,25.846,25.8823,25.846,25.8642,40932.0
2016-08-23 09:50:00,28.46,28.5,28.43,28.5,23184.0,25.846,25.8823,25.8187,25.8823,23184.0
2016-08-23 10:00:00,28.5,28.6,28.5,28.57,44972.0,25.8823,25.9731,25.8823,25.9459,44972.0
2016-08-23 10:10:00,28.6,28.6,28.57,28.57,18400.0,25.9731,25.9731,25.9459,25.9459,18400.0
2016-08-23 10:20:00,28.56,28.6,28.55,28.58,16072.0,25.9368,25.9731,25.9277,25.955,16072.0
2016-08-23 10:30:00,28.58,28.6,28.57,28.59,27600.0,25.955,25.9731,25.9459,25.964,27600.0
2016-08-23 10:40:00,28.59,28.6,28.57,28.57,22552.0,25.964,25.9731,25.9459,25.9459,22552.0
2016-08-23 10:50:00,28.56,28.58,28.56,28.58,15800.0,25.9368,25.955,25.9368,25.955,15800.0
2016-08-23 11:00:00,28.57,28.58,28.55,28.57,23940.0,25.9459,25.955,25.9277,25.9459,23940.0
2016-08-23 11:10:00,28.58,28.58,28.56,28.57,14240.0,25.955,25.955,25.9368,25.9459,14240.0
2016-08-23 11:20:00,28.57,28.6,28.57,28.58,32804.0,25.9459,25.9731,25.9459,25.955,32804.0
2016-08-23 11:30:00,28.6,28.65,28.6,28.65,18784.0,25.9731,26.0185,25.9731,26.0185,18784.0
2016-08-23 11:40:00,28.65,28.67,28.64,28.64,14924.0,26.0185,26.0367,26.0095,26.0095,14924.0
2016-08-23 11:50:00,28.64,28.64,28.63,28.64,11796.0,26.0095,26.0095,26.0004,26.0095,11796.0
2016-08-23 12:00:00,28.63,28.63,28.6,28.62,16552.0,26.0004,26.0004,25.9731,25.9913,16552.0
2016-08-23 12:10:00,28.62,28.63,28.61,28.62,11200.0,25.9913,26.0004,25.9822,25.9913,11200.0
2016-08-23 12:20:00,28.62,28.62,28.61,28.61,13208.0,25.9913,25.9913,25.9822,25.9822,13208.0
2016-08-23 12:30:00,28.61,28.62,28.61,28.61,9372.0,25.9822,25.9913,25.9822,25.9822,9372.0
2016-08-23 12:40:00,28.61,28.63,28.61,28.62,11708.0,25.9822,26.0004,25.9822,25.9913,11708.0
2016-08-23 12:50:00,28.63,28.63,28.6,28.61,10040.0,26.0004,26.0004,25.9731,25.9822,10040.0
2016-08-23 13:00:00,28.61,28.63,28.61,28.62,17000.0,25.9822,26.0004,25.9822,25.9913,17000.0
2016-08-23 13:10:00,28.62,28.63,28.61,28.62,13600.0,25.9913,26.0004,25.9822,25.9913,13600.0
2016-08-23 13:20:00,28.64,28.64,28.61,28.63,14260.0,26.0095,26.0095,25.9822,26.0004,14260.0
2016-08-23 13:30:00,28.61,28.62,28.59,28.59,15660.0,25.9822,25.9913,25.964,25.964,15660.0
2016-08-23 13:40:00,28.6,28.61,28.59,28.61,12400.0,25.9731,25.9822,25.964,25.9822,12400.0
2016-08-23 13:50:00,28.61,28.61,28.59,28.6,23720.0,25.9822,25.9822,25.964,25.9731,23720.0
2016-08-23 14:00:00,28.59,28.6,28.57,28.59,20292.0,25.964,25.9731,25.9459,25.964,20292.0
2016-08-23 14:10:00,28.59,28.6,28.57,28.58,19296.0,25.964,25.9731,25.9459,25.955,19296.0
2016-08-23 14:20:00,28.59,28.6,28.59,28.59,10132.0,25.964,25.9731,25.964,25.964,10132.0
2016-08-23 14:30:00,28.58,28.6,28.58,28.59,14000.0,25.955,25.9731,25.955,25.964,14000.0
2016-08-23 14:40:00,28.59,28.6,28.58,28.6,14608.0,25.964,25.9731,25.955,25.9731,14608.0
2016-08-23 14:50:00,28.6,28.61,28.6,28.61,16400.0,25.9731,25.9822,25.9731,25.9822,16400.0
2016-08-23 15:00:00,28.61,28.64,28.61,28.64,18056.0,25.9822,26.0095,25.9822,26.0095,18056.0
2016-08-23 15:10:00,28.64,28.65,28.64,28.64,20688.0,26.0095,26.0185,26.0095,26.0095,20688.0
2016-08-23 15:20:00,28.64,28.65,28.63,28.63,19272.0,26.0095,26.0185,26.0004,26.0004,19272.0
2016-08-23 15:30:00,28.63,28.64,28.59,28.6,36044.0,26.0004,26.0095,25.964,25.9731,36044.0
2016-08-23 15:40:00,28.61,28.63,28.6,28.6,38796.0,25.9822,26.0004,25.9731,25.9731,38796.0
2016-08-23 15:50:00,28.61,28.64,28.61,28.63,246504.0,25.9822,26.0095,25.9822,26.0004,246504.0
2016-08-24 09:30:00,28.65,28.69,28.52,28.6,25604.0,26.0185,26.0549,25.9005,25.9731,25604.0
2016-08-24 09:40:00,28.56,28.63,28.51,28.58,36624.0,25.9368,26.0004,25.8914,25.955,36624.0
2016-08-24 09:50:00,28.56,28.58,28.51,28.51,28500.0,25.9368,25.955,25.8914,25.8914,28500.0
2016-08-24 10:00:00,28.51,28.54,28.5,28.5,12100.0,25.8914,25.9186,25.8823,25.8823,12100.0
2016-08-24 10:10:00,28.5,28.5,28.5,28.5,4400.0,25.8823,25.8823,25.8823,25.8823,4400.0
2016-08-24 10:20:00,28.5,28.52,28.47,28.52,8800.0,25.8823,25.9005,25.8551,25.9005,8800.0
2016-08-24 10:30:00,28.5,28.52,28.5,28.5,11600.0,25.8823,25.9005,25.8823,25.8823,11600.0
2016-08-24 10:40:00,28.49,28.49,28.47,28.49,11600.0,25.8732,25.8732,25.8551,25.8732,11600.0
2016-08-24 10:50:00,28.48,28.49,28.48,28.49,8000.0,25.8642,25.8732,25.8642,25.8732,8000.0
2016-08-24 11:00:00,28.5,28.5,28.48,28.5,9728.0,25.8823,25.8823,25.8642,25.8823,9728.0
2016-08-24 11:10:00,28.5,28.53,28.49,28.5,38548.0,25.8823,25.9096,25.8732,25.8823,38548.0
2016-08-24 11:20:00,28.5,28.51,28.5,28.51,7200.0,25.8823,25.8914,25.8823,25.8914,7200.0
2016-08-24 11:30:00,28.51,28.51,28.49,28.51,14780.0,25.8914,25.8914,25.8732,25.8914,14780.0
2016-08-24 11:40:00,28.51,28.51,28.5,28.5,8536.0,25.8914,25.8914,25.8823,25.8823,8536.0
2016-08-24 11:50:00,28.5,28.51,28.49,28.49,20524.0,25.8823,25.8914,25.8732,25.8732,20524.0
2016-08-24 12:00:00,28.49,28.51,28.49,28.5,11916.0,25.8732,25.8914,25.8732,25.8823,11916.0
2016-08-24 12:10:00,28.51,28.52,28.51,28.51,10928.0,25.8914,25.9005,25.8914,25.8914,10928.0
2016-08-24 12:20:00,28.52,28.52,28.51,28.51,9200.0,25.9005,25.9005,25.8914,25.8914,9200.0
2016-08-24 12:30:00,28.51,28.51,28.48,28.48,15600.0,25.8914,25.8914,25.8642,25.8642,15600.0
2016-08-24 12:40:00,28.48,28.49,28.48,28.48,13988.0,25.8642,25.8732,25.8642,25.8642,13988.0
2016-08-24 12:50:00,28.48,28.49,28.48,28.49,14000.0,25.8642,25.8732,25.8642,25.8732,14000.0
2016-08-24 13:00:00,28.49,28.5,28.49,28.5,14000.0,25.8732,25.8823,25.8732,25.8823,14000.0
2016-08-24 13:10:00,28.5,28.5,28.5,28.5,20828.0,25.8823,25.8823,25.8823,25.8823,20828.0
2016-08-24 13:20:00,28.5,28.5,28.49,28.5,13200.0,25.8823,25.8823,25.8732,25.8823,13200.0
2016-08-24 13:30:00,28.49,28.49,28.47,28.48,9312.0,25.8732,25.8732,25.8551,25.8642,9312.0
2016-08-24 13:40:00,28.48,28.49,28.47,28.49,18248.0,25.8642,25.8732,25.8551,25.8732,18248.0
2016-08-24 13:50:00,28.49,28.49,28.48,28.49,20148.0,25.8732,25.8732,25.8642,25.8732,20148.0
2016-08-24 14:00:00,28.49,28.52,28.49,28.52,41908.0,25.8732,25.9005,25.8732,25.9005,41908.0
2016-08-24 14:10:00,28.51,28.54,28.51,28.54,20400.0,25.8914,25.9186,25.8914,25.9186,20400.0
2016-08-24 14:20:00,28.55,28.56,28.54,28.55,24352.0,25.9277,25.9368,25.9186,25.9277,24352.0
2016-08-24 14:30:00,28.55,28.55,28.53,28.53,14800.0,25.9277,25.9277,25.9096,25.9096,14800.0
2016-08-24 14:40:00,28.54,28.57,28.54,28.56,17468.0,25.9186,25.9459,25.9186,25.9368,17468.0
2016-08-24 14:50:00,28.56,28.59,28.56,28.59,13200.0,25.9368,25.964,25.9368,25.964,13200.0
2016-08-24 15:00:00,28.59,28.59,28.58,28.58,36000.0,25.964,25.964,25.955,25.955,36000.0
2016-08-24 15:10:00,28.58,28.59,28.57,28.59,44548.0,25.955,25.964,25.9459,25.964,44548.0
2016-08-24 15:20:00,28.59,28.6,28.59,28.6,31808.0,25.964,25.9731,25.964,25.9731,31808.0
2016-08-24 15:30:00,28.6,28.61,28.57,28.57,76268.0,25.9731,25.9822,25.9459,25.9459,76268.0
2016-08-24 15:40:00,28.57,28.57,28.54,28.56,71696.0,25.9459,25.9459,25.9186,25.9368,71696.0
2016-08-24 15:50:00,28.56,28.62,28.56,28.62,167776.0,25.9368,25.9913,25.9368,25.9913,167776.0
2016-08-25 09:30:00,28.61,28.83,28.61,28.8,227064.0,25.9822,26.182,25.9822,26.1548,227064.0
2016-08-25 09:40:00,28.77,28.77,28.71,28.72,20800.0,26.1275,26.1275,26.073,26.0821,20800.0
2016-08-25 09:50:00,28.72,28.84,28.71,28.83,25360.0,26.0821,26.1911,26.073,26.182,25360.0
2016-08-25 10:00:00,28.83,28.9,28.75,28.85,122088.0,26.182,26.2456,26.1094,26.2002,122088.0
2016-08-25 10:10:00,28.84,28.87,28.82,28.83,29948.0,26.1911,26.2183,26.1729,26.182,29948.0
2016-08-25 10:20:00,28.83,28.93,28.82,28.89,34800.0,26.182,26.2728,26.1729,26.2365,34800.0
2016-08-25 10:30:00,28.88,28.93,28.87,28.91,42204.0,26.2274,26.2728,26.2183,26.2547,42204.0
2016-08-25 10:40:00,28.91,28.93,28.9,28.92,34000.0,26.2547,26.2728,26.2456,26.2637,34000.0
2016-08-25 10:50:00,28.93,29.0,28.9,29.0,72472.0,26.2728,26.3364,26.2456,26.3364,72472.0
2016-08-25 11:00:00,28.99,29.03,28.97,29.02,58444.0,26.3273,26.3636,26.3091,26.3546,58444.0
2016-08-25 11:10:00,29.01,29.05,28.98,29.04,44580.0,26.3455,26.3818,26.3182,26.3727,44580.0
2016-08-25 11:20:00,29.04,29.11,29.04,29.08,74052.0,26.3727,26.4363,26.3727,26.409,74052.0
2016-08-25 11:30:00,29.09,29.16,29.08,29.15,103960.0,26.4181,26.4817,26.409,26.4726,103960.0
2016-08-25 11:40:00,29.15,29.17,29.13,29.16,34864.0,26.4726,26.4908,26.4545,26.4817,34864.0
2016-08-25 11:50:00,29.16,29.16,29.11,29.16,54556.0,26.4817,26.4817,26.4363,26.4817,54556.0
2016-08-25 12:00:00,29.16,29.16,29.11,29.11,57532.0,26.4817,26.4817,26.4363,26.4363,57532.0
2016-08-25 12:10:00,29.12,29.12,29.08,29.11,44748.0,26.4454,26.4454,26.409,26.4363,44748.0
2016-08-25 12:20:00,29.11,29.12,29.09,29.1,29716.0,26.4363,26.4454,26.4181,26.4272,29716.0
2016-08-25 12:30:00,29.09,29.11,29.08,29.11,41804.0,26.4181,26.4363,26.409,26.4363,41804.0
2016-08-25 12:40:00,29.11,29.13,29.1,29.1,24700.0,26.4363,26.4545,26.4272,26.4272,24700.0
2016-08-25 12:50:00,29.11,29.11,29.08,29.11,28592.0,26.4363,26.4363,26.409,26.4363,28592.0
2016-08-25 13:00:00,29.11,29.11,29.07,29.08,38524.0,26.4363,26.4363,26.4,26.409,38524.0
2016-08-25 13:10:00,29.08,29.08,29.06,29.06,20404.0,26.409,26.409,26.3909,26.3909,20404.0
2016-08-25 13:20:00,29.06,29.08,29.05,29.05,17644.0,26.3909,26.409,26.3818,26.3818,17644.0
2016-08-25 13:30:00,29.05,29.05,28.99,29.0,42588.0,26.3818,26.3818,26.3273,26.3364,42588.0
2016-08-25 13:40:00,29.0,29.01,28.98,29.0,26848.0,26.3364,26.3455,26.3182,26.3364,26848.0
2016-08-25 13:50:00,28.99,29.02,28.97,29.01,37696.0,26.3273,26.3546,26.3091,26.3455,37696.0
2016-08-25 14:00:00,29.0,29.0,28.93,28.95,43608.0,26.3364,26.3364,26.2728,26.291,43608.0
2016-08-25 14:10:00,28.95,28.98,28.95,28.97,34212.0,26.291,26.3182,26.291,26.3091,34212.0
2016-08-25 14:20:00,28.96,28.97,28.93,28.95,27500.0,26.3001,26.3091,26.2728,26.291,27500.0
2016-08-25 14:30:00,28.95,28.97,28.94,28.94,17264.0,26.291,26.3091,26.2819,26.2819,17264.0
2016-08-25 14:40:00,28.94,28.97,28.94,28.96,25160.0,26.2819,26.3091,26.2819,26.3001,25160.0
2016-08-25 14:50:00,28.96,28.96,28.91,28.94,56692.0,26.3001,26.3001,26.2547,26.2819,56692.0
2016-08-25 15:00:00,28.94,28.98,28.93,28.98,56000.0,26.2819,26.3182,26.2728,26.3182,56000.0
2016-08-25 15:10:00,28.99,28.99,28.96,28.97,52168.0,26.3273,26.3273,26.3001,26.3091,52168.0
2016-08-25 15:20:00,28.98,29.03,28.97,29.03,57512.0,26.3182,26.3636,26.3091,26.3636,57512.0
2016-08-25 15:30:00,29.03,29.03,28.99,28.99,88928.0,26.3636,26.3636,26.3273,26.3273,88928.0
2016-08-25 15:40:00,28.99,28.99,28.97,28.99,99856.0,26.3273,26.3273,26.3091,26.3273,99856.0
2016-08-25 15:50:00,28.99,29.02,28.97,29.01,258736.0,26.3273,26.3546,26.3091,26.3455,258736.0
2016-08-26 09:30:00,28.99,29.22,28.69,29.11,35052.0,26.3273,26.5362,26.0549,26.4363,35052.0
2016-08-26 09:40:00,29.1,29.12,29.06,29.11,52896.0,26.4272,26.4454,26.3909,26.4363,52896.0
2016-08-26 09:50:00,29.05,29.05,28.99,28.99,41856.0,26.3818,26.3818,26.3273,26.3273,41856.0
2016-08-26 10:00:00,28.96,28.97,28.89,28.93,78480.0,26.3001,26.3091,26.2365,26.2728,78480.0
2016-08-26 10:10:00,28.93,29.05,28.93,29.03,40064.0,26.2728,26.3818,26.2728,26.3636,40064.0
2016-08-26 10:20:00,29.04,29.07,29.01,29.03,25004.0,26.3727,26.4,26.3455,26.3636,25004.0
2016-08-26 10:30:00,29.04,29.05,29.02,29.03,22740.0,26.3727,26.3818,26.3546,26.3636,22740.0
2016-08-26 10:40:00,29.03,29.03,28.99,29.01,15200.0,26.3636,26.3636,26.3273,26.3455,15200.0
2016-08-26 10:50:00,29.01,29.03,29.0,29.02,22980.0,26.3455,26.3636,26.3364,26.3546,22980.0
2016-08-26 11:00:00,29.01,29.03,28.99,29.02,13880.0,26.3455,26.3636,26.3273,26.3546,13880.0
2016-08-26 11:10:00,29.0,29.06,29.0,29.05,13200.0,26.3364,26.3909,26.3364,26.3818,13200.0
2016-08-26 11:20:00,29.05,29.07,29.03,29.05,13600.0,26.3818,26.4,26.3636,26.3818,13600.0
2016-08-26 11:30:00,29.04,29.05,29.0,29.0,17644.0,26.3727,26.3818,26.3364,26.3364,17644.0
2016-08-26 11:40:00,29.0,29.0,28.93,28.95,12000.0,26.3364,26.3364,26.2728,26.291,12000.0
2016-08-26 11:50:00,28.92,28.92,28.85,28.92,32732.0,26.2637,26.2637,26.2002,26.2637,32732.0
2016-08-26 12:00:00,28.92,28.92,28.82,28.83,14816.0,26.2637,26.2637,26.1729,26.182,14816.0
2016-08-26 12:10:00,28.83,28.83,28.78,28.82,17200.0,26.182,26.182,26.1366,26.1729,17200.0
2016-08-26 12:20:00,28.82,28.85,28.82,28.84,21196.0,26.1729,26.2002,26.1729,26.1911,21196.0
2016-08-26 12:30:00,28.84,28.85,28.83,28.84,9200.0,26.1911,26.2002,26.182,26.1911,9200.0
2016-08-26 12:40:00,28.87,28.89,28.86,28.89,14424.0,26.2183,26.2365,26.2092,26.2365,14424.0
2016-08-26 12:50:00,28.9,28.9,28.87,28.87,17440.0,26.2456,26.2456,26.2183,26.2183,17440.0
2016-08-26 13:00:00,28.87,28.87,28.83,28.85,23828.0,26.2183,26.2183,26.182,26.2002,23828.0
2016-08-26 13:10:00,28.85,28.86,28.83,28.84,23600.0,26.2002,26.2092,26.182,26.1911,23600.0
2016-08-26 13:20:00,28.84,28.88,28.84,28.87,100800.0,26.1911,26.2274,26.1911,26.2183,100800.0
2016-08-26 13:30:00,28.88,28.9,28.82,28.86,101836.0,26.2274,26.2456,26.1729,26.2092,101836.0
2016-08-26 13:40:00,28.87,28.9,28.86,28.9,40684.0,26.2183,26.2456,26.2092,26.2456,40684.0
2016-08-26 13:50:00,28.9,28.91,28.88,28.9,25036.0,26.2456,26.2547,26.2274,26.2456,25036.0
2016-08-26 14:00:00,28.89,28.9,28.87,28.9,25516.0,26.2365,26.2456,26.2183,26.2456,25516.0
2016-08-26 14:10:00,28.9,28.9,28.83,28.83,34088.0,26.2456,26.2456,26.182,26.182,34088.0
2016-08-26 14:20:00,28.83,28.83,28.79,28.8,30780.0,26.182,26.182,26.1457,26.1548,30780.0
2016-08-26 14:30:00,28.8,28.84,28.79,28.83,45600.0,26.1548,26.1911,26.1457,26.182,45600.0
2016-08-26 14:40:00,28.83,28.83,28.8,28.81,12400.0,26.182,26.182,26.1548,26.1638,12400.0
2016-08-26 14:50:00,28.8,28.83,28.8,28.83,18936.0,26.1548,26.182,26.1548,26.182,18936.0
2016-08-26 15:00:00,28.83,28.86,28.83,28.84,29220.0,26.182,26.2092,26.182,26.1911,29220.0
2016-08-26 15:10:00,28.85,28.85,28.82,28.84,22800.0,26.2002,26.2002,26.1729,26.1911,22800.0
2016-08-26 15:20:00,28.84,28.9,28.82,28.9,54000.0,26.1911,26.2456,26.1729,26.2456,54000.0
2016-08-26 15:30:00,28.91,28.95,28.9,28.93,46800.0,26.2547,26.291,26.2456,26.2728,46800.0
2016-08-26 15:40:00,28.93,28.93,28.88,28.91,52296.0,26.2728,26.2728,26.2274,26.2547,52296.0
2016-08-26 15:50:00,28.91,28.97,28.91,28.93,328692.0,26.2547,26.3091,26.2547,26.2728,328692.0
2016-08-29 09:30:00,28.89,28.96,28.76,28.92,16480.0,26.2365,26.3001,26.1184,26.2637,16480.0
2016-08-29 09:40:00,28.93,29.0,28.93,28.95,14004.0,26.2728,26.3364,26.2728,26.291,14004.0
2016-08-29 09:50:00,28.95,29.11,28.95,29.06,34852.0,26.291,26.4363,26.291,26.3909,34852.0
2016-08-29 10:00:00,29.06,29.1,29.05,29.09,8400.0,26.3909,26.4272,26.3818,26.4181,8400.0
2016-08-29 10:10:00,29.1,29.13,29.08,29.13,25852.0,26.4272,26.4545,26.409,26.4545,25852.0
2016-08-29 10:20:00,29.13,29.13,29.09,29.12,16000.0,26.4545,26.4545,26.4181,26.4454,16000.0
2016-08-29 10:30:00,29.11,29.12,29.04,29.06,25676.0,26.4363,26.4454,26.3727,26.3909,25676.0
2016-08-29 10:40:00,29.07,29.1,29.07,29.09,10800.0,26.4,26.4272,26.4,26.4181,10800.0
2016-08-29 10:50:00,29.09,29.1,29.05,29.05,47208.0,26.4181,26.4272,26.3818,26.3818,47208.0
2016-08-29 11:00:00,29.06,29.1,29.05,29.09,19836.0,26.3909,26.4272,26.3818,26.4181,19836.0
2016-08-29 11:10:00,29.1,29.11,29.08,29.08,23104.0,26.4272,26.4363,26.409,26.409,23104.0
2016-08-29 11:20:00,29.09,29.09,29.05,29.06,28800.0,26.4181,26.4181,26.3818,26.3909,28800.0
2016-08-29 11:30:00,29.06,29.12,29.06,29.1,31148.0,26.3909,26.4454,26.3909,26.4272,31148.0
2016-08-29 11:40:00,29.1,29.1,29.08,29.09,13188.0,26.4272,26.4272,26.409,26.4181,13188.0
2016-08-29 11:50:00,29.1,29.1,29.08,29.09,19320.0,26.4272,26.4272,26.409,26.4181,19320.0
2016-08-29 12:00:00,29.09,29.14,29.09,29.13,27868.0,26.4181,26.4635,26.4181,26.4545,27868.0
2016-08-29 12:10:00,29.14,29.16,29.11,29.11,13776.0,26.4635,26.4817,26.4363,26.4363,13776.0
2016-08-29 12:20:00,29.11,29.11,29.09,29.09,14804.0,26.4363,26.4363,26.4181,26.4181,14804.0
2016-08-29 12:30:00,29.09,29.1,29.09,29.09,9600.0,26.4181,26.4272,26.4181,26.4181,9600.0
2016-08-29 12:40:00,29.09,29.1,29.08,29.08,24864.0,26.4181,26.4272,26.409,26.409,24864.0
2016-08-29 12:50:00,29.08,29.1,29.08,29.09,9600.0,26.409,26.4272,26.409,26.4181,9600.0
2016-08-29 13:00:00,29.09,29.09,29.07,29.07,14400.0,26.4181,26.4181,26.4,26.4,14400.0
2016-08-29 13:10:00,29.07,29.07,29.06,29.06,18000.0,26.4,26.4,26.3909,26.3909,18000.0
2016-08-29 13:20:00,29.06,29.06,29.04,29.05,14800.0,26.3909,26.3909,26.3727,26.3818,14800.0
2016-08-29 13:30:00,29.05,29.07,29.05,29.05,23720.0,26.3818,26.4,26.3818,26.3818,23720.0
2016-08-29 13:40:00,29.05,29.06,29.04,29.05,21256.0,26.3818,26.3909,26.3727,26.3818,21256.0
2016-08-29 13:50:00,29.04,29.05,29.02,29.03,53740.0,26.3727,26.3818,26.3546,26.3636,53740.0
2016-08-29 14:00:00,29.03,29.03,29.02,29.02,21504.0,26.3636,26.3636,26.3546,26.3546,21504.0
2016-08-29 14:10:00,29.02,29.07,29.02,29.07,31868.0,26.3546,26.4,26.3546,26.4,31868.0
2016-08-29 14:20:00,29.06,29.08,29.06,29.06,29296.0,26.3909,26.409,26.3909,26.3909,29296.0
2016-08-29 14:30:00,29.07,29.08,29.06,29.07,23800.0,26.4,26.409,26.3909,26.4,23800.0
2016-08-29 14:40:00,29.07,29.08,29.06,29.08,18532.0,26.4,26.409,26.3909,26.409,18532.0
2016-08-29 14:50:00,29.08,29.08,29.06,29.06,21816.0,26.409,26.409,26.3909,26.3909,21816.0
2016-08-29 15:00:00,29.07,29.09,29.07,29.08,22332.0,26.4,26.4181,26.4,26.409,22332.0
2016-08-29 15:10:00,29.08,29.09,29.06,29.06,37124.0,26.409,26.4181,26.3909,26.3909,37124.0
2016-08-29 15:20:00,29.07,29.07,29.03,29.03,53628.0,26.4,26.4,26.3636,26.3636,53628.0
2016-08-29 15:30:00,29.03,29.06,29.03,29.05,39476.0,26.3636,26.3909,26.3636,26.3818,39476.0
2016-08-29 15:40:00,29.05,29.06,29.04,29.05,60232.0,26.3818,26.3909,26.3727,26.3818,60232.0
2016-08-29 15:50:00,29.05,29.1,29.05,29.09,191404.0,26.3818,26.4272,26.3818,26.4181,191404.0
2016-08-30 09:30:00,29.02,29.25,29.0,29.05,31092.0,26.3546,26.5634,26.3364,26.3818,31092.0
2016-08-30 09:40:00,29.06,29.1,29.0,29.02,29392.0,26.3909,26.4272,26.3364,26.3546,29392.0
2016-08-30 09:50:00,29.02,29.1,29.02,29.02,35396.0,26.3546,26.4272,26.3546,26.3546,35396.0
2016-08-30 10:00:00,29.04,29.05,28.97,28.98,29480.0,26.3727,26.3818,26.3091,26.3182,29480.0
2016-08-30 10:10:00,28.99,29.07,28.99,29.04,24800.0,26.3273,26.4,26.3273,26.3727,24800.0
2016-08-30 10:20:00,29.05,29.05,29.03,29.04,22800.0,26.3818,26.3818,26.3636,26.3727,22800.0
2016-08-30 10:30:00,29.04,29.08,29.01,29.08,66320.0,26.3727,26.409,26.3455,26.409,66320.0
2016-08-30 10:40:00,29.07,29.08,29.06,29.08,23996.0,26.4,26.409,26.3909,26.409,23996.0
2016-08-30 10:50:00,29.08,29.1,29.08,29.08,22400.0,26.409,26.4272,26.409,26.409,22400.0
2016-08-30 11:00:00,29.08,29.08,29.06,29.06,29048.0,26.409,26.409,26.3909,26.3909,29048.0
2016-08-30 11:10:00,29.05,29.08,29.05,29.07,32996.0,26.3818,26.409,26.3818,26.4,32996.0
2016-08-30 11:20:00,29.06,29.07,29.04,29.05,21200.0,26.3909,26.4,26.3727,26.3818,21200.0
2016-08-30 11:30:00,29.05,29.08,29.05,29.08,10000.0,26.3818,26.409,26.3818,26.409,10000.0
2016-08-30 11:40:00,29.07,29.08,29.06,29.08,23036.0,26.4,26.409,26.3909,26.409,23036.0
2016-08-30 11:50:00,29.09,29.09,29.07,29.08,26400.0,26.4181,26.4181,26.4,26.409,26400.0
2016-08-30 12:00:00,29.08,29.09,29.08,29.08,16800.0,26.409,26.4181,26.409,26.409,16800.0
2016-08-30 12:10:00,29.08,29.09,29.07,29.08,12000.0,26.409,26.4181,26.4,26.409,12000.0
2016-08-30 12:20:00,29.08,29.09,29.07,29.08,17000.0,26.409,26.4181,26.4,26.409,17000.0
2016-08-30 12:30:00,29.08,29.09,29.08,29.08,21768.0,26.409,26.4181,26.409,26.409,21768.0
2016-08-30 12:40:00,29.08,29.09,29.06,29.09,20644.0,26.409,26.4181,26.3909,26.4181,20644.0
2016-08-30 12:50:00,29.09,29.09,29.07,29.09,34000.0,26.4181,26.4181,26.4,26.4181,34000.0
2016-08-30 13:00:00,29.09,29.11,29.07,29.11,112868.0,26.4181,26.4363,26.4,26.4363,112868.0
2016-08-30 13:10:00,29.11,29.11,29.09,29.09,28264.0,26.4363,26.4363,26.4181,26.4181,28264.0
2016-08-30 13:20:00,29.09,29.14,29.09,29.12,52816.0,26.4181,26.4635,26.4181,26.4454,52816.0
2016-08-30 13:30:00,29.13,29.14,29.12,29.14,14524.0,26.4545,26.4635,26.4454,26.4635,14524.0
2016-08-30 13:40:00,29.12,29.13,29.1,29.13,33464.0,26.4454,26.4545,26.4272,26.4545,33464.0
2016-08-30 13:50:00,29.13,29.14,29.11,29.12,29076.0,26.4545,26.4635,26.4363,26.4454,29076.0
2016-08-30 14:00:00,29.12,29.13,29.11,29.11,46960.0,26.4454,26.4545,26.4363,26.4363,46960.0
2016-08-30 14:10:00,29.11,29.13,29.11,29.11,35264.0,26.4363,26.4545,26.4363,26.4363,35264.0
2016-08-30 14:20:00,29.12,29.14,29.11,29.12,18980.0,26.4454,26.4635,26.4363,26.4454,18980.0
2016-08-30 14:30:00,29.12,29.13,29.11,29.13,39068.0,26.4454,26.4545,26.4363,26.4545,39068.0
2016-08-30 14:40:00,29.13,29.17,29.11,29.17,41232.0,26.4545,26.4908,26.4363,26.4908,41232.0
2016-08-30 14:50:00,29.16,29.16,29.13,29.14,10800.0,26.4817,26.4817,26.4545,26.4635,10800.0
2016-08-30 15:00:00,29.14,29.18,29.13,29.18,36548.0,26.4635,26.4999,26.4545,26.4999,36548.0
2016-08-30 15:10:00,29.18,29.2,29.18,29.19,28360.0,26.4999,26.518,26.4999,26.5089,28360.0
2016-08-30 15:20:00,29.19,29.24,29.19,29.23,47104.0,26.5089,26.5543,26.5089,26.5453,47104.0
2016-08-30 15:30:00,29.23,29.25,29.2,29.25,75868.0,26.5453,26.5634,26.518,26.5634,75868.0
2016-08-30 15:40:00,29.25,29.25,29.23,29.25,57480.0,26.5634,26.5634,26.5453,26.5634,57480.0
2016-08-30 15:50:00,29.25,29.27,29.24,29.26,155636.0,26.5634,26.5816,26.5543,26.5725,155636.0
2016-08-31 09:30:00,29.28,29.42,29.27,29.38,60756.0,26.5907,26.7178,26.5816,26.6815,60756.0
2016-08-31 09:40:00,29.37,29.37,29.29,29.29,63696.0,26.6724,26.6724,26.5998,26.5998,63696.0
2016-08-31 09:50:00,29.3,29.3,29.23,29.24,74920.0,26.6088,26.6088,26.5453,26.5543,74920.0
2016-08-31 10:00:00,29.24,29.24,29.2,29.2,46476.0,26.5543,26.5543,26.518,26.518,46476.0
2016-08-31 10:10:00,29.2,29.23,29.18,29.2,15360.0,26.518,26.5453,26.4999,26.518,15360.0
2016-08-31 10:20:00,29.2,29.22,29.2,29.22,35672.0,26.518,26.5362,26.518,26.5362,35672.0
2016-08-31 10:30:00,29.21,29.22,29.18,29.18,22220.0,26.5271,26.5362,26.4999,26.4999,22220.0
2016-08-31 10:40:00,29.2,29.2,29.17,29.19,21304.0,26.518,26.518,26.4908,26.5089,21304.0
2016-08-31 10:50:00,29.2,29.22,29.19,29.19,30320.0,26.518,26.5362,26.5089,26.5089,30320.0
2016-08-31 11:00:00,29.18,29.2,29.17,29.19,35692.0,26.4999,26.518,26.4908,26.5089,35692.0
2016-08-31 11:10:00,29.18,29.2,29.18,29.2,13132.0,26.4999,26.518,26.4999,26.518,13132.0
2016-08-31 11:20:00,29.2,29.22,29.2,29.21,18716.0,26.518,26.5362,26.518,26.5271,18716.0
2016-08-31 11:30:00,29.21,29.24,29.2,29.23,35908.0,26.5271,26.5543,26.518,26.5453,35908.0
2016-08-31 11:40:00,29.22,29.24,29.22,29.24,4800.0,26.5362,26.5543,26.5362,26.5543,4800.0
2016-08-31 11:50:00,29.24,29.26,29.22,29.23,30380.0,26.5543,26.5725,26.5362,26.5453,30380.0
2016-08-31 12:00:00,29.23,29.23,29.2,29.22,36560.0,26.5453,26.5453,26.518,26.5362,36560.0
2016-08-31 12:10:00,29.21,29.21,29.17,29.19,26816.0,26.5271,26.5271,26.4908,26.5089,26816.0
2016-08-31 12:20:00,29.18,29.18,29.16,29.18,13076.0,26.4999,26.4999,26.4817,26.4999,13076.0
2016-08-31 12:30:00,29.18,29.18,29.16,29.18,13156.0,26.4999,26.4999,26.4817,26.4999,13156.0
2016-08-31 12:40:00,29.18,29.18,29.16,29.17,11600.0,26.4999,26.4999,26.4817,26.4908,11600.0
2016-08-31 12:50:00,29.16,29.16,29.14,29.15,16648.0,26.4817,26.4817,26.4635,26.4726,16648.0
2016-08-31 13:00:00,29.15,29.15,29.13,29.13,14260.0,26.4726,26.4726,26.4545,26.4545,14260.0
2016-08-31 13:10:00,29.14,29.15,29.13,29.15,11952.0,26.4635,26.4726,26.4545,26.4726,11952.0
2016-08-31 13:20:00,29.14,29.18,29.14,29.18,23796.0,26.4635,26.4999,26.4635,26.4999,23796.0
2016-08-31 13:30:00,29.18,29.18,29.16,29.18,13816.0,26.4999,26.4999,26.4817,26.4999,13816.0
2016-08-31 13:40:00,29.18,29.2,29.18,29.18,19032.0,26.4999,26.518,26.4999,26.4999,19032.0
2016-08-31 13:50:00,29.18,29.21,29.18,29.21,17864.0,26.4999,26.5271,26.4999,26.5271,17864.0
2016-08-31 14:00:00,29.21,29.26,29.21,29.25,25628.0,26.5271,26.5725,26.5271,26.5634,25628.0
2016-08-31 14:10:00,29.25,29.27,29.25,29.25,13484.0,26.5634,26.5816,26.5634,26.5634,13484.0
2016-08-31 14:20:00,29.25,29.26,29.25,29.26,18464.0,26.5634,26.5725,26.5634,26.5725,18464.0
2016-08-31 14:30:00,29.25,29.25,29.24,29.25,15712.0,26.5634,26.5634,26.5543,26.5634,15712.0
2016-08-31 14:40:00,29.25,29.25,29.21,29.21,19092.0,26.5634,26.5634,26.5271,26.5271,19092.0
2016-08-31 14:50:00,29.21,29.24,29.21,29.23,25356.0,26.5271,26.5543,26.5271,26.5453,25356.0
2016-08-31 15:00:00,29.23,29.26,29.23,29.26,21752.0,26.5453,26.5725,26.5453,26.5725,21752.0
2016-08-31 15:10:00,29.26,29.29,29.26,29.29,31404.0,26.5725,26.5998,26.5725,26.5998,31404.0
2016-08-31 15:20:00,29.29,29.31,29.28,29.3,50732.0,26.5998,26.6179,26.5907,26.6088,50732.0
2016-08-31 15:30:00,29.31,29.32,29.3,29.31,46064.0,26.6179,26.627,26.6088,26.6179,46064.0
2016-08-31 15:40:00,29.31,29.35,29.31,29.32,118320.0,26.6179,26.6542,26.6179,26.627,118320.0
2016-08-31 15:50:00,29.32,29.39,29.32,29.38,333908.0,26.627,26.6906,26.627,26.6815,333908.0
2016-09-01 09:30:00,29.5,29.5,29.31,29.34,56388.0,26.7905,26.7905,26.6179,26.6452,56388.0
2016-09-01 09:40:00,29.35,29.36,29.32,29.36,25076.0,26.6542,26.6633,26.627,26.6633,25076.0
2016-09-01 09:50:00,29.34,29.36,29.29,29.29,58448.0,26.6452,26.6633,26.5998,26.5998,58448.0
2016-09-01 10:00:00,29.29,29.4,29.28,29.4,213568.0,26.5998,26.6997,26.5907,26.6997,213568.0
2016-09-01 10:10:00,29.4,29.4,29.33,29.33,17228.0,26.6997,26.6997,26.6361,26.6361,17228.0
2016-09-01 10:20:00,29.33,29.33,29.29,29.32,54400.0,26.6361,26.6361,26.5998,26.627,54400.0
2016-09-01 10:30:00,29.3,29.32,29.27,29.31,58252.0,26.6088,26.627,26.5816,26.6179,58252.0
2016-09-01 10:40:00,29.31,29.33,29.3,29.32,23740.0,26.6179,26.6361,26.6088,26.627,23740.0
2016-09-01 10:50:00,29.32,29.33,29.31,29.32,14000.0,26.627,26.6361,26.6179,26.627,14000.0
2016-09-01 11:00:00,29.31,29.33,29.3,29.32,39348.0,26.6179,26.6361,26.6088,26.627,39348.0
2016-09-01 11:10:00,29.31,29.32,29.31,29.31,8400.0,26.6179,26.627,26.6179,26.6179,8400.0
2016-09-01 11:20:00,29.32,29.35,29.31,29.35,20020.0,26.627,26.6542,26.6179,26.6542,20020.0
2016-09-01 11:30:00,29.34,29.35,29.33,29.33,14812.0,26.6452,26.6542,26.6361,26.6361,14812.0
2016-09-01 11:40:00,29.33,29.33,29.31,29.32,26916.0,26.6361,26.6361,26.6179,26.627,26916.0
2016-09-01 11:50:00,29.32,29.32,29.3,29.3,40816.0,26.627,26.627,26.6088,26.6088,40816.0
2016-09-01 12:00:00,29.3,29.3,29.29,29.3,18660.0,26.6088,26.6088,26.5998,26.6088,18660.0
2016-09-01 12:10:00,29.3,29.35,29.3,29.34,23784.0,26.6088,26.6542,26.6088,26.6452,23784.0
2016-09-01 12:20:00,29.34,29.4,29.34,29.39,16428.0,26.6452,26.6997,26.6452,26.6906,16428.0
2016-09-01 12:30:00,29.39,29.43,29.39,29.42,22368.0,26.6906,26.7269,26.6906,26.7178,22368.0
2016-09-01 12:40:00,29.42,29.43,29.42,29.42,14000.0,26.7178,26.7269,26.7178,26.7178,14000.0
2016-09-01 12:50:00,29.43,29.43,29.37,29.37,10884.0,26.7269,26.7269,26.6724,26.6724,10884.0
2016-09-01 13:00:00,29.36,29.37,29.36,29.36,7200.0,26.6633,26.6724,26.6633,26.6633,7200.0
2016-09-01 13:10:00,29.35,29.36,29.34,29.36,14400.0,26.6542,26.6633,26.6452,26.6633,14400.0
2016-09-01 13:20:00,29.36,29.37,29.35,29.36,15664.0,26.6633,26.6724,26.6542,26.6633,15664.0
2016-09-01 13:30:00,29.36,29.36,29.35,29.35,11200.0,26.6633,26.6633,26.6542,26.6542,11200.0
2016-09-01 13:40:00,29.34,29.35,29.34,29.35,16768.0,26.6452,26.6542,26.6452,26.6542,16768.0
2016-09-01 13:50:00,29.35,29.37,29.35,29.37,12080.0,26.6542,26.6724,26.6542,26.6724,12080.0
2016-09-01 14:00:00,29.36,29.36,29.32,29.33,28108.0,26.6633,26.6633,26.627,26.6361,28108.0
2016-09-01 14:10:00,29.32,29.35,29.32,29.35,20168.0,26.627,26.6542,26.627,26.6542,20168.0
2016-09-01 14:20:00,29.36,29.37,29.34,29.37,18100.0,26.6633,26.6724,26.6452,26.6724,18100.0
2016-09-01 14:30:00,29.37,29.38,29.35,29.35,8800.0,26.6724,26.6815,26.6542,26.6542,8800.0
2016-09-01 14:40:00,29.35,29.38,29.35,29.37,30308.0,26.6542,26.6815,26.6542,26.6724,30308.0
2016-09-01 14:50:00,29.38,29.39,29.37,29.38,16884.0,26.6815,26.6906,26.6724,26.6815,16884.0
2016-09-01 15:00:00,29.38,29.38,29.35,29.36,28400.0,26.6815,26.6815,26.6542,26.6633,28400.0
2016-09-01 15:10:00,29.35,29.37,29.35,29.37,23144.0,26.6542,26.6724,26.6542,26.6724,23144.0
2016-09-01 15:20:00,29.38,29.39,29.38,29.38,28156.0,26.6815,26.6906,26.6815,26.6815,28156.0
2016-09-01 15:30:00,29.38,29.39,29.36,29.36,55652.0,26.6815,26.6906,26.6633,26.6633,55652.0
2016-09-01 15:40:00,29.37,29.4,29.37,29.39,47364.0,26.6724,26.6997,26.6724,26.6906,47364.0
2016-09-01 15:50:00,29.39,29.43,29.39,29.43,125680.0,26.6906,26.7269,26.6906,26.7269,125680.0
2016-09-02 09:30:00,29.56,29.8,29.52,29.64,63504.0,26.845,27.0629,26.8086,26.9176,63504.0
2016-09-02 09:40:00,29.64,29.66,29.58,29.62,16824.0,26.9176,26.9358,26.8631,26.8994,16824.0
2016-09-02 09:50:00,29.61,29.63,29.58,29.62,26744.0,26.8904,26.9085,26.8631,26.8994,26744.0
2016-09-02 10:00:00,29.63,29.69,29.56,29.58,112912.0,26.9085,26.963,26.845,26.8631,112912.0
2016-09-02 10:10:00,29.59,29.67,29.56,29.67,51200.0,26.8722,26.9449,26.845,26.9449,51200.0
2016-09-02 10:20:00,29.66,29.67,29.62,29.63,19344.0,26.9358,26.9449,26.8994,26.9085,19344.0
2016-09-02 10:30:00,29.63,29.66,29.61,29.63,29200.0,26.9085,26.9358,26.8904,26.9085,29200.0
2016-09-02 10:40:00,29.63,29.64,29.59,29.59,37048.0,26.9085,26.9176,26.8722,26.8722,37048.0
2016-09-02 10:50:00,29.6,29.63,29.6,29.61,34924.0,26.8813,26.9085,26.8813,26.8904,34924.0
2016-09-02 11:00:00,29.61,29.65,29.61,29.64,30280.0,26.8904,26.9267,26.8904,26.9176,30280.0
2016-09-02 11:10:00,29.64,29.65,29.61,29.61,35116.0,26.9176,26.9267,26.8904,26.8904,35116.0
2016-09-02 11:20:00,29.63,29.64,29.61,29.63,41600.0,26.9085,26.9176,26.8904,26.9085,41600.0
2016-09-02 11:30:00,29.63,29.63,29.61,29.63,45472.0,26.9085,26.9085,26.8904,26.9085,45472.0
2016-09-02 11:40:00,29.63,29.65,29.61,29.62,31600.0,26.9085,26.9267,26.8904,26.8994,31600.0
2016-09-02 11:50:00,29.62,29.62,29.59,29.62,37168.0,26.8994,26.8994,26.8722,26.8994,37168.0
2016-09-02 12:00:00,29.62,29.64,29.62,29.64,13460.0,26.8994,26.9176,26.8994,26.9176,13460.0
2016-09-02 12:10:00,29.63,29.63,29.61,29.63,44000.0,26.9085,26.9085,26.8904,26.9085,44000.0
2016-09-02 12:20:00,29.63,29.63,29.6,29.6,45516.0,26.9085,26.9085,26.8813,26.8813,45516.0
2016-09-02 12:30:00,29.6,29.62,29.6,29.62,14004.0,26.8813,26.8994,26.8813,26.8994,14004.0
2016-09-02 12:40:00,29.62,29.62,29.6,29.6,31088.0,26.8994,26.8994,26.8813,26.8813,31088.0
2016-09-02 12:50:00,29.61,29.63,29.61,29.61,6400.0,26.8904,26.9085,26.8904,26.8904,6400.0
2016-09-02 13:00:00,29.61,29.62,29.6,29.6,15200.0,26.8904,26.8994,26.8813,26.8813,15200.0
2016-09-02 13:10:00,29.6,29.62,29.59,29.61,44808.0,26.8813,26.8994,26.8722,26.8904,44808.0
2016-09-02 13:20:00,29.61,29.63,29.6,29.63,19580.0,26.8904,26.9085,26.8813,26.9085,19580.0
2016-09-02 13:30:00,29.63,29.65,29.62,29.62,11228.0,26.9085,26.9267,26.8994,26.8994,11228.0
2016-09-02 13:40:00,29.63,29.65,29.62,29.65,26196.0,26.9085,26.9267,26.8994,26.9267,26196.0
2016-09-02 13:50:00,29.65,29.66,29.64,29.66,12000.0,26.9267,26.9358,26.9176,26.9358,12000.0
2016-09-02 14:00:00,29.66,29.7,29.66,29.69,23948.0,26.9358,26.9721,26.9358,26.963,23948.0
2016-09-02 14:10:00,29.69,29.7,29.67,29.68,19712.0,26.963,26.9721,26.9449,26.9539,19712.0
2016-09-02 14:20:00,29.68,29.71,29.68,29.7,24488.0,26.9539,26.9812,26.9539,26.9721,24488.0
2016-09-02 14:30:00,29.69,29.7,29.68,29.68,29892.0,26.963,26.9721,26.9539,26.9539,29892.0
2016-09-02 14:40:00,29.69,29.7,29.66,29.67,21200.0,26.963,26.9721,26.9358,26.9449,21200.0
2016-09-02 14:50:00,29.67,29.67,29.63,29.64,51968.0,26.9449,26.9449,26.9085,26.9176,51968.0
2016-09-02 15:00:00,29.65,29.67,29.64,29.65,38464.0,26.9267,26.9449,26.9176,26.9267,38464.0
2016-09-02 15:10:00,29.65,29.66,29.65,29.65,40440.0,26.9267,26.9358,26.9267,26.9267,40440.0
2016-09-02 15:20:00,29.65,29.66,29.64,29.64,83760.0,26.9267,26.9358,26.9176,26.9176,83760.0
2016-09-02 15:30:00,29.64,29.68,29.64,29.65,73804.0,26.9176,26.9539,26.9176,26.9267,73804.0
2016-09-02 15:40:00,29.65,29.68,29.65,29.66,91000.0,26.9267,26.9539,26.9267,26.9358,91000.0
2016-09-02 15:50:00,29.66,29.73,29.66,29.71,171644.0,26.9358,26.9993,26.9358,26.9812,171644.0
2016-09-06 09:30:00,29.76,29.99,29.59,29.59,55476.0,27.0266,27.2355,26.8722,26.8722,55476.0
2016-09-06 09:40:00,29.6,29.64,29.51,29.56,64632.0,26.8813,26.9176,26.7995,26.845,64632.0
2016-09-06 09:50:00,29.56,29.66,29.53,29.6,41212.0,26.845,26.9358,26.8177,26.8813,41212.0
2016-09-06 10:00:00,29.6,29.6,29.52,29.55,76332.0,26.8813,26.8813,26.8086,26.8359,76332.0
2016-09-06 10:10:00,29.55,29.55,29.46,29.46,60588.0,26.8359,26.8359,26.7541,26.7541,60588.0
2016-09-06 10:20:00,29.46,29.52,29.46,29.5,60444.0,26.7541,26.8086,26.7541,26.7905,60444.0
2016-09-06 10:30:00,29.51,29.55,29.5,29.54,15020.0,26.7995,26.8359,26.7905,26.8268,15020.0
2016-09-06 10:40:00,29.55,29.55,29.49,29.49,36436.0,26.8359,26.8359,26.7814,26.7814,36436.0
2016-09-06 10:50:00,29.49,29.56,29.48,29.56,23304.0,26.7814,26.845,26.7723,26.845,23304.0
2016-09-06 11:00:00,29.56,29.57,29.53,29.53,26800.0,26.845,26.854,26.8177,26.8177,26800.0
2016-09-06 11:10:00,29.54,29.6,29.54,29.56,14492.0,26.8268,26.8813,26.8268,26.845,14492.0
2016-09-06 11:20:00,29.57,29.57,29.55,29.56,16148.0,26.854,26.854,26.8359,26.845,16148.0
2016-09-06 11:30:00,29.56,29.59,29.56,29.58,18000.0,26.845,26.8722,26.845,26.8631,18000.0
2016-09-06 11:40:00,29.58,29.61,29.55,29.6,37936.0,26.8631,26.8904,26.8359,26.8813,37936.0
2016-09-06 11:50:00,29.6,29.6,29.58,29.59,22508.0,26.8813,26.8813,26.8631,26.8722,22508.0
2016-09-06 12:00:00,29.6,29.63,29.58,29.62,12400.0,26.8813,26.9085,26.8631,26.8994,12400.0
2016-09-06 12:10:00,29.63,29.65,29.61,29.61,26076.0,26.9085,26.9267,26.8904,26.8904,26076.0
2016-09-06 12:20:00,29.62,29.62,29.56,29.56,19200.0,26.8994,26.8994,26.845,26.845,19200.0
2016-09-06 12:30:00,29.55,29.6,29.55,29.6,16000.0,26.8359,26.8813,26.8359,26.8813,16000.0
2016-09-06 12:40:00,29.6,29.62,29.6,29.61,10160.0,26.8813,26.8994,26.8813,26.8904,10160.0
2016-09-06 12:50:00,29.61,29.61,29.6,29.6,10000.0,26.8904,26.8904,26.8813,26.8813,10000.0
2016-09-06 13:00:00,29.6,29.62,29.6,29.61,11200.0,26.8813,26.8994,26.8813,26.8904,11200.0
2016-09-06 13:10:00,29.61,29.63,29.6,29.63,24624.0,26.8904,26.9085,26.8813,26.9085,24624.0
2016-09-06 13:20:00,29.63,29.63,29.61,29.63,17500.0,26.9085,26.9085,26.8904,26.9085,17500.0
2016-09-06 13:30:00,29.63,29.65,29.62,29.64,15600.0,26.9085,26.9267,26.8994,26.9176,15600.0
2016-09-06 13:40:00,29.64,29.67,29.64,29.67,8272.0,26.9176,26.9449,26.9176,26.9449,8272.0
2016-09-06 13:50:00,29.66,29.66,29.64,29.65,24800.0,26.9358,26.9358,26.9176,26.9267,24800.0
2016-09-06 14:00:00,29.65,29.66,29.64,29.64,7200.0,26.9267,26.9358,26.9176,26.9176,7200.0
2016-09-06 14:10:00,29.64,29.67,29.64,29.66,27756.0,26.9176,26.9449,26.9176,26.9358,27756.0
2016-09-06 14:20:00,29.66,29.67,29.65,29.65,17704.0,26.9358,26.9449,26.9267,26.9267,17704.0
2016-09-06 14:30:00,29.65,29.68,29.65,29.68,18940.0,26.9267,26.9539,26.9267,26.9539,18940.0
2016-09-06 14:40:00,29.68,29.68,29.66,29.66,19852.0,26.9539,26.9539,26.9358,26.9358,19852.0
2016-09-06 14:50:00,29.67,29.7,29.67,29.69,23168.0,26.9449,26.9721,26.9449,26.963,23168.0
2016-09-06 15:00:00,29.71,29.72,29.69,29.69,17192.0,26.9812,26.9903,26.963,26.963,17192.0
2016-09-06 15:10:00,29.68,29.68,29.66,29.66,18764.0,26.9539,26.9539,26.9358,26.9358,18764.0
2016-09-06 15:20:00,29.66,29.68,29.66,29.68,20420.0,26.9358,26.9539,26.9358,26.9539,20420.0
2016-09-06 15:30:00,29.68,29.71,29.67,29.7,42936.0,26.9539,26.9812,26.9449,26.9721,42936.0
2016-09-06 15:40:00,29.7,29.73,29.7,29.72,54200.0,26.9721,26.9993,26.9721,26.9903,54200.0
2016-09-06 15:50:00,29.73,29.79,29.72,29.79,198908.0,26.9993,27.0538,26.9903,27.0538,198908.0
2016-09-07 09:30:00,29.71,29.74,29.54,29.65,37764.0,26.9812,27.0084,26.8268,26.9267,37764.0
2016-09-07 09:40:00,29.64,29.68,29.62,29.68,21880.0,26.9176,26.9539,26.8994,26.9539,21880.0
2016-09-07 09:50:00,29.68,29.68,29.65,29.66,16180.0,26.9539,26.9539,26.9267,26.9358,16180.0
2016-09-07 10:00:00,29.66,29.67,29.62,29.65,15000.0,26.9358,26.9449,26.8994,26.9267,15000.0
2016-09-07 10:10:00,29.65,29.68,29.62,29.65,35600.0,26.9267,26.9539,26.8994,26.9267,35600.0
2016-09-07 10:20:00,29.64,29.64,29.61,29.63,12372.0,26.9176,26.9176,26.8904,26.9085,12372.0
2016-09-07 10:30:00,29.63,29.63,29.59,29.59,15700.0,26.9085,26.9085,26.8722,26.8722,15700.0
2016-09-07 10:40:00,29.6,29.61,29.57,29.6,197044.0,26.8813,26.8904,26.854,26.8813,197044.0
2016-09-07 10:50:00,29.59,29.61,29.59,29.59,44884.0,26.8722,26.8904,26.8722,26.8722,44884.0
2016-09-07 11:00:00,29.58,29.59,29.55,29.58,31064.0,26.8631,26.8722,26.8359,26.8631,31064.0
2016-09-07 11:10:00,29.58,29.6,29.56,29.57,43480.0,26.8631,26.8813,26.845,26.854,43480.0
2016-09-07 11:20:00,29.57,29.58,29.55,29.56,26400.0,26.854,26.8631,26.8359,26.845,26400.0
2016-09-07 11:30:00,29.57,29.59,29.55,29.55,14560.0,26.854,26.8722,26.8359,26.8359,14560.0
2016-09-07 11:40:00,29.55,29.57,29.55,29.56,38400.0,26.8359,26.854,26.8359,26.845,38400.0
2016-09-07 11:50:00,29.56,29.6,29.56,29.6,12756.0,26.845,26.8813,26.845,26.8813,12756.0
2016-09-07 12:00:00,29.6,29.61,29.59,29.6,45360.0,26.8813,26.8904,26.8722,26.8813,45360.0
2016-09-07 12:10:00,29.6,29.6,29.56,29.56,27024.0,26.8813,26.8813,26.845,26.845,27024.0
2016-09-07 12:20:00,29.56,29.57,29.54,29.57,49636.0,26.845,26.854,26.8268,26.854,49636.0
2016-09-07 12:30:00,29.57,29.58,29.56,29.58,42452.0,26.854,26.8631,26.845,26.8631,42452.0
2016-09-07 12:40:00,29.58,29.59,29.57,29.58,30620.0,26.8631,26.8722,26.854,26.8631,30620.0
2016-09-07 12:50:00,29.58,29.61,29.57,29.59,44360.0,26.8631,26.8904,26.854,26.8722,44360.0
2016-09-07 13:00:00,29.59,29.6,29.57,29.6,29812.0,26.8722,26.8813,26.854,26.8813,29812.0
2016-09-07 13:10:00,29.6,29.62,29.58,29.58,41232.0,26.8813,26.8994,26.8631,26.8631,41232.0
2016-09-07 13:20:00,29.58,29.59,29.56,29.56,24656.0,26.8631,26.8722,26.845,26.845,24656.0
2016-09-07 13:30:00,29.56,29.6,29.56,29.56,27580.0,26.845,26.8813,26.845,26.845,27580.0
2016-09-07 13:40:00,29.56,29.59,29.56,29.57,21472.0,26.845,26.8722,26.845,26.854,21472.0
2016-09-07 13:50:00,29.57,29.6,29.57,29.59,42704.0,26.854,26.8813,26.854,26.8722,42704.0
2016-09-07 14:00:00,29.59,29.6,29.57,29.57,30972.0,26.8722,26.8813,26.854,26.854,30972.0
2016-09-07 14:10:00,29.57,29.59,29.56,29.58,26016.0,26.854,26.8722,26.845,26.8631,26016.0
2016-09-07 14:20:00,29.58,29.6,29.58,29.6,49328.0,26.8631,26.8813,26.8631,26.8813,49328.0
2016-09-07 14:30:00,29.6,29.6,29.56,29.57,56952.0,26.8813,26.8813,26.845,26.854,56952.0
2016-09-07 14:40:00,29.57,29.58,29.56,29.57,24760.0,26.854,26.8631,26.845,26.854,24760.0
2016-09-07 14:50:00,29.57,29.58,29.56,29.57,52764.0,26.854,26.8631,26.845,26.854,52764.0
2016-09-07 15:00:00,29.56,29.6,29.56,29.58,49592.0,26.845,26.8813,26.845,26.8631,49592.0
2016-09-07 15:10:00,29.58,29.6,29.58,29.59,60740.0,26.8631,26.8813,26.8631,26.8722,60740.0
2016-09-07 15:20:00,29.59,29.61,29.57,29.58,79868.0,26.8722,26.8904,26.854,26.8631,79868.0
2016-09-07 15:30:00,29.58,29.61,29.58,29.58,86848.0,26.8631,26.8904,26.8631,26.8631,86848.0
2016-09-07 15:40:00,29.58,29.59,29.58,29.59,62420.0,26.8631,26.8722,26.8631,26.8722,62420.0
2016-09-07 15:50:00,29.59,29.59,29.57,29.58,283104.0,26.8722,26.8722,26.854,26.8631,283104.0
2016-09-08 09:30:00,29.46,29.47,29.38,29.38,23572.0,26.7541,26.7632,26.6815,26.6815,23572.0
2016-09-08 09:40:00,29.39,29.44,29.36,29.42,19664.0,26.6906,26.736,26.6633,26.7178,19664.0
2016-09-08 09:50:00,29.4,29.45,29.37,29.43,29584.0,26.6997,26.7451,26.6724,26.7269,29584.0
2016-09-08 10:00:00,29.43,29.44,29.37,29.39,20800.0,26.7269,26.736,26.6724,26.6906,20800.0
2016-09-08 10:10:00,29.38,29.4,29.36,29.39,42900.0,26.6815,26.6997,26.6633,26.6906,42900.0
2016-09-08 10:20:00,29.38,29.41,29.38,29.38,20412.0,26.6815,26.7087,26.6815,26.6815,20412.0
2016-09-08 10:30:00,29.39,29.42,29.37,29.4,28000.0,26.6906,26.7178,26.6724,26.6997,28000.0
2016-09-08 10:40:00,29.4,29.43,29.4,29.41,17564.0,26.6997,26.7269,26.6997,26.7087,17564.0
2016-09-08 10:50:00,29.41,29.41,29.4,29.4,15264.0,26.7087,26.7087,26.6997,26.6997,15264.0
2016-09-08 11:00:00,29.4,29.42,29.38,29.39,24744.0,26.6997,26.7178,26.6815,26.6906,24744.0
2016-09-08 11:10:00,29.38,29.39,29.38,29.38,16592.0,26.6815,26.6906,26.6815,26.6815,16592.0
2016-09-08 11:20:00,29.38,29.38,29.36,29.36,16064.0,26.6815,26.6815,26.6633,26.6633,16064.0
2016-09-08 11:30:00,29.36,29.37,29.35,29.36,22876.0,26.6633,26.6724,26.6542,26.6633,22876.0
2016-09-08 11:40:00,29.36,29.36,29.33,29.34,14376.0,26.6633,26.6633,26.6361,26.6452,14376.0
2016-09-08 11:50:00,29.36,29.36,29.34,29.34,2800.0,26.6633,26.6633,26.6452,26.6452,2800.0
2016-09-08 12:00:00,29.35,29.35,29.33,29.34,20236.0,26.6542,26.6542,26.6361,26.6452,20236.0
2016-09-08 12:10:00,29.34,29.35,29.33,29.34,5296.0,26.6452,26.6542,26.6361,26.6452,5296.0
2016-09-08 12:20:00,29.34,29.36,29.34,29.35,22360.0,26.6452,26.6633,26.6452,26.6542,22360.0
2016-09-08 12:30:00,29.35,29.35,29.31,29.34,11020.0,26.6542,26.6542,26.6179,26.6452,11020.0
2016-09-08 12:40:00,29.34,29.34,29.32,29.32,33456.0,26.6452,26.6452,26.627,26.627,33456.0
2016-09-08 12:50:00,29.33,29.33,29.32,29.33,16400.0,26.6361,26.6361,26.627,26.6361,16400.0
2016-09-08 13:00:00,29.33,29.35,29.32,29.33,16504.0,26.6361,26.6542,26.627,26.6361,16504.0
2016-09-08 13:10:00,29.34,29.34,29.32,29.33,7640.0,26.6452,26.6452,26.627,26.6361,7640.0
2016-09-08 13:20:00,29.33,29.34,29.33,29.34,17240.0,26.6361,26.6452,26.6361,26.6452,17240.0
2016-09-08 13:30:00,29.34,29.35,29.31,29.31,10512.0,26.6452,26.6542,26.6179,26.6179,10512.0
2016-09-08 13:40:00,29.31,29.33,29.28,29.33,31620.0,26.6179,26.6361,26.5907,26.6361,31620.0
2016-09-08 13:50:00,29.32,29.34,29.32,29.34,8000.0,26.627,26.6452,26.627,26.6452,8000.0
2016-09-08 14:00:00,29.33,29.35,29.32,29.35,14180.0,26.6361,26.6542,26.627,26.6542,14180.0
2016-09-08 14:10:00,29.35,29.35,29.33,29.34,31380.0,26.6542,26.6542,26.6361,26.6452,31380.0
2016-09-08 14:20:00,29.34,29.36,29.33,29.33,17840.0,26.6452,26.6633,26.6361,26.6361,17840.0
2016-09-08 14:30:00,29.34,29.34,29.31,29.32,41912.0,26.6452,26.6452,26.6179,26.627,41912.0
2016-09-08 14:40:00,29.32,29.35,29.32,29.34,41536.0,26.627,26.6542,26.627,26.6452,41536.0
2016-09-08 14:50:00,29.34,29.35,29.33,29.35,41612.0,26.6452,26.6542,26.6361,26.6542,41612.0
2016-09-08 15:00:00,29.35,29.37,29.35,29.36,28888.0,26.6542,26.6724,26.6542,26.6633,28888.0
2016-09-08 15:10:00,29.36,29.36,29.34,29.35,26840.0,26.6633,26.6633,26.6452,26.6542,26840.0
2016-09-08 15:20:00,29.35,29.35,29.34,29.35,32308.0,26.6542,26.6542,26.6452,26.6542,32308.0
2016-09-08 15:30:00,29.35,29.35,29.34,29.34,65252.0,26.6542,26.6542,26.6452,26.6452,65252.0
2016-09-08 15:40:00,29.34,29.35,29.33,29.33,97812.0,26.6452,26.6542,26.6361,26.6361,97812.0
2016-09-08 15:50:00,29.33,29.33,29.3,29.3,279492.0,26.6361,26.6361,26.6088,26.6088,279492.0
2016-09-09 09:30:00,28.16,29.23,28.16,28.85,173584.0,25.5735,26.5453,25.5735,26.2002,173584.0
2016-09-09 09:40:00,28.84,28.91,28.78,28.89,90192.0,26.1911,26.2547,26.1366,26.2365,90192.0
2016-09-09 09:50:00,28.87,28.9,28.82,28.88,45788.0,26.2183,26.2456,26.1729,26.2274,45788.0
2016-09-09 10:00:00,28.88,28.89,28.8,28.87,42372.0,26.2274,26.2365,26.1548,26.2183,42372.0
2016-09-09 10:10:00,28.86,28.9,28.81,28.83,71424.0,26.2092,26.2456,26.1638,26.182,71424.0
2016-09-09 10:20:00,28.82,28.9,28.81,28.84,37008.0,26.1729,26.2456,26.1638,26.1911,37008.0
2016-09-09 10:30:00,28.82,28.87,28.8,28.82,96488.0,26.1729,26.2183,26.1548,26.1729,96488.0
2016-09-09 10:40:00,28.82,28.83,28.75,28.75,56584.0,26.1729,26.182,26.1094,26.1094,56584.0
2016-09-09 10:50:00,28.75,28.77,28.71,28.73,91884.0,26.1094,26.1275,26.073,26.0912,91884.0
2016-09-09 11:00:00,28.73,28.74,28.71,28.72,75088.0,26.0912,26.1003,26.073,26.0821,75088.0
2016-09-09 11:10:00,28.72,28.72,28.69,28.7,50816.0,26.0821,26.0821,26.0549,26.0639,50816.0
2016-09-09 11:20:00,28.71,28.73,28.7,28.72,60076.0,26.073,26.0912,26.0639,26.0821,60076.0
2016-09-09 11:30:00,28.72,28.72,28.69,28.69,63232.0,26.0821,26.0821,26.0549,26.0549,63232.0
2016-09-09 11:40:00,28.69,28.7,28.67,28.68,53560.0,26.0549,26.0639,26.0367,26.0458,53560.0
2016-09-09 11:50:00,28.68,28.68,28.63,28.64,34600.0,26.0458,26.0458,26.0004,26.0095,34600.0
2016-09-09 12:00:00,28.66,28.71,28.66,28.68,68608.0,26.0276,26.073,26.0276,26.0458,68608.0
2016-09-09 12:10:00,28.68,28.68,28.64,28.65,33668.0,26.0458,26.0458,26.0095,26.0185,33668.0
2016-09-09 12:20:00,28.65,28.7,28.65,28.66,31004.0,26.0185,26.0639,26.0185,26.0276,31004.0
2016-09-09 12:30:00,28.66,28.68,28.65,28.65,39972.0,26.0276,26.0458,26.0185,26.0185,39972.0
2016-09-09 12:40:00,28.65,28.66,28.63,28.64,36060.0,26.0185,26.0276,26.0004,26.0095,36060.0
2016-09-09 12:50:00,28.64,28.65,28.63,28.64,45420.0,26.0095,26.0185,26.0004,26.0095,45420.0
2016-09-09 13:00:00,28.64,28.64,28.61,28.62,41292.0,26.0095,26.0095,25.9822,25.9913,41292.0
2016-09-09 13:10:00,28.61,28.61,28.56,28.57,32768.0,25.9822,25.9822,25.9368,25.9459,32768.0
2016-09-09 13:20:00,28.56,28.57,28.54,28.55,48312.0,25.9368,25.9459,25.9186,25.9277,48312.0
2016-09-09 13:30:00,28.55,28.56,28.51,28.52,62952.0,25.9277,25.9368,25.8914,25.9005,62952.0
2016-09-09 13:40:00,28.52,28.52,28.43,28.44,74088.0,25.9005,25.9005,25.8187,25.8278,74088.0
2016-09-09 13:50:00,28.44,28.48,28.43,28.47,57652.0,25.8278,25.8642,25.8187,25.8551,57652.0
2016-09-09 14:00:00,28.47,28.47,28.39,28.4,93692.0,25.8551,25.8551,25.7824,25.7915,93692.0
2016-09-09 14:10:00,28.4,28.46,28.38,28.46,93308.0,25.7915,25.846,25.7733,25.846,93308.0
2016-09-09 14:20:00,28.45,28.53,28.45,28.53,59468.0,25.8369,25.9096,25.8369,25.9096,59468.0
2016-09-09 14:30:00,28.54,28.54,28.5,28.54,54900.0,25.9186,25.9186,25.8823,25.9186,54900.0
2016-09-09 14:40:00,28.53,28.55,28.5,28.55,115980.0,25.9096,25.9277,25.8823,25.9277,115980.0
2016-09-09 14:50:00,28.55,28.6,28.54,28.57,221072.0,25.9277,25.9731,25.9186,25.9459,221072.0
2016-09-09 15:00:00,28.57,28.59,28.53,28.59,140812.0,25.9459,25.964,25.9096,25.964,140812.0
2016-09-09 15:10:00,28.59,28.61,28.56,28.61,142348.0,25.964,25.9822,25.9368,25.9822,142348.0
2016-09-09 15:20:00,28.61,28.65,28.59,28.63,72988.0,25.9822,26.0185,25.964,26.0004,72988.0
2016-09-09 15:30:00,28.63,28.63,28.56,28.57,144460.0,26.0004,26.0004,25.9368,25.9459,144460.0
2016-09-09 15:40:00,28.57,28.57,28.53,28.54,184040.0,25.9459,25.9459,25.9096,25.9186,184040.0
2016-09-09 15:50:00,28.54,28.54,28.45,28.46,419340.0,25.9186,25.9186,25.8369,25.846,419340.0
2016-09-12 09:30:00,28.52,28.54,28.44,28.49,71852.0,25.9005,25.9186,25.8278,25.8732,71852.0
2016-09-12 09:40:00,28.55,28.58,28.47,28.5,37040.0,25.9277,25.955,25.8551,25.8823,37040.0
2016-09-12 09:50:00,28.5,28.57,28.46,28.55,26940.0,25.8823,25.9459,25.846,25.9277,26940.0
2016-09-12 10:00:00,28.54,28.6,28.53,28.56,130244.0,25.9186,25.9731,25.9096,25.9368,130244.0
2016-09-12 10:10:00,28.56,28.59,28.55,28.57,59296.0,25.9368,25.964,25.9277,25.9459,59296.0
2016-09-12 10:20:00,28.57,28.63,28.57,28.6,30000.0,25.9459,26.0004,25.9459,25.9731,30000.0
2016-09-12 10:30:00,28.6,28.62,28.57,28.6,27072.0,25.9731,25.9913,25.9459,25.9731,27072.0
2016-09-12 10:40:00,28.61,28.62,28.51,28.51,38360.0,25.9822,25.9913,25.8914,25.8914,38360.0
2016-09-12 10:50:00,28.5,28.5,28.45,28.46,61884.0,25.8823,25.8823,25.8369,25.846,61884.0
2016-09-12 11:00:00,28.46,28.55,28.46,28.54,61460.0,25.846,25.9277,25.846,25.9186,61460.0
2016-09-12 11:10:00,28.55,28.55,28.5,28.52,19200.0,25.9277,25.9277,25.8823,25.9005,19200.0
2016-09-12 11:20:00,28.51,28.51,28.48,28.5,37272.0,25.8914,25.8914,25.8642,25.8823,37272.0
2016-09-12 11:30:00,28.5,28.58,28.49,28.56,36072.0,25.8823,25.955,25.8732,25.9368,36072.0
2016-09-12 11:40:00,28.57,28.59,28.55,28.55,13200.0,25.9459,25.964,25.9277,25.9277,13200.0
2016-09-12 11:50:00,28.54,28.56,28.54,28.56,20044.0,25.9186,25.9368,25.9186,25.9368,20044.0
2016-09-12 12:00:00,28.56,28.56,28.52,28.54,28304.0,25.9368,25.9368,25.9005,25.9186,28304.0
2016-09-12 12:10:00,28.54,28.55,28.52,28.54,20800.0,25.9186,25.9277,25.9005,25.9186,20800.0
2016-09-12 12:20:00,28.54,28.55,28.53,28.54,33400.0,25.9186,25.9277,25.9096,25.9186,33400.0
2016-09-12 12:30:00,28.54,28.55,28.53,28.53,26256.0,25.9186,25.9277,25.9096,25.9096,26256.0
2016-09-12 12:40:00,28.53,28.56,28.5,28.55,36804.0,25.9096,25.9368,25.8823,25.9277,36804.0
2016-09-12 12:50:00,28.56,28.56,28.53,28.55,44356.0,25.9368,25.9368,25.9096,25.9277,44356.0
2016-09-12 13:00:00,28.55,28.55,28.53,28.53,34000.0,25.9277,25.9277,25.9096,25.9096,34000.0
2016-09-12 13:10:00,28.53,28.61,28.52,28.56,73252.0,25.9096,25.9822,25.9005,25.9368,73252.0
2016-09-12 13:20:00,28.56,28.57,28.5,28.5,36556.0,25.9368,25.9459,25.8823,25.8823,36556.0
2016-09-12 13:30:00,28.51,28.54,28.48,28.54,33728.0,25.8914,25.9186,25.8642,25.9186,33728.0
2016-09-12 13:40:00,28.53,28.57,28.49,28.56,82036.0,25.9096,25.9459,25.8732,25.9368,82036.0
2016-09-12 13:50:00,28.56,28.57,28.53,28.55,91924.0,25.9368,25.9459,25.9096,25.9277,91924.0
2016-09-12 14:00:00,28.56,28.67,28.55,28.66,237036.0,25.9368,26.0367,25.9277,26.0276,237036.0
2016-09-12 14:10:00,28.66,28.7,28.65,28.69,29076.0,26.0276,26.0639,26.0185,26.0549,29076.0
2016-09-12 14:20:00,28.69,28.72,28.67,28.67,34724.0,26.0549,26.0821,26.0367,26.0367,34724.0
2016-09-12 14:30:00,28.68,28.72,28.64,28.72,58436.0,26.0458,26.0821,26.0095,26.0821,58436.0
2016-09-12 14:40:00,28.71,28.72,28.67,28.67,36600.0,26.073,26.0821,26.0367,26.0367,36600.0
2016-09-12 14:50:00,28.67,28.7,28.65,28.65,64996.0,26.0367,26.0639,26.0185,26.0185,64996.0
2016-09-12 15:00:00,28.65,28.67,28.63,28.66,128692.0,26.0185,26.0367,26.0004,26.0276,128692.0
2016-09-12 15:10:00,28.66,28.67,28.61,28.63,53564.0,26.0276,26.0367,25.9822,26.0004,53564.0
2016-09-12 15:20:00,28.62,28.68,28.61,28.67,94012.0,25.9913,26.0458,25.9822,26.0367,94012.0
2016-09-12 15:30:00,28.67,28.69,28.63,28.69,124808.0,26.0367,26.0549,26.0004,26.0549,124808.0
2016-09-12 15:40:00,28.69,28.73,28.69,28.69,117940.0,26.0549,26.0912,26.0549,26.0549,117940.0
2016-09-12 15:50:00,28.68,28.69,28.66,28.68,244492.0,26.0458,26.0549,26.0276,26.0458,244492.0
2016-09-13 09:30:00,28.44,28.57,28.4,28.55,77576.0,25.8278,25.9459,25.7915,25.9277,77576.0
2016-09-13 09:40:00,28.57,28.6,28.46,28.49,23200.0,25.9459,25.9731,25.846,25.8732,23200.0
2016-09-13 09:50:00,28.48,28.5,28.42,28.42,24036.0,25.8642,25.8823,25.8097,25.8097,24036.0
2016-09-13 10:00:00,28.42,28.55,28.4,28.53,64308.0,25.8097,25.9277,25.7915,25.9096,64308.0
2016-09-13 10:10:00,28.54,28.56,28.5,28.54,46368.0,25.9186,25.9368,25.8823,25.9186,46368.0
2016-09-13 10:20:00,28.54,28.57,28.48,28.55,63996.0,25.9186,25.9459,25.8642,25.9277,63996.0
2016-09-13 10:30:00,28.54,28.57,28.51,28.56,55400.0,25.9186,25.9459,25.8914,25.9368,55400.0
2016-09-13 10:40:00,28.55,28.57,28.49,28.52,40184.0,25.9277,25.9459,25.8732,25.9005,40184.0
2016-09-13 10:50:00,28.51,28.51,28.47,28.49,43800.0,25.8914,25.8914,25.8551,25.8732,43800.0
2016-09-13 11:00:00,28.5,28.5,28.44,28.46,57332.0,25.8823,25.8823,25.8278,25.846,57332.0
2016-09-13 11:10:00,28.45,28.45,28.4,28.4,49368.0,25.8369,25.8369,25.7915,25.7915,49368.0
2016-09-13 11:20:00,28.41,28.48,28.41,28.45,62868.0,25.8006,25.8642,25.8006,25.8369,62868.0
2016-09-13 11:30:00,28.44,28.46,28.41,28.43,53464.0,25.8278,25.846,25.8006,25.8187,53464.0
2016-09-13 11:40:00,28.43,28.48,28.43,28.45,83612.0,25.8187,25.8642,25.8187,25.8369,83612.0
2016-09-13 11:50:00,28.45,28.49,28.45,28.48,59532.0,25.8369,25.8732,25.8369,25.8642,59532.0
2016-09-13 12:00:00,28.48,28.49,28.45,28.46,40796.0,25.8642,25.8732,25.8369,25.846,40796.0
2016-09-13 12:10:00,28.45,28.48,28.45,28.46,52944.0,25.8369,25.8642,25.8369,25.846,52944.0
2016-09-13 12:20:00,28.45,28.45,28.37,28.37,37652.0,25.8369,25.8369,25.7643,25.7643,37652.0
2016-09-13 12:30:00,28.36,28.38,28.34,28.38,52800.0,25.7552,25.7733,25.737,25.7733,52800.0
2016-09-13 12:40:00,28.38,28.38,28.31,28.31,35936.0,25.7733,25.7733,25.7098,25.7098,35936.0
2016-09-13 12:50:00,28.31,28.32,28.27,28.3,57320.0,25.7098,25.7188,25.6734,25.7007,57320.0
2016-09-13 13:00:00,28.29,28.31,28.25,28.31,45748.0,25.6916,25.7098,25.6553,25.7098,45748.0
2016-09-13 13:10:00,28.3,28.38,28.28,28.38,73128.0,25.7007,25.7733,25.6825,25.7733,73128.0
2016-09-13 13:20:00,28.38,28.4,28.33,28.38,67876.0,25.7733,25.7915,25.7279,25.7733,67876.0
2016-09-13 13:30:00,28.38,28.41,28.35,28.41,62856.0,25.7733,25.8006,25.7461,25.8006,62856.0
2016-09-13 13:40:00,28.42,28.43,28.35,28.36,67668.0,25.8097,25.8187,25.7461,25.7552,67668.0
2016-09-13 13:50:00,28.36,28.36,28.29,28.35,55064.0,25.7552,25.7552,25.6916,25.7461,55064.0
2016-09-13 14:00:00,28.33,28.38,28.32,28.38,61656.0,25.7279,25.7733,25.7188,25.7733,61656.0
2016-09-13 14:10:00,28.38,28.38,28.31,28.31,50444.0,25.7733,25.7733,25.7098,25.7098,50444.0
2016-09-13 14:20:00,28.31,28.31,28.28,28.29,43148.0,25.7098,25.7098,25.6825,25.6916,43148.0
2016-09-13 14:30:00,28.29,28.32,28.25,28.3,46400.0,25.6916,25.7188,25.6553,25.7007,46400.0
2016-09-13 14:40:00,28.31,28.36,28.29,28.36,53844.0,25.7098,25.7552,25.6916,25.7552,53844.0
2016-09-13 14:50:00,28.36,28.37,28.28,28.28,53224.0,25.7552,25.7643,25.6825,25.6825,53224.0
2016-09-13 15:00:00,28.28,28.31,28.26,28.3,66644.0,25.6825,25.7098,25.6644,25.7007,66644.0
2016-09-13 15:10:00,28.3,28.35,28.25,28.32,51440.0,25.7007,25.7461,25.6553,25.7188,51440.0
2016-09-13 15:20:00,28.32,28.35,28.31,28.32,65412.0,25.7188,25.7461,25.7098,25.7188,65412.0
2016-09-13 15:30:00,28.33,28.39,28.32,28.38,106092.0,25.7279,25.7824,25.7188,25.7733,106092.0
2016-09-13 15:40:00,28.38,28.38,28.27,28.32,131608.0,25.7733,25.7733,25.6734,25.7188,131608.0
2016-09-13 15:50:00,28.31,28.34,28.22,28.24,731148.0,25.7098,25.737,25.628,25.6462,731148.0
2016-09-14 09:30:00,28.26,28.3,28.15,28.25,43360.0,25.6644,25.7007,25.5645,25.6553,43360.0
2016-09-14 09:40:00,28.26,28.35,28.24,28.33,61944.0,25.6644,25.7461,25.6462,25.7279,61944.0
2016-09-14 09:50:00,28.3,28.43,28.29,28.43,77124.0,25.7007,25.8187,25.6916,25.8187,77124.0
2016-09-14 10:00:00,28.42,28.42,28.34,28.39,38052.0,25.8097,25.8097,25.737,25.7824,38052.0
2016-09-14 10:10:00,28.4,28.45,28.39,28.42,40860.0,25.7915,25.8369,25.7824,25.8097,40860.0
2016-09-14 10:20:00,28.41,28.5,28.41,28.48,35312.0,25.8006,25.8823,25.8006,25.8642,35312.0
2016-09-14 10:30:00,28.48,28.5,28.44,28.46,39992.0,25.8642,25.8823,25.8278,25.846,39992.0
2016-09-14 10:40:00,28.43,28.44,28.42,28.43,29132.0,25.8187,25.8278,25.8097,25.8187,29132.0
2016-09-14 10:50:00,28.42,28.43,28.37,28.37,26800.0,25.8097,25.8187,25.7643,25.7643,26800.0
2016-09-14 11:00:00,28.39,28.4,28.36,28.38,27708.0,25.7824,25.7915,25.7552,25.7733,27708.0
2016-09-14 11:10:00,28.37,28.4,28.36,28.37,21584.0,25.7643,25.7915,25.7552,25.7643,21584.0
2016-09-14 11:20:00,28.37,28.4,28.37,28.37,39808.0,25.7643,25.7915,25.7643,25.7643,39808.0
2016-09-14 11:30:00,28.36,28.42,28.33,28.42,41412.0,25.7552,25.8097,25.7279,25.8097,41412.0
2016-09-14 11:40:00,28.43,28.49,28.43,28.47,31720.0,25.8187,25.8732,25.8187,25.8551,31720.0
2016-09-14 11:50:00,28.47,28.48,28.44,28.45,34400.0,25.8551,25.8642,25.8278,25.8369,34400.0
2016-09-14 12:00:00,28.45,28.47,28.43,28.45,62236.0,25.8369,25.8551,25.8187,25.8369,62236.0
2016-09-14 12:10:00,28.45,28.49,28.44,28.48,31200.0,25.8369,25.8732,25.8278,25.8642,31200.0
2016-09-14 12:20:00,28.49,28.52,28.48,28.5,55488.0,25.8732,25.9005,25.8642,25.8823,55488.0
2016-09-14 12:30:00,28.51,28.51,28.49,28.49,38800.0,25.8914,25.8914,25.8732,25.8732,38800.0
2016-09-14 12:40:00,28.49,28.5,28.47,28.49,58616.0,25.8732,25.8823,25.8551,25.8732,58616.0
2016-09-14 12:50:00,28.49,28.5,28.46,28.46,33568.0,25.8732,25.8823,25.846,25.846,33568.0
2016-09-14 13:00:00,28.45,28.49,28.44,28.47,41324.0,25.8369,25.8732,25.8278,25.8551,41324.0
2016-09-14 13:10:00,28.47,28.49,28.41,28.41,28400.0,25.8551,25.8732,25.8006,25.8006,28400.0
2016-09-14 13:20:00,28.4,28.44,28.38,28.38,34416.0,25.7915,25.8278,25.7733,25.7733,34416.0
2016-09-14 13:30:00,28.39,28.41,28.37,28.41,28560.0,25.7824,25.8006,25.7643,25.8006,28560.0
2016-09-14 13:40:00,28.4,28.4,28.35,28.36,35052.0,25.7915,25.7915,25.7461,25.7552,35052.0
2016-09-14 13:50:00,28.37,28.38,28.32,28.33,28984.0,25.7643,25.7733,25.7188,25.7279,28984.0
2016-09-14 14:00:00,28.32,28.34,28.3,28.31,36392.0,25.7188,25.737,25.7007,25.7098,36392.0
2016-09-14 14:10:00,28.31,28.32,28.24,28.31,24748.0,25.7098,25.7188,25.6462,25.7098,24748.0
2016-09-14 14:20:00,28.33,28.35,28.31,28.32,36352.0,25.7279,25.7461,25.7098,25.7188,36352.0
2016-09-14 14:30:00,28.32,28.33,28.3,28.31,28888.0,25.7188,25.7279,25.7007,25.7098,28888.0
2016-09-14 14:40:00,28.3,28.35,28.3,28.31,63012.0,25.7007,25.7461,25.7007,25.7098,63012.0
2016-09-14 14:50:00,28.3,28.32,28.26,28.28,100680.0,25.7007,25.7188,25.6644,25.6825,100680.0
2016-09-14 15:00:00,28.27,28.31,28.27,28.31,30000.0,25.6734,25.7098,25.6734,25.7098,30000.0
2016-09-14 15:10:00,28.31,28.32,28.26,28.27,86728.0,25.7098,25.7188,25.6644,25.6734,86728.0
2016-09-14 15:20:00,28.26,28.28,28.22,28.22,41740.0,25.6644,25.6825,25.628,25.628,41740.0
2016-09-14 15:30:00,28.22,28.3,28.22,28.29,68204.0,25.628,25.7007,25.628,25.6916,68204.0
2016-09-14 15:40:00,28.29,28.32,28.26,28.31,148452.0,25.6916,25.7188,25.6644,25.7098,148452.0
2016-09-14 15:50:00,28.31,28.32,28.26,28.29,375920.0,25.7098,25.7188,25.6644,25.6916,375920.0
2016-09-15 09:30:00,28.25,28.28,28.14,28.14,42272.0,25.6553,25.6825,25.5554,25.5554,42272.0
2016-09-15 09:40:00,28.14,28.29,28.14,28.29,37072.0,25.5554,25.6916,25.5554,25.6916,37072.0
2016-09-15 09:50:00,28.28,28.32,28.23,28.25,39468.0,25.6825,25.7188,25.6371,25.6553,39468.0
2016-09-15 10:00:00,28.24,28.35,28.24,28.35,31412.0,25.6462,25.7461,25.6462,25.7461,31412.0
2016-09-15 10:10:00,28.36,28.44,28.36,28.44,40400.0,25.7552,25.8278,25.7552,25.8278,40400.0
2016-09-15 10:20:00,28.44,28.44,28.4,28.42,49216.0,25.8278,25.8278,25.7915,25.8097,49216.0
2016-09-15 10:30:00,28.42,28.44,28.34,28.35,53072.0,25.8097,25.8278,25.737,25.7461,53072.0
2016-09-15 10:40:00,28.36,28.39,28.31,28.37,42000.0,25.7552,25.7824,25.7098,25.7643,42000.0
2016-09-15 10:50:00,28.38,28.43,28.38,28.4,53700.0,25.7733,25.8187,25.7733,25.7915,53700.0
2016-09-15 11:00:00,28.39,28.44,28.38,28.43,71300.0,25.7824,25.8278,25.7733,25.8187,71300.0
2016-09-15 11:10:00,28.43,28.47,28.42,28.47,168696.0,25.8187,25.8551,25.8097,25.8551,168696.0
2016-09-15 11:20:00,28.47,28.56,28.46,28.55,33588.0,25.8551,25.9368,25.846,25.9277,33588.0
2016-09-15 11:30:00,28.56,28.59,28.52,28.57,58356.0,25.9368,25.964,25.9005,25.9459,58356.0
2016-09-15 11:40:00,28.58,28.58,28.55,28.55,24992.0,25.955,25.955,25.9277,25.9277,24992.0
2016-09-15 11:50:00,28.56,28.57,28.51,28.51,25600.0,25.9368,25.9459,25.8914,25.8914,25600.0
2016-09-15 12:00:00,28.51,28.51,28.48,28.49,30060.0,25.8914,25.8914,25.8642,25.8732,30060.0
2016-09-15 12:10:00,28.49,28.53,28.47,28.52,25964.0,25.8732,25.9096,25.8551,25.9005,25964.0
2016-09-15 12:20:00,28.53,28.53,28.5,28.5,15104.0,25.9096,25.9096,25.8823,25.8823,15104.0
2016-09-15 12:30:00,28.5,28.51,28.49,28.5,23684.0,25.8823,25.8914,25.8732,25.8823,23684.0
2016-09-15 12:40:00,28.51,28.52,28.49,28.51,23592.0,25.8914,25.9005,25.8732,25.8914,23592.0
2016-09-15 12:50:00,28.51,28.53,28.5,28.53,21940.0,25.8914,25.9096,25.8823,25.9096,21940.0
2016-09-15 13:00:00,28.53,28.58,28.53,28.56,18888.0,25.9096,25.955,25.9096,25.9368,18888.0
2016-09-15 13:10:00,28.55,28.55,28.52,28.55,15880.0,25.9277,25.9277,25.9005,25.9277,15880.0
2016-09-15 13:20:00,28.55,28.56,28.54,28.54,17252.0,25.9277,25.9368,25.9186,25.9186,17252.0
2016-09-15 13:30:00,28.55,28.58,28.55,28.58,10000.0,25.9277,25.955,25.9277,25.955,10000.0
2016-09-15 13:40:00,28.58,28.64,28.58,28.64,67376.0,25.955,26.0095,25.955,26.0095,67376.0
2016-09-15 13:50:00,28.63,28.63,28.58,28.6,48512.0,26.0004,26.0004,25.955,25.9731,48512.0
2016-09-15 14:00:00,28.6,28.6,28.57,28.58,27748.0,25.9731,25.9731,25.9459,25.955,27748.0
2016-09-15 14:10:00,28.58,28.62,28.58,28.62,33508.0,25.955,25.9913,25.955,25.9913,33508.0
2016-09-15 14:20:00,28.62,28.62,28.57,28.58,42360.0,25.9913,25.9913,25.9459,25.955,42360.0
2016-09-15 14:30:00,28.58,28.6,28.58,28.6,44164.0,25.955,25.9731,25.955,25.9731,44164.0
2016-09-15 14:40:00,28.6,28.61,28.58,28.58,66424.0,25.9731,25.9822,25.955,25.955,66424.0
2016-09-15 14:50:00,28.58,28.63,28.58,28.62,41580.0,25.955,26.0004,25.955,25.9913,41580.0
2016-09-15 15:00:00,28.62,28.64,28.61,28.61,25600.0,25.9913,26.0095,25.9822,25.9822,25600.0
2016-09-15 15:10:00,28.61,28.61,28.55,28.55,53056.0,25.9822,25.9822,25.9277,25.9277,53056.0
2016-09-15 15:20:00,28.55,28.58,28.55,28.58,39956.0,25.9277,25.955,25.9277,25.955,39956.0
2016-09-15 15:30:00,28.58,28.59,28.55,28.58,54668.0,25.955,25.964,25.9277,25.955,54668.0
2016-09-15 15:40:00,28.58,28.58,28.54,28.55,79556.0,25.955,25.955,25.9186,25.9277,79556.0
2016-09-15 15:50:00,28.55,28.55,28.52,28.53,216248.0,25.9277,25.9277,25.9005,25.9096,216248.0
2016-09-16 09:30:00,28.39,28.49,28.23,28.43,322520.0,25.7824,25.8732,25.6371,25.8187,322520.0
2016-09-16 09:40:00,28.4,28.42,28.31,28.34,27812.0,25.7915,25.8097,25.7098,25.737,27812.0
2016-09-16 09:50:00,28.33,28.35,28.3,28.32,24064.0,25.7279,25.7461,25.7007,25.7188,24064.0
2016-09-16 10:00:00,28.32,28.35,28.3,28.35,33840.0,25.7188,25.7461,25.7007,25.7461,33840.0
2016-09-16 10:10:00,28.36,28.39,28.34,28.35,22428.0,25.7552,25.7824,25.737,25.7461,22428.0
2016-09-16 10:20:00,28.35,28.38,28.32,28.36,25200.0,25.7461,25.7733,25.7188,25.7552,25200.0
2016-09-16 10:30:00,28.36,28.38,28.33,28.35,37444.0,25.7552,25.7733,25.7279,25.7461,37444.0
2016-09-16 10:40:00,28.36,28.38,28.35,28.35,12800.0,25.7552,25.7733,25.7461,25.7461,12800.0
2016-09-16 10:50:00,28.36,28.38,28.35,28.35,27528.0,25.7552,25.7733,25.7461,25.7461,27528.0
2016-09-16 11:00:00,28.34,28.35,28.32,28.33,20112.0,25.737,25.7461,25.7188,25.7279,20112.0
2016-09-16 11:10:00,28.32,28.35,28.32,28.32,27340.0,25.7188,25.7461,25.7188,25.7188,27340.0
2016-09-16 11:20:00,28.32,28.34,28.31,28.31,17736.0,25.7188,25.737,25.7098,25.7098,17736.0
2016-09-16 11:30:00,28.32,28.34,28.31,28.31,11600.0,25.7188,25.737,25.7098,25.7098,11600.0
2016-09-16 11:40:00,28.31,28.36,28.31,28.35,24684.0,25.7098,25.7552,25.7098,25.7461,24684.0
2016-09-16 11:50:00,28.34,28.35,28.33,28.35,24188.0,25.737,25.7461,25.7279,25.7461,24188.0
2016-09-16 12:00:00,28.35,28.4,28.35,28.39,17836.0,25.7461,25.7915,25.7461,25.7824,17836.0
2016-09-16 12:10:00,28.4,28.4,28.38,28.39,19340.0,25.7915,25.7915,25.7733,25.7824,19340.0
2016-09-16 12:20:00,28.39,28.4,28.38,28.39,18400.0,25.7824,25.7915,25.7733,25.7824,18400.0
2016-09-16 12:30:00,28.4,28.4,28.37,28.39,25884.0,25.7915,25.7915,25.7643,25.7824,25884.0
2016-09-16 12:40:00,28.37,28.41,28.36,28.4,13200.0,25.7643,25.8006,25.7552,25.7915,13200.0
2016-09-16 12:50:00,28.39,28.39,28.36,28.37,16080.0,25.7824,25.7824,25.7552,25.7643,16080.0
2016-09-16 13:00:00,28.36,28.4,28.36,28.38,11988.0,25.7552,25.7915,25.7552,25.7733,11988.0
2016-09-16 13:10:00,28.38,28.39,28.35,28.36,23804.0,25.7733,25.7824,25.7461,25.7552,23804.0
2016-09-16 13:20:00,28.35,28.36,28.33,28.33,13180.0,25.7461,25.7552,25.7279,25.7279,13180.0
2016-09-16 13:30:00,28.32,28.33,28.3,28.31,17200.0,25.7188,25.7279,25.7007,25.7098,17200.0
2016-09-16 13:40:00,28.31,28.32,28.27,28.29,20428.0,25.7098,25.7188,25.6734,25.6916,20428.0
2016-09-16 13:50:00,28.3,28.33,28.3,28.32,26776.0,25.7007,25.7279,25.7007,25.7188,26776.0
2016-09-16 14:00:00,28.33,28.34,28.3,28.33,22800.0,25.7279,25.737,25.7007,25.7279,22800.0
2016-09-16 14:10:00,28.34,28.36,28.32,28.34,23036.0,25.737,25.7552,25.7188,25.737,23036.0
2016-09-16 14:20:00,28.34,28.35,28.34,28.34,26260.0,25.737,25.7461,25.737,25.737,26260.0
2016-09-16 14:30:00,28.35,28.37,28.35,28.36,23156.0,25.7461,25.7643,25.7461,25.7552,23156.0
2016-09-16 14:40:00,28.36,28.39,28.36,28.37,38996.0,25.7552,25.7824,25.7552,25.7643,38996.0
2016-09-16 14:50:00,28.37,28.38,28.33,28.33,20268.0,25.7643,25.7733,25.7279,25.7279,20268.0
2016-09-16 15:00:00,28.33,28.36,28.33,28.35,37600.0,25.7279,25.7552,25.7279,25.7461,37600.0
2016-09-16 15:10:00,28.35,28.35,28.32,28.34,36124.0,25.7461,25.7461,25.7188,25.737,36124.0
2016-09-16 15:20:00,28.34,28.35,28.32,28.34,38132.0,25.737,25.7461,25.7188,25.737,38132.0
2016-09-16 15:30:00,28.34,28.39,28.33,28.37,120044.0,25.737,25.7824,25.7279,25.7643,120044.0
2016-09-16 15:40:00,28.37,28.37,28.34,28.37,82508.0,25.7643,25.7643,25.737,25.7643,82508.0
2016-09-16 15:50:00,28.35,28.37,28.31,28.33,466892.0,25.7461,25.7643,25.7098,25.7279,466892.0
2016-09-19 09:30:00,28.39,28.5,28.27,28.45,37908.0,25.7824,25.8823,25.6734,25.8369,37908.0
2016-09-19 09:40:00,28.45,28.54,28.42,28.49,34304.0,25.8369,25.9186,25.8097,25.8732,34304.0
2016-09-19 09:50:00,28.51,28.56,28.48,28.56,32748.0,25.8914,25.9368,25.8642,25.9368,32748.0
2016-09-19 10:00:00,28.55,28.57,28.54,28.54,18480.0,25.9277,25.9459,25.9186,25.9186,18480.0
2016-09-19 10:10:00,28.53,28.54,28.5,28.51,7600.0,25.9096,25.9186,25.8823,25.8914,7600.0
2016-09-19 10:20:00,28.51,28.51,28.49,28.5,12228.0,25.8914,25.8914,25.8732,25.8823,12228.0
2016-09-19 10:30:00,28.5,28.5,28.44,28.47,35328.0,25.8823,25.8823,25.8278,25.8551,35328.0
2016-09-19 10:40:00,28.48,28.5,28.47,28.47,10696.0,25.8642,25.8823,25.8551,25.8551,10696.0
2016-09-19 10:50:00,28.47,28.5,28.47,28.49,11200.0,25.8551,25.8823,25.8551,25.8732,11200.0
2016-09-19 11:00:00,28.49,28.51,28.47,28.51,37240.0,25.8732,25.8914,25.8551,25.8914,37240.0
2016-09-19 11:10:00,28.52,28.53,28.51,28.52,14300.0,25.9005,25.9096,25.8914,25.9005,14300.0
2016-09-19 11:20:00,28.5,28.5,28.46,28.47,13972.0,25.8823,25.8823,25.846,25.8551,13972.0
2016-09-19 11:30:00,28.47,28.5,28.44,28.49,21804.0,25.8551,25.8823,25.8278,25.8732,21804.0
2016-09-19 11:40:00,28.48,28.49,28.46,28.47,10100.0,25.8642,25.8732,25.846,25.8551,10100.0
2016-09-19 11:50:00,28.47,28.49,28.46,28.49,24504.0,25.8551,25.8732,25.846,25.8732,24504.0
2016-09-19 12:00:00,28.49,28.53,28.48,28.51,22324.0,25.8732,25.9096,25.8642,25.8914,22324.0
2016-09-19 12:10:00,28.5,28.5,28.43,28.44,50440.0,25.8823,25.8823,25.8187,25.8278,50440.0
2016-09-19 12:20:00,28.43,28.45,28.42,28.42,23336.0,25.8187,25.8369,25.8097,25.8097,23336.0
2016-09-19 12:30:00,28.43,28.44,28.37,28.38,30968.0,25.8187,25.8278,25.7643,25.7733,30968.0
2016-09-19 12:40:00,28.38,28.4,28.38,28.4,12200.0,25.7733,25.7915,25.7733,25.7915,12200.0
2016-09-19 12:50:00,28.39,28.4,28.35,28.36,32996.0,25.7824,25.7915,25.7461,25.7552,32996.0
2016-09-19 13:00:00,28.35,28.38,28.35,28.37,26960.0,25.7461,25.7733,25.7461,25.7643,26960.0
2016-09-19 13:10:00,28.36,28.39,28.36,28.37,13600.0,25.7552,25.7824,25.7552,25.7643,13600.0
2016-09-19 13:20:00,28.37,28.39,28.36,28.37,15560.0,25.7643,25.7824,25.7552,25.7643,15560.0
2016-09-19 13:30:00,28.36,28.36,28.32,28.33,18468.0,25.7552,25.7552,25.7188,25.7279,18468.0
2016-09-19 13:40:00,28.32,28.33,28.3,28.31,22856.0,25.7188,25.7279,25.7007,25.7098,22856.0
2016-09-19 13:50:00,28.32,28.37,28.29,28.37,23796.0,25.7188,25.7643,25.6916,25.7643,23796.0
2016-09-19 14:00:00,28.37,28.42,28.35,28.4,19376.0,25.7643,25.8097,25.7461,25.7915,19376.0
2016-09-19 14:10:00,28.41,28.42,28.4,28.41,14848.0,25.8006,25.8097,25.7915,25.8006,14848.0
2016-09-19 14:20:00,28.39,28.39,28.37,28.38,14400.0,25.7824,25.7824,25.7643,25.7733,14400.0
2016-09-19 14:30:00,28.39,28.41,28.39,28.4,12852.0,25.7824,25.8006,25.7824,25.7915,12852.0
2016-09-19 14:40:00,28.41,28.43,28.41,28.42,20788.0,25.8006,25.8187,25.8006,25.8097,20788.0
2016-09-19 14:50:00,28.42,28.43,28.42,28.43,14800.0,25.8097,25.8187,25.8097,25.8187,14800.0
2016-09-19 15:00:00,28.43,28.43,28.4,28.41,23520.0,25.8187,25.8187,25.7915,25.8006,23520.0
2016-09-19 15:10:00,28.4,28.41,28.36,28.37,20400.0,25.7915,25.8006,25.7552,25.7643,20400.0
2016-09-19 15:20:00,28.37,28.41,28.37,28.37,35000.0,25.7643,25.8006,25.7643,25.7643,35000.0
2016-09-19 15:30:00,28.37,28.38,28.31,28.34,57792.0,25.7643,25.7733,25.7098,25.737,57792.0
2016-09-19 15:40:00,28.33,28.38,28.32,28.38,60348.0,25.7279,25.7733,25.7188,25.7733,60348.0
2016-09-19 15:50:00,28.38,28.38,28.32,28.33,157284.0,25.7733,25.7733,25.7188,25.7279,157284.0
2016-09-20 09:30:00,28.53,28.57,28.34,28.48,54068.0,25.9096,25.9459,25.737,25.8642,54068.0
2016-09-20 09:40:00,28.47,28.53,28.47,28.51,34076.0,25.8551,25.9096,25.8551,25.8914,34076.0
2016-09-20 09:50:00,28.53,28.55,28.5,28.54,64236.0,25.9096,25.9277,25.8823,25.9186,64236.0
2016-09-20 10:00:00,28.53,28.54,28.49,28.49,19600.0,25.9096,25.9186,25.8732,25.8732,19600.0
2016-09-20 10:10:00,28.5,28.51,28.49,28.5,12400.0,25.8823,25.8914,25.8732,25.8823,12400.0
2016-09-20 10:20:00,28.5,28.5,28.46,28.46,9200.0,25.8823,25.8823,25.846,25.846,9200.0
2016-09-20 10:30:00,28.47,28.47,28.39,28.39,16500.0,25.8551,25.8551,25.7824,25.7824,16500.0
2016-09-20 10:40:00,28.41,28.43,28.39,28.43,8000.0,25.8006,25.8187,25.7824,25.8187,8000.0
2016-09-20 10:50:00,28.41,28.43,28.4,28.41,16248.0,25.8006,25.8187,25.7915,25.8006,16248.0
2016-09-20 11:00:00,28.43,28.47,28.43,28.47,6400.0,25.8187,25.8551,25.8187,25.8551,6400.0
2016-09-20 11:10:00,28.48,28.49,28.46,28.46,10432.0,25.8642,25.8732,25.846,25.846,10432.0
2016-09-20 11:20:00,28.46,28.46,28.42,28.43,10800.0,25.846,25.846,25.8097,25.8187,10800.0
2016-09-20 11:30:00,28.41,28.43,28.4,28.42,11312.0,25.8006,25.8187,25.7915,25.8097,11312.0
2016-09-20 11:40:00,28.43,28.46,28.43,28.46,9596.0,25.8187,25.846,25.8187,25.846,9596.0
2016-09-20 11:50:00,28.46,28.48,28.44,28.45,11600.0,25.846,25.8642,25.8278,25.8369,11600.0
2016-09-20 12:00:00,28.43,28.46,28.42,28.43,7600.0,25.8187,25.846,25.8097,25.8187,7600.0
2016-09-20 12:10:00,28.43,28.46,28.4,28.46,10164.0,25.8187,25.846,25.7915,25.846,10164.0
2016-09-20 12:20:00,28.46,28.47,28.43,28.46,11000.0,25.846,25.8551,25.8187,25.846,11000.0
2016-09-20 12:30:00,28.45,28.47,28.43,28.46,16960.0,25.8369,25.8551,25.8187,25.846,16960.0
2016-09-20 12:40:00,28.45,28.45,28.41,28.41,11200.0,25.8369,25.8369,25.8006,25.8006,11200.0
2016-09-20 12:50:00,28.4,28.44,28.4,28.4,14740.0,25.7915,25.8278,25.7915,25.7915,14740.0
2016-09-20 13:00:00,28.4,28.44,28.4,28.43,14800.0,25.7915,25.8278,25.7915,25.8187,14800.0
2016-09-20 13:10:00,28.44,28.45,28.43,28.45,16040.0,25.8278,25.8369,25.8187,25.8369,16040.0
2016-09-20 13:20:00,28.45,28.47,28.44,28.46,13676.0,25.8369,25.8551,25.8278,25.846,13676.0
2016-09-20 13:30:00,28.46,28.49,28.44,28.48,19200.0,25.846,25.8732,25.8278,25.8642,19200.0
2016-09-20 13:40:00,28.48,28.48,28.43,28.43,17200.0,25.8642,25.8642,25.8187,25.8187,17200.0
2016-09-20 13:50:00,28.43,28.46,28.42,28.46,21600.0,25.8187,25.846,25.8097,25.846,21600.0
2016-09-20 14:00:00,28.46,28.46,28.42,28.43,27120.0,25.846,25.846,25.8097,25.8187,27120.0
2016-09-20 14:10:00,28.43,28.44,28.43,28.44,44200.0,25.8187,25.8278,25.8187,25.8278,44200.0
2016-09-20 14:20:00,28.44,28.45,28.43,28.45,25380.0,25.8278,25.8369,25.8187,25.8369,25380.0
2016-09-20 14:30:00,28.45,28.46,28.43,28.46,20800.0,25.8369,25.846,25.8187,25.846,20800.0
2016-09-20 14:40:00,28.45,28.45,28.42,28.43,31304.0,25.8369,25.8369,25.8097,25.8187,31304.0
2016-09-20 14:50:00,28.43,28.46,28.43,28.45,34368.0,25.8187,25.846,25.8187,25.8369,34368.0
2016-09-20 15:00:00,28.45,28.45,28.43,28.44,34380.0,25.8369,25.8369,25.8187,25.8278,34380.0
2016-09-20 15:10:00,28.43,28.46,28.43,28.44,56872.0,25.8187,25.846,25.8187,25.8278,56872.0
2016-09-20 15:20:00,28.44,28.45,28.42,28.44,231232.0,25.8278,25.8369,25.8097,25.8278,231232.0
2016-09-20 15:30:00,28.44,28.46,28.42,28.46,126696.0,25.8278,25.846,25.8097,25.846,126696.0
2016-09-20 15:40:00,28.46,28.49,28.45,28.48,128564.0,25.846,25.8732,25.8369,25.8642,128564.0
2016-09-20 15:50:00,28.49,28.49,28.46,28.46,199772.0,25.8732,25.8732,25.846,25.846,199772.0
2016-09-21 09:30:00,28.48,28.72,28.48,28.61,38520.0,25.8642,26.0821,25.8642,25.9822,38520.0
2016-09-21 09:40:00,28.61,28.62,28.57,28.59,24556.0,25.9822,25.9913,25.9459,25.964,24556.0
2016-09-21 09:50:00,28.59,28.6,28.55,28.59,59924.0,25.964,25.9731,25.9277,25.964,59924.0
2016-09-21 10:00:00,28.6,28.6,28.53,28.53,25200.0,25.9731,25.9731,25.9096,25.9096,25200.0
2016-09-21 10:10:00,28.52,28.53,28.49,28.49,15928.0,25.9005,25.9096,25.8732,25.8732,15928.0
2016-09-21 10:20:00,28.49,28.52,28.49,28.5,29756.0,25.8732,25.9005,25.8732,25.8823,29756.0
2016-09-21 10:30:00,28.5,28.5,28.45,28.47,29752.0,25.8823,25.8823,25.8369,25.8551,29752.0
2016-09-21 10:40:00,28.49,28.5,28.47,28.48,14376.0,25.8732,25.8823,25.8551,25.8642,14376.0
2016-09-21 10:50:00,28.48,28.48,28.39,28.39,15600.0,25.8642,25.8642,25.7824,25.7824,15600.0
2016-09-21 11:00:00,28.4,28.44,28.4,28.41,17200.0,25.7915,25.8278,25.7915,25.8006,17200.0
2016-09-21 11:10:00,28.41,28.42,28.38,28.42,24712.0,25.8006,25.8097,25.7733,25.8097,24712.0
2016-09-21 11:20:00,28.42,28.44,28.42,28.43,10876.0,25.8097,25.8278,25.8097,25.8187,10876.0
2016-09-21 11:30:00,28.41,28.42,28.37,28.42,24612.0,25.8006,25.8097,25.7643,25.8097,24612.0
2016-09-21 11:40:00,28.41,28.42,28.38,28.38,27136.0,25.8006,25.8097,25.7733,25.7733,27136.0
2016-09-21 11:50:00,28.38,28.41,28.36,28.4,43528.0,25.7733,25.8006,25.7552,25.7915,43528.0
2016-09-21 12:00:00,28.39,28.41,28.39,28.4,35712.0,25.7824,25.8006,25.7824,25.7915,35712.0
2016-09-21 12:10:00,28.38,28.39,28.33,28.34,12660.0,25.7733,25.7824,25.7279,25.737,12660.0
2016-09-21 12:20:00,28.34,28.35,28.31,28.32,12708.0,25.737,25.7461,25.7098,25.7188,12708.0
2016-09-21 12:30:00,28.32,28.33,28.27,28.28,52640.0,25.7188,25.7279,25.6734,25.6825,52640.0
2016-09-21 12:40:00,28.28,28.3,28.25,28.29,29556.0,25.6825,25.7007,25.6553,25.6916,29556.0
2016-09-21 12:50:00,28.29,28.35,28.29,28.34,93520.0,25.6916,25.7461,25.6916,25.737,93520.0
2016-09-21 13:00:00,28.34,28.38,28.34,28.38,40512.0,25.737,25.7733,25.737,25.7733,40512.0
2016-09-21 13:10:00,28.38,28.38,28.31,28.31,6180.0,25.7733,25.7733,25.7098,25.7098,6180.0
2016-09-21 13:20:00,28.3,28.34,28.3,28.33,27088.0,25.7007,25.737,25.7007,25.7279,27088.0
2016-09-21 13:30:00,28.33,28.36,28.33,28.33,11200.0,25.7279,25.7552,25.7279,25.7279,11200.0
2016-09-21 13:40:00,28.34,28.37,28.33,28.37,19020.0,25.737,25.7643,25.7279,25.7643,19020.0
2016-09-21 13:50:00,28.35,28.39,28.35,28.36,33488.0,25.7461,25.7824,25.7461,25.7552,33488.0
2016-09-21 14:00:00,28.37,28.41,28.35,28.39,30712.0,25.7643,25.8006,25.7461,25.7824,30712.0
2016-09-21 14:10:00,28.4,28.47,28.4,28.43,27632.0,25.7915,25.8551,25.7915,25.8187,27632.0
2016-09-21 14:20:00,28.41,28.45,28.34,28.36,34000.0,25.8006,25.8369,25.737,25.7552,34000.0
2016-09-21 14:30:00,28.36,28.42,28.35,28.39,32264.0,25.7552,25.8097,25.7461,25.7824,32264.0
2016-09-21 14:40:00,28.4,28.43,28.38,28.39,28600.0,25.7915,25.8187,25.7733,25.7824,28600.0
2016-09-21 14:50:00,28.38,28.45,28.38,28.43,17688.0,25.7733,25.8369,25.7733,25.8187,17688.0
2016-09-21 15:00:00,28.43,28.5,28.42,28.49,64292.0,25.8187,25.8823,25.8097,25.8732,64292.0
2016-09-21 15:10:00,28.51,28.56,28.5,28.54,29600.0,25.8914,25.9368,25.8823,25.9186,29600.0
2016-09-21 15:20:00,28.54,28.58,28.54,28.56,31760.0,25.9186,25.955,25.9186,25.9368,31760.0
2016-09-21 15:30:00,28.57,28.64,28.56,28.64,49696.0,25.9459,26.0095,25.9368,26.0095,49696.0
2016-09-21 15:40:00,28.64,28.7,28.64,28.69,100640.0,26.0095,26.0639,26.0095,26.0549,100640.0
2016-09-21 15:50:00,28.69,28.7,28.68,28.69,246072.0,26.0549,26.0639,26.0458,26.0549,246072.0
2016-09-22 09:30:00,28.75,29.06,28.74,28.75,55708.0,26.1094,26.3909,26.1003,26.1094,55708.0
2016-09-22 09:40:00,28.74,28.82,28.73,28.78,13100.0,26.1003,26.1729,26.0912,26.1366,13100.0
2016-09-22 09:50:00,28.8,28.81,28.72,28.74,26432.0,26.1548,26.1638,26.0821,26.1003,26432.0
2016-09-22 10:00:00,28.79,28.81,28.73,28.73,33884.0,26.1457,26.1638,26.0912,26.0912,33884.0
2016-09-22 10:10:00,28.73,28.75,28.73,28.74,11200.0,26.0912,26.1094,26.0912,26.1003,11200.0
2016-09-22 10:20:00,28.77,28.83,28.74,28.77,21956.0,26.1275,26.182,26.1003,26.1275,21956.0
2016-09-22 10:30:00,28.77,28.78,28.73,28.74,12260.0,26.1275,26.1366,26.0912,26.1003,12260.0
2016-09-22 10:40:00,28.75,28.75,28.7,28.72,42700.0,26.1094,26.1094,26.0639,26.0821,42700.0
2016-09-22 10:50:00,28.72,28.75,28.71,28.71,30520.0,26.0821,26.1094,26.073,26.073,30520.0
2016-09-22 11:00:00,28.7,28.73,28.69,28.7,10400.0,26.0639,26.0912,26.0549,26.0639,10400.0
2016-09-22 11:10:00,28.7,28.72,28.68,28.71,16800.0,26.0639,26.0821,26.0458,26.073,16800.0
2016-09-22 11:20:00,28.7,28.71,28.68,28.68,18580.0,26.0639,26.073,26.0458,26.0458,18580.0
2016-09-22 11:30:00,28.7,28.72,28.69,28.7,18696.0,26.0639,26.0821,26.0549,26.0639,18696.0
2016-09-22 11:40:00,28.7,28.72,28.68,28.72,21992.0,26.0639,26.0821,26.0458,26.0821,21992.0
2016-09-22 11:50:00,28.71,28.71,28.68,28.69,18860.0,26.073,26.073,26.0458,26.0549,18860.0
2016-09-22 12:00:00,28.69,28.75,28.69,28.75,18000.0,26.0549,26.1094,26.0549,26.1094,18000.0
2016-09-22 12:10:00,28.73,28.75,28.72,28.72,8440.0,26.0912,26.1094,26.0821,26.0821,8440.0
2016-09-22 12:20:00,28.71,28.74,28.68,28.74,18800.0,26.073,26.1003,26.0458,26.1003,18800.0
2016-09-22 12:30:00,28.72,28.75,28.72,28.73,10000.0,26.0821,26.1094,26.0821,26.0912,10000.0
2016-09-22 12:40:00,28.73,28.77,28.73,28.76,12000.0,26.0912,26.1275,26.0912,26.1184,12000.0
2016-09-22 12:50:00,28.75,28.77,28.72,28.77,13600.0,26.1094,26.1275,26.0821,26.1275,13600.0
2016-09-22 13:00:00,28.77,28.84,28.77,28.84,12400.0,26.1275,26.1911,26.1275,26.1911,12400.0
2016-09-22 13:10:00,28.84,28.84,28.79,28.79,12392.0,26.1911,26.1911,26.1457,26.1457,12392.0
2016-09-22 13:20:00,28.79,28.82,28.78,28.79,18784.0,26.1457,26.1729,26.1366,26.1457,18784.0
2016-09-22 13:30:00,28.8,28.84,28.79,28.84,16800.0,26.1548,26.1911,26.1457,26.1911,16800.0
2016-09-22 13:40:00,28.84,28.84,28.77,28.77,10000.0,26.1911,26.1911,26.1275,26.1275,10000.0
2016-09-22 13:50:00,28.79,28.8,28.78,28.78,16968.0,26.1457,26.1548,26.1366,26.1366,16968.0
2016-09-22 14:00:00,28.79,28.85,28.78,28.83,64304.0,26.1457,26.2002,26.1366,26.182,64304.0
2016-09-22 14:10:00,28.83,28.83,28.75,28.76,15992.0,26.182,26.182,26.1094,26.1184,15992.0
2016-09-22 14:20:00,28.77,28.79,28.76,28.76,12400.0,26.1275,26.1457,26.1184,26.1184,12400.0
2016-09-22 14:30:00,28.75,28.76,28.72,28.73,17168.0,26.1094,26.1184,26.0821,26.0912,17168.0
2016-09-22 14:40:00,28.74,28.74,28.72,28.74,19420.0,26.1003,26.1003,26.0821,26.1003,19420.0
2016-09-22 14:50:00,28.74,28.81,28.74,28.81,27820.0,26.1003,26.1638,26.1003,26.1638,27820.0
2016-09-22 15:00:00,28.79,28.81,28.79,28.79,17200.0,26.1457,26.1638,26.1457,26.1457,17200.0
2016-09-22 15:10:00,28.79,28.81,28.78,28.78,24488.0,26.1457,26.1638,26.1366,26.1366,24488.0
2016-09-22 15:20:00,28.78,28.79,28.76,28.77,30880.0,26.1366,26.1457,26.1184,26.1275,30880.0
2016-09-22 15:30:00,28.77,28.81,28.77,28.79,43316.0,26.1275,26.1638,26.1275,26.1457,43316.0
2016-09-22 15:40:00,28.79,28.79,28.75,28.75,78368.0,26.1457,26.1457,26.1094,26.1094,78368.0
2016-09-22 15:50:00,28.76,28.79,28.76,28.78,115516.0,26.1184,26.1457,26.1184,26.1366,115516.0
2016-09-23 09:30:00,28.75,28.97,28.68,28.68,37580.0,26.1094,26.3091,26.0458,26.0458,37580.0
2016-09-23 09:40:00,28.65,28.65,28.6,28.61,21676.0,26.0185,26.0185,25.9731,25.9822,21676.0
2016-09-23 09:50:00,28.6,28.64,28.59,28.62,18800.0,25.9731,26.0095,25.964,25.9913,18800.0
2016-09-23 10:00:00,28.63,28.64,28.57,28.59,16684.0,26.0004,26.0095,25.9459,25.964,16684.0
2016-09-23 10:10:00,28.58,28.58,28.54,28.56,33360.0,25.955,25.955,25.9186,25.9368,33360.0
2016-09-23 10:20:00,28.56,28.57,28.51,28.52,93956.0,25.9368,25.9459,25.8914,25.9005,93956.0
2016-09-23 10:30:00,28.52,28.53,28.49,28.53,23916.0,25.9005,25.9096,25.8732,25.9096,23916.0
2016-09-23 10:40:00,28.53,28.56,28.52,28.54,15872.0,25.9096,25.9368,25.9005,25.9186,15872.0
2016-09-23 10:50:00,28.55,28.58,28.54,28.58,10800.0,25.9277,25.955,25.9186,25.955,10800.0
2016-09-23 11:00:00,28.59,28.59,28.53,28.56,22308.0,25.964,25.964,25.9096,25.9368,22308.0
2016-09-23 11:10:00,28.56,28.56,28.52,28.53,15828.0,25.9368,25.9368,25.9005,25.9096,15828.0
2016-09-23 11:20:00,28.53,28.53,28.51,28.53,17624.0,25.9096,25.9096,25.8914,25.9096,17624.0
2016-09-23 11:30:00,28.53,28.54,28.53,28.53,7600.0,25.9096,25.9186,25.9096,25.9096,7600.0
2016-09-23 11:40:00,28.53,28.53,28.5,28.51,13600.0,25.9096,25.9096,25.8823,25.8914,13600.0
2016-09-23 11:50:00,28.51,28.54,28.5,28.52,19680.0,25.8914,25.9186,25.8823,25.9005,19680.0
2016-09-23 12:00:00,28.51,28.57,28.51,28.56,20928.0,25.8914,25.9459,25.8914,25.9368,20928.0
2016-09-23 12:10:00,28.57,28.59,28.57,28.58,7336.0,25.9459,25.964,25.9459,25.955,7336.0
2016-09-23 12:20:00,28.58,28.61,28.58,28.6,15600.0,25.955,25.9822,25.955,25.9731,15600.0
2016-09-23 12:30:00,28.59,28.6,28.58,28.58,15116.0,25.964,25.9731,25.955,25.955,15116.0
2016-09-23 12:40:00,28.58,28.61,28.58,28.61,7012.0,25.955,25.9822,25.955,25.9822,7012.0
2016-09-23 12:50:00,28.61,28.63,28.59,28.6,20956.0,25.9822,26.0004,25.964,25.9731,20956.0
2016-09-23 13:00:00,28.59,28.61,28.58,28.61,10656.0,25.964,25.9822,25.955,25.9822,10656.0
2016-09-23 13:10:00,28.61,28.62,28.6,28.61,8420.0,25.9822,25.9913,25.9731,25.9822,8420.0
2016-09-23 13:20:00,28.61,28.64,28.61,28.62,42812.0,25.9822,26.0095,25.9822,25.9913,42812.0
2016-09-23 13:30:00,28.62,28.62,28.58,28.59,10200.0,25.9913,25.9913,25.955,25.964,10200.0
2016-09-23 13:40:00,28.58,28.6,28.58,28.59,11600.0,25.955,25.9731,25.955,25.964,11600.0
2016-09-23 13:50:00,28.58,28.58,28.55,28.56,9880.0,25.955,25.955,25.9277,25.9368,9880.0
2016-09-23 14:00:00,28.55,28.55,28.53,28.55,15600.0,25.9277,25.9277,25.9096,25.9277,15600.0
2016-09-23 14:10:00,28.55,28.57,28.55,28.57,12400.0,25.9277,25.9459,25.9277,25.9459,12400.0
2016-09-23 14:20:00,28.57,28.59,28.56,28.59,8400.0,25.9459,25.964,25.9368,25.964,8400.0
2016-09-23 14:30:00,28.59,28.61,28.59,28.59,12400.0,25.964,25.9822,25.964,25.964,12400.0
2016-09-23 14:40:00,28.59,28.62,28.59,28.61,17748.0,25.964,25.9913,25.964,25.9822,17748.0
2016-09-23 14:50:00,28.61,28.64,28.61,28.63,22128.0,25.9822,26.0095,25.9822,26.0004,22128.0
2016-09-23 15:00:00,28.63,28.64,28.62,28.63,22744.0,26.0004,26.0095,25.9913,26.0004,22744.0
2016-09-23 15:10:00,28.61,28.61,28.6,28.6,12792.0,25.9822,25.9822,25.9731,25.9731,12792.0
2016-09-23 15:20:00,28.6,28.62,28.59,28.61,25800.0,25.9731,25.9913,25.964,25.9822,25800.0
2016-09-23 15:30:00,28.62,28.63,28.55,28.56,47092.0,25.9913,26.0004,25.9277,25.9368,47092.0
2016-09-23 15:40:00,28.55,28.58,28.54,28.54,40248.0,25.9277,25.955,25.9186,25.9186,40248.0
2016-09-23 15:50:00,28.54,28.58,28.54,28.54,98908.0,25.9186,25.955,25.9186,25.9186,98908.0
2016-09-26 09:30:00,28.46,28.47,28.35,28.35,50788.0,25.846,25.8551,25.7461,25.7461,50788.0
2016-09-26 09:40:00,28.36,28.38,28.31,28.38,12400.0,25.7552,25.7733,25.7098,25.7733,12400.0
2016-09-26 09:50:00,28.37,28.4,28.36,28.4,16800.0,25.7643,25.7915,25.7552,25.7915,16800.0
2016-09-26 10:00:00,28.4,28.46,28.38,28.43,26816.0,25.7915,25.846,25.7733,25.8187,26816.0
2016-09-26 10:10:00,28.45,28.5,28.43,28.43,14760.0,25.8369,25.8823,25.8187,25.8187,14760.0
2016-09-26 10:20:00,28.43,28.43,28.42,28.42,8400.0,25.8187,25.8187,25.8097,25.8097,8400.0
2016-09-26 10:30:00,28.41,28.44,28.39,28.42,22000.0,25.8006,25.8278,25.7824,25.8097,22000.0
2016-09-26 10:40:00,28.4,28.42,28.4,28.41,9200.0,25.7915,25.8097,25.7915,25.8006,9200.0
2016-09-26 10:50:00,28.41,28.42,28.4,28.41,19600.0,25.8006,25.8097,25.7915,25.8006,19600.0
2016-09-26 11:00:00,28.4,28.43,28.4,28.43,13000.0,25.7915,25.8187,25.7915,25.8187,13000.0
2016-09-26 11:10:00,28.43,28.43,28.4,28.4,21600.0,25.8187,25.8187,25.7915,25.7915,21600.0
2016-09-26 11:20:00,28.41,28.42,28.4,28.4,14440.0,25.8006,25.8097,25.7915,25.7915,14440.0
2016-09-26 11:30:00,28.4,28.41,28.38,28.4,13600.0,25.7915,25.8006,25.7733,25.7915,13600.0
2016-09-26 11:40:00,28.4,28.4,28.37,28.38,37400.0,25.7915,25.7915,25.7643,25.7733,37400.0
2016-09-26 11:50:00,28.36,28.41,28.36,28.41,16460.0,25.7552,25.8006,25.7552,25.8006,16460.0
2016-09-26 12:00:00,28.41,28.41,28.39,28.41,7200.0,25.8006,25.8006,25.7824,25.8006,7200.0
2016-09-26 12:10:00,28.4,28.4,28.37,28.4,14068.0,25.7915,25.7915,25.7643,25.7915,14068.0
2016-09-26 12:20:00,28.39,28.43,28.39,28.42,21204.0,25.7824,25.8187,25.7824,25.8097,21204.0
2016-09-26 12:30:00,28.42,28.45,28.42,28.43,19600.0,25.8097,25.8369,25.8097,25.8187,19600.0
2016-09-26 12:40:00,28.43,28.43,28.41,28.43,18284.0,25.8187,25.8187,25.8006,25.8187,18284.0
2016-09-26 12:50:00,28.43,28.45,28.43,28.43,7240.0,25.8187,25.8369,25.8187,25.8187,7240.0
2016-09-26 13:00:00,28.44,28.46,28.42,28.44,19240.0,25.8278,25.846,25.8097,25.8278,19240.0
2016-09-26 13:10:00,28.44,28.44,28.42,28.42,5052.0,25.8278,25.8278,25.8097,25.8097,5052.0
2016-09-26 13:20:00,28.42,28.43,28.36,28.38,27200.0,25.8097,25.8187,25.7552,25.7733,27200.0
2016-09-26 13:30:00,28.38,28.39,28.35,28.36,14352.0,25.7733,25.7824,25.7461,25.7552,14352.0
2016-09-26 13:40:00,28.36,28.4,28.36,28.39,15200.0,25.7552,25.7915,25.7552,25.7824,15200.0
2016-09-26 13:50:00,28.4,28.42,28.39,28.39,11132.0,25.7915,25.8097,25.7824,25.7824,11132.0
2016-09-26 14:00:00,28.39,28.39,28.36,28.37,60384.0,25.7824,25.7824,25.7552,25.7643,60384.0
2016-09-26 14:10:00,28.38,28.41,28.37,28.41,29668.0,25.7733,25.8006,25.7643,25.8006,29668.0
2016-09-26 14:20:00,28.4,28.41,28.39,28.41,8272.0,25.7915,25.8006,25.7824,25.8006,8272.0
2016-09-26 14:30:00,28.41,28.42,28.39,28.4,20664.0,25.8006,25.8097,25.7824,25.7915,20664.0
2016-09-26 14:40:00,28.38,28.4,28.36,28.38,20508.0,25.7733,25.7915,25.7552,25.7733,20508.0
2016-09-26 14:50:00,28.38,28.41,28.38,28.39,26400.0,25.7733,25.8006,25.7733,25.7824,26400.0
2016-09-26 15:00:00,28.39,28.4,28.36,28.37,32772.0,25.7824,25.7915,25.7552,25.7643,32772.0
2016-09-26 15:10:00,28.36,28.37,28.33,28.34,34400.0,25.7552,25.7643,25.7279,25.737,34400.0
2016-09-26 15:20:00,28.32,28.38,28.3,28.36,59488.0,25.7188,25.7733,25.7007,25.7552,59488.0
2016-09-26 15:30:00,28.36,28.37,28.32,28.33,54868.0,25.7552,25.7643,25.7188,25.7279,54868.0
2016-09-26 15:40:00,28.34,28.35,28.31,28.33,86164.0,25.737,25.7461,25.7098,25.7279,86164.0
2016-09-26 15:50:00,28.32,28.32,28.28,28.3,197340.0,25.7188,25.7188,25.6825,25.7007,197340.0
2016-09-27 09:30:00,28.3,28.36,28.08,28.25,84636.0,25.7007,25.7552,25.5009,25.6553,84636.0
2016-09-27 09:40:00,28.25,28.29,28.22,28.27,79368.0,25.6553,25.6916,25.628,25.6734,79368.0
2016-09-27 09:50:00,28.25,28.28,28.24,28.27,32392.0,25.6553,25.6825,25.6462,25.6734,32392.0
2016-09-27 10:00:00,28.27,28.31,28.26,28.3,41800.0,25.6734,25.7098,25.6644,25.7007,41800.0
2016-09-27 10:10:00,28.3,28.32,28.3,28.3,36452.0,25.7007,25.7188,25.7007,25.7007,36452.0
2016-09-27 10:20:00,28.3,28.31,28.25,28.25,59760.0,25.7007,25.7098,25.6553,25.6553,59760.0
2016-09-27 10:30:00,28.25,28.26,28.22,28.25,28332.0,25.6553,25.6644,25.628,25.6553,28332.0
2016-09-27 10:40:00,28.25,28.32,28.25,28.3,30024.0,25.6553,25.7188,25.6553,25.7007,30024.0
2016-09-27 10:50:00,28.29,28.29,28.21,28.21,25776.0,25.6916,25.6916,25.619,25.619,25776.0
2016-09-27 11:00:00,28.22,28.33,28.22,28.33,38640.0,25.628,25.7279,25.628,25.7279,38640.0
2016-09-27 11:10:00,28.33,28.38,28.31,28.32,43608.0,25.7279,25.7733,25.7098,25.7188,43608.0
2016-09-27 11:20:00,28.32,28.34,28.32,28.33,35468.0,25.7188,25.737,25.7188,25.7279,35468.0
2016-09-27 11:30:00,28.34,28.34,28.31,28.33,10000.0,25.737,25.737,25.7098,25.7279,10000.0
2016-09-27 11:40:00,28.33,28.33,28.28,28.3,58856.0,25.7279,25.7279,25.6825,25.7007,58856.0
2016-09-27 11:50:00,28.3,28.3,28.29,28.3,33304.0,25.7007,25.7007,25.6916,25.7007,33304.0
2016-09-27 12:00:00,28.29,28.31,28.28,28.29,26224.0,25.6916,25.7098,25.6825,25.6916,26224.0
2016-09-27 12:10:00,28.29,28.32,28.29,28.32,11560.0,25.6916,25.7188,25.6916,25.7188,11560.0
2016-09-27 12:20:00,28.33,28.4,28.32,28.39,72984.0,25.7279,25.7915,25.7188,25.7824,72984.0
2016-09-27 12:30:00,28.37,28.38,28.33,28.33,36580.0,25.7643,25.7733,25.7279,25.7279,36580.0
2016-09-27 12:40:00,28.34,28.35,28.32,28.33,27040.0,25.737,25.7461,25.7188,25.7279,27040.0
2016-09-27 12:50:00,28.33,28.37,28.33,28.35,31676.0,25.7279,25.7643,25.7279,25.7461,31676.0
2016-09-27 13:00:00,28.35,28.37,28.35,28.35,17600.0,25.7461,25.7643,25.7461,25.7461,17600.0
2016-09-27 13:10:00,28.35,28.37,28.35,28.36,14800.0,25.7461,25.7643,25.7461,25.7552,14800.0
2016-09-27 13:20:00,28.37,28.4,28.36,28.39,31392.0,25.7643,25.7915,25.7552,25.7824,31392.0
2016-09-27 13:30:00,28.4,28.4,28.35,28.35,35428.0,25.7915,25.7915,25.7461,25.7461,35428.0
2016-09-27 13:40:00,28.36,28.39,28.36,28.36,22128.0,25.7552,25.7824,25.7552,25.7552,22128.0
2016-09-27 13:50:00,28.36,28.39,28.35,28.39,18716.0,25.7552,25.7824,25.7461,25.7824,18716.0
2016-09-27 14:00:00,28.39,28.41,28.34,28.34,46712.0,25.7824,25.8006,25.737,25.737,46712.0
2016-09-27 14:10:00,28.35,28.38,28.34,28.37,40560.0,25.7461,25.7733,25.737,25.7643,40560.0
2016-09-27 14:20:00,28.38,28.39,28.36,28.38,27772.0,25.7733,25.7824,25.7552,25.7733,27772.0
2016-09-27 14:30:00,28.37,28.4,28.37,28.4,25780.0,25.7643,25.7915,25.7643,25.7915,25780.0
2016-09-27 14:40:00,28.4,28.41,28.39,28.41,26460.0,25.7915,25.8006,25.7824,25.8006,26460.0
2016-09-27 14:50:00,28.4,28.43,28.39,28.42,40216.0,25.7915,25.8187,25.7824,25.8097,40216.0
2016-09-27 15:00:00,28.42,28.42,28.41,28.41,36288.0,25.8097,25.8097,25.8006,25.8006,36288.0
2016-09-27 15:10:00,28.41,28.41,28.35,28.39,47708.0,25.8006,25.8006,25.7461,25.7824,47708.0
2016-09-27 15:20:00,28.39,28.39,28.35,28.37,53496.0,25.7824,25.7824,25.7461,25.7643,53496.0
2016-09-27 15:30:00,28.36,28.37,28.35,28.36,81916.0,25.7552,25.7643,25.7461,25.7552,81916.0
2016-09-27 15:40:00,28.37,28.4,28.33,28.35,185480.0,25.7643,25.7915,25.7279,25.7461,185480.0
2016-09-27 15:50:00,28.34,28.38,28.34,28.35,270780.0,25.737,25.7733,25.737,25.7461,270780.0
2016-09-28 09:30:00,29.72,29.73,29.24,29.28,480412.0,26.9903,26.9993,26.5543,26.5907,480412.0
2016-09-28 09:40:00,29.28,29.37,29.03,29.22,334484.0,26.5907,26.6724,26.3636,26.5362,334484.0
2016-09-28 09:50:00,29.23,29.28,29.13,29.17,140460.0,26.5453,26.5907,26.4545,26.4908,140460.0
2016-09-28 10:00:00,29.18,29.38,29.14,29.37,454700.0,26.4999,26.6815,26.4635,26.6724,454700.0
2016-09-28 10:10:00,29.37,29.4,29.28,29.38,250960.0,26.6724,26.6997,26.5907,26.6815,250960.0
2016-09-28 10:20:00,29.38,29.43,29.29,29.39,147748.0,26.6815,26.7269,26.5998,26.6906,147748.0
2016-09-28 10:30:00,29.39,29.39,29.23,29.39,137080.0,26.6906,26.6906,26.5453,26.6906,137080.0
2016-09-28 10:40:00,29.37,29.38,29.23,29.26,112492.0,26.6724,26.6815,26.5453,26.5725,112492.0
2016-09-28 10:50:00,29.24,29.31,29.09,29.27,192940.0,26.5543,26.6179,26.4181,26.5816,192940.0
2016-09-28 11:00:00,29.26,29.27,29.14,29.14,52828.0,26.5725,26.5816,26.4635,26.4635,52828.0
2016-09-28 11:10:00,29.13,29.25,29.11,29.21,111456.0,26.4545,26.5634,26.4363,26.5271,111456.0
2016-09-28 11:20:00,29.22,29.22,29.06,29.07,61000.0,26.5362,26.5362,26.3909,26.4,61000.0
2016-09-28 11:30:00,29.07,29.17,29.03,29.15,82188.0,26.4,26.4908,26.3636,26.4726,82188.0
2016-09-28 11:40:00,29.14,29.16,29.1,29.1,42516.0,26.4635,26.4817,26.4272,26.4272,42516.0
2016-09-28 11:50:00,29.09,29.1,29.01,29.03,50112.0,26.4181,26.4272,26.3455,26.3636,50112.0
2016-09-28 12:00:00,29.04,29.17,29.04,29.11,46400.0,26.3727,26.4908,26.3727,26.4363,46400.0
2016-09-28 12:10:00,29.1,29.14,29.04,29.07,34160.0,26.4272,26.4635,26.3727,26.4,34160.0
2016-09-28 12:20:00,29.07,29.09,29.02,29.03,32296.0,26.4,26.4181,26.3546,26.3636,32296.0
2016-09-28 12:30:00,29.02,29.06,28.91,28.97,82672.0,26.3546,26.3909,26.2547,26.3091,82672.0
2016-09-28 12:40:00,28.96,28.97,28.91,28.91,45712.0,26.3001,26.3091,26.2547,26.2547,45712.0
2016-09-28 12:50:00,28.91,29.02,28.91,29.0,74768.0,26.2547,26.3546,26.2547,26.3364,74768.0
2016-09-28 13:00:00,29.0,29.0,28.92,28.95,74900.0,26.3364,26.3364,26.2637,26.291,74900.0
2016-09-28 13:10:00,28.96,29.01,28.95,29.01,30140.0,26.3001,26.3455,26.291,26.3455,30140.0
2016-09-28 13:20:00,29.03,29.07,29.03,29.07,38748.0,26.3636,26.4,26.3636,26.4,38748.0
2016-09-28 13:30:00,29.07,29.14,29.07,29.11,64808.0,26.4,26.4635,26.4,26.4363,64808.0
2016-09-28 13:40:00,29.11,29.12,28.96,28.97,68312.0,26.4363,26.4454,26.3001,26.3091,68312.0
2016-09-28 13:50:00,28.98,29.05,28.98,29.05,23128.0,26.3182,26.3818,26.3182,26.3818,23128.0
2016-09-28 14:00:00,29.05,29.07,28.98,29.03,65300.0,26.3818,26.4,26.3182,26.3636,65300.0
2016-09-28 14:10:00,29.03,29.1,29.01,29.1,44132.0,26.3636,26.4272,26.3455,26.4272,44132.0
2016-09-28 14:20:00,29.1,29.11,29.07,29.08,58128.0,26.4272,26.4363,26.4,26.409,58128.0
2016-09-28 14:30:00,29.08,29.1,29.04,29.07,72896.0,26.409,26.4272,26.3727,26.4,72896.0
2016-09-28 14:40:00,29.08,29.09,29.06,29.07,49868.0,26.409,26.4181,26.3909,26.4,49868.0
2016-09-28 14:50:00,29.07,29.08,29.04,29.05,47640.0,26.4,26.409,26.3727,26.3818,47640.0
2016-09-28 15:00:00,29.05,29.08,29.03,29.07,54116.0,26.3818,26.409,26.3636,26.4,54116.0
2016-09-28 15:10:00,29.08,29.08,29.06,29.06,82612.0,26.409,26.409,26.3909,26.3909,82612.0
2016-09-28 15:20:00,29.05,29.08,29.02,29.03,112036.0,26.3818,26.409,26.3546,26.3636,112036.0
2016-09-28 15:30:00,29.03,29.08,29.03,29.06,168684.0,26.3636,26.409,26.3636,26.3909,168684.0
2016-09-28 15:40:00,29.06,29.07,29.03,29.06,157200.0,26.3909,26.4,26.3636,26.3909,157200.0
2016-09-28 15:50:00,29.06,29.06,29.0,29.04,408324.0,26.3909,26.3909,26.3364,26.3727,408324.0
2016-09-29 09:30:00,28.89,29.02,28.15,28.27,445812.0,26.2365,26.3546,25.5645,25.6734,445812.0
2016-09-29 09:40:00,28.25,28.36,28.18,28.2,237292.0,25.6553,25.7552,25.5917,25.6099,237292.0
2016-09-29 09:50:00,28.2,28.28,28.18,28.2,107260.0,25.6099,25.6825,25.5917,25.6099,107260.0
2016-09-29 10:00:00,28.2,28.25,28.03,28.05,84280.0,25.6099,25.6553,25.4555,25.4736,84280.0
2016-09-29 10:10:00,28.05,28.05,27.91,27.99,280328.0,25.4736,25.4736,25.3465,25.4192,280328.0
2016-09-29 10:20:00,27.99,28.06,27.9,27.91,100892.0,25.4192,25.4827,25.3374,25.3465,100892.0
2016-09-29 10:30:00,27.9,27.95,27.87,27.88,94072.0,25.3374,25.3828,25.3102,25.3193,94072.0
2016-09-29 10:40:00,27.88,27.91,27.85,27.91,120108.0,25.3193,25.3465,25.292,25.3465,120108.0
2016-09-29 10:50:00,27.9,28.05,27.89,28.0,72500.0,25.3374,25.4736,25.3283,25.4282,72500.0
2016-09-29 11:00:00,28.02,28.03,27.96,27.98,72144.0,25.4464,25.4555,25.3919,25.4101,72144.0
2016-09-29 11:10:00,27.98,28.05,27.93,28.02,83904.0,25.4101,25.4736,25.3647,25.4464,83904.0
2016-09-29 11:20:00,28.02,28.1,28.0,28.1,51044.0,25.4464,25.5191,25.4282,25.5191,51044.0
2016-09-29 11:30:00,28.09,28.11,28.07,28.07,90628.0,25.51,25.5281,25.4918,25.4918,90628.0
2016-09-29 11:40:00,28.05,28.1,28.05,28.1,81484.0,25.4736,25.5191,25.4736,25.5191,81484.0
2016-09-29 11:50:00,28.09,28.17,28.09,28.17,171672.0,25.51,25.5826,25.51,25.5826,171672.0
2016-09-29 12:00:00,28.17,28.17,28.12,28.17,88496.0,25.5826,25.5826,25.5372,25.5826,88496.0
2016-09-29 12:10:00,28.17,28.24,28.17,28.23,92844.0,25.5826,25.6462,25.5826,25.6371,92844.0
2016-09-29 12:20:00,28.23,28.25,28.21,28.24,54064.0,25.6371,25.6553,25.619,25.6462,54064.0
2016-09-29 12:30:00,28.25,28.25,28.17,28.17,61932.0,25.6553,25.6553,25.5826,25.5826,61932.0
2016-09-29 12:40:00,28.17,28.17,28.07,28.07,48120.0,25.5826,25.5826,25.4918,25.4918,48120.0
2016-09-29 12:50:00,28.05,28.07,28.01,28.02,134592.0,25.4736,25.4918,25.4373,25.4464,134592.0
2016-09-29 13:00:00,28.04,28.04,27.96,28.0,85868.0,25.4646,25.4646,25.3919,25.4282,85868.0
2016-09-29 13:10:00,28.0,28.02,27.96,27.96,88976.0,25.4282,25.4464,25.3919,25.3919,88976.0
2016-09-29 13:20:00,27.96,28.01,27.95,28.0,38320.0,25.3919,25.4373,25.3828,25.4282,38320.0
2016-09-29 13:30:00,28.0,28.02,27.97,27.97,38512.0,25.4282,25.4464,25.401,25.401,38512.0
2016-09-29 13:40:00,27.97,27.97,27.86,27.86,62008.0,25.401,25.401,25.3011,25.3011,62008.0
2016-09-29 13:50:00,27.86,27.86,27.77,27.8,95068.0,25.3011,25.3011,25.2194,25.2466,95068.0
2016-09-29 14:00:00,27.8,27.83,27.77,27.83,84940.0,25.2466,25.2739,25.2194,25.2739,84940.0
2016-09-29 14:10:00,27.83,27.85,27.8,27.81,129764.0,25.2739,25.292,25.2466,25.2557,129764.0
2016-09-29 14:20:00,27.81,27.9,27.81,27.9,95716.0,25.2557,25.3374,25.2557,25.3374,95716.0
2016-09-29 14:30:00,27.91,27.96,27.9,27.96,109752.0,25.3465,25.3919,25.3374,25.3919,109752.0
2016-09-29 14:40:00,27.96,28.0,27.95,27.98,113516.0,25.3919,25.4282,25.3828,25.4101,113516.0
2016-09-29 14:50:00,27.98,28.0,27.97,27.99,123756.0,25.4101,25.4282,25.401,25.4192,123756.0
2016-09-29 15:00:00,27.98,28.0,27.95,27.96,162684.0,25.4101,25.4282,25.3828,25.3919,162684.0
2016-09-29 15:10:00,27.96,27.97,27.9,27.9,93488.0,25.3919,25.401,25.3374,25.3374,93488.0
2016-09-29 15:20:00,27.89,27.91,27.86,27.91,108036.0,25.3283,25.3465,25.3011,25.3465,108036.0
2016-09-29 15:30:00,27.92,27.93,27.88,27.93,124452.0,25.3556,25.3647,25.3193,25.3647,124452.0
2016-09-29 15:40:00,27.93,27.93,27.86,27.87,252504.0,25.3647,25.3647,25.3011,25.3102,252504.0
2016-09-29 15:50:00,27.87,27.91,27.84,27.84,300092.0,25.3102,25.3465,25.2829,25.2829,300092.0
2016-09-30 09:30:00,27.98,28.2,27.88,28.0,69724.0,25.4101,25.6099,25.3193,25.4282,69724.0
2016-09-30 09:40:00,28.0,28.08,27.96,28.03,85264.0,25.4282,25.5009,25.3919,25.4555,85264.0
2016-09-30 09:50:00,28.06,28.06,27.9,27.9,59240.0,25.4827,25.4827,25.3374,25.3374,59240.0
2016-09-30 10:00:00,27.92,27.99,27.92,27.93,92980.0,25.3556,25.4192,25.3556,25.3647,92980.0
2016-09-30 10:10:00,27.94,27.97,27.89,27.92,147724.0,25.3738,25.401,25.3283,25.3556,147724.0
2016-09-30 10:20:00,27.92,27.95,27.91,27.92,114796.0,25.3556,25.3828,25.3465,25.3556,114796.0
2016-09-30 10:30:00,27.91,27.93,27.86,27.89,183564.0,25.3465,25.3647,25.3011,25.3283,183564.0
2016-09-30 10:40:00,27.89,27.9,27.83,27.86,226560.0,25.3283,25.3374,25.2739,25.3011,226560.0
2016-09-30 10:50:00,27.88,27.92,27.84,27.92,60428.0,25.3193,25.3556,25.2829,25.3556,60428.0
2016-09-30 11:00:00,27.92,28.0,27.91,28.0,44264.0,25.3556,25.4282,25.3465,25.4282,44264.0
2016-09-30 11:10:00,28.0,28.07,28.0,28.06,41616.0,25.4282,25.4918,25.4282,25.4827,41616.0
2016-09-30 11:20:00,28.05,28.06,28.02,28.02,18308.0,25.4736,25.4827,25.4464,25.4464,18308.0
2016-09-30 11:30:00,28.02,28.03,28.01,28.01,21064.0,25.4464,25.4555,25.4373,25.4373,21064.0
2016-09-30 11:40:00,28.0,28.03,28.0,28.03,50212.0,25.4282,25.4555,25.4282,25.4555,50212.0
2016-09-30 11:50:00,28.03,28.08,28.03,28.07,28728.0,25.4555,25.5009,25.4555,25.4918,28728.0
2016-09-30 12:00:00,28.07,28.11,28.06,28.11,41308.0,25.4918,25.5281,25.4827,25.5281,41308.0
2016-09-30 12:10:00,28.11,28.11,28.09,28.11,29200.0,25.5281,25.5281,25.51,25.5281,29200.0
2016-09-30 12:20:00,28.11,28.12,28.1,28.11,18804.0,25.5281,25.5372,25.5191,25.5281,18804.0
2016-09-30 12:30:00,28.11,28.11,28.1,28.11,25200.0,25.5281,25.5281,25.5191,25.5281,25200.0
2016-09-30 12:40:00,28.11,28.11,28.06,28.06,21224.0,25.5281,25.5281,25.4827,25.4827,21224.0
2016-09-30 12:50:00,28.06,28.06,28.04,28.04,23400.0,25.4827,25.4827,25.4646,25.4646,23400.0
2016-09-30 13:00:00,28.04,28.09,28.04,28.07,14004.0,25.4646,25.51,25.4646,25.4918,14004.0
2016-09-30 13:10:00,28.07,28.08,28.06,28.06,29600.0,25.4918,25.5009,25.4827,25.4827,29600.0
2016-09-30 13:20:00,28.06,28.07,28.02,28.04,51200.0,25.4827,25.4918,25.4464,25.4646,51200.0
2016-09-30 13:30:00,28.03,28.06,28.03,28.05,22400.0,25.4555,25.4827,25.4555,25.4736,22400.0
2016-09-30 13:40:00,28.05,28.05,28.03,28.03,21200.0,25.4736,25.4736,25.4555,25.4555,21200.0
2016-09-30 13:50:00,28.02,28.05,28.0,28.04,57600.0,25.4464,25.4736,25.4282,25.4646,57600.0
2016-09-30 14:00:00,28.04,28.06,28.04,28.05,36356.0,25.4646,25.4827,25.4646,25.4736,36356.0
2016-09-30 14:10:00,28.05,28.06,28.01,28.01,38004.0,25.4736,25.4827,25.4373,25.4373,38004.0
2016-09-30 14:20:00,28.01,28.05,28.0,28.04,40196.0,25.4373,25.4736,25.4282,25.4646,40196.0
2016-09-30 14:30:00,28.05,28.06,28.02,28.05,41608.0,25.4736,25.4827,25.4464,25.4736,41608.0
2016-09-30 14:40:00,28.05,28.08,28.05,28.08,42744.0,25.4736,25.5009,25.4736,25.5009,42744.0
2016-09-30 14:50:00,28.07,28.09,28.06,28.09,29800.0,25.4918,25.51,25.4827,25.51,29800.0
2016-09-30 15:00:00,28.09,28.1,28.08,28.09,34636.0,25.51,25.5191,25.5009,25.51,34636.0
2016-09-30 15:10:00,28.09,28.11,28.09,28.11,47396.0,25.51,25.5281,25.51,25.5281,47396.0
2016-09-30 15:20:00,28.1,28.12,28.09,28.09,44708.0,25.5191,25.5372,25.51,25.51,44708.0
2016-09-30 15:30:00,28.09,28.12,28.09,28.11,195732.0,25.51,25.5372,25.51,25.5281,195732.0
2016-09-30 15:40:00,28.1,28.14,28.09,28.14,146524.0,25.5191,25.5554,25.51,25.5554,146524.0
2016-09-30 15:50:00,28.14,28.2,28.14,28.15,1074360.0,25.5554,25.6099,25.5554,25.5645,1074360.0
2016-10-03 09:30:00,28.19,28.48,28.18,28.18,104020.0,25.6008,25.8642,25.5917,25.5917,104020.0
2016-10-03 09:40:00,28.18,28.18,28.1,28.13,34732.0,25.5917,25.5917,25.5191,25.5463,34732.0
2016-10-03 09:50:00,28.11,28.17,28.04,28.09,28400.0,25.5281,25.5826,25.4646,25.51,28400.0
2016-10-03 10:00:00,28.09,28.16,28.06,28.15,55116.0,25.51,25.5735,25.4827,25.5645,55116.0
2016-10-03 10:10:00,28.14,28.15,28.1,28.12,18560.0,25.5554,25.5645,25.5191,25.5372,18560.0
2016-10-03 10:20:00,28.13,28.14,28.05,28.05,26420.0,25.5463,25.5554,25.4736,25.4736,26420.0
2016-10-03 10:30:00,28.07,28.12,28.06,28.11,39296.0,25.4918,25.5372,25.4827,25.5281,39296.0
2016-10-03 10:40:00,28.11,28.13,28.09,28.11,33800.0,25.5281,25.5463,25.51,25.5281,33800.0
2016-10-03 10:50:00,28.1,28.13,28.1,28.13,26400.0,25.5191,25.5463,25.5191,25.5463,26400.0
2016-10-03 11:00:00,28.12,28.13,28.08,28.09,34460.0,25.5372,25.5463,25.5009,25.51,34460.0
2016-10-03 11:10:00,28.08,28.1,28.07,28.09,33200.0,25.5009,25.5191,25.4918,25.51,33200.0
2016-10-03 11:20:00,28.11,28.11,28.06,28.07,33600.0,25.5281,25.5281,25.4827,25.4918,33600.0
2016-10-03 11:30:00,28.07,28.12,28.07,28.08,38940.0,25.4918,25.5372,25.4918,25.5009,38940.0
2016-10-03 11:40:00,28.09,28.13,28.08,28.1,65848.0,25.51,25.5463,25.5009,25.5191,65848.0
2016-10-03 11:50:00,28.09,28.11,28.06,28.09,29788.0,25.51,25.5281,25.4827,25.51,29788.0
2016-10-03 12:00:00,28.08,28.11,28.07,28.11,99508.0,25.5009,25.5281,25.4918,25.5281,99508.0
2016-10-03 12:10:00,28.1,28.13,28.09,28.09,86536.0,25.5191,25.5463,25.51,25.51,86536.0
2016-10-03 12:20:00,28.09,28.09,28.04,28.08,94040.0,25.51,25.51,25.4646,25.5009,94040.0
2016-10-03 12:30:00,28.09,28.1,28.07,28.09,32820.0,25.51,25.5191,25.4918,25.51,32820.0
2016-10-03 12:40:00,28.08,28.13,28.08,28.1,39316.0,25.5009,25.5463,25.5009,25.5191,39316.0
2016-10-03 12:50:00,28.11,28.12,28.08,28.12,100408.0,25.5281,25.5372,25.5009,25.5372,100408.0
2016-10-03 13:00:00,28.13,28.13,28.09,28.11,27604.0,25.5463,25.5463,25.51,25.5281,27604.0
2016-10-03 13:10:00,28.11,28.13,28.08,28.09,44400.0,25.5281,25.5463,25.5009,25.51,44400.0
2016-10-03 13:20:00,28.1,28.11,28.1,28.1,29200.0,25.5191,25.5281,25.5191,25.5191,29200.0
2016-10-03 13:30:00,28.11,28.14,28.1,28.11,70496.0,25.5281,25.5554,25.5191,25.5281,70496.0
2016-10-03 13:40:00,28.11,28.13,28.1,28.12,21776.0,25.5281,25.5463,25.5191,25.5372,21776.0
2016-10-03 13:50:00,28.14,28.14,28.11,28.11,30264.0,25.5554,25.5554,25.5281,25.5281,30264.0
2016-10-03 14:00:00,28.11,28.17,28.11,28.16,31240.0,25.5281,25.5826,25.5281,25.5735,31240.0
2016-10-03 14:10:00,28.15,28.16,28.11,28.12,23600.0,25.5645,25.5735,25.5281,25.5372,23600.0
2016-10-03 14:20:00,28.13,28.15,28.11,28.14,39200.0,25.5463,25.5645,25.5281,25.5554,39200.0
2016-10-03 14:30:00,28.13,28.15,28.11,28.12,39060.0,25.5463,25.5645,25.5281,25.5372,39060.0
2016-10-03 14:40:00,28.12,28.13,28.11,28.13,33620.0,25.5372,25.5463,25.5281,25.5463,33620.0
2016-10-03 14:50:00,28.11,28.14,28.11,28.14,32536.0,25.5281,25.5554,25.5281,25.5554,32536.0
2016-10-03 15:00:00,28.14,28.15,28.12,28.14,46900.0,25.5554,25.5645,25.5372,25.5554,46900.0
2016-10-03 15:10:00,28.14,28.17,28.14,28.17,28196.0,25.5554,25.5826,25.5554,25.5826,28196.0
2016-10-03 15:20:00,28.17,28.17,28.11,28.11,132000.0,25.5826,25.5826,25.5281,25.5281,132000.0
2016-10-03 15:30:00,28.11,28.16,28.11,28.15,154332.0,25.5281,25.5735,25.5281,25.5645,154332.0
2016-10-03 15:40:00,28.15,28.18,28.14,28.15,54384.0,25.5645,25.5917,25.5554,25.5645,54384.0
2016-10-03 15:50:00,28.15,28.15,28.11,28.11,446624.0,25.5645,25.5645,25.5281,25.5281,446624.0
2016-10-04 09:30:00,28.11,28.19,27.91,28.19,36736.0,25.5281,25.6008,25.3465,25.6008,36736.0
2016-10-04 09:40:00,28.13,28.17,28.07,28.12,40352.0,25.5463,25.5826,25.4918,25.5372,40352.0
2016-10-04 09:50:00,28.12,28.12,28.05,28.09,30200.0,25.5372,25.5372,25.4736,25.51,30200.0
2016-10-04 10:00:00,28.1,28.12,28.04,28.05,57220.0,25.5191,25.5372,25.4646,25.4736,57220.0
2016-10-04 10:10:00,28.05,28.08,28.0,28.08,43500.0,25.4736,25.5009,25.4282,25.5009,43500.0
2016-10-04 10:20:00,28.09,28.1,28.04,28.06,22440.0,25.51,25.5191,25.4646,25.4827,22440.0
2016-10-04 10:30:00,28.07,28.11,28.06,28.11,31656.0,25.4918,25.5281,25.4827,25.5281,31656.0
2016-10-04 10:40:00,28.11,28.13,28.07,28.09,34152.0,25.5281,25.5463,25.4918,25.51,34152.0
2016-10-04 10:50:00,28.1,28.11,28.03,28.04,32772.0,25.5191,25.5281,25.4555,25.4646,32772.0
2016-10-04 11:00:00,28.03,28.03,27.93,27.95,43992.0,25.4555,25.4555,25.3647,25.3828,43992.0
2016-10-04 11:10:00,27.95,27.97,27.92,27.93,62012.0,25.3828,25.401,25.3556,25.3647,62012.0
2016-10-04 11:20:00,27.94,28.05,27.94,28.04,46600.0,25.3738,25.4736,25.3738,25.4646,46600.0
2016-10-04 11:30:00,28.06,28.11,28.03,28.06,55404.0,25.4827,25.5281,25.4555,25.4827,55404.0
2016-10-04 11:40:00,28.04,28.11,28.04,28.1,60792.0,25.4646,25.5281,25.4646,25.5191,60792.0
2016-10-04 11:50:00,28.11,28.11,27.97,27.99,42316.0,25.5281,25.5281,25.401,25.4192,42316.0
2016-10-04 12:00:00,28.0,28.02,27.97,27.98,39600.0,25.4282,25.4464,25.401,25.4101,39600.0
2016-10-04 12:10:00,28.0,28.05,27.98,28.04,39968.0,25.4282,25.4736,25.4101,25.4646,39968.0
2016-10-04 12:20:00,28.03,28.05,28.0,28.01,25520.0,25.4555,25.4736,25.4282,25.4373,25520.0
2016-10-04 12:30:00,28.02,28.03,27.91,28.0,181832.0,25.4464,25.4555,25.3465,25.4282,181832.0
2016-10-04 12:40:00,27.99,28.0,27.88,27.88,64768.0,25.4192,25.4282,25.3193,25.3193,64768.0
2016-10-04 12:50:00,27.89,27.95,27.88,27.88,69696.0,25.3283,25.3828,25.3193,25.3193,69696.0
2016-10-04 13:00:00,27.88,27.88,27.83,27.85,83472.0,25.3193,25.3193,25.2739,25.292,83472.0
2016-10-04 13:10:00,27.85,27.86,27.84,27.85,77728.0,25.292,25.3011,25.2829,25.292,77728.0
2016-10-04 13:20:00,27.86,27.86,27.83,27.85,59672.0,25.3011,25.3011,25.2739,25.292,59672.0
2016-10-04 13:30:00,27.85,27.86,27.84,27.85,32680.0,25.292,25.3011,25.2829,25.292,32680.0
2016-10-04 13:40:00,27.85,27.86,27.84,27.86,25296.0,25.292,25.3011,25.2829,25.3011,25296.0
2016-10-04 13:50:00,27.86,27.88,27.84,27.88,36960.0,25.3011,25.3193,25.2829,25.3193,36960.0
2016-10-04 14:00:00,27.87,27.9,27.87,27.89,28400.0,25.3102,25.3374,25.3102,25.3283,28400.0
2016-10-04 14:10:00,27.88,27.89,27.86,27.86,33308.0,25.3193,25.3283,25.3011,25.3011,33308.0
2016-10-04 14:20:00,27.86,27.86,27.8,27.83,67516.0,25.3011,25.3011,25.2466,25.2739,67516.0
2016-10-04 14:30:00,27.83,27.85,27.82,27.82,29660.0,25.2739,25.292,25.2648,25.2648,29660.0
2016-10-04 14:40:00,27.83,27.83,27.81,27.81,56612.0,25.2739,25.2739,25.2557,25.2557,56612.0
2016-10-04 14:50:00,27.8,27.81,27.61,27.74,189848.0,25.2466,25.2557,25.0741,25.1921,189848.0
2016-10-04 15:00:00,27.75,27.75,27.72,27.74,62244.0,25.2012,25.2012,25.174,25.1921,62244.0
2016-10-04 15:10:00,27.75,27.78,27.74,27.74,80800.0,25.2012,25.2284,25.1921,25.1921,80800.0
2016-10-04 15:20:00,27.75,27.8,27.74,27.8,53052.0,25.2012,25.2466,25.1921,25.2466,53052.0
2016-10-04 15:30:00,27.8,27.85,27.78,27.84,99132.0,25.2466,25.292,25.2284,25.2829,99132.0
2016-10-04 15:40:00,27.84,27.89,27.83,27.86,98360.0,25.2829,25.3283,25.2739,25.3011,98360.0
2016-10-04 15:50:00,27.86,27.87,27.83,27.86,221708.0,25.3011,25.3102,25.2739,25.3011,221708.0
2016-10-05 09:30:00,27.84,27.98,27.84,27.93,31932.0,25.2829,25.4101,25.2829,25.3647,31932.0
2016-10-05 09:40:00,27.93,27.93,27.86,27.89,48620.0,25.3647,25.3647,25.3011,25.3283,48620.0
2016-10-05 09:50:00,27.89,27.9,27.86,27.86,34512.0,25.3283,25.3374,25.3011,25.3011,34512.0
2016-10-05 10:00:00,27.87,27.89,27.84,27.85,60948.0,25.3102,25.3283,25.2829,25.292,60948.0
2016-10-05 10:10:00,27.85,27.85,27.78,27.84,46796.0,25.292,25.292,25.2284,25.2829,46796.0
2016-10-05 10:20:00,27.84,27.84,27.77,27.77,50292.0,25.2829,25.2829,25.2194,25.2194,50292.0
2016-10-05 10:30:00,27.77,27.78,27.71,27.77,179560.0,25.2194,25.2284,25.1649,25.2194,179560.0
2016-10-05 10:40:00,27.77,27.77,27.68,27.68,48340.0,25.2194,25.2194,25.1376,25.1376,48340.0
2016-10-05 10:50:00,27.68,27.73,27.68,27.72,27824.0,25.1376,25.183,25.1376,25.174,27824.0
2016-10-05 11:00:00,27.73,27.78,27.73,27.78,55060.0,25.183,25.2284,25.183,25.2284,55060.0
2016-10-05 11:10:00,27.78,27.78,27.7,27.7,11168.0,25.2284,25.2284,25.1558,25.1558,11168.0
2016-10-05 11:20:00,27.72,27.73,27.7,27.73,21676.0,25.174,25.183,25.1558,25.183,21676.0
2016-10-05 11:30:00,27.73,27.76,27.73,27.75,15600.0,25.183,25.2103,25.183,25.2012,15600.0
2016-10-05 11:40:00,27.75,27.77,27.74,27.75,29200.0,25.2012,25.2194,25.1921,25.2012,29200.0
2016-10-05 11:50:00,27.75,27.75,27.68,27.69,26072.0,25.2012,25.2012,25.1376,25.1467,26072.0
2016-10-05 12:00:00,27.7,27.74,27.68,27.69,23268.0,25.1558,25.1921,25.1376,25.1467,23268.0
2016-10-05 12:10:00,27.7,27.7,27.69,27.69,10400.0,25.1558,25.1558,25.1467,25.1467,10400.0
2016-10-05 12:20:00,27.69,27.74,27.69,27.72,29092.0,25.1467,25.1921,25.1467,25.174,29092.0
2016-10-05 12:30:00,27.72,27.73,27.7,27.73,27024.0,25.174,25.183,25.1558,25.183,27024.0
2016-10-05 12:40:00,27.74,27.75,27.7,27.7,27060.0,25.1921,25.2012,25.1558,25.1558,27060.0
2016-10-05 12:50:00,27.71,27.71,27.69,27.71,13700.0,25.1649,25.1649,25.1467,25.1649,13700.0
2016-10-05 13:00:00,27.71,27.72,27.7,27.71,35884.0,25.1649,25.174,25.1558,25.1649,35884.0
2016-10-05 13:10:00,27.71,27.71,27.68,27.71,17568.0,25.1649,25.1649,25.1376,25.1649,17568.0
2016-10-05 13:20:00,27.71,27.71,27.67,27.67,12608.0,25.1649,25.1649,25.1285,25.1285,12608.0
2016-10-05 13:30:00,27.67,27.7,27.66,27.68,23480.0,25.1285,25.1558,25.1195,25.1376,23480.0
2016-10-05 13:40:00,27.68,27.69,27.66,27.67,7200.0,25.1376,25.1467,25.1195,25.1285,7200.0
2016-10-05 13:50:00,27.67,27.68,27.65,27.65,19704.0,25.1285,25.1376,25.1104,25.1104,19704.0
2016-10-05 14:00:00,27.66,27.71,27.66,27.7,41412.0,25.1195,25.1649,25.1195,25.1558,41412.0
2016-10-05 14:10:00,27.7,27.7,27.68,27.68,13520.0,25.1558,25.1558,25.1376,25.1376,13520.0
2016-10-05 14:20:00,27.69,27.69,27.68,27.68,57120.0,25.1467,25.1467,25.1376,25.1376,57120.0
2016-10-05 14:30:00,27.68,27.69,27.68,27.69,24200.0,25.1376,25.1467,25.1376,25.1467,24200.0
2016-10-05 14:40:00,27.68,27.72,27.68,27.7,35464.0,25.1376,25.174,25.1376,25.1558,35464.0
2016-10-05 14:50:00,27.71,27.72,27.7,27.72,25416.0,25.1649,25.174,25.1558,25.174,25416.0
2016-10-05 15:00:00,27.72,27.73,27.71,27.73,27280.0,25.174,25.183,25.1649,25.183,27280.0
2016-10-05 15:10:00,27.73,27.74,27.71,27.71,37756.0,25.183,25.1921,25.1649,25.1649,37756.0
2016-10-05 15:20:00,27.71,27.71,27.68,27.69,29804.0,25.1649,25.1649,25.1376,25.1467,29804.0
2016-10-05 15:30:00,27.69,27.71,27.68,27.71,56836.0,25.1467,25.1649,25.1376,25.1649,56836.0
2016-10-05 15:40:00,27.72,27.74,27.7,27.74,47920.0,25.174,25.1921,25.1558,25.1921,47920.0
2016-10-05 15:50:00,27.73,27.74,27.71,27.73,264588.0,25.183,25.1921,25.1649,25.183,264588.0
2016-10-06 09:30:00,27.6,27.73,27.58,27.62,32148.0,25.065,25.183,25.0468,25.0831,32148.0
2016-10-06 09:40:00,27.61,27.66,27.61,27.63,17200.0,25.0741,25.1195,25.0741,25.0922,17200.0
2016-10-06 09:50:00,27.64,27.74,27.63,27.68,30704.0,25.1013,25.1921,25.0922,25.1376,30704.0
2016-10-06 10:00:00,27.67,27.79,27.67,27.79,35820.0,25.1285,25.2375,25.1285,25.2375,35820.0
2016-10-06 10:10:00,27.79,27.79,27.73,27.75,24264.0,25.2375,25.2375,25.183,25.2012,24264.0
2016-10-06 10:20:00,27.75,27.79,27.72,27.79,29008.0,25.2012,25.2375,25.174,25.2375,29008.0
2016-10-06 10:30:00,27.78,27.79,27.72,27.72,23040.0,25.2284,25.2375,25.174,25.174,23040.0
2016-10-06 10:40:00,27.72,27.77,27.72,27.77,25600.0,25.174,25.2194,25.174,25.2194,25600.0
2016-10-06 10:50:00,27.77,27.77,27.74,27.75,17304.0,25.2194,25.2194,25.1921,25.2012,17304.0
2016-10-06 11:00:00,27.77,27.78,27.73,27.73,14800.0,25.2194,25.2284,25.183,25.183,14800.0
2016-10-06 11:10:00,27.73,27.73,27.7,27.71,11292.0,25.183,25.183,25.1558,25.1649,11292.0
2016-10-06 11:20:00,27.71,27.81,27.71,27.79,14000.0,25.1649,25.2557,25.1649,25.2375,14000.0
2016-10-06 11:30:00,27.81,27.81,27.77,27.77,13600.0,25.2557,25.2557,25.2194,25.2194,13600.0
2016-10-06 11:40:00,27.77,27.86,27.77,27.84,11600.0,25.2194,25.3011,25.2194,25.2829,11600.0
2016-10-06 11:50:00,27.84,27.91,27.84,27.9,24400.0,25.2829,25.3465,25.2829,25.3374,24400.0
2016-10-06 12:00:00,27.9,27.9,27.87,27.89,33832.0,25.3374,25.3374,25.3102,25.3283,33832.0
2016-10-06 12:10:00,27.87,27.88,27.85,27.85,13200.0,25.3102,25.3193,25.292,25.292,13200.0
2016-10-06 12:20:00,27.85,27.9,27.85,27.89,8924.0,25.292,25.3374,25.292,25.3283,8924.0
2016-10-06 12:30:00,27.89,27.92,27.89,27.92,38744.0,25.3283,25.3556,25.3283,25.3556,38744.0
2016-10-06 12:40:00,27.93,27.95,27.91,27.95,13172.0,25.3647,25.3828,25.3465,25.3828,13172.0
2016-10-06 12:50:00,27.95,27.98,27.94,27.97,39844.0,25.3828,25.4101,25.3738,25.401,39844.0
2016-10-06 13:00:00,27.97,27.99,27.96,27.97,37156.0,25.401,25.4192,25.3919,25.401,37156.0
2016-10-06 13:10:00,27.97,27.97,27.92,27.94,33408.0,25.401,25.401,25.3556,25.3738,33408.0
2016-10-06 13:20:00,27.94,27.94,27.91,27.93,19600.0,25.3738,25.3738,25.3465,25.3647,19600.0
2016-10-06 13:30:00,27.93,27.95,27.91,27.92,18544.0,25.3647,25.3828,25.3465,25.3556,18544.0
2016-10-06 13:40:00,27.92,27.95,27.92,27.93,17240.0,25.3556,25.3828,25.3556,25.3647,17240.0
2016-10-06 13:50:00,27.93,27.98,27.93,27.96,23600.0,25.3647,25.4101,25.3647,25.3919,23600.0
2016-10-06 14:00:00,27.95,27.97,27.94,27.95,33512.0,25.3828,25.401,25.3738,25.3828,33512.0
2016-10-06 14:10:00,27.95,27.97,27.94,27.96,14000.0,25.3828,25.401,25.3738,25.3919,14000.0
2016-10-06 14:20:00,27.96,27.99,27.96,27.98,31168.0,25.3919,25.4192,25.3919,25.4101,31168.0
2016-10-06 14:30:00,27.98,27.98,27.94,27.95,29536.0,25.4101,25.4101,25.3738,25.3828,29536.0
2016-10-06 14:40:00,27.96,27.97,27.95,27.96,25344.0,25.3919,25.401,25.3828,25.3919,25344.0
2016-10-06 14:50:00,27.96,27.99,27.96,27.98,21200.0,25.3919,25.4192,25.3919,25.4101,21200.0
2016-10-06 15:00:00,27.99,28.0,27.96,27.96,34388.0,25.4192,25.4282,25.3919,25.3919,34388.0
2016-10-06 15:10:00,27.96,27.96,27.93,27.94,22400.0,25.3919,25.3919,25.3647,25.3738,22400.0
2016-10-06 15:20:00,27.95,27.97,27.95,27.95,36936.0,25.3828,25.401,25.3828,25.3828,36936.0
2016-10-06 15:30:00,27.95,27.96,27.93,27.96,105560.0,25.3828,25.3919,25.3647,25.3919,105560.0
2016-10-06 15:40:00,27.96,27.97,27.96,27.96,91672.0,25.3919,25.401,25.3919,25.3919,91672.0
2016-10-06 15:50:00,27.95,27.96,27.93,27.94,142420.0,25.3828,25.3919,25.3647,25.3738,142420.0
2016-10-07 09:30:00,28.01,28.01,27.78,27.83,41320.0,25.4373,25.4373,25.2284,25.2739,41320.0
2016-10-07 09:40:00,27.8,27.82,27.72,27.73,15316.0,25.2466,25.2648,25.174,25.183,15316.0
2016-10-07 09:50:00,27.71,27.76,27.68,27.74,28748.0,25.1649,25.2103,25.1376,25.1921,28748.0
2016-10-07 10:00:00,27.75,27.82,27.75,27.77,18636.0,25.2012,25.2648,25.2012,25.2194,18636.0
2016-10-07 10:10:00,27.78,27.8,27.75,27.79,22176.0,25.2284,25.2466,25.2012,25.2375,22176.0
2016-10-07 10:20:00,27.77,27.79,27.75,27.76,10400.0,25.2194,25.2375,25.2012,25.2103,10400.0
2016-10-07 10:30:00,27.76,27.8,27.75,27.8,32716.0,25.2103,25.2466,25.2012,25.2466,32716.0
2016-10-07 10:40:00,27.81,27.82,27.76,27.76,10464.0,25.2557,25.2648,25.2103,25.2103,10464.0
2016-10-07 10:50:00,27.75,27.75,27.7,27.7,23200.0,25.2012,25.2012,25.1558,25.1558,23200.0
2016-10-07 11:00:00,27.71,27.74,27.7,27.73,56972.0,25.1649,25.1921,25.1558,25.183,56972.0
2016-10-07 11:10:00,27.74,27.74,27.71,27.72,30604.0,25.1921,25.1921,25.1649,25.174,30604.0
2016-10-07 11:20:00,27.7,27.72,27.68,27.7,47808.0,25.1558,25.174,25.1376,25.1558,47808.0
2016-10-07 11:30:00,27.7,27.7,27.67,27.69,12000.0,25.1558,25.1558,25.1285,25.1467,12000.0
2016-10-07 11:40:00,27.67,27.67,27.61,27.61,13520.0,25.1285,25.1285,25.0741,25.0741,13520.0
2016-10-07 11:50:00,27.59,27.65,27.59,27.65,16800.0,25.0559,25.1104,25.0559,25.1104,16800.0
2016-10-07 12:00:00,27.64,27.68,27.63,27.68,18416.0,25.1013,25.1376,25.0922,25.1376,18416.0
2016-10-07 12:10:00,27.68,27.68,27.67,27.67,2400.0,25.1376,25.1376,25.1285,25.1285,2400.0
2016-10-07 12:20:00,27.65,27.7,27.64,27.7,36524.0,25.1104,25.1558,25.1013,25.1558,36524.0
2016-10-07 12:30:00,27.7,27.71,27.68,27.68,14400.0,25.1558,25.1649,25.1376,25.1376,14400.0
2016-10-07 12:40:00,27.67,27.72,27.66,27.71,35200.0,25.1285,25.174,25.1195,25.1649,35200.0
2016-10-07 12:50:00,27.73,27.73,27.69,27.69,25508.0,25.183,25.183,25.1467,25.1467,25508.0
2016-10-07 13:00:00,27.69,27.72,27.66,27.72,28400.0,25.1467,25.174,25.1195,25.174,28400.0
2016-10-07 13:10:00,27.71,27.71,27.67,27.71,21200.0,25.1649,25.1649,25.1285,25.1649,21200.0
2016-10-07 13:20:00,27.71,27.72,27.69,27.71,42000.0,25.1649,25.174,25.1467,25.1649,42000.0
2016-10-07 13:30:00,27.71,27.73,27.71,27.71,114388.0,25.1649,25.183,25.1649,25.1649,114388.0
2016-10-07 13:40:00,27.71,27.72,27.7,27.72,76320.0,25.1649,25.174,25.1558,25.174,76320.0
2016-10-07 13:50:00,27.72,27.72,27.7,27.71,36556.0,25.174,25.174,25.1558,25.1649,36556.0
2016-10-07 14:00:00,27.72,27.73,27.71,27.72,26164.0,25.174,25.183,25.1649,25.174,26164.0
2016-10-07 14:10:00,27.72,27.73,27.71,27.71,22400.0,25.174,25.183,25.1649,25.1649,22400.0
2016-10-07 14:20:00,27.71,27.72,27.71,27.72,13452.0,25.1649,25.174,25.1649,25.174,13452.0
2016-10-07 14:30:00,27.73,27.73,27.71,27.72,38664.0,25.183,25.183,25.1649,25.174,38664.0
2016-10-07 14:40:00,27.71,27.72,27.7,27.71,25664.0,25.1649,25.174,25.1558,25.1649,25664.0
2016-10-07 14:50:00,27.71,27.72,27.71,27.71,19516.0,25.1649,25.174,25.1649,25.1649,19516.0
2016-10-07 15:00:00,27.71,27.72,27.68,27.7,38572.0,25.1649,25.174,25.1376,25.1558,38572.0
2016-10-07 15:10:00,27.7,27.71,27.7,27.7,22220.0,25.1558,25.1649,25.1558,25.1558,22220.0
2016-10-07 15:20:00,27.69,27.71,27.69,27.71,19304.0,25.1467,25.1649,25.1467,25.1649,19304.0
2016-10-07 15:30:00,27.71,27.71,27.68,27.68,30684.0,25.1649,25.1649,25.1376,25.1376,30684.0
2016-10-07 15:40:00,27.68,27.69,27.65,27.66,58808.0,25.1376,25.1467,25.1104,25.1195,58808.0
2016-10-07 15:50:00,27.65,27.66,27.61,27.61,216952.0,25.1104,25.1195,25.0741,25.0741,216952.0
2016-10-10 09:30:00,27.71,27.84,27.7,27.77,38192.0,25.1649,25.2829,25.1558,25.2194,38192.0
2016-10-10 09:40:00,27.77,27.83,27.77,27.79,15680.0,25.2194,25.2739,25.2194,25.2375,15680.0
2016-10-10 09:50:00,27.79,27.83,27.79,27.81,9920.0,25.2375,25.2739,25.2375,25.2557,9920.0
2016-10-10 10:00:00,27.79,27.8,27.76,27.76,8308.0,25.2375,25.2466,25.2103,25.2103,8308.0
2016-10-10 10:10:00,27.78,27.8,27.78,27.78,9212.0,25.2284,25.2466,25.2284,25.2284,9212.0
2016-10-10 10:20:00,27.77,27.77,27.73,27.74,10480.0,25.2194,25.2194,25.183,25.1921,10480.0
2016-10-10 10:30:00,27.75,27.75,27.71,27.74,25868.0,25.2012,25.2012,25.1649,25.1921,25868.0
2016-10-10 10:40:00,27.74,27.75,27.74,27.75,41140.0,25.1921,25.2012,25.1921,25.2012,41140.0
2016-10-10 10:50:00,27.75,27.75,27.72,27.73,3200.0,25.2012,25.2012,25.174,25.183,3200.0
2016-10-10 11:00:00,27.73,27.75,27.73,27.75,24268.0,25.183,25.2012,25.183,25.2012,24268.0
2016-10-10 11:10:00,27.75,27.75,27.73,27.73,6400.0,25.2012,25.2012,25.183,25.183,6400.0
2016-10-10 11:20:00,27.73,27.75,27.73,27.75,20000.0,25.183,25.2012,25.183,25.2012,20000.0
2016-10-10 11:30:00,27.74,27.74,27.72,27.73,16320.0,25.1921,25.1921,25.174,25.183,16320.0
2016-10-10 11:40:00,27.72,27.72,27.69,27.71,10528.0,25.174,25.174,25.1467,25.1649,10528.0
2016-10-10 11:50:00,27.71,27.71,27.69,27.7,22920.0,25.1649,25.1649,25.1467,25.1558,22920.0
2016-10-10 12:00:00,27.7,27.72,27.7,27.71,12580.0,25.1558,25.174,25.1558,25.1649,12580.0
2016-10-10 12:10:00,27.71,27.72,27.7,27.7,12332.0,25.1649,25.174,25.1558,25.1558,12332.0
2016-10-10 12:20:00,27.71,27.72,27.7,27.72,11600.0,25.1649,25.174,25.1558,25.174,11600.0
2016-10-10 12:30:00,27.71,27.72,27.71,27.72,12400.0,25.1649,25.174,25.1649,25.174,12400.0
2016-10-10 12:40:00,27.72,27.73,27.71,27.72,22140.0,25.174,25.183,25.1649,25.174,22140.0
2016-10-10 12:50:00,27.72,27.73,27.72,27.72,45132.0,25.174,25.183,25.174,25.174,45132.0
2016-10-10 13:00:00,27.72,27.74,27.72,27.74,15600.0,25.174,25.1921,25.174,25.1921,15600.0
2016-10-10 13:10:00,27.73,27.73,27.72,27.72,7420.0,25.183,25.183,25.174,25.174,7420.0
2016-10-10 13:20:00,27.73,27.73,27.71,27.71,9800.0,25.183,25.183,25.1649,25.1649,9800.0
2016-10-10 13:30:00,27.71,27.72,27.68,27.68,14800.0,25.1649,25.174,25.1376,25.1376,14800.0
2016-10-10 13:40:00,27.68,27.69,27.68,27.69,14400.0,25.1376,25.1467,25.1376,25.1467,14400.0
2016-10-10 13:50:00,27.69,27.69,27.68,27.68,12392.0,25.1467,25.1467,25.1376,25.1376,12392.0
2016-10-10 14:00:00,27.68,27.68,27.67,27.67,13228.0,25.1376,25.1376,25.1285,25.1285,13228.0
2016-10-10 14:10:00,27.67,27.68,27.67,27.68,21660.0,25.1285,25.1376,25.1285,25.1376,21660.0
2016-10-10 14:20:00,27.69,27.69,27.67,27.68,8000.0,25.1467,25.1467,25.1285,25.1376,8000.0
2016-10-10 14:30:00,27.69,27.69,27.68,27.69,12296.0,25.1467,25.1467,25.1376,25.1467,12296.0
2016-10-10 14:40:00,27.69,27.7,27.67,27.69,8000.0,25.1467,25.1558,25.1285,25.1467,8000.0
2016-10-10 14:50:00,27.7,27.7,27.68,27.68,20840.0,25.1558,25.1558,25.1376,25.1376,20840.0
2016-10-10 15:00:00,27.69,27.69,27.68,27.68,29228.0,25.1467,25.1467,25.1376,25.1376,29228.0
2016-10-10 15:10:00,27.68,27.68,27.67,27.68,21088.0,25.1376,25.1376,25.1285,25.1376,21088.0
2016-10-10 15:20:00,27.68,27.68,27.66,27.66,24148.0,25.1376,25.1376,25.1195,25.1195,24148.0
2016-10-10 15:30:00,27.66,27.66,27.63,27.65,38312.0,25.1195,25.1195,25.0922,25.1104,38312.0
2016-10-10 15:40:00,27.66,27.68,27.65,27.67,71200.0,25.1195,25.1376,25.1104,25.1285,71200.0
2016-10-10 15:50:00,27.68,27.71,27.67,27.7,195032.0,25.1376,25.1649,25.1285,25.1558,195032.0
2016-10-11 09:30:00,27.58,27.73,27.56,27.56,35408.0,25.0468,25.183,25.0287,25.0287,35408.0
2016-10-11 09:40:00,27.56,27.56,27.52,27.53,22400.0,25.0287,25.0287,24.9923,25.0014,22400.0
2016-10-11 09:50:00,27.53,27.58,27.52,27.58,13600.0,25.0014,25.0468,24.9923,25.0468,13600.0
2016-10-11 10:00:00,27.57,27.6,27.55,27.57,14000.0,25.0377,25.065,25.0196,25.0377,14000.0
2016-10-11 10:10:00,27.56,27.56,27.5,27.54,12196.0,25.0287,25.0287,24.9742,25.0105,12196.0
2016-10-11 10:20:00,27.54,27.56,27.52,27.54,19384.0,25.0105,25.0287,24.9923,25.0105,19384.0
2016-10-11 10:30:00,27.54,27.56,27.53,27.55,19248.0,25.0105,25.0287,25.0014,25.0196,19248.0
2016-10-11 10:40:00,27.55,27.56,27.47,27.47,36224.0,25.0196,25.0287,24.9469,24.9469,36224.0
2016-10-11 10:50:00,27.47,27.47,27.41,27.41,31064.0,24.9469,24.9469,24.8924,24.8924,31064.0
2016-10-11 11:00:00,27.4,27.42,27.36,27.4,34460.0,24.8833,24.9015,24.847,24.8833,34460.0
2016-10-11 11:10:00,27.38,27.41,27.38,27.39,20092.0,24.8652,24.8924,24.8652,24.8743,20092.0
2016-10-11 11:20:00,27.38,27.38,27.35,27.35,12400.0,24.8652,24.8652,24.8379,24.8379,12400.0
2016-10-11 11:30:00,27.35,27.4,27.32,27.38,221168.0,24.8379,24.8833,24.8107,24.8652,221168.0
2016-10-11 11:40:00,27.38,27.4,27.34,27.36,82788.0,24.8652,24.8833,24.8289,24.847,82788.0
2016-10-11 11:50:00,27.35,27.4,27.34,27.39,34600.0,24.8379,24.8833,24.8289,24.8743,34600.0
2016-10-11 12:00:00,27.39,27.46,27.38,27.44,100056.0,24.8743,24.9378,24.8652,24.9197,100056.0
2016-10-11 12:10:00,27.44,27.47,27.43,27.45,29248.0,24.9197,24.9469,24.9106,24.9288,29248.0
2016-10-11 12:20:00,27.47,27.47,27.4,27.44,17600.0,24.9469,24.9469,24.8833,24.9197,17600.0
2016-10-11 12:30:00,27.43,27.43,27.39,27.42,31584.0,24.9106,24.9106,24.8743,24.9015,31584.0
2016-10-11 12:40:00,27.43,27.47,27.43,27.45,19500.0,24.9106,24.9469,24.9106,24.9288,19500.0
2016-10-11 12:50:00,27.45,27.45,27.41,27.43,20520.0,24.9288,24.9288,24.8924,24.9106,20520.0
2016-10-11 13:00:00,27.42,27.42,27.36,27.36,21776.0,24.9015,24.9015,24.847,24.847,21776.0
2016-10-11 13:10:00,27.36,27.36,27.32,27.34,22140.0,24.847,24.847,24.8107,24.8289,22140.0
2016-10-11 13:20:00,27.34,27.36,27.33,27.35,25728.0,24.8289,24.847,24.8198,24.8379,25728.0
2016-10-11 13:30:00,27.34,27.34,27.31,27.31,11600.0,24.8289,24.8289,24.8016,24.8016,11600.0
2016-10-11 13:40:00,27.3,27.31,27.28,27.28,31728.0,24.7925,24.8016,24.7744,24.7744,31728.0
2016-10-11 13:50:00,27.27,27.28,27.25,27.27,20000.0,24.7653,24.7744,24.7471,24.7653,20000.0
2016-10-11 14:00:00,27.28,27.3,27.27,27.3,26400.0,24.7744,24.7925,24.7653,24.7925,26400.0
2016-10-11 14:10:00,27.31,27.32,27.25,27.26,37472.0,24.8016,24.8107,24.7471,24.7562,37472.0
2016-10-11 14:20:00,27.27,27.27,27.25,27.27,16400.0,24.7653,24.7653,24.7471,24.7653,16400.0
2016-10-11 14:30:00,27.27,27.28,27.25,27.25,17412.0,24.7653,24.7744,24.7471,24.7471,17412.0
2016-10-11 14:40:00,27.27,27.3,27.26,27.29,15600.0,24.7653,24.7925,24.7562,24.7835,15600.0
2016-10-11 14:50:00,27.29,27.3,27.27,27.27,20960.0,24.7835,24.7925,24.7653,24.7653,20960.0
2016-10-11 15:00:00,27.27,27.29,27.25,27.28,25748.0,24.7653,24.7835,24.7471,24.7744,25748.0
2016-10-11 15:10:00,27.28,27.31,27.27,27.31,21952.0,24.7744,24.8016,24.7653,24.8016,21952.0
2016-10-11 15:20:00,27.32,27.37,27.3,27.32,27464.0,24.8107,24.8561,24.7925,24.8107,27464.0
2016-10-11 15:30:00,27.32,27.35,27.3,27.34,33832.0,24.8107,24.8379,24.7925,24.8289,33832.0
2016-10-11 15:40:00,27.34,27.36,27.33,27.36,36808.0,24.8289,24.847,24.8198,24.847,36808.0
2016-10-11 15:50:00,27.36,27.36,27.31,27.34,164688.0,24.847,24.847,24.8016,24.8289,164688.0
2016-10-12 09:30:00,27.4,27.46,27.33,27.36,36688.0,24.8833,24.9378,24.8198,24.847,36688.0
2016-10-12 09:40:00,27.36,27.37,27.31,27.37,9200.0,24.847,24.8561,24.8016,24.8561,9200.0
2016-10-12 09:50:00,27.36,27.42,27.36,27.4,12400.0,24.847,24.9015,24.847,24.8833,12400.0
2016-10-12 10:00:00,27.42,27.43,27.38,27.39,24800.0,24.9015,24.9106,24.8652,24.8743,24800.0
2016-10-12 10:10:00,27.39,27.43,27.38,27.42,19636.0,24.8743,24.9106,24.8652,24.9015,19636.0
2016-10-12 10:20:00,27.42,27.44,27.41,27.43,18800.0,24.9015,24.9197,24.8924,24.9106,18800.0
2016-10-12 10:30:00,27.43,27.43,27.39,27.41,24024.0,24.9106,24.9106,24.8743,24.8924,24024.0
2016-10-12 10:40:00,27.41,27.41,27.37,27.37,14800.0,24.8924,24.8924,24.8561,24.8561,14800.0
2016-10-12 10:50:00,27.36,27.4,27.36,27.4,22376.0,24.847,24.8833,24.847,24.8833,22376.0
2016-10-12 11:00:00,27.39,27.42,27.39,27.41,19760.0,24.8743,24.9015,24.8743,24.8924,19760.0
2016-10-12 11:10:00,27.41,27.43,27.41,27.42,13200.0,24.8924,24.9106,24.8924,24.9015,13200.0
2016-10-12 11:20:00,27.41,27.43,27.4,27.43,16452.0,24.8924,24.9106,24.8833,24.9106,16452.0
2016-10-12 11:30:00,27.43,27.47,27.42,27.47,27440.0,24.9106,24.9469,24.9015,24.9469,27440.0
2016-10-12 11:40:00,27.46,27.46,27.42,27.42,13200.0,24.9378,24.9378,24.9015,24.9015,13200.0
2016-10-12 11:50:00,27.42,27.42,27.4,27.41,10000.0,24.9015,24.9015,24.8833,24.8924,10000.0
2016-10-12 12:00:00,27.4,27.43,27.4,27.41,20400.0,24.8833,24.9106,24.8833,24.8924,20400.0
2016-10-12 12:10:00,27.41,27.42,27.4,27.4,34000.0,24.8924,24.9015,24.8833,24.8833,34000.0
2016-10-12 12:20:00,27.41,27.44,27.41,27.42,20400.0,24.8924,24.9197,24.8924,24.9015,20400.0
2016-10-12 12:30:00,27.42,27.44,27.42,27.42,39600.0,24.9015,24.9197,24.9015,24.9015,39600.0
2016-10-12 12:40:00,27.42,27.43,27.41,27.41,26344.0,24.9015,24.9106,24.8924,24.8924,26344.0
2016-10-12 12:50:00,27.41,27.42,27.41,27.42,28944.0,24.8924,24.9015,24.8924,24.9015,28944.0
2016-10-12 13:00:00,27.42,27.43,27.4,27.42,38400.0,24.9015,24.9106,24.8833,24.9015,38400.0
2016-10-12 13:10:00,27.42,27.44,27.4,27.44,20800.0,24.9015,24.9197,24.8833,24.9197,20800.0
2016-10-12 13:20:00,27.44,27.44,27.41,27.43,33868.0,24.9197,24.9197,24.8924,24.9106,33868.0
2016-10-12 13:30:00,27.43,27.45,27.43,27.45,38188.0,24.9106,24.9288,24.9106,24.9288,38188.0
2016-10-12 13:40:00,27.45,27.47,27.43,27.43,23140.0,24.9288,24.9469,24.9106,24.9106,23140.0
2016-10-12 13:50:00,27.43,27.47,27.43,27.47,22800.0,24.9106,24.9469,24.9106,24.9469,22800.0
2016-10-12 14:00:00,27.49,27.49,27.43,27.47,28572.0,24.9651,24.9651,24.9106,24.9469,28572.0
2016-10-12 14:10:00,27.48,27.51,27.48,27.5,15200.0,24.956,24.9832,24.956,24.9742,15200.0
2016-10-12 14:20:00,27.5,27.53,27.49,27.5,18800.0,24.9742,25.0014,24.9651,24.9742,18800.0
2016-10-12 14:30:00,27.5,27.52,27.5,27.52,16596.0,24.9742,24.9923,24.9742,24.9923,16596.0
2016-10-12 14:40:00,27.52,27.52,27.49,27.51,18600.0,24.9923,24.9923,24.9651,24.9832,18600.0
2016-10-12 14:50:00,27.51,27.53,27.5,27.5,14156.0,24.9832,25.0014,24.9742,24.9742,14156.0
2016-10-12 15:00:00,27.49,27.49,27.47,27.49,15600.0,24.9651,24.9651,24.9469,24.9651,15600.0
2016-10-12 15:10:00,27.49,27.5,27.47,27.48,20800.0,24.9651,24.9742,24.9469,24.956,20800.0
2016-10-12 15:20:00,27.48,27.48,27.44,27.44,17888.0,24.956,24.956,24.9197,24.9197,17888.0
2016-10-12 15:30:00,27.44,27.44,27.42,27.44,42776.0,24.9197,24.9197,24.9015,24.9197,42776.0
2016-10-12 15:40:00,27.44,27.47,27.43,27.47,59068.0,24.9197,24.9469,24.9106,24.9469,59068.0
2016-10-12 15:50:00,27.47,27.47,27.43,27.44,98508.0,24.9469,24.9469,24.9106,24.9197,98508.0
2016-10-13 09:30:00,27.34,27.34,27.11,27.11,29612.0,24.8289,24.8289,24.62,24.62,29612.0
2016-10-13 09:40:00,27.13,27.19,27.12,27.12,17808.0,24.6381,24.6926,24.6291,24.6291,17808.0
2016-10-13 09:50:00,27.11,27.14,27.1,27.14,16112.0,24.62,24.6472,24.6109,24.6472,16112.0
2016-10-13 10:00:00,27.16,27.2,27.14,27.19,17200.0,24.6654,24.7017,24.6472,24.6926,17200.0
2016-10-13 10:10:00,27.19,27.22,27.17,27.17,16732.0,24.6926,24.7199,24.6745,24.6745,16732.0
2016-10-13 10:20:00,27.17,27.19,27.1,27.12,96672.0,24.6745,24.6926,24.6109,24.6291,96672.0
2016-10-13 10:30:00,27.13,27.21,27.11,27.17,113616.0,24.6381,24.7108,24.62,24.6745,113616.0
2016-10-13 10:40:00,27.16,27.19,27.15,27.16,22428.0,24.6654,24.6926,24.6563,24.6654,22428.0
2016-10-13 10:50:00,27.17,27.23,27.17,27.23,26000.0,24.6745,24.729,24.6745,24.729,26000.0
2016-10-13 11:00:00,27.23,27.26,27.2,27.26,19200.0,24.729,24.7562,24.7017,24.7562,19200.0
2016-10-13 11:10:00,27.25,27.3,27.24,27.3,17780.0,24.7471,24.7925,24.738,24.7925,17780.0
2016-10-13 11:20:00,27.29,27.31,27.28,27.29,10800.0,24.7835,24.8016,24.7744,24.7835,10800.0
2016-10-13 11:30:00,27.28,27.32,27.25,27.25,9200.0,24.7744,24.8107,24.7471,24.7471,9200.0
2016-10-13 11:40:00,27.27,27.3,27.26,27.28,25300.0,24.7653,24.7925,24.7562,24.7744,25300.0
2016-10-13 11:50:00,27.29,27.34,27.29,27.33,40412.0,24.7835,24.8289,24.7835,24.8198,40412.0
2016-10-13 12:00:00,27.33,27.36,27.32,27.34,20040.0,24.8198,24.847,24.8107,24.8289,20040.0
2016-10-13 12:10:00,27.35,27.35,27.3,27.3,17148.0,24.8379,24.8379,24.7925,24.7925,17148.0
2016-10-13 12:20:00,27.29,27.32,27.29,27.3,12400.0,24.7835,24.8107,24.7835,24.7925,12400.0
2016-10-13 12:30:00,27.3,27.37,27.3,27.37,19068.0,24.7925,24.8561,24.7925,24.8561,19068.0
2016-10-13 12:40:00,27.38,27.38,27.33,27.34,12120.0,24.8652,24.8652,24.8198,24.8289,12120.0
2016-10-13 12:50:00,27.34,27.35,27.34,27.34,7600.0,24.8289,24.8379,24.8289,24.8289,7600.0
2016-10-13 13:00:00,27.33,27.35,27.33,27.35,10000.0,24.8198,24.8379,24.8198,24.8379,10000.0
2016-10-13 13:10:00,27.35,27.36,27.33,27.34,9672.0,24.8379,24.847,24.8198,24.8289,9672.0
2016-10-13 13:20:00,27.34,27.36,27.33,27.35,17692.0,24.8289,24.847,24.8198,24.8379,17692.0
2016-10-13 13:30:00,27.34,27.35,27.33,27.35,11636.0,24.8289,24.8379,24.8198,24.8379,11636.0
2016-10-13 13:40:00,27.36,27.38,27.36,27.36,9320.0,24.847,24.8652,24.847,24.847,9320.0
2016-10-13 13:50:00,27.36,27.42,27.36,27.42,18124.0,24.847,24.9015,24.847,24.9015,18124.0
2016-10-13 14:00:00,27.42,27.44,27.38,27.4,41200.0,24.9015,24.9197,24.8652,24.8833,41200.0
2016-10-13 14:10:00,27.39,27.39,27.37,27.38,4800.0,24.8743,24.8743,24.8561,24.8652,4800.0
2016-10-13 14:20:00,27.39,27.4,27.38,27.38,7600.0,24.8743,24.8833,24.8652,24.8652,7600.0
2016-10-13 14:30:00,27.39,27.4,27.37,27.38,18600.0,24.8743,24.8833,24.8561,24.8652,18600.0
2016-10-13 14:40:00,27.39,27.41,27.37,27.41,11776.0,24.8743,24.8924,24.8561,24.8924,11776.0
2016-10-13 14:50:00,27.42,27.43,27.4,27.41,18372.0,24.9015,24.9106,24.8833,24.8924,18372.0
2016-10-13 15:00:00,27.41,27.43,27.38,27.39,22096.0,24.8924,24.9106,24.8652,24.8743,22096.0
2016-10-13 15:10:00,27.4,27.42,27.38,27.38,21632.0,24.8833,24.9015,24.8652,24.8652,21632.0
2016-10-13 15:20:00,27.38,27.39,27.35,27.36,20788.0,24.8652,24.8743,24.8379,24.847,20788.0
2016-10-13 15:30:00,27.36,27.38,27.35,27.37,31280.0,24.847,24.8652,24.8379,24.8561,31280.0
2016-10-13 15:40:00,27.35,27.36,27.34,27.34,67548.0,24.8379,24.847,24.8289,24.8289,67548.0
2016-10-13 15:50:00,27.34,27.34,27.31,27.33,128212.0,24.8289,24.8289,24.8016,24.8198,128212.0
2016-10-14 09:30:00,27.36,27.44,27.34,27.39,36068.0,24.847,24.9197,24.8289,24.8743,36068.0
2016-10-14 09:40:00,27.41,27.42,27.39,27.41,21104.0,24.8924,24.9015,24.8743,24.8924,21104.0
2016-10-14 09:50:00,27.4,27.43,27.37,27.42,8400.0,24.8833,24.9106,24.8561,24.9015,8400.0
2016-10-14 10:00:00,27.4,27.5,27.39,27.49,21200.0,24.8833,24.9742,24.8743,24.9651,21200.0
2016-10-14 10:10:00,27.49,27.52,27.49,27.52,13800.0,24.9651,24.9923,24.9651,24.9923,13800.0
2016-10-14 10:20:00,27.54,27.54,27.48,27.52,11504.0,25.0105,25.0105,24.956,24.9923,11504.0
2016-10-14 10:30:00,27.53,27.54,27.51,27.54,14400.0,25.0014,25.0105,24.9832,25.0105,14400.0
2016-10-14 10:40:00,27.53,27.54,27.5,27.5,20004.0,25.0014,25.0105,24.9742,24.9742,20004.0
2016-10-14 10:50:00,27.5,27.5,27.47,27.48,26900.0,24.9742,24.9742,24.9469,24.956,26900.0
2016-10-14 11:00:00,27.48,27.48,27.44,27.47,20272.0,24.956,24.956,24.9197,24.9469,20272.0
2016-10-14 11:10:00,27.47,27.47,27.43,27.46,20920.0,24.9469,24.9469,24.9106,24.9378,20920.0
2016-10-14 11:20:00,27.47,27.47,27.42,27.42,4800.0,24.9469,24.9469,24.9015,24.9015,4800.0
2016-10-14 11:30:00,27.41,27.43,27.4,27.43,10988.0,24.8924,24.9106,24.8833,24.9106,10988.0
2016-10-14 11:40:00,27.41,27.43,27.4,27.41,9136.0,24.8924,24.9106,24.8833,24.8924,9136.0
2016-10-14 11:50:00,27.42,27.43,27.41,27.41,7348.0,24.9015,24.9106,24.8924,24.8924,7348.0
2016-10-14 12:00:00,27.41,27.43,27.41,27.43,6000.0,24.8924,24.9106,24.8924,24.9106,6000.0
2016-10-14 12:10:00,27.43,27.43,27.38,27.39,21488.0,24.9106,24.9106,24.8652,24.8743,21488.0
2016-10-14 12:20:00,27.39,27.43,27.39,27.43,15468.0,24.8743,24.9106,24.8743,24.9106,15468.0
2016-10-14 12:30:00,27.42,27.43,27.41,27.42,17124.0,24.9015,24.9106,24.8924,24.9015,17124.0
2016-10-14 12:40:00,27.42,27.43,27.4,27.41,6800.0,24.9015,24.9106,24.8833,24.8924,6800.0
2016-10-14 12:50:00,27.4,27.4,27.38,27.39,13412.0,24.8833,24.8833,24.8652,24.8743,13412.0
2016-10-14 13:00:00,27.4,27.42,27.37,27.42,17344.0,24.8833,24.9015,24.8561,24.9015,17344.0
2016-10-14 13:10:00,27.42,27.42,27.39,27.41,7200.0,24.9015,24.9015,24.8743,24.8924,7200.0
2016-10-14 13:20:00,27.42,27.42,27.39,27.39,17872.0,24.9015,24.9015,24.8743,24.8743,17872.0
2016-10-14 13:30:00,27.4,27.45,27.4,27.43,38720.0,24.8833,24.9288,24.8833,24.9106,38720.0
2016-10-14 13:40:00,27.43,27.43,27.4,27.42,31548.0,24.9106,24.9106,24.8833,24.9015,31548.0
2016-10-14 13:50:00,27.4,27.43,27.4,27.42,32676.0,24.8833,24.9106,24.8833,24.9015,32676.0
2016-10-14 14:00:00,27.43,27.44,27.41,27.41,28232.0,24.9106,24.9197,24.8924,24.8924,28232.0
2016-10-14 14:10:00,27.41,27.42,27.4,27.4,13600.0,24.8924,24.9015,24.8833,24.8833,13600.0
2016-10-14 14:20:00,27.41,27.43,27.41,27.42,12468.0,24.8924,24.9106,24.8924,24.9015,12468.0
2016-10-14 14:30:00,27.43,27.43,27.39,27.42,11512.0,24.9106,24.9106,24.8743,24.9015,11512.0
2016-10-14 14:40:00,27.41,27.41,27.37,27.39,15300.0,24.8924,24.8924,24.8561,24.8743,15300.0
2016-10-14 14:50:00,27.37,27.39,27.36,27.36,23228.0,24.8561,24.8743,24.847,24.847,23228.0
2016-10-14 15:00:00,27.36,27.39,27.36,27.36,11804.0,24.847,24.8743,24.847,24.847,11804.0
2016-10-14 15:10:00,27.36,27.37,27.35,27.36,14996.0,24.847,24.8561,24.8379,24.847,14996.0
2016-10-14 15:20:00,27.36,27.36,27.33,27.34,26000.0,24.847,24.847,24.8198,24.8289,26000.0
2016-10-14 15:30:00,27.34,27.38,27.34,27.38,39712.0,24.8289,24.8652,24.8289,24.8652,39712.0
2016-10-14 15:40:00,27.38,27.38,27.34,27.35,34760.0,24.8652,24.8652,24.8289,24.8379,34760.0
2016-10-14 15:50:00,27.35,27.35,27.31,27.32,87260.0,24.8379,24.8379,24.8016,24.8107,87260.0
2016-10-17 09:30:00,27.25,27.29,27.23,27.23,21768.0,24.7471,24.7835,24.729,24.729,21768.0
2016-10-17 09:40:00,27.28,27.28,27.21,27.21,23104.0,24.7744,24.7744,24.7108,24.7108,23104.0
2016-10-17 09:50:00,27.22,27.25,27.2,27.22,12800.0,24.7199,24.7471,24.7017,24.7199,12800.0
2016-10-17 10:00:00,27.24,27.34,27.23,27.34,24716.0,24.738,24.8289,24.729,24.8289,24716.0
2016-10-17 10:10:00,27.33,27.34,27.32,27.33,13500.0,24.8198,24.8289,24.8107,24.8198,13500.0
2016-10-17 10:20:00,27.31,27.36,27.31,27.36,7200.0,24.8016,24.847,24.8016,24.847,7200.0
2016-10-17 10:30:00,27.36,27.39,27.35,27.38,11880.0,24.847,24.8743,24.8379,24.8652,11880.0
2016-10-17 10:40:00,27.36,27.38,27.34,27.35,8000.0,24.847,24.8652,24.8289,24.8379,8000.0
2016-10-17 10:50:00,27.34,27.34,27.31,27.34,14428.0,24.8289,24.8289,24.8016,24.8289,14428.0
2016-10-17 11:00:00,27.33,27.33,27.28,27.28,17200.0,24.8198,24.8198,24.7744,24.7744,17200.0
2016-10-17 11:10:00,27.28,27.28,27.25,27.28,67916.0,24.7744,24.7744,24.7471,24.7744,67916.0
2016-10-17 11:20:00,27.27,27.28,27.22,27.23,14800.0,24.7653,24.7744,24.7199,24.729,14800.0
2016-10-17 11:30:00,27.24,27.26,27.21,27.22,11200.0,24.738,24.7562,24.7108,24.7199,11200.0
2016-10-17 11:40:00,27.23,27.24,27.22,27.22,19272.0,24.729,24.738,24.7199,24.7199,19272.0
2016-10-17 11:50:00,27.22,27.27,27.22,27.25,15784.0,24.7199,24.7653,24.7199,24.7471,15784.0
2016-10-17 12:00:00,27.26,27.27,27.24,27.25,20800.0,24.7562,24.7653,24.738,24.7471,20800.0
2016-10-17 12:10:00,27.25,27.25,27.22,27.24,22800.0,24.7471,24.7471,24.7199,24.738,22800.0
2016-10-17 12:20:00,27.24,27.25,27.23,27.24,22328.0,24.738,24.7471,24.729,24.738,22328.0
2016-10-17 12:30:00,27.24,27.26,27.24,27.25,8408.0,24.738,24.7562,24.738,24.7471,8408.0
2016-10-17 12:40:00,27.25,27.26,27.23,27.24,18000.0,24.7471,24.7562,24.729,24.738,18000.0
2016-10-17 12:50:00,27.24,27.25,27.22,27.25,15448.0,24.738,24.7471,24.7199,24.7471,15448.0
2016-10-17 13:00:00,27.24,27.25,27.21,27.21,21500.0,24.738,24.7471,24.7108,24.7108,21500.0
2016-10-17 13:10:00,27.21,27.21,27.16,27.17,24800.0,24.7108,24.7108,24.6654,24.6745,24800.0
2016-10-17 13:20:00,27.16,27.16,27.13,27.14,22232.0,24.6654,24.6654,24.6381,24.6472,22232.0
2016-10-17 13:30:00,27.15,27.17,27.14,27.15,18000.0,24.6563,24.6745,24.6472,24.6563,18000.0
2016-10-17 13:40:00,27.15,27.16,27.14,27.15,17200.0,24.6563,24.6654,24.6472,24.6563,17200.0
2016-10-17 13:50:00,27.15,27.16,27.11,27.11,20000.0,24.6563,24.6654,24.62,24.62,20000.0
2016-10-17 14:00:00,27.11,27.14,27.1,27.13,29200.0,24.62,24.6472,24.6109,24.6381,29200.0
2016-10-17 14:10:00,27.12,27.14,27.11,27.14,20300.0,24.6291,24.6472,24.62,24.6472,20300.0
2016-10-17 14:20:00,27.14,27.14,27.1,27.11,31472.0,24.6472,24.6472,24.6109,24.62,31472.0
2016-10-17 14:30:00,27.12,27.12,27.08,27.1,54220.0,24.6291,24.6291,24.5927,24.6109,54220.0
2016-10-17 14:40:00,27.11,27.11,27.09,27.1,34596.0,24.62,24.62,24.6018,24.6109,34596.0
2016-10-17 14:50:00,27.1,27.14,27.08,27.14,52196.0,24.6109,24.6472,24.5927,24.6472,52196.0
2016-10-17 15:00:00,27.13,27.13,27.09,27.11,35336.0,24.6381,24.6381,24.6018,24.62,35336.0
2016-10-17 15:10:00,27.11,27.14,27.11,27.13,35648.0,24.62,24.6472,24.62,24.6381,35648.0
2016-10-17 15:20:00,27.14,27.14,27.07,27.08,42796.0,24.6472,24.6472,24.5837,24.5927,42796.0
2016-10-17 15:30:00,27.08,27.08,27.05,27.06,71452.0,24.5927,24.5927,24.5655,24.5746,71452.0
2016-10-17 15:40:00,27.06,27.1,27.04,27.07,80552.0,24.5746,24.6109,24.5564,24.5837,80552.0
2016-10-17 15:50:00,27.07,27.08,27.05,27.06,157744.0,24.5837,24.5927,24.5655,24.5746,157744.0
2016-10-18 09:30:00,27.32,27.76,27.24,27.33,69596.0,24.8107,25.2103,24.738,24.8198,69596.0
2016-10-18 09:40:00,27.26,27.26,27.19,27.26,43360.0,24.7562,24.7562,24.6926,24.7562,43360.0
2016-10-18 09:50:00,27.26,27.26,27.19,27.25,49676.0,24.7562,24.7562,24.6926,24.7471,49676.0
2016-10-18 10:00:00,27.25,27.25,27.18,27.22,41152.0,24.7471,24.7471,24.6836,24.7199,41152.0
2016-10-18 10:10:00,27.2,27.24,27.2,27.24,44140.0,24.7017,24.738,24.7017,24.738,44140.0
2016-10-18 10:20:00,27.23,27.23,27.17,27.22,51400.0,24.729,24.729,24.6745,24.7199,51400.0
2016-10-18 10:30:00,27.22,27.29,27.2,27.27,54616.0,24.7199,24.7835,24.7017,24.7653,54616.0
2016-10-18 10:40:00,27.28,27.28,27.22,27.22,21136.0,24.7744,24.7744,24.7199,24.7199,21136.0
2016-10-18 10:50:00,27.23,27.24,27.22,27.22,22628.0,24.729,24.738,24.7199,24.7199,22628.0
2016-10-18 11:00:00,27.22,27.25,27.22,27.23,35728.0,24.7199,24.7471,24.7199,24.729,35728.0
2016-10-18 11:10:00,27.23,27.23,27.19,27.19,10400.0,24.729,24.729,24.6926,24.6926,10400.0
2016-10-18 11:20:00,27.19,27.24,27.16,27.22,52892.0,24.6926,24.738,24.6654,24.7199,52892.0
2016-10-18 11:30:00,27.23,27.23,27.17,27.18,15856.0,24.729,24.729,24.6745,24.6836,15856.0
2016-10-18 11:40:00,27.18,27.19,27.16,27.19,43584.0,24.6836,24.6926,24.6654,24.6926,43584.0
2016-10-18 11:50:00,27.19,27.2,27.18,27.2,31908.0,24.6926,24.7017,24.6836,24.7017,31908.0
2016-10-18 12:00:00,27.19,27.23,27.19,27.2,47428.0,24.6926,24.729,24.6926,24.7017,47428.0
2016-10-18 12:10:00,27.21,27.23,27.19,27.22,36424.0,24.7108,24.729,24.6926,24.7199,36424.0
2016-10-18 12:20:00,27.22,27.22,27.2,27.2,8800.0,24.7199,24.7199,24.7017,24.7017,8800.0
2016-10-18 12:30:00,27.19,27.21,27.19,27.21,33784.0,24.6926,24.7108,24.6926,24.7108,33784.0
2016-10-18 12:40:00,27.21,27.21,27.18,27.18,9600.0,24.7108,24.7108,24.6836,24.6836,9600.0
2016-10-18 12:50:00,27.19,27.2,27.16,27.16,28964.0,24.6926,24.7017,24.6654,24.6654,28964.0
2016-10-18 13:00:00,27.17,27.18,27.16,27.17,45240.0,24.6745,24.6836,24.6654,24.6745,45240.0
2016-10-18 13:10:00,27.18,27.18,27.16,27.18,28148.0,24.6836,24.6836,24.6654,24.6836,28148.0
2016-10-18 13:20:00,27.18,27.21,27.18,27.2,34720.0,24.6836,24.7108,24.6836,24.7017,34720.0
2016-10-18 13:30:00,27.21,27.22,27.19,27.19,42400.0,24.7108,24.7199,24.6926,24.6926,42400.0
2016-10-18 13:40:00,27.19,27.2,27.17,27.17,16400.0,24.6926,24.7017,24.6745,24.6745,16400.0
2016-10-18 13:50:00,27.17,27.18,27.16,27.17,39088.0,24.6745,24.6836,24.6654,24.6745,39088.0
2016-10-18 14:00:00,27.16,27.18,27.16,27.18,41064.0,24.6654,24.6836,24.6654,24.6836,41064.0
2016-10-18 14:10:00,27.18,27.18,27.17,27.18,23020.0,24.6836,24.6836,24.6745,24.6836,23020.0
2016-10-18 14:20:00,27.18,27.2,27.17,27.2,46092.0,24.6836,24.7017,24.6745,24.7017,46092.0
2016-10-18 14:30:00,27.2,27.2,27.17,27.18,16464.0,24.7017,24.7017,24.6745,24.6836,16464.0
2016-10-18 14:40:00,27.17,27.18,27.16,27.16,39920.0,24.6745,24.6836,24.6654,24.6654,39920.0
2016-10-18 14:50:00,27.17,27.17,27.15,27.16,12936.0,24.6745,24.6745,24.6563,24.6654,12936.0
2016-10-18 15:00:00,27.16,27.16,27.14,27.14,47168.0,24.6654,24.6654,24.6472,24.6472,47168.0
2016-10-18 15:10:00,27.14,27.14,27.1,27.1,32684.0,24.6472,24.6472,24.6109,24.6109,32684.0
2016-10-18 15:20:00,27.1,27.13,27.09,27.11,59992.0,24.6109,24.6381,24.6018,24.62,59992.0
2016-10-18 15:30:00,27.1,27.11,27.08,27.1,176696.0,24.6109,24.62,24.5927,24.6109,176696.0
2016-10-18 15:40:00,27.11,27.11,27.08,27.09,42332.0,24.62,24.62,24.5927,24.6018,42332.0
2016-10-18 15:50:00,27.09,27.13,27.08,27.1,196436.0,24.6018,24.6381,24.5927,24.6109,196436.0
2016-10-19 09:30:00,27.05,27.14,26.95,27.02,53592.0,24.5655,24.6472,24.4747,24.5383,53592.0
2016-10-19 09:40:00,27.03,27.07,27.02,27.04,34408.0,24.5473,24.5837,24.5383,24.5564,34408.0
2016-10-19 09:50:00,27.05,27.07,27.02,27.03,36344.0,24.5655,24.5837,24.5383,24.5473,36344.0
2016-10-19 10:00:00,27.03,27.1,27.02,27.1,66648.0,24.5473,24.6109,24.5383,24.6109,66648.0
2016-10-19 10:10:00,27.11,27.13,27.08,27.11,25612.0,24.62,24.6381,24.5927,24.62,25612.0
2016-10-19 10:20:00,27.11,27.15,27.11,27.13,20608.0,24.62,24.6563,24.62,24.6381,20608.0
2016-10-19 10:30:00,27.13,27.14,27.11,27.11,26400.0,24.6381,24.6472,24.62,24.62,26400.0
2016-10-19 10:40:00,27.12,27.18,27.12,27.16,25228.0,24.6291,24.6836,24.6291,24.6654,25228.0
2016-10-19 10:50:00,27.17,27.18,27.16,27.18,18620.0,24.6745,24.6836,24.6654,24.6836,18620.0
2016-10-19 11:00:00,27.18,27.19,27.16,27.18,22480.0,24.6836,24.6926,24.6654,24.6836,22480.0
2016-10-19 11:10:00,27.18,27.2,27.16,27.19,21200.0,24.6836,24.7017,24.6654,24.6926,21200.0
2016-10-19 11:20:00,27.19,27.19,27.16,27.17,22800.0,24.6926,24.6926,24.6654,24.6745,22800.0
2016-10-19 11:30:00,27.17,27.17,27.15,27.16,12784.0,24.6745,24.6745,24.6563,24.6654,12784.0
2016-10-19 11:40:00,27.16,27.17,27.14,27.14,34200.0,24.6654,24.6745,24.6472,24.6472,34200.0
2016-10-19 11:50:00,27.15,27.16,27.11,27.11,13616.0,24.6563,24.6654,24.62,24.62,13616.0
2016-10-19 12:00:00,27.11,27.11,27.09,27.11,22600.0,24.62,24.62,24.6018,24.62,22600.0
2016-10-19 12:10:00,27.11,27.13,27.1,27.13,10000.0,24.62,24.6381,24.6109,24.6381,10000.0
2016-10-19 12:20:00,27.12,27.13,27.1,27.11,27372.0,24.6291,24.6381,24.6109,24.62,27372.0
2016-10-19 12:30:00,27.11,27.12,27.1,27.12,21368.0,24.62,24.6291,24.6109,24.6291,21368.0
2016-10-19 12:40:00,27.12,27.13,27.11,27.13,15980.0,24.6291,24.6381,24.62,24.6381,15980.0
2016-10-19 12:50:00,27.14,27.14,27.11,27.12,18800.0,24.6472,24.6472,24.62,24.6291,18800.0
2016-10-19 13:00:00,27.12,27.15,27.12,27.15,11380.0,24.6291,24.6563,24.6291,24.6563,11380.0
2016-10-19 13:10:00,27.15,27.16,27.13,27.14,14244.0,24.6563,24.6654,24.6381,24.6472,14244.0
2016-10-19 13:20:00,27.14,27.16,27.14,27.16,10000.0,24.6472,24.6654,24.6472,24.6654,10000.0
2016-10-19 13:30:00,27.16,27.16,27.11,27.11,24848.0,24.6654,24.6654,24.62,24.62,24848.0
2016-10-19 13:40:00,27.12,27.14,27.11,27.11,18032.0,24.6291,24.6472,24.62,24.62,18032.0
2016-10-19 13:50:00,27.11,27.12,27.11,27.12,8800.0,24.62,24.6291,24.62,24.6291,8800.0
2016-10-19 14:00:00,27.12,27.13,27.1,27.11,48244.0,24.6291,24.6381,24.6109,24.62,48244.0
2016-10-19 14:10:00,27.11,27.11,27.07,27.07,37044.0,24.62,24.62,24.5837,24.5837,37044.0
2016-10-19 14:20:00,27.07,27.09,27.06,27.06,19200.0,24.5837,24.6018,24.5746,24.5746,19200.0
2016-10-19 14:30:00,27.07,27.07,27.05,27.06,16400.0,24.5837,24.5837,24.5655,24.5746,16400.0
2016-10-19 14:40:00,27.06,27.07,27.05,27.06,26400.0,24.5746,24.5837,24.5655,24.5746,26400.0
2016-10-19 14:50:00,27.06,27.06,27.03,27.04,30052.0,24.5746,24.5746,24.5473,24.5564,30052.0
2016-10-19 15:00:00,27.03,27.06,27.03,27.05,180152.0,24.5473,24.5746,24.5473,24.5655,180152.0
2016-10-19 15:10:00,27.06,27.09,27.06,27.09,90940.0,24.5746,24.6018,24.5746,24.6018,90940.0
2016-10-19 15:20:00,27.09,27.09,27.08,27.08,27464.0,24.6018,24.6018,24.5927,24.5927,27464.0
2016-10-19 15:30:00,27.08,27.08,27.04,27.04,51964.0,24.5927,24.5927,24.5564,24.5564,51964.0
2016-10-19 15:40:00,27.05,27.05,27.03,27.03,138976.0,24.5655,24.5655,24.5473,24.5473,138976.0
2016-10-19 15:50:00,27.03,27.03,27.02,27.02,260988.0,24.5473,24.5473,24.5383,24.5383,260988.0
2016-10-20 09:30:00,26.98,27.0,26.8,26.9,71060.0,24.5019,24.5201,24.3385,24.4293,71060.0
2016-10-20 09:40:00,26.89,26.91,26.85,26.86,39200.0,24.4202,24.4384,24.3839,24.3929,39200.0
2016-10-20 09:50:00,26.86,26.9,26.85,26.89,31076.0,24.3929,24.4293,24.3839,24.4202,31076.0
2016-10-20 10:00:00,26.88,26.89,26.82,26.82,107672.0,24.4111,24.4202,24.3566,24.3566,107672.0
2016-10-20 10:10:00,26.82,26.85,26.81,26.83,77272.0,24.3566,24.3839,24.3475,24.3657,77272.0
2016-10-20 10:20:00,26.83,26.83,26.78,26.78,96060.0,24.3657,24.3657,24.3203,24.3203,96060.0
2016-10-20 10:30:00,26.78,26.78,26.66,26.66,74408.0,24.3203,24.3203,24.2113,24.2113,74408.0
2016-10-20 10:40:00,26.66,26.7,26.66,26.69,65500.0,24.2113,24.2476,24.2113,24.2386,65500.0
2016-10-20 10:50:00,26.69,26.73,26.66,26.68,62216.0,24.2386,24.2749,24.2113,24.2295,62216.0
2016-10-20 11:00:00,26.69,26.69,26.61,26.62,100724.0,24.2386,24.2386,24.1659,24.175,100724.0
2016-10-20 11:10:00,26.62,26.65,26.61,26.65,81564.0,24.175,24.2022,24.1659,24.2022,81564.0
2016-10-20 11:20:00,26.65,26.65,26.61,26.61,98080.0,24.2022,24.2022,24.1659,24.1659,98080.0
2016-10-20 11:30:00,26.61,26.62,26.57,26.58,104552.0,24.1659,24.175,24.1296,24.1387,104552.0
2016-10-20 11:40:00,26.57,26.57,26.54,26.57,72444.0,24.1296,24.1296,24.1023,24.1296,72444.0
2016-10-20 11:50:00,26.57,26.63,26.55,26.63,66460.0,24.1296,24.1841,24.1114,24.1841,66460.0
2016-10-20 12:00:00,26.63,26.68,26.63,26.67,46464.0,24.1841,24.2295,24.1841,24.2204,46464.0
2016-10-20 12:10:00,26.67,26.68,26.63,26.65,40836.0,24.2204,24.2295,24.1841,24.2022,40836.0
2016-10-20 12:20:00,26.65,26.65,26.6,26.61,51412.0,24.2022,24.2022,24.1568,24.1659,51412.0
2016-10-20 12:30:00,26.61,26.64,26.61,26.64,33600.0,24.1659,24.1932,24.1659,24.1932,33600.0
2016-10-20 12:40:00,26.64,26.67,26.64,26.65,55364.0,24.1932,24.2204,24.1932,24.2022,55364.0
2016-10-20 12:50:00,26.65,26.68,26.64,26.68,49408.0,24.2022,24.2295,24.1932,24.2295,49408.0
2016-10-20 13:00:00,26.67,26.73,26.67,26.72,42208.0,24.2204,24.2749,24.2204,24.2658,42208.0
2016-10-20 13:10:00,26.71,26.72,26.68,26.68,41832.0,24.2567,24.2658,24.2295,24.2295,41832.0
2016-10-20 13:20:00,26.69,26.7,26.68,26.7,33652.0,24.2386,24.2476,24.2295,24.2476,33652.0
2016-10-20 13:30:00,26.7,26.72,26.7,26.72,30600.0,24.2476,24.2658,24.2476,24.2658,30600.0
2016-10-20 13:40:00,26.72,26.73,26.68,26.68,31128.0,24.2658,24.2749,24.2295,24.2295,31128.0
2016-10-20 13:50:00,26.68,26.68,26.63,26.63,47092.0,24.2295,24.2295,24.1841,24.1841,47092.0
2016-10-20 14:00:00,26.63,26.64,26.61,26.63,166260.0,24.1841,24.1932,24.1659,24.1841,166260.0
2016-10-20 14:10:00,26.62,26.63,26.6,26.61,45840.0,24.175,24.1841,24.1568,24.1659,45840.0
2016-10-20 14:20:00,26.61,26.63,26.6,26.62,54524.0,24.1659,24.1841,24.1568,24.175,54524.0
2016-10-20 14:30:00,26.63,26.64,26.6,26.6,85980.0,24.1841,24.1932,24.1568,24.1568,85980.0
2016-10-20 14:40:00,26.6,26.64,26.57,26.64,121004.0,24.1568,24.1932,24.1296,24.1932,121004.0
2016-10-20 14:50:00,26.64,26.65,26.61,26.61,45944.0,24.1932,24.2022,24.1659,24.1659,45944.0
2016-10-20 15:00:00,26.61,26.67,26.6,26.67,51508.0,24.1659,24.2204,24.1568,24.2204,51508.0
2016-10-20 15:10:00,26.66,26.67,26.64,26.64,43180.0,24.2113,24.2204,24.1932,24.1932,43180.0
2016-10-20 15:20:00,26.64,26.65,26.63,26.63,88352.0,24.1932,24.2022,24.1841,24.1841,88352.0
2016-10-20 15:30:00,26.63,26.65,26.63,26.64,87736.0,24.1841,24.2022,24.1841,24.1932,87736.0
2016-10-20 15:40:00,26.64,26.67,26.64,26.65,75604.0,24.1932,24.2204,24.1932,24.2022,75604.0
2016-10-20 15:50:00,26.66,26.68,26.63,26.64,228792.0,24.2113,24.2295,24.1841,24.1932,228792.0
2016-10-21 09:30:00,26.53,26.62,26.53,26.53,125344.0,24.0933,24.175,24.0933,24.0933,125344.0
2016-10-21 09:40:00,26.53,26.56,26.47,26.56,38996.0,24.0933,24.1205,24.0388,24.1205,38996.0
2016-10-21 09:50:00,26.59,26.63,26.58,26.61,12552.0,24.1477,24.1841,24.1387,24.1659,12552.0
2016-10-21 10:00:00,26.61,26.68,26.6,26.66,36400.0,24.1659,24.2295,24.1568,24.2113,36400.0
2016-10-21 10:10:00,26.65,26.66,26.62,26.66,19200.0,24.2022,24.2113,24.175,24.2113,19200.0
2016-10-21 10:20:00,26.66,26.66,26.62,26.65,28556.0,24.2113,24.2113,24.175,24.2022,28556.0
2016-10-21 10:30:00,26.65,26.66,26.6,26.63,25976.0,24.2022,24.2113,24.1568,24.1841,25976.0
2016-10-21 10:40:00,26.63,26.69,26.62,26.64,30172.0,24.1841,24.2386,24.175,24.1932,30172.0
2016-10-21 10:50:00,26.64,26.65,26.61,26.62,22000.0,24.1932,24.2022,24.1659,24.175,22000.0
2016-10-21 11:00:00,26.62,26.63,26.59,26.63,25256.0,24.175,24.1841,24.1477,24.1841,25256.0
2016-10-21 11:10:00,26.63,26.65,26.61,26.64,24416.0,24.1841,24.2022,24.1659,24.1932,24416.0
2016-10-21 11:20:00,26.64,26.64,26.58,26.61,22692.0,24.1932,24.1932,24.1387,24.1659,22692.0
2016-10-21 11:30:00,26.61,26.64,26.6,26.63,29048.0,24.1659,24.1932,24.1568,24.1841,29048.0
2016-10-21 11:40:00,26.63,26.64,26.61,26.64,21600.0,24.1841,24.1932,24.1659,24.1932,21600.0
2016-10-21 11:50:00,26.64,26.65,26.61,26.61,33400.0,24.1932,24.2022,24.1659,24.1659,33400.0
2016-10-21 12:00:00,26.61,26.64,26.61,26.62,34872.0,24.1659,24.1932,24.1659,24.175,34872.0
2016-10-21 12:10:00,26.63,26.64,26.61,26.61,13600.0,24.1841,24.1932,24.1659,24.1659,13600.0
2016-10-21 12:20:00,26.61,26.62,26.61,26.61,22064.0,24.1659,24.175,24.1659,24.1659,22064.0
2016-10-21 12:30:00,26.61,26.63,26.61,26.61,27800.0,24.1659,24.1841,24.1659,24.1659,27800.0
2016-10-21 12:40:00,26.61,26.62,26.6,26.61,22868.0,24.1659,24.175,24.1568,24.1659,22868.0
2016-10-21 12:50:00,26.62,26.64,26.62,26.63,11600.0,24.175,24.1932,24.175,24.1841,11600.0
2016-10-21 13:00:00,26.63,26.63,26.6,26.61,36976.0,24.1841,24.1841,24.1568,24.1659,36976.0
2016-10-21 13:10:00,26.61,26.62,26.6,26.61,28952.0,24.1659,24.175,24.1568,24.1659,28952.0
2016-10-21 13:20:00,26.61,26.61,26.6,26.61,19324.0,24.1659,24.1659,24.1568,24.1659,19324.0
2016-10-21 13:30:00,26.61,26.61,26.6,26.61,11740.0,24.1659,24.1659,24.1568,24.1659,11740.0
2016-10-21 13:40:00,26.61,26.62,26.61,26.61,42512.0,24.1659,24.175,24.1659,24.1659,42512.0
2016-10-21 13:50:00,26.61,26.62,26.6,26.61,89348.0,24.1659,24.175,24.1568,24.1659,89348.0
2016-10-21 14:00:00,26.61,26.61,26.6,26.61,24132.0,24.1659,24.1659,24.1568,24.1659,24132.0
2016-10-21 14:10:00,26.6,26.61,26.59,26.59,46336.0,24.1568,24.1659,24.1477,24.1477,46336.0
2016-10-21 14:20:00,26.59,26.59,26.55,26.57,275324.0,24.1477,24.1477,24.1114,24.1296,275324.0
2016-10-21 14:30:00,26.56,26.57,26.56,26.56,71824.0,24.1205,24.1296,24.1205,24.1205,71824.0
2016-10-21 14:40:00,26.57,26.57,26.55,26.55,34416.0,24.1296,24.1296,24.1114,24.1114,34416.0
2016-10-21 14:50:00,26.56,26.58,26.56,26.58,77520.0,24.1205,24.1387,24.1205,24.1387,77520.0
2016-10-21 15:00:00,26.58,26.61,26.58,26.61,30796.0,24.1387,24.1659,24.1387,24.1659,30796.0
2016-10-21 15:10:00,26.61,26.61,26.6,26.6,36656.0,24.1659,24.1659,24.1568,24.1568,36656.0
2016-10-21 15:20:00,26.6,26.63,26.59,26.63,47948.0,24.1568,24.1841,24.1477,24.1841,47948.0
2016-10-21 15:30:00,26.63,26.63,26.6,26.61,65144.0,24.1841,24.1841,24.1568,24.1659,65144.0
2016-10-21 15:40:00,26.61,26.63,26.6,26.62,69112.0,24.1659,24.1841,24.1568,24.175,69112.0
2016-10-21 15:50:00,26.62,26.64,26.6,26.62,122260.0,24.175,24.1932,24.1568,24.175,122260.0
2016-10-24 09:30:00,26.77,26.8,26.64,26.77,54704.0,24.3112,24.3385,24.1932,24.3112,54704.0
2016-10-24 09:40:00,26.8,26.9,26.79,26.84,34800.0,24.3385,24.4293,24.3294,24.3748,34800.0
2016-10-24 09:50:00,26.86,26.87,26.83,26.85,13800.0,24.3929,24.402,24.3657,24.3839,13800.0
2016-10-24 10:00:00,26.85,26.85,26.8,26.8,14580.0,24.3839,24.3839,24.3385,24.3385,14580.0
2016-10-24 10:10:00,26.77,26.83,26.76,26.81,51592.0,24.3112,24.3657,24.3021,24.3475,51592.0
2016-10-24 10:20:00,26.8,26.85,26.79,26.83,19200.0,24.3385,24.3839,24.3294,24.3657,19200.0
2016-10-24 10:30:00,26.84,26.85,26.81,26.82,21200.0,24.3748,24.3839,24.3475,24.3566,21200.0
2016-10-24 10:40:00,26.82,26.82,26.77,26.78,21592.0,24.3566,24.3566,24.3112,24.3203,21592.0
2016-10-24 10:50:00,26.77,26.77,26.75,26.75,7200.0,24.3112,24.3112,24.2931,24.2931,7200.0
2016-10-24 11:00:00,26.75,26.8,26.74,26.76,29200.0,24.2931,24.3385,24.284,24.3021,29200.0
2016-10-24 11:10:00,26.77,26.78,26.75,26.76,14956.0,24.3112,24.3203,24.2931,24.3021,14956.0
2016-10-24 11:20:00,26.76,26.76,26.71,26.71,24400.0,24.3021,24.3021,24.2567,24.2567,24400.0
2016-10-24 11:30:00,26.71,26.74,26.71,26.74,26000.0,24.2567,24.284,24.2567,24.284,26000.0
2016-10-24 11:40:00,26.75,26.75,26.71,26.71,20400.0,24.2931,24.2931,24.2567,24.2567,20400.0
2016-10-24 11:50:00,26.71,26.71,26.68,26.68,14400.0,24.2567,24.2567,24.2295,24.2295,14400.0
2016-10-24 12:00:00,26.68,26.71,26.68,26.71,16000.0,24.2295,24.2567,24.2295,24.2567,16000.0
2016-10-24 12:10:00,26.71,26.74,26.71,26.74,18400.0,24.2567,24.284,24.2567,24.284,18400.0
2016-10-24 12:20:00,26.74,26.74,26.71,26.73,28800.0,24.284,24.284,24.2567,24.2749,28800.0
2016-10-24 12:30:00,26.72,26.73,26.69,26.69,14400.0,24.2658,24.2749,24.2386,24.2386,14400.0
2016-10-24 12:40:00,26.68,26.7,26.68,26.7,18700.0,24.2295,24.2476,24.2295,24.2476,18700.0
2016-10-24 12:50:00,26.71,26.72,26.7,26.71,4400.0,24.2567,24.2658,24.2476,24.2567,4400.0
2016-10-24 13:00:00,26.71,26.71,26.69,26.7,11200.0,24.2567,24.2567,24.2386,24.2476,11200.0
2016-10-24 13:10:00,26.69,26.71,26.69,26.71,12400.0,24.2386,24.2567,24.2386,24.2567,12400.0
2016-10-24 13:20:00,26.71,26.71,26.69,26.69,6000.0,24.2567,24.2567,24.2386,24.2386,6000.0
2016-10-24 13:30:00,26.7,26.7,26.68,26.68,4800.0,24.2476,24.2476,24.2295,24.2295,4800.0
2016-10-24 13:40:00,26.68,26.69,26.68,26.68,20000.0,24.2295,24.2386,24.2295,24.2295,20000.0
2016-10-24 13:50:00,26.69,26.7,26.68,26.68,19800.0,24.2386,24.2476,24.2295,24.2295,19800.0
2016-10-24 14:00:00,26.68,26.71,26.68,26.71,18000.0,24.2295,24.2567,24.2295,24.2567,18000.0
2016-10-24 14:10:00,26.71,26.71,26.67,26.68,14000.0,24.2567,24.2567,24.2204,24.2295,14000.0
2016-10-24 14:20:00,26.68,26.69,26.67,26.68,12800.0,24.2295,24.2386,24.2204,24.2295,12800.0
2016-10-24 14:30:00,26.68,26.68,26.67,26.68,16000.0,24.2295,24.2295,24.2204,24.2295,16000.0
2016-10-24 14:40:00,26.68,26.68,26.65,26.66,12800.0,24.2295,24.2295,24.2022,24.2113,12800.0
2016-10-24 14:50:00,26.65,26.67,26.65,26.67,22400.0,24.2022,24.2204,24.2022,24.2204,22400.0
2016-10-24 15:00:00,26.68,26.71,26.68,26.7,26800.0,24.2295,24.2567,24.2295,24.2476,26800.0
2016-10-24 15:10:00,26.71,26.71,26.7,26.7,15600.0,24.2567,24.2567,24.2476,24.2476,15600.0
2016-10-24 15:20:00,26.7,26.7,26.68,26.69,20800.0,24.2476,24.2476,24.2295,24.2386,20800.0
2016-10-24 15:30:00,26.69,26.72,26.68,26.72,22800.0,24.2386,24.2658,24.2295,24.2658,22800.0
2016-10-24 15:40:00,26.72,26.73,26.7,26.71,62000.0,24.2658,24.2749,24.2476,24.2567,62000.0
2016-10-24 15:50:00,26.71,26.76,26.71,26.74,189200.0,24.2567,24.3021,24.2567,24.284,189200.0
2016-10-25 09:30:00,26.66,26.7,26.52,26.65,73176.0,24.2113,24.2476,24.0842,24.2022,73176.0
2016-10-25 09:40:00,26.69,26.73,26.61,26.69,59600.0,24.2386,24.2749,24.1659,24.2386,59600.0
2016-10-25 09:50:00,26.67,26.69,26.62,26.69,30800.0,24.2204,24.2386,24.175,24.2386,30800.0
2016-10-25 10:00:00,26.68,26.68,26.64,26.68,26400.0,24.2295,24.2295,24.1932,24.2295,26400.0
2016-10-25 10:10:00,26.68,26.68,26.66,26.67,9600.0,24.2295,24.2295,24.2113,24.2204,9600.0
2016-10-25 10:20:00,26.66,26.7,26.64,26.7,42568.0,24.2113,24.2476,24.1932,24.2476,42568.0
2016-10-25 10:30:00,26.69,26.7,26.62,26.66,48200.0,24.2386,24.2476,24.175,24.2113,48200.0
2016-10-25 10:40:00,26.66,26.66,26.61,26.63,30400.0,24.2113,24.2113,24.1659,24.1841,30400.0
2016-10-25 10:50:00,26.63,26.64,26.61,26.64,25600.0,24.1841,24.1932,24.1659,24.1932,25600.0
2016-10-25 11:00:00,26.63,26.65,26.63,26.65,14000.0,24.1841,24.2022,24.1841,24.2022,14000.0
2016-10-25 11:10:00,26.64,26.66,26.61,26.64,28400.0,24.1932,24.2113,24.1659,24.1932,28400.0
2016-10-25 11:20:00,26.64,26.65,26.62,26.65,20800.0,24.1932,24.2022,24.175,24.2022,20800.0
2016-10-25 11:30:00,26.65,26.65,26.61,26.61,46000.0,24.2022,24.2022,24.1659,24.1659,46000.0
2016-10-25 11:40:00,26.62,26.65,26.62,26.63,17200.0,24.175,24.2022,24.175,24.1841,17200.0
2016-10-25 11:50:00,26.63,26.64,26.62,26.64,13200.0,24.1841,24.1932,24.175,24.1932,13200.0
2016-10-25 12:00:00,26.63,26.65,26.62,26.64,42800.0,24.1841,24.2022,24.175,24.1932,42800.0
2016-10-25 12:10:00,26.64,26.65,26.63,26.65,20400.0,24.1932,24.2022,24.1841,24.2022,20400.0
2016-10-25 12:20:00,26.65,26.65,26.63,26.63,12000.0,24.2022,24.2022,24.1841,24.1841,12000.0
2016-10-25 12:30:00,26.63,26.64,26.63,26.63,28800.0,24.1841,24.1932,24.1841,24.1841,28800.0
2016-10-25 12:40:00,26.63,26.64,26.62,26.64,16800.0,24.1841,24.1932,24.175,24.1932,16800.0
2016-10-25 12:50:00,26.62,26.64,26.62,26.63,10000.0,24.175,24.1932,24.175,24.1841,10000.0
2016-10-25 13:00:00,26.62,26.64,26.61,26.63,16400.0,24.175,24.1932,24.1659,24.1841,16400.0
2016-10-25 13:10:00,26.62,26.66,26.62,26.65,14400.0,24.175,24.2113,24.175,24.2022,14400.0
2016-10-25 13:20:00,26.64,26.67,26.64,26.65,17200.0,24.1932,24.2204,24.1932,24.2022,17200.0
2016-10-25 13:30:00,26.65,26.67,26.65,26.66,14000.0,24.2022,24.2204,24.2022,24.2113,14000.0
2016-10-25 13:40:00,26.67,26.68,26.66,26.68,13828.0,24.2204,24.2295,24.2113,24.2295,13828.0
2016-10-25 13:50:00,26.68,26.7,26.68,26.7,13200.0,24.2295,24.2476,24.2295,24.2476,13200.0
2016-10-25 14:00:00,26.7,26.71,26.7,26.7,16800.0,24.2476,24.2567,24.2476,24.2476,16800.0
2016-10-25 14:10:00,26.7,26.7,26.69,26.7,14800.0,24.2476,24.2476,24.2386,24.2476,14800.0
2016-10-25 14:20:00,26.7,26.71,26.68,26.69,24800.0,24.2476,24.2567,24.2295,24.2386,24800.0
2016-10-25 14:30:00,26.69,26.69,26.65,26.66,23600.0,24.2386,24.2386,24.2022,24.2113,23600.0
2016-10-25 14:40:00,26.67,26.67,26.66,26.67,16800.0,24.2204,24.2204,24.2113,24.2204,16800.0
2016-10-25 14:50:00,26.67,26.73,26.66,26.72,78400.0,24.2204,24.2749,24.2113,24.2658,78400.0
2016-10-25 15:00:00,26.72,26.73,26.71,26.71,28400.0,24.2658,24.2749,24.2567,24.2567,28400.0
2016-10-25 15:10:00,26.71,26.71,26.7,26.71,39896.0,24.2567,24.2567,24.2476,24.2567,39896.0
2016-10-25 15:20:00,26.71,26.73,26.71,26.73,39600.0,24.2567,24.2749,24.2567,24.2749,39600.0
2016-10-25 15:30:00,26.72,26.73,26.71,26.72,75200.0,24.2658,24.2749,24.2567,24.2658,75200.0
2016-10-25 15:40:00,26.72,26.72,26.68,26.69,92400.0,24.2658,24.2658,24.2295,24.2386,92400.0
2016-10-25 15:50:00,26.69,26.7,26.68,26.68,351200.0,24.2386,24.2476,24.2295,24.2295,351200.0
2016-10-26 09:30:00,26.58,26.62,26.44,26.61,28408.0,24.1387,24.175,24.0115,24.1659,28408.0
2016-10-26 09:40:00,26.62,26.64,26.6,26.62,28208.0,24.175,24.1932,24.1568,24.175,28208.0
2016-10-26 09:50:00,26.61,26.64,26.58,26.6,16804.0,24.1659,24.1932,24.1387,24.1568,16804.0
2016-10-26 10:00:00,26.6,26.6,26.56,26.58,48204.0,24.1568,24.1568,24.1205,24.1387,48204.0
2016-10-26 10:10:00,26.59,26.61,26.58,26.58,14000.0,24.1477,24.1659,24.1387,24.1387,14000.0
2016-10-26 10:20:00,26.61,26.61,26.57,26.57,28628.0,24.1659,24.1659,24.1296,24.1296,28628.0
2016-10-26 10:30:00,26.59,26.6,26.54,26.58,39436.0,24.1477,24.1568,24.1023,24.1387,39436.0
2016-10-26 10:40:00,26.59,26.61,26.58,26.6,32000.0,24.1477,24.1659,24.1387,24.1568,32000.0
2016-10-26 10:50:00,26.61,26.63,26.56,26.63,45436.0,24.1659,24.1841,24.1205,24.1841,45436.0
2016-10-26 11:00:00,26.63,26.65,26.61,26.65,24108.0,24.1841,24.2022,24.1659,24.2022,24108.0
2016-10-26 11:10:00,26.65,26.67,26.62,26.62,14000.0,24.2022,24.2204,24.175,24.175,14000.0
2016-10-26 11:20:00,26.61,26.63,26.61,26.63,11200.0,24.1659,24.1841,24.1659,24.1841,11200.0
2016-10-26 11:30:00,26.63,26.66,26.63,26.64,12668.0,24.1841,24.2113,24.1841,24.1932,12668.0
2016-10-26 11:40:00,26.65,26.67,26.64,26.67,17200.0,24.2022,24.2204,24.1932,24.2204,17200.0
2016-10-26 11:50:00,26.67,26.69,26.66,26.67,16400.0,24.2204,24.2386,24.2113,24.2204,16400.0
2016-10-26 12:00:00,26.67,26.68,26.66,26.68,15768.0,24.2204,24.2295,24.2113,24.2295,15768.0
2016-10-26 12:10:00,26.68,26.7,26.66,26.66,14400.0,24.2295,24.2476,24.2113,24.2113,14400.0
2016-10-26 12:20:00,26.66,26.68,26.64,26.67,18832.0,24.2113,24.2295,24.1932,24.2204,18832.0
2016-10-26 12:30:00,26.66,26.67,26.64,26.67,13228.0,24.2113,24.2204,24.1932,24.2204,13228.0
2016-10-26 12:40:00,26.67,26.68,26.66,26.67,18944.0,24.2204,24.2295,24.2113,24.2204,18944.0
2016-10-26 12:50:00,26.68,26.7,26.68,26.68,13864.0,24.2295,24.2476,24.2295,24.2295,13864.0
2016-10-26 13:00:00,26.68,26.71,26.67,26.67,21200.0,24.2295,24.2567,24.2204,24.2204,21200.0
2016-10-26 13:10:00,26.67,26.67,26.65,26.66,22376.0,24.2204,24.2204,24.2022,24.2113,22376.0
2016-10-26 13:20:00,26.66,26.67,26.66,26.67,13940.0,24.2113,24.2204,24.2113,24.2204,13940.0
2016-10-26 13:30:00,26.67,26.67,26.65,26.66,49624.0,24.2204,24.2204,24.2022,24.2113,49624.0
2016-10-26 13:40:00,26.65,26.66,26.62,26.63,47344.0,24.2022,24.2113,24.175,24.1841,47344.0
2016-10-26 13:50:00,26.62,26.64,26.61,26.64,26800.0,24.175,24.1932,24.1659,24.1932,26800.0
2016-10-26 14:00:00,26.64,26.64,26.59,26.6,68556.0,24.1932,24.1932,24.1477,24.1568,68556.0
2016-10-26 14:10:00,26.6,26.65,26.6,26.64,33040.0,24.1568,24.2022,24.1568,24.1932,33040.0
2016-10-26 14:20:00,26.65,26.65,26.63,26.63,26176.0,24.2022,24.2022,24.1841,24.1841,26176.0
2016-10-26 14:30:00,26.63,26.65,26.62,26.65,24520.0,24.1841,24.2022,24.175,24.2022,24520.0
2016-10-26 14:40:00,26.65,26.65,26.63,26.65,19600.0,24.2022,24.2022,24.1841,24.2022,19600.0
2016-10-26 14:50:00,26.64,26.68,26.63,26.67,31436.0,24.1932,24.2295,24.1841,24.2204,31436.0
2016-10-26 15:00:00,26.67,26.67,26.64,26.66,46400.0,24.2204,24.2204,24.1932,24.2113,46400.0
2016-10-26 15:10:00,26.65,26.66,26.64,26.65,30556.0,24.2022,24.2113,24.1932,24.2022,30556.0
2016-10-26 15:20:00,26.65,26.68,26.64,26.64,49896.0,24.2022,24.2295,24.1932,24.1932,49896.0
2016-10-26 15:30:00,26.64,26.66,26.64,26.66,50824.0,24.1932,24.2113,24.1932,24.2113,50824.0
2016-10-26 15:40:00,26.66,26.67,26.65,26.67,81656.0,24.2113,24.2204,24.2022,24.2204,81656.0
2016-10-26 15:50:00,26.66,26.67,26.64,26.65,174220.0,24.2113,24.2204,24.1932,24.2022,174220.0
2016-10-27 09:30:00,26.71,26.75,26.55,26.68,39580.0,24.2567,24.2931,24.1114,24.2295,39580.0
2016-10-27 09:40:00,26.67,26.7,26.67,26.68,14680.0,24.2204,24.2476,24.2204,24.2295,14680.0
2016-10-27 09:50:00,26.66,26.69,26.65,26.66,5200.0,24.2113,24.2386,24.2022,24.2113,5200.0
2016-10-27 10:00:00,26.66,26.67,26.58,26.61,32320.0,24.2113,24.2204,24.1387,24.1659,32320.0
2016-10-27 10:10:00,26.6,26.61,26.53,26.53,16400.0,24.1568,24.1659,24.0933,24.0933,16400.0
2016-10-27 10:20:00,26.54,26.55,26.5,26.53,33164.0,24.1023,24.1114,24.066,24.0933,33164.0
2016-10-27 10:30:00,26.53,26.54,26.48,26.48,31204.0,24.0933,24.1023,24.0478,24.0478,31204.0
2016-10-27 10:40:00,26.47,26.48,26.4,26.4,31572.0,24.0388,24.0478,23.9752,23.9752,31572.0
2016-10-27 10:50:00,26.4,26.43,26.39,26.42,41796.0,23.9752,24.0024,23.9661,23.9934,41796.0
2016-10-27 11:00:00,26.42,26.46,26.41,26.46,19200.0,23.9934,24.0297,23.9843,24.0297,19200.0
2016-10-27 11:10:00,26.46,26.46,26.41,26.41,20128.0,24.0297,24.0297,23.9843,23.9843,20128.0
2016-10-27 11:20:00,26.42,26.44,26.42,26.43,27240.0,23.9934,24.0115,23.9934,24.0024,27240.0
2016-10-27 11:30:00,26.43,26.43,26.37,26.37,18424.0,24.0024,24.0024,23.948,23.948,18424.0
2016-10-27 11:40:00,26.37,26.4,26.36,26.39,34856.0,23.948,23.9752,23.9389,23.9661,34856.0
2016-10-27 11:50:00,26.39,26.44,26.37,26.44,20000.0,23.9661,24.0115,23.948,24.0115,20000.0
2016-10-27 12:00:00,26.43,26.44,26.42,26.44,23192.0,24.0024,24.0115,23.9934,24.0115,23192.0
2016-10-27 12:10:00,26.43,26.46,26.43,26.44,21288.0,24.0024,24.0297,24.0024,24.0115,21288.0
2016-10-27 12:20:00,26.43,26.44,26.41,26.42,15600.0,24.0024,24.0115,23.9843,23.9934,15600.0
2016-10-27 12:30:00,26.43,26.43,26.38,26.4,28516.0,24.0024,24.0024,23.957,23.9752,28516.0
2016-10-27 12:40:00,26.4,26.41,26.39,26.4,12968.0,23.9752,23.9843,23.9661,23.9752,12968.0
2016-10-27 12:50:00,26.4,26.42,26.39,26.42,19132.0,23.9752,23.9934,23.9661,23.9934,19132.0
2016-10-27 13:00:00,26.41,26.42,26.39,26.39,18400.0,23.9843,23.9934,23.9661,23.9661,18400.0
2016-10-27 13:10:00,26.39,26.43,26.39,26.43,20340.0,23.9661,24.0024,23.9661,24.0024,20340.0
2016-10-27 13:20:00,26.42,26.42,26.37,26.38,34000.0,23.9934,23.9934,23.948,23.957,34000.0
2016-10-27 13:30:00,26.38,26.43,26.38,26.42,18400.0,23.957,24.0024,23.957,23.9934,18400.0
2016-10-27 13:40:00,26.44,26.44,26.41,26.41,12000.0,24.0115,24.0115,23.9843,23.9843,12000.0
2016-10-27 13:50:00,26.42,26.44,26.4,26.41,16800.0,23.9934,24.0115,23.9752,23.9843,16800.0
2016-10-27 14:00:00,26.42,26.43,26.4,26.4,16552.0,23.9934,24.0024,23.9752,23.9752,16552.0
2016-10-27 14:10:00,26.4,26.43,26.4,26.4,12580.0,23.9752,24.0024,23.9752,23.9752,12580.0
2016-10-27 14:20:00,26.41,26.42,26.4,26.42,27600.0,23.9843,23.9934,23.9752,23.9934,27600.0
2016-10-27 14:30:00,26.42,26.43,26.38,26.4,25792.0,23.9934,24.0024,23.957,23.9752,25792.0
2016-10-27 14:40:00,26.4,26.41,26.39,26.4,16800.0,23.9752,23.9843,23.9661,23.9752,16800.0
2016-10-27 14:50:00,26.4,26.43,26.39,26.42,33080.0,23.9752,24.0024,23.9661,23.9934,33080.0
2016-10-27 15:00:00,26.42,26.43,26.41,26.42,16800.0,23.9934,24.0024,23.9843,23.9934,16800.0
2016-10-27 15:10:00,26.41,26.42,26.36,26.36,27800.0,23.9843,23.9934,23.9389,23.9389,27800.0
2016-10-27 15:20:00,26.36,26.41,26.36,26.41,50300.0,23.9389,23.9843,23.9389,23.9843,50300.0
2016-10-27 15:30:00,26.4,26.42,26.4,26.4,54772.0,23.9752,23.9934,23.9752,23.9752,54772.0
2016-10-27 15:40:00,26.41,26.43,26.38,26.38,64940.0,23.9843,24.0024,23.957,23.957,64940.0
2016-10-27 15:50:00,26.38,26.43,26.38,26.42,115996.0,23.957,24.0024,23.957,23.9934,115996.0
2016-10-28 09:30:00,26.38,26.62,26.38,26.61,44716.0,23.957,24.175,23.957,24.1659,44716.0
2016-10-28 09:40:00,26.61,26.65,26.55,26.65,19944.0,24.1659,24.2022,24.1114,24.2022,19944.0
2016-10-28 09:50:00,26.65,26.68,26.58,26.59,22208.0,24.2022,24.2295,24.1387,24.1477,22208.0
2016-10-28 10:00:00,26.63,26.63,26.48,26.48,34000.0,24.1841,24.1841,24.0478,24.0478,34000.0
2016-10-28 10:10:00,26.48,26.55,26.46,26.52,27068.0,24.0478,24.1114,24.0297,24.0842,27068.0
2016-10-28 10:20:00,26.54,26.55,26.5,26.55,13600.0,24.1023,24.1114,24.066,24.1114,13600.0
2016-10-28 10:30:00,26.53,26.63,26.53,26.62,23800.0,24.0933,24.1841,24.0933,24.175,23800.0
2016-10-28 10:40:00,26.63,26.63,26.61,26.61,20400.0,24.1841,24.1841,24.1659,24.1659,20400.0
2016-10-28 10:50:00,26.58,26.62,26.58,26.6,10000.0,24.1387,24.175,24.1387,24.1568,10000.0
2016-10-28 11:00:00,26.59,26.61,26.51,26.51,43000.0,24.1477,24.1659,24.0751,24.0751,43000.0
2016-10-28 11:10:00,26.52,26.56,26.51,26.52,33600.0,24.0842,24.1205,24.0751,24.0842,33600.0
2016-10-28 11:20:00,26.53,26.55,26.5,26.51,14000.0,24.0933,24.1114,24.066,24.0751,14000.0
2016-10-28 11:30:00,26.53,26.57,26.53,26.56,12000.0,24.0933,24.1296,24.0933,24.1205,12000.0
2016-10-28 11:40:00,26.55,26.59,26.55,26.56,17028.0,24.1114,24.1477,24.1114,24.1205,17028.0
2016-10-28 11:50:00,26.56,26.57,26.55,26.56,8400.0,24.1205,24.1296,24.1114,24.1205,8400.0
2016-10-28 12:00:00,26.55,26.56,26.53,26.54,34936.0,24.1114,24.1205,24.0933,24.1023,34936.0
2016-10-28 12:10:00,26.54,26.57,26.54,26.55,20800.0,24.1023,24.1296,24.1023,24.1114,20800.0
2016-10-28 12:20:00,26.55,26.58,26.54,26.58,15640.0,24.1114,24.1387,24.1023,24.1387,15640.0
2016-10-28 12:30:00,26.58,26.58,26.55,26.56,21980.0,24.1387,24.1387,24.1114,24.1205,21980.0
2016-10-28 12:40:00,26.58,26.61,26.58,26.61,33388.0,24.1387,24.1659,24.1387,24.1659,33388.0
2016-10-28 12:50:00,26.61,26.62,26.59,26.6,14172.0,24.1659,24.175,24.1477,24.1568,14172.0
2016-10-28 13:00:00,26.61,26.61,26.4,26.4,45376.0,24.1659,24.1659,23.9752,23.9752,45376.0
2016-10-28 13:10:00,26.4,26.49,26.38,26.43,47256.0,23.9752,24.0569,23.957,24.0024,47256.0
2016-10-28 13:20:00,26.46,26.48,26.43,26.43,24488.0,24.0297,24.0478,24.0024,24.0024,24488.0
2016-10-28 13:30:00,26.43,26.43,26.33,26.36,24680.0,24.0024,24.0024,23.9116,23.9389,24680.0
2016-10-28 13:40:00,26.35,26.38,26.33,26.37,20400.0,23.9298,23.957,23.9116,23.948,20400.0
2016-10-28 13:50:00,26.37,26.41,26.35,26.37,39396.0,23.948,23.9843,23.9298,23.948,39396.0
2016-10-28 14:00:00,26.36,26.38,26.32,26.35,43740.0,23.9389,23.957,23.9025,23.9298,43740.0
2016-10-28 14:10:00,26.36,26.43,26.35,26.39,38400.0,23.9389,24.0024,23.9298,23.9661,38400.0
2016-10-28 14:20:00,26.38,26.44,26.38,26.41,29216.0,23.957,24.0115,23.957,23.9843,29216.0
2016-10-28 14:30:00,26.43,26.46,26.42,26.43,9132.0,24.0024,24.0297,23.9934,24.0024,9132.0
2016-10-28 14:40:00,26.43,26.44,26.4,26.44,7392.0,24.0024,24.0115,23.9752,24.0115,7392.0
2016-10-28 14:50:00,26.45,26.52,26.45,26.51,38480.0,24.0206,24.0842,24.0206,24.0751,38480.0
2016-10-28 15:00:00,26.5,26.5,26.46,26.47,43620.0,24.066,24.066,24.0297,24.0388,43620.0
2016-10-28 15:10:00,26.48,26.49,26.44,26.45,28880.0,24.0478,24.0569,24.0115,24.0206,28880.0
2016-10-28 15:20:00,26.46,26.52,26.44,26.51,51168.0,24.0297,24.0842,24.0115,24.0751,51168.0
2016-10-28 15:30:00,26.52,26.52,26.49,26.5,57736.0,24.0842,24.0842,24.0569,24.066,57736.0
2016-10-28 15:40:00,26.49,26.5,26.46,26.49,95380.0,24.0569,24.066,24.0297,24.0569,95380.0
2016-10-28 15:50:00,26.49,26.52,26.47,26.49,151656.0,24.0569,24.0842,24.0388,24.0569,151656.0
2016-10-31 09:30:00,26.61,26.61,26.49,26.49,89060.0,24.1659,24.1659,24.0569,24.0569,89060.0
2016-10-31 09:40:00,26.53,26.6,26.51,26.52,20124.0,24.0933,24.1568,24.0751,24.0842,20124.0
2016-10-31 09:50:00,26.53,26.54,26.47,26.47,34704.0,24.0933,24.1023,24.0388,24.0388,34704.0
2016-10-31 10:00:00,26.47,26.5,26.44,26.47,68356.0,24.0388,24.066,24.0115,24.0388,68356.0
2016-10-31 10:10:00,26.48,26.55,26.48,26.52,43516.0,24.0478,24.1114,24.0478,24.0842,43516.0
2016-10-31 10:20:00,26.51,26.59,26.51,26.59,14072.0,24.0751,24.1477,24.0751,24.1477,14072.0
2016-10-31 10:30:00,26.6,26.6,26.54,26.55,36604.0,24.1568,24.1568,24.1023,24.1114,36604.0
2016-10-31 10:40:00,26.56,26.6,26.56,26.6,14532.0,24.1205,24.1568,24.1205,24.1568,14532.0
2016-10-31 10:50:00,26.6,26.65,26.6,26.64,26792.0,24.1568,24.2022,24.1568,24.1932,26792.0
2016-10-31 11:00:00,26.62,26.63,26.55,26.55,58372.0,24.175,24.1841,24.1114,24.1114,58372.0
2016-10-31 11:10:00,26.55,26.61,26.55,26.58,56812.0,24.1114,24.1659,24.1114,24.1387,56812.0
2016-10-31 11:20:00,26.58,26.63,26.55,26.63,30000.0,24.1387,24.1841,24.1114,24.1841,30000.0
2016-10-31 11:30:00,26.63,26.67,26.63,26.67,15832.0,24.1841,24.2204,24.1841,24.2204,15832.0
2016-10-31 11:40:00,26.68,26.71,26.66,26.71,38404.0,24.2295,24.2567,24.2113,24.2567,38404.0
2016-10-31 11:50:00,26.71,26.72,26.67,26.71,23600.0,24.2567,24.2658,24.2204,24.2567,23600.0
2016-10-31 12:00:00,26.71,26.71,26.66,26.66,30344.0,24.2567,24.2567,24.2113,24.2113,30344.0
2016-10-31 12:10:00,26.66,26.7,26.66,26.69,19200.0,24.2113,24.2476,24.2113,24.2386,19200.0
2016-10-31 12:20:00,26.7,26.78,26.68,26.75,65196.0,24.2476,24.3203,24.2295,24.2931,65196.0
2016-10-31 12:30:00,26.75,26.76,26.73,26.74,25912.0,24.2931,24.3021,24.2749,24.284,25912.0
2016-10-31 12:40:00,26.74,26.78,26.73,26.76,42560.0,24.284,24.3203,24.2749,24.3021,42560.0
2016-10-31 12:50:00,26.76,26.78,26.75,26.78,16400.0,24.3021,24.3203,24.2931,24.3203,16400.0
2016-10-31 13:00:00,26.78,26.78,26.72,26.73,56196.0,24.3203,24.3203,24.2658,24.2749,56196.0
2016-10-31 13:10:00,26.74,26.75,26.74,26.74,20400.0,24.284,24.2931,24.284,24.284,20400.0
2016-10-31 13:20:00,26.74,26.75,26.71,26.72,20760.0,24.284,24.2931,24.2567,24.2658,20760.0
2016-10-31 13:30:00,26.73,26.74,26.7,26.71,20360.0,24.2749,24.284,24.2476,24.2567,20360.0
2016-10-31 13:40:00,26.7,26.73,26.7,26.72,27892.0,24.2476,24.2749,24.2476,24.2658,27892.0
2016-10-31 13:50:00,26.72,26.73,26.7,26.71,27040.0,24.2658,24.2749,24.2476,24.2567,27040.0
2016-10-31 14:00:00,26.71,26.73,26.68,26.68,21360.0,24.2567,24.2749,24.2295,24.2295,21360.0
2016-10-31 14:10:00,26.69,26.71,26.68,26.69,51764.0,24.2386,24.2567,24.2295,24.2386,51764.0
2016-10-31 14:20:00,26.68,26.7,26.67,26.67,26600.0,24.2295,24.2476,24.2204,24.2204,26600.0
2016-10-31 14:30:00,26.67,26.69,26.67,26.69,24920.0,24.2204,24.2386,24.2204,24.2386,24920.0
2016-10-31 14:40:00,26.69,26.69,26.64,26.65,56412.0,24.2386,24.2386,24.1932,24.2022,56412.0
2016-10-31 14:50:00,26.64,26.69,26.64,26.69,81512.0,24.1932,24.2386,24.1932,24.2386,81512.0
2016-10-31 15:00:00,26.69,26.73,26.69,26.72,53136.0,24.2386,24.2749,24.2386,24.2658,53136.0
2016-10-31 15:10:00,26.72,26.74,26.71,26.71,29316.0,24.2658,24.284,24.2567,24.2567,29316.0
2016-10-31 15:20:00,26.71,26.75,26.71,26.74,69676.0,24.2567,24.2931,24.2567,24.284,69676.0
2016-10-31 15:30:00,26.75,26.75,26.71,26.72,82108.0,24.2931,24.2931,24.2567,24.2658,82108.0
2016-10-31 15:40:00,26.72,26.73,26.72,26.73,96700.0,24.2658,24.2749,24.2658,24.2749,96700.0
2016-10-31 15:50:00,26.73,26.73,26.66,26.67,263704.0,24.2749,24.2749,24.2113,24.2204,263704.0
2016-11-01 09:30:00,26.61,26.64,26.44,26.44,68628.0,24.1659,24.1932,24.0115,24.0115,68628.0
2016-11-01 09:40:00,26.46,26.49,26.34,26.46,63756.0,24.0297,24.0569,23.9207,24.0297,63756.0
2016-11-01 09:50:00,26.46,26.49,26.43,26.49,26092.0,24.0297,24.0569,24.0024,24.0569,26092.0
2016-11-01 10:00:00,26.5,26.53,26.4,26.4,27384.0,24.066,24.0933,23.9752,23.9752,27384.0
2016-11-01 10:10:00,26.39,26.41,26.36,26.41,12240.0,23.9661,23.9843,23.9389,23.9843,12240.0
2016-11-01 10:20:00,26.4,26.41,26.36,26.41,16600.0,23.9752,23.9843,23.9389,23.9843,16600.0
2016-11-01 10:30:00,26.42,26.43,26.35,26.35,9600.0,23.9934,24.0024,23.9298,23.9298,9600.0
2016-11-01 10:40:00,26.34,26.37,26.32,26.37,19860.0,23.9207,23.948,23.9025,23.948,19860.0
2016-11-01 10:50:00,26.37,26.39,26.34,26.38,31996.0,23.948,23.9661,23.9207,23.957,31996.0
2016-11-01 11:00:00,26.38,26.38,26.3,26.32,38696.0,23.957,23.957,23.8844,23.9025,38696.0
2016-11-01 11:10:00,26.33,26.33,26.3,26.31,25224.0,23.9116,23.9116,23.8844,23.8935,25224.0
2016-11-01 11:20:00,26.29,26.3,26.24,26.26,103820.0,23.8753,23.8844,23.8299,23.8481,103820.0
2016-11-01 11:30:00,26.25,26.27,26.22,26.27,23192.0,23.839,23.8571,23.8117,23.8571,23192.0
2016-11-01 11:40:00,26.27,26.28,26.25,26.25,32908.0,23.8571,23.8662,23.839,23.839,32908.0
2016-11-01 11:50:00,26.25,26.26,26.2,26.22,22800.0,23.839,23.8481,23.7936,23.8117,22800.0
2016-11-01 12:00:00,26.22,26.22,26.13,26.14,24284.0,23.8117,23.8117,23.73,23.7391,24284.0
2016-11-01 12:10:00,26.13,26.16,26.11,26.15,31880.0,23.73,23.7572,23.7118,23.7482,31880.0
2016-11-01 12:20:00,26.15,26.17,26.13,26.13,22408.0,23.7482,23.7663,23.73,23.73,22408.0
2016-11-01 12:30:00,26.15,26.18,26.14,26.16,66696.0,23.7482,23.7754,23.7391,23.7572,66696.0
2016-11-01 12:40:00,26.16,26.16,26.09,26.09,44620.0,23.7572,23.7572,23.6937,23.6937,44620.0
2016-11-01 12:50:00,26.09,26.16,26.09,26.14,30280.0,23.6937,23.7572,23.6937,23.7391,30280.0
2016-11-01 13:00:00,26.15,26.15,26.13,26.15,29596.0,23.7482,23.7482,23.73,23.7482,29596.0
2016-11-01 13:10:00,26.15,26.17,26.13,26.16,61824.0,23.7482,23.7663,23.73,23.7572,61824.0
2016-11-01 13:20:00,26.16,26.16,26.11,26.15,34472.0,23.7572,23.7572,23.7118,23.7482,34472.0
2016-11-01 13:30:00,26.15,26.16,26.12,26.12,51380.0,23.7482,23.7572,23.7209,23.7209,51380.0
2016-11-01 13:40:00,26.12,26.13,26.07,26.07,40004.0,23.7209,23.73,23.6755,23.6755,40004.0
2016-11-01 13:50:00,26.08,26.11,26.07,26.07,28204.0,23.6846,23.7118,23.6755,23.6755,28204.0
2016-11-01 14:00:00,26.07,26.09,26.05,26.06,39752.0,23.6755,23.6937,23.6573,23.6664,39752.0
2016-11-01 14:10:00,26.05,26.09,25.99,26.0,49336.0,23.6573,23.6937,23.6029,23.6119,49336.0
2016-11-01 14:20:00,26.01,26.08,25.99,26.07,53956.0,23.621,23.6846,23.6029,23.6755,53956.0
2016-11-01 14:30:00,26.07,26.08,26.04,26.06,43616.0,23.6755,23.6846,23.6483,23.6664,43616.0
2016-11-01 14:40:00,26.05,26.05,26.01,26.04,83000.0,23.6573,23.6573,23.621,23.6483,83000.0
2016-11-01 14:50:00,26.04,26.07,26.03,26.05,43224.0,23.6483,23.6755,23.6392,23.6573,43224.0
2016-11-01 15:00:00,26.04,26.07,26.03,26.05,67012.0,23.6483,23.6755,23.6392,23.6573,67012.0
2016-11-01 15:10:00,26.05,26.07,26.0,26.06,57264.0,23.6573,23.6755,23.6119,23.6664,57264.0
2016-11-01 15:20:00,26.05,26.07,26.03,26.07,53320.0,23.6573,23.6755,23.6392,23.6755,53320.0
2016-11-01 15:30:00,26.07,26.08,26.03,26.07,95416.0,23.6755,23.6846,23.6392,23.6755,95416.0
2016-11-01 15:40:00,26.07,26.11,26.04,26.1,147332.0,23.6755,23.7118,23.6483,23.7028,147332.0
2016-11-01 15:50:00,26.1,26.11,26.08,26.09,456568.0,23.7028,23.7118,23.6846,23.6937,456568.0
2016-11-02 09:30:00,25.73,25.82,25.64,25.78,63768.0,23.6697,23.7525,23.5869,23.7157,63768.0
2016-11-02 09:40:00,25.76,25.81,25.73,25.75,85736.0,23.6973,23.7433,23.6697,23.6881,85736.0
2016-11-02 09:50:00,25.77,25.84,25.77,25.8,33116.0,23.7065,23.7709,23.7065,23.7341,33116.0
2016-11-02 10:00:00,25.8,25.85,25.78,25.8,38900.0,23.7341,23.7801,23.7157,23.7341,38900.0
2016-11-02 10:10:00,25.81,25.83,25.79,25.8,27992.0,23.7433,23.7617,23.7249,23.7341,27992.0
2016-11-02 10:20:00,25.8,25.8,25.75,25.76,28224.0,23.7341,23.7341,23.6881,23.6973,28224.0
2016-11-02 10:30:00,25.78,25.83,25.78,25.83,33228.0,23.7157,23.7617,23.7157,23.7617,33228.0
2016-11-02 10:40:00,25.82,25.87,25.8,25.84,39768.0,23.7525,23.7985,23.7341,23.7709,39768.0
2016-11-02 10:50:00,25.85,25.85,25.82,25.82,38408.0,23.7801,23.7801,23.7525,23.7525,38408.0
2016-11-02 11:00:00,25.83,25.84,25.78,25.8,38792.0,23.7617,23.7709,23.7157,23.7341,38792.0
2016-11-02 11:10:00,25.8,25.85,25.8,25.84,22868.0,23.7341,23.7801,23.7341,23.7709,22868.0
2016-11-02 11:20:00,25.84,25.84,25.78,25.8,23600.0,23.7709,23.7709,23.7157,23.7341,23600.0
2016-11-02 11:30:00,25.81,25.81,25.75,25.76,30992.0,23.7433,23.7433,23.6881,23.6973,30992.0
2016-11-02 11:40:00,25.76,25.78,25.75,25.75,79532.0,23.6973,23.7157,23.6881,23.6881,79532.0
2016-11-02 11:50:00,25.75,25.78,25.75,25.77,38300.0,23.6881,23.7157,23.6881,23.7065,38300.0
2016-11-02 12:00:00,25.77,25.8,25.75,25.8,67012.0,23.7065,23.7341,23.6881,23.7341,67012.0
2016-11-02 12:10:00,25.81,25.83,25.78,25.79,57336.0,23.7433,23.7617,23.7157,23.7249,57336.0
2016-11-02 12:20:00,25.79,25.8,25.77,25.78,42800.0,23.7249,23.7341,23.7065,23.7157,42800.0
2016-11-02 12:30:00,25.78,25.79,25.78,25.78,33404.0,23.7157,23.7249,23.7157,23.7157,33404.0
2016-11-02 12:40:00,25.77,25.8,25.77,25.78,15788.0,23.7065,23.7341,23.7065,23.7157,15788.0
2016-11-02 12:50:00,25.79,25.79,25.77,25.79,32356.0,23.7249,23.7249,23.7065,23.7249,32356.0
2016-11-02 13:00:00,25.79,25.79,25.76,25.76,24028.0,23.7249,23.7249,23.6973,23.6973,24028.0
2016-11-02 13:10:00,25.76,25.77,25.74,25.75,36360.0,23.6973,23.7065,23.6789,23.6881,36360.0
2016-11-02 13:20:00,25.75,25.78,25.75,25.77,26800.0,23.6881,23.7157,23.6881,23.7065,26800.0
2016-11-02 13:30:00,25.77,25.77,25.75,25.75,20400.0,23.7065,23.7065,23.6881,23.6881,20400.0
2016-11-02 13:40:00,25.75,25.75,25.73,25.73,27972.0,23.6881,23.6881,23.6697,23.6697,27972.0
2016-11-02 13:50:00,25.73,25.75,25.73,25.74,24608.0,23.6697,23.6881,23.6697,23.6789,24608.0
2016-11-02 14:00:00,25.74,25.75,25.64,25.65,55140.0,23.6789,23.6881,23.5869,23.5961,55140.0
2016-11-02 14:10:00,25.66,25.73,25.66,25.73,52880.0,23.6053,23.6697,23.6053,23.6697,52880.0
2016-11-02 14:20:00,25.73,25.74,25.7,25.72,44472.0,23.6697,23.6789,23.6421,23.6605,44472.0
2016-11-02 14:30:00,25.73,25.75,25.69,25.72,28040.0,23.6697,23.6881,23.6329,23.6605,28040.0
2016-11-02 14:40:00,25.72,25.72,25.68,25.68,80760.0,23.6605,23.6605,23.6237,23.6237,80760.0
2016-11-02 14:50:00,25.67,25.68,25.63,25.66,80112.0,23.6145,23.6237,23.5777,23.6053,80112.0
2016-11-02 15:00:00,25.65,25.7,25.64,25.7,150076.0,23.5961,23.6421,23.5869,23.6421,150076.0
2016-11-02 15:10:00,25.71,25.74,25.71,25.71,36888.0,23.6513,23.6789,23.6513,23.6513,36888.0
2016-11-02 15:20:00,25.71,25.74,25.71,25.73,65132.0,23.6513,23.6789,23.6513,23.6697,65132.0
2016-11-02 15:30:00,25.73,25.73,25.67,25.67,92596.0,23.6697,23.6697,23.6145,23.6145,92596.0
2016-11-02 15:40:00,25.67,25.7,25.66,25.68,104356.0,23.6145,23.6421,23.6053,23.6237,104356.0
2016-11-02 15:50:00,25.68,25.68,25.62,25.64,176788.0,23.6237,23.6237,23.5685,23.5869,176788.0
2016-11-03 09:30:00,25.68,25.68,25.52,25.68,45348.0,23.6237,23.6237,23.4765,23.6237,45348.0
2016-11-03 09:40:00,25.69,25.75,25.69,25.75,32052.0,23.6329,23.6881,23.6329,23.6881,32052.0
2016-11-03 09:50:00,25.77,25.78,25.71,25.72,19376.0,23.7065,23.7157,23.6513,23.6605,19376.0
2016-11-03 10:00:00,25.71,25.73,25.67,25.7,68944.0,23.6513,23.6697,23.6145,23.6421,68944.0
2016-11-03 10:10:00,25.7,25.72,25.68,25.71,32160.0,23.6421,23.6605,23.6237,23.6513,32160.0
2016-11-03 10:20:00,25.71,25.73,25.66,25.66,30000.0,23.6513,23.6697,23.6053,23.6053,30000.0
2016-11-03 10:30:00,25.64,25.67,25.64,25.64,15400.0,23.5869,23.6145,23.5869,23.5869,15400.0
2016-11-03 10:40:00,25.64,25.7,25.63,25.64,22656.0,23.5869,23.6421,23.5777,23.5869,22656.0
2016-11-03 10:50:00,25.65,25.65,25.59,25.61,21600.0,23.5961,23.5961,23.5409,23.5593,21600.0
2016-11-03 11:00:00,25.61,25.73,25.61,25.7,47700.0,23.5593,23.6697,23.5593,23.6421,47700.0
2016-11-03 11:10:00,25.7,25.7,25.66,25.66,19812.0,23.6421,23.6421,23.6053,23.6053,19812.0
2016-11-03 11:20:00,25.67,25.7,25.66,25.69,42000.0,23.6145,23.6421,23.6053,23.6329,42000.0
2016-11-03 11:30:00,25.7,25.7,25.65,25.67,27512.0,23.6421,23.6421,23.5961,23.6145,27512.0
2016-11-03 11:40:00,25.67,25.68,25.63,25.68,18000.0,23.6145,23.6237,23.5777,23.6237,18000.0
2016-11-03 11:50:00,25.68,25.68,25.63,25.64,26000.0,23.6237,23.6237,23.5777,23.5869,26000.0
2016-11-03 12:00:00,25.64,25.7,25.64,25.68,44800.0,23.5869,23.6421,23.5869,23.6237,44800.0
2016-11-03 12:10:00,25.68,25.68,25.64,25.66,21796.0,23.6237,23.6237,23.5869,23.6053,21796.0
2016-11-03 12:20:00,25.65,25.68,25.64,25.64,31016.0,23.5961,23.6237,23.5869,23.5869,31016.0
2016-11-03 12:30:00,25.64,25.66,25.63,25.65,25704.0,23.5869,23.6053,23.5777,23.5961,25704.0
2016-11-03 12:40:00,25.66,25.68,25.64,25.66,17564.0,23.6053,23.6237,23.5869,23.6053,17564.0
2016-11-03 12:50:00,25.67,25.69,25.67,25.67,16080.0,23.6145,23.6329,23.6145,23.6145,16080.0
2016-11-03 13:00:00,25.68,25.68,25.66,25.67,11600.0,23.6237,23.6237,23.6053,23.6145,11600.0
2016-11-03 13:10:00,25.68,25.68,25.65,25.65,14000.0,23.6237,23.6237,23.5961,23.5961,14000.0
2016-11-03 13:20:00,25.65,25.68,25.64,25.66,39672.0,23.5961,23.6237,23.5869,23.6053,39672.0
2016-11-03 13:30:00,25.66,25.66,25.65,25.66,6400.0,23.6053,23.6053,23.5961,23.6053,6400.0
2016-11-03 13:40:00,25.66,25.66,25.63,25.65,20400.0,23.6053,23.6053,23.5777,23.5961,20400.0
2016-11-03 13:50:00,25.66,25.66,25.64,25.65,15384.0,23.6053,23.6053,23.5869,23.5961,15384.0
2016-11-03 14:00:00,25.65,25.73,25.65,25.71,40740.0,23.5961,23.6697,23.5961,23.6513,40740.0
2016-11-03 14:10:00,25.71,25.76,25.71,25.73,37008.0,23.6513,23.6973,23.6513,23.6697,37008.0
2016-11-03 14:20:00,25.74,25.75,25.72,25.74,28000.0,23.6789,23.6881,23.6605,23.6789,28000.0
2016-11-03 14:30:00,25.74,25.74,25.71,25.71,20200.0,23.6789,23.6789,23.6513,23.6513,20200.0
2016-11-03 14:40:00,25.7,25.74,25.7,25.74,30924.0,23.6421,23.6789,23.6421,23.6789,30924.0
2016-11-03 14:50:00,25.74,25.77,25.73,25.77,39600.0,23.6789,23.7065,23.6697,23.7065,39600.0
2016-11-03 15:00:00,25.77,25.77,25.73,25.74,48112.0,23.7065,23.7065,23.6697,23.6789,48112.0
2016-11-03 15:10:00,25.74,25.77,25.74,25.74,58692.0,23.6789,23.7065,23.6789,23.6789,58692.0
2016-11-03 15:20:00,25.75,25.77,25.75,25.75,29640.0,23.6881,23.7065,23.6881,23.6881,29640.0
2016-11-03 15:30:00,25.76,25.76,25.71,25.72,68144.0,23.6973,23.6973,23.6513,23.6605,68144.0
2016-11-03 15:40:00,25.71,25.72,25.68,25.72,105916.0,23.6513,23.6605,23.6237,23.6605,105916.0
2016-11-03 15:50:00,25.71,25.76,25.71,25.75,258768.0,23.6513,23.6973,23.6513,23.6881,258768.0
2016-11-04 09:30:00,25.81,25.86,25.79,25.83,26924.0,23.7433,23.7893,23.7249,23.7617,26924.0
2016-11-04 09:40:00,25.84,25.84,25.73,25.74,30680.0,23.7709,23.7709,23.6697,23.6789,30680.0
2016-11-04 09:50:00,25.73,25.77,25.72,25.73,13124.0,23.6697,23.7065,23.6605,23.6697,13124.0
2016-11-04 10:00:00,25.72,25.84,25.72,25.83,35000.0,23.6605,23.7709,23.6605,23.7617,35000.0
2016-11-04 10:10:00,25.83,25.86,25.81,25.85,25376.0,23.7617,23.7893,23.7433,23.7801,25376.0
2016-11-04 10:20:00,25.84,25.85,25.79,25.79,14952.0,23.7709,23.7801,23.7249,23.7249,14952.0
2016-11-04 10:30:00,25.81,25.83,25.75,25.75,37824.0,23.7433,23.7617,23.6881,23.6881,37824.0
2016-11-04 10:40:00,25.75,25.77,25.73,25.74,23480.0,23.6881,23.7065,23.6697,23.6789,23480.0
2016-11-04 10:50:00,25.74,25.81,25.73,25.8,22148.0,23.6789,23.7433,23.6697,23.7341,22148.0
2016-11-04 11:00:00,25.8,25.85,25.79,25.8,60320.0,23.7341,23.7801,23.7249,23.7341,60320.0
2016-11-04 11:10:00,25.79,25.84,25.79,25.83,19400.0,23.7249,23.7709,23.7249,23.7617,19400.0
2016-11-04 11:20:00,25.84,25.86,25.81,25.85,23200.0,23.7709,23.7893,23.7433,23.7801,23200.0
2016-11-04 11:30:00,25.86,25.87,25.84,25.85,15200.0,23.7893,23.7985,23.7709,23.7801,15200.0
2016-11-04 11:40:00,25.84,25.86,25.84,25.86,12004.0,23.7709,23.7893,23.7709,23.7893,12004.0
2016-11-04 11:50:00,25.86,25.9,25.86,25.9,15636.0,23.7893,23.8261,23.7893,23.8261,15636.0
2016-11-04 12:00:00,25.9,25.92,25.9,25.92,17788.0,23.8261,23.8445,23.8261,23.8445,17788.0
2016-11-04 12:10:00,25.92,25.96,25.92,25.92,16908.0,23.8445,23.8813,23.8445,23.8445,16908.0
2016-11-04 12:20:00,25.92,25.96,25.92,25.95,54868.0,23.8445,23.8813,23.8445,23.8721,54868.0
2016-11-04 12:30:00,25.95,25.95,25.93,25.94,5600.0,23.8721,23.8721,23.8537,23.8629,5600.0
2016-11-04 12:40:00,25.93,25.93,25.91,25.93,13200.0,23.8537,23.8537,23.8353,23.8537,13200.0
2016-11-04 12:50:00,25.92,25.93,25.89,25.91,16504.0,23.8445,23.8537,23.8169,23.8353,16504.0
2016-11-04 13:00:00,25.9,25.93,25.88,25.93,12692.0,23.8261,23.8537,23.8077,23.8537,12692.0
2016-11-04 13:10:00,25.92,25.96,25.91,25.96,23600.0,23.8445,23.8813,23.8353,23.8813,23600.0
2016-11-04 13:20:00,25.96,25.96,25.93,25.93,24368.0,23.8813,23.8813,23.8537,23.8537,24368.0
2016-11-04 13:30:00,25.93,25.95,25.92,25.94,15852.0,23.8537,23.8721,23.8445,23.8629,15852.0
2016-11-04 13:40:00,25.93,25.95,25.93,25.93,13200.0,23.8537,23.8721,23.8537,23.8537,13200.0
2016-11-04 13:50:00,25.94,25.95,25.92,25.92,20800.0,23.8629,23.8721,23.8445,23.8445,20800.0
2016-11-04 14:00:00,25.91,25.93,25.89,25.89,23248.0,23.8353,23.8537,23.8169,23.8169,23248.0
2016-11-04 14:10:00,25.89,25.92,25.89,25.91,27336.0,23.8169,23.8445,23.8169,23.8353,27336.0
2016-11-04 14:20:00,25.91,25.92,25.9,25.91,17764.0,23.8353,23.8445,23.8261,23.8353,17764.0
2016-11-04 14:30:00,25.9,25.9,25.86,25.86,27768.0,23.8261,23.8261,23.7893,23.7893,27768.0
2016-11-04 14:40:00,25.86,25.89,25.86,25.86,39840.0,23.7893,23.8169,23.7893,23.7893,39840.0
2016-11-04 14:50:00,25.86,25.88,25.85,25.86,36588.0,23.7893,23.8077,23.7801,23.7893,36588.0
2016-11-04 15:00:00,25.86,25.86,25.83,25.83,32936.0,23.7893,23.7893,23.7617,23.7617,32936.0
2016-11-04 15:10:00,25.83,25.89,25.83,25.86,74096.0,23.7617,23.8169,23.7617,23.7893,74096.0
2016-11-04 15:20:00,25.86,25.86,25.85,25.85,34812.0,23.7893,23.7893,23.7801,23.7801,34812.0
2016-11-04 15:30:00,25.86,25.86,25.82,25.83,47148.0,23.7893,23.7893,23.7525,23.7617,47148.0
2016-11-04 15:40:00,25.83,25.84,25.78,25.8,68548.0,23.7617,23.7709,23.7157,23.7341,68548.0
2016-11-04 15:50:00,25.8,25.8,25.76,25.77,183204.0,23.7341,23.7341,23.6973,23.7065,183204.0
2016-11-07 09:30:00,26.04,26.13,26.0,26.0,27992.0,23.9549,24.0377,23.9181,23.9181,27992.0
2016-11-07 09:40:00,26.03,26.04,26.0,26.02,19420.0,23.9457,23.9549,23.9181,23.9365,19420.0
2016-11-07 09:50:00,26.01,26.01,25.97,25.97,16400.0,23.9273,23.9273,23.8905,23.8905,16400.0
2016-11-07 10:00:00,25.97,26.0,25.96,25.96,37304.0,23.8905,23.9181,23.8813,23.8813,37304.0
2016-11-07 10:10:00,25.95,25.99,25.94,25.99,18000.0,23.8721,23.9089,23.8629,23.9089,18000.0
2016-11-07 10:20:00,25.99,26.0,25.98,25.98,12220.0,23.9089,23.9181,23.8997,23.8997,12220.0
2016-11-07 10:30:00,25.99,26.03,25.99,26.01,42976.0,23.9089,23.9457,23.9089,23.9273,42976.0
2016-11-07 10:40:00,26.02,26.07,26.0,26.07,39960.0,23.9365,23.9825,23.9181,23.9825,39960.0
2016-11-07 10:50:00,26.05,26.09,26.04,26.09,10000.0,23.9641,24.0009,23.9549,24.0009,10000.0
2016-11-07 11:00:00,26.08,26.08,26.04,26.07,26000.0,23.9917,23.9917,23.9549,23.9825,26000.0
2016-11-07 11:10:00,26.07,26.07,26.05,26.06,16368.0,23.9825,23.9825,23.9641,23.9733,16368.0
2016-11-07 11:20:00,26.04,26.06,26.04,26.06,28556.0,23.9549,23.9733,23.9549,23.9733,28556.0
2016-11-07 11:30:00,26.06,26.11,26.06,26.11,19532.0,23.9733,24.0193,23.9733,24.0193,19532.0
2016-11-07 11:40:00,26.11,26.13,26.11,26.11,13988.0,24.0193,24.0377,24.0193,24.0193,13988.0
2016-11-07 11:50:00,26.12,26.14,26.12,26.13,12824.0,24.0285,24.0469,24.0285,24.0377,12824.0
2016-11-07 12:00:00,26.14,26.16,26.14,26.14,8400.0,24.0469,24.0653,24.0469,24.0469,8400.0
2016-11-07 12:10:00,26.14,26.16,26.12,26.16,23532.0,24.0469,24.0653,24.0285,24.0653,23532.0
2016-11-07 12:20:00,26.16,26.17,26.13,26.16,19600.0,24.0653,24.0745,24.0377,24.0653,19600.0
2016-11-07 12:30:00,26.16,26.17,26.15,26.15,18200.0,24.0653,24.0745,24.0561,24.0561,18200.0
2016-11-07 12:40:00,26.14,26.17,26.14,26.16,16664.0,24.0469,24.0745,24.0469,24.0653,16664.0
2016-11-07 12:50:00,26.16,26.18,26.16,26.17,21200.0,24.0653,24.0837,24.0653,24.0745,21200.0
2016-11-07 13:00:00,26.17,26.18,26.16,26.17,13600.0,24.0745,24.0837,24.0653,24.0745,13600.0
2016-11-07 13:10:00,26.16,26.17,26.15,26.16,16712.0,24.0653,24.0745,24.0561,24.0653,16712.0
2016-11-07 13:20:00,26.16,26.16,26.14,26.14,17000.0,24.0653,24.0653,24.0469,24.0469,17000.0
2016-11-07 13:30:00,26.14,26.17,26.14,26.15,21200.0,24.0469,24.0745,24.0469,24.0561,21200.0
2016-11-07 13:40:00,26.15,26.16,26.14,26.15,12800.0,24.0561,24.0653,24.0469,24.0561,12800.0
2016-11-07 13:50:00,26.15,26.15,26.13,26.14,16636.0,24.0561,24.0561,24.0377,24.0469,16636.0
2016-11-07 14:00:00,26.14,26.16,26.13,26.15,20768.0,24.0469,24.0653,24.0377,24.0561,20768.0
2016-11-07 14:10:00,26.15,26.17,26.14,26.17,12424.0,24.0561,24.0745,24.0469,24.0745,12424.0
2016-11-07 14:20:00,26.16,26.16,26.13,26.13,15824.0,24.0653,24.0653,24.0377,24.0377,15824.0
2016-11-07 14:30:00,26.13,26.17,26.13,26.16,28284.0,24.0377,24.0745,24.0377,24.0653,28284.0
2016-11-07 14:40:00,26.16,26.16,26.14,26.14,18000.0,24.0653,24.0653,24.0469,24.0469,18000.0
2016-11-07 14:50:00,26.14,26.15,26.13,26.14,19252.0,24.0469,24.0561,24.0377,24.0469,19252.0
2016-11-07 15:00:00,26.13,26.14,26.11,26.11,29752.0,24.0377,24.0469,24.0193,24.0193,29752.0
2016-11-07 15:10:00,26.11,26.15,26.11,26.14,34996.0,24.0193,24.0561,24.0193,24.0469,34996.0
2016-11-07 15:20:00,26.14,26.15,26.13,26.15,23164.0,24.0469,24.0561,24.0377,24.0561,23164.0
2016-11-07 15:30:00,26.14,26.15,26.11,26.14,43992.0,24.0469,24.0561,24.0193,24.0469,43992.0
2016-11-07 15:40:00,26.14,26.18,26.12,26.18,60632.0,24.0469,24.0837,24.0285,24.0837,60632.0
2016-11-07 15:50:00,26.18,26.22,26.18,26.2,113464.0,24.0837,24.1205,24.0837,24.1021,113464.0
2016-11-08 09:30:00,26.2,26.2,26.09,26.16,37096.0,24.1021,24.1021,24.0009,24.0653,37096.0
2016-11-08 09:40:00,26.17,26.22,26.15,26.2,22000.0,24.0745,24.1205,24.0561,24.1021,22000.0
2016-11-08 09:50:00,26.19,26.2,26.17,26.19,21176.0,24.0929,24.1021,24.0745,24.0929,21176.0
2016-11-08 10:00:00,26.19,26.27,26.18,26.27,48164.0,24.0929,24.1665,24.0837,24.1665,48164.0
2016-11-08 10:10:00,26.28,26.29,26.24,26.25,30132.0,24.1757,24.1849,24.1389,24.1481,30132.0
2016-11-08 10:20:00,26.25,26.25,26.22,26.24,6836.0,24.1481,24.1481,24.1205,24.1389,6836.0
2016-11-08 10:30:00,26.24,26.27,26.23,26.25,18900.0,24.1389,24.1665,24.1297,24.1481,18900.0
2016-11-08 10:40:00,26.25,26.27,26.23,26.25,16912.0,24.1481,24.1665,24.1297,24.1481,16912.0
2016-11-08 10:50:00,26.26,26.29,26.25,26.25,13160.0,24.1573,24.1849,24.1481,24.1481,13160.0
2016-11-08 11:00:00,26.25,26.32,26.25,26.32,22512.0,24.1481,24.2125,24.1481,24.2125,22512.0
2016-11-08 11:10:00,26.33,26.36,26.33,26.34,9280.0,24.2217,24.2493,24.2217,24.2309,9280.0
2016-11-08 11:20:00,26.35,26.38,26.34,26.36,10540.0,24.2401,24.2677,24.2309,24.2493,10540.0
2016-11-08 11:30:00,26.36,26.4,26.36,26.4,5200.0,24.2493,24.2861,24.2493,24.2861,5200.0
2016-11-08 11:40:00,26.4,26.41,26.38,26.39,9640.0,24.2861,24.2953,24.2677,24.2769,9640.0
2016-11-08 11:50:00,26.39,26.41,26.38,26.41,14728.0,24.2769,24.2953,24.2677,24.2953,14728.0
2016-11-08 12:00:00,26.41,26.45,26.41,26.45,8264.0,24.2953,24.3321,24.2953,24.3321,8264.0
2016-11-08 12:10:00,26.45,26.47,26.43,26.45,23848.0,24.3321,24.3505,24.3137,24.3321,23848.0
2016-11-08 12:20:00,26.45,26.47,26.44,26.47,6000.0,24.3321,24.3505,24.3229,24.3505,6000.0
2016-11-08 12:30:00,26.47,26.47,26.43,26.43,10400.0,24.3505,24.3505,24.3137,24.3137,10400.0
2016-11-08 12:40:00,26.44,26.46,26.43,26.46,6400.0,24.3229,24.3413,24.3137,24.3413,6400.0
2016-11-08 12:50:00,26.46,26.47,26.45,26.46,10032.0,24.3413,24.3505,24.3321,24.3413,10032.0
2016-11-08 13:00:00,26.46,26.46,26.4,26.4,9192.0,24.3413,24.3413,24.2861,24.2861,9192.0
2016-11-08 13:10:00,26.41,26.44,26.41,26.42,16800.0,24.2953,24.3229,24.2953,24.3045,16800.0
2016-11-08 13:20:00,26.42,26.44,26.42,26.44,11952.0,24.3045,24.3229,24.3045,24.3229,11952.0
2016-11-08 13:30:00,26.44,26.47,26.43,26.47,10140.0,24.3229,24.3505,24.3137,24.3505,10140.0
2016-11-08 13:40:00,26.46,26.49,26.46,26.49,14000.0,24.3413,24.3689,24.3413,24.3689,14000.0
2016-11-08 13:50:00,26.48,26.48,26.46,26.47,5080.0,24.3597,24.3597,24.3413,24.3505,5080.0
2016-11-08 14:00:00,26.48,26.48,26.43,26.43,15328.0,24.3597,24.3597,24.3137,24.3137,15328.0
2016-11-08 14:10:00,26.42,26.42,26.39,26.39,65620.0,24.3045,24.3045,24.2769,24.2769,65620.0
2016-11-08 14:20:00,26.4,26.44,26.39,26.39,37868.0,24.2861,24.3229,24.2769,24.2769,37868.0
2016-11-08 14:30:00,26.39,26.39,26.34,26.35,19412.0,24.2769,24.2769,24.2309,24.2401,19412.0
2016-11-08 14:40:00,26.36,26.36,26.32,26.34,17800.0,24.2493,24.2493,24.2125,24.2309,17800.0
2016-11-08 14:50:00,26.34,26.36,26.34,26.35,9732.0,24.2309,24.2493,24.2309,24.2401,9732.0
2016-11-08 15:00:00,26.35,26.41,26.33,26.41,52448.0,24.2401,24.2953,24.2217,24.2953,52448.0
2016-11-08 15:10:00,26.42,26.45,26.42,26.45,15600.0,24.3045,24.3321,24.3045,24.3321,15600.0
2016-11-08 15:20:00,26.45,26.47,26.45,26.47,36704.0,24.3321,24.3505,24.3321,24.3505,36704.0
2016-11-08 15:30:00,26.47,26.48,26.44,26.45,55328.0,24.3505,24.3597,24.3229,24.3321,55328.0
2016-11-08 15:40:00,26.45,26.46,26.44,26.44,56876.0,24.3321,24.3413,24.3229,24.3229,56876.0
2016-11-08 15:50:00,26.43,26.43,26.38,26.41,163472.0,24.3137,24.3137,24.2677,24.2953,163472.0
2016-11-09 09:30:00,25.88,26.25,25.71,25.9,79944.0,23.8077,24.1481,23.6513,23.8261,79944.0
2016-11-09 09:40:00,25.9,26.2,25.87,26.2,97808.0,23.8261,24.1021,23.7985,24.1021,97808.0
2016-11-09 09:50:00,26.2,26.36,26.2,26.33,90740.0,24.1021,24.2493,24.1021,24.2217,90740.0
2016-11-09 10:00:00,26.36,26.44,26.32,26.44,79952.0,24.2493,24.3229,24.2125,24.3229,79952.0
2016-11-09 10:10:00,26.45,26.49,26.42,26.46,63204.0,24.3321,24.3689,24.3045,24.3413,63204.0
2016-11-09 10:20:00,26.46,26.49,26.42,26.46,47924.0,24.3413,24.3689,24.3045,24.3413,47924.0
2016-11-09 10:30:00,26.49,26.49,26.45,26.49,44884.0,24.3689,24.3689,24.3321,24.3689,44884.0
2016-11-09 10:40:00,26.47,26.56,26.46,26.54,51580.0,24.3505,24.4333,24.3413,24.4149,51580.0
2016-11-09 10:50:00,26.55,26.6,26.5,26.52,40080.0,24.4241,24.4701,24.3781,24.3965,40080.0
2016-11-09 11:00:00,26.53,26.57,26.5,26.53,23252.0,24.4057,24.4425,24.3781,24.4057,23252.0
2016-11-09 11:10:00,26.55,26.6,26.55,26.58,24600.0,24.4241,24.4701,24.4241,24.4517,24600.0
2016-11-09 11:20:00,26.57,26.6,26.54,26.6,20920.0,24.4425,24.4701,24.4149,24.4701,20920.0
2016-11-09 11:30:00,26.6,26.68,26.6,26.66,34876.0,24.4701,24.5437,24.4701,24.5253,34876.0
2016-11-09 11:40:00,26.66,26.72,26.64,26.72,24688.0,24.5253,24.5805,24.5069,24.5805,24688.0
2016-11-09 11:50:00,26.73,26.75,26.65,26.66,25848.0,24.5897,24.6081,24.5161,24.5253,25848.0
2016-11-09 12:00:00,26.68,26.68,26.59,26.59,22400.0,24.5437,24.5437,24.4609,24.4609,22400.0
2016-11-09 12:10:00,26.6,26.64,26.58,26.62,28800.0,24.4701,24.5069,24.4517,24.4885,28800.0
2016-11-09 12:20:00,26.64,26.67,26.63,26.67,25216.0,24.5069,24.5345,24.4977,24.5345,25216.0
2016-11-09 12:30:00,26.67,26.73,26.64,26.69,36492.0,24.5345,24.5897,24.5069,24.5529,36492.0
2016-11-09 12:40:00,26.7,26.74,26.68,26.69,85896.0,24.5621,24.5989,24.5437,24.5529,85896.0
2016-11-09 12:50:00,26.71,26.75,26.65,26.75,20400.0,24.5713,24.6081,24.5161,24.6081,20400.0
2016-11-09 13:00:00,26.74,26.75,26.66,26.69,41728.0,24.5989,24.6081,24.5253,24.5529,41728.0
2016-11-09 13:10:00,26.69,26.75,26.68,26.75,53796.0,24.5529,24.6081,24.5437,24.6081,53796.0
2016-11-09 13:20:00,26.74,26.74,26.7,26.72,115232.0,24.5989,24.5989,24.5621,24.5805,115232.0
2016-11-09 13:30:00,26.71,26.77,26.7,26.75,21368.0,24.5713,24.6265,24.5621,24.6081,21368.0
2016-11-09 13:40:00,26.76,26.84,26.75,26.84,28412.0,24.6173,24.6908,24.6081,24.6908,28412.0
2016-11-09 13:50:00,26.85,26.86,26.76,26.76,51304.0,24.7,24.7092,24.6173,24.6173,51304.0
2016-11-09 14:00:00,26.78,26.8,26.76,26.78,28532.0,24.6357,24.654,24.6173,24.6357,28532.0
2016-11-09 14:10:00,26.78,26.82,26.76,26.78,30500.0,24.6357,24.6724,24.6173,24.6357,30500.0
2016-11-09 14:20:00,26.76,26.82,26.76,26.79,24828.0,24.6173,24.6724,24.6173,24.6448,24828.0
2016-11-09 14:30:00,26.81,26.96,26.81,26.96,47288.0,24.6632,24.8012,24.6632,24.8012,47288.0
2016-11-09 14:40:00,26.94,26.94,26.86,26.86,42044.0,24.7828,24.7828,24.7092,24.7092,42044.0
2016-11-09 14:50:00,26.86,26.88,26.82,26.84,61716.0,24.7092,24.7276,24.6724,24.6908,61716.0
2016-11-09 15:00:00,26.85,26.88,26.83,26.84,27508.0,24.7,24.7276,24.6816,24.6908,27508.0
2016-11-09 15:10:00,26.84,26.88,26.83,26.86,30092.0,24.6908,24.7276,24.6816,24.7092,30092.0
2016-11-09 15:20:00,26.86,26.9,26.83,26.88,57512.0,24.7092,24.746,24.6816,24.7276,57512.0
2016-11-09 15:30:00,26.88,26.89,26.82,26.82,97932.0,24.7276,24.7368,24.6724,24.6724,97932.0
2016-11-09 15:40:00,26.83,26.83,26.75,26.78,117176.0,24.6816,24.6816,24.6081,24.6357,117176.0
2016-11-09 15:50:00,26.79,26.89,26.79,26.87,367756.0,24.6448,24.7368,24.6448,24.7184,367756.0
2016-11-10 09:30:00,26.93,26.98,26.91,26.97,53992.0,24.7736,24.8196,24.7552,24.8104,53992.0
2016-11-10 09:40:00,26.97,27.03,26.97,26.97,26700.0,24.8104,24.8656,24.8104,24.8104,26700.0
2016-11-10 09:50:00,26.96,26.98,26.88,26.88,33548.0,24.8012,24.8196,24.7276,24.7276,33548.0
2016-11-10 10:00:00,26.89,26.92,26.84,26.88,44988.0,24.7368,24.7644,24.6908,24.7276,44988.0
2016-11-10 10:10:00,26.89,26.98,26.85,26.95,56000.0,24.7368,24.8196,24.7,24.792,56000.0
2016-11-10 10:20:00,26.93,26.99,26.9,26.95,53916.0,24.7736,24.8288,24.746,24.792,53916.0
2016-11-10 10:30:00,26.96,27.02,26.91,26.95,68680.0,24.8012,24.8564,24.7552,24.792,68680.0
2016-11-10 10:40:00,26.94,27.08,26.94,27.06,53204.0,24.7828,24.9116,24.7828,24.8932,53204.0
2016-11-10 10:50:00,27.08,27.1,26.93,26.97,35776.0,24.9116,24.93,24.7736,24.8104,35776.0
2016-11-10 11:00:00,26.98,27.04,26.9,26.92,55992.0,24.8196,24.8748,24.746,24.7644,55992.0
2016-11-10 11:10:00,26.92,27.0,26.92,27.0,40700.0,24.7644,24.838,24.7644,24.838,40700.0
2016-11-10 11:20:00,27.0,27.06,26.96,27.0,26432.0,24.838,24.8932,24.8012,24.838,26432.0
2016-11-10 11:30:00,27.01,27.04,26.99,26.99,31208.0,24.8472,24.8748,24.8288,24.8288,31208.0
2016-11-10 11:40:00,26.99,27.07,26.98,26.98,33200.0,24.8288,24.9024,24.8196,24.8196,33200.0
2016-11-10 11:50:00,26.99,27.0,26.88,26.89,42100.0,24.8288,24.838,24.7276,24.7368,42100.0
2016-11-10 12:00:00,26.89,26.98,26.88,26.92,41200.0,24.7368,24.8196,24.7276,24.7644,41200.0
2016-11-10 12:10:00,26.94,27.06,26.94,27.01,25164.0,24.7828,24.8932,24.7828,24.8472,25164.0
2016-11-10 12:20:00,26.97,26.99,26.92,26.98,21584.0,24.8104,24.8288,24.7644,24.8196,21584.0
2016-11-10 12:30:00,26.97,26.99,26.93,26.93,31612.0,24.8104,24.8288,24.7736,24.7736,31612.0
2016-11-10 12:40:00,26.93,26.99,26.9,26.98,40384.0,24.7736,24.8288,24.746,24.8196,40384.0
2016-11-10 12:50:00,26.99,27.02,26.95,26.97,37208.0,24.8288,24.8564,24.792,24.8104,37208.0
2016-11-10 13:00:00,26.97,27.01,26.96,27.01,34868.0,24.8104,24.8472,24.8012,24.8472,34868.0
2016-11-10 13:10:00,27.03,27.03,26.95,26.98,36564.0,24.8656,24.8656,24.792,24.8196,36564.0
2016-11-10 13:20:00,26.98,27.02,26.95,26.96,21664.0,24.8196,24.8564,24.792,24.8012,21664.0
2016-11-10 13:30:00,26.98,26.99,26.95,26.99,32732.0,24.8196,24.8288,24.792,24.8288,32732.0
2016-11-10 13:40:00,26.99,27.05,26.99,27.02,28304.0,24.8288,24.884,24.8288,24.8564,28304.0
2016-11-10 13:50:00,27.03,27.09,27.03,27.07,24860.0,24.8656,24.9208,24.8656,24.9024,24860.0
2016-11-10 14:00:00,27.07,27.07,27.03,27.04,36568.0,24.9024,24.9024,24.8656,24.8748,36568.0
2016-11-10 14:10:00,27.04,27.05,26.99,27.01,41012.0,24.8748,24.884,24.8288,24.8472,41012.0
2016-11-10 14:20:00,27.02,27.02,26.97,26.99,34560.0,24.8564,24.8564,24.8104,24.8288,34560.0
2016-11-10 14:30:00,26.98,26.99,26.94,26.97,44868.0,24.8196,24.8288,24.7828,24.8104,44868.0
2016-11-10 14:40:00,26.97,27.03,26.96,26.98,33356.0,24.8104,24.8656,24.8012,24.8196,33356.0
2016-11-10 14:50:00,27.0,27.04,26.98,27.04,34744.0,24.838,24.8748,24.8196,24.8748,34744.0
2016-11-10 15:00:00,27.04,27.06,27.02,27.06,66812.0,24.8748,24.8932,24.8564,24.8932,66812.0
2016-11-10 15:10:00,27.06,27.07,27.0,27.04,68192.0,24.8932,24.9024,24.838,24.8748,68192.0
2016-11-10 15:20:00,27.03,27.06,27.02,27.04,91320.0,24.8656,24.8932,24.8564,24.8748,91320.0
2016-11-10 15:30:00,27.04,27.04,26.98,27.0,95848.0,24.8748,24.8748,24.8196,24.838,95848.0
2016-11-10 15:40:00,27.0,27.01,26.98,27.0,172268.0,24.838,24.8472,24.8196,24.838,172268.0
2016-11-10 15:50:00,26.99,27.01,26.98,27.0,215784.0,24.8288,24.8472,24.8196,24.838,215784.0
2016-11-11 09:30:00,26.82,26.93,26.75,26.93,56228.0,24.6724,24.7736,24.6081,24.7736,56228.0
2016-11-11 09:40:00,26.9,27.02,26.9,26.93,51740.0,24.746,24.8564,24.746,24.7736,51740.0
2016-11-11 09:50:00,26.93,26.98,26.92,26.95,28128.0,24.7736,24.8196,24.7644,24.792,28128.0
2016-11-11 10:00:00,26.96,27.0,26.93,26.98,34520.0,24.8012,24.838,24.7736,24.8196,34520.0
2016-11-11 10:10:00,26.99,27.03,26.91,26.96,31600.0,24.8288,24.8656,24.7552,24.8012,31600.0
2016-11-11 10:20:00,26.97,27.02,26.96,27.0,43792.0,24.8104,24.8564,24.8012,24.838,43792.0
2016-11-11 10:30:00,27.02,27.06,26.99,27.04,90636.0,24.8564,24.8932,24.8288,24.8748,90636.0
2016-11-11 10:40:00,27.03,27.05,27.0,27.0,103256.0,24.8656,24.884,24.838,24.838,103256.0
2016-11-11 10:50:00,27.01,27.01,26.98,27.0,24428.0,24.8472,24.8472,24.8196,24.838,24428.0
2016-11-11 11:00:00,27.0,27.02,26.99,27.0,20708.0,24.838,24.8564,24.8288,24.838,20708.0
2016-11-11 11:10:00,27.01,27.01,26.98,27.01,18416.0,24.8472,24.8472,24.8196,24.8472,18416.0
2016-11-11 11:20:00,27.0,27.02,26.99,27.0,36924.0,24.838,24.8564,24.8288,24.838,36924.0
2016-11-11 11:30:00,27.0,27.05,27.0,27.05,47588.0,24.838,24.884,24.838,24.884,47588.0
2016-11-11 11:40:00,27.05,27.06,27.0,27.01,32000.0,24.884,24.8932,24.838,24.8472,32000.0
2016-11-11 11:50:00,27.01,27.05,27.0,27.05,14400.0,24.8472,24.884,24.838,24.884,14400.0
2016-11-11 12:00:00,27.06,27.07,27.02,27.06,35200.0,24.8932,24.9024,24.8564,24.8932,35200.0
2016-11-11 12:10:00,27.06,27.12,27.04,27.12,25840.0,24.8932,24.9484,24.8748,24.9484,25840.0
2016-11-11 12:20:00,27.12,27.12,27.07,27.11,42528.0,24.9484,24.9484,24.9024,24.9392,42528.0
2016-11-11 12:30:00,27.13,27.15,27.1,27.13,39012.0,24.9576,24.976,24.93,24.9576,39012.0
2016-11-11 12:40:00,27.13,27.15,27.11,27.13,26944.0,24.9576,24.976,24.9392,24.9576,26944.0
2016-11-11 12:50:00,27.12,27.15,27.1,27.1,20712.0,24.9484,24.976,24.93,24.93,20712.0
2016-11-11 13:00:00,27.11,27.11,27.05,27.09,25048.0,24.9392,24.9392,24.884,24.9208,25048.0
2016-11-11 13:10:00,27.08,27.09,27.07,27.07,26512.0,24.9116,24.9208,24.9024,24.9024,26512.0
2016-11-11 13:20:00,27.06,27.15,27.06,27.13,34552.0,24.8932,24.976,24.8932,24.9576,34552.0
2016-11-11 13:30:00,27.15,27.15,27.13,27.13,24300.0,24.976,24.976,24.9576,24.9576,24300.0
2016-11-11 13:40:00,27.11,27.13,27.1,27.1,18452.0,24.9392,24.9576,24.93,24.93,18452.0
2016-11-11 13:50:00,27.12,27.12,27.04,27.04,28980.0,24.9484,24.9484,24.8748,24.8748,28980.0
2016-11-11 14:00:00,27.04,27.08,27.03,27.07,38124.0,24.8748,24.9116,24.8656,24.9024,38124.0
2016-11-11 14:10:00,27.07,27.08,27.05,27.07,28148.0,24.9024,24.9116,24.884,24.9024,28148.0
2016-11-11 14:20:00,27.07,27.09,27.06,27.07,28244.0,24.9024,24.9208,24.8932,24.9024,28244.0
2016-11-11 14:30:00,27.05,27.07,27.05,27.07,19848.0,24.884,24.9024,24.884,24.9024,19848.0
2016-11-11 14:40:00,27.06,27.1,27.06,27.06,38304.0,24.8932,24.93,24.8932,24.8932,38304.0
2016-11-11 14:50:00,27.06,27.08,27.03,27.04,34712.0,24.8932,24.9116,24.8656,24.8748,34712.0
2016-11-11 15:00:00,27.04,27.13,27.04,27.13,83252.0,24.8748,24.9576,24.8748,24.9576,83252.0
2016-11-11 15:10:00,27.13,27.15,27.11,27.13,51304.0,24.9576,24.976,24.9392,24.9576,51304.0
2016-11-11 15:20:00,27.12,27.15,27.11,27.13,48980.0,24.9484,24.976,24.9392,24.9576,48980.0
2016-11-11 15:30:00,27.14,27.14,27.1,27.12,68000.0,24.9668,24.9668,24.93,24.9484,68000.0
2016-11-11 15:40:00,27.12,27.18,27.12,27.15,85000.0,24.9484,25.0036,24.9484,24.976,85000.0
2016-11-11 15:50:00,27.16,27.21,27.15,27.18,209756.0,24.9852,25.0312,24.976,25.0036,209756.0
2016-11-14 09:30:00,27.29,27.49,27.14,27.29,58860.0,25.1048,25.2888,24.9668,25.1048,58860.0
2016-11-14 09:40:00,27.32,27.32,27.09,27.11,82196.0,25.1324,25.1324,24.9208,24.9392,82196.0
2016-11-14 09:50:00,27.1,27.15,27.05,27.08,65312.0,24.93,24.976,24.884,24.9116,65312.0
2016-11-14 10:00:00,27.09,27.25,27.09,27.22,47236.0,24.9208,25.068,24.9208,25.0404,47236.0
2016-11-14 10:10:00,27.22,27.3,27.2,27.28,35652.0,25.0404,25.114,25.022,25.0956,35652.0
2016-11-14 10:20:00,27.28,27.3,27.22,27.24,31012.0,25.0956,25.114,25.0404,25.0588,31012.0
2016-11-14 10:30:00,27.28,27.28,27.21,27.24,27860.0,25.0956,25.0956,25.0312,25.0588,27860.0
2016-11-14 10:40:00,27.21,27.21,27.15,27.15,17884.0,25.0312,25.0312,24.976,24.976,17884.0
2016-11-14 10:50:00,27.15,27.17,27.14,27.14,44956.0,24.976,24.9944,24.9668,24.9668,44956.0
2016-11-14 11:00:00,27.13,27.13,27.1,27.11,45824.0,24.9576,24.9576,24.93,24.9392,45824.0
2016-11-14 11:10:00,27.11,27.14,27.11,27.13,164416.0,24.9392,24.9668,24.9392,24.9576,164416.0
2016-11-14 11:20:00,27.12,27.13,27.08,27.09,131304.0,24.9484,24.9576,24.9116,24.9208,131304.0
2016-11-14 11:30:00,27.09,27.09,27.07,27.07,43588.0,24.9208,24.9208,24.9024,24.9024,43588.0
2016-11-14 11:40:00,27.06,27.1,27.06,27.1,118744.0,24.8932,24.93,24.8932,24.93,118744.0
2016-11-14 11:50:00,27.1,27.17,27.1,27.16,38400.0,24.93,24.9944,24.93,24.9852,38400.0
2016-11-14 12:00:00,27.18,27.18,27.15,27.16,16000.0,25.0036,25.0036,24.976,24.9852,16000.0
2016-11-14 12:10:00,27.17,27.17,27.13,27.15,73200.0,24.9944,24.9944,24.9576,24.976,73200.0
2016-11-14 12:20:00,27.14,27.14,27.11,27.13,47200.0,24.9668,24.9668,24.9392,24.9576,47200.0
2016-11-14 12:30:00,27.13,27.14,27.11,27.13,27200.0,24.9576,24.9668,24.9392,24.9576,27200.0
2016-11-14 12:40:00,27.12,27.14,27.11,27.13,14384.0,24.9484,24.9668,24.9392,24.9576,14384.0
2016-11-14 12:50:00,27.15,27.17,27.12,27.17,18132.0,24.976,24.9944,24.9484,24.9944,18132.0
2016-11-14 13:00:00,27.18,27.19,27.16,27.18,30332.0,25.0036,25.0128,24.9852,25.0036,30332.0
2016-11-14 13:10:00,27.2,27.21,27.17,27.2,23392.0,25.022,25.0312,24.9944,25.022,23392.0
2016-11-14 13:20:00,27.19,27.21,27.18,27.19,27192.0,25.0128,25.0312,25.0036,25.0128,27192.0
2016-11-14 13:30:00,27.19,27.24,27.19,27.23,15832.0,25.0128,25.0588,25.0128,25.0496,15832.0
2016-11-14 13:40:00,27.23,27.24,27.21,27.23,24128.0,25.0496,25.0588,25.0312,25.0496,24128.0
2016-11-14 13:50:00,27.24,27.24,27.21,27.24,19172.0,25.0588,25.0588,25.0312,25.0588,19172.0
2016-11-14 14:00:00,27.24,27.26,27.22,27.26,43976.0,25.0588,25.0772,25.0404,25.0772,43976.0
2016-11-14 14:10:00,27.27,27.27,27.25,27.25,17976.0,25.0864,25.0864,25.068,25.068,17976.0
2016-11-14 14:20:00,27.25,27.27,27.23,27.25,26820.0,25.068,25.0864,25.0496,25.068,26820.0
2016-11-14 14:30:00,27.26,27.27,27.24,27.25,23320.0,25.0772,25.0864,25.0588,25.068,23320.0
2016-11-14 14:40:00,27.24,27.25,27.22,27.24,39900.0,25.0588,25.068,25.0404,25.0588,39900.0
2016-11-14 14:50:00,27.24,27.27,27.22,27.27,39512.0,25.0588,25.0864,25.0404,25.0864,39512.0
2016-11-14 15:00:00,27.27,27.27,27.23,27.23,49888.0,25.0864,25.0864,25.0496,25.0496,49888.0
2016-11-14 15:10:00,27.23,27.27,27.23,27.27,50676.0,25.0496,25.0864,25.0496,25.0864,50676.0
2016-11-14 15:20:00,27.26,27.26,27.24,27.25,37600.0,25.0772,25.0772,25.0588,25.068,37600.0
2016-11-14 15:30:00,27.25,27.29,27.25,27.29,59656.0,25.068,25.1048,25.068,25.1048,59656.0
2016-11-14 15:40:00,27.29,27.3,27.23,27.25,101712.0,25.1048,25.114,25.0496,25.068,101712.0
2016-11-14 15:50:00,27.25,27.29,27.25,27.26,184536.0,25.068,25.1048,25.068,25.0772,184536.0
2016-11-15 09:30:00,27.34,27.39,27.09,27.2,33708.0,25.1508,25.1968,24.9208,25.022,33708.0
2016-11-15 09:40:00,27.23,27.24,27.15,27.17,15652.0,25.0496,25.0588,24.976,24.9944,15652.0
2016-11-15 09:50:00,27.14,27.18,27.11,27.15,26416.0,24.9668,25.0036,24.9392,24.976,26416.0
2016-11-15 10:00:00,27.15,27.22,27.14,27.17,25640.0,24.976,25.0404,24.9668,24.9944,25640.0
2016-11-15 10:10:00,27.18,27.25,27.17,27.21,17400.0,25.0036,25.068,24.9944,25.0312,17400.0
2016-11-15 10:20:00,27.21,27.3,27.19,27.3,8800.0,25.0312,25.114,25.0128,25.114,8800.0
2016-11-15 10:30:00,27.31,27.31,27.23,27.26,30972.0,25.1232,25.1232,25.0496,25.0772,30972.0
2016-11-15 10:40:00,27.25,27.27,27.23,27.23,13600.0,25.068,25.0864,25.0496,25.0496,13600.0
2016-11-15 10:50:00,27.23,27.23,27.18,27.18,36000.0,25.0496,25.0496,25.0036,25.0036,36000.0
2016-11-15 11:00:00,27.18,27.21,27.16,27.17,31816.0,25.0036,25.0312,24.9852,24.9944,31816.0
2016-11-15 11:10:00,27.18,27.21,27.18,27.18,19972.0,25.0036,25.0312,25.0036,25.0036,19972.0
2016-11-15 11:20:00,27.2,27.2,27.16,27.16,11348.0,25.022,25.022,24.9852,24.9852,11348.0
2016-11-15 11:30:00,27.16,27.2,27.13,27.13,19920.0,24.9852,25.022,24.9576,24.9576,19920.0
2016-11-15 11:40:00,27.13,27.15,27.12,27.15,17784.0,24.9576,24.976,24.9484,24.976,17784.0
2016-11-15 11:50:00,27.14,27.14,27.13,27.14,8996.0,24.9668,24.9668,24.9576,24.9668,8996.0
2016-11-15 12:00:00,27.14,27.19,27.13,27.19,27600.0,24.9668,25.0128,24.9576,25.0128,27600.0
2016-11-15 12:10:00,27.2,27.22,27.18,27.22,14272.0,25.022,25.0404,25.0036,25.0404,14272.0
2016-11-15 12:20:00,27.22,27.24,27.19,27.21,16268.0,25.0404,25.0588,25.0128,25.0312,16268.0
2016-11-15 12:30:00,27.23,27.24,27.22,27.23,8520.0,25.0496,25.0588,25.0404,25.0496,8520.0
2016-11-15 12:40:00,27.22,27.22,27.19,27.21,11640.0,25.0404,25.0404,25.0128,25.0312,11640.0
2016-11-15 12:50:00,27.21,27.21,27.18,27.18,8000.0,25.0312,25.0312,25.0036,25.0036,8000.0
2016-11-15 13:00:00,27.18,27.2,27.16,27.19,15140.0,25.0036,25.022,24.9852,25.0128,15140.0
2016-11-15 13:10:00,27.19,27.2,27.15,27.2,38380.0,25.0128,25.022,24.976,25.022,38380.0
2016-11-15 13:20:00,27.21,27.21,27.16,27.16,13132.0,25.0312,25.0312,24.9852,24.9852,13132.0
2016-11-15 13:30:00,27.16,27.2,27.16,27.2,15500.0,24.9852,25.022,24.9852,25.022,15500.0
2016-11-15 13:40:00,27.19,27.2,27.16,27.18,20800.0,25.0128,25.022,24.9852,25.0036,20800.0
2016-11-15 13:50:00,27.18,27.21,27.18,27.21,18460.0,25.0036,25.0312,25.0036,25.0312,18460.0
2016-11-15 14:00:00,27.22,27.22,27.2,27.2,15536.0,25.0404,25.0404,25.022,25.022,15536.0
2016-11-15 14:10:00,27.2,27.21,27.2,27.21,6000.0,25.022,25.0312,25.022,25.0312,6000.0
2016-11-15 14:20:00,27.21,27.22,27.2,27.21,24040.0,25.0312,25.0404,25.022,25.0312,24040.0
2016-11-15 14:30:00,27.21,27.23,27.2,27.23,34288.0,25.0312,25.0496,25.022,25.0496,34288.0
2016-11-15 14:40:00,27.24,27.25,27.22,27.25,22400.0,25.0588,25.068,25.0404,25.068,22400.0
2016-11-15 14:50:00,27.25,27.28,27.25,27.27,26000.0,25.068,25.0956,25.068,25.0864,26000.0
2016-11-15 15:00:00,27.27,27.29,27.25,27.26,15232.0,25.0864,25.1048,25.068,25.0772,15232.0
2016-11-15 15:10:00,27.26,27.27,27.25,27.27,37800.0,25.0772,25.0864,25.068,25.0864,37800.0
2016-11-15 15:20:00,27.27,27.36,27.27,27.35,49156.0,25.0864,25.1692,25.0864,25.16,49156.0
2016-11-15 15:30:00,27.36,27.36,27.31,27.32,57332.0,25.1692,25.1692,25.1232,25.1324,57332.0
2016-11-15 15:40:00,27.32,27.32,27.27,27.27,66848.0,25.1324,25.1324,25.0864,25.0864,66848.0
2016-11-15 15:50:00,27.27,27.29,27.25,27.29,190660.0,25.0864,25.1048,25.068,25.1048,190660.0
2016-11-16 09:30:00,27.18,27.25,27.15,27.23,41304.0,25.0036,25.068,24.976,25.0496,41304.0
2016-11-16 09:40:00,27.23,27.24,27.23,27.24,13452.0,25.0496,25.0588,25.0496,25.0588,13452.0
2016-11-16 09:50:00,27.22,27.27,27.16,27.19,63600.0,25.0404,25.0864,24.9852,25.0128,63600.0
2016-11-16 10:00:00,27.19,27.21,27.12,27.13,33556.0,25.0128,25.0312,24.9484,24.9576,33556.0
2016-11-16 10:10:00,27.14,27.14,27.1,27.1,6800.0,24.9668,24.9668,24.93,24.93,6800.0
2016-11-16 10:20:00,27.09,27.1,27.06,27.08,10040.0,24.9208,24.93,24.8932,24.9116,10040.0
2016-11-16 10:30:00,27.08,27.13,27.07,27.09,17200.0,24.9116,24.9576,24.9024,24.9208,17200.0
2016-11-16 10:40:00,27.09,27.1,27.04,27.1,21604.0,24.9208,24.93,24.8748,24.93,21604.0
2016-11-16 10:50:00,27.09,27.09,27.07,27.08,8800.0,24.9208,24.9208,24.9024,24.9116,8800.0
2016-11-16 11:00:00,27.07,27.08,27.04,27.05,17600.0,24.9024,24.9116,24.8748,24.884,17600.0
2016-11-16 11:10:00,27.05,27.08,27.04,27.08,15476.0,24.884,24.9116,24.8748,24.9116,15476.0
2016-11-16 11:20:00,27.09,27.09,27.04,27.08,35668.0,24.9208,24.9208,24.8748,24.9116,35668.0
2016-11-16 11:30:00,27.09,27.09,27.07,27.07,18800.0,24.9208,24.9208,24.9024,24.9024,18800.0
2016-11-16 11:40:00,27.07,27.07,27.04,27.04,24800.0,24.9024,24.9024,24.8748,24.8748,24800.0
2016-11-16 11:50:00,27.05,27.06,27.01,27.01,21780.0,24.884,24.8932,24.8472,24.8472,21780.0
2016-11-16 12:00:00,27.01,27.07,26.99,27.06,32800.0,24.8472,24.9024,24.8288,24.8932,32800.0
2016-11-16 12:10:00,27.07,27.13,27.06,27.1,28772.0,24.9024,24.9576,24.8932,24.93,28772.0
2016-11-16 12:20:00,27.1,27.12,27.09,27.11,4500.0,24.93,24.9484,24.9208,24.9392,4500.0
2016-11-16 12:30:00,27.1,27.1,27.08,27.09,10000.0,24.93,24.93,24.9116,24.9208,10000.0
2016-11-16 12:40:00,27.1,27.12,27.09,27.11,15232.0,24.93,24.9484,24.9208,24.9392,15232.0
2016-11-16 12:50:00,27.1,27.13,27.1,27.12,11904.0,24.93,24.9576,24.93,24.9484,11904.0
2016-11-16 13:00:00,27.13,27.14,27.1,27.13,15200.0,24.9576,24.9668,24.93,24.9576,15200.0
2016-11-16 13:10:00,27.11,27.14,27.11,27.12,7600.0,24.9392,24.9668,24.9392,24.9484,7600.0
2016-11-16 13:20:00,27.14,27.16,27.14,27.15,10400.0,24.9668,24.9852,24.9668,24.976,10400.0
2016-11-16 13:30:00,27.14,27.16,27.13,27.15,41860.0,24.9668,24.9852,24.9576,24.976,41860.0
2016-11-16 13:40:00,27.14,27.16,27.14,27.15,10800.0,24.9668,24.9852,24.9668,24.976,10800.0
2016-11-16 13:50:00,27.15,27.16,27.14,27.15,16984.0,24.976,24.9852,24.9668,24.976,16984.0
2016-11-16 14:00:00,27.15,27.16,27.12,27.15,86400.0,24.976,24.9852,24.9484,24.976,86400.0
2016-11-16 14:10:00,27.15,27.16,27.14,27.15,20720.0,24.976,24.9852,24.9668,24.976,20720.0
2016-11-16 14:20:00,27.15,27.17,27.12,27.14,19600.0,24.976,24.9944,24.9484,24.9668,19600.0
2016-11-16 14:30:00,27.13,27.15,27.12,27.14,19536.0,24.9576,24.976,24.9484,24.9668,19536.0
2016-11-16 14:40:00,27.15,27.15,27.14,27.15,11600.0,24.976,24.976,24.9668,24.976,11600.0
2016-11-16 14:50:00,27.15,27.15,27.13,27.14,33008.0,24.976,24.976,24.9576,24.9668,33008.0
2016-11-16 15:00:00,27.14,27.19,27.14,27.19,25492.0,24.9668,25.0128,24.9668,25.0128,25492.0
2016-11-16 15:10:00,27.19,27.2,27.17,27.2,43624.0,25.0128,25.022,24.9944,25.022,43624.0
2016-11-16 15:20:00,27.2,27.24,27.19,27.22,40220.0,25.022,25.0588,25.0128,25.0404,40220.0
2016-11-16 15:30:00,27.22,27.25,27.22,27.24,58480.0,25.0404,25.068,25.0404,25.0588,58480.0
2016-11-16 15:40:00,27.24,27.25,27.23,27.24,60872.0,25.0588,25.068,25.0496,25.0588,60872.0
2016-11-16 15:50:00,27.23,27.26,27.19,27.25,188080.0,25.0496,25.0772,25.0128,25.068,188080.0
2016-11-17 09:30:00,27.25,27.42,27.25,27.4,32408.0,25.068,25.2244,25.068,25.206,32408.0
2016-11-17 09:40:00,27.43,27.43,27.37,27.43,13200.0,25.2336,25.2336,25.1784,25.2336,13200.0
2016-11-17 09:50:00,27.41,27.43,27.39,27.4,9600.0,25.2152,25.2336,25.1968,25.206,9600.0
2016-11-17 10:00:00,27.4,27.42,27.37,27.38,12560.0,25.206,25.2244,25.1784,25.1876,12560.0
2016-11-17 10:10:00,27.38,27.38,27.34,27.34,18000.0,25.1876,25.1876,25.1508,25.1508,18000.0
2016-11-17 10:20:00,27.36,27.37,27.34,27.36,11600.0,25.1692,25.1784,25.1508,25.1692,11600.0
2016-11-17 10:30:00,27.35,27.36,27.3,27.31,68748.0,25.16,25.1692,25.114,25.1232,68748.0
2016-11-17 10:40:00,27.32,27.32,27.29,27.29,14056.0,25.1324,25.1324,25.1048,25.1048,14056.0
2016-11-17 10:50:00,27.29,27.32,27.28,27.29,28000.0,25.1048,25.1324,25.0956,25.1048,28000.0
2016-11-17 11:00:00,27.28,27.39,27.27,27.37,45200.0,25.0956,25.1968,25.0864,25.1784,45200.0
2016-11-17 11:10:00,27.38,27.38,27.33,27.35,25888.0,25.1876,25.1876,25.1416,25.16,25888.0
2016-11-17 11:20:00,27.36,27.38,27.36,27.37,15600.0,25.1692,25.1876,25.1692,25.1784,15600.0
2016-11-17 11:30:00,27.37,27.38,27.33,27.38,22040.0,25.1784,25.1876,25.1416,25.1876,22040.0
2016-11-17 11:40:00,27.38,27.39,27.36,27.38,37600.0,25.1876,25.1968,25.1692,25.1876,37600.0
2016-11-17 11:50:00,27.38,27.39,27.36,27.38,21424.0,25.1876,25.1968,25.1692,25.1876,21424.0
2016-11-17 12:00:00,27.38,27.41,27.37,27.37,41280.0,25.1876,25.2152,25.1784,25.1784,41280.0
2016-11-17 12:10:00,27.38,27.43,27.38,27.43,23596.0,25.1876,25.2336,25.1876,25.2336,23596.0
2016-11-17 12:20:00,27.44,27.46,27.43,27.46,18716.0,25.2428,25.2612,25.2336,25.2612,18716.0
2016-11-17 12:30:00,27.46,27.47,27.45,27.46,41200.0,25.2612,25.2704,25.252,25.2612,41200.0
2016-11-17 12:40:00,27.47,27.49,27.47,27.48,47880.0,25.2704,25.2888,25.2704,25.2796,47880.0
2016-11-17 12:50:00,27.48,27.5,27.47,27.5,17320.0,25.2796,25.298,25.2704,25.298,17320.0
2016-11-17 13:00:00,27.49,27.52,27.49,27.51,24372.0,25.2888,25.3164,25.2888,25.3072,24372.0
2016-11-17 13:10:00,27.52,27.54,27.51,27.51,34412.0,25.3164,25.3348,25.3072,25.3072,34412.0
2016-11-17 13:20:00,27.52,27.53,27.5,27.5,17600.0,25.3164,25.3256,25.298,25.298,17600.0
2016-11-17 13:30:00,27.5,27.55,27.5,27.55,14616.0,25.298,25.344,25.298,25.344,14616.0
2016-11-17 13:40:00,27.55,27.56,27.52,27.55,48956.0,25.344,25.3532,25.3164,25.344,48956.0
2016-11-17 13:50:00,27.55,27.58,27.53,27.53,62080.0,25.344,25.3716,25.3256,25.3256,62080.0
2016-11-17 14:00:00,27.53,27.58,27.53,27.58,93988.0,25.3256,25.3716,25.3256,25.3716,93988.0
2016-11-17 14:10:00,27.58,27.61,27.57,27.6,54144.0,25.3716,25.3992,25.3624,25.39,54144.0
2016-11-17 14:20:00,27.6,27.6,27.57,27.58,39160.0,25.39,25.39,25.3624,25.3716,39160.0
2016-11-17 14:30:00,27.58,27.59,27.57,27.59,22636.0,25.3716,25.3808,25.3624,25.3808,22636.0
2016-11-17 14:40:00,27.59,27.61,27.58,27.59,51900.0,25.3808,25.3992,25.3716,25.3808,51900.0
2016-11-17 14:50:00,27.59,27.62,27.58,27.59,74108.0,25.3808,25.4084,25.3716,25.3808,74108.0
2016-11-17 15:00:00,27.59,27.65,27.59,27.65,35156.0,25.3808,25.436,25.3808,25.436,35156.0
2016-11-17 15:10:00,27.66,27.68,27.62,27.62,56836.0,25.4452,25.4636,25.4084,25.4084,56836.0
2016-11-17 15:20:00,27.62,27.63,27.6,27.6,64800.0,25.4084,25.4176,25.39,25.39,64800.0
2016-11-17 15:30:00,27.6,27.63,27.6,27.62,71892.0,25.39,25.4176,25.39,25.4084,71892.0
2016-11-17 15:40:00,27.62,27.64,27.61,27.61,114716.0,25.4084,25.4268,25.3992,25.3992,114716.0
2016-11-17 15:50:00,27.61,27.62,27.59,27.6,129096.0,25.3992,25.4084,25.3808,25.39,129096.0
2016-11-18 09:30:00,27.59,27.67,27.43,27.5,143940.0,25.3808,25.4544,25.2336,25.298,143940.0
2016-11-18 09:40:00,27.51,27.64,27.49,27.55,53804.0,25.3072,25.4268,25.2888,25.344,53804.0
2016-11-18 09:50:00,27.56,27.59,27.5,27.5,27996.0,25.3532,25.3808,25.298,25.298,27996.0
2016-11-18 10:00:00,27.52,27.59,27.51,27.58,16600.0,25.3164,25.3808,25.3072,25.3716,16600.0
2016-11-18 10:10:00,27.59,27.63,27.56,27.6,34400.0,25.3808,25.4176,25.3532,25.39,34400.0
2016-11-18 10:20:00,27.6,27.62,27.57,27.6,26660.0,25.39,25.4084,25.3624,25.39,26660.0
2016-11-18 10:30:00,27.61,27.67,27.58,27.64,47932.0,25.3992,25.4544,25.3716,25.4268,47932.0
2016-11-18 10:40:00,27.64,27.68,27.64,27.64,47220.0,25.4268,25.4636,25.4268,25.4268,47220.0
2016-11-18 10:50:00,27.64,27.71,27.64,27.7,38008.0,25.4268,25.4912,25.4268,25.482,38008.0
2016-11-18 11:00:00,27.69,27.71,27.68,27.68,62876.0,25.4728,25.4912,25.4636,25.4636,62876.0
2016-11-18 11:10:00,27.68,27.69,27.66,27.66,42740.0,25.4636,25.4728,25.4452,25.4452,42740.0
2016-11-18 11:20:00,27.66,27.73,27.65,27.73,40192.0,25.4452,25.5096,25.436,25.5096,40192.0
2016-11-18 11:30:00,27.74,27.76,27.72,27.76,39828.0,25.5188,25.5372,25.5004,25.5372,39828.0
2016-11-18 11:40:00,27.75,27.77,27.74,27.75,43220.0,25.528,25.5464,25.5188,25.528,43220.0
2016-11-18 11:50:00,27.75,27.77,27.73,27.77,30744.0,25.528,25.5464,25.5096,25.5464,30744.0
2016-11-18 12:00:00,27.75,27.76,27.73,27.76,54988.0,25.528,25.5372,25.5096,25.5372,54988.0
2016-11-18 12:10:00,27.76,27.8,27.75,27.79,34800.0,25.5372,25.574,25.528,25.5648,34800.0
2016-11-18 12:20:00,27.79,27.81,27.77,27.79,27576.0,25.5648,25.5832,25.5464,25.5648,27576.0
2016-11-18 12:30:00,27.79,27.8,27.76,27.8,24600.0,25.5648,25.574,25.5372,25.574,24600.0
2016-11-18 12:40:00,27.79,27.8,27.78,27.79,34544.0,25.5648,25.574,25.5556,25.5648,34544.0
2016-11-18 12:50:00,27.79,27.8,27.78,27.78,33640.0,25.5648,25.574,25.5556,25.5556,33640.0
2016-11-18 13:00:00,27.78,27.8,27.77,27.79,41200.0,25.5556,25.574,25.5464,25.5648,41200.0
2016-11-18 13:10:00,27.78,27.79,27.77,27.79,23032.0,25.5556,25.5648,25.5464,25.5648,23032.0
2016-11-18 13:20:00,27.79,27.79,27.76,27.76,16000.0,25.5648,25.5648,25.5372,25.5372,16000.0
2016-11-18 13:30:00,27.76,27.78,27.74,27.78,23556.0,25.5372,25.5556,25.5188,25.5556,23556.0
2016-11-18 13:40:00,27.78,27.78,27.76,27.78,28716.0,25.5556,25.5556,25.5372,25.5556,28716.0
2016-11-18 13:50:00,27.78,27.79,27.77,27.77,33240.0,25.5556,25.5648,25.5464,25.5464,33240.0
2016-11-18 14:00:00,27.77,27.79,27.77,27.78,23116.0,25.5464,25.5648,25.5464,25.5556,23116.0
2016-11-18 14:10:00,27.78,27.79,27.77,27.79,29412.0,25.5556,25.5648,25.5464,25.5648,29412.0
2016-11-18 14:20:00,27.79,27.8,27.77,27.77,34156.0,25.5648,25.574,25.5464,25.5464,34156.0
2016-11-18 14:30:00,27.77,27.79,27.77,27.78,34628.0,25.5464,25.5648,25.5464,25.5556,34628.0
2016-11-18 14:40:00,27.77,27.8,27.77,27.8,25396.0,25.5464,25.574,25.5464,25.574,25396.0
2016-11-18 14:50:00,27.8,27.82,27.79,27.81,60200.0,25.574,25.5924,25.5648,25.5832,60200.0
2016-11-18 15:00:00,27.81,27.82,27.79,27.81,54376.0,25.5832,25.5924,25.5648,25.5832,54376.0
2016-11-18 15:10:00,27.82,27.83,27.8,27.83,41884.0,25.5924,25.6016,25.574,25.6016,41884.0
2016-11-18 15:20:00,27.83,27.86,27.83,27.85,66192.0,25.6016,25.6292,25.6016,25.62,66192.0
2016-11-18 15:30:00,27.86,27.86,27.83,27.86,90148.0,25.6292,25.6292,25.6016,25.6292,90148.0
2016-11-18 15:40:00,27.86,27.92,27.85,27.91,158244.0,25.6292,25.6844,25.62,25.6752,158244.0
2016-11-18 15:50:00,27.91,27.94,27.9,27.93,564816.0,25.6752,25.7028,25.666,25.6936,564816.0
2016-11-21 09:30:00,28.0,28.0,27.75,27.95,60372.0,25.758,25.758,25.528,25.712,60372.0
2016-11-21 09:40:00,27.93,27.98,27.92,27.97,32252.0,25.6936,25.7396,25.6844,25.7304,32252.0
2016-11-21 09:50:00,27.97,28.01,27.93,27.94,46396.0,25.7304,25.7672,25.6936,25.7028,46396.0
2016-11-21 10:00:00,27.95,27.98,27.88,27.88,43992.0,25.712,25.7396,25.6476,25.6476,43992.0
2016-11-21 10:10:00,27.85,27.9,27.82,27.88,39532.0,25.62,25.666,25.5924,25.6476,39532.0
2016-11-21 10:20:00,27.86,27.9,27.81,27.84,37000.0,25.6292,25.666,25.5832,25.6108,37000.0
2016-11-21 10:30:00,27.83,27.85,27.81,27.83,37748.0,25.6016,25.62,25.5832,25.6016,37748.0
2016-11-21 10:40:00,27.83,27.88,27.81,27.88,36260.0,25.6016,25.6476,25.5832,25.6476,36260.0
2016-11-21 10:50:00,27.87,27.89,27.85,27.87,36992.0,25.6384,25.6568,25.62,25.6384,36992.0
2016-11-21 11:00:00,27.89,27.93,27.88,27.91,39256.0,25.6568,25.6936,25.6476,25.6752,39256.0
2016-11-21 11:10:00,27.92,27.96,27.91,27.94,26004.0,25.6844,25.7212,25.6752,25.7028,26004.0
2016-11-21 11:20:00,27.93,27.93,27.88,27.91,26836.0,25.6936,25.6936,25.6476,25.6752,26836.0
2016-11-21 11:30:00,27.92,27.95,27.9,27.9,28368.0,25.6844,25.712,25.666,25.666,28368.0
2016-11-21 11:40:00,27.91,27.92,27.87,27.87,25200.0,25.6752,25.6844,25.6384,25.6384,25200.0
2016-11-21 11:50:00,27.88,27.9,27.86,27.9,35220.0,25.6476,25.666,25.6292,25.666,35220.0
2016-11-21 12:00:00,27.9,27.9,27.86,27.9,24800.0,25.666,25.666,25.6292,25.666,24800.0
2016-11-21 12:10:00,27.89,27.92,27.88,27.92,32820.0,25.6568,25.6844,25.6476,25.6844,32820.0
2016-11-21 12:20:00,27.92,27.92,27.89,27.91,61904.0,25.6844,25.6844,25.6568,25.6752,61904.0
2016-11-21 12:30:00,27.91,27.97,27.9,27.96,29044.0,25.6752,25.7304,25.666,25.7212,29044.0
2016-11-21 12:40:00,27.96,28.0,27.95,27.98,35580.0,25.7212,25.758,25.712,25.7396,35580.0
2016-11-21 12:50:00,27.99,27.99,27.97,27.97,18000.0,25.7488,25.7488,25.7304,25.7304,18000.0
2016-11-21 13:00:00,27.97,28.02,27.97,28.0,25128.0,25.7304,25.7764,25.7304,25.758,25128.0
2016-11-21 13:10:00,28.0,28.05,27.99,28.05,21200.0,25.758,25.804,25.7488,25.804,21200.0
2016-11-21 13:20:00,28.04,28.07,28.01,28.07,22800.0,25.7948,25.8224,25.7672,25.8224,22800.0
2016-11-21 13:30:00,28.06,28.06,28.02,28.03,31200.0,25.8132,25.8132,25.7764,25.7856,31200.0
2016-11-21 13:40:00,28.03,28.07,28.03,28.07,18800.0,25.7856,25.8224,25.7856,25.8224,18800.0
2016-11-21 13:50:00,28.06,28.06,28.04,28.06,26000.0,25.8132,25.8132,25.7948,25.8132,26000.0
2016-11-21 14:00:00,28.07,28.09,28.05,28.09,33348.0,25.8224,25.8408,25.804,25.8408,33348.0
2016-11-21 14:10:00,28.09,28.13,28.08,28.13,34000.0,25.8408,25.8776,25.8316,25.8776,34000.0
2016-11-21 14:20:00,28.14,28.14,28.11,28.11,42500.0,25.8868,25.8868,25.8592,25.8592,42500.0
2016-11-21 14:30:00,28.11,28.13,28.09,28.12,27880.0,25.8592,25.8776,25.8408,25.8684,27880.0
2016-11-21 14:40:00,28.12,28.15,28.11,28.15,26348.0,25.8684,25.896,25.8592,25.896,26348.0
2016-11-21 14:50:00,28.14,28.14,28.12,28.13,59228.0,25.8868,25.8868,25.8684,25.8776,59228.0
2016-11-21 15:00:00,28.13,28.14,28.11,28.13,31200.0,25.8776,25.8868,25.8592,25.8776,31200.0
2016-11-21 15:10:00,28.13,28.14,28.11,28.11,82132.0,25.8776,25.8868,25.8592,25.8592,82132.0
2016-11-21 15:20:00,28.1,28.14,28.1,28.13,30828.0,25.85,25.8868,25.85,25.8776,30828.0
2016-11-21 15:30:00,28.13,28.16,28.13,28.15,48248.0,25.8776,25.9051,25.8776,25.896,48248.0
2016-11-21 15:40:00,28.15,28.19,28.14,28.19,117560.0,25.896,25.9327,25.8868,25.9327,117560.0
2016-11-21 15:50:00,28.19,28.2,28.17,28.2,179596.0,25.9327,25.9419,25.9143,25.9419,179596.0
2016-11-22 09:30:00,28.2,28.5,28.2,28.24,64096.0,25.9419,26.2179,25.9419,25.9787,64096.0
2016-11-22 09:40:00,28.23,28.31,28.23,28.31,33780.0,25.9695,26.0431,25.9695,26.0431,33780.0
2016-11-22 09:50:00,28.31,28.35,28.3,28.3,20996.0,26.0431,26.0799,26.0339,26.0339,20996.0
2016-11-22 10:00:00,28.29,28.42,28.29,28.36,44112.0,26.0247,26.1443,26.0247,26.0891,44112.0
2016-11-22 10:10:00,28.36,28.42,28.35,28.4,30160.0,26.0891,26.1443,26.0799,26.1259,30160.0
2016-11-22 10:20:00,28.41,28.46,28.4,28.43,27776.0,26.1351,26.1811,26.1259,26.1535,27776.0
2016-11-22 10:30:00,28.43,28.47,28.4,28.47,29040.0,26.1535,26.1903,26.1259,26.1903,29040.0
2016-11-22 10:40:00,28.46,28.47,28.42,28.46,35784.0,26.1811,26.1903,26.1443,26.1811,35784.0
2016-11-22 10:50:00,28.46,28.46,28.42,28.43,27520.0,26.1811,26.1811,26.1443,26.1535,27520.0
2016-11-22 11:00:00,28.44,28.46,28.44,28.44,33268.0,26.1627,26.1811,26.1627,26.1627,33268.0
2016-11-22 11:10:00,28.45,28.47,28.45,28.46,30396.0,26.1719,26.1903,26.1719,26.1811,30396.0
2016-11-22 11:20:00,28.46,28.47,28.43,28.45,24400.0,26.1811,26.1903,26.1535,26.1719,24400.0
2016-11-22 11:30:00,28.45,28.45,28.42,28.43,22136.0,26.1719,26.1719,26.1443,26.1535,22136.0
2016-11-22 11:40:00,28.43,28.43,28.42,28.43,26400.0,26.1535,26.1535,26.1443,26.1535,26400.0
2016-11-22 11:50:00,28.41,28.44,28.41,28.43,26652.0,26.1351,26.1627,26.1351,26.1535,26652.0
2016-11-22 12:00:00,28.43,28.43,28.39,28.41,29868.0,26.1535,26.1535,26.1167,26.1351,29868.0
2016-11-22 12:10:00,28.42,28.43,28.4,28.43,31416.0,26.1443,26.1535,26.1259,26.1535,31416.0
2016-11-22 12:20:00,28.43,28.46,28.43,28.44,25428.0,26.1535,26.1811,26.1535,26.1627,25428.0
2016-11-22 12:30:00,28.43,28.44,28.42,28.43,27992.0,26.1535,26.1627,26.1443,26.1535,27992.0
2016-11-22 12:40:00,28.45,28.46,28.43,28.43,14768.0,26.1719,26.1811,26.1535,26.1535,14768.0
2016-11-22 12:50:00,28.43,28.45,28.43,28.45,10800.0,26.1535,26.1719,26.1535,26.1719,10800.0
2016-11-22 13:00:00,28.45,28.45,28.43,28.44,31688.0,26.1719,26.1719,26.1535,26.1627,31688.0
2016-11-22 13:10:00,28.43,28.43,28.42,28.43,11960.0,26.1535,26.1535,26.1443,26.1535,11960.0
2016-11-22 13:20:00,28.44,28.45,28.43,28.44,20800.0,26.1627,26.1719,26.1535,26.1627,20800.0
2016-11-22 13:30:00,28.45,28.46,28.42,28.43,27360.0,26.1719,26.1811,26.1443,26.1535,27360.0
2016-11-22 13:40:00,28.42,28.46,28.42,28.46,20024.0,26.1443,26.1811,26.1443,26.1811,20024.0
2016-11-22 13:50:00,28.46,28.5,28.46,28.49,51780.0,26.1811,26.2179,26.1811,26.2087,51780.0
2016-11-22 14:00:00,28.49,28.53,28.48,28.53,49228.0,26.2087,26.2455,26.1995,26.2455,49228.0
2016-11-22 14:10:00,28.52,28.54,28.51,28.54,42668.0,26.2363,26.2547,26.2271,26.2547,42668.0
2016-11-22 14:20:00,28.55,28.58,28.55,28.56,50432.0,26.2639,26.2915,26.2639,26.2731,50432.0
2016-11-22 14:30:00,28.56,28.6,28.55,28.59,73100.0,26.2731,26.3099,26.2639,26.3007,73100.0
2016-11-22 14:40:00,28.59,28.63,28.59,28.6,81004.0,26.3007,26.3375,26.3007,26.3099,81004.0
2016-11-22 14:50:00,28.6,28.66,28.6,28.65,111412.0,26.3099,26.3651,26.3099,26.3559,111412.0
2016-11-22 15:00:00,28.65,28.66,28.62,28.63,127300.0,26.3559,26.3651,26.3283,26.3375,127300.0
2016-11-22 15:10:00,28.63,28.66,28.63,28.65,76740.0,26.3375,26.3651,26.3375,26.3559,76740.0
2016-11-22 15:20:00,28.65,28.67,28.62,28.67,80632.0,26.3559,26.3743,26.3283,26.3743,80632.0
2016-11-22 15:30:00,28.67,28.7,28.67,28.69,108588.0,26.3743,26.4019,26.3743,26.3927,108588.0
2016-11-22 15:40:00,28.69,28.72,28.68,28.72,143936.0,26.3927,26.4203,26.3835,26.4203,143936.0
2016-11-22 15:50:00,28.72,28.75,28.71,28.71,313928.0,26.4203,26.4479,26.4111,26.4111,313928.0
2016-11-23 09:30:00,28.77,28.93,28.77,28.79,84756.0,26.4663,26.6135,26.4663,26.4847,84756.0
2016-11-23 09:40:00,28.78,28.81,28.72,28.75,25200.0,26.4755,26.5031,26.4203,26.4479,25200.0
2016-11-23 09:50:00,28.74,28.74,28.7,28.73,21816.0,26.4387,26.4387,26.4019,26.4295,21816.0
2016-11-23 10:00:00,28.74,28.8,28.74,28.79,48888.0,26.4387,26.4939,26.4387,26.4847,48888.0
2016-11-23 10:10:00,28.79,28.81,28.76,28.76,34056.0,26.4847,26.5031,26.4571,26.4571,34056.0
2016-11-23 10:20:00,28.77,28.81,28.75,28.8,55716.0,26.4663,26.5031,26.4479,26.4939,55716.0
2016-11-23 10:30:00,28.8,28.88,28.8,28.83,69240.0,26.4939,26.5675,26.4939,26.5215,69240.0
2016-11-23 10:40:00,28.83,28.85,28.8,28.81,164160.0,26.5215,26.5399,26.4939,26.5031,164160.0
2016-11-23 10:50:00,28.79,28.8,28.75,28.8,30516.0,26.4847,26.4939,26.4479,26.4939,30516.0
2016-11-23 11:00:00,28.81,28.81,28.71,28.72,30800.0,26.5031,26.5031,26.4111,26.4203,30800.0
2016-11-23 11:10:00,28.72,28.72,28.65,28.67,22624.0,26.4203,26.4203,26.3559,26.3743,22624.0
2016-11-23 11:20:00,28.67,28.67,28.65,28.67,18744.0,26.3743,26.3743,26.3559,26.3743,18744.0
2016-11-23 11:30:00,28.67,28.71,28.67,28.7,42136.0,26.3743,26.4111,26.3743,26.4019,42136.0
2016-11-23 11:40:00,28.7,28.74,28.69,28.73,39600.0,26.4019,26.4387,26.3927,26.4295,39600.0
2016-11-23 11:50:00,28.73,28.73,28.71,28.71,35328.0,26.4295,26.4295,26.4111,26.4111,35328.0
2016-11-23 12:00:00,28.71,28.73,28.7,28.71,36800.0,26.4111,26.4295,26.4019,26.4111,36800.0
2016-11-23 12:10:00,28.72,28.75,28.71,28.74,30316.0,26.4203,26.4479,26.4111,26.4387,30316.0
2016-11-23 12:20:00,28.75,28.75,28.74,28.75,26920.0,26.4479,26.4479,26.4387,26.4479,26920.0
2016-11-23 12:30:00,28.75,28.76,28.74,28.75,37292.0,26.4479,26.4571,26.4387,26.4479,37292.0
2016-11-23 12:40:00,28.75,28.77,28.75,28.77,11200.0,26.4479,26.4663,26.4479,26.4663,11200.0
2016-11-23 12:50:00,28.77,28.77,28.73,28.75,26084.0,26.4663,26.4663,26.4295,26.4479,26084.0
2016-11-23 13:00:00,28.75,28.8,28.75,28.79,20000.0,26.4479,26.4939,26.4479,26.4847,20000.0
2016-11-23 13:10:00,28.79,28.8,28.78,28.79,23368.0,26.4847,26.4939,26.4755,26.4847,23368.0
2016-11-23 13:20:00,28.79,28.79,28.74,28.74,23164.0,26.4847,26.4847,26.4387,26.4387,23164.0
2016-11-23 13:30:00,28.74,28.75,28.74,28.75,26000.0,26.4387,26.4479,26.4387,26.4479,26000.0
2016-11-23 13:40:00,28.75,28.76,28.73,28.75,23044.0,26.4479,26.4571,26.4295,26.4479,23044.0
2016-11-23 13:50:00,28.76,28.76,28.73,28.74,20000.0,26.4571,26.4571,26.4295,26.4387,20000.0
2016-11-23 14:00:00,28.73,28.75,28.73,28.74,36000.0,26.4295,26.4479,26.4295,26.4387,36000.0
2016-11-23 14:10:00,28.74,28.77,28.73,28.74,47996.0,26.4387,26.4663,26.4295,26.4387,47996.0
2016-11-23 14:20:00,28.74,28.8,28.74,28.79,39004.0,26.4387,26.4939,26.4387,26.4847,39004.0
2016-11-23 14:30:00,28.79,28.82,28.77,28.79,24868.0,26.4847,26.5123,26.4663,26.4847,24868.0
2016-11-23 14:40:00,28.8,28.82,28.79,28.8,19688.0,26.4939,26.5123,26.4847,26.4939,19688.0
2016-11-23 14:50:00,28.8,28.8,28.78,28.78,21676.0,26.4939,26.4939,26.4755,26.4755,21676.0
2016-11-23 15:00:00,28.79,28.8,28.78,28.79,21600.0,26.4847,26.4939,26.4755,26.4847,21600.0
2016-11-23 15:10:00,28.79,28.81,28.79,28.8,31600.0,26.4847,26.5031,26.4847,26.4939,31600.0
2016-11-23 15:20:00,28.8,28.83,28.8,28.81,28800.0,26.4939,26.5215,26.4939,26.5031,28800.0
2016-11-23 15:30:00,28.8,28.82,28.8,28.81,37716.0,26.4939,26.5123,26.4939,26.5031,37716.0
2016-11-23 15:40:00,28.82,28.86,28.81,28.86,65480.0,26.5123,26.5491,26.5031,26.5491,65480.0
2016-11-23 15:50:00,28.85,28.86,28.81,28.83,152144.0,26.5399,26.5491,26.5031,26.5215,152144.0
2016-11-25 09:30:00,28.94,29.0,28.77,28.97,37524.0,26.6227,26.6779,26.4663,26.6503,37524.0
2016-11-25 09:40:00,28.93,28.96,28.91,28.93,13800.0,26.6135,26.6411,26.5951,26.6135,13800.0
2016-11-25 09:50:00,28.93,28.93,28.91,28.93,15260.0,26.6135,26.6135,26.5951,26.6135,15260.0
2016-11-25 10:00:00,28.93,29.0,28.92,29.0,24000.0,26.6135,26.6779,26.6043,26.6779,24000.0
2016-11-25 10:10:00,28.98,29.03,28.96,29.0,26644.0,26.6595,26.7055,26.6411,26.6779,26644.0
2016-11-25 10:20:00,29.04,29.05,29.0,29.02,8800.0,26.7147,26.7239,26.6779,26.6963,8800.0
2016-11-25 10:30:00,29.03,29.03,28.98,28.98,21640.0,26.7055,26.7055,26.6595,26.6595,21640.0
2016-11-25 10:40:00,28.98,29.01,28.97,29.01,18000.0,26.6595,26.6871,26.6503,26.6871,18000.0
2016-11-25 10:50:00,29.0,29.03,29.0,29.0,37904.0,26.6779,26.7055,26.6779,26.6779,37904.0
2016-11-25 11:00:00,29.0,29.02,28.98,29.0,28280.0,26.6779,26.6963,26.6595,26.6779,28280.0
2016-11-25 11:10:00,29.0,29.01,28.98,28.98,19088.0,26.6779,26.6871,26.6595,26.6595,19088.0
2016-11-25 11:20:00,28.99,29.0,28.97,29.0,22500.0,26.6687,26.6779,26.6503,26.6779,22500.0
2016-11-25 11:30:00,28.99,29.0,28.97,28.99,38672.0,26.6687,26.6779,26.6503,26.6687,38672.0
2016-11-25 11:40:00,28.99,28.99,28.96,28.96,18352.0,26.6687,26.6687,26.6411,26.6411,18352.0
2016-11-25 11:50:00,28.97,28.99,28.97,28.97,23480.0,26.6503,26.6687,26.6503,26.6503,23480.0
2016-11-25 12:00:00,28.96,29.0,28.96,28.98,18800.0,26.6411,26.6779,26.6411,26.6595,18800.0
2016-11-25 12:10:00,28.98,28.99,28.98,28.99,28568.0,26.6595,26.6687,26.6595,26.6687,28568.0
2016-11-25 12:20:00,28.99,29.02,28.99,29.0,26708.0,26.6687,26.6963,26.6687,26.6779,26708.0
2016-11-25 12:30:00,29.0,29.02,28.99,29.01,25848.0,26.6779,26.6963,26.6687,26.6871,25848.0
2016-11-25 12:40:00,29.02,29.04,29.0,29.03,37108.0,26.6963,26.7147,26.6779,26.7055,37108.0
2016-11-25 12:50:00,29.04,29.13,29.04,29.13,192140.0,26.7147,26.7975,26.7147,26.7975,192140.0
2016-11-28 09:30:00,29.04,29.11,28.99,29.05,13828.0,26.7147,26.7791,26.6687,26.7239,13828.0
2016-11-28 09:40:00,29.05,29.05,28.97,28.99,77884.0,26.7239,26.7239,26.6503,26.6687,77884.0
2016-11-28 09:50:00,28.99,29.04,28.95,29.04,17180.0,26.6687,26.7147,26.6319,26.7147,17180.0
2016-11-28 10:00:00,29.04,29.04,28.98,28.99,27640.0,26.7147,26.7147,26.6595,26.6687,27640.0
2016-11-28 10:10:00,28.99,29.0,28.95,28.99,28468.0,26.6687,26.6779,26.6319,26.6687,28468.0
2016-11-28 10:20:00,29.0,29.11,29.0,29.11,58908.0,26.6779,26.7791,26.6779,26.7791,58908.0
2016-11-28 10:30:00,29.12,29.14,29.09,29.1,26404.0,26.7883,26.8067,26.7607,26.7699,26404.0
2016-11-28 10:40:00,29.1,29.13,29.09,29.11,17800.0,26.7699,26.7975,26.7607,26.7791,17800.0
2016-11-28 10:50:00,29.09,29.11,29.06,29.06,24568.0,26.7607,26.7791,26.7331,26.7331,24568.0
2016-11-28 11:00:00,29.06,29.06,29.02,29.04,47388.0,26.7331,26.7331,26.6963,26.7147,47388.0
2016-11-28 11:10:00,29.03,29.06,29.03,29.06,25172.0,26.7055,26.7331,26.7055,26.7331,25172.0
2016-11-28 11:20:00,29.06,29.12,29.05,29.11,26780.0,26.7331,26.7883,26.7239,26.7791,26780.0
2016-11-28 11:30:00,29.1,29.13,29.1,29.12,14388.0,26.7699,26.7975,26.7699,26.7883,14388.0
2016-11-28 11:40:00,29.12,29.14,29.1,29.11,22316.0,26.7883,26.8067,26.7699,26.7791,22316.0
2016-11-28 11:50:00,29.11,29.13,29.08,29.09,25200.0,26.7791,26.7975,26.7515,26.7607,25200.0
2016-11-28 12:00:00,29.09,29.11,29.08,29.09,13200.0,26.7607,26.7791,26.7515,26.7607,13200.0
2016-11-28 12:10:00,29.09,29.11,29.08,29.1,34896.0,26.7607,26.7791,26.7515,26.7699,34896.0
2016-11-28 12:20:00,29.11,29.13,29.1,29.11,30604.0,26.7791,26.7975,26.7699,26.7791,30604.0
2016-11-28 12:30:00,29.11,29.15,29.09,29.1,28832.0,26.7791,26.8159,26.7607,26.7699,28832.0
2016-11-28 12:40:00,29.1,29.1,29.04,29.09,26796.0,26.7699,26.7699,26.7147,26.7607,26796.0
2016-11-28 12:50:00,29.1,29.1,29.07,29.07,19564.0,26.7699,26.7699,26.7423,26.7423,19564.0
2016-11-28 13:00:00,29.09,29.1,29.06,29.06,15104.0,26.7607,26.7699,26.7331,26.7331,15104.0
2016-11-28 13:10:00,29.06,29.1,29.06,29.1,56704.0,26.7331,26.7699,26.7331,26.7699,56704.0
2016-11-28 13:20:00,29.1,29.14,29.1,29.13,22600.0,26.7699,26.8067,26.7699,26.7975,22600.0
2016-11-28 13:30:00,29.13,29.14,29.12,29.14,17680.0,26.7975,26.8067,26.7883,26.8067,17680.0
2016-11-28 13:40:00,29.14,29.14,29.13,29.14,11244.0,26.8067,26.8067,26.7975,26.8067,11244.0
2016-11-28 13:50:00,29.13,29.13,29.11,29.12,16624.0,26.7975,26.7975,26.7791,26.7883,16624.0
2016-11-28 14:00:00,29.11,29.14,29.11,29.12,20992.0,26.7791,26.8067,26.7791,26.7883,20992.0
2016-11-28 14:10:00,29.12,29.13,29.11,29.12,16796.0,26.7883,26.7975,26.7791,26.7883,16796.0
2016-11-28 14:20:00,29.12,29.12,29.09,29.11,14056.0,26.7883,26.7883,26.7607,26.7791,14056.0
2016-11-28 14:30:00,29.1,29.12,29.08,29.09,24268.0,26.7699,26.7883,26.7515,26.7607,24268.0
2016-11-28 14:40:00,29.09,29.09,29.07,29.07,29828.0,26.7607,26.7607,26.7423,26.7423,29828.0
2016-11-28 14:50:00,29.07,29.08,29.04,29.04,96760.0,26.7423,26.7515,26.7147,26.7147,96760.0
2016-11-28 15:00:00,29.05,29.07,29.05,29.06,67624.0,26.7239,26.7423,26.7239,26.7331,67624.0
2016-11-28 15:10:00,29.06,29.07,29.03,29.05,38400.0,26.7331,26.7423,26.7055,26.7239,38400.0
2016-11-28 15:20:00,29.05,29.05,29.0,29.02,40984.0,26.7239,26.7239,26.6779,26.6963,40984.0
2016-11-28 15:30:00,29.02,29.05,29.02,29.04,57904.0,26.6963,26.7239,26.6963,26.7147,57904.0
2016-11-28 15:40:00,29.04,29.07,29.02,29.06,180140.0,26.7147,26.7423,26.6963,26.7331,180140.0
2016-11-28 15:50:00,29.07,29.07,29.02,29.03,373124.0,26.7423,26.7423,26.6963,26.7055,373124.0
2016-11-29 09:30:00,29.05,29.05,28.96,29.0,36248.0,26.7239,26.7239,26.6411,26.6779,36248.0
2016-11-29 09:40:00,29.02,29.07,29.01,29.02,24348.0,26.6963,26.7423,26.6871,26.6963,24348.0
2016-11-29 09:50:00,29.01,29.02,28.97,29.0,10740.0,26.6871,26.6963,26.6503,26.6779,10740.0
2016-11-29 10:00:00,29.01,29.04,28.93,28.95,25768.0,26.6871,26.7147,26.6135,26.6319,25768.0
2016-11-29 10:10:00,28.95,28.99,28.95,28.96,20440.0,26.6319,26.6687,26.6319,26.6411,20440.0
2016-11-29 10:20:00,28.97,28.98,28.91,28.91,17556.0,26.6503,26.6595,26.5951,26.5951,17556.0
2016-11-29 10:30:00,28.92,28.93,28.9,28.9,33364.0,26.6043,26.6135,26.5859,26.5859,33364.0
2016-11-29 10:40:00,28.91,28.96,28.9,28.95,98220.0,26.5951,26.6411,26.5859,26.6319,98220.0
2016-11-29 10:50:00,28.96,29.0,28.95,29.0,26760.0,26.6411,26.6779,26.6319,26.6779,26760.0
2016-11-29 11:00:00,29.0,29.0,28.97,28.99,25352.0,26.6779,26.6779,26.6503,26.6687,25352.0
2016-11-29 11:10:00,28.99,29.01,28.97,28.98,35672.0,26.6687,26.6871,26.6503,26.6595,35672.0
2016-11-29 11:20:00,28.98,29.0,28.98,29.0,26828.0,26.6595,26.6779,26.6595,26.6779,26828.0
2016-11-29 11:30:00,28.99,29.01,28.97,28.97,32276.0,26.6687,26.6871,26.6503,26.6503,32276.0
2016-11-29 11:40:00,28.97,29.03,28.97,29.01,41604.0,26.6503,26.7055,26.6503,26.6871,41604.0
2016-11-29 11:50:00,29.01,29.03,29.0,29.02,22800.0,26.6871,26.7055,26.6779,26.6963,22800.0
2016-11-29 12:00:00,29.01,29.03,28.99,29.0,26788.0,26.6871,26.7055,26.6687,26.6779,26788.0
2016-11-29 12:10:00,28.99,28.99,28.97,28.98,12800.0,26.6687,26.6687,26.6503,26.6595,12800.0
2016-11-29 12:20:00,28.98,28.99,28.94,28.98,31224.0,26.6595,26.6687,26.6227,26.6595,31224.0
2016-11-29 12:30:00,28.98,28.98,28.96,28.97,26408.0,26.6595,26.6595,26.6411,26.6503,26408.0
2016-11-29 12:40:00,28.97,29.0,28.96,28.96,27508.0,26.6503,26.6779,26.6411,26.6411,27508.0
2016-11-29 12:50:00,28.96,29.0,28.95,28.98,23316.0,26.6411,26.6779,26.6319,26.6595,23316.0
2016-11-29 13:00:00,28.98,28.98,28.96,28.98,18912.0,26.6595,26.6595,26.6411,26.6595,18912.0
2016-11-29 13:10:00,28.98,29.0,28.97,28.98,34400.0,26.6595,26.6779,26.6503,26.6595,34400.0
2016-11-29 13:20:00,28.98,29.0,28.97,28.97,25600.0,26.6595,26.6779,26.6503,26.6503,25600.0
2016-11-29 13:30:00,28.98,28.98,28.95,28.98,33904.0,26.6595,26.6595,26.6319,26.6595,33904.0
2016-11-29 13:40:00,28.98,28.98,28.95,28.95,44956.0,26.6595,26.6595,26.6319,26.6319,44956.0
2016-11-29 13:50:00,28.95,28.97,28.94,28.97,45916.0,26.6319,26.6503,26.6227,26.6503,45916.0
2016-11-29 14:00:00,28.95,28.98,28.95,28.98,20792.0,26.6319,26.6595,26.6319,26.6595,20792.0
2016-11-29 14:10:00,28.98,29.02,28.98,29.01,38656.0,26.6595,26.6963,26.6595,26.6871,38656.0
2016-11-29 14:20:00,29.01,29.02,29.0,29.01,35192.0,26.6871,26.6963,26.6779,26.6871,35192.0
2016-11-29 14:30:00,29.01,29.02,29.0,29.01,36700.0,26.6871,26.6963,26.6779,26.6871,36700.0
2016-11-29 14:40:00,29.01,29.02,29.0,29.0,47452.0,26.6871,26.6963,26.6779,26.6779,47452.0
2016-11-29 14:50:00,29.0,29.0,28.97,28.98,48960.0,26.6779,26.6779,26.6503,26.6595,48960.0
2016-11-29 15:00:00,28.98,28.98,28.93,28.93,35172.0,26.6595,26.6595,26.6135,26.6135,35172.0
2016-11-29 15:10:00,28.93,28.95,28.92,28.92,31392.0,26.6135,26.6319,26.6043,26.6043,31392.0
2016-11-29 15:20:00,28.93,28.95,28.91,28.94,64276.0,26.6135,26.6319,26.5951,26.6227,64276.0
2016-11-29 15:30:00,28.94,28.94,28.9,28.9,49152.0,26.6227,26.6227,26.5859,26.5859,49152.0
2016-11-29 15:40:00,28.9,28.91,28.89,28.9,68220.0,26.5859,26.5951,26.5767,26.5859,68220.0
2016-11-29 15:50:00,28.89,28.91,28.88,28.89,139616.0,26.5767,26.5951,26.5675,26.5767,139616.0
2016-11-30 09:30:00,28.9,28.93,28.84,28.84,28104.0,26.5859,26.6135,26.5307,26.5307,28104.0
2016-11-30 09:40:00,28.88,28.91,28.82,28.9,26800.0,26.5675,26.5951,26.5123,26.5859,26800.0
2016-11-30 09:50:00,28.89,28.91,28.85,28.9,19200.0,26.5767,26.5951,26.5399,26.5859,19200.0
2016-11-30 10:00:00,28.91,28.94,28.87,28.88,32432.0,26.5951,26.6227,26.5583,26.5675,32432.0
2016-11-30 10:10:00,28.88,28.91,28.86,28.89,38172.0,26.5675,26.5951,26.5491,26.5767,38172.0
2016-11-30 10:20:00,28.91,28.91,28.84,28.85,67964.0,26.5951,26.5951,26.5307,26.5399,67964.0
2016-11-30 10:30:00,28.87,28.89,28.86,28.86,12568.0,26.5583,26.5767,26.5491,26.5491,12568.0
2016-11-30 10:40:00,28.86,28.86,28.83,28.86,11200.0,26.5491,26.5491,26.5215,26.5491,11200.0
2016-11-30 10:50:00,28.87,28.88,28.84,28.84,18400.0,26.5583,26.5675,26.5307,26.5307,18400.0
2016-11-30 11:00:00,28.84,28.86,28.81,28.85,20476.0,26.5307,26.5491,26.5031,26.5399,20476.0
2016-11-30 11:10:00,28.86,28.86,28.82,28.85,15000.0,26.5491,26.5491,26.5123,26.5399,15000.0
2016-11-30 11:20:00,28.85,28.86,28.78,28.79,46052.0,26.5399,26.5491,26.4755,26.4847,46052.0
2016-11-30 11:30:00,28.8,28.8,28.77,28.8,10488.0,26.4939,26.4939,26.4663,26.4939,10488.0
2016-11-30 11:40:00,28.8,28.8,28.74,28.74,37076.0,26.4939,26.4939,26.4387,26.4387,37076.0
2016-11-30 11:50:00,28.73,28.75,28.72,28.72,15776.0,26.4295,26.4479,26.4203,26.4203,15776.0
2016-11-30 12:00:00,28.73,28.74,28.72,28.72,14600.0,26.4295,26.4387,26.4203,26.4203,14600.0
2016-11-30 12:10:00,28.71,28.71,28.68,28.7,29248.0,26.4111,26.4111,26.3835,26.4019,29248.0
2016-11-30 12:20:00,28.71,28.74,28.71,28.74,10040.0,26.4111,26.4387,26.4111,26.4387,10040.0
2016-11-30 12:30:00,28.72,28.74,28.71,28.71,9200.0,26.4203,26.4387,26.4111,26.4111,9200.0
2016-11-30 12:40:00,28.71,28.73,28.71,28.73,12600.0,26.4111,26.4295,26.4111,26.4295,12600.0
2016-11-30 12:50:00,28.72,28.73,28.71,28.73,11600.0,26.4203,26.4295,26.4111,26.4295,11600.0
2016-11-30 13:00:00,28.74,28.75,28.73,28.73,12800.0,26.4387,26.4479,26.4295,26.4295,12800.0
2016-11-30 13:10:00,28.74,28.74,28.71,28.72,18912.0,26.4387,26.4387,26.4111,26.4203,18912.0
2016-11-30 13:20:00,28.73,28.73,28.69,28.7,21960.0,26.4295,26.4295,26.3927,26.4019,21960.0
2016-11-30 13:30:00,28.71,28.71,28.68,28.68,16600.0,26.4111,26.4111,26.3835,26.3835,16600.0
2016-11-30 13:40:00,28.68,28.71,28.67,28.71,11200.0,26.3835,26.4111,26.3743,26.4111,11200.0
2016-11-30 13:50:00,28.7,28.71,28.68,28.68,25360.0,26.4019,26.4111,26.3835,26.3835,25360.0
2016-11-30 14:00:00,28.68,28.68,28.64,28.64,27072.0,26.3835,26.3835,26.3467,26.3467,27072.0
2016-11-30 14:10:00,28.64,28.65,28.62,28.62,43484.0,26.3467,26.3559,26.3283,26.3283,43484.0
2016-11-30 14:20:00,28.61,28.64,28.6,28.64,37080.0,26.3191,26.3467,26.3099,26.3467,37080.0
2016-11-30 14:30:00,28.63,28.64,28.61,28.63,43528.0,26.3375,26.3467,26.3191,26.3375,43528.0
2016-11-30 14:40:00,28.63,28.63,28.61,28.61,21200.0,26.3375,26.3375,26.3191,26.3191,21200.0
2016-11-30 14:50:00,28.62,28.66,28.61,28.63,24632.0,26.3283,26.3651,26.3191,26.3375,24632.0
2016-11-30 15:00:00,28.63,28.63,28.6,28.62,43892.0,26.3375,26.3375,26.3099,26.3283,43892.0
2016-11-30 15:10:00,28.62,28.69,28.62,28.68,24876.0,26.3283,26.3927,26.3283,26.3835,24876.0
2016-11-30 15:20:00,28.67,28.72,28.67,28.71,28316.0,26.3743,26.4203,26.3743,26.4111,28316.0
2016-11-30 15:30:00,28.71,28.71,28.67,28.67,43060.0,26.4111,26.4111,26.3743,26.3743,43060.0
2016-11-30 15:40:00,28.68,28.7,28.66,28.67,64532.0,26.3835,26.4019,26.3651,26.3743,64532.0
2016-11-30 15:50:00,28.67,28.7,28.65,28.65,222796.0,26.3743,26.4019,26.3559,26.3559,222796.0
2016-12-01 09:30:00,28.65,28.84,28.55,28.7,64704.0,26.3559,26.5307,26.2639,26.4019,64704.0
2016-12-01 09:40:00,28.75,28.86,28.68,28.83,45280.0,26.4479,26.5491,26.3835,26.5215,45280.0
2016-12-01 09:50:00,28.86,28.88,28.78,28.87,29016.0,26.5491,26.5675,26.4755,26.5583,29016.0
2016-12-01 10:00:00,28.87,28.89,28.76,28.85,35800.0,26.5583,26.5767,26.4571,26.5399,35800.0
2016-12-01 10:10:00,28.85,28.85,28.77,28.82,25588.0,26.5399,26.5399,26.4663,26.5123,25588.0
2016-12-01 10:20:00,28.8,28.83,28.75,28.78,34100.0,26.4939,26.5215,26.4479,26.4755,34100.0
2016-12-01 10:30:00,28.79,28.85,28.77,28.81,32820.0,26.4847,26.5399,26.4663,26.5031,32820.0
2016-12-01 10:40:00,28.81,28.81,28.76,28.76,24296.0,26.5031,26.5031,26.4571,26.4571,24296.0
2016-12-01 10:50:00,28.77,28.85,28.75,28.85,31552.0,26.4663,26.5399,26.4479,26.5399,31552.0
2016-12-01 11:00:00,28.83,28.86,28.82,28.83,27292.0,26.5215,26.5491,26.5123,26.5215,27292.0
2016-12-01 11:10:00,28.83,28.89,28.82,28.89,36636.0,26.5215,26.5767,26.5123,26.5767,36636.0
2016-12-01 11:20:00,28.89,28.94,28.88,28.92,43264.0,26.5767,26.6227,26.5675,26.6043,43264.0
2016-12-01 11:30:00,28.9,28.93,28.9,28.9,32032.0,26.5859,26.6135,26.5859,26.5859,32032.0
2016-12-01 11:40:00,28.89,28.91,28.87,28.9,20400.0,26.5767,26.5951,26.5583,26.5859,20400.0
2016-12-01 11:50:00,28.9,28.92,28.88,28.9,30972.0,26.5859,26.6043,26.5675,26.5859,30972.0
2016-12-01 12:00:00,28.91,28.94,28.91,28.93,19984.0,26.5951,26.6227,26.5951,26.6135,19984.0
2016-12-01 12:10:00,28.91,28.93,28.9,28.93,16400.0,26.5951,26.6135,26.5859,26.6135,16400.0
2016-12-01 12:20:00,28.93,28.95,28.9,28.9,31192.0,26.6135,26.6319,26.5859,26.5859,31192.0
2016-12-01 12:30:00,28.9,28.92,28.88,28.91,21404.0,26.5859,26.6043,26.5675,26.5951,21404.0
2016-12-01 12:40:00,28.9,28.9,28.8,28.8,28928.0,26.5859,26.5859,26.4939,26.4939,28928.0
2016-12-01 12:50:00,28.8,28.82,28.78,28.81,20600.0,26.4939,26.5123,26.4755,26.5031,20600.0
2016-12-01 13:00:00,28.82,28.83,28.79,28.79,19784.0,26.5123,26.5215,26.4847,26.4847,19784.0
2016-12-01 13:10:00,28.78,28.85,28.78,28.85,23200.0,26.4755,26.5399,26.4755,26.5399,23200.0
2016-12-01 13:20:00,28.84,28.84,28.81,28.82,19000.0,26.5307,26.5307,26.5031,26.5123,19000.0
2016-12-01 13:30:00,28.82,28.85,28.81,28.82,25456.0,26.5123,26.5399,26.5031,26.5123,25456.0
2016-12-01 13:40:00,28.83,28.85,28.83,28.85,21828.0,26.5215,26.5399,26.5215,26.5399,21828.0
2016-12-01 13:50:00,28.85,28.89,28.85,28.87,27968.0,26.5399,26.5767,26.5399,26.5583,27968.0
2016-12-01 14:00:00,28.86,28.9,28.86,28.88,30000.0,26.5491,26.5859,26.5491,26.5675,30000.0
2016-12-01 14:10:00,28.89,28.94,28.88,28.92,34196.0,26.5767,26.6227,26.5675,26.6043,34196.0
2016-12-01 14:20:00,28.92,28.96,28.91,28.94,29828.0,26.6043,26.6411,26.5951,26.6227,29828.0
2016-12-01 14:30:00,28.95,28.98,28.93,28.94,40680.0,26.6319,26.6595,26.6135,26.6227,40680.0
2016-12-01 14:40:00,28.95,28.97,28.93,28.95,25236.0,26.6319,26.6503,26.6135,26.6319,25236.0
2016-12-01 14:50:00,28.96,28.98,28.95,28.96,42056.0,26.6411,26.6595,26.6319,26.6411,42056.0
2016-12-01 15:00:00,28.95,28.96,28.94,28.95,64168.0,26.6319,26.6411,26.6227,26.6319,64168.0
2016-12-01 15:10:00,28.95,28.98,28.95,28.96,36040.0,26.6319,26.6595,26.6319,26.6411,36040.0
2016-12-01 15:20:00,28.96,28.96,28.92,28.94,49156.0,26.6411,26.6411,26.6043,26.6227,49156.0
2016-12-01 15:30:00,28.94,28.95,28.93,28.95,59912.0,26.6227,26.6319,26.6135,26.6319,59912.0
2016-12-01 15:40:00,28.93,28.98,28.93,28.95,90656.0,26.6135,26.6595,26.6135,26.6319,90656.0
2016-12-01 15:50:00,28.95,29.0,28.93,28.97,263620.0,26.6319,26.6779,26.6135,26.6503,263620.0
2016-12-02 09:30:00,28.93,29.14,28.84,28.99,71780.0,26.6135,26.8067,26.5307,26.6687,71780.0
2016-12-02 09:40:00,29.01,29.09,28.98,28.99,29852.0,26.6871,26.7607,26.6595,26.6687,29852.0
2016-12-02 09:50:00,29.01,29.03,28.98,28.98,21168.0,26.6871,26.7055,26.6595,26.6595,21168.0
2016-12-02 10:00:00,28.99,29.04,28.98,29.03,37420.0,26.6687,26.7147,26.6595,26.7055,37420.0
2016-12-02 10:10:00,29.03,29.03,28.99,29.02,34672.0,26.7055,26.7055,26.6687,26.6963,34672.0
2016-12-02 10:20:00,29.01,29.04,29.0,29.02,13600.0,26.6871,26.7147,26.6779,26.6963,13600.0
2016-12-02 10:30:00,29.01,29.08,29.01,29.07,28888.0,26.6871,26.7515,26.6871,26.7423,28888.0
2016-12-02 10:40:00,29.09,29.09,29.02,29.02,35200.0,26.7607,26.7607,26.6963,26.6963,35200.0
2016-12-02 10:50:00,29.04,29.04,29.0,29.02,27844.0,26.7147,26.7147,26.6779,26.6963,27844.0
2016-12-02 11:00:00,29.03,29.04,28.99,29.02,25600.0,26.7055,26.7147,26.6687,26.6963,25600.0
2016-12-02 11:10:00,29.02,29.04,29.0,29.03,16208.0,26.6963,26.7147,26.6779,26.7055,16208.0
2016-12-02 11:20:00,29.04,29.06,29.03,29.06,15756.0,26.7147,26.7331,26.7055,26.7331,15756.0
2016-12-02 11:30:00,29.06,29.08,29.05,29.06,21200.0,26.7331,26.7515,26.7239,26.7331,21200.0
2016-12-02 11:40:00,29.06,29.07,29.06,29.06,9080.0,26.7331,26.7423,26.7331,26.7331,9080.0
2016-12-02 11:50:00,29.06,29.09,29.06,29.08,19280.0,26.7331,26.7607,26.7331,26.7515,19280.0
2016-12-02 12:00:00,29.08,29.11,29.08,29.1,18780.0,26.7515,26.7791,26.7515,26.7699,18780.0
2016-12-02 12:10:00,29.11,29.13,29.11,29.13,10000.0,26.7791,26.7975,26.7791,26.7975,10000.0
2016-12-02 12:20:00,29.13,29.15,29.11,29.11,15716.0,26.7975,26.8159,26.7791,26.7791,15716.0
2016-12-02 12:30:00,29.11,29.12,29.1,29.11,9412.0,26.7791,26.7883,26.7699,26.7791,9412.0
2016-12-02 12:40:00,29.1,29.13,29.1,29.13,9600.0,26.7699,26.7975,26.7699,26.7975,9600.0
2016-12-02 12:50:00,29.14,29.18,29.13,29.18,17992.0,26.8067,26.8435,26.7975,26.8435,17992.0
2016-12-02 13:00:00,29.17,29.17,29.12,29.12,45660.0,26.8343,26.8343,26.7883,26.7883,45660.0
2016-12-02 13:10:00,29.13,29.13,29.03,29.06,117688.0,26.7975,26.7975,26.7055,26.7331,117688.0
2016-12-02 13:20:00,29.05,29.07,29.04,29.06,27952.0,26.7239,26.7423,26.7147,26.7331,27952.0
2016-12-02 13:30:00,29.06,29.08,29.04,29.04,22976.0,26.7331,26.7515,26.7147,26.7147,22976.0
2016-12-02 13:40:00,29.04,29.08,29.03,29.06,16876.0,26.7147,26.7515,26.7055,26.7331,16876.0
2016-12-02 13:50:00,29.06,29.08,29.06,29.07,22344.0,26.7331,26.7515,26.7331,26.7423,22344.0
2016-12-02 14:00:00,29.08,29.09,29.06,29.07,37400.0,26.7515,26.7607,26.7331,26.7423,37400.0
2016-12-02 14:10:00,29.06,29.09,29.06,29.09,21188.0,26.7331,26.7607,26.7331,26.7607,21188.0
2016-12-02 14:20:00,29.1,29.12,29.08,29.09,22448.0,26.7699,26.7883,26.7515,26.7607,22448.0
2016-12-02 14:30:00,29.1,29.11,29.06,29.07,27132.0,26.7699,26.7791,26.7331,26.7423,27132.0
2016-12-02 14:40:00,29.08,29.12,29.08,29.12,24376.0,26.7515,26.7883,26.7515,26.7883,24376.0
2016-12-02 14:50:00,29.13,29.15,29.12,29.14,27772.0,26.7975,26.8159,26.7883,26.8067,27772.0
2016-12-02 15:00:00,29.14,29.17,29.14,29.16,19376.0,26.8067,26.8343,26.8067,26.8251,19376.0
2016-12-02 15:10:00,29.15,29.17,29.13,29.15,25920.0,26.8159,26.8343,26.7975,26.8159,25920.0
2016-12-02 15:20:00,29.16,29.17,29.12,29.16,37604.0,26.8251,26.8343,26.7883,26.8251,37604.0
2016-12-02 15:30:00,29.16,29.2,29.16,29.19,51992.0,26.8251,26.8619,26.8251,26.8527,51992.0
2016-12-02 15:40:00,29.19,29.2,29.18,29.2,98680.0,26.8527,26.8619,26.8435,26.8619,98680.0
2016-12-02 15:50:00,29.2,29.2,29.15,29.16,221292.0,26.8619,26.8619,26.8159,26.8251,221292.0
2016-12-05 09:30:00,29.25,29.33,29.18,29.19,46852.0,26.9079,26.9815,26.8435,26.8527,46852.0
2016-12-05 09:40:00,29.24,29.24,29.2,29.22,20744.0,26.8987,26.8987,26.8619,26.8803,20744.0
2016-12-05 09:50:00,29.23,29.24,29.21,29.23,18224.0,26.8895,26.8987,26.8711,26.8895,18224.0
2016-12-05 10:00:00,29.23,29.24,29.21,29.23,28344.0,26.8895,26.8987,26.8711,26.8895,28344.0
2016-12-05 10:10:00,29.24,29.27,29.23,29.25,37784.0,26.8987,26.9263,26.8895,26.9079,37784.0
2016-12-05 10:20:00,29.25,29.31,29.25,29.31,22860.0,26.9079,26.9631,26.9079,26.9631,22860.0
2016-12-05 10:30:00,29.31,29.33,29.3,29.33,25204.0,26.9631,26.9815,26.9539,26.9815,25204.0
2016-12-05 10:40:00,29.32,29.35,29.32,29.35,18416.0,26.9723,26.9999,26.9723,26.9999,18416.0
2016-12-05 10:50:00,29.35,29.36,29.33,29.35,25100.0,26.9999,27.0091,26.9815,26.9999,25100.0
2016-12-05 11:00:00,29.34,29.41,29.34,29.4,31724.0,26.9907,27.0551,26.9907,27.0459,31724.0
2016-12-05 11:10:00,29.4,29.42,29.39,29.4,39872.0,27.0459,27.0643,27.0367,27.0459,39872.0
2016-12-05 11:20:00,29.4,29.4,29.37,29.39,23412.0,27.0459,27.0459,27.0183,27.0367,23412.0
2016-12-05 11:30:00,29.4,29.41,29.35,29.37,24740.0,27.0459,27.0551,26.9999,27.0183,24740.0
2016-12-05 11:40:00,29.39,29.39,29.36,29.38,27816.0,27.0367,27.0367,27.0091,27.0275,27816.0
2016-12-05 11:50:00,29.37,29.38,29.33,29.35,18604.0,27.0183,27.0275,26.9815,26.9999,18604.0
2016-12-05 12:00:00,29.36,29.36,29.3,29.32,24376.0,27.0091,27.0091,26.9539,26.9723,24376.0
2016-12-05 12:10:00,29.32,29.33,29.3,29.33,27760.0,26.9723,26.9815,26.9539,26.9815,27760.0
2016-12-05 12:20:00,29.33,29.34,29.31,29.34,27204.0,26.9815,26.9907,26.9631,26.9907,27204.0
2016-12-05 12:30:00,29.34,29.34,29.32,29.33,35972.0,26.9907,26.9907,26.9723,26.9815,35972.0
2016-12-05 12:40:00,29.33,29.35,29.33,29.34,31200.0,26.9815,26.9999,26.9815,26.9907,31200.0
2016-12-05 12:50:00,29.35,29.36,29.34,29.35,23520.0,26.9999,27.0091,26.9907,26.9999,23520.0
2016-12-05 13:00:00,29.35,29.36,29.33,29.34,36072.0,26.9999,27.0091,26.9815,26.9907,36072.0
2016-12-05 13:10:00,29.34,29.35,29.32,29.34,24360.0,26.9907,26.9999,26.9723,26.9907,24360.0
2016-12-05 13:20:00,29.32,29.34,29.31,29.34,49780.0,26.9723,26.9907,26.9631,26.9907,49780.0
2016-12-05 13:30:00,29.34,29.37,29.34,29.37,33672.0,26.9907,27.0183,26.9907,27.0183,33672.0
2016-12-05 13:40:00,29.37,29.41,29.36,29.41,54960.0,27.0183,27.0551,27.0091,27.0551,54960.0
2016-12-05 13:50:00,29.41,29.45,29.41,29.44,82056.0,27.0551,27.0919,27.0551,27.0827,82056.0
2016-12-05 14:00:00,29.44,29.49,29.43,29.49,74820.0,27.0827,27.1287,27.0735,27.1287,74820.0
2016-12-05 14:10:00,29.49,29.49,29.45,29.47,53836.0,27.1287,27.1287,27.0919,27.1103,53836.0
2016-12-05 14:20:00,29.48,29.5,29.47,29.49,72876.0,27.1195,27.1379,27.1103,27.1287,72876.0
2016-12-05 14:30:00,29.49,29.51,29.48,29.49,70516.0,27.1287,27.1471,27.1195,27.1287,70516.0
2016-12-05 14:40:00,29.5,29.53,29.49,29.51,84244.0,27.1379,27.1655,27.1287,27.1471,84244.0
2016-12-05 14:50:00,29.5,29.51,29.47,29.48,40928.0,27.1379,27.1471,27.1103,27.1195,40928.0
2016-12-05 15:00:00,29.48,29.5,29.47,29.5,51924.0,27.1195,27.1379,27.1103,27.1379,51924.0
2016-12-05 15:10:00,29.51,29.53,29.5,29.52,59952.0,27.1471,27.1655,27.1379,27.1563,59952.0
2016-12-05 15:20:00,29.52,29.55,29.5,29.55,76464.0,27.1563,27.1838,27.1379,27.1838,76464.0
2016-12-05 15:30:00,29.55,29.55,29.48,29.48,91416.0,27.1838,27.1838,27.1195,27.1195,91416.0
2016-12-05 15:40:00,29.47,29.5,29.47,29.49,103564.0,27.1103,27.1379,27.1103,27.1287,103564.0
2016-12-05 15:50:00,29.49,29.53,29.49,29.51,173944.0,27.1287,27.1655,27.1287,27.1471,173944.0
2016-12-06 09:30:00,29.47,29.58,29.41,29.57,67444.0,27.1103,27.2114,27.0551,27.2022,67444.0
2016-12-06 09:40:00,29.54,29.56,29.48,29.56,37600.0,27.1746,27.193,27.1195,27.193,37600.0
2016-12-06 09:50:00,29.55,29.57,29.47,29.53,34476.0,27.1838,27.2022,27.1103,27.1655,34476.0
2016-12-06 10:00:00,29.51,29.51,29.46,29.5,51100.0,27.1471,27.1471,27.1011,27.1379,51100.0
2016-12-06 10:10:00,29.51,29.57,29.5,29.53,69120.0,27.1471,27.2022,27.1379,27.1655,69120.0
2016-12-06 10:20:00,29.54,29.57,29.53,29.57,18388.0,27.1746,27.2022,27.1655,27.2022,18388.0
2016-12-06 10:30:00,29.57,29.6,29.55,29.55,29628.0,27.2022,27.2298,27.1838,27.1838,29628.0
2016-12-06 10:40:00,29.56,29.59,29.55,29.55,16712.0,27.193,27.2206,27.1838,27.1838,16712.0
2016-12-06 10:50:00,29.55,29.59,29.55,29.57,39596.0,27.1838,27.2206,27.1838,27.2022,39596.0
2016-12-06 11:00:00,29.57,29.57,29.53,29.55,33096.0,27.2022,27.2022,27.1655,27.1838,33096.0
2016-12-06 11:10:00,29.56,29.56,29.51,29.54,24604.0,27.193,27.193,27.1471,27.1746,24604.0
2016-12-06 11:20:00,29.54,29.58,29.52,29.56,23200.0,27.1746,27.2114,27.1563,27.193,23200.0
2016-12-06 11:30:00,29.56,29.58,29.54,29.57,23696.0,27.193,27.2114,27.1746,27.2022,23696.0
2016-12-06 11:40:00,29.58,29.59,29.55,29.58,21876.0,27.2114,27.2206,27.1838,27.2114,21876.0
2016-12-06 11:50:00,29.6,29.6,29.55,29.58,16588.0,27.2298,27.2298,27.1838,27.2114,16588.0
2016-12-06 12:00:00,29.59,29.59,29.56,29.57,19016.0,27.2206,27.2206,27.193,27.2022,19016.0
2016-12-06 12:10:00,29.58,29.59,29.55,29.55,25000.0,27.2114,27.2206,27.1838,27.1838,25000.0
2016-12-06 12:20:00,29.55,29.59,29.55,29.58,22172.0,27.1838,27.2206,27.1838,27.2114,22172.0
2016-12-06 12:30:00,29.57,29.59,29.55,29.57,26964.0,27.2022,27.2206,27.1838,27.2022,26964.0
2016-12-06 12:40:00,29.56,29.58,29.55,29.56,10800.0,27.193,27.2114,27.1838,27.193,10800.0
2016-12-06 12:50:00,29.57,29.58,29.56,29.57,19900.0,27.2022,27.2114,27.193,27.2022,19900.0
2016-12-06 13:00:00,29.56,29.59,29.56,29.57,17600.0,27.193,27.2206,27.193,27.2022,17600.0
2016-12-06 13:10:00,29.58,29.59,29.57,29.57,13600.0,27.2114,27.2206,27.2022,27.2022,13600.0
2016-12-06 13:20:00,29.57,29.57,29.55,29.55,19324.0,27.2022,27.2022,27.1838,27.1838,19324.0
2016-12-06 13:30:00,29.55,29.55,29.54,29.55,15600.0,27.1838,27.1838,27.1746,27.1838,15600.0
2016-12-06 13:40:00,29.55,29.57,29.55,29.56,23460.0,27.1838,27.2022,27.1838,27.193,23460.0
2016-12-06 13:50:00,29.56,29.58,29.54,29.58,16000.0,27.193,27.2114,27.1746,27.2114,16000.0
2016-12-06 14:00:00,29.57,29.59,29.55,29.57,46736.0,27.2022,27.2206,27.1838,27.2022,46736.0
2016-12-06 14:10:00,29.56,29.57,29.54,29.54,20012.0,27.193,27.2022,27.1746,27.1746,20012.0
2016-12-06 14:20:00,29.54,29.56,29.53,29.54,29424.0,27.1746,27.193,27.1655,27.1746,29424.0
2016-12-06 14:30:00,29.53,29.59,29.53,29.59,30040.0,27.1655,27.2206,27.1655,27.2206,30040.0
2016-12-06 14:40:00,29.6,29.6,29.58,29.59,27320.0,27.2298,27.2298,27.2114,27.2206,27320.0
2016-12-06 14:50:00,29.59,29.61,29.58,29.61,25408.0,27.2206,27.239,27.2114,27.239,25408.0
2016-12-06 15:00:00,29.6,29.62,29.6,29.61,47564.0,27.2298,27.2482,27.2298,27.239,47564.0
2016-12-06 15:10:00,29.6,29.61,29.6,29.6,39632.0,27.2298,27.239,27.2298,27.2298,39632.0
2016-12-06 15:20:00,29.6,29.6,29.56,29.56,36804.0,27.2298,27.2298,27.193,27.193,36804.0
2016-12-06 15:30:00,29.57,29.58,29.56,29.57,51608.0,27.2022,27.2114,27.193,27.2022,51608.0
2016-12-06 15:40:00,29.56,29.62,29.55,29.6,90496.0,27.193,27.2482,27.1838,27.2298,90496.0
2016-12-06 15:50:00,29.59,29.63,29.58,29.6,198296.0,27.2206,27.2574,27.2114,27.2298,198296.0
2016-12-07 09:30:00,29.66,29.75,29.61,29.73,50180.0,27.285,27.3678,27.239,27.3494,50180.0
2016-12-07 09:40:00,29.71,29.75,29.67,29.68,48396.0,27.331,27.3678,27.2942,27.3034,48396.0
2016-12-07 09:50:00,29.73,29.73,29.67,29.67,9352.0,27.3494,27.3494,27.2942,27.2942,9352.0
2016-12-07 10:00:00,29.67,29.69,29.67,29.68,3600.0,27.2942,27.3126,27.2942,27.3034,3600.0
2016-12-07 10:10:00,29.69,29.82,29.68,29.81,43392.0,27.3126,27.4322,27.3034,27.423,43392.0
2016-12-07 10:20:00,29.81,29.81,29.76,29.81,12400.0,27.423,27.423,27.377,27.423,12400.0
2016-12-07 10:30:00,29.81,29.85,29.8,29.83,23980.0,27.423,27.4598,27.4138,27.4414,23980.0
2016-12-07 10:40:00,29.83,29.9,29.83,29.9,15712.0,27.4414,27.5058,27.4414,27.5058,15712.0
2016-12-07 10:50:00,29.9,29.95,29.89,29.94,23040.0,27.5058,27.5518,27.4966,27.5426,23040.0
2016-12-07 11:00:00,29.93,29.95,29.81,29.81,44480.0,27.5334,27.5518,27.423,27.423,44480.0
2016-12-07 11:10:00,29.81,29.84,29.81,29.83,25020.0,27.423,27.4506,27.423,27.4414,25020.0
2016-12-07 11:20:00,29.84,29.86,29.81,29.81,20636.0,27.4506,27.469,27.423,27.423,20636.0
2016-12-07 11:30:00,29.82,29.85,29.81,29.84,20800.0,27.4322,27.4598,27.423,27.4506,20800.0
2016-12-07 11:40:00,29.84,29.9,29.84,29.88,12400.0,27.4506,27.5058,27.4506,27.4874,12400.0
2016-12-07 11:50:00,29.9,29.9,29.86,29.87,11712.0,27.5058,27.5058,27.469,27.4782,11712.0
2016-12-07 12:00:00,29.86,29.87,29.81,29.81,27408.0,27.469,27.4782,27.423,27.423,27408.0
2016-12-07 12:10:00,29.82,29.85,29.81,29.85,39032.0,27.4322,27.4598,27.423,27.4598,39032.0
2016-12-07 12:20:00,29.85,29.89,29.85,29.89,6400.0,27.4598,27.4966,27.4598,27.4966,6400.0
2016-12-07 12:30:00,29.88,29.88,29.85,29.88,13812.0,27.4874,27.4874,27.4598,27.4874,13812.0
2016-12-07 12:40:00,29.88,29.9,29.86,29.9,22204.0,27.4874,27.5058,27.469,27.5058,22204.0
2016-12-07 12:50:00,29.92,29.93,29.9,29.91,18000.0,27.5242,27.5334,27.5058,27.515,18000.0
2016-12-07 13:00:00,29.91,29.93,29.89,29.92,29988.0,27.515,27.5334,27.4966,27.5242,29988.0
2016-12-07 13:10:00,29.93,29.93,29.9,29.92,27200.0,27.5334,27.5334,27.5058,27.5242,27200.0
2016-12-07 13:20:00,29.92,29.95,29.92,29.93,21288.0,27.5242,27.5518,27.5242,27.5334,21288.0
2016-12-07 13:30:00,29.92,29.93,29.91,29.93,11800.0,27.5242,27.5334,27.515,27.5334,11800.0
2016-12-07 13:40:00,29.93,29.95,29.92,29.94,13120.0,27.5334,27.5518,27.5242,27.5426,13120.0
2016-12-07 13:50:00,29.95,30.01,29.93,30.01,31344.0,27.5518,27.607,27.5334,27.607,31344.0
2016-12-07 14:00:00,30.02,30.02,29.96,29.96,16916.0,27.6162,27.6162,27.561,27.561,16916.0
2016-12-07 14:10:00,29.97,30.01,29.97,30.01,12156.0,27.5702,27.607,27.5702,27.607,12156.0
2016-12-07 14:20:00,30.01,30.02,29.99,30.0,18268.0,27.607,27.6162,27.5886,27.5978,18268.0
2016-12-07 14:30:00,30.0,30.01,29.98,29.98,16000.0,27.5978,27.607,27.5794,27.5794,16000.0
2016-12-07 14:40:00,29.99,30.09,29.99,30.06,48388.0,27.5886,27.6806,27.5886,27.653,48388.0
2016-12-07 14:50:00,30.07,30.07,30.04,30.06,17104.0,27.6622,27.6622,27.6346,27.653,17104.0
2016-12-07 15:00:00,30.06,30.06,30.02,30.05,24816.0,27.653,27.653,27.6162,27.6438,24816.0
2016-12-07 15:10:00,30.04,30.06,30.03,30.05,17260.0,27.6346,27.653,27.6254,27.6438,17260.0
2016-12-07 15:20:00,30.06,30.12,30.05,30.12,32840.0,27.653,27.7082,27.6438,27.7082,32840.0
2016-12-07 15:30:00,30.11,30.13,30.1,30.11,44764.0,27.699,27.7174,27.6898,27.699,44764.0
2016-12-07 15:40:00,30.12,30.12,30.06,30.06,48668.0,27.7082,27.7082,27.653,27.653,48668.0
2016-12-07 15:50:00,30.06,30.11,30.06,30.09,101748.0,27.653,27.699,27.653,27.6806,101748.0
2016-12-08 09:30:00,30.02,30.12,29.94,30.0,129572.0,27.6162,27.7082,27.5426,27.5978,129572.0
2016-12-08 09:40:00,29.98,30.02,29.96,29.96,51872.0,27.5794,27.6162,27.561,27.561,51872.0
2016-12-08 09:50:00,29.99,30.0,29.92,29.93,21600.0,27.5886,27.5978,27.5242,27.5334,21600.0
2016-12-08 10:00:00,29.92,29.92,29.84,29.86,50400.0,27.5242,27.5242,27.4506,27.469,50400.0
2016-12-08 10:10:00,29.87,29.9,29.86,29.88,32952.0,27.4782,27.5058,27.469,27.4874,32952.0
2016-12-08 10:20:00,29.88,29.88,29.86,29.86,8000.0,27.4874,27.4874,27.469,27.469,8000.0
2016-12-08 10:30:00,29.88,29.89,29.88,29.89,20348.0,27.4874,27.4966,27.4874,27.4966,20348.0
2016-12-08 10:40:00,29.88,29.91,29.86,29.9,39504.0,27.4874,27.515,27.469,27.5058,39504.0
2016-12-08 10:50:00,29.89,29.91,29.86,29.86,22324.0,27.4966,27.515,27.469,27.469,22324.0
2016-12-08 11:00:00,29.87,29.9,29.87,29.9,20976.0,27.4782,27.5058,27.4782,27.5058,20976.0
2016-12-08 11:10:00,29.89,29.99,29.89,29.99,43560.0,27.4966,27.5886,27.4966,27.5886,43560.0
2016-12-08 11:20:00,30.0,30.04,29.99,30.02,34296.0,27.5978,27.6346,27.5886,27.6162,34296.0
2016-12-08 11:30:00,30.02,30.03,29.95,29.95,15200.0,27.6162,27.6254,27.5518,27.5518,15200.0
2016-12-08 11:40:00,29.95,29.96,29.95,29.95,16132.0,27.5518,27.561,27.5518,27.5518,16132.0
2016-12-08 11:50:00,29.96,29.96,29.92,29.93,17200.0,27.561,27.561,27.5242,27.5334,17200.0
2016-12-08 12:00:00,29.95,29.98,29.93,29.96,14532.0,27.5518,27.5794,27.5334,27.561,14532.0
2016-12-08 12:10:00,29.97,29.99,29.95,29.95,16164.0,27.5702,27.5886,27.5518,27.5518,16164.0
2016-12-08 12:20:00,29.95,30.07,29.94,30.07,67344.0,27.5518,27.6622,27.5426,27.6622,67344.0
2016-12-08 12:30:00,30.06,30.11,30.05,30.09,15200.0,27.653,27.699,27.6438,27.6806,15200.0
2016-12-08 12:40:00,30.09,30.11,30.09,30.11,16504.0,27.6806,27.699,27.6806,27.699,16504.0
2016-12-08 12:50:00,30.09,30.09,30.06,30.08,16696.0,27.6806,27.6806,27.653,27.6714,16696.0
2016-12-08 13:00:00,30.09,30.1,30.07,30.08,10116.0,27.6806,27.6898,27.6622,27.6714,10116.0
2016-12-08 13:10:00,30.09,30.11,30.09,30.09,7200.0,27.6806,27.699,27.6806,27.6806,7200.0
2016-12-08 13:20:00,30.1,30.17,30.1,30.17,30468.0,27.6898,27.7542,27.6898,27.7542,30468.0
2016-12-08 13:30:00,30.16,30.2,30.16,30.19,20712.0,27.745,27.7818,27.745,27.7726,20712.0
2016-12-08 13:40:00,30.18,30.19,30.17,30.18,18648.0,27.7634,27.7726,27.7542,27.7634,18648.0
2016-12-08 13:50:00,30.18,30.23,30.18,30.21,29384.0,27.7634,27.8094,27.7634,27.791,29384.0
2016-12-08 14:00:00,30.21,30.22,30.16,30.18,63544.0,27.791,27.8002,27.745,27.7634,63544.0
2016-12-08 14:10:00,30.17,30.18,30.15,30.15,20832.0,27.7542,27.7634,27.7358,27.7358,20832.0
2016-12-08 14:20:00,30.15,30.16,30.14,30.14,27752.0,27.7358,27.745,27.7266,27.7266,27752.0
2016-12-08 14:30:00,30.15,30.15,30.12,30.13,11816.0,27.7358,27.7358,27.7082,27.7174,11816.0
2016-12-08 14:40:00,30.12,30.13,30.08,30.08,9600.0,27.7082,27.7174,27.6714,27.6714,9600.0
2016-12-08 14:50:00,30.08,30.09,30.08,30.08,19416.0,27.6714,27.6806,27.6714,27.6714,19416.0
2016-12-08 15:00:00,30.08,30.12,30.08,30.12,29848.0,27.6714,27.7082,27.6714,27.7082,29848.0
2016-12-08 15:10:00,30.13,30.14,30.12,30.12,18964.0,27.7174,27.7266,27.7082,27.7082,18964.0
2016-12-08 15:20:00,30.11,30.12,30.09,30.1,83404.0,27.699,27.7082,27.6806,27.6898,83404.0
2016-12-08 15:30:00,30.1,30.11,30.08,30.11,47600.0,27.6898,27.699,27.6714,27.699,47600.0
2016-12-08 15:40:00,30.11,30.13,30.1,30.11,97672.0,27.699,27.7174,27.6898,27.699,97672.0
2016-12-08 15:50:00,30.12,30.15,30.11,30.14,82468.0,27.7082,27.7358,27.699,27.7266,82468.0
2016-12-09 09:30:00,30.09,30.18,30.01,30.11,42420.0,27.6806,27.7634,27.607,27.699,42420.0
2016-12-09 09:40:00,30.13,30.17,30.09,30.14,23596.0,27.7174,27.7542,27.6806,27.7266,23596.0
2016-12-09 09:50:00,30.14,30.24,30.12,30.21,45000.0,27.7266,27.8186,27.7082,27.791,45000.0
2016-12-09 10:00:00,30.21,30.22,30.16,30.16,12000.0,27.791,27.8002,27.745,27.745,12000.0
2016-12-09 10:10:00,30.16,30.16,30.12,30.16,13760.0,27.745,27.745,27.7082,27.745,13760.0
2016-12-09 10:20:00,30.15,30.18,30.13,30.14,25756.0,27.7358,27.7634,27.7174,27.7266,25756.0
2016-12-09 10:30:00,30.15,30.24,30.13,30.22,30384.0,27.7358,27.8186,27.7174,27.8002,30384.0
2016-12-09 10:40:00,30.22,30.22,30.17,30.2,11600.0,27.8002,27.8002,27.7542,27.7818,11600.0
2016-12-09 10:50:00,30.2,30.2,30.14,30.15,7600.0,27.7818,27.7818,27.7266,27.7358,7600.0
2016-12-09 11:00:00,30.15,30.17,30.13,30.15,20252.0,27.7358,27.7542,27.7174,27.7358,20252.0
2016-12-09 11:10:00,30.16,30.16,30.13,30.13,19200.0,27.745,27.745,27.7174,27.7174,19200.0
2016-12-09 11:20:00,30.13,30.19,30.11,30.18,25236.0,27.7174,27.7726,27.699,27.7634,25236.0
2016-12-09 11:30:00,30.2,30.22,30.16,30.21,25064.0,27.7818,27.8002,27.745,27.791,25064.0
2016-12-09 11:40:00,30.22,30.22,30.19,30.22,21200.0,27.8002,27.8002,27.7726,27.8002,21200.0
2016-12-09 11:50:00,30.21,30.23,30.18,30.22,16592.0,27.791,27.8094,27.7634,27.8002,16592.0
2016-12-09 12:00:00,30.19,30.22,30.16,30.21,38788.0,27.7726,27.8002,27.745,27.791,38788.0
2016-12-09 12:10:00,30.2,30.23,30.2,30.2,15636.0,27.7818,27.8094,27.7818,27.7818,15636.0
2016-12-09 12:20:00,30.21,30.22,30.2,30.21,12800.0,27.791,27.8002,27.7818,27.791,12800.0
2016-12-09 12:30:00,30.22,30.23,30.21,30.23,16800.0,27.8002,27.8094,27.791,27.8094,16800.0
2016-12-09 12:40:00,30.24,30.24,30.19,30.2,22248.0,27.8186,27.8186,27.7726,27.7818,22248.0
2016-12-09 12:50:00,30.2,30.21,30.16,30.17,32624.0,27.7818,27.791,27.745,27.7542,32624.0
2016-12-09 13:00:00,30.15,30.18,30.13,30.15,40960.0,27.7358,27.7634,27.7174,27.7358,40960.0
2016-12-09 13:10:00,30.15,30.15,30.13,30.15,27544.0,27.7358,27.7358,27.7174,27.7358,27544.0
2016-12-09 13:20:00,30.15,30.15,30.13,30.14,19628.0,27.7358,27.7358,27.7174,27.7266,19628.0
2016-12-09 13:30:00,30.14,30.15,30.12,30.14,24564.0,27.7266,27.7358,27.7082,27.7266,24564.0
2016-12-09 13:40:00,30.13,30.13,30.1,30.11,21252.0,27.7174,27.7174,27.6898,27.699,21252.0
2016-12-09 13:50:00,30.13,30.14,30.12,30.14,20876.0,27.7174,27.7266,27.7082,27.7266,20876.0
2016-12-09 14:00:00,30.14,30.16,30.13,30.13,20632.0,27.7266,27.745,27.7174,27.7174,20632.0
2016-12-09 14:10:00,30.13,30.14,30.12,30.13,28676.0,27.7174,27.7266,27.7082,27.7174,28676.0
2016-12-09 14:20:00,30.13,30.15,30.12,30.13,27788.0,27.7174,27.7358,27.7082,27.7174,27788.0
2016-12-09 14:30:00,30.13,30.18,30.13,30.18,35264.0,27.7174,27.7634,27.7174,27.7634,35264.0
2016-12-09 14:40:00,30.17,30.19,30.15,30.15,35924.0,27.7542,27.7726,27.7358,27.7358,35924.0
2016-12-09 14:50:00,30.14,30.16,30.14,30.15,36788.0,27.7266,27.745,27.7266,27.7358,36788.0
2016-12-09 15:00:00,30.15,30.18,30.15,30.16,30504.0,27.7358,27.7634,27.7358,27.745,30504.0
2016-12-09 15:10:00,30.17,30.18,30.17,30.18,36972.0,27.7542,27.7634,27.7542,27.7634,36972.0
2016-12-09 15:20:00,30.18,30.2,30.18,30.18,42000.0,27.7634,27.7818,27.7634,27.7634,42000.0
2016-12-09 15:30:00,30.18,30.2,30.17,30.17,48488.0,27.7634,27.7818,27.7542,27.7542,48488.0
2016-12-09 15:40:00,30.16,30.17,30.14,30.14,57120.0,27.745,27.7542,27.7266,27.7266,57120.0
2016-12-09 15:50:00,30.14,30.18,30.14,30.18,122776.0,27.7266,27.7634,27.7266,27.7634,122776.0
2016-12-12 09:30:00,30.18,30.19,30.01,30.07,69024.0,27.7634,27.7726,27.607,27.6622,69024.0
2016-12-12 09:40:00,30.06,30.14,30.06,30.13,32868.0,27.653,27.7266,27.653,27.7174,32868.0
2016-12-12 09:50:00,30.14,30.15,30.1,30.12,18920.0,27.7266,27.7358,27.6898,27.7082,18920.0
2016-12-12 10:00:00,30.16,30.23,30.14,30.2,53024.0,27.745,27.8094,27.7266,27.7818,53024.0
2016-12-12 10:10:00,30.19,30.2,30.13,30.18,24800.0,27.7726,27.7818,27.7174,27.7634,24800.0
2016-12-12 10:20:00,30.18,30.22,30.12,30.14,12880.0,27.7634,27.8002,27.7082,27.7266,12880.0
2016-12-12 10:30:00,30.14,30.18,30.1,30.18,25620.0,27.7266,27.7634,27.6898,27.7634,25620.0
2016-12-12 10:40:00,30.18,30.2,30.13,30.15,24600.0,27.7634,27.7818,27.7174,27.7358,24600.0
2016-12-12 10:50:00,30.14,30.18,30.12,30.18,21912.0,27.7266,27.7634,27.7082,27.7634,21912.0
2016-12-12 11:00:00,30.17,30.21,30.14,30.21,35096.0,27.7542,27.791,27.7266,27.791,35096.0
2016-12-12 11:10:00,30.21,30.23,30.21,30.23,26200.0,27.791,27.8094,27.791,27.8094,26200.0
2016-12-12 11:20:00,30.23,30.31,30.23,30.29,38848.0,27.8094,27.883,27.8094,27.8646,38848.0
2016-12-12 11:30:00,30.29,30.32,30.28,30.3,25616.0,27.8646,27.8922,27.8554,27.8738,25616.0
2016-12-12 11:40:00,30.29,30.29,30.25,30.26,27200.0,27.8646,27.8646,27.8278,27.837,27200.0
2016-12-12 11:50:00,30.27,30.27,30.21,30.25,32000.0,27.8462,27.8462,27.791,27.8278,32000.0
2016-12-12 12:00:00,30.25,30.25,30.18,30.2,36932.0,27.8278,27.8278,27.7634,27.7818,36932.0
2016-12-12 12:10:00,30.21,30.22,30.2,30.21,27600.0,27.791,27.8002,27.7818,27.791,27600.0
2016-12-12 12:20:00,30.21,30.24,30.21,30.21,23600.0,27.791,27.8186,27.791,27.791,23600.0
2016-12-12 12:30:00,30.2,30.25,30.2,30.25,36848.0,27.7818,27.8278,27.7818,27.8278,36848.0
2016-12-12 12:40:00,30.25,30.27,30.24,30.26,23632.0,27.8278,27.8462,27.8186,27.837,23632.0
2016-12-12 12:50:00,30.26,30.26,30.23,30.23,33832.0,27.837,27.837,27.8094,27.8094,33832.0
2016-12-12 13:00:00,30.23,30.27,30.23,30.25,17600.0,27.8094,27.8462,27.8094,27.8278,17600.0
2016-12-12 13:10:00,30.25,30.28,30.22,30.28,19200.0,27.8278,27.8554,27.8002,27.8554,19200.0
2016-12-12 13:20:00,30.27,30.28,30.22,30.22,18800.0,27.8462,27.8554,27.8002,27.8002,18800.0
2016-12-12 13:30:00,30.24,30.24,30.18,30.18,20400.0,27.8186,27.8186,27.7634,27.7634,20400.0
2016-12-12 13:40:00,30.19,30.2,30.18,30.18,20996.0,27.7726,27.7818,27.7634,27.7634,20996.0
2016-12-12 13:50:00,30.17,30.18,30.14,30.14,28240.0,27.7542,27.7634,27.7266,27.7266,28240.0
2016-12-12 14:00:00,30.14,30.15,30.12,30.13,23616.0,27.7266,27.7358,27.7082,27.7174,23616.0
2016-12-12 14:10:00,30.13,30.18,30.13,30.16,34628.0,27.7174,27.7634,27.7174,27.745,34628.0
2016-12-12 14:20:00,30.16,30.16,30.11,30.11,38728.0,27.745,27.745,27.699,27.699,38728.0
2016-12-12 14:30:00,30.11,30.13,30.06,30.08,74640.0,27.699,27.7174,27.653,27.6714,74640.0
2016-12-12 14:40:00,30.08,30.09,30.06,30.08,36644.0,27.6714,27.6806,27.653,27.6714,36644.0
2016-12-12 14:50:00,30.08,30.08,30.04,30.05,47348.0,27.6714,27.6714,27.6346,27.6438,47348.0
2016-12-12 15:00:00,30.05,30.06,30.04,30.05,54880.0,27.6438,27.653,27.6346,27.6438,54880.0
2016-12-12 15:10:00,30.07,30.1,30.06,30.06,56052.0,27.6622,27.6898,27.653,27.653,56052.0
2016-12-12 15:20:00,30.06,30.07,30.04,30.04,59468.0,27.653,27.6622,27.6346,27.6346,59468.0
2016-12-12 15:30:00,30.04,30.06,30.03,30.06,71932.0,27.6346,27.653,27.6254,27.653,71932.0
2016-12-12 15:40:00,30.07,30.11,30.06,30.09,82220.0,27.6622,27.699,27.653,27.6806,82220.0
2016-12-12 15:50:00,30.09,30.12,30.08,30.1,207892.0,27.6806,27.7082,27.6714,27.6898,207892.0
2016-12-13 09:30:00,30.15,30.21,30.15,30.16,41620.0,27.7358,27.791,27.7358,27.745,41620.0
2016-12-13 09:40:00,30.18,30.22,30.15,30.17,14876.0,27.7634,27.8002,27.7358,27.7542,14876.0
2016-12-13 09:50:00,30.15,30.19,30.08,30.08,26548.0,27.7358,27.7726,27.6714,27.6714,26548.0
2016-12-13 10:00:00,30.08,30.1,30.04,30.07,35892.0,27.6714,27.6898,27.6346,27.6622,35892.0
2016-12-13 10:10:00,30.07,30.07,29.95,29.98,89040.0,27.6622,27.6622,27.5518,27.5794,89040.0
2016-12-13 10:20:00,29.97,29.99,29.95,29.97,38356.0,27.5702,27.5886,27.5518,27.5702,38356.0
2016-12-13 10:30:00,29.97,29.99,29.92,29.99,23032.0,27.5702,27.5886,27.5242,27.5886,23032.0
2016-12-13 10:40:00,30.0,30.0,29.96,29.99,38688.0,27.5978,27.5978,27.561,27.5886,38688.0
2016-12-13 10:50:00,29.99,30.05,29.98,30.0,30784.0,27.5886,27.6438,27.5794,27.5978,30784.0
2016-12-13 11:00:00,30.01,30.03,29.99,30.02,41160.0,27.607,27.6254,27.5886,27.6162,41160.0
2016-12-13 11:10:00,30.02,30.05,29.99,30.05,70668.0,27.6162,27.6438,27.5886,27.6438,70668.0
2016-12-13 11:20:00,30.05,30.07,30.04,30.04,89600.0,27.6438,27.6622,27.6346,27.6346,89600.0
2016-12-13 11:30:00,30.04,30.06,30.02,30.04,41352.0,27.6346,27.653,27.6162,27.6346,41352.0
2016-12-13 11:40:00,30.05,30.05,29.99,30.02,66856.0,27.6438,27.6438,27.5886,27.6162,66856.0
2016-12-13 11:50:00,30.02,30.04,30.0,30.03,31312.0,27.6162,27.6346,27.5978,27.6254,31312.0
2016-12-13 12:00:00,30.03,30.08,30.03,30.05,26800.0,27.6254,27.6714,27.6254,27.6438,26800.0
2016-12-13 12:10:00,30.06,30.08,30.04,30.05,27160.0,27.653,27.6714,27.6346,27.6438,27160.0
2016-12-13 12:20:00,30.06,30.1,30.06,30.06,26580.0,27.653,27.6898,27.653,27.653,26580.0
2016-12-13 12:30:00,30.06,30.1,30.06,30.08,37600.0,27.653,27.6898,27.653,27.6714,37600.0
2016-12-13 12:40:00,30.07,30.12,30.06,30.1,50220.0,27.6622,27.7082,27.653,27.6898,50220.0
2016-12-13 12:50:00,30.09,30.11,30.08,30.09,17216.0,27.6806,27.699,27.6714,27.6806,17216.0
2016-12-13 13:00:00,30.09,30.11,30.09,30.09,28816.0,27.6806,27.699,27.6806,27.6806,28816.0
2016-12-13 13:10:00,30.09,30.1,30.08,30.1,21400.0,27.6806,27.6898,27.6714,27.6898,21400.0
2016-12-13 13:20:00,30.11,30.11,30.06,30.07,21276.0,27.699,27.699,27.653,27.6622,21276.0
2016-12-13 13:30:00,30.08,30.09,30.06,30.08,20000.0,27.6714,27.6806,27.653,27.6714,20000.0
2016-12-13 13:40:00,30.06,30.08,30.03,30.03,20004.0,27.653,27.6714,27.6254,27.6254,20004.0
2016-12-13 13:50:00,30.03,30.04,30.01,30.03,34808.0,27.6254,27.6346,27.607,27.6254,34808.0
2016-12-13 14:00:00,30.04,30.05,30.01,30.03,32400.0,27.6346,27.6438,27.607,27.6254,32400.0
2016-12-13 14:10:00,30.03,30.03,29.98,29.99,34272.0,27.6254,27.6254,27.5794,27.5886,34272.0
2016-12-13 14:20:00,29.98,30.01,29.98,29.99,29560.0,27.5794,27.607,27.5794,27.5886,29560.0
2016-12-13 14:30:00,29.98,30.0,29.97,29.99,28112.0,27.5794,27.5978,27.5702,27.5886,28112.0
2016-12-13 14:40:00,30.0,30.03,29.99,30.02,37796.0,27.5978,27.6254,27.5886,27.6162,37796.0
2016-12-13 14:50:00,30.01,30.04,30.01,30.02,27444.0,27.607,27.6346,27.607,27.6162,27444.0
2016-12-13 15:00:00,30.03,30.04,30.02,30.03,26944.0,27.6254,27.6346,27.6162,27.6254,26944.0
2016-12-13 15:10:00,30.04,30.09,30.03,30.09,42280.0,27.6346,27.6806,27.6254,27.6806,42280.0
2016-12-13 15:20:00,30.09,30.12,30.08,30.11,52600.0,27.6806,27.7082,27.6714,27.699,52600.0
2016-12-13 15:30:00,30.11,30.13,30.11,30.11,50444.0,27.699,27.7174,27.699,27.699,50444.0
2016-12-13 15:40:00,30.12,30.14,30.11,30.13,97608.0,27.7082,27.7266,27.699,27.7174,97608.0
2016-12-13 15:50:00,30.13,30.15,30.11,30.14,211680.0,27.7174,27.7358,27.699,27.7266,211680.0
2016-12-14 09:30:00,30.2,30.36,30.14,30.17,66160.0,27.7818,27.929,27.7266,27.7542,66160.0
2016-12-14 09:40:00,30.15,30.16,30.06,30.09,30408.0,27.7358,27.745,27.653,27.6806,30408.0
2016-12-14 09:50:00,30.08,30.14,30.06,30.1,26924.0,27.6714,27.7266,27.653,27.6898,26924.0
2016-12-14 10:00:00,30.12,30.12,30.03,30.05,39516.0,27.7082,27.7082,27.6254,27.6438,39516.0
2016-12-14 10:10:00,30.05,30.07,30.03,30.04,18984.0,27.6438,27.6622,27.6254,27.6346,18984.0
2016-12-14 10:20:00,30.05,30.16,30.05,30.13,37144.0,27.6438,27.745,27.6438,27.7174,37144.0
2016-12-14 10:30:00,30.13,30.15,30.03,30.03,39520.0,27.7174,27.7358,27.6254,27.6254,39520.0
2016-12-14 10:40:00,30.03,30.04,30.0,30.03,35640.0,27.6254,27.6346,27.5978,27.6254,35640.0
2016-12-14 10:50:00,30.03,30.03,29.99,30.03,179248.0,27.6254,27.6254,27.5886,27.6254,179248.0
2016-12-14 11:00:00,30.05,30.12,30.03,30.1,20760.0,27.6438,27.7082,27.6254,27.6898,20760.0
2016-12-14 11:10:00,30.08,30.11,30.08,30.1,16000.0,27.6714,27.699,27.6714,27.6898,16000.0
2016-12-14 11:20:00,30.13,30.15,30.11,30.13,21976.0,27.7174,27.7358,27.699,27.7174,21976.0
2016-12-14 11:30:00,30.12,30.15,30.1,30.13,26060.0,27.7082,27.7358,27.6898,27.7174,26060.0
2016-12-14 11:40:00,30.13,30.13,30.05,30.1,16960.0,27.7174,27.7174,27.6438,27.6898,16960.0
2016-12-14 11:50:00,30.11,30.11,30.05,30.05,23520.0,27.699,27.699,27.6438,27.6438,23520.0
2016-12-14 12:00:00,30.06,30.09,30.05,30.07,23312.0,27.653,27.6806,27.6438,27.6622,23312.0
2016-12-14 12:10:00,30.08,30.12,30.07,30.11,20400.0,27.6714,27.7082,27.6622,27.699,20400.0
2016-12-14 12:20:00,30.11,30.16,30.11,30.16,14800.0,27.699,27.745,27.699,27.745,14800.0
2016-12-14 12:30:00,30.15,30.18,30.13,30.18,29320.0,27.7358,27.7634,27.7174,27.7634,29320.0
2016-12-14 12:40:00,30.18,30.19,30.15,30.18,22196.0,27.7634,27.7726,27.7358,27.7634,22196.0
2016-12-14 12:50:00,30.18,30.21,30.17,30.19,18264.0,27.7634,27.791,27.7542,27.7726,18264.0
2016-12-14 13:00:00,30.19,30.24,30.18,30.18,19972.0,27.7726,27.8186,27.7634,27.7634,19972.0
2016-12-14 13:10:00,30.17,30.18,30.15,30.18,16788.0,27.7542,27.7634,27.7358,27.7634,16788.0
2016-12-14 13:20:00,30.18,30.2,30.16,30.17,15444.0,27.7634,27.7818,27.745,27.7542,15444.0
2016-12-14 13:30:00,30.19,30.2,30.16,30.17,15400.0,27.7726,27.7818,27.745,27.7542,15400.0
2016-12-14 13:40:00,30.16,30.19,30.15,30.19,12588.0,27.745,27.7726,27.7358,27.7726,12588.0
2016-12-14 13:50:00,30.19,30.21,30.17,30.21,21040.0,27.7726,27.791,27.7542,27.791,21040.0
2016-12-14 14:00:00,30.19,30.23,30.11,30.17,43104.0,27.7726,27.8094,27.699,27.7542,43104.0
2016-12-14 14:10:00,30.14,30.19,30.09,30.13,50828.0,27.7266,27.7726,27.6806,27.7174,50828.0
2016-12-14 14:20:00,30.13,30.13,30.02,30.03,29364.0,27.7174,27.7174,27.6162,27.6254,29364.0
2016-12-14 14:30:00,30.05,30.1,30.0,30.1,40588.0,27.6438,27.6898,27.5978,27.6898,40588.0
2016-12-14 14:40:00,30.15,30.16,30.11,30.16,36564.0,27.7358,27.745,27.699,27.745,36564.0
2016-12-14 14:50:00,30.16,30.16,30.04,30.04,34116.0,27.745,27.745,27.6346,27.6346,34116.0
2016-12-14 15:00:00,30.04,30.08,29.98,29.98,42252.0,27.6346,27.6714,27.5794,27.5794,42252.0
2016-12-14 15:10:00,29.96,30.01,29.9,29.92,44880.0,27.561,27.607,27.5058,27.5242,44880.0
2016-12-14 15:20:00,29.93,29.95,29.9,29.92,44472.0,27.5334,27.5518,27.5058,27.5242,44472.0
2016-12-14 15:30:00,29.93,30.08,29.92,30.08,61928.0,27.5334,27.6714,27.5242,27.6714,61928.0
2016-12-14 15:40:00,30.07,30.08,29.96,29.96,88176.0,27.6622,27.6714,27.561,27.561,88176.0
2016-12-14 15:50:00,29.95,29.95,29.86,29.88,331788.0,27.5518,27.5518,27.469,27.4874,331788.0
2016-12-15 09:30:00,30.25,30.55,30.03,30.05,100856.0,27.8278,28.1038,27.6254,27.6438,100856.0
2016-12-15 09:40:00,30.02,30.11,30.0,30.1,44432.0,27.6162,27.699,27.5978,27.6898,44432.0
2016-12-15 09:50:00,30.13,30.14,30.05,30.1,53552.0,27.7174,27.7266,27.6438,27.6898,53552.0
2016-12-15 10:00:00,30.11,30.13,30.05,30.07,42060.0,27.699,27.7174,27.6438,27.6622,42060.0
2016-12-15 10:10:00,30.07,30.08,30.0,30.02,41156.0,27.6622,27.6714,27.5978,27.6162,41156.0
2016-12-15 10:20:00,30.03,30.09,30.03,30.05,27288.0,27.6254,27.6806,27.6254,27.6438,27288.0
2016-12-15 10:30:00,30.05,30.08,30.04,30.08,37976.0,27.6438,27.6714,27.6346,27.6714,37976.0
2016-12-15 10:40:00,30.08,30.11,30.07,30.08,51128.0,27.6714,27.699,27.6622,27.6714,51128.0
2016-12-15 10:50:00,30.09,30.1,30.07,30.09,39080.0,27.6806,27.6898,27.6622,27.6806,39080.0
2016-12-15 11:00:00,30.1,30.21,30.1,30.16,32004.0,27.6898,27.791,27.6898,27.745,32004.0
2016-12-15 11:10:00,30.16,30.18,30.16,30.18,28276.0,27.745,27.7634,27.745,27.7634,28276.0
2016-12-15 11:20:00,30.17,30.19,30.15,30.16,19852.0,27.7542,27.7726,27.7358,27.745,19852.0
2016-12-15 11:30:00,30.16,30.17,30.13,30.16,19504.0,27.745,27.7542,27.7174,27.745,19504.0
2016-12-15 11:40:00,30.17,30.18,30.15,30.15,14960.0,27.7542,27.7634,27.7358,27.7358,14960.0
2016-12-15 11:50:00,30.16,30.17,30.12,30.17,25328.0,27.745,27.7542,27.7082,27.7542,25328.0
2016-12-15 12:00:00,30.18,30.2,30.16,30.18,18416.0,27.7634,27.7818,27.745,27.7634,18416.0
2016-12-15 12:10:00,30.19,30.22,30.16,30.2,19680.0,27.7726,27.8002,27.745,27.7818,19680.0
2016-12-15 12:20:00,30.2,30.21,30.18,30.19,14800.0,27.7818,27.791,27.7634,27.7726,14800.0
2016-12-15 12:30:00,30.19,30.19,30.12,30.14,52168.0,27.7726,27.7726,27.7082,27.7266,52168.0
2016-12-15 12:40:00,30.14,30.17,30.14,30.16,76316.0,27.7266,27.7542,27.7266,27.745,76316.0
2016-12-15 12:50:00,30.15,30.15,30.08,30.08,18412.0,27.7358,27.7358,27.6714,27.6714,18412.0
2016-12-15 13:00:00,30.08,30.08,30.05,30.06,24596.0,27.6714,27.6714,27.6438,27.653,24596.0
2016-12-15 13:10:00,30.05,30.08,30.04,30.04,29296.0,27.6438,27.6714,27.6346,27.6346,29296.0
2016-12-15 13:20:00,30.05,30.07,30.05,30.06,22276.0,27.6438,27.6622,27.6438,27.653,22276.0
2016-12-15 13:30:00,30.06,30.11,30.04,30.09,72852.0,27.653,27.699,27.6346,27.6806,72852.0
2016-12-15 13:40:00,30.1,30.11,30.05,30.05,15184.0,27.6898,27.699,27.6438,27.6438,15184.0
2016-12-15 13:50:00,30.05,30.07,30.01,30.02,28640.0,27.6438,27.6622,27.607,27.6162,28640.0
2016-12-15 14:00:00,30.01,30.04,30.0,30.02,17740.0,27.607,27.6346,27.5978,27.6162,17740.0
2016-12-15 14:10:00,30.02,30.04,30.01,30.02,19176.0,27.6162,27.6346,27.607,27.6162,19176.0
2016-12-15 14:20:00,30.03,30.03,29.98,30.0,36312.0,27.6254,27.6254,27.5794,27.5978,36312.0
2016-12-15 14:30:00,30.01,30.01,29.98,30.0,32468.0,27.607,27.607,27.5794,27.5978,32468.0
2016-12-15 14:40:00,29.99,30.0,29.98,29.98,28192.0,27.5886,27.5978,27.5794,27.5794,28192.0
2016-12-15 14:50:00,29.98,30.0,29.98,30.0,52332.0,27.5794,27.5978,27.5794,27.5978,52332.0
2016-12-15 15:00:00,30.0,30.0,29.96,29.96,40972.0,27.5978,27.5978,27.561,27.561,40972.0
2016-12-15 15:10:00,29.96,29.96,29.95,29.96,47140.0,27.561,27.561,27.5518,27.561,47140.0
2016-12-15 15:20:00,29.97,29.98,29.92,29.93,35800.0,27.5702,27.5794,27.5242,27.5334,35800.0
2016-12-15 15:30:00,29.94,30.0,29.93,30.0,72864.0,27.5426,27.5978,27.5334,27.5978,72864.0
2016-12-15 15:40:00,30.01,30.05,29.99,30.0,89232.0,27.607,27.6438,27.5886,27.5978,89232.0
2016-12-15 15:50:00,30.0,30.01,29.98,30.0,187812.0,27.5978,27.607,27.5794,27.5978,187812.0
2016-12-16 09:30:00,30.05,30.09,29.97,29.99,456836.0,27.6438,27.6806,27.5702,27.5886,456836.0
2016-12-16 09:40:00,30.0,30.0,29.92,29.94,81500.0,27.5978,27.5978,27.5242,27.5426,81500.0
2016-12-16 09:50:00,29.93,29.94,29.91,29.91,61496.0,27.5334,27.5426,27.515,27.515,61496.0
2016-12-16 10:00:00,29.91,29.91,29.82,29.84,53136.0,27.515,27.515,27.4322,27.4506,53136.0
2016-12-16 10:10:00,29.85,29.9,29.85,29.89,26288.0,27.4598,27.5058,27.4598,27.4966,26288.0
2016-12-16 10:20:00,29.89,29.89,29.85,29.86,40224.0,27.4966,27.4966,27.4598,27.469,40224.0
2016-12-16 10:30:00,29.86,29.93,29.85,29.93,34360.0,27.469,27.5334,27.4598,27.5334,34360.0
2016-12-16 10:40:00,29.96,30.04,29.96,30.0,35016.0,27.561,27.6346,27.561,27.5978,35016.0
2016-12-16 10:50:00,30.01,30.04,30.0,30.02,16600.0,27.607,27.6346,27.5978,27.6162,16600.0
2016-12-16 11:00:00,30.02,30.04,30.0,30.02,29468.0,27.6162,27.6346,27.5978,27.6162,29468.0
2016-12-16 11:10:00,30.02,30.06,30.02,30.03,21320.0,27.6162,27.653,27.6162,27.6254,21320.0
2016-12-16 11:20:00,30.03,30.03,30.0,30.0,36052.0,27.6254,27.6254,27.5978,27.5978,36052.0
2016-12-16 11:30:00,30.0,30.06,30.0,30.06,8232.0,27.5978,27.653,27.5978,27.653,8232.0
2016-12-16 11:40:00,30.06,30.1,30.05,30.09,35188.0,27.653,27.6898,27.6438,27.6806,35188.0
2016-12-16 11:50:00,30.09,30.12,30.09,30.09,28784.0,27.6806,27.7082,27.6806,27.6806,28784.0
2016-12-16 12:00:00,30.1,30.11,30.07,30.09,16400.0,27.6898,27.699,27.6622,27.6806,16400.0
2016-12-16 12:10:00,30.09,30.09,30.07,30.08,40600.0,27.6806,27.6806,27.6622,27.6714,40600.0
2016-12-16 12:20:00,30.09,30.12,30.08,30.12,10000.0,27.6806,27.7082,27.6714,27.7082,10000.0
2016-12-16 12:30:00,30.12,30.12,30.08,30.09,28540.0,27.7082,27.7082,27.6714,27.6806,28540.0
2016-12-16 12:40:00,30.09,30.1,30.08,30.1,23200.0,27.6806,27.6898,27.6714,27.6898,23200.0
2016-12-16 12:50:00,30.09,30.11,30.07,30.09,47460.0,27.6806,27.699,27.6622,27.6806,47460.0
2016-12-16 13:00:00,30.08,30.09,30.07,30.08,44620.0,27.6714,27.6806,27.6622,27.6714,44620.0
2016-12-16 13:10:00,30.07,30.08,30.07,30.08,38600.0,27.6622,27.6714,27.6622,27.6714,38600.0
2016-12-16 13:20:00,30.07,30.09,30.07,30.08,35200.0,27.6622,27.6806,27.6622,27.6714,35200.0
2016-12-16 13:30:00,30.08,30.09,30.07,30.08,16800.0,27.6714,27.6806,27.6622,27.6714,16800.0
2016-12-16 13:40:00,30.08,30.08,30.07,30.08,53524.0,27.6714,27.6714,27.6622,27.6714,53524.0
2016-12-16 13:50:00,30.07,30.09,30.07,30.08,40180.0,27.6622,27.6806,27.6622,27.6714,40180.0
2016-12-16 14:00:00,30.08,30.1,30.07,30.1,68588.0,27.6714,27.6898,27.6622,27.6898,68588.0
2016-12-16 14:10:00,30.09,30.09,30.07,30.09,64100.0,27.6806,27.6806,27.6622,27.6806,64100.0
2016-12-16 14:20:00,30.09,30.09,30.07,30.09,41788.0,27.6806,27.6806,27.6622,27.6806,41788.0
2016-12-16 14:30:00,30.08,30.09,30.08,30.08,81296.0,27.6714,27.6806,27.6714,27.6714,81296.0
2016-12-16 14:40:00,30.08,30.15,30.08,30.14,64960.0,27.6714,27.7358,27.6714,27.7266,64960.0
2016-12-16 14:50:00,30.13,30.13,30.08,30.1,63800.0,27.7174,27.7174,27.6714,27.6898,63800.0
2016-12-16 15:00:00,30.1,30.11,30.04,30.04,95284.0,27.6898,27.699,27.6346,27.6346,95284.0
2016-12-16 15:10:00,30.05,30.06,30.01,30.03,75540.0,27.6438,27.653,27.607,27.6254,75540.0
2016-12-16 15:20:00,30.03,30.04,29.99,29.99,93660.0,27.6254,27.6346,27.5886,27.5886,93660.0
2016-12-16 15:30:00,29.99,30.0,29.97,29.97,126144.0,27.5886,27.5978,27.5702,27.5702,126144.0
2016-12-16 15:40:00,29.97,29.97,29.86,29.96,245376.0,27.5702,27.5702,27.469,27.561,245376.0
2016-12-16 15:50:00,29.95,29.95,29.81,29.93,1255560.0,27.5518,27.5518,27.423,27.5334,1255560.0
2016-12-19 09:30:00,30.09,30.2,30.0,30.14,185428.0,27.6806,27.7818,27.5978,27.7266,185428.0
2016-12-19 09:40:00,30.15,30.22,30.1,30.16,88208.0,27.7358,27.8002,27.6898,27.745,88208.0
2016-12-19 09:50:00,30.16,30.17,30.09,30.13,75148.0,27.745,27.7542,27.6806,27.7174,75148.0
2016-12-19 10:00:00,30.14,30.16,30.09,30.16,138180.0,27.7266,27.745,27.6806,27.745,138180.0
2016-12-19 10:10:00,30.16,30.17,30.05,30.08,45820.0,27.745,27.7542,27.6438,27.6714,45820.0
2016-12-19 10:20:00,30.08,30.15,30.07,30.14,53292.0,27.6714,27.7358,27.6622,27.7266,53292.0
2016-12-19 10:30:00,30.14,30.23,30.14,30.21,301240.0,27.7266,27.8094,27.7266,27.791,301240.0
2016-12-19 10:40:00,30.2,30.29,30.2,30.21,43056.0,27.7818,27.8646,27.7818,27.791,43056.0
2016-12-19 10:50:00,30.21,30.21,30.16,30.17,38172.0,27.791,27.791,27.745,27.7542,38172.0
2016-12-19 11:00:00,30.16,30.22,30.16,30.2,49640.0,27.745,27.8002,27.745,27.7818,49640.0
2016-12-19 11:10:00,30.2,30.21,30.18,30.18,28508.0,27.7818,27.791,27.7634,27.7634,28508.0
2016-12-19 11:20:00,30.18,30.18,30.11,30.12,97860.0,27.7634,27.7634,27.699,27.7082,97860.0
2016-12-19 11:30:00,30.13,30.14,30.08,30.09,23200.0,27.7174,27.7266,27.6714,27.6806,23200.0
2016-12-19 11:40:00,30.09,30.09,30.04,30.04,43200.0,27.6806,27.6806,27.6346,27.6346,43200.0
2016-12-19 11:50:00,30.03,30.04,30.02,30.03,17324.0,27.6254,27.6346,27.6162,27.6254,17324.0
2016-12-19 12:00:00,30.02,30.03,30.0,30.03,18312.0,27.6162,27.6254,27.5978,27.6254,18312.0
2016-12-19 12:10:00,30.03,30.07,30.03,30.06,37600.0,27.6254,27.6622,27.6254,27.653,37600.0
2016-12-19 12:20:00,30.06,30.07,30.05,30.07,37444.0,27.653,27.6622,27.6438,27.6622,37444.0
2016-12-19 12:30:00,30.07,30.16,30.07,30.15,77356.0,27.6622,27.745,27.6622,27.7358,77356.0
2016-12-19 12:40:00,30.16,30.18,30.14,30.16,40232.0,27.745,27.7634,27.7266,27.745,40232.0
2016-12-19 12:50:00,30.15,30.16,30.14,30.16,18248.0,27.7358,27.745,27.7266,27.745,18248.0
2016-12-19 13:00:00,30.15,30.16,30.11,30.12,20400.0,27.7358,27.745,27.699,27.7082,20400.0
2016-12-19 13:10:00,30.11,30.13,30.1,30.12,17708.0,27.699,27.7174,27.6898,27.7082,17708.0
2016-12-19 13:20:00,30.12,30.15,30.12,30.15,21128.0,27.7082,27.7358,27.7082,27.7358,21128.0
2016-12-19 13:30:00,30.16,30.16,30.11,30.12,24180.0,27.745,27.745,27.699,27.7082,24180.0
2016-12-19 13:40:00,30.13,30.15,30.11,30.14,19744.0,27.7174,27.7358,27.699,27.7266,19744.0
2016-12-19 13:50:00,30.15,30.17,30.15,30.17,16744.0,27.7358,27.7542,27.7358,27.7542,16744.0
2016-12-19 14:00:00,30.17,30.18,30.15,30.16,21236.0,27.7542,27.7634,27.7358,27.745,21236.0
2016-12-19 14:10:00,30.16,30.18,30.11,30.11,26800.0,27.745,27.7634,27.699,27.699,26800.0
2016-12-19 14:20:00,30.11,30.14,30.11,30.13,14404.0,27.699,27.7266,27.699,27.7174,14404.0
2016-12-19 14:30:00,30.12,30.13,30.08,30.09,22132.0,27.7082,27.7174,27.6714,27.6806,22132.0
2016-12-19 14:40:00,30.08,30.1,30.07,30.08,28188.0,27.6714,27.6898,27.6622,27.6714,28188.0
2016-12-19 14:50:00,30.09,30.1,30.09,30.09,24288.0,27.6806,27.6898,27.6806,27.6806,24288.0
2016-12-19 15:00:00,30.09,30.1,30.08,30.09,30984.0,27.6806,27.6898,27.6714,27.6806,30984.0
2016-12-19 15:10:00,30.09,30.09,30.06,30.06,51980.0,27.6806,27.6806,27.653,27.653,51980.0
2016-12-19 15:20:00,30.03,30.03,30.01,30.02,66848.0,27.6254,27.6254,27.607,27.6162,66848.0
2016-12-19 15:30:00,30.02,30.03,30.01,30.02,94332.0,27.6162,27.6254,27.607,27.6162,94332.0
2016-12-19 15:40:00,30.02,30.02,30.0,30.0,101180.0,27.6162,27.6162,27.5978,27.5978,101180.0
2016-12-19 15:50:00,30.01,30.05,30.0,30.04,317660.0,27.607,27.6438,27.5978,27.6346,317660.0
2016-12-20 09:30:00,30.05,30.12,29.93,29.95,156084.0,27.6438,27.7082,27.5334,27.5518,156084.0
2016-12-20 09:40:00,29.97,30.02,29.97,29.99,33852.0,27.5702,27.6162,27.5702,27.5886,33852.0
2016-12-20 09:50:00,29.98,30.0,29.96,29.98,56504.0,27.5794,27.5978,27.561,27.5794,56504.0
2016-12-20 10:00:00,30.0,30.03,29.99,30.0,35712.0,27.5978,27.6254,27.5886,27.5978,35712.0
2016-12-20 10:10:00,30.0,30.03,29.99,29.99,53720.0,27.5978,27.6254,27.5886,27.5886,53720.0
2016-12-20 10:20:00,29.99,29.99,29.96,29.97,27124.0,27.5886,27.5886,27.561,27.5702,27124.0
2016-12-20 10:30:00,29.98,29.98,29.94,29.95,18952.0,27.5794,27.5794,27.5426,27.5518,18952.0
2016-12-20 10:40:00,29.95,29.96,29.91,29.91,29104.0,27.5518,27.561,27.515,27.515,29104.0
2016-12-20 10:50:00,29.91,29.94,29.9,29.93,58120.0,27.515,27.5426,27.5058,27.5334,58120.0
2016-12-20 11:00:00,29.93,29.99,29.92,29.96,43260.0,27.5334,27.5886,27.5242,27.561,43260.0
2016-12-20 11:10:00,29.96,29.97,29.95,29.96,10800.0,27.561,27.5702,27.5518,27.561,10800.0
2016-12-20 11:20:00,29.98,29.98,29.94,29.94,21248.0,27.5794,27.5794,27.5426,27.5426,21248.0
2016-12-20 11:30:00,29.94,29.94,29.92,29.92,16000.0,27.5426,27.5426,27.5242,27.5242,16000.0
2016-12-20 11:40:00,29.91,29.96,29.91,29.96,15008.0,27.515,27.561,27.515,27.561,15008.0
2016-12-20 11:50:00,29.95,29.95,29.9,29.92,25916.0,27.5518,27.5518,27.5058,27.5242,25916.0
2016-12-20 12:00:00,29.93,29.95,29.93,29.95,16432.0,27.5334,27.5518,27.5334,27.5518,16432.0
2016-12-20 12:10:00,29.94,29.97,29.94,29.96,15600.0,27.5426,27.5702,27.5426,27.561,15600.0
2016-12-20 12:20:00,29.97,29.97,29.95,29.95,17316.0,27.5702,27.5702,27.5518,27.5518,17316.0
2016-12-20 12:30:00,29.96,29.96,29.92,29.94,42720.0,27.561,27.561,27.5242,27.5426,42720.0
2016-12-20 12:40:00,29.94,29.95,29.93,29.95,8680.0,27.5426,27.5518,27.5334,27.5518,8680.0
2016-12-20 12:50:00,29.94,29.95,29.93,29.94,22080.0,27.5426,27.5518,27.5334,27.5426,22080.0
2016-12-20 13:00:00,29.94,29.95,29.93,29.94,10884.0,27.5426,27.5518,27.5334,27.5426,10884.0
2016-12-20 13:10:00,29.95,29.96,29.93,29.94,15096.0,27.5518,27.561,27.5334,27.5426,15096.0
2016-12-20 13:20:00,29.95,29.95,29.93,29.95,8828.0,27.5518,27.5518,27.5334,27.5518,8828.0
2016-12-20 13:30:00,29.95,29.96,29.93,29.94,7600.0,27.5518,27.561,27.5334,27.5426,7600.0
2016-12-20 13:40:00,29.96,29.96,29.93,29.95,8724.0,27.561,27.561,27.5334,27.5518,8724.0
2016-12-20 13:50:00,29.95,29.95,29.93,29.95,22408.0,27.5518,27.5518,27.5334,27.5518,22408.0
2016-12-20 14:00:00,29.95,29.95,29.91,29.91,15200.0,27.5518,27.5518,27.515,27.515,15200.0
2016-12-20 14:10:00,29.93,29.93,29.91,29.91,32336.0,27.5334,27.5334,27.515,27.515,32336.0
2016-12-20 14:20:00,29.91,29.92,29.9,29.9,47220.0,27.515,27.5242,27.5058,27.5058,47220.0
2016-12-20 14:30:00,29.9,29.9,29.86,29.89,20180.0,27.5058,27.5058,27.469,27.4966,20180.0
2016-12-20 14:40:00,29.89,29.91,29.89,29.89,20400.0,27.4966,27.515,27.4966,27.4966,20400.0
2016-12-20 14:50:00,29.89,29.91,29.88,29.9,18000.0,27.4966,27.515,27.4874,27.5058,18000.0
2016-12-20 15:00:00,29.9,29.91,29.88,29.9,19660.0,27.5058,27.515,27.4874,27.5058,19660.0
2016-12-20 15:10:00,29.92,29.94,29.91,29.94,16896.0,27.5242,27.5426,27.515,27.5426,16896.0
2016-12-20 15:20:00,29.94,29.95,29.93,29.93,41232.0,27.5426,27.5518,27.5334,27.5334,41232.0
2016-12-20 15:30:00,29.93,29.93,29.9,29.9,42800.0,27.5334,27.5334,27.5058,27.5058,42800.0
2016-12-20 15:40:00,29.9,29.91,29.9,29.91,48216.0,27.5058,27.515,27.5058,27.515,48216.0
2016-12-20 15:50:00,29.91,29.95,29.89,29.95,119108.0,27.515,27.5518,27.4966,27.5518,119108.0
2016-12-21 09:30:00,29.99,30.07,29.93,29.93,113592.0,27.5886,27.6622,27.5334,27.5334,113592.0
2016-12-21 09:40:00,29.95,29.98,29.91,29.94,80340.0,27.5518,27.5794,27.515,27.5426,80340.0
2016-12-21 09:50:00,29.95,30.0,29.89,29.98,78928.0,27.5518,27.5978,27.4966,27.5794,78928.0
2016-12-21 10:00:00,29.99,30.04,29.99,30.04,72500.0,27.5886,27.6346,27.5886,27.6346,72500.0
2016-12-21 10:10:00,30.04,30.04,29.97,29.99,61164.0,27.6346,27.6346,27.5702,27.5886,61164.0
2016-12-21 10:20:00,30.0,30.01,29.97,29.98,45164.0,27.5978,27.607,27.5702,27.5794,45164.0
2016-12-21 10:30:00,29.97,30.02,29.97,30.01,27800.0,27.5702,27.6162,27.5702,27.607,27800.0
2016-12-21 10:40:00,30.01,30.01,29.95,29.97,68236.0,27.607,27.607,27.5518,27.5702,68236.0
2016-12-21 10:50:00,29.98,29.99,29.93,29.94,28400.0,27.5794,27.5886,27.5334,27.5426,28400.0
2016-12-21 11:00:00,29.94,29.97,29.93,29.97,28692.0,27.5426,27.5702,27.5334,27.5702,28692.0
2016-12-21 11:10:00,29.98,30.0,29.97,29.98,33488.0,27.5794,27.5978,27.5702,27.5794,33488.0
2016-12-21 11:20:00,29.98,29.99,29.97,29.99,17560.0,27.5794,27.5886,27.5702,27.5886,17560.0
2016-12-21 11:30:00,30.0,30.0,29.97,29.97,20000.0,27.5978,27.5978,27.5702,27.5702,20000.0
2016-12-21 11:40:00,29.97,29.97,29.95,29.95,14668.0,27.5702,27.5702,27.5518,27.5518,14668.0
2016-12-21 11:50:00,29.96,29.97,29.95,29.95,34872.0,27.561,27.5702,27.5518,27.5518,34872.0
2016-12-21 12:00:00,29.94,29.95,29.94,29.95,19156.0,27.5426,27.5518,27.5426,27.5518,19156.0
2016-12-21 12:10:00,29.95,29.96,29.95,29.96,20720.0,27.5518,27.561,27.5518,27.561,20720.0
2016-12-21 12:20:00,29.96,29.96,29.95,29.96,11600.0,27.561,27.561,27.5518,27.561,11600.0
2016-12-21 12:30:00,29.96,29.96,29.93,29.94,40816.0,27.561,27.561,27.5334,27.5426,40816.0
2016-12-21 12:40:00,29.93,29.95,29.93,29.93,15532.0,27.5334,27.5518,27.5334,27.5334,15532.0
2016-12-21 12:50:00,29.92,29.93,29.91,29.92,22800.0,27.5242,27.5334,27.515,27.5242,22800.0
2016-12-21 13:00:00,29.92,29.92,29.9,29.9,28668.0,27.5242,27.5242,27.5058,27.5058,28668.0
2016-12-21 13:10:00,29.9,29.9,29.87,29.9,25416.0,27.5058,27.5058,27.4782,27.5058,25416.0
2016-12-21 13:20:00,29.9,29.93,29.89,29.93,15200.0,27.5058,27.5334,27.4966,27.5334,15200.0
2016-12-21 13:30:00,29.92,29.93,29.91,29.92,26400.0,27.5242,27.5334,27.515,27.5242,26400.0
2016-12-21 13:40:00,29.92,29.93,29.91,29.92,15200.0,27.5242,27.5334,27.515,27.5242,15200.0
2016-12-21 13:50:00,29.92,29.93,29.88,29.88,61008.0,27.5242,27.5334,27.4874,27.4874,61008.0
2016-12-21 14:00:00,29.88,29.9,29.87,29.88,16400.0,27.4874,27.5058,27.4782,27.4874,16400.0
2016-12-21 14:10:00,29.88,29.91,29.88,29.91,11556.0,27.4874,27.515,27.4874,27.515,11556.0
2016-12-21 14:20:00,29.91,29.92,29.89,29.91,14400.0,27.515,27.5242,27.4966,27.515,14400.0
2016-12-21 14:30:00,29.9,29.91,29.89,29.89,15000.0,27.5058,27.515,27.4966,27.4966,15000.0
2016-12-21 14:40:00,29.89,29.91,29.88,29.88,16148.0,27.4966,27.515,27.4874,27.4874,16148.0
2016-12-21 14:50:00,29.88,29.89,29.87,29.87,28096.0,27.4874,27.4966,27.4782,27.4782,28096.0
2016-12-21 15:00:00,29.86,29.87,29.85,29.86,51600.0,27.469,27.4782,27.4598,27.469,51600.0
2016-12-21 15:10:00,29.86,29.86,29.83,29.84,47712.0,27.469,27.469,27.4414,27.4506,47712.0
2016-12-21 15:20:00,29.84,29.87,29.84,29.86,46248.0,27.4506,27.4782,27.4506,27.469,46248.0
2016-12-21 15:30:00,29.86,29.89,29.83,29.88,60824.0,27.469,27.4966,27.4414,27.4874,60824.0
2016-12-21 15:40:00,29.88,29.89,29.86,29.88,73740.0,27.4874,27.4966,27.469,27.4874,73740.0
2016-12-21 15:50:00,29.88,29.9,29.86,29.88,174468.0,27.4874,27.5058,27.469,27.4874,174468.0
2016-12-22 09:30:00,30.02,30.04,29.82,29.87,203260.0,27.6162,27.6346,27.4322,27.4782,203260.0
2016-12-22 09:40:00,29.89,29.95,29.77,29.82,189704.0,27.4966,27.5518,27.3862,27.4322,189704.0
2016-12-22 09:50:00,29.83,29.95,29.81,29.91,161308.0,27.4414,27.5518,27.423,27.515,161308.0
2016-12-22 10:00:00,29.93,30.0,29.92,29.96,48684.0,27.5334,27.5978,27.5242,27.561,48684.0
2016-12-22 10:10:00,29.97,29.99,29.97,29.99,25152.0,27.5702,27.5886,27.5702,27.5886,25152.0
2016-12-22 10:20:00,29.98,29.99,29.95,29.95,30380.0,27.5794,27.5886,27.5518,27.5518,30380.0
2016-12-22 10:30:00,29.95,29.96,29.91,29.93,28832.0,27.5518,27.561,27.515,27.5334,28832.0
2016-12-22 10:40:00,29.93,29.95,29.9,29.91,23600.0,27.5334,27.5518,27.5058,27.515,23600.0
2016-12-22 10:50:00,29.91,29.91,29.88,29.89,12800.0,27.515,27.515,27.4874,27.4966,12800.0
2016-12-22 11:00:00,29.9,29.93,29.86,29.89,27252.0,27.5058,27.5334,27.469,27.4966,27252.0
2016-12-22 11:10:00,29.88,29.91,29.87,29.91,20800.0,27.4874,27.515,27.4782,27.515,20800.0
2016-12-22 11:20:00,29.91,29.99,29.9,29.96,45544.0,27.515,27.5886,27.5058,27.561,45544.0
2016-12-22 11:30:00,29.97,29.97,29.95,29.95,32424.0,27.5702,27.5702,27.5518,27.5518,32424.0
2016-12-22 11:40:00,29.96,29.96,29.89,29.9,38628.0,27.561,27.561,27.4966,27.5058,38628.0
2016-12-22 11:50:00,29.89,29.89,29.84,29.88,35600.0,27.4966,27.4966,27.4506,27.4874,35600.0
2016-12-22 12:00:00,29.87,29.97,29.87,29.94,35892.0,27.4782,27.5702,27.4782,27.5426,35892.0
2016-12-22 12:10:00,29.96,29.97,29.93,29.94,21480.0,27.561,27.5702,27.5334,27.5426,21480.0
2016-12-22 12:20:00,29.94,29.94,29.91,29.92,20400.0,27.5426,27.5426,27.515,27.5242,20400.0
2016-12-22 12:30:00,29.92,29.96,29.92,29.96,33800.0,27.5242,27.561,27.5242,27.561,33800.0
2016-12-22 12:40:00,29.96,30.0,29.96,30.0,39760.0,27.561,27.5978,27.561,27.5978,39760.0
2016-12-22 12:50:00,30.0,30.0,29.96,29.98,26400.0,27.5978,27.5978,27.561,27.5794,26400.0
2016-12-22 13:00:00,29.98,30.02,29.97,30.0,86176.0,27.5794,27.6162,27.5702,27.5978,86176.0
2016-12-22 13:10:00,30.0,30.0,29.97,30.0,24864.0,27.5978,27.5978,27.5702,27.5978,24864.0
2016-12-22 13:20:00,29.99,30.0,29.97,29.97,33860.0,27.5886,27.5978,27.5702,27.5702,33860.0
2016-12-22 13:30:00,29.96,30.0,29.96,30.0,20500.0,27.561,27.5978,27.561,27.5978,20500.0
2016-12-22 13:40:00,29.99,30.01,29.98,30.0,39892.0,27.5886,27.607,27.5794,27.5978,39892.0
2016-12-22 13:50:00,30.0,30.03,29.99,30.02,63180.0,27.5978,27.6254,27.5886,27.6162,63180.0
2016-12-22 14:00:00,30.02,30.02,29.98,29.99,61480.0,27.6162,27.6162,27.5794,27.5886,61480.0
2016-12-22 14:10:00,29.99,30.01,29.98,29.98,21304.0,27.5886,27.607,27.5794,27.5794,21304.0
2016-12-22 14:20:00,29.98,30.03,29.98,30.02,123076.0,27.5794,27.6254,27.5794,27.6162,123076.0
2016-12-22 14:30:00,30.01,30.03,30.0,30.03,51712.0,27.607,27.6254,27.5978,27.6254,51712.0
2016-12-22 14:40:00,30.03,30.05,30.0,30.02,83272.0,27.6254,27.6438,27.5978,27.6162,83272.0
2016-12-22 14:50:00,30.02,30.03,29.99,30.02,95464.0,27.6162,27.6254,27.5886,27.6162,95464.0
2016-12-22 15:00:00,30.01,30.02,29.97,29.98,59548.0,27.607,27.6162,27.5702,27.5794,59548.0
2016-12-22 15:10:00,29.97,29.98,29.92,29.93,54932.0,27.5702,27.5794,27.5242,27.5334,54932.0
2016-12-22 15:20:00,29.93,30.0,29.91,29.98,73212.0,27.5334,27.5978,27.515,27.5794,73212.0
2016-12-22 15:30:00,29.98,30.0,29.96,29.98,156312.0,27.5794,27.5978,27.561,27.5794,156312.0
2016-12-22 15:40:00,29.98,30.04,29.97,30.0,274576.0,27.5794,27.6346,27.5702,27.5978,274576.0
2016-12-22 15:50:00,30.01,30.06,29.98,30.01,460124.0,27.607,27.653,27.5794,27.607,460124.0
2016-12-23 09:30:00,29.27,29.35,28.81,29.11,583276.0,26.9263,26.9999,26.5031,26.7791,583276.0
2016-12-23 09:40:00,29.1,29.1,28.42,28.51,971008.0,26.7699,26.7699,26.1443,26.2271,971008.0
2016-12-23 09:50:00,28.51,28.77,28.38,28.4,650820.0,26.2271,26.4663,26.1075,26.1259,650820.0
2016-12-23 10:00:00,28.38,28.45,28.25,28.3,526004.0,26.1075,26.1719,25.9879,26.0339,526004.0
2016-12-23 10:10:00,28.29,28.47,28.25,28.44,413192.0,26.0247,26.1903,25.9879,26.1627,413192.0
2016-12-23 10:20:00,28.44,28.53,28.41,28.5,288356.0,26.1627,26.2455,26.1351,26.2179,288356.0
2016-12-23 10:30:00,28.49,28.82,28.44,28.77,574772.0,26.2087,26.5123,26.1627,26.4663,574772.0
2016-12-23 10:40:00,28.78,28.95,28.72,28.93,532076.0,26.4755,26.6319,26.4203,26.6135,532076.0
2016-12-23 10:50:00,28.92,28.97,28.8,28.85,285528.0,26.6043,26.6503,26.4939,26.5399,285528.0
2016-12-23 11:00:00,28.87,28.92,28.83,28.86,153464.0,26.5583,26.6043,26.5215,26.5491,153464.0
2016-12-23 11:10:00,28.87,29.08,28.85,28.99,346880.0,26.5583,26.7515,26.5399,26.6687,346880.0
2016-12-23 11:20:00,28.97,28.98,28.9,28.98,81284.0,26.6503,26.6595,26.5859,26.6595,81284.0
2016-12-23 11:30:00,28.99,28.99,28.89,28.92,77820.0,26.6687,26.6687,26.5767,26.6043,77820.0
2016-12-23 11:40:00,28.91,28.92,28.82,28.86,165936.0,26.5951,26.6043,26.5123,26.5491,165936.0
2016-12-23 11:50:00,28.87,29.05,28.86,29.04,129276.0,26.5583,26.7239,26.5491,26.7147,129276.0
2016-12-23 12:00:00,29.05,29.11,28.93,28.95,124564.0,26.7239,26.7791,26.6135,26.6319,124564.0
2016-12-23 12:10:00,28.95,28.97,28.93,28.96,90416.0,26.6319,26.6503,26.6135,26.6411,90416.0
2016-12-23 12:20:00,28.96,28.97,28.88,28.88,48600.0,26.6411,26.6503,26.5675,26.5675,48600.0
2016-12-23 12:30:00,28.89,28.95,28.89,28.93,65404.0,26.5767,26.6319,26.5767,26.6135,65404.0
2016-12-23 12:40:00,28.93,29.0,28.93,28.97,49228.0,26.6135,26.6779,26.6135,26.6503,49228.0
2016-12-23 12:50:00,28.96,29.05,28.96,29.05,40312.0,26.6411,26.7239,26.6411,26.7239,40312.0
2016-12-23 13:00:00,29.05,29.2,29.05,29.2,126036.0,26.7239,26.8619,26.7239,26.8619,126036.0
2016-12-23 13:10:00,29.2,29.24,29.16,29.18,120304.0,26.8619,26.8987,26.8251,26.8435,120304.0
2016-12-23 13:20:00,29.17,29.18,29.06,29.09,60180.0,26.8343,26.8435,26.7331,26.7607,60180.0
2016-12-23 13:30:00,29.09,29.12,29.05,29.08,59580.0,26.7607,26.7883,26.7239,26.7515,59580.0
2016-12-23 13:40:00,29.08,29.1,29.02,29.02,50612.0,26.7515,26.7699,26.6963,26.6963,50612.0
2016-12-23 13:50:00,29.03,29.06,29.01,29.02,56288.0,26.7055,26.7331,26.6871,26.6963,56288.0
2016-12-23 14:00:00,29.02,29.04,29.0,29.03,48200.0,26.6963,26.7147,26.6779,26.7055,48200.0
2016-12-23 14:10:00,29.03,29.09,29.03,29.09,76032.0,26.7055,26.7607,26.7055,26.7607,76032.0
2016-12-23 14:20:00,29.1,29.12,29.07,29.09,54536.0,26.7699,26.7883,26.7423,26.7607,54536.0
2016-12-23 14:30:00,29.11,29.12,29.03,29.03,69760.0,26.7791,26.7883,26.7055,26.7055,69760.0
2016-12-23 14:40:00,29.02,29.05,28.98,29.05,50188.0,26.6963,26.7239,26.6595,26.7239,50188.0
2016-12-23 14:50:00,29.05,29.06,29.01,29.05,54976.0,26.7239,26.7331,26.6871,26.7239,54976.0
2016-12-23 15:00:00,29.06,29.08,29.02,29.05,68836.0,26.7331,26.7515,26.6963,26.7239,68836.0
2016-12-23 15:10:00,29.05,29.08,29.04,29.07,67692.0,26.7239,26.7515,26.7147,26.7423,67692.0
2016-12-23 15:20:00,29.08,29.13,29.07,29.08,97680.0,26.7515,26.7975,26.7423,26.7515,97680.0
2016-12-23 15:30:00,29.09,29.1,29.03,29.03,125272.0,26.7607,26.7699,26.7055,26.7055,125272.0
2016-12-23 15:40:00,29.03,29.11,29.03,29.1,181436.0,26.7055,26.7791,26.7055,26.7699,181436.0
2016-12-23 15:50:00,29.1,29.11,29.05,29.09,371160.0,26.7699,26.7791,26.7239,26.7607,371160.0
2016-12-27 09:30:00,29.1,29.16,29.0,29.09,73412.0,26.7699,26.8251,26.6779,26.7607,73412.0
2016-12-27 09:40:00,29.11,29.23,29.07,29.19,68236.0,26.7791,26.8895,26.7423,26.8527,68236.0
2016-12-27 09:50:00,29.2,29.25,29.18,29.23,33104.0,26.8619,26.9079,26.8435,26.8895,33104.0
2016-12-27 10:00:00,29.25,29.25,29.18,29.22,109748.0,26.9079,26.9079,26.8435,26.8803,109748.0
2016-12-27 10:10:00,29.21,29.22,29.18,29.18,36276.0,26.8711,26.8803,26.8435,26.8435,36276.0
2016-12-27 10:20:00,29.18,29.19,29.16,29.17,52084.0,26.8435,26.8527,26.8251,26.8343,52084.0
2016-12-27 10:30:00,29.17,29.19,29.14,29.16,71580.0,26.8343,26.8527,26.8067,26.8251,71580.0
2016-12-27 10:40:00,29.17,29.17,29.08,29.11,38724.0,26.8343,26.8343,26.7515,26.7791,38724.0
2016-12-27 10:50:00,29.12,29.14,29.1,29.11,52788.0,26.7883,26.8067,26.7699,26.7791,52788.0
2016-12-27 11:00:00,29.12,29.16,29.1,29.14,31580.0,26.7883,26.8251,26.7699,26.8067,31580.0
2016-12-27 11:10:00,29.13,29.14,29.11,29.13,24088.0,26.7975,26.8067,26.7791,26.7975,24088.0
2016-12-27 11:20:00,29.13,29.14,29.13,29.14,23456.0,26.7975,26.8067,26.7975,26.8067,23456.0
2016-12-27 11:30:00,29.13,29.17,29.13,29.14,46268.0,26.7975,26.8343,26.7975,26.8067,46268.0
2016-12-27 11:40:00,29.14,29.15,29.13,29.13,47608.0,26.8067,26.8159,26.7975,26.7975,47608.0
2016-12-27 11:50:00,29.13,29.13,29.12,29.13,36320.0,26.7975,26.7975,26.7883,26.7975,36320.0
2016-12-27 12:00:00,29.12,29.13,29.11,29.12,31324.0,26.7883,26.7975,26.7791,26.7883,31324.0
2016-12-27 12:10:00,29.11,29.12,29.11,29.11,20080.0,26.7791,26.7883,26.7791,26.7791,20080.0
2016-12-27 12:20:00,29.11,29.12,29.11,29.11,15612.0,26.7791,26.7883,26.7791,26.7791,15612.0
2016-12-27 12:30:00,29.11,29.12,29.09,29.09,45708.0,26.7791,26.7883,26.7607,26.7607,45708.0
2016-12-27 12:40:00,29.09,29.1,29.08,29.09,18212.0,26.7607,26.7699,26.7515,26.7607,18212.0
2016-12-27 12:50:00,29.09,29.09,29.09,29.09,14100.0,26.7607,26.7607,26.7607,26.7607,14100.0
2016-12-27 13:00:00,29.09,29.12,29.09,29.12,16080.0,26.7607,26.7883,26.7607,26.7883,16080.0
2016-12-27 13:10:00,29.12,29.13,29.09,29.09,49604.0,26.7883,26.7975,26.7607,26.7607,49604.0
2016-12-27 13:20:00,29.1,29.13,29.09,29.13,29720.0,26.7699,26.7975,26.7607,26.7975,29720.0
2016-12-27 13:30:00,29.13,29.13,29.1,29.11,30400.0,26.7975,26.7975,26.7699,26.7791,30400.0
2016-12-27 13:40:00,29.11,29.12,29.1,29.12,42400.0,26.7791,26.7883,26.7699,26.7883,42400.0
2016-12-27 13:50:00,29.11,29.15,29.11,29.14,44216.0,26.7791,26.8159,26.7791,26.8067,44216.0
2016-12-27 14:00:00,29.14,29.15,29.12,29.12,32368.0,26.8067,26.8159,26.7883,26.7883,32368.0
2016-12-27 14:10:00,29.12,29.18,29.12,29.18,24656.0,26.7883,26.8435,26.7883,26.8435,24656.0
2016-12-27 14:20:00,29.17,29.18,29.15,29.18,30000.0,26.8343,26.8435,26.8159,26.8435,30000.0
2016-12-27 14:30:00,29.18,29.18,29.15,29.17,70244.0,26.8435,26.8435,26.8159,26.8343,70244.0
2016-12-27 14:40:00,29.18,29.2,29.17,29.18,42552.0,26.8435,26.8619,26.8343,26.8435,42552.0
2016-12-27 14:50:00,29.18,29.21,29.18,29.19,45620.0,26.8435,26.8711,26.8435,26.8527,45620.0
2016-12-27 15:00:00,29.19,29.24,29.19,29.23,36440.0,26.8527,26.8987,26.8527,26.8895,36440.0
2016-12-27 15:10:00,29.22,29.25,29.2,29.23,30020.0,26.8803,26.9079,26.8619,26.8895,30020.0
2016-12-27 15:20:00,29.23,29.25,29.23,29.24,64876.0,26.8895,26.9079,26.8895,26.8987,64876.0
2016-12-27 15:30:00,29.24,29.25,29.2,29.2,68796.0,26.8987,26.9079,26.8619,26.8619,68796.0
2016-12-27 15:40:00,29.2,29.2,29.15,29.15,77180.0,26.8619,26.8619,26.8159,26.8159,77180.0
2016-12-27 15:50:00,29.15,29.16,29.13,29.14,179952.0,26.8159,26.8251,26.7975,26.8067,179952.0
2016-12-28 09:30:00,29.15,29.16,29.05,29.1,67928.0,26.8159,26.8251,26.7239,26.7699,67928.0
2016-12-28 09:40:00,29.1,29.22,29.04,29.18,64860.0,26.7699,26.8803,26.7147,26.8435,64860.0
2016-12-28 09:50:00,29.2,29.23,29.14,29.15,46628.0,26.8619,26.8895,26.8067,26.8159,46628.0
2016-12-28 10:00:00,29.14,29.14,29.08,29.08,39432.0,26.8067,26.8067,26.7515,26.7515,39432.0
2016-12-28 10:10:00,29.08,29.11,29.07,29.08,63308.0,26.7515,26.7791,26.7423,26.7515,63308.0
2016-12-28 10:20:00,29.07,29.11,29.07,29.08,48528.0,26.7423,26.7791,26.7423,26.7515,48528.0
2016-12-28 10:30:00,29.07,29.08,29.07,29.08,19200.0,26.7423,26.7515,26.7423,26.7515,19200.0
2016-12-28 10:40:00,29.07,29.09,29.07,29.08,19000.0,26.7423,26.7607,26.7423,26.7515,19000.0
2016-12-28 10:50:00,29.08,29.09,29.07,29.08,17624.0,26.7515,26.7607,26.7423,26.7515,17624.0
2016-12-28 11:00:00,29.08,29.09,29.06,29.08,36684.0,26.7515,26.7607,26.7331,26.7515,36684.0
2016-12-28 11:10:00,29.07,29.09,29.06,29.08,44640.0,26.7423,26.7607,26.7331,26.7515,44640.0
2016-12-28 11:20:00,29.08,29.14,29.08,29.12,47624.0,26.7515,26.8067,26.7515,26.7883,47624.0
2016-12-28 11:30:00,29.11,29.13,29.11,29.13,38004.0,26.7791,26.7975,26.7791,26.7975,38004.0
2016-12-28 11:40:00,29.13,29.15,29.12,29.14,15200.0,26.7975,26.8159,26.7883,26.8067,15200.0
2016-12-28 11:50:00,29.13,29.14,29.11,29.12,20344.0,26.7975,26.8067,26.7791,26.7883,20344.0
2016-12-28 12:00:00,29.11,29.11,29.07,29.08,16400.0,26.7791,26.7791,26.7423,26.7515,16400.0
2016-12-28 12:10:00,29.09,29.09,29.04,29.05,5640.0,26.7607,26.7607,26.7147,26.7239,5640.0
2016-12-28 12:20:00,29.04,29.04,29.0,29.03,14876.0,26.7147,26.7147,26.6779,26.7055,14876.0
2016-12-28 12:30:00,29.04,29.04,28.99,29.0,16964.0,26.7147,26.7147,26.6687,26.6779,16964.0
2016-12-28 12:40:00,29.0,29.0,28.98,28.98,10872.0,26.6779,26.6779,26.6595,26.6595,10872.0
2016-12-28 12:50:00,28.98,28.99,28.98,28.98,13800.0,26.6595,26.6687,26.6595,26.6595,13800.0
2016-12-28 13:00:00,28.97,28.98,28.96,28.97,28500.0,26.6503,26.6595,26.6411,26.6503,28500.0
2016-12-28 13:10:00,28.97,28.98,28.97,28.98,12044.0,26.6503,26.6595,26.6503,26.6595,12044.0
2016-12-28 13:20:00,28.97,28.98,28.96,28.96,8488.0,26.6503,26.6595,26.6411,26.6411,8488.0
2016-12-28 13:30:00,28.96,28.97,28.96,28.96,6400.0,26.6411,26.6503,26.6411,26.6411,6400.0
2016-12-28 13:40:00,28.94,28.94,28.9,28.92,50552.0,26.6227,26.6227,26.5859,26.6043,50552.0
2016-12-28 13:50:00,28.91,28.92,28.89,28.92,14400.0,26.5951,26.6043,26.5767,26.6043,14400.0
2016-12-28 14:00:00,28.92,28.96,28.91,28.96,24356.0,26.6043,26.6411,26.5951,26.6411,24356.0
2016-12-28 14:10:00,28.96,28.96,28.93,28.95,16452.0,26.6411,26.6411,26.6135,26.6319,16452.0
2016-12-28 14:20:00,28.94,28.95,28.93,28.95,12928.0,26.6227,26.6319,26.6135,26.6319,12928.0
2016-12-28 14:30:00,28.94,28.95,28.92,28.92,23072.0,26.6227,26.6319,26.6043,26.6043,23072.0
2016-12-28 14:40:00,28.92,28.92,28.89,28.9,26400.0,26.6043,26.6043,26.5767,26.5859,26400.0
2016-12-28 14:50:00,28.9,28.92,28.88,28.91,19596.0,26.5859,26.6043,26.5675,26.5951,19596.0
2016-12-28 15:00:00,28.91,28.93,28.91,28.92,26696.0,26.5951,26.6135,26.5951,26.6043,26696.0
2016-12-28 15:10:00,28.91,28.93,28.9,28.92,49600.0,26.5951,26.6135,26.5859,26.6043,49600.0
2016-12-28 15:20:00,28.92,28.93,28.91,28.93,19600.0,26.6043,26.6135,26.5951,26.6135,19600.0
2016-12-28 15:30:00,28.92,28.92,28.9,28.9,48100.0,26.6043,26.6043,26.5859,26.5859,48100.0
2016-12-28 15:40:00,28.89,28.9,28.88,28.88,71976.0,26.5767,26.5859,26.5675,26.5675,71976.0
2016-12-28 15:50:00,28.88,28.92,28.87,28.9,176344.0,26.5675,26.6043,26.5583,26.5859,176344.0
2016-12-29 09:30:00,28.88,29.07,28.86,29.03,72224.0,26.5675,26.7423,26.5491,26.7055,72224.0
2016-12-29 09:40:00,29.02,29.02,28.93,28.98,19372.0,26.6963,26.6963,26.6135,26.6595,19372.0
2016-12-29 09:50:00,28.98,29.04,28.96,29.04,55200.0,26.6595,26.7147,26.6411,26.7147,55200.0
2016-12-29 10:00:00,29.04,29.08,29.03,29.05,50268.0,26.7147,26.7515,26.7055,26.7239,50268.0
2016-12-29 10:10:00,29.05,29.05,29.03,29.05,17200.0,26.7239,26.7239,26.7055,26.7239,17200.0
2016-12-29 10:20:00,29.05,29.06,29.02,29.03,51580.0,26.7239,26.7331,26.6963,26.7055,51580.0
2016-12-29 10:30:00,29.03,29.03,29.01,29.01,21600.0,26.7055,26.7055,26.6871,26.6871,21600.0
2016-12-29 10:40:00,29.01,29.05,29.01,29.02,36432.0,26.6871,26.7239,26.6871,26.6963,36432.0
2016-12-29 10:50:00,29.0,29.04,29.0,29.03,29200.0,26.6779,26.7147,26.6779,26.7055,29200.0
2016-12-29 11:00:00,29.03,29.04,29.0,29.01,18040.0,26.7055,26.7147,26.6779,26.6871,18040.0
2016-12-29 11:10:00,29.0,29.01,28.97,28.97,22624.0,26.6779,26.6871,26.6503,26.6503,22624.0
2016-12-29 11:20:00,28.98,28.98,28.95,28.96,15600.0,26.6595,26.6595,26.6319,26.6411,15600.0
2016-12-29 11:30:00,28.96,28.97,28.94,28.94,18208.0,26.6411,26.6503,26.6227,26.6227,18208.0
2016-12-29 11:40:00,28.93,28.94,28.9,28.9,45500.0,26.6135,26.6227,26.5859,26.5859,45500.0
2016-12-29 11:50:00,28.91,28.91,28.88,28.9,22472.0,26.5951,26.5951,26.5675,26.5859,22472.0
2016-12-29 12:00:00,28.91,28.92,28.9,28.9,10400.0,26.5951,26.6043,26.5859,26.5859,10400.0
2016-12-29 12:10:00,28.89,28.91,28.88,28.91,14800.0,26.5767,26.5951,26.5675,26.5951,14800.0
2016-12-29 12:20:00,28.92,29.01,28.92,29.0,61464.0,26.6043,26.6871,26.6043,26.6779,61464.0
2016-12-29 12:30:00,29.0,29.0,28.96,28.97,8400.0,26.6779,26.6779,26.6411,26.6503,8400.0
2016-12-29 12:40:00,28.98,29.04,28.97,29.03,44400.0,26.6595,26.7147,26.6503,26.7055,44400.0
2016-12-29 12:50:00,29.04,29.05,29.03,29.04,13540.0,26.7147,26.7239,26.7055,26.7147,13540.0
2016-12-29 13:00:00,29.03,29.05,29.03,29.04,28616.0,26.7055,26.7239,26.7055,26.7147,28616.0
2016-12-29 13:10:00,29.03,29.06,29.03,29.05,31720.0,26.7055,26.7331,26.7055,26.7239,31720.0
2016-12-29 13:20:00,29.05,29.05,29.02,29.03,30772.0,26.7239,26.7239,26.6963,26.7055,30772.0
2016-12-29 13:30:00,29.03,29.03,29.0,29.0,30120.0,26.7055,26.7055,26.6779,26.6779,30120.0
2016-12-29 13:40:00,29.0,29.0,28.98,28.98,13200.0,26.6779,26.6779,26.6595,26.6595,13200.0
2016-12-29 13:50:00,28.99,29.05,28.99,29.05,58000.0,26.6687,26.7239,26.6687,26.7239,58000.0
2016-12-29 14:00:00,29.05,29.07,29.04,29.05,17572.0,26.7239,26.7423,26.7147,26.7239,17572.0
2016-12-29 14:10:00,29.06,29.07,29.05,29.05,12912.0,26.7331,26.7423,26.7239,26.7239,12912.0
2016-12-29 14:20:00,29.06,29.07,29.06,29.07,12400.0,26.7331,26.7423,26.7331,26.7423,12400.0
2016-12-29 14:30:00,29.07,29.07,29.05,29.06,28984.0,26.7423,26.7423,26.7239,26.7331,28984.0
2016-12-29 14:40:00,29.06,29.09,29.05,29.07,29584.0,26.7331,26.7607,26.7239,26.7423,29584.0
2016-12-29 14:50:00,29.08,29.09,29.07,29.08,20360.0,26.7515,26.7607,26.7423,26.7515,20360.0
2016-12-29 15:00:00,29.07,29.08,29.05,29.06,27532.0,26.7423,26.7515,26.7239,26.7331,27532.0
2016-12-29 15:10:00,29.06,29.09,29.06,29.09,37248.0,26.7331,26.7607,26.7331,26.7607,37248.0
2016-12-29 15:20:00,29.08,29.11,29.08,29.11,46232.0,26.7515,26.7791,26.7515,26.7791,46232.0
2016-12-29 15:30:00,29.11,29.13,29.1,29.13,66084.0,26.7791,26.7975,26.7699,26.7975,66084.0
2016-12-29 15:40:00,29.13,29.13,29.08,29.08,99540.0,26.7975,26.7975,26.7515,26.7515,99540.0
2016-12-29 15:50:00,29.07,29.09,29.06,29.08,208112.0,26.7423,26.7607,26.7331,26.7515,208112.0
2016-12-30 09:30:00,29.15,29.23,29.05,29.1,119392.0,26.8159,26.8895,26.7239,26.7699,119392.0
2016-12-30 09:40:00,29.06,29.11,29.05,29.1,8000.0,26.7331,26.7791,26.7239,26.7699,8000.0
2016-12-30 09:50:00,29.11,29.2,29.1,29.11,95656.0,26.7791,26.8619,26.7699,26.7791,95656.0
2016-12-30 10:00:00,29.11,29.11,28.96,28.97,31992.0,26.7791,26.7791,26.6411,26.6503,31992.0
2016-12-30 10:10:00,28.98,29.04,28.98,29.04,30164.0,26.6595,26.7147,26.6595,26.7147,30164.0
2016-12-30 10:20:00,29.04,29.04,28.98,29.02,27120.0,26.7147,26.7147,26.6595,26.6963,27120.0
2016-12-30 10:30:00,29.03,29.06,29.03,29.03,25600.0,26.7055,26.7331,26.7055,26.7055,25600.0
2016-12-30 10:40:00,29.04,29.07,29.03,29.04,24004.0,26.7147,26.7423,26.7055,26.7147,24004.0
2016-12-30 10:50:00,29.04,29.07,29.03,29.06,9280.0,26.7147,26.7423,26.7055,26.7331,9280.0
2016-12-30 11:00:00,29.06,29.06,29.02,29.04,22756.0,26.7331,26.7331,26.6963,26.7147,22756.0
2016-12-30 11:10:00,29.04,29.07,29.04,29.05,16700.0,26.7147,26.7423,26.7147,26.7239,16700.0
2016-12-30 11:20:00,29.05,29.07,29.03,29.05,22736.0,26.7239,26.7423,26.7055,26.7239,22736.0
2016-12-30 11:30:00,29.05,29.06,29.03,29.03,7836.0,26.7239,26.7331,26.7055,26.7055,7836.0
2016-12-30 11:40:00,29.04,29.1,29.04,29.08,30704.0,26.7147,26.7699,26.7147,26.7515,30704.0
2016-12-30 11:50:00,29.07,29.09,29.06,29.06,18868.0,26.7423,26.7607,26.7331,26.7331,18868.0
2016-12-30 12:00:00,29.06,29.07,29.01,29.03,17340.0,26.7331,26.7423,26.6871,26.7055,17340.0
2016-12-30 12:10:00,29.02,29.06,29.02,29.05,23200.0,26.6963,26.7331,26.6963,26.7239,23200.0
2016-12-30 12:20:00,29.05,29.06,29.03,29.03,12800.0,26.7239,26.7331,26.7055,26.7055,12800.0
2016-12-30 12:30:00,29.02,29.03,29.0,29.02,18200.0,26.6963,26.7055,26.6779,26.6963,18200.0
2016-12-30 12:40:00,29.0,29.02,28.98,28.99,15604.0,26.6779,26.6963,26.6595,26.6687,15604.0
2016-12-30 12:50:00,28.98,28.99,28.96,28.98,18800.0,26.6595,26.6687,26.6411,26.6595,18800.0
2016-12-30 13:00:00,28.98,28.99,28.96,28.97,5920.0,26.6595,26.6687,26.6411,26.6503,5920.0
2016-12-30 13:10:00,28.98,29.0,28.95,29.0,20400.0,26.6595,26.6779,26.6319,26.6779,20400.0
2016-12-30 13:20:00,29.0,29.0,28.98,28.99,14400.0,26.6779,26.6779,26.6595,26.6687,14400.0
2016-12-30 13:30:00,28.98,28.98,28.97,28.97,11288.0,26.6595,26.6595,26.6503,26.6503,11288.0
2016-12-30 13:40:00,28.97,28.99,28.96,28.97,19684.0,26.6503,26.6687,26.6411,26.6503,19684.0
2016-12-30 13:50:00,28.96,28.98,28.95,28.95,34004.0,26.6411,26.6595,26.6319,26.6319,34004.0
2016-12-30 14:00:00,28.94,28.95,28.93,28.94,16000.0,26.6227,26.6319,26.6135,26.6227,16000.0
2016-12-30 14:10:00,28.93,28.95,28.92,28.93,19176.0,26.6135,26.6319,26.6043,26.6135,19176.0
2016-12-30 14:20:00,28.93,28.95,28.92,28.93,16632.0,26.6135,26.6319,26.6043,26.6135,16632.0
2016-12-30 14:30:00,28.92,28.92,28.9,28.92,16684.0,26.6043,26.6043,26.5859,26.6043,16684.0
2016-12-30 14:40:00,28.91,28.94,28.91,28.91,71560.0,26.5951,26.6227,26.5951,26.5951,71560.0
2016-12-30 14:50:00,28.91,28.93,28.9,28.93,26680.0,26.5951,26.6135,26.5859,26.6135,26680.0
2016-12-30 15:00:00,28.94,28.94,28.92,28.94,28568.0,26.6227,26.6227,26.6043,26.6227,28568.0
2016-12-30 15:10:00,28.95,28.96,28.94,28.94,13200.0,26.6319,26.6411,26.6227,26.6227,13200.0
2016-12-30 15:20:00,28.94,28.95,28.93,28.93,29620.0,26.6227,26.6319,26.6135,26.6135,29620.0
2016-12-30 15:30:00,28.93,28.95,28.92,28.93,32648.0,26.6135,26.6319,26.6043,26.6135,32648.0
2016-12-30 15:40:00,28.94,28.94,28.91,28.91,42532.0,26.6227,26.6227,26.5951,26.5951,42532.0
2016-12-30 15:50:00,28.9,28.92,28.85,28.89,609300.0,26.5859,26.6043,26.5399,26.5767,609300.0
2017-01-03 09:30:00,29.09,29.16,29.0,29.03,90144.0,26.7607,26.8251,26.6779,26.7055,90144.0
2017-01-03 09:40:00,29.03,29.13,29.02,29.04,148052.0,26.7055,26.7975,26.6963,26.7147,148052.0
2017-01-03 09:50:00,29.03,29.08,28.98,29.04,88952.0,26.7055,26.7515,26.6595,26.7147,88952.0
2017-01-03 10:00:00,29.04,29.18,29.03,29.17,96960.0,26.7147,26.8435,26.7055,26.8343,96960.0
2017-01-03 10:10:00,29.16,29.25,29.13,29.25,76316.0,26.8251,26.9079,26.7975,26.9079,76316.0
2017-01-03 10:20:00,29.25,29.26,29.22,29.24,94648.0,26.9079,26.9171,26.8803,26.8987,94648.0
2017-01-03 10:30:00,29.24,29.27,29.21,29.24,80556.0,26.8987,26.9263,26.8711,26.8987,80556.0
2017-01-03 10:40:00,29.23,29.24,29.14,29.14,56104.0,26.8895,26.8987,26.8067,26.8067,56104.0
2017-01-03 10:50:00,29.14,29.15,29.11,29.11,46944.0,26.8067,26.8159,26.7791,26.7791,46944.0
2017-01-03 11:00:00,29.11,29.12,29.07,29.09,28308.0,26.7791,26.7883,26.7423,26.7607,28308.0
2017-01-03 11:10:00,29.09,29.09,29.05,29.08,27688.0,26.7607,26.7607,26.7239,26.7515,27688.0
2017-01-03 11:20:00,29.09,29.13,29.09,29.11,35232.0,26.7607,26.7975,26.7607,26.7791,35232.0
2017-01-03 11:30:00,29.11,29.18,29.1,29.12,47648.0,26.7791,26.8435,26.7699,26.7883,47648.0
2017-01-03 11:40:00,29.1,29.11,29.08,29.1,39492.0,26.7699,26.7791,26.7515,26.7699,39492.0
2017-01-03 11:50:00,29.09,29.1,29.07,29.09,28520.0,26.7607,26.7699,26.7423,26.7607,28520.0
2017-01-03 12:00:00,29.09,29.11,29.07,29.11,50416.0,26.7607,26.7791,26.7423,26.7791,50416.0
2017-01-03 12:10:00,29.11,29.13,29.1,29.1,27784.0,26.7791,26.7975,26.7699,26.7699,27784.0
2017-01-03 12:20:00,29.1,29.1,29.07,29.1,83940.0,26.7699,26.7699,26.7423,26.7699,83940.0
2017-01-03 12:30:00,29.09,29.11,29.08,29.09,91216.0,26.7607,26.7791,26.7515,26.7607,91216.0
2017-01-03 12:40:00,29.09,29.11,29.08,29.11,63608.0,26.7607,26.7791,26.7515,26.7791,63608.0
2017-01-03 12:50:00,29.13,29.13,29.1,29.13,33896.0,26.7975,26.7975,26.7699,26.7975,33896.0
2017-01-03 13:00:00,29.12,29.21,29.11,29.14,135868.0,26.7883,26.8711,26.7791,26.8067,135868.0
2017-01-03 13:10:00,29.14,29.14,29.1,29.11,19240.0,26.8067,26.8067,26.7699,26.7791,19240.0
2017-01-03 13:20:00,29.11,29.14,29.09,29.12,23920.0,26.7791,26.8067,26.7607,26.7883,23920.0
2017-01-03 13:30:00,29.12,29.12,29.09,29.09,21800.0,26.7883,26.7883,26.7607,26.7607,21800.0
2017-01-03 13:40:00,29.09,29.1,29.05,29.06,55688.0,26.7607,26.7699,26.7239,26.7331,55688.0
2017-01-03 13:50:00,29.05,29.08,29.05,29.08,27908.0,26.7239,26.7515,26.7239,26.7515,27908.0
2017-01-03 14:00:00,29.07,29.09,29.07,29.08,18920.0,26.7423,26.7607,26.7423,26.7515,18920.0
2017-01-03 14:10:00,29.08,29.09,29.07,29.07,14800.0,26.7515,26.7607,26.7423,26.7423,14800.0
2017-01-03 14:20:00,29.06,29.07,29.03,29.05,31984.0,26.7331,26.7423,26.7055,26.7239,31984.0
2017-01-03 14:30:00,29.04,29.04,29.01,29.01,26992.0,26.7147,26.7147,26.6871,26.6871,26992.0
2017-01-03 14:40:00,29.01,29.06,29.01,29.06,29864.0,26.6871,26.7331,26.6871,26.7331,29864.0
2017-01-03 14:50:00,29.06,29.08,29.05,29.06,35232.0,26.7331,26.7515,26.7239,26.7331,35232.0
2017-01-03 15:00:00,29.07,29.09,29.06,29.08,25564.0,26.7423,26.7607,26.7331,26.7515,25564.0
2017-01-03 15:10:00,29.08,29.08,29.05,29.06,33200.0,26.7515,26.7515,26.7239,26.7331,33200.0
2017-01-03 15:20:00,29.06,29.06,29.03,29.04,58964.0,26.7331,26.7331,26.7055,26.7147,58964.0
2017-01-03 15:30:00,29.03,29.04,29.01,29.02,102676.0,26.7055,26.7147,26.6871,26.6963,102676.0
2017-01-03 15:40:00,29.03,29.05,29.02,29.05,91292.0,26.7055,26.7239,26.6963,26.7239,91292.0
2017-01-03 15:50:00,29.06,29.09,29.05,29.08,229308.0,26.7331,26.7607,26.7239,26.7515,229308.0
2017-01-04 09:30:00,29.06,29.24,29.02,29.21,91620.0,26.7331,26.8987,26.6963,26.8711,91620.0
2017-01-04 09:40:00,29.21,29.23,29.18,29.21,32200.0,26.8711,26.8895,26.8435,26.8711,32200.0
2017-01-04 09:50:00,29.19,29.25,29.19,29.21,28484.0,26.8527,26.9079,26.8527,26.8711,28484.0
2017-01-04 10:00:00,29.23,29.25,29.21,29.22,28532.0,26.8895,26.9079,26.8711,26.8803,28532.0
2017-01-04 10:10:00,29.22,29.25,29.2,29.22,35164.0,26.8803,26.9079,26.8619,26.8803,35164.0
2017-01-04 10:20:00,29.24,29.26,29.22,29.24,58728.0,26.8987,26.9171,26.8803,26.8987,58728.0
2017-01-04 10:30:00,29.23,29.26,29.22,29.24,27628.0,26.8895,26.9171,26.8803,26.8987,27628.0
2017-01-04 10:40:00,29.24,29.26,29.22,29.26,22400.0,26.8987,26.9171,26.8803,26.9171,22400.0
2017-01-04 10:50:00,29.26,29.34,29.25,29.34,42016.0,26.9171,26.9907,26.9079,26.9907,42016.0
2017-01-04 11:00:00,29.34,29.41,29.34,29.37,73768.0,26.9907,27.0551,26.9907,27.0183,73768.0
2017-01-04 11:10:00,29.36,29.38,29.32,29.33,21500.0,27.0091,27.0275,26.9723,26.9815,21500.0
2017-01-04 11:20:00,29.33,29.34,29.31,29.34,46920.0,26.9815,26.9907,26.9631,26.9907,46920.0
2017-01-04 11:30:00,29.36,29.36,29.33,29.35,38300.0,27.0091,27.0091,26.9815,26.9999,38300.0
2017-01-04 11:40:00,29.35,29.39,29.35,29.36,73984.0,26.9999,27.0367,26.9999,27.0091,73984.0
2017-01-04 11:50:00,29.36,29.38,29.35,29.37,20800.0,27.0091,27.0275,26.9999,27.0183,20800.0
2017-01-04 12:00:00,29.37,29.38,29.31,29.31,22400.0,27.0183,27.0275,26.9631,26.9631,22400.0
2017-01-04 12:10:00,29.31,29.35,29.3,29.34,26800.0,26.9631,26.9999,26.9539,26.9907,26800.0
2017-01-04 12:20:00,29.34,29.34,29.31,29.32,20416.0,26.9907,26.9907,26.9631,26.9723,20416.0
2017-01-04 12:30:00,29.33,29.39,29.33,29.35,32156.0,26.9815,27.0367,26.9815,26.9999,32156.0
2017-01-04 12:40:00,29.35,29.36,29.34,29.35,22000.0,26.9999,27.0091,26.9907,26.9999,22000.0
2017-01-04 12:50:00,29.35,29.36,29.34,29.34,20800.0,26.9999,27.0091,26.9907,26.9907,20800.0
2017-01-04 13:00:00,29.34,29.36,29.34,29.36,26384.0,26.9907,27.0091,26.9907,27.0091,26384.0
2017-01-04 13:10:00,29.36,29.36,29.34,29.35,37048.0,27.0091,27.0091,26.9907,26.9999,37048.0
2017-01-04 13:20:00,29.34,29.36,29.33,29.35,38400.0,26.9907,27.0091,26.9815,26.9999,38400.0
2017-01-04 13:30:00,29.36,29.36,29.35,29.35,42420.0,27.0091,27.0091,26.9999,26.9999,42420.0
2017-01-04 13:40:00,29.36,29.38,29.35,29.38,23600.0,27.0091,27.0275,26.9999,27.0275,23600.0
2017-01-04 13:50:00,29.38,29.39,29.37,29.38,35124.0,27.0275,27.0367,27.0183,27.0275,35124.0
2017-01-04 14:00:00,29.38,29.39,29.37,29.38,43356.0,27.0275,27.0367,27.0183,27.0275,43356.0
2017-01-04 14:10:00,29.38,29.42,29.37,29.42,29756.0,27.0275,27.0643,27.0183,27.0643,29756.0
2017-01-04 14:20:00,29.42,29.43,29.37,29.38,31064.0,27.0643,27.0735,27.0183,27.0275,31064.0
2017-01-04 14:30:00,29.38,29.4,29.36,29.4,62424.0,27.0275,27.0459,27.0091,27.0459,62424.0
2017-01-04 14:40:00,29.4,29.4,29.38,29.39,49568.0,27.0459,27.0459,27.0275,27.0367,49568.0
2017-01-04 14:50:00,29.39,29.4,29.37,29.4,47020.0,27.0367,27.0459,27.0183,27.0459,47020.0
2017-01-04 15:00:00,29.4,29.41,29.38,29.39,95224.0,27.0459,27.0551,27.0275,27.0367,95224.0
2017-01-04 15:10:00,29.39,29.39,29.38,29.39,50048.0,27.0367,27.0367,27.0275,27.0367,50048.0
2017-01-04 15:20:00,29.39,29.39,29.36,29.39,44896.0,27.0367,27.0367,27.0091,27.0367,44896.0
2017-01-04 15:30:00,29.38,29.39,29.36,29.36,52704.0,27.0275,27.0367,27.0091,27.0091,52704.0
2017-01-04 15:40:00,29.36,29.37,29.32,29.32,67304.0,27.0091,27.0183,26.9723,26.9723,67304.0
2017-01-04 15:50:00,29.33,29.34,29.29,29.32,126528.0,26.9815,26.9907,26.9447,26.9723,126528.0
2017-01-05 09:30:00,29.22,29.43,29.19,29.23,70776.0,26.8803,27.0735,26.8527,26.8895,70776.0
2017-01-05 09:40:00,29.23,29.33,29.2,29.24,31760.0,26.8895,26.9815,26.8619,26.8987,31760.0
2017-01-05 09:50:00,29.28,29.38,29.27,29.34,42000.0,26.9355,27.0275,26.9263,26.9907,42000.0
2017-01-05 10:00:00,29.32,29.32,29.25,29.26,17476.0,26.9723,26.9723,26.9079,26.9171,17476.0
2017-01-05 10:10:00,29.29,29.3,29.22,29.23,16220.0,26.9447,26.9539,26.8803,26.8895,16220.0
2017-01-05 10:20:00,29.24,29.24,29.18,29.22,16920.0,26.8987,26.8987,26.8435,26.8803,16920.0
2017-01-05 10:30:00,29.23,29.24,29.2,29.21,22356.0,26.8895,26.8987,26.8619,26.8711,22356.0
2017-01-05 10:40:00,29.22,29.26,29.22,29.22,20804.0,26.8803,26.9171,26.8803,26.8803,20804.0
2017-01-05 10:50:00,29.23,29.24,29.2,29.22,18264.0,26.8895,26.8987,26.8619,26.8803,18264.0
2017-01-05 11:00:00,29.21,29.22,29.11,29.11,35256.0,26.8711,26.8803,26.7791,26.7791,35256.0
2017-01-05 11:10:00,29.11,29.11,29.08,29.08,10600.0,26.7791,26.7791,26.7515,26.7515,10600.0
2017-01-05 11:20:00,29.08,29.19,29.08,29.19,51172.0,26.7515,26.8527,26.7515,26.8527,51172.0
2017-01-05 11:30:00,29.19,29.23,29.14,29.14,51600.0,26.8527,26.8895,26.8067,26.8067,51600.0
2017-01-05 11:40:00,29.14,29.16,29.09,29.12,35976.0,26.8067,26.8251,26.7607,26.7883,35976.0
2017-01-05 11:50:00,29.11,29.11,29.06,29.07,13696.0,26.7791,26.7791,26.7331,26.7423,13696.0
2017-01-05 12:00:00,29.07,29.09,29.03,29.04,29676.0,26.7423,26.7607,26.7055,26.7147,29676.0
2017-01-05 12:10:00,29.05,29.1,29.03,29.09,6400.0,26.7239,26.7699,26.7055,26.7607,6400.0
2017-01-05 12:20:00,29.09,29.1,29.07,29.08,13632.0,26.7607,26.7699,26.7423,26.7515,13632.0
2017-01-05 12:30:00,29.08,29.1,29.07,29.1,22636.0,26.7515,26.7699,26.7423,26.7699,22636.0
2017-01-05 12:40:00,29.11,29.11,29.06,29.06,12096.0,26.7791,26.7791,26.7331,26.7331,12096.0
2017-01-05 12:50:00,29.06,29.07,29.04,29.04,7508.0,26.7331,26.7423,26.7147,26.7147,7508.0
2017-01-05 13:00:00,29.05,29.06,29.02,29.03,15936.0,26.7239,26.7331,26.6963,26.7055,15936.0
2017-01-05 13:10:00,29.05,29.06,29.01,29.03,13408.0,26.7239,26.7331,26.6871,26.7055,13408.0
2017-01-05 13:20:00,29.02,29.09,29.02,29.08,45328.0,26.6963,26.7607,26.6963,26.7515,45328.0
2017-01-05 13:30:00,29.06,29.11,29.06,29.1,23620.0,26.7331,26.7791,26.7331,26.7699,23620.0
2017-01-05 13:40:00,29.1,29.13,29.08,29.11,18492.0,26.7699,26.7975,26.7515,26.7791,18492.0
2017-01-05 13:50:00,29.11,29.12,29.1,29.11,22800.0,26.7791,26.7883,26.7699,26.7791,22800.0
2017-01-05 14:00:00,29.11,29.13,29.11,29.13,39744.0,26.7791,26.7975,26.7791,26.7975,39744.0
2017-01-05 14:10:00,29.12,29.14,29.11,29.13,22200.0,26.7883,26.8067,26.7791,26.7975,22200.0
2017-01-05 14:20:00,29.13,29.17,29.12,29.13,28480.0,26.7975,26.8343,26.7883,26.7975,28480.0
2017-01-05 14:30:00,29.13,29.14,29.11,29.12,28052.0,26.7975,26.8067,26.7791,26.7883,28052.0
2017-01-05 14:40:00,29.13,29.13,29.11,29.11,87856.0,26.7975,26.7975,26.7791,26.7791,87856.0
2017-01-05 14:50:00,29.12,29.13,29.08,29.08,41476.0,26.7883,26.7975,26.7515,26.7515,41476.0
2017-01-05 15:00:00,29.08,29.11,29.08,29.09,50948.0,26.7515,26.7791,26.7515,26.7607,50948.0
2017-01-05 15:10:00,29.09,29.1,29.08,29.08,44152.0,26.7607,26.7699,26.7515,26.7515,44152.0
2017-01-05 15:20:00,29.08,29.1,29.08,29.09,57200.0,26.7515,26.7699,26.7515,26.7607,57200.0
2017-01-05 15:30:00,29.08,29.09,29.07,29.09,63684.0,26.7515,26.7607,26.7423,26.7607,63684.0
2017-01-05 15:40:00,29.09,29.09,29.07,29.07,38768.0,26.7607,26.7607,26.7423,26.7423,38768.0
2017-01-05 15:50:00,29.07,29.09,29.06,29.07,140340.0,26.7423,26.7607,26.7331,26.7423,140340.0
2017-01-06 09:30:00,29.13,29.13,28.95,29.05,45788.0,26.7975,26.7975,26.6319,26.7239,45788.0
2017-01-06 09:40:00,29.05,29.15,29.05,29.05,38472.0,26.7239,26.8159,26.7239,26.7239,38472.0
2017-01-06 09:50:00,29.05,29.1,29.04,29.1,16400.0,26.7239,26.7699,26.7147,26.7699,16400.0
2017-01-06 10:00:00,29.12,29.15,29.11,29.11,37296.0,26.7883,26.8159,26.7791,26.7791,37296.0
2017-01-06 10:10:00,29.11,29.11,29.07,29.09,19828.0,26.7791,26.7791,26.7423,26.7607,19828.0
2017-01-06 10:20:00,29.08,29.13,29.08,29.13,33200.0,26.7515,26.7975,26.7515,26.7975,33200.0
2017-01-06 10:30:00,29.13,29.13,29.08,29.1,57544.0,26.7975,26.7975,26.7515,26.7699,57544.0
2017-01-06 10:40:00,29.09,29.12,29.09,29.09,33024.0,26.7607,26.7883,26.7607,26.7607,33024.0
2017-01-06 10:50:00,29.08,29.1,29.05,29.09,25200.0,26.7515,26.7699,26.7239,26.7607,25200.0
2017-01-06 11:00:00,29.1,29.14,29.09,29.13,30948.0,26.7699,26.8067,26.7607,26.7975,30948.0
2017-01-06 11:10:00,29.12,29.15,29.11,29.14,22832.0,26.7883,26.8159,26.7791,26.8067,22832.0
2017-01-06 11:20:00,29.13,29.17,29.1,29.11,34480.0,26.7975,26.8343,26.7699,26.7791,34480.0
2017-01-06 11:30:00,29.12,29.12,29.09,29.12,15200.0,26.7883,26.7883,26.7607,26.7883,15200.0
2017-01-06 11:40:00,29.12,29.16,29.12,29.15,7048.0,26.7883,26.8251,26.7883,26.8159,7048.0
2017-01-06 11:50:00,29.15,29.18,29.15,29.18,13072.0,26.8159,26.8435,26.8159,26.8435,13072.0
2017-01-06 12:00:00,29.18,29.24,29.17,29.22,75352.0,26.8435,26.8987,26.8343,26.8803,75352.0
2017-01-06 12:10:00,29.22,29.24,29.22,29.24,5400.0,26.8803,26.8987,26.8803,26.8987,5400.0
2017-01-06 12:20:00,29.24,29.24,29.21,29.22,11908.0,26.8987,26.8987,26.8711,26.8803,11908.0
2017-01-06 12:30:00,29.22,29.23,29.21,29.21,4120.0,26.8803,26.8895,26.8711,26.8711,4120.0
2017-01-06 12:40:00,29.22,29.24,29.2,29.21,11508.0,26.8803,26.8987,26.8619,26.8711,11508.0
2017-01-06 12:50:00,29.2,29.21,29.19,29.2,15476.0,26.8619,26.8711,26.8527,26.8619,15476.0
2017-01-06 13:00:00,29.2,29.24,29.2,29.22,54568.0,26.8619,26.8987,26.8619,26.8803,54568.0
2017-01-06 13:10:00,29.21,29.21,29.16,29.17,27720.0,26.8711,26.8711,26.8251,26.8343,27720.0
2017-01-06 13:20:00,29.17,29.17,29.11,29.14,64732.0,26.8343,26.8343,26.7791,26.8067,64732.0
2017-01-06 13:30:00,29.15,29.19,29.14,29.18,10696.0,26.8159,26.8527,26.8067,26.8435,10696.0
2017-01-06 13:40:00,29.18,29.23,29.18,29.18,34044.0,26.8435,26.8895,26.8435,26.8435,34044.0
2017-01-06 13:50:00,29.18,29.22,29.18,29.19,12256.0,26.8435,26.8803,26.8435,26.8527,12256.0
2017-01-06 14:00:00,29.19,29.22,29.19,29.21,29056.0,26.8527,26.8803,26.8527,26.8711,29056.0
2017-01-06 14:10:00,29.21,29.22,29.2,29.2,9800.0,26.8711,26.8803,26.8619,26.8619,9800.0
2017-01-06 14:20:00,29.21,29.21,29.15,29.16,18492.0,26.8711,26.8711,26.8159,26.8251,18492.0
2017-01-06 14:30:00,29.15,29.19,29.15,29.18,15536.0,26.8159,26.8527,26.8159,26.8435,15536.0
2017-01-06 14:40:00,29.18,29.19,29.17,29.18,42584.0,26.8435,26.8527,26.8343,26.8435,42584.0
2017-01-06 14:50:00,29.17,29.19,29.17,29.17,17800.0,26.8343,26.8527,26.8343,26.8343,17800.0
2017-01-06 15:00:00,29.18,29.19,29.18,29.18,19928.0,26.8435,26.8527,26.8435,26.8435,19928.0
2017-01-06 15:10:00,29.17,29.19,29.16,29.16,26364.0,26.8343,26.8527,26.8251,26.8251,26364.0
2017-01-06 15:20:00,29.16,29.16,29.15,29.15,24960.0,26.8251,26.8251,26.8159,26.8159,24960.0
2017-01-06 15:30:00,29.15,29.18,29.15,29.18,25604.0,26.8159,26.8435,26.8159,26.8435,25604.0
2017-01-06 15:40:00,29.18,29.22,29.18,29.2,59576.0,26.8435,26.8803,26.8435,26.8619,59576.0
2017-01-06 15:50:00,29.19,29.2,29.17,29.17,78208.0,26.8527,26.8619,26.8343,26.8343,78208.0
2017-01-09 09:30:00,29.12,29.12,28.99,29.05,66336.0,26.7883,26.7883,26.6687,26.7239,66336.0
2017-01-09 09:40:00,29.04,29.05,28.96,29.03,46728.0,26.7147,26.7239,26.6411,26.7055,46728.0
2017-01-09 09:50:00,29.04,29.05,28.98,29.01,28384.0,26.7147,26.7239,26.6595,26.6871,28384.0
2017-01-09 10:00:00,29.0,29.02,28.95,28.96,31432.0,26.6779,26.6963,26.6319,26.6411,31432.0
2017-01-09 10:10:00,28.96,28.97,28.91,28.97,28084.0,26.6411,26.6503,26.5951,26.6503,28084.0
2017-01-09 10:20:00,29.0,29.01,28.94,28.95,11200.0,26.6779,26.6871,26.6227,26.6319,11200.0
2017-01-09 10:30:00,28.93,28.95,28.92,28.93,24184.0,26.6135,26.6319,26.6043,26.6135,24184.0
2017-01-09 10:40:00,28.91,28.92,28.89,28.92,27292.0,26.5951,26.6043,26.5767,26.6043,27292.0
2017-01-09 10:50:00,28.94,28.97,28.94,28.96,23200.0,26.6227,26.6503,26.6227,26.6411,23200.0
2017-01-09 11:00:00,28.96,28.96,28.93,28.96,19400.0,26.6411,26.6411,26.6135,26.6411,19400.0
2017-01-09 11:10:00,28.96,28.98,28.92,28.92,32584.0,26.6411,26.6595,26.6043,26.6043,32584.0
2017-01-09 11:20:00,28.94,28.96,28.93,28.96,25564.0,26.6227,26.6411,26.6135,26.6411,25564.0
2017-01-09 11:30:00,28.95,28.95,28.93,28.95,19188.0,26.6319,26.6319,26.6135,26.6319,19188.0
2017-01-09 11:40:00,28.95,28.97,28.93,28.94,51908.0,26.6319,26.6503,26.6135,26.6227,51908.0
2017-01-09 11:50:00,28.94,28.95,28.89,28.92,41292.0,26.6227,26.6319,26.5767,26.6043,41292.0
2017-01-09 12:00:00,28.91,28.93,28.9,28.9,22444.0,26.5951,26.6135,26.5859,26.5859,22444.0
2017-01-09 12:10:00,28.9,28.92,28.9,28.91,14224.0,26.5859,26.6043,26.5859,26.5951,14224.0
2017-01-09 12:20:00,28.91,28.93,28.91,28.92,16324.0,26.5951,26.6135,26.5951,26.6043,16324.0
2017-01-09 12:30:00,28.92,28.92,28.89,28.89,15600.0,26.6043,26.6043,26.5767,26.5767,15600.0
2017-01-09 12:40:00,28.89,28.89,28.84,28.87,48916.0,26.5767,26.5767,26.5307,26.5583,48916.0
2017-01-09 12:50:00,28.87,28.89,28.87,28.89,15600.0,26.5583,26.5767,26.5583,26.5767,15600.0
2017-01-09 13:00:00,28.89,28.9,28.87,28.89,26908.0,26.5767,26.5859,26.5583,26.5767,26908.0
2017-01-09 13:10:00,28.88,28.88,28.84,28.85,14000.0,26.5675,26.5675,26.5307,26.5399,14000.0
2017-01-09 13:20:00,28.85,28.85,28.83,28.84,27176.0,26.5399,26.5399,26.5215,26.5307,27176.0
2017-01-09 13:30:00,28.84,28.86,28.84,28.86,16700.0,26.5307,26.5491,26.5307,26.5491,16700.0
2017-01-09 13:40:00,28.86,28.87,28.85,28.86,22588.0,26.5491,26.5583,26.5399,26.5491,22588.0
2017-01-09 13:50:00,28.86,28.86,28.83,28.84,15632.0,26.5491,26.5491,26.5215,26.5307,15632.0
2017-01-09 14:00:00,28.84,28.85,28.82,28.82,20724.0,26.5307,26.5399,26.5123,26.5123,20724.0
2017-01-09 14:10:00,28.82,28.82,28.79,28.81,19456.0,26.5123,26.5123,26.4847,26.5031,19456.0
2017-01-09 14:20:00,28.81,28.82,28.8,28.82,17916.0,26.5031,26.5123,26.4939,26.5123,17916.0
2017-01-09 14:30:00,28.82,28.82,28.76,28.82,40676.0,26.5123,26.5123,26.4571,26.5123,40676.0
2017-01-09 14:40:00,28.81,28.84,28.81,28.84,27600.0,26.5031,26.5307,26.5031,26.5307,27600.0
2017-01-09 14:50:00,28.84,28.87,28.83,28.86,24836.0,26.5307,26.5583,26.5215,26.5491,24836.0
2017-01-09 15:00:00,28.87,28.89,28.86,28.88,40180.0,26.5583,26.5767,26.5491,26.5675,40180.0
2017-01-09 15:10:00,28.88,28.92,28.88,28.91,42884.0,26.5675,26.6043,26.5675,26.5951,42884.0
2017-01-09 15:20:00,28.92,28.92,28.87,28.91,40116.0,26.6043,26.6043,26.5583,26.5951,40116.0
2017-01-09 15:30:00,28.92,28.96,28.92,28.92,68656.0,26.6043,26.6411,26.6043,26.6043,68656.0
2017-01-09 15:40:00,28.93,28.93,28.91,28.92,67284.0,26.6135,26.6135,26.5951,26.6043,67284.0
2017-01-09 15:50:00,28.92,28.92,28.87,28.87,206148.0,26.6043,26.6043,26.5583,26.5583,206148.0
2017-01-10 09:30:00,28.81,28.86,28.8,28.84,98272.0,26.5031,26.5491,26.4939,26.5307,98272.0
2017-01-10 09:40:00,28.86,28.86,28.81,28.81,25600.0,26.5491,26.5491,26.5031,26.5031,25600.0
2017-01-10 09:50:00,28.82,28.86,28.8,28.81,42800.0,26.5123,26.5491,26.4939,26.5031,42800.0
2017-01-10 10:00:00,28.81,28.84,28.8,28.82,22372.0,26.5031,26.5307,26.4939,26.5123,22372.0
2017-01-10 10:10:00,28.81,28.82,28.8,28.8,50572.0,26.5031,26.5123,26.4939,26.4939,50572.0
2017-01-10 10:20:00,28.8,28.8,28.75,28.75,12192.0,26.4939,26.4939,26.4479,26.4479,12192.0
2017-01-10 10:30:00,28.75,28.77,28.7,28.7,54648.0,26.4479,26.4663,26.4019,26.4019,54648.0
2017-01-10 10:40:00,28.71,28.74,28.69,28.73,46904.0,26.4111,26.4387,26.3927,26.4295,46904.0
2017-01-10 10:50:00,28.73,28.76,28.72,28.75,42256.0,26.4295,26.4571,26.4203,26.4479,42256.0
2017-01-10 11:00:00,28.75,28.8,28.74,28.8,44208.0,26.4479,26.4939,26.4387,26.4939,44208.0
2017-01-10 11:10:00,28.8,28.82,28.77,28.81,29432.0,26.4939,26.5123,26.4663,26.5031,29432.0
2017-01-10 11:20:00,28.8,28.8,28.75,28.76,45848.0,26.4939,26.4939,26.4479,26.4571,45848.0
2017-01-10 11:30:00,28.76,28.78,28.75,28.78,26636.0,26.4571,26.4755,26.4479,26.4755,26636.0
2017-01-10 11:40:00,28.79,28.82,28.77,28.82,38636.0,26.4847,26.5123,26.4663,26.5123,38636.0
2017-01-10 11:50:00,28.83,28.85,28.82,28.82,16420.0,26.5215,26.5399,26.5123,26.5123,16420.0
2017-01-10 12:00:00,28.82,28.82,28.81,28.81,28324.0,26.5123,26.5123,26.5031,26.5031,28324.0
2017-01-10 12:10:00,28.82,28.82,28.8,28.8,37848.0,26.5123,26.5123,26.4939,26.4939,37848.0
2017-01-10 12:20:00,28.8,28.82,28.8,28.82,27100.0,26.4939,26.5123,26.4939,26.5123,27100.0
2017-01-10 12:30:00,28.82,28.84,28.82,28.82,10000.0,26.5123,26.5307,26.5123,26.5123,10000.0
2017-01-10 12:40:00,28.83,28.83,28.8,28.81,14000.0,26.5215,26.5215,26.4939,26.5031,14000.0
2017-01-10 12:50:00,28.79,28.8,28.78,28.8,23656.0,26.4847,26.4939,26.4755,26.4939,23656.0
2017-01-10 13:00:00,28.8,28.8,28.79,28.79,18312.0,26.4939,26.4939,26.4847,26.4847,18312.0
2017-01-10 13:10:00,28.79,28.81,28.79,28.81,22800.0,26.4847,26.5031,26.4847,26.5031,22800.0
2017-01-10 13:20:00,28.81,28.81,28.78,28.78,20376.0,26.5031,26.5031,26.4755,26.4755,20376.0
2017-01-10 13:30:00,28.78,28.8,28.78,28.8,18800.0,26.4755,26.4939,26.4755,26.4939,18800.0
2017-01-10 13:40:00,28.8,28.8,28.78,28.79,32032.0,26.4939,26.4939,26.4755,26.4847,32032.0
2017-01-10 13:50:00,28.79,28.79,28.74,28.74,20896.0,26.4847,26.4847,26.4387,26.4387,20896.0
2017-01-10 14:00:00,28.74,28.75,28.7,28.75,24880.0,26.4387,26.4479,26.4019,26.4479,24880.0
2017-01-10 14:10:00,28.74,28.76,28.74,28.76,10792.0,26.4387,26.4571,26.4387,26.4571,10792.0
2017-01-10 14:20:00,28.75,28.76,28.69,28.69,25352.0,26.4479,26.4571,26.3927,26.3927,25352.0
2017-01-10 14:30:00,28.7,28.75,28.7,28.75,39592.0,26.4019,26.4479,26.4019,26.4479,39592.0
2017-01-10 14:40:00,28.75,28.76,28.72,28.73,27744.0,26.4479,26.4571,26.4203,26.4295,27744.0
2017-01-10 14:50:00,28.74,28.75,28.72,28.72,17020.0,26.4387,26.4479,26.4203,26.4203,17020.0
2017-01-10 15:00:00,28.73,28.75,28.71,28.75,123460.0,26.4295,26.4479,26.4111,26.4479,123460.0
2017-01-10 15:10:00,28.76,28.77,28.75,28.76,40056.0,26.4571,26.4663,26.4479,26.4571,40056.0
2017-01-10 15:20:00,28.76,28.76,28.69,28.7,88428.0,26.4571,26.4571,26.3927,26.4019,88428.0
2017-01-10 15:30:00,28.7,28.75,28.7,28.74,165856.0,26.4019,26.4479,26.4019,26.4387,165856.0
2017-01-10 15:40:00,28.75,28.76,28.7,28.7,142000.0,26.4479,26.4571,26.4019,26.4019,142000.0
2017-01-10 15:50:00,28.7,28.74,28.68,28.7,711412.0,26.4019,26.4387,26.3835,26.4019,711412.0
2017-01-11 09:30:00,28.56,28.82,28.56,28.79,55816.0,26.2731,26.5123,26.2731,26.4847,55816.0
2017-01-11 09:40:00,28.78,28.86,28.78,28.85,31620.0,26.4755,26.5491,26.4755,26.5399,31620.0
2017-01-11 09:50:00,28.83,28.89,28.8,28.87,31012.0,26.5215,26.5767,26.4939,26.5583,31012.0
2017-01-11 10:00:00,28.88,28.88,28.75,28.75,16552.0,26.5675,26.5675,26.4479,26.4479,16552.0
2017-01-11 10:10:00,28.77,28.78,28.75,28.75,24804.0,26.4663,26.4755,26.4479,26.4479,24804.0
2017-01-11 10:20:00,28.75,28.78,28.75,28.75,6400.0,26.4479,26.4755,26.4479,26.4479,6400.0
2017-01-11 10:30:00,28.75,28.8,28.75,28.79,29300.0,26.4479,26.4939,26.4479,26.4847,29300.0
2017-01-11 10:40:00,28.79,28.8,28.76,28.77,15976.0,26.4847,26.4939,26.4571,26.4663,15976.0
2017-01-11 10:50:00,28.78,28.79,28.75,28.78,15424.0,26.4755,26.4847,26.4479,26.4755,15424.0
2017-01-11 11:00:00,28.79,28.79,28.76,28.79,15400.0,26.4847,26.4847,26.4571,26.4847,15400.0
2017-01-11 11:10:00,28.8,28.8,28.77,28.8,6800.0,26.4939,26.4939,26.4663,26.4939,6800.0
2017-01-11 11:20:00,28.79,28.8,28.73,28.73,18276.0,26.4847,26.4939,26.4295,26.4295,18276.0
2017-01-11 11:30:00,28.73,28.74,28.68,28.72,42324.0,26.4295,26.4387,26.3835,26.4203,42324.0
2017-01-11 11:40:00,28.7,28.75,28.69,28.72,12000.0,26.4019,26.4479,26.3927,26.4203,12000.0
2017-01-11 11:50:00,28.71,28.78,28.7,28.74,28656.0,26.4111,26.4755,26.4019,26.4387,28656.0
2017-01-11 12:00:00,28.77,28.79,28.76,28.77,19116.0,26.4663,26.4847,26.4571,26.4663,19116.0
2017-01-11 12:10:00,28.79,28.79,28.75,28.76,31480.0,26.4847,26.4847,26.4479,26.4571,31480.0
2017-01-11 12:20:00,28.74,28.76,28.71,28.76,8800.0,26.4387,26.4571,26.4111,26.4571,8800.0
2017-01-11 12:30:00,28.75,28.78,28.75,28.78,17600.0,26.4479,26.4755,26.4479,26.4755,17600.0
2017-01-11 12:40:00,28.75,28.75,28.72,28.74,29600.0,26.4479,26.4479,26.4203,26.4387,29600.0
2017-01-11 12:50:00,28.73,28.75,28.71,28.75,25368.0,26.4295,26.4479,26.4111,26.4479,25368.0
2017-01-11 13:00:00,28.75,28.75,28.74,28.75,9200.0,26.4479,26.4479,26.4387,26.4479,9200.0
2017-01-11 13:10:00,28.74,28.74,28.68,28.69,18000.0,26.4387,26.4387,26.3835,26.3927,18000.0
2017-01-11 13:20:00,28.68,28.71,28.66,28.71,28696.0,26.3835,26.4111,26.3651,26.4111,28696.0
2017-01-11 13:30:00,28.69,28.75,28.69,28.75,7600.0,26.3927,26.4479,26.3927,26.4479,7600.0
2017-01-11 13:40:00,28.74,28.78,28.73,28.77,40304.0,26.4387,26.4755,26.4295,26.4663,40304.0
2017-01-11 13:50:00,28.77,28.81,28.77,28.8,18108.0,26.4663,26.5031,26.4663,26.4939,18108.0
2017-01-11 14:00:00,28.8,28.82,28.74,28.75,52288.0,26.4939,26.5123,26.4387,26.4479,52288.0
2017-01-11 14:10:00,28.75,28.8,28.75,28.79,24588.0,26.4479,26.4939,26.4479,26.4847,24588.0
2017-01-11 14:20:00,28.8,28.82,28.8,28.81,41368.0,26.4939,26.5123,26.4939,26.5031,41368.0
2017-01-11 14:30:00,28.81,28.86,28.81,28.85,22800.0,26.5031,26.5491,26.5031,26.5399,22800.0
2017-01-11 14:40:00,28.85,28.85,28.82,28.83,12260.0,26.5399,26.5399,26.5123,26.5215,12260.0
2017-01-11 14:50:00,28.82,28.83,28.8,28.81,17012.0,26.5123,26.5215,26.4939,26.5031,17012.0
2017-01-11 15:00:00,28.8,28.82,28.8,28.81,16420.0,26.4939,26.5123,26.4939,26.5031,16420.0
2017-01-11 15:10:00,28.8,28.84,28.8,28.84,27104.0,26.4939,26.5307,26.4939,26.5307,27104.0
2017-01-11 15:20:00,28.85,28.85,28.81,28.82,24652.0,26.5399,26.5399,26.5031,26.5123,24652.0
2017-01-11 15:30:00,28.82,28.83,28.81,28.83,42332.0,26.5123,26.5215,26.5031,26.5215,42332.0
2017-01-11 15:40:00,28.83,28.84,28.82,28.84,58772.0,26.5215,26.5307,26.5123,26.5307,58772.0
2017-01-11 15:50:00,28.84,28.85,28.81,28.83,119140.0,26.5307,26.5399,26.5031,26.5215,119140.0
2017-01-12 09:30:00,28.77,28.81,28.66,28.66,43872.0,26.4663,26.5031,26.3651,26.3651,43872.0
2017-01-12 09:40:00,28.63,28.72,28.59,28.72,16600.0,26.3375,26.4203,26.3007,26.4203,16600.0
2017-01-12 09:50:00,28.7,28.72,28.6,28.6,93112.0,26.4019,26.4203,26.3099,26.3099,93112.0
2017-01-12 10:00:00,28.6,28.61,28.54,28.54,48392.0,26.3099,26.3191,26.2547,26.2547,48392.0
2017-01-12 10:10:00,28.53,28.57,28.53,28.55,53004.0,26.2455,26.2823,26.2455,26.2639,53004.0
2017-01-12 10:20:00,28.53,28.55,28.49,28.52,67020.0,26.2455,26.2639,26.2087,26.2363,67020.0
2017-01-12 10:30:00,28.52,28.52,28.43,28.43,49916.0,26.2363,26.2363,26.1535,26.1535,49916.0
2017-01-12 10:40:00,28.43,28.46,28.43,28.43,25200.0,26.1535,26.1811,26.1535,26.1535,25200.0
2017-01-12 10:50:00,28.43,28.44,28.41,28.41,30912.0,26.1535,26.1627,26.1351,26.1351,30912.0
2017-01-12 11:00:00,28.41,28.41,28.35,28.36,41060.0,26.1351,26.1351,26.0799,26.0891,41060.0
2017-01-12 11:10:00,28.36,28.38,28.34,28.36,47024.0,26.0891,26.1075,26.0707,26.0891,47024.0
2017-01-12 11:20:00,28.36,28.37,28.34,28.36,52572.0,26.0891,26.0983,26.0707,26.0891,52572.0
2017-01-12 11:30:00,28.36,28.38,28.35,28.36,25924.0,26.0891,26.1075,26.0799,26.0891,25924.0
2017-01-12 11:40:00,28.36,28.36,28.34,28.34,19956.0,26.0891,26.0891,26.0707,26.0707,19956.0
2017-01-12 11:50:00,28.33,28.34,28.3,28.32,16400.0,26.0615,26.0707,26.0339,26.0523,16400.0
2017-01-12 12:00:00,28.31,28.37,28.31,28.35,42416.0,26.0431,26.0983,26.0431,26.0799,42416.0
2017-01-12 12:10:00,28.36,28.43,28.36,28.42,33284.0,26.0891,26.1535,26.0891,26.1443,33284.0
2017-01-12 12:20:00,28.43,28.47,28.42,28.47,34632.0,26.1535,26.1903,26.1443,26.1903,34632.0
2017-01-12 12:30:00,28.47,28.5,28.45,28.46,36344.0,26.1903,26.2179,26.1719,26.1811,36344.0
2017-01-12 12:40:00,28.46,28.46,28.41,28.43,20428.0,26.1811,26.1811,26.1351,26.1535,20428.0
2017-01-12 12:50:00,28.43,28.46,28.42,28.43,16844.0,26.1535,26.1811,26.1443,26.1535,16844.0
2017-01-12 13:00:00,28.43,28.45,28.43,28.43,31524.0,26.1535,26.1719,26.1535,26.1535,31524.0
2017-01-12 13:10:00,28.46,28.46,28.43,28.45,18000.0,26.1811,26.1811,26.1535,26.1719,18000.0
2017-01-12 13:20:00,28.45,28.45,28.43,28.43,19992.0,26.1719,26.1719,26.1535,26.1535,19992.0
2017-01-12 13:30:00,28.45,28.47,28.43,28.44,26860.0,26.1719,26.1903,26.1535,26.1627,26860.0
2017-01-12 13:40:00,28.46,28.48,28.45,28.47,37192.0,26.1811,26.1995,26.1719,26.1903,37192.0
2017-01-12 13:50:00,28.46,28.49,28.46,28.47,33412.0,26.1811,26.2087,26.1811,26.1903,33412.0
2017-01-12 14:00:00,28.48,28.54,28.48,28.53,28368.0,26.1995,26.2547,26.1995,26.2455,28368.0
2017-01-12 14:10:00,28.54,28.56,28.53,28.55,20720.0,26.2547,26.2731,26.2455,26.2639,20720.0
2017-01-12 14:20:00,28.55,28.56,28.53,28.54,7228.0,26.2639,26.2731,26.2455,26.2547,7228.0
2017-01-12 14:30:00,28.55,28.59,28.55,28.57,16000.0,26.2639,26.3007,26.2639,26.2823,16000.0
2017-01-12 14:40:00,28.57,28.57,28.54,28.54,18908.0,26.2823,26.2823,26.2547,26.2547,18908.0
2017-01-12 14:50:00,28.54,28.55,28.52,28.54,20144.0,26.2547,26.2639,26.2363,26.2547,20144.0
2017-01-12 15:00:00,28.54,28.54,28.5,28.52,23980.0,26.2547,26.2547,26.2179,26.2363,23980.0
2017-01-12 15:10:00,28.52,28.53,28.5,28.51,18416.0,26.2363,26.2455,26.2179,26.2271,18416.0
2017-01-12 15:20:00,28.51,28.53,28.51,28.51,20556.0,26.2271,26.2455,26.2271,26.2271,20556.0
2017-01-12 15:30:00,28.52,28.55,28.51,28.55,46304.0,26.2363,26.2639,26.2271,26.2639,46304.0
2017-01-12 15:40:00,28.56,28.57,28.54,28.57,44256.0,26.2731,26.2823,26.2547,26.2823,44256.0
2017-01-12 15:50:00,28.58,28.61,28.56,28.6,296988.0,26.2915,26.3191,26.2731,26.3099,296988.0
2017-01-13 09:30:00,28.57,28.68,28.45,28.61,69952.0,26.2823,26.3835,26.1719,26.3191,69952.0
2017-01-13 09:40:00,28.64,28.67,28.55,28.58,32292.0,26.3467,26.3743,26.2639,26.2915,32292.0
2017-01-13 09:50:00,28.62,28.71,28.59,28.71,25840.0,26.3283,26.4111,26.3007,26.4111,25840.0
2017-01-13 10:00:00,28.71,28.72,28.66,28.69,42000.0,26.4111,26.4203,26.3651,26.3927,42000.0
2017-01-13 10:10:00,28.71,28.72,28.64,28.64,31292.0,26.4111,26.4203,26.3467,26.3467,31292.0
2017-01-13 10:20:00,28.64,28.66,28.63,28.65,11260.0,26.3467,26.3651,26.3375,26.3559,11260.0
2017-01-13 10:30:00,28.65,28.66,28.62,28.65,11592.0,26.3559,26.3651,26.3283,26.3559,11592.0
2017-01-13 10:40:00,28.67,28.67,28.62,28.62,10400.0,26.3743,26.3743,26.3283,26.3283,10400.0
2017-01-13 10:50:00,28.63,28.63,28.6,28.61,13192.0,26.3375,26.3375,26.3099,26.3191,13192.0
2017-01-13 11:00:00,28.61,28.61,28.55,28.55,20712.0,26.3191,26.3191,26.2639,26.2639,20712.0
2017-01-13 11:10:00,28.57,28.59,28.56,28.56,14028.0,26.2823,26.3007,26.2731,26.2731,14028.0
2017-01-13 11:20:00,28.57,28.6,28.57,28.6,8400.0,26.2823,26.3099,26.2823,26.3099,8400.0
2017-01-13 11:30:00,28.59,28.59,28.56,28.58,15200.0,26.3007,26.3007,26.2731,26.2915,15200.0
2017-01-13 11:40:00,28.58,28.58,28.53,28.55,28136.0,26.2915,26.2915,26.2455,26.2639,28136.0
2017-01-13 11:50:00,28.56,28.58,28.55,28.58,12400.0,26.2731,26.2915,26.2639,26.2915,12400.0
2017-01-13 12:00:00,28.58,28.59,28.57,28.57,10700.0,26.2915,26.3007,26.2823,26.2823,10700.0
2017-01-13 12:10:00,28.57,28.57,28.5,28.52,35520.0,26.2823,26.2823,26.2179,26.2363,35520.0
2017-01-13 12:20:00,28.54,28.55,28.52,28.53,11000.0,26.2547,26.2639,26.2363,26.2455,11000.0
2017-01-13 12:30:00,28.53,28.59,28.53,28.58,13440.0,26.2455,26.3007,26.2455,26.2915,13440.0
2017-01-13 12:40:00,28.59,28.59,28.55,28.55,15064.0,26.3007,26.3007,26.2639,26.2639,15064.0
2017-01-13 12:50:00,28.56,28.59,28.55,28.58,26000.0,26.2731,26.3007,26.2639,26.2915,26000.0
2017-01-13 13:00:00,28.58,28.58,28.54,28.54,76524.0,26.2915,26.2915,26.2547,26.2547,76524.0
2017-01-13 13:10:00,28.54,28.56,28.5,28.53,71004.0,26.2547,26.2731,26.2179,26.2455,71004.0
2017-01-13 13:20:00,28.54,28.54,28.51,28.51,9676.0,26.2547,26.2547,26.2271,26.2271,9676.0
2017-01-13 13:30:00,28.51,28.55,28.5,28.55,18004.0,26.2271,26.2639,26.2179,26.2639,18004.0
2017-01-13 13:40:00,28.54,28.55,28.52,28.53,21400.0,26.2547,26.2639,26.2363,26.2455,21400.0
2017-01-13 13:50:00,28.52,28.54,28.52,28.52,43380.0,26.2363,26.2547,26.2363,26.2363,43380.0
2017-01-13 14:00:00,28.53,28.53,28.49,28.49,15600.0,26.2455,26.2455,26.2087,26.2087,15600.0
2017-01-13 14:10:00,28.49,28.53,28.47,28.5,43948.0,26.2087,26.2455,26.1903,26.2179,43948.0
2017-01-13 14:20:00,28.52,28.54,28.51,28.52,20508.0,26.2363,26.2547,26.2271,26.2363,20508.0
2017-01-13 14:30:00,28.52,28.56,28.52,28.55,19108.0,26.2363,26.2731,26.2363,26.2639,19108.0
2017-01-13 14:40:00,28.55,28.56,28.54,28.55,19152.0,26.2639,26.2731,26.2547,26.2639,19152.0
2017-01-13 14:50:00,28.55,28.56,28.54,28.56,14200.0,26.2639,26.2731,26.2547,26.2731,14200.0
2017-01-13 15:00:00,28.55,28.57,28.55,28.56,12400.0,26.2639,26.2823,26.2639,26.2731,12400.0
2017-01-13 15:10:00,28.56,28.58,28.56,28.57,31432.0,26.2731,26.2915,26.2731,26.2823,31432.0
2017-01-13 15:20:00,28.57,28.6,28.57,28.6,26688.0,26.2823,26.3099,26.2823,26.3099,26688.0
2017-01-13 15:30:00,28.59,28.63,28.58,28.62,51336.0,26.3007,26.3375,26.2915,26.3283,51336.0
2017-01-13 15:40:00,28.62,28.64,28.62,28.63,55508.0,26.3283,26.3467,26.3283,26.3375,55508.0
2017-01-13 15:50:00,28.63,28.65,28.63,28.64,161092.0,26.3375,26.3559,26.3375,26.3467,161092.0
2017-01-17 09:30:00,28.45,28.48,28.34,28.39,80268.0,26.1719,26.1995,26.0707,26.1167,80268.0
2017-01-17 09:40:00,28.39,28.44,28.35,28.37,23600.0,26.1167,26.1627,26.0799,26.0983,23600.0
2017-01-17 09:50:00,28.36,28.39,28.33,28.36,7908.0,26.0891,26.1167,26.0615,26.0891,7908.0
2017-01-17 10:00:00,28.34,28.42,28.33,28.42,16404.0,26.0707,26.1443,26.0615,26.1443,16404.0
2017-01-17 10:10:00,28.44,28.51,28.44,28.51,27728.0,26.1627,26.2271,26.1627,26.2271,27728.0
2017-01-17 10:20:00,28.5,28.57,28.5,28.53,6000.0,26.2179,26.2823,26.2179,26.2455,6000.0
2017-01-17 10:30:00,28.53,28.55,28.52,28.53,16244.0,26.2455,26.2639,26.2363,26.2455,16244.0
2017-01-17 10:40:00,28.53,28.55,28.51,28.53,10400.0,26.2455,26.2639,26.2271,26.2455,10400.0
2017-01-17 10:50:00,28.52,28.55,28.51,28.55,34540.0,26.2363,26.2639,26.2271,26.2639,34540.0
2017-01-17 11:00:00,28.55,28.55,28.51,28.53,16064.0,26.2639,26.2639,26.2271,26.2455,16064.0
2017-01-17 11:10:00,28.54,28.54,28.51,28.52,23524.0,26.2547,26.2547,26.2271,26.2363,23524.0
2017-01-17 11:20:00,28.53,28.54,28.51,28.54,16988.0,26.2455,26.2547,26.2271,26.2547,16988.0
2017-01-17 11:30:00,28.53,28.54,28.5,28.54,11960.0,26.2455,26.2547,26.2179,26.2547,11960.0
2017-01-17 11:40:00,28.55,28.56,28.53,28.55,8680.0,26.2639,26.2731,26.2455,26.2639,8680.0
2017-01-17 11:50:00,28.55,28.56,28.53,28.53,7600.0,26.2639,26.2731,26.2455,26.2455,7600.0
2017-01-17 12:00:00,28.54,28.54,28.52,28.52,3200.0,26.2547,26.2547,26.2363,26.2363,3200.0
2017-01-17 12:10:00,28.51,28.52,28.5,28.52,8400.0,26.2271,26.2363,26.2179,26.2363,8400.0
2017-01-17 12:20:00,28.53,28.53,28.51,28.52,2400.0,26.2455,26.2455,26.2271,26.2363,2400.0
2017-01-17 12:30:00,28.52,28.53,28.51,28.51,5784.0,26.2363,26.2455,26.2271,26.2271,5784.0
2017-01-17 12:40:00,28.51,28.51,28.49,28.5,7200.0,26.2271,26.2271,26.2087,26.2179,7200.0
2017-01-17 12:50:00,28.52,28.52,28.49,28.49,2800.0,26.2363,26.2363,26.2087,26.2087,2800.0
2017-01-17 13:00:00,28.48,28.48,28.44,28.45,7840.0,26.1995,26.1995,26.1627,26.1719,7840.0
2017-01-17 13:10:00,28.46,28.5,28.46,28.5,5200.0,26.1811,26.2179,26.1811,26.2179,5200.0
2017-01-17 13:20:00,28.5,28.5,28.48,28.5,6540.0,26.2179,26.2179,26.1995,26.2179,6540.0
2017-01-17 13:30:00,28.5,28.52,28.49,28.52,11548.0,26.2179,26.2363,26.2087,26.2363,11548.0
2017-01-17 13:40:00,28.52,28.52,28.49,28.5,4400.0,26.2363,26.2363,26.2087,26.2179,4400.0
2017-01-17 13:50:00,28.52,28.52,28.49,28.5,10800.0,26.2363,26.2363,26.2087,26.2179,10800.0
2017-01-17 14:00:00,28.5,28.5,28.48,28.48,4120.0,26.2179,26.2179,26.1995,26.1995,4120.0
2017-01-17 14:10:00,28.49,28.5,28.47,28.47,13160.0,26.2087,26.2179,26.1903,26.1903,13160.0
2017-01-17 14:20:00,28.45,28.46,28.43,28.44,15280.0,26.1719,26.1811,26.1535,26.1627,15280.0
2017-01-17 14:30:00,28.43,28.44,28.41,28.41,8356.0,26.1535,26.1627,26.1351,26.1351,8356.0
2017-01-17 14:40:00,28.42,28.43,28.41,28.43,12860.0,26.1443,26.1535,26.1351,26.1535,12860.0
2017-01-17 14:50:00,28.43,28.43,28.37,28.38,9000.0,26.1535,26.1535,26.0983,26.1075,9000.0
2017-01-17 15:00:00,28.38,28.38,28.36,28.37,11772.0,26.1075,26.1075,26.0891,26.0983,11772.0
2017-01-17 15:10:00,28.36,28.39,28.36,28.38,19880.0,26.0891,26.1167,26.0891,26.1075,19880.0
2017-01-17 15:20:00,28.38,28.39,28.36,28.36,15060.0,26.1075,26.1167,26.0891,26.0891,15060.0
2017-01-17 15:30:00,28.35,28.39,28.35,28.39,21216.0,26.0799,26.1167,26.0799,26.1167,21216.0
2017-01-17 15:40:00,28.39,28.41,28.38,28.41,22764.0,26.1167,26.1351,26.1075,26.1351,22764.0
2017-01-17 15:50:00,28.41,28.43,28.38,28.42,112284.0,26.1351,26.1535,26.1075,26.1443,112284.0
2017-01-18 09:30:00,28.5,28.52,28.31,28.39,49280.0,26.2179,26.2363,26.0431,26.1167,49280.0
2017-01-18 09:40:00,28.41,28.42,28.37,28.41,11112.0,26.1351,26.1443,26.0983,26.1351,11112.0
2017-01-18 09:50:00,28.43,28.51,28.43,28.51,12776.0,26.1535,26.2271,26.1535,26.2271,12776.0
2017-01-18 10:00:00,28.52,28.53,28.49,28.49,6668.0,26.2363,26.2455,26.2087,26.2087,6668.0
2017-01-18 10:10:00,28.5,28.53,28.5,28.52,7200.0,26.2179,26.2455,26.2179,26.2363,7200.0
2017-01-18 10:20:00,28.51,28.52,28.49,28.49,4400.0,26.2271,26.2363,26.2087,26.2087,4400.0
2017-01-18 10:30:00,28.48,28.49,28.47,28.48,4000.0,26.1995,26.2087,26.1903,26.1995,4000.0
2017-01-18 10:40:00,28.48,28.48,28.44,28.45,12752.0,26.1995,26.1995,26.1627,26.1719,12752.0
2017-01-18 10:50:00,28.45,28.49,28.44,28.49,16596.0,26.1719,26.2087,26.1627,26.2087,16596.0
2017-01-18 11:00:00,28.49,28.51,28.49,28.5,20160.0,26.2087,26.2271,26.2087,26.2179,20160.0
2017-01-18 11:10:00,28.5,28.5,28.46,28.48,39540.0,26.2179,26.2179,26.1811,26.1995,39540.0
2017-01-18 11:20:00,28.48,28.5,28.47,28.5,23828.0,26.1995,26.2179,26.1903,26.2179,23828.0
2017-01-18 11:30:00,28.49,28.51,28.49,28.5,22800.0,26.2087,26.2271,26.2087,26.2179,22800.0
2017-01-18 11:40:00,28.5,28.5,28.49,28.5,10800.0,26.2179,26.2179,26.2087,26.2179,10800.0
2017-01-18 11:50:00,28.5,28.5,28.42,28.44,23200.0,26.2179,26.2179,26.1443,26.1627,23200.0
2017-01-18 12:00:00,28.45,28.48,28.45,28.46,11200.0,26.1719,26.1995,26.1719,26.1811,11200.0
2017-01-18 12:10:00,28.48,28.49,28.48,28.49,4800.0,26.1995,26.2087,26.1995,26.2087,4800.0
2017-01-18 12:20:00,28.49,28.49,28.46,28.46,9200.0,26.2087,26.2087,26.1811,26.1811,9200.0
2017-01-18 12:30:00,28.46,28.48,28.45,28.45,14700.0,26.1811,26.1995,26.1719,26.1719,14700.0
2017-01-18 12:40:00,28.45,28.47,28.44,28.46,15160.0,26.1719,26.1903,26.1627,26.1811,15160.0
2017-01-18 12:50:00,28.47,28.47,28.41,28.42,48224.0,26.1903,26.1903,26.1351,26.1443,48224.0
2017-01-18 13:00:00,28.42,28.44,28.41,28.44,14388.0,26.1443,26.1627,26.1351,26.1627,14388.0
2017-01-18 13:10:00,28.43,28.45,28.42,28.45,5400.0,26.1535,26.1719,26.1443,26.1719,5400.0
2017-01-18 13:20:00,28.44,28.44,28.43,28.43,5600.0,26.1627,26.1627,26.1535,26.1535,5600.0
2017-01-18 13:30:00,28.42,28.44,28.42,28.43,12324.0,26.1443,26.1627,26.1443,26.1535,12324.0
2017-01-18 13:40:00,28.44,28.47,28.44,28.46,93884.0,26.1627,26.1903,26.1627,26.1811,93884.0
2017-01-18 13:50:00,28.46,28.47,28.45,28.47,23920.0,26.1811,26.1903,26.1719,26.1903,23920.0
2017-01-18 14:00:00,28.45,28.47,28.45,28.46,37212.0,26.1719,26.1903,26.1719,26.1811,37212.0
2017-01-18 14:10:00,28.46,28.46,28.43,28.45,12304.0,26.1811,26.1811,26.1535,26.1719,12304.0
2017-01-18 14:20:00,28.45,28.45,28.43,28.45,13612.0,26.1719,26.1719,26.1535,26.1719,13612.0
2017-01-18 14:30:00,28.45,28.45,28.42,28.43,16876.0,26.1719,26.1719,26.1443,26.1535,16876.0
2017-01-18 14:40:00,28.43,28.43,28.41,28.41,22600.0,26.1535,26.1535,26.1351,26.1351,22600.0
2017-01-18 14:50:00,28.41,28.41,28.4,28.41,12044.0,26.1351,26.1351,26.1259,26.1351,12044.0
2017-01-18 15:00:00,28.41,28.41,28.39,28.39,15936.0,26.1351,26.1351,26.1167,26.1167,15936.0
2017-01-18 15:10:00,28.39,28.45,28.39,28.43,22392.0,26.1167,26.1719,26.1167,26.1535,22392.0
2017-01-18 15:20:00,28.43,28.44,28.42,28.44,18448.0,26.1535,26.1627,26.1443,26.1627,18448.0
2017-01-18 15:30:00,28.44,28.46,28.44,28.46,41868.0,26.1627,26.1811,26.1627,26.1811,41868.0
2017-01-18 15:40:00,28.46,28.49,28.46,28.49,44180.0,26.1811,26.2087,26.1811,26.2087,44180.0
2017-01-18 15:50:00,28.49,28.51,28.48,28.49,109088.0,26.2087,26.2271,26.1995,26.2087,109088.0
2017-01-19 09:30:00,28.49,28.53,28.49,28.53,22132.0,26.2087,26.2455,26.2087,26.2455,22132.0
2017-01-19 09:40:00,28.54,28.57,28.52,28.52,17880.0,26.2547,26.2823,26.2363,26.2363,17880.0
2017-01-19 09:50:00,28.52,28.52,28.49,28.5,40612.0,26.2363,26.2363,26.2087,26.2179,40612.0
2017-01-19 10:00:00,28.5,28.5,28.47,28.47,10464.0,26.2179,26.2179,26.1903,26.1903,10464.0
2017-01-19 10:10:00,28.47,28.49,28.46,28.46,8000.0,26.1903,26.2087,26.1811,26.1811,8000.0
2017-01-19 10:20:00,28.49,28.5,28.47,28.47,10800.0,26.2087,26.2179,26.1903,26.1903,10800.0
2017-01-19 10:30:00,28.49,28.5,28.46,28.5,17060.0,26.2087,26.2179,26.1811,26.2179,17060.0
2017-01-19 10:40:00,28.5,28.51,28.48,28.49,10000.0,26.2179,26.2271,26.1995,26.2087,10000.0
2017-01-19 10:50:00,28.5,28.5,28.49,28.5,3600.0,26.2179,26.2179,26.2087,26.2179,3600.0
2017-01-19 11:00:00,28.5,28.5,28.43,28.43,23792.0,26.2179,26.2179,26.1535,26.1535,23792.0
2017-01-19 11:10:00,28.43,28.45,28.41,28.45,18788.0,26.1535,26.1719,26.1351,26.1719,18788.0
2017-01-19 11:20:00,28.46,28.5,28.46,28.49,10800.0,26.1811,26.2179,26.1811,26.2087,10800.0
2017-01-19 11:30:00,28.47,28.49,28.47,28.47,7600.0,26.1903,26.2087,26.1903,26.1903,7600.0
2017-01-19 11:40:00,28.48,28.51,28.48,28.51,9200.0,26.1995,26.2271,26.1995,26.2271,9200.0
2017-01-19 11:50:00,28.5,28.5,28.48,28.48,12448.0,26.2179,26.2179,26.1995,26.1995,12448.0
2017-01-19 12:00:00,28.5,28.5,28.47,28.48,23040.0,26.2179,26.2179,26.1903,26.1995,23040.0
2017-01-19 12:10:00,28.47,28.47,28.45,28.46,10780.0,26.1903,26.1903,26.1719,26.1811,10780.0
2017-01-19 12:20:00,28.46,28.46,28.43,28.44,8400.0,26.1811,26.1811,26.1535,26.1627,8400.0
2017-01-19 12:30:00,28.45,28.45,28.44,28.44,9344.0,26.1719,26.1719,26.1627,26.1627,9344.0
2017-01-19 12:40:00,28.44,28.44,28.42,28.43,3800.0,26.1627,26.1627,26.1443,26.1535,3800.0
2017-01-19 12:50:00,28.43,28.46,28.43,28.45,12044.0,26.1535,26.1811,26.1535,26.1719,12044.0
2017-01-19 13:00:00,28.45,28.45,28.43,28.43,10760.0,26.1719,26.1719,26.1535,26.1535,10760.0
2017-01-19 13:10:00,28.45,28.45,28.42,28.43,4000.0,26.1719,26.1719,26.1443,26.1535,4000.0
2017-01-19 13:20:00,28.42,28.43,28.42,28.42,2000.0,26.1443,26.1535,26.1443,26.1443,2000.0
2017-01-19 13:30:00,28.42,28.44,28.42,28.43,18000.0,26.1443,26.1627,26.1443,26.1535,18000.0
2017-01-19 13:40:00,28.42,28.42,28.41,28.41,6440.0,26.1443,26.1443,26.1351,26.1351,6440.0
2017-01-19 13:50:00,28.4,28.42,28.4,28.41,24036.0,26.1259,26.1443,26.1259,26.1351,24036.0
2017-01-19 14:00:00,28.41,28.41,28.33,28.33,60092.0,26.1351,26.1351,26.0615,26.0615,60092.0
2017-01-19 14:10:00,28.34,28.34,28.31,28.32,14628.0,26.0707,26.0707,26.0431,26.0523,14628.0
2017-01-19 14:20:00,28.31,28.37,28.31,28.36,17760.0,26.0431,26.0983,26.0431,26.0891,17760.0
2017-01-19 14:30:00,28.36,28.36,28.35,28.36,11200.0,26.0891,26.0891,26.0799,26.0891,11200.0
2017-01-19 14:40:00,28.36,28.39,28.35,28.37,20208.0,26.0891,26.1167,26.0799,26.0983,20208.0
2017-01-19 14:50:00,28.37,28.38,28.36,28.37,9200.0,26.0983,26.1075,26.0891,26.0983,9200.0
2017-01-19 15:00:00,28.36,28.38,28.36,28.36,23704.0,26.0891,26.1075,26.0891,26.0891,23704.0
2017-01-19 15:10:00,28.36,28.4,28.35,28.4,12404.0,26.0891,26.1259,26.0799,26.1259,12404.0
2017-01-19 15:20:00,28.39,28.41,28.39,28.4,19888.0,26.1167,26.1351,26.1167,26.1259,19888.0
2017-01-19 15:30:00,28.4,28.4,28.38,28.4,30776.0,26.1259,26.1259,26.1075,26.1259,30776.0
2017-01-19 15:40:00,28.4,28.4,28.38,28.38,50804.0,26.1259,26.1259,26.1075,26.1075,50804.0
2017-01-19 15:50:00,28.39,28.45,28.39,28.43,327004.0,26.1167,26.1719,26.1167,26.1535,327004.0
2017-01-20 09:30:00,28.57,28.57,28.33,28.48,165260.0,26.2823,26.2823,26.0615,26.1995,165260.0
2017-01-20 09:40:00,28.53,28.55,28.49,28.49,27672.0,26.2455,26.2639,26.2087,26.2087,27672.0
2017-01-20 09:50:00,28.5,28.53,28.49,28.52,21280.0,26.2179,26.2455,26.2087,26.2363,21280.0
2017-01-20 10:00:00,28.53,28.55,28.49,28.53,18800.0,26.2455,26.2639,26.2087,26.2455,18800.0
2017-01-20 10:10:00,28.55,28.6,28.53,28.58,41992.0,26.2639,26.3099,26.2455,26.2915,41992.0
2017-01-20 10:20:00,28.56,28.59,28.54,28.55,28876.0,26.2731,26.3007,26.2547,26.2639,28876.0
2017-01-20 10:30:00,28.54,28.58,28.54,28.57,13300.0,26.2547,26.2915,26.2547,26.2823,13300.0
2017-01-20 10:40:00,28.55,28.58,28.55,28.55,19068.0,26.2639,26.2915,26.2639,26.2639,19068.0
2017-01-20 10:50:00,28.55,28.56,28.54,28.55,12160.0,26.2639,26.2731,26.2547,26.2639,12160.0
2017-01-20 11:00:00,28.55,28.56,28.53,28.54,14876.0,26.2639,26.2731,26.2455,26.2547,14876.0
2017-01-20 11:10:00,28.54,28.55,28.53,28.54,12448.0,26.2547,26.2639,26.2455,26.2547,12448.0
2017-01-20 11:20:00,28.54,28.55,28.48,28.48,16000.0,26.2547,26.2639,26.1995,26.1995,16000.0
2017-01-20 11:30:00,28.47,28.49,28.44,28.45,24296.0,26.1903,26.2087,26.1627,26.1719,24296.0
2017-01-20 11:40:00,28.45,28.49,28.44,28.45,20000.0,26.1719,26.2087,26.1627,26.1719,20000.0
2017-01-20 11:50:00,28.46,28.46,28.43,28.43,9012.0,26.1811,26.1811,26.1535,26.1535,9012.0
2017-01-20 12:00:00,28.44,28.45,28.36,28.43,44800.0,26.1627,26.1719,26.0891,26.1535,44800.0
2017-01-20 12:10:00,28.41,28.42,28.38,28.41,23200.0,26.1351,26.1443,26.1075,26.1351,23200.0
2017-01-20 12:20:00,28.4,28.4,28.37,28.38,20304.0,26.1259,26.1259,26.0983,26.1075,20304.0
2017-01-20 12:30:00,28.38,28.38,28.33,28.35,17228.0,26.1075,26.1075,26.0615,26.0799,17228.0
2017-01-20 12:40:00,28.35,28.37,28.35,28.36,9396.0,26.0799,26.0983,26.0799,26.0891,9396.0
2017-01-20 12:50:00,28.35,28.38,28.33,28.38,15504.0,26.0799,26.1075,26.0615,26.1075,15504.0
2017-01-20 13:00:00,28.36,28.4,28.36,28.39,5600.0,26.0891,26.1259,26.0891,26.1167,5600.0
2017-01-20 13:10:00,28.4,28.43,28.38,28.42,8988.0,26.1259,26.1535,26.1075,26.1443,8988.0
2017-01-20 13:20:00,28.41,28.43,28.39,28.4,15980.0,26.1351,26.1535,26.1167,26.1259,15980.0
2017-01-20 13:30:00,28.41,28.41,28.39,28.39,9832.0,26.1351,26.1351,26.1167,26.1167,9832.0
2017-01-20 13:40:00,28.4,28.42,28.39,28.39,7600.0,26.1259,26.1443,26.1167,26.1167,7600.0
2017-01-20 13:50:00,28.39,28.42,28.39,28.41,17600.0,26.1167,26.1443,26.1167,26.1351,17600.0
2017-01-20 14:00:00,28.41,28.43,28.4,28.42,22972.0,26.1351,26.1535,26.1259,26.1443,22972.0
2017-01-20 14:10:00,28.43,28.43,28.41,28.41,16396.0,26.1535,26.1535,26.1351,26.1351,16396.0
2017-01-20 14:20:00,28.41,28.41,28.36,28.39,8888.0,26.1351,26.1351,26.0891,26.1167,8888.0
2017-01-20 14:30:00,28.39,28.41,28.38,28.41,17800.0,26.1167,26.1351,26.1075,26.1351,17800.0
2017-01-20 14:40:00,28.4,28.43,28.4,28.43,7224.0,26.1259,26.1535,26.1259,26.1535,7224.0
2017-01-20 14:50:00,28.43,28.45,28.43,28.44,13480.0,26.1535,26.1719,26.1535,26.1627,13480.0
2017-01-20 15:00:00,28.43,28.49,28.43,28.49,20592.0,26.1535,26.2087,26.1535,26.2087,20592.0
2017-01-20 15:10:00,28.49,28.5,28.47,28.48,29664.0,26.2087,26.2179,26.1903,26.1995,29664.0
2017-01-20 15:20:00,28.47,28.48,28.43,28.43,17200.0,26.1903,26.1995,26.1535,26.1535,17200.0
2017-01-20 15:30:00,28.43,28.45,28.43,28.45,22492.0,26.1535,26.1719,26.1535,26.1719,22492.0
2017-01-20 15:40:00,28.45,28.48,28.44,28.47,46620.0,26.1719,26.1995,26.1627,26.1903,46620.0
2017-01-20 15:50:00,28.48,28.5,28.47,28.47,104476.0,26.1995,26.2179,26.1903,26.1903,104476.0
2017-01-23 09:30:00,28.44,28.52,28.44,28.5,20264.0,26.1627,26.2363,26.1627,26.2179,20264.0
2017-01-23 09:40:00,28.46,28.46,28.44,28.46,12696.0,26.1811,26.1811,26.1627,26.1811,12696.0
2017-01-23 09:50:00,28.47,28.47,28.42,28.43,6000.0,26.1903,26.1903,26.1443,26.1535,6000.0
2017-01-23 10:00:00,28.41,28.41,28.39,28.39,4548.0,26.1351,26.1351,26.1167,26.1167,4548.0
2017-01-23 10:10:00,28.39,28.39,28.36,28.36,4800.0,26.1167,26.1167,26.0891,26.0891,4800.0
2017-01-23 10:20:00,28.36,28.36,28.33,28.33,28744.0,26.0891,26.0891,26.0615,26.0615,28744.0
2017-01-23 10:30:00,28.33,28.33,28.29,28.32,6000.0,26.0615,26.0615,26.0247,26.0523,6000.0
2017-01-23 10:40:00,28.32,28.33,28.3,28.31,12116.0,26.0523,26.0615,26.0339,26.0431,12116.0
2017-01-23 10:50:00,28.29,28.3,28.29,28.3,4000.0,26.0247,26.0339,26.0247,26.0339,4000.0
2017-01-23 11:00:00,28.3,28.34,28.3,28.34,12560.0,26.0339,26.0707,26.0339,26.0707,12560.0
2017-01-23 11:10:00,28.32,28.33,28.3,28.31,8000.0,26.0523,26.0615,26.0339,26.0431,8000.0
2017-01-23 11:20:00,28.31,28.31,28.28,28.29,15600.0,26.0431,26.0431,26.0155,26.0247,15600.0
2017-01-23 11:30:00,28.3,28.32,28.28,28.29,12452.0,26.0339,26.0523,26.0155,26.0247,12452.0
2017-01-23 11:40:00,28.3,28.3,28.25,28.27,13580.0,26.0339,26.0339,25.9879,26.0063,13580.0
2017-01-23 11:50:00,28.25,28.26,28.24,28.26,7316.0,25.9879,25.9971,25.9787,25.9971,7316.0
2017-01-23 12:00:00,28.25,28.26,28.25,28.26,9600.0,25.9879,25.9971,25.9879,25.9971,9600.0
2017-01-23 12:10:00,28.26,28.28,28.25,28.28,11904.0,25.9971,26.0155,25.9879,26.0155,11904.0
2017-01-23 12:20:00,28.28,28.3,28.28,28.29,4428.0,26.0155,26.0339,26.0155,26.0247,4428.0
2017-01-23 12:30:00,28.3,28.31,28.29,28.3,8240.0,26.0339,26.0431,26.0247,26.0339,8240.0
2017-01-23 12:40:00,28.31,28.32,28.31,28.31,8764.0,26.0431,26.0523,26.0431,26.0431,8764.0
2017-01-23 12:50:00,28.31,28.32,28.3,28.32,5200.0,26.0431,26.0523,26.0339,26.0523,5200.0
2017-01-23 13:00:00,28.32,28.34,28.32,28.33,18016.0,26.0523,26.0707,26.0523,26.0615,18016.0
2017-01-23 13:10:00,28.33,28.33,28.32,28.32,5800.0,26.0615,26.0615,26.0523,26.0523,5800.0
2017-01-23 13:20:00,28.34,28.35,28.32,28.35,87204.0,26.0707,26.0799,26.0523,26.0799,87204.0
2017-01-23 13:30:00,28.34,28.4,28.34,28.4,12220.0,26.0707,26.1259,26.0707,26.1259,12220.0
2017-01-23 13:40:00,28.38,28.39,28.37,28.37,7120.0,26.1075,26.1167,26.0983,26.0983,7120.0
2017-01-23 13:50:00,28.36,28.36,28.35,28.36,10400.0,26.0891,26.0891,26.0799,26.0891,10400.0
2017-01-23 14:00:00,28.34,28.37,28.34,28.34,10200.0,26.0707,26.0983,26.0707,26.0707,10200.0
2017-01-23 14:10:00,28.34,28.34,28.33,28.33,13028.0,26.0707,26.0707,26.0615,26.0615,13028.0
2017-01-23 14:20:00,28.33,28.35,28.33,28.35,10508.0,26.0615,26.0799,26.0615,26.0799,10508.0
2017-01-23 14:30:00,28.34,28.36,28.34,28.36,14312.0,26.0707,26.0891,26.0707,26.0891,14312.0
2017-01-23 14:40:00,28.35,28.38,28.34,28.36,13344.0,26.0799,26.1075,26.0707,26.0891,13344.0
2017-01-23 14:50:00,28.36,28.39,28.35,28.39,22680.0,26.0891,26.1167,26.0799,26.1167,22680.0
2017-01-23 15:00:00,28.38,28.39,28.38,28.38,8288.0,26.1075,26.1167,26.1075,26.1075,8288.0
2017-01-23 15:10:00,28.37,28.38,28.36,28.38,15484.0,26.0983,26.1075,26.0891,26.1075,15484.0
2017-01-23 15:20:00,28.39,28.41,28.38,28.39,14000.0,26.1167,26.1351,26.1075,26.1167,14000.0
2017-01-23 15:30:00,28.39,28.42,28.38,28.42,34840.0,26.1167,26.1443,26.1075,26.1443,34840.0
2017-01-23 15:40:00,28.42,28.46,28.42,28.45,46072.0,26.1443,26.1811,26.1443,26.1719,46072.0
2017-01-23 15:50:00,28.45,28.47,28.43,28.46,105352.0,26.1719,26.1903,26.1535,26.1811,105352.0
2017-01-24 09:30:00,28.44,28.58,28.44,28.51,50220.0,26.1627,26.2915,26.1627,26.2271,50220.0
2017-01-24 09:40:00,28.54,28.56,28.52,28.56,41948.0,26.2547,26.2731,26.2363,26.2731,41948.0
2017-01-24 09:50:00,28.55,28.58,28.54,28.56,16720.0,26.2639,26.2915,26.2547,26.2731,16720.0
2017-01-24 10:00:00,28.56,28.61,28.55,28.61,29664.0,26.2731,26.3191,26.2639,26.3191,29664.0
2017-01-24 10:10:00,28.61,28.65,28.61,28.63,44764.0,26.3191,26.3559,26.3191,26.3375,44764.0
2017-01-24 10:20:00,28.63,28.72,28.63,28.67,97464.0,26.3375,26.4203,26.3375,26.3743,97464.0
2017-01-24 10:30:00,28.67,28.68,28.64,28.64,34644.0,26.3743,26.3835,26.3467,26.3467,34644.0
2017-01-24 10:40:00,28.63,28.66,28.6,28.63,26156.0,26.3375,26.3651,26.3099,26.3375,26156.0
2017-01-24 10:50:00,28.62,28.66,28.61,28.61,42860.0,26.3283,26.3651,26.3191,26.3191,42860.0
2017-01-24 11:00:00,28.62,28.67,28.61,28.63,48496.0,26.3283,26.3743,26.3191,26.3375,48496.0
2017-01-24 11:10:00,28.63,28.63,28.6,28.61,17640.0,26.3375,26.3375,26.3099,26.3191,17640.0
2017-01-24 11:20:00,28.61,28.64,28.6,28.6,38184.0,26.3191,26.3467,26.3099,26.3099,38184.0
2017-01-24 11:30:00,28.6,28.63,28.6,28.63,41128.0,26.3099,26.3375,26.3099,26.3375,41128.0
2017-01-24 11:40:00,28.63,28.63,28.62,28.62,30856.0,26.3375,26.3375,26.3283,26.3283,30856.0
2017-01-24 11:50:00,28.62,28.64,28.62,28.63,18000.0,26.3283,26.3467,26.3283,26.3375,18000.0
2017-01-24 12:00:00,28.63,28.64,28.62,28.62,30000.0,26.3375,26.3467,26.3283,26.3283,30000.0
2017-01-24 12:10:00,28.62,28.65,28.62,28.63,11800.0,26.3283,26.3559,26.3283,26.3375,11800.0
2017-01-24 12:20:00,28.64,28.67,28.64,28.66,12400.0,26.3467,26.3743,26.3467,26.3651,12400.0
2017-01-24 12:30:00,28.66,28.68,28.66,28.68,15068.0,26.3651,26.3835,26.3651,26.3835,15068.0
2017-01-24 12:40:00,28.68,28.69,28.67,28.68,37800.0,26.3835,26.3927,26.3743,26.3835,37800.0
2017-01-24 12:50:00,28.69,28.69,28.65,28.65,16360.0,26.3927,26.3927,26.3559,26.3559,16360.0
2017-01-24 13:00:00,28.65,28.68,28.65,28.68,12800.0,26.3559,26.3835,26.3559,26.3835,12800.0
2017-01-24 13:10:00,28.68,28.68,28.65,28.66,11600.0,26.3835,26.3835,26.3559,26.3651,11600.0
2017-01-24 13:20:00,28.65,28.68,28.65,28.68,25600.0,26.3559,26.3835,26.3559,26.3835,25600.0
2017-01-24 13:30:00,28.68,28.7,28.67,28.68,7624.0,26.3835,26.4019,26.3743,26.3835,7624.0
2017-01-24 13:40:00,28.69,28.72,28.69,28.72,20412.0,26.3927,26.4203,26.3927,26.4203,20412.0
2017-01-24 13:50:00,28.72,28.77,28.71,28.76,79872.0,26.4203,26.4663,26.4111,26.4571,79872.0
2017-01-24 14:00:00,28.76,28.79,28.74,28.79,100664.0,26.4571,26.4847,26.4387,26.4847,100664.0
2017-01-24 14:10:00,28.79,28.79,28.74,28.78,14080.0,26.4847,26.4847,26.4387,26.4755,14080.0
2017-01-24 14:20:00,28.77,28.78,28.75,28.76,35684.0,26.4663,26.4755,26.4479,26.4571,35684.0
2017-01-24 14:30:00,28.75,28.78,28.75,28.76,18220.0,26.4479,26.4755,26.4479,26.4571,18220.0
2017-01-24 14:40:00,28.76,28.78,28.75,28.77,12472.0,26.4571,26.4755,26.4479,26.4663,12472.0
2017-01-24 14:50:00,28.77,28.82,28.77,28.82,75296.0,26.4663,26.5123,26.4663,26.5123,75296.0
2017-01-24 15:00:00,28.82,28.88,28.82,28.82,80320.0,26.5123,26.5675,26.5123,26.5123,80320.0
2017-01-24 15:10:00,28.81,28.84,28.8,28.82,25208.0,26.5031,26.5307,26.4939,26.5123,25208.0
2017-01-24 15:20:00,28.82,28.86,28.81,28.86,61468.0,26.5123,26.5491,26.5031,26.5491,61468.0
2017-01-24 15:30:00,28.86,28.86,28.83,28.85,101944.0,26.5491,26.5491,26.5215,26.5399,101944.0
2017-01-24 15:40:00,28.85,28.88,28.84,28.88,114024.0,26.5399,26.5675,26.5307,26.5675,114024.0
2017-01-24 15:50:00,28.88,28.89,28.87,28.88,211964.0,26.5675,26.5767,26.5583,26.5675,211964.0
2017-01-25 09:30:00,28.94,29.02,28.85,29.02,155132.0,26.6227,26.6963,26.5399,26.6963,155132.0
2017-01-25 09:40:00,29.0,29.05,28.98,29.0,82780.0,26.6779,26.7239,26.6595,26.6779,82780.0
2017-01-25 09:50:00,29.0,29.06,28.99,29.06,202260.0,26.6779,26.7331,26.6687,26.7331,202260.0
2017-01-25 10:00:00,29.06,29.11,29.06,29.1,118432.0,26.7331,26.7791,26.7331,26.7699,118432.0
2017-01-25 10:10:00,29.1,29.11,29.1,29.11,44472.0,26.7699,26.7791,26.7699,26.7791,44472.0
2017-01-25 10:20:00,29.11,29.16,29.1,29.14,88996.0,26.7791,26.8251,26.7699,26.8067,88996.0
2017-01-25 10:30:00,29.14,29.25,29.14,29.21,108312.0,26.8067,26.9079,26.8067,26.8711,108312.0
2017-01-25 10:40:00,29.21,29.24,29.09,29.09,276632.0,26.8711,26.8987,26.7607,26.7607,276632.0
2017-01-25 10:50:00,29.09,29.15,29.08,29.13,82648.0,26.7607,26.8159,26.7515,26.7975,82648.0
2017-01-25 11:00:00,29.11,29.15,29.11,29.14,19356.0,26.7791,26.8159,26.7791,26.8067,19356.0
2017-01-25 11:10:00,29.13,29.14,29.11,29.13,40872.0,26.7975,26.8067,26.7791,26.7975,40872.0
2017-01-25 11:20:00,29.13,29.15,29.13,29.14,49660.0,26.7975,26.8159,26.7975,26.8067,49660.0
2017-01-25 11:30:00,29.13,29.14,29.1,29.12,66932.0,26.7975,26.8067,26.7699,26.7883,66932.0
2017-01-25 11:40:00,29.11,29.12,29.1,29.12,33408.0,26.7791,26.7883,26.7699,26.7883,33408.0
2017-01-25 11:50:00,29.12,29.13,29.09,29.11,15296.0,26.7883,26.7975,26.7607,26.7791,15296.0
2017-01-25 12:00:00,29.11,29.12,29.09,29.11,46120.0,26.7791,26.7883,26.7607,26.7791,46120.0
2017-01-25 12:10:00,29.11,29.11,29.08,29.08,14400.0,26.7791,26.7791,26.7515,26.7515,14400.0
2017-01-25 12:20:00,29.08,29.1,29.07,29.07,18968.0,26.7515,26.7699,26.7423,26.7423,18968.0
2017-01-25 12:30:00,29.08,29.08,29.05,29.07,14720.0,26.7515,26.7515,26.7239,26.7423,14720.0
2017-01-25 12:40:00,29.07,29.1,29.07,29.09,26000.0,26.7423,26.7699,26.7423,26.7607,26000.0
2017-01-25 12:50:00,29.08,29.11,29.08,29.1,20392.0,26.7515,26.7791,26.7515,26.7699,20392.0
2017-01-25 13:00:00,29.11,29.11,29.09,29.09,14000.0,26.7791,26.7791,26.7607,26.7607,14000.0
2017-01-25 13:10:00,29.1,29.13,29.08,29.13,49240.0,26.7699,26.7975,26.7515,26.7975,49240.0
2017-01-25 13:20:00,29.12,29.12,29.09,29.09,5600.0,26.7883,26.7883,26.7607,26.7607,5600.0
2017-01-25 13:30:00,29.09,29.14,29.07,29.14,44028.0,26.7607,26.8067,26.7423,26.8067,44028.0
2017-01-25 13:40:00,29.14,29.19,29.14,29.16,22400.0,26.8067,26.8527,26.8067,26.8251,22400.0
2017-01-25 13:50:00,29.16,29.17,29.15,29.15,12400.0,26.8251,26.8343,26.8159,26.8159,12400.0
2017-01-25 14:00:00,29.15,29.17,29.13,29.16,18592.0,26.8159,26.8343,26.7975,26.8251,18592.0
2017-01-25 14:10:00,29.15,29.16,29.14,29.16,32572.0,26.8159,26.8251,26.8067,26.8251,32572.0
2017-01-25 14:20:00,29.16,29.17,29.15,29.17,26812.0,26.8251,26.8343,26.8159,26.8343,26812.0
2017-01-25 14:30:00,29.17,29.17,29.14,29.15,27904.0,26.8343,26.8343,26.8067,26.8159,27904.0
2017-01-25 14:40:00,29.16,29.18,29.15,29.18,24864.0,26.8251,26.8435,26.8159,26.8435,24864.0
2017-01-25 14:50:00,29.18,29.18,29.16,29.18,51576.0,26.8435,26.8435,26.8251,26.8435,51576.0
2017-01-25 15:00:00,29.18,29.2,29.17,29.18,32848.0,26.8435,26.8619,26.8343,26.8435,32848.0
2017-01-25 15:10:00,29.18,29.18,29.16,29.17,38644.0,26.8435,26.8435,26.8251,26.8343,38644.0
2017-01-25 15:20:00,29.17,29.18,29.17,29.17,65664.0,26.8343,26.8435,26.8343,26.8343,65664.0
2017-01-25 15:30:00,29.17,29.18,29.16,29.16,72980.0,26.8343,26.8435,26.8251,26.8251,72980.0
2017-01-25 15:40:00,29.16,29.2,29.15,29.2,76188.0,26.8251,26.8619,26.8159,26.8619,76188.0
2017-01-25 15:50:00,29.2,29.21,29.17,29.19,215256.0,26.8619,26.8711,26.8343,26.8527,215256.0
2017-01-26 09:30:00,29.22,29.28,29.17,29.2,48684.0,26.8803,26.9355,26.8343,26.8619,48684.0
2017-01-26 09:40:00,29.19,29.33,29.16,29.3,44992.0,26.8527,26.9815,26.8251,26.9539,44992.0
2017-01-26 09:50:00,29.3,29.41,29.3,29.38,32508.0,26.9539,27.0551,26.9539,27.0275,32508.0
2017-01-26 10:00:00,29.38,29.49,29.38,29.49,34760.0,27.0275,27.1287,27.0275,27.1287,34760.0
2017-01-26 10:10:00,29.48,29.48,29.43,29.45,33516.0,27.1195,27.1195,27.0735,27.0919,33516.0
2017-01-26 10:20:00,29.46,29.48,29.44,29.47,66948.0,27.1011,27.1195,27.0827,27.1103,66948.0
2017-01-26 10:30:00,29.46,29.47,29.38,29.38,21764.0,27.1011,27.1103,27.0275,27.0275,21764.0
2017-01-26 10:40:00,29.38,29.38,29.32,29.33,20088.0,27.0275,27.0275,26.9723,26.9815,20088.0
2017-01-26 10:50:00,29.32,29.32,29.28,29.3,17632.0,26.9723,26.9723,26.9355,26.9539,17632.0
2017-01-26 11:00:00,29.3,29.32,29.3,29.3,15196.0,26.9539,26.9723,26.9539,26.9539,15196.0
2017-01-26 11:10:00,29.31,29.32,29.29,29.3,27832.0,26.9631,26.9723,26.9447,26.9539,27832.0
2017-01-26 11:20:00,29.3,29.34,29.3,29.33,15808.0,26.9539,26.9907,26.9539,26.9815,15808.0
2017-01-26 11:30:00,29.34,29.36,29.32,29.34,19880.0,26.9907,27.0091,26.9723,26.9907,19880.0
2017-01-26 11:40:00,29.34,29.36,29.33,29.33,19376.0,26.9907,27.0091,26.9815,26.9815,19376.0
2017-01-26 11:50:00,29.33,29.34,29.31,29.32,17408.0,26.9815,26.9907,26.9631,26.9723,17408.0
2017-01-26 12:00:00,29.32,29.33,29.31,29.31,14424.0,26.9723,26.9815,26.9631,26.9631,14424.0
2017-01-26 12:10:00,29.31,29.31,29.3,29.3,15200.0,26.9631,26.9631,26.9539,26.9539,15200.0
2017-01-26 12:20:00,29.3,29.32,29.29,29.32,14156.0,26.9539,26.9723,26.9447,26.9723,14156.0
2017-01-26 12:30:00,29.32,29.32,29.28,29.29,18800.0,26.9723,26.9723,26.9355,26.9447,18800.0
2017-01-26 12:40:00,29.29,29.32,29.28,29.31,27160.0,26.9447,26.9723,26.9355,26.9631,27160.0
2017-01-26 12:50:00,29.33,29.34,29.32,29.32,18000.0,26.9815,26.9907,26.9723,26.9723,18000.0
2017-01-26 13:00:00,29.31,29.33,29.31,29.32,10864.0,26.9631,26.9815,26.9631,26.9723,10864.0
2017-01-26 13:10:00,29.32,29.34,29.3,29.3,18588.0,26.9723,26.9907,26.9539,26.9539,18588.0
2017-01-26 13:20:00,29.3,29.3,29.28,29.3,33308.0,26.9539,26.9539,26.9355,26.9539,33308.0
2017-01-26 13:30:00,29.3,29.33,29.29,29.33,14076.0,26.9539,26.9815,26.9447,26.9815,14076.0
2017-01-26 13:40:00,29.33,29.36,29.33,29.34,23916.0,26.9815,27.0091,26.9815,26.9907,23916.0
2017-01-26 13:50:00,29.34,29.36,29.33,29.36,24184.0,26.9907,27.0091,26.9815,27.0091,24184.0
2017-01-26 14:00:00,29.35,29.36,29.34,29.35,22764.0,26.9999,27.0091,26.9907,26.9999,22764.0
2017-01-26 14:10:00,29.34,29.36,29.34,29.35,16000.0,26.9907,27.0091,26.9907,26.9999,16000.0
2017-01-26 14:20:00,29.35,29.37,29.34,29.36,26336.0,26.9999,27.0183,26.9907,27.0091,26336.0
2017-01-26 14:30:00,29.37,29.4,29.37,29.38,22676.0,27.0183,27.0459,27.0183,27.0275,22676.0
2017-01-26 14:40:00,29.39,29.39,29.38,29.38,14540.0,27.0367,27.0367,27.0275,27.0275,14540.0
2017-01-26 14:50:00,29.38,29.38,29.36,29.37,24568.0,27.0275,27.0275,27.0091,27.0183,24568.0
2017-01-26 15:00:00,29.37,29.37,29.34,29.34,28472.0,27.0183,27.0183,26.9907,26.9907,28472.0
2017-01-26 15:10:00,29.34,29.35,29.33,29.34,15332.0,26.9907,26.9999,26.9815,26.9907,15332.0
2017-01-26 15:20:00,29.34,29.36,29.33,29.35,26768.0,26.9907,27.0091,26.9815,26.9999,26768.0
2017-01-26 15:30:00,29.35,29.37,29.35,29.37,36640.0,26.9999,27.0183,26.9999,27.0183,36640.0
2017-01-26 15:40:00,29.37,29.39,29.36,29.37,76268.0,27.0183,27.0367,27.0091,27.0183,76268.0
2017-01-26 15:50:00,29.37,29.37,29.33,29.35,184176.0,27.0183,27.0183,26.9815,26.9999,184176.0
2017-01-27 09:30:00,29.31,29.35,29.27,29.33,53304.0,26.9631,26.9999,26.9263,26.9815,53304.0
2017-01-27 09:40:00,29.31,29.32,29.18,29.2,32164.0,26.9631,26.9723,26.8435,26.8619,32164.0
2017-01-27 09:50:00,29.21,29.24,29.2,29.24,36100.0,26.8711,26.8987,26.8619,26.8987,36100.0
2017-01-27 10:00:00,29.23,29.32,29.23,29.3,26236.0,26.8895,26.9723,26.8895,26.9539,26236.0
2017-01-27 10:10:00,29.29,29.34,29.28,29.33,19184.0,26.9447,26.9907,26.9355,26.9815,19184.0
2017-01-27 10:20:00,29.34,29.36,29.3,29.3,16908.0,26.9907,27.0091,26.9539,26.9539,16908.0
2017-01-27 10:30:00,29.3,29.33,29.3,29.32,11632.0,26.9539,26.9815,26.9539,26.9723,11632.0
2017-01-27 10:40:00,29.33,29.33,29.29,29.3,29236.0,26.9815,26.9815,26.9447,26.9539,29236.0
2017-01-27 10:50:00,29.29,29.3,29.25,29.26,27616.0,26.9447,26.9539,26.9079,26.9171,27616.0
2017-01-27 11:00:00,29.27,29.28,29.25,29.26,35140.0,26.9263,26.9355,26.9079,26.9171,35140.0
2017-01-27 11:10:00,29.25,29.28,29.25,29.28,12144.0,26.9079,26.9355,26.9079,26.9355,12144.0
2017-01-27 11:20:00,29.28,29.28,29.25,29.27,25784.0,26.9355,26.9355,26.9079,26.9263,25784.0
2017-01-27 11:30:00,29.26,29.27,29.24,29.27,20000.0,26.9171,26.9263,26.8987,26.9263,20000.0
2017-01-27 11:40:00,29.27,29.28,29.25,29.25,18492.0,26.9263,26.9355,26.9079,26.9079,18492.0
2017-01-27 11:50:00,29.26,29.3,29.25,29.3,27000.0,26.9171,26.9539,26.9079,26.9539,27000.0
2017-01-27 12:00:00,29.31,29.35,29.29,29.32,42924.0,26.9631,26.9999,26.9447,26.9723,42924.0
2017-01-27 12:10:00,29.32,29.38,29.31,29.36,21092.0,26.9723,27.0275,26.9631,27.0091,21092.0
2017-01-27 12:20:00,29.36,29.38,29.33,29.37,15304.0,27.0091,27.0275,26.9815,27.0183,15304.0
2017-01-27 12:30:00,29.37,29.4,29.36,29.36,35916.0,27.0183,27.0459,27.0091,27.0091,35916.0
2017-01-27 12:40:00,29.36,29.37,29.33,29.33,10548.0,27.0091,27.0183,26.9815,26.9815,10548.0
2017-01-27 12:50:00,29.34,29.37,29.34,29.36,18636.0,26.9907,27.0183,26.9907,27.0091,18636.0
2017-01-27 13:00:00,29.36,29.4,29.35,29.35,131048.0,27.0091,27.0459,26.9999,26.9999,131048.0
2017-01-27 13:10:00,29.36,29.36,29.33,29.33,69668.0,27.0091,27.0091,26.9815,26.9815,69668.0
2017-01-27 13:20:00,29.33,29.38,29.3,29.32,41736.0,26.9815,27.0275,26.9539,26.9723,41736.0
2017-01-27 13:30:00,29.31,29.31,29.29,29.3,13600.0,26.9631,26.9631,26.9447,26.9539,13600.0
2017-01-27 13:40:00,29.31,29.34,29.31,29.32,22248.0,26.9631,26.9907,26.9631,26.9723,22248.0
2017-01-27 13:50:00,29.32,29.32,29.31,29.31,19084.0,26.9723,26.9723,26.9631,26.9631,19084.0
2017-01-27 14:00:00,29.31,29.33,29.3,29.32,27400.0,26.9631,26.9815,26.9539,26.9723,27400.0
2017-01-27 14:10:00,29.33,29.34,29.32,29.33,11508.0,26.9815,26.9907,26.9723,26.9815,11508.0
2017-01-27 14:20:00,29.34,29.36,29.33,29.33,15200.0,26.9907,27.0091,26.9815,26.9815,15200.0
2017-01-27 14:30:00,29.33,29.33,29.32,29.32,15992.0,26.9815,26.9815,26.9723,26.9723,15992.0
2017-01-27 14:40:00,29.32,29.32,29.28,29.28,106356.0,26.9723,26.9723,26.9355,26.9355,106356.0
2017-01-27 14:50:00,29.28,29.3,29.27,29.3,30512.0,26.9355,26.9539,26.9263,26.9539,30512.0
2017-01-27 15:00:00,29.29,29.29,29.28,29.29,24532.0,26.9447,26.9447,26.9355,26.9447,24532.0
2017-01-27 15:10:00,29.29,29.29,29.28,29.29,41648.0,26.9447,26.9447,26.9355,26.9447,41648.0
2017-01-27 15:20:00,29.29,29.29,29.28,29.28,34820.0,26.9447,26.9447,26.9355,26.9355,34820.0
2017-01-27 15:30:00,29.28,29.28,29.25,29.27,34440.0,26.9355,26.9355,26.9079,26.9263,34440.0
2017-01-27 15:40:00,29.27,29.29,29.27,29.29,57220.0,26.9263,26.9447,26.9263,26.9447,57220.0
2017-01-27 15:50:00,29.29,29.33,29.28,29.32,162820.0,26.9447,26.9815,26.9355,26.9723,162820.0
2017-01-30 09:30:00,29.28,29.28,29.06,29.22,43884.0,26.9355,26.9355,26.7331,26.8803,43884.0
2017-01-30 09:40:00,29.16,29.2,29.08,29.08,23844.0,26.8251,26.8619,26.7515,26.7515,23844.0
2017-01-30 09:50:00,29.08,29.09,29.03,29.09,25740.0,26.7515,26.7607,26.7055,26.7607,25740.0
2017-01-30 10:00:00,29.06,29.06,29.0,29.0,17604.0,26.7331,26.7331,26.6779,26.6779,17604.0
2017-01-30 10:10:00,29.0,29.0,28.93,28.93,22816.0,26.6779,26.6779,26.6135,26.6135,22816.0
2017-01-30 10:20:00,28.93,28.98,28.93,28.97,14900.0,26.6135,26.6595,26.6135,26.6503,14900.0
2017-01-30 10:30:00,28.98,29.0,28.95,28.95,11924.0,26.6595,26.6779,26.6319,26.6319,11924.0
2017-01-30 10:40:00,28.95,28.96,28.88,28.88,25800.0,26.6319,26.6411,26.5675,26.5675,25800.0
2017-01-30 10:50:00,28.86,28.88,28.83,28.88,25632.0,26.5491,26.5675,26.5215,26.5675,25632.0
2017-01-30 11:00:00,28.89,28.9,28.87,28.9,16000.0,26.5767,26.5859,26.5583,26.5859,16000.0
2017-01-30 11:10:00,28.89,28.92,28.89,28.89,13600.0,26.5767,26.6043,26.5767,26.5767,13600.0
2017-01-30 11:20:00,28.9,28.91,28.86,28.86,19748.0,26.5859,26.5951,26.5491,26.5491,19748.0
2017-01-30 11:30:00,28.86,28.91,28.84,28.91,24008.0,26.5491,26.5951,26.5307,26.5951,24008.0
2017-01-30 11:40:00,28.92,28.92,28.9,28.92,9600.0,26.6043,26.6043,26.5859,26.6043,9600.0
2017-01-30 11:50:00,28.91,28.96,28.91,28.94,29972.0,26.5951,26.6411,26.5951,26.6227,29972.0
2017-01-30 12:00:00,28.95,28.96,28.93,28.95,9692.0,26.6319,26.6411,26.6135,26.6319,9692.0
2017-01-30 12:10:00,28.94,28.96,28.92,28.95,12200.0,26.6227,26.6411,26.6043,26.6319,12200.0
2017-01-30 12:20:00,28.95,28.96,28.94,28.95,21696.0,26.6319,26.6411,26.6227,26.6319,21696.0
2017-01-30 12:30:00,28.93,28.93,28.9,28.91,35600.0,26.6135,26.6135,26.5859,26.5951,35600.0
2017-01-30 12:40:00,28.9,28.91,28.88,28.9,32784.0,26.5859,26.5951,26.5675,26.5859,32784.0
2017-01-30 12:50:00,28.88,28.9,28.88,28.89,14400.0,26.5675,26.5859,26.5675,26.5767,14400.0
2017-01-30 13:00:00,28.89,28.9,28.87,28.9,10832.0,26.5767,26.5859,26.5583,26.5859,10832.0
2017-01-30 13:10:00,28.89,28.9,28.87,28.87,7600.0,26.5767,26.5859,26.5583,26.5583,7600.0
2017-01-30 13:20:00,28.88,28.89,28.86,28.89,31336.0,26.5675,26.5767,26.5491,26.5767,31336.0
2017-01-30 13:30:00,28.89,28.9,28.88,28.89,15620.0,26.5767,26.5859,26.5675,26.5767,15620.0
2017-01-30 13:40:00,28.89,28.93,28.89,28.93,24320.0,26.5767,26.6135,26.5767,26.6135,24320.0
2017-01-30 13:50:00,28.92,28.95,28.91,28.95,20044.0,26.6043,26.6319,26.5951,26.6319,20044.0
2017-01-30 14:00:00,28.95,29.0,28.95,29.0,18476.0,26.6319,26.6779,26.6319,26.6779,18476.0
2017-01-30 14:10:00,29.01,29.01,29.0,29.0,13220.0,26.6871,26.6871,26.6779,26.6779,13220.0
2017-01-30 14:20:00,29.0,29.07,29.0,29.06,19576.0,26.6779,26.7423,26.6779,26.7331,19576.0
2017-01-30 14:30:00,29.07,29.07,29.02,29.03,13200.0,26.7423,26.7423,26.6963,26.7055,13200.0
2017-01-30 14:40:00,29.03,29.05,29.02,29.03,16748.0,26.7055,26.7239,26.6963,26.7055,16748.0
2017-01-30 14:50:00,29.03,29.06,29.02,29.06,14800.0,26.7055,26.7331,26.6963,26.7331,14800.0
2017-01-30 15:00:00,29.05,29.05,29.0,29.0,29724.0,26.7239,26.7239,26.6779,26.6779,29724.0
2017-01-30 15:10:00,29.0,29.02,29.0,29.02,11612.0,26.6779,26.6963,26.6779,26.6963,11612.0
2017-01-30 15:20:00,29.02,29.02,29.0,29.02,15348.0,26.6963,26.6963,26.6779,26.6963,15348.0
2017-01-30 15:30:00,29.02,29.03,28.99,28.99,41836.0,26.6963,26.7055,26.6687,26.6687,41836.0
2017-01-30 15:40:00,28.99,29.04,28.98,29.04,28584.0,26.6687,26.7147,26.6595,26.7147,28584.0
2017-01-30 15:50:00,29.04,29.07,29.04,29.05,135164.0,26.7147,26.7423,26.7147,26.7239,135164.0
2017-01-31 09:30:00,29.04,29.13,28.88,29.08,47936.0,26.7147,26.7975,26.5675,26.7515,47936.0
2017-01-31 09:40:00,29.07,29.07,29.0,29.0,34060.0,26.7423,26.7423,26.6779,26.6779,34060.0
2017-01-31 09:50:00,28.98,28.99,28.9,28.92,21972.0,26.6595,26.6687,26.5859,26.6043,21972.0
2017-01-31 10:00:00,28.91,28.91,28.82,28.86,83032.0,26.5951,26.5951,26.5123,26.5491,83032.0
2017-01-31 10:10:00,28.86,28.89,28.79,28.89,24704.0,26.5491,26.5767,26.4847,26.5767,24704.0
2017-01-31 10:20:00,28.89,28.93,28.89,28.92,17092.0,26.5767,26.6135,26.5767,26.6043,17092.0
2017-01-31 10:30:00,28.93,28.97,28.92,28.94,21492.0,26.6135,26.6503,26.6043,26.6227,21492.0
2017-01-31 10:40:00,28.93,28.93,28.9,28.91,16416.0,26.6135,26.6135,26.5859,26.5951,16416.0
2017-01-31 10:50:00,28.91,28.93,28.89,28.93,15200.0,26.5951,26.6135,26.5767,26.6135,15200.0
2017-01-31 11:00:00,28.94,28.95,28.93,28.93,17592.0,26.6227,26.6319,26.6135,26.6135,17592.0
2017-01-31 11:10:00,28.94,28.98,28.94,28.97,21888.0,26.6227,26.6595,26.6227,26.6503,21888.0
2017-01-31 11:20:00,28.98,28.99,28.95,28.95,12032.0,26.6595,26.6687,26.6319,26.6319,12032.0
2017-01-31 11:30:00,28.96,28.99,28.94,28.94,20744.0,26.6411,26.6687,26.6227,26.6227,20744.0
2017-01-31 11:40:00,28.95,28.96,28.94,28.96,8000.0,26.6319,26.6411,26.6227,26.6411,8000.0
2017-01-31 11:50:00,28.96,28.97,28.93,28.94,21136.0,26.6411,26.6503,26.6135,26.6227,21136.0
2017-01-31 12:00:00,28.94,28.96,28.94,28.95,101464.0,26.6227,26.6411,26.6227,26.6319,101464.0
2017-01-31 12:10:00,28.95,28.98,28.95,28.97,39600.0,26.6319,26.6595,26.6319,26.6503,39600.0
2017-01-31 12:20:00,28.98,28.99,28.97,28.97,11804.0,26.6595,26.6687,26.6503,26.6503,11804.0
2017-01-31 12:30:00,28.97,28.98,28.96,28.98,10128.0,26.6503,26.6595,26.6411,26.6595,10128.0
2017-01-31 12:40:00,28.97,29.01,28.97,29.01,8000.0,26.6503,26.6871,26.6503,26.6871,8000.0
2017-01-31 12:50:00,29.01,29.01,28.97,28.98,19428.0,26.6871,26.6871,26.6503,26.6595,19428.0
2017-01-31 13:00:00,28.98,28.98,28.93,28.95,26516.0,26.6595,26.6595,26.6135,26.6319,26516.0
2017-01-31 13:10:00,28.94,28.94,28.91,28.92,19560.0,26.6227,26.6227,26.5951,26.6043,19560.0
2017-01-31 13:20:00,28.91,28.93,28.91,28.93,8112.0,26.5951,26.6135,26.5951,26.6135,8112.0
2017-01-31 13:30:00,28.93,28.94,28.91,28.92,13224.0,26.6135,26.6227,26.5951,26.6043,13224.0
2017-01-31 13:40:00,28.92,28.92,28.86,28.86,16400.0,26.6043,26.6043,26.5491,26.5491,16400.0
2017-01-31 13:50:00,28.86,28.88,28.85,28.85,24500.0,26.5491,26.5675,26.5399,26.5399,24500.0
2017-01-31 14:00:00,28.86,28.89,28.86,28.88,14860.0,26.5491,26.5767,26.5491,26.5675,14860.0
2017-01-31 14:10:00,28.88,28.89,28.87,28.88,18604.0,26.5675,26.5767,26.5583,26.5675,18604.0
2017-01-31 14:20:00,28.88,28.9,28.88,28.9,11804.0,26.5675,26.5859,26.5675,26.5859,11804.0
2017-01-31 14:30:00,28.9,28.91,28.88,28.9,31964.0,26.5859,26.5951,26.5675,26.5859,31964.0
2017-01-31 14:40:00,28.91,28.98,28.9,28.97,47980.0,26.5951,26.6595,26.5859,26.6503,47980.0
2017-01-31 14:50:00,28.98,29.03,28.98,29.02,19016.0,26.6595,26.7055,26.6595,26.6963,19016.0
2017-01-31 15:00:00,29.02,29.04,29.01,29.02,32204.0,26.6963,26.7147,26.6871,26.6963,32204.0
2017-01-31 15:10:00,29.02,29.04,29.02,29.02,33532.0,26.6963,26.7147,26.6963,26.6963,33532.0
2017-01-31 15:20:00,29.02,29.04,29.01,29.03,47724.0,26.6963,26.7147,26.6871,26.7055,47724.0
2017-01-31 15:30:00,29.03,29.06,29.03,29.04,35720.0,26.7055,26.7331,26.7055,26.7147,35720.0
2017-01-31 15:40:00,29.04,29.07,29.04,29.04,43596.0,26.7147,26.7423,26.7147,26.7147,43596.0
2017-01-31 15:50:00,29.03,29.04,29.02,29.03,170108.0,26.7055,26.7147,26.6963,26.7055,170108.0
2017-02-01 09:30:00,28.95,29.11,28.82,29.09,247492.0,26.6319,26.7791,26.5123,26.7607,247492.0
2017-02-01 09:40:00,29.1,29.23,29.09,29.23,65708.0,26.7699,26.8895,26.7607,26.8895,65708.0
2017-02-01 09:50:00,29.25,29.33,29.22,29.24,71784.0,26.9079,26.9815,26.8803,26.8987,71784.0
2017-02-01 10:00:00,29.24,29.25,29.16,29.22,109316.0,26.8987,26.9079,26.8251,26.8803,109316.0
2017-02-01 10:10:00,29.22,29.22,29.1,29.12,70880.0,26.8803,26.8803,26.7699,26.7883,70880.0
2017-02-01 10:20:00,29.12,29.19,29.12,29.15,60628.0,26.7883,26.8527,26.7883,26.8159,60628.0
2017-02-01 10:30:00,29.16,29.18,29.02,29.02,88400.0,26.8251,26.8435,26.6963,26.6963,88400.0
2017-02-01 10:40:00,29.01,29.03,28.93,28.93,49160.0,26.6871,26.7055,26.6135,26.6135,49160.0
2017-02-01 10:50:00,28.95,28.95,28.88,28.92,48476.0,26.6319,26.6319,26.5675,26.6043,48476.0
2017-02-01 11:00:00,28.92,28.98,28.92,28.96,34956.0,26.6043,26.6595,26.6043,26.6411,34956.0
2017-02-01 11:10:00,28.96,28.97,28.9,28.9,34400.0,26.6411,26.6503,26.5859,26.5859,34400.0
2017-02-01 11:20:00,28.9,28.9,28.84,28.85,27240.0,26.5859,26.5859,26.5307,26.5399,27240.0
2017-02-01 11:30:00,28.85,28.9,28.85,28.88,36308.0,26.5399,26.5859,26.5399,26.5675,36308.0
2017-02-01 11:40:00,28.86,28.88,28.82,28.83,24808.0,26.5491,26.5675,26.5123,26.5215,24808.0
2017-02-01 11:50:00,28.82,28.84,28.8,28.83,20152.0,26.5123,26.5307,26.4939,26.5215,20152.0
2017-02-01 12:00:00,28.85,28.89,28.84,28.86,35200.0,26.5399,26.5767,26.5307,26.5491,35200.0
2017-02-01 12:10:00,28.86,28.87,28.74,28.77,83400.0,26.5491,26.5583,26.4387,26.4663,83400.0
2017-02-01 12:20:00,28.79,28.84,28.74,28.78,64588.0,26.4847,26.5307,26.4387,26.4755,64588.0
2017-02-01 12:30:00,28.79,28.83,28.78,28.79,58920.0,26.4847,26.5215,26.4755,26.4847,58920.0
2017-02-01 12:40:00,28.78,28.79,28.75,28.76,28276.0,26.4755,26.4847,26.4479,26.4571,28276.0
2017-02-01 12:50:00,28.76,28.76,28.72,28.72,23436.0,26.4571,26.4571,26.4203,26.4203,23436.0
2017-02-01 13:00:00,28.73,28.79,28.73,28.79,22560.0,26.4295,26.4847,26.4295,26.4847,22560.0
2017-02-01 13:10:00,28.8,28.8,28.78,28.78,26076.0,26.4939,26.4939,26.4755,26.4755,26076.0
2017-02-01 13:20:00,28.78,28.78,28.73,28.75,16556.0,26.4755,26.4755,26.4295,26.4479,16556.0
2017-02-01 13:30:00,28.74,28.77,28.74,28.74,19032.0,26.4387,26.4663,26.4387,26.4387,19032.0
2017-02-01 13:40:00,28.74,28.75,28.73,28.74,26056.0,26.4387,26.4479,26.4295,26.4387,26056.0
2017-02-01 13:50:00,28.74,28.77,28.73,28.75,28504.0,26.4387,26.4663,26.4295,26.4479,28504.0
2017-02-01 14:00:00,28.74,28.75,28.63,28.71,50832.0,26.4387,26.4479,26.3375,26.4111,50832.0
2017-02-01 14:10:00,28.72,28.78,28.72,28.76,30820.0,26.4203,26.4755,26.4203,26.4571,30820.0
2017-02-01 14:20:00,28.77,28.78,28.72,28.75,33124.0,26.4663,26.4755,26.4203,26.4479,33124.0
2017-02-01 14:30:00,28.76,28.77,28.72,28.75,28468.0,26.4571,26.4663,26.4203,26.4479,28468.0
2017-02-01 14:40:00,28.74,28.74,28.7,28.74,39316.0,26.4387,26.4387,26.4019,26.4387,39316.0
2017-02-01 14:50:00,28.73,28.75,28.72,28.75,31104.0,26.4295,26.4479,26.4203,26.4479,31104.0
2017-02-01 15:00:00,28.75,28.76,28.71,28.74,67152.0,26.4479,26.4571,26.4111,26.4387,67152.0
2017-02-01 15:10:00,28.75,28.75,28.73,28.74,44320.0,26.4479,26.4479,26.4295,26.4387,44320.0
2017-02-01 15:20:00,28.74,28.75,28.74,28.75,66272.0,26.4387,26.4479,26.4387,26.4479,66272.0
2017-02-01 15:30:00,28.74,28.75,28.73,28.73,63600.0,26.4387,26.4479,26.4295,26.4295,63600.0
2017-02-01 15:40:00,28.74,28.75,28.72,28.73,102740.0,26.4387,26.4479,26.4203,26.4295,102740.0
2017-02-01 15:50:00,28.73,28.74,28.7,28.71,197776.0,26.4295,26.4387,26.4019,26.4111,197776.0
2017-02-02 09:30:00,28.62,28.72,28.61,28.61,24628.0,26.3283,26.4203,26.3191,26.3191,24628.0
2017-02-02 09:40:00,28.65,28.68,28.59,28.63,45296.0,26.3559,26.3835,26.3007,26.3375,45296.0
2017-02-02 09:50:00,28.65,28.65,28.56,28.59,46640.0,26.3559,26.3559,26.2731,26.3007,46640.0
2017-02-02 10:00:00,28.57,28.65,28.57,28.65,33940.0,26.2823,26.3559,26.2823,26.3559,33940.0
2017-02-02 10:10:00,28.66,28.71,28.66,28.71,14000.0,26.3651,26.4111,26.3651,26.4111,14000.0
2017-02-02 10:20:00,28.71,28.74,28.7,28.71,38524.0,26.4111,26.4387,26.4019,26.4111,38524.0
2017-02-02 10:30:00,28.72,28.73,28.7,28.72,9600.0,26.4203,26.4295,26.4019,26.4203,9600.0
2017-02-02 10:40:00,28.72,28.75,28.72,28.75,18400.0,26.4203,26.4479,26.4203,26.4479,18400.0
2017-02-02 10:50:00,28.75,28.8,28.75,28.8,38992.0,26.4479,26.4939,26.4479,26.4939,38992.0
2017-02-02 11:00:00,28.81,28.83,28.81,28.83,17960.0,26.5031,26.5215,26.5031,26.5215,17960.0
2017-02-02 11:10:00,28.84,28.87,28.84,28.85,23440.0,26.5307,26.5583,26.5307,26.5399,23440.0
2017-02-02 11:20:00,28.85,28.86,28.82,28.82,22556.0,26.5399,26.5491,26.5123,26.5123,22556.0
2017-02-02 11:30:00,28.83,28.83,28.81,28.81,8800.0,26.5215,26.5215,26.5031,26.5031,8800.0
2017-02-02 11:40:00,28.8,28.81,28.77,28.78,25332.0,26.4939,26.5031,26.4663,26.4755,25332.0
2017-02-02 11:50:00,28.77,28.78,28.75,28.75,25708.0,26.4663,26.4755,26.4479,26.4479,25708.0
2017-02-02 12:00:00,28.72,28.74,28.72,28.74,9600.0,26.4203,26.4387,26.4203,26.4387,9600.0
2017-02-02 12:10:00,28.76,28.76,28.72,28.73,15200.0,26.4571,26.4571,26.4203,26.4295,15200.0
2017-02-02 12:20:00,28.74,28.74,28.73,28.73,8460.0,26.4387,26.4387,26.4295,26.4295,8460.0
2017-02-02 12:30:00,28.73,28.75,28.73,28.75,1200.0,26.4295,26.4479,26.4295,26.4479,1200.0
2017-02-02 12:40:00,28.75,28.77,28.75,28.75,26604.0,26.4479,26.4663,26.4479,26.4479,26604.0
2017-02-02 12:50:00,28.75,28.78,28.75,28.78,10952.0,26.4479,26.4755,26.4479,26.4755,10952.0
2017-02-02 13:00:00,28.78,28.78,28.73,28.73,193560.0,26.4755,26.4755,26.4295,26.4295,193560.0
2017-02-02 13:10:00,28.74,28.74,28.69,28.69,10800.0,26.4387,26.4387,26.3927,26.3927,10800.0
2017-02-02 13:20:00,28.7,28.71,28.65,28.65,22704.0,26.4019,26.4111,26.3559,26.3559,22704.0
2017-02-02 13:30:00,28.65,28.68,28.65,28.68,31476.0,26.3559,26.3835,26.3559,26.3835,31476.0
2017-02-02 13:40:00,28.67,28.77,28.67,28.74,27856.0,26.3743,26.4663,26.3743,26.4387,27856.0
2017-02-02 13:50:00,28.75,28.75,28.71,28.73,33824.0,26.4479,26.4479,26.4111,26.4295,33824.0
2017-02-02 14:00:00,28.73,28.74,28.71,28.71,31448.0,26.4295,26.4387,26.4111,26.4111,31448.0
2017-02-02 14:10:00,28.72,28.73,28.7,28.71,17468.0,26.4203,26.4295,26.4019,26.4111,17468.0
2017-02-02 14:20:00,28.7,28.7,28.68,28.68,15180.0,26.4019,26.4019,26.3835,26.3835,15180.0
2017-02-02 14:30:00,28.68,28.7,28.67,28.69,25696.0,26.3835,26.4019,26.3743,26.3927,25696.0
2017-02-02 14:40:00,28.7,28.72,28.69,28.7,22156.0,26.4019,26.4203,26.3927,26.4019,22156.0
2017-02-02 14:50:00,28.7,28.75,28.7,28.75,14800.0,26.4019,26.4479,26.4019,26.4479,14800.0
2017-02-02 15:00:00,28.75,28.77,28.72,28.75,36512.0,26.4479,26.4663,26.4203,26.4479,36512.0
2017-02-02 15:10:00,28.75,28.79,28.75,28.78,26364.0,26.4479,26.4847,26.4479,26.4755,26364.0
2017-02-02 15:20:00,28.78,28.82,28.77,28.82,27944.0,26.4755,26.5123,26.4663,26.5123,27944.0
2017-02-02 15:30:00,28.83,28.83,28.76,28.76,43344.0,26.5215,26.5215,26.4571,26.4571,43344.0
2017-02-02 15:40:00,28.77,28.8,28.76,28.8,56232.0,26.4663,26.4939,26.4571,26.4939,56232.0
2017-02-02 15:50:00,28.8,28.82,28.79,28.81,142520.0,26.4939,26.5123,26.4847,26.5031,142520.0
2017-02-03 09:30:00,28.92,29.04,28.58,29.0,48008.0,26.6043,26.7147,26.2915,26.6779,48008.0
2017-02-03 09:40:00,28.99,29.0,28.91,29.0,22204.0,26.6687,26.6779,26.5951,26.6779,22204.0
2017-02-03 09:50:00,29.0,29.0,28.94,28.96,8488.0,26.6779,26.6779,26.6227,26.6411,8488.0
2017-02-03 10:00:00,29.01,29.03,28.97,28.98,15672.0,26.6871,26.7055,26.6503,26.6595,15672.0
2017-02-03 10:10:00,28.99,28.99,28.95,28.98,13988.0,26.6687,26.6687,26.6319,26.6595,13988.0
2017-02-03 10:20:00,28.99,29.07,28.99,29.07,13960.0,26.6687,26.7423,26.6687,26.7423,13960.0
2017-02-03 10:30:00,29.08,29.08,29.01,29.04,29072.0,26.7515,26.7515,26.6871,26.7147,29072.0
2017-02-03 10:40:00,29.04,29.1,29.04,29.08,36956.0,26.7147,26.7699,26.7147,26.7515,36956.0
2017-02-03 10:50:00,29.11,29.14,29.11,29.11,8084.0,26.7791,26.8067,26.7791,26.7791,8084.0
2017-02-03 11:00:00,29.11,29.17,29.11,29.15,8240.0,26.7791,26.8343,26.7791,26.8159,8240.0
2017-02-03 11:10:00,29.14,29.15,29.12,29.14,18536.0,26.8067,26.8159,26.7883,26.8067,18536.0
2017-02-03 11:20:00,29.14,29.14,29.1,29.12,4412.0,26.8067,26.8067,26.7699,26.7883,4412.0
2017-02-03 11:30:00,29.1,29.13,29.1,29.11,15644.0,26.7699,26.7975,26.7699,26.7791,15644.0
2017-02-03 11:40:00,29.13,29.13,29.09,29.1,18896.0,26.7975,26.7975,26.7607,26.7699,18896.0
2017-02-03 11:50:00,29.1,29.13,29.1,29.11,18400.0,26.7699,26.7975,26.7699,26.7791,18400.0
2017-02-03 12:00:00,29.12,29.15,29.12,29.13,11216.0,26.7883,26.8159,26.7883,26.7975,11216.0
2017-02-03 12:10:00,29.11,29.13,29.11,29.13,4368.0,26.7791,26.7975,26.7791,26.7975,4368.0
2017-02-03 12:20:00,29.13,29.14,29.11,29.11,13200.0,26.7975,26.8067,26.7791,26.7791,13200.0
2017-02-03 12:30:00,29.13,29.14,29.12,29.12,9128.0,26.7975,26.8067,26.7883,26.7883,9128.0
2017-02-03 12:40:00,29.12,29.13,29.1,29.1,12888.0,26.7883,26.7975,26.7699,26.7699,12888.0
2017-02-03 12:50:00,29.11,29.11,29.1,29.11,13008.0,26.7791,26.7791,26.7699,26.7791,13008.0
2017-02-03 13:00:00,29.11,29.11,29.1,29.1,8900.0,26.7791,26.7791,26.7699,26.7699,8900.0
2017-02-03 13:10:00,29.1,29.1,29.08,29.08,10400.0,26.7699,26.7699,26.7515,26.7515,10400.0
2017-02-03 13:20:00,29.07,29.08,29.07,29.07,16488.0,26.7423,26.7515,26.7423,26.7423,16488.0
2017-02-03 13:30:00,29.06,29.07,29.04,29.06,15816.0,26.7331,26.7423,26.7147,26.7331,15816.0
2017-02-03 13:40:00,29.07,29.08,29.06,29.07,11360.0,26.7423,26.7515,26.7331,26.7423,11360.0
2017-02-03 13:50:00,29.07,29.1,29.07,29.08,16800.0,26.7423,26.7699,26.7423,26.7515,16800.0
2017-02-03 14:00:00,29.09,29.11,29.09,29.11,16400.0,26.7607,26.7791,26.7607,26.7791,16400.0
2017-02-03 14:10:00,29.11,29.12,29.1,29.1,18624.0,26.7791,26.7883,26.7699,26.7699,18624.0
2017-02-03 14:20:00,29.09,29.11,29.09,29.11,14800.0,26.7607,26.7791,26.7607,26.7791,14800.0
2017-02-03 14:30:00,29.1,29.11,29.09,29.1,18816.0,26.7699,26.7791,26.7607,26.7699,18816.0
2017-02-03 14:40:00,29.11,29.12,29.1,29.11,11600.0,26.7791,26.7883,26.7699,26.7791,11600.0
2017-02-03 14:50:00,29.11,29.11,29.06,29.07,25996.0,26.7791,26.7791,26.7331,26.7423,25996.0
2017-02-03 15:00:00,29.08,29.09,29.07,29.08,36704.0,26.7515,26.7607,26.7423,26.7515,36704.0
2017-02-03 15:10:00,29.07,29.09,29.05,29.06,55612.0,26.7423,26.7607,26.7239,26.7331,55612.0
2017-02-03 15:20:00,29.05,29.05,29.04,29.05,28464.0,26.7239,26.7239,26.7147,26.7239,28464.0
2017-02-03 15:30:00,29.05,29.06,29.05,29.06,31616.0,26.7239,26.7331,26.7239,26.7331,31616.0
2017-02-03 15:40:00,29.06,29.06,29.05,29.05,39220.0,26.7331,26.7331,26.7239,26.7239,39220.0
2017-02-03 15:50:00,29.05,29.06,29.01,29.03,154156.0,26.7239,26.7331,26.6871,26.7055,154156.0
2017-02-06 09:30:00,28.94,28.94,28.72,28.93,27220.0,26.6227,26.6227,26.4203,26.6135,27220.0
2017-02-06 09:40:00,28.96,28.96,28.9,28.9,17808.0,26.6411,26.6411,26.5859,26.5859,17808.0
2017-02-06 09:50:00,28.91,28.95,28.9,28.93,18400.0,26.5951,26.6319,26.5859,26.6135,18400.0
2017-02-06 10:00:00,28.93,28.94,28.9,28.9,19400.0,26.6135,26.6227,26.5859,26.5859,19400.0
2017-02-06 10:10:00,28.9,28.93,28.89,28.9,26692.0,26.5859,26.6135,26.5767,26.5859,26692.0
2017-02-06 10:20:00,28.91,28.91,28.84,28.85,58528.0,26.5951,26.5951,26.5307,26.5399,58528.0
2017-02-06 10:30:00,28.84,28.84,28.77,28.79,21796.0,26.5307,26.5307,26.4663,26.4847,21796.0
2017-02-06 10:40:00,28.78,28.79,28.76,28.77,38840.0,26.4755,26.4847,26.4571,26.4663,38840.0
2017-02-06 10:50:00,28.76,28.77,28.74,28.75,19600.0,26.4571,26.4663,26.4387,26.4479,19600.0
2017-02-06 11:00:00,28.76,28.78,28.75,28.77,52736.0,26.4571,26.4755,26.4479,26.4663,52736.0
2017-02-06 11:10:00,28.77,28.78,28.75,28.76,32892.0,26.4663,26.4755,26.4479,26.4571,32892.0
2017-02-06 11:20:00,28.77,28.79,28.77,28.77,10800.0,26.4663,26.4847,26.4663,26.4663,10800.0
2017-02-06 11:30:00,28.75,28.77,28.72,28.72,26192.0,26.4479,26.4663,26.4203,26.4203,26192.0
2017-02-06 11:40:00,28.72,28.75,28.72,28.72,23468.0,26.4203,26.4479,26.4203,26.4203,23468.0
2017-02-06 11:50:00,28.72,28.73,28.71,28.72,12656.0,26.4203,26.4295,26.4111,26.4203,12656.0
2017-02-06 12:00:00,28.71,28.73,28.7,28.73,13316.0,26.4111,26.4295,26.4019,26.4295,13316.0
2017-02-06 12:10:00,28.72,28.77,28.72,28.77,19160.0,26.4203,26.4663,26.4203,26.4663,19160.0
2017-02-06 12:20:00,28.77,28.78,28.76,28.76,27664.0,26.4663,26.4755,26.4571,26.4571,27664.0
2017-02-06 12:30:00,28.78,28.78,28.75,28.75,11600.0,26.4755,26.4755,26.4479,26.4479,11600.0
2017-02-06 12:40:00,28.75,28.75,28.72,28.72,23212.0,26.4479,26.4479,26.4203,26.4203,23212.0
2017-02-06 12:50:00,28.72,28.73,28.7,28.7,15140.0,26.4203,26.4295,26.4019,26.4019,15140.0
2017-02-06 13:00:00,28.71,28.71,28.69,28.71,16704.0,26.4111,26.4111,26.3927,26.4111,16704.0
2017-02-06 13:10:00,28.72,28.72,28.69,28.69,11200.0,26.4203,26.4203,26.3927,26.3927,11200.0
2017-02-06 13:20:00,28.69,28.71,28.69,28.7,17656.0,26.3927,26.4111,26.3927,26.4019,17656.0
2017-02-06 13:30:00,28.7,28.7,28.68,28.68,20600.0,26.4019,26.4019,26.3835,26.3835,20600.0
2017-02-06 13:40:00,28.69,28.7,28.69,28.7,18592.0,26.3927,26.4019,26.3927,26.4019,18592.0
2017-02-06 13:50:00,28.7,28.77,28.7,28.74,26080.0,26.4019,26.4663,26.4019,26.4387,26080.0
2017-02-06 14:00:00,28.74,28.74,28.72,28.73,18784.0,26.4387,26.4387,26.4203,26.4295,18784.0
2017-02-06 14:10:00,28.72,28.74,28.7,28.72,32672.0,26.4203,26.4387,26.4019,26.4203,32672.0
2017-02-06 14:20:00,28.71,28.73,28.71,28.71,28364.0,26.4111,26.4295,26.4111,26.4111,28364.0
2017-02-06 14:30:00,28.71,28.71,28.69,28.7,21600.0,26.4111,26.4111,26.3927,26.4019,21600.0
2017-02-06 14:40:00,28.7,28.7,28.68,28.68,31080.0,26.4019,26.4019,26.3835,26.3835,31080.0
2017-02-06 14:50:00,28.69,28.7,28.68,28.69,31896.0,26.3927,26.4019,26.3835,26.3927,31896.0
2017-02-06 15:00:00,28.69,28.72,28.69,28.72,22344.0,26.3927,26.4203,26.3927,26.4203,22344.0
2017-02-06 15:10:00,28.72,28.73,28.71,28.72,36704.0,26.4203,26.4295,26.4111,26.4203,36704.0
2017-02-06 15:20:00,28.72,28.72,28.71,28.71,25748.0,26.4203,26.4203,26.4111,26.4111,25748.0
2017-02-06 15:30:00,28.71,28.72,28.71,28.72,48800.0,26.4111,26.4203,26.4111,26.4203,48800.0
2017-02-06 15:40:00,28.72,28.73,28.71,28.71,75448.0,26.4203,26.4295,26.4111,26.4111,75448.0
2017-02-06 15:50:00,28.71,28.76,28.71,28.74,175524.0,26.4111,26.4571,26.4111,26.4387,175524.0
2017-02-07 09:30:00,28.83,28.84,28.75,28.81,60428.0,26.5215,26.5307,26.4479,26.5031,60428.0
2017-02-07 09:40:00,28.81,28.83,28.78,28.82,47760.0,26.5031,26.5215,26.4755,26.5123,47760.0
2017-02-07 09:50:00,28.82,28.82,28.79,28.8,21388.0,26.5123,26.5123,26.4847,26.4939,21388.0
2017-02-07 10:00:00,28.8,28.82,28.79,28.8,93296.0,26.4939,26.5123,26.4847,26.4939,93296.0
2017-02-07 10:10:00,28.81,28.82,28.78,28.8,46224.0,26.5031,26.5123,26.4755,26.4939,46224.0
2017-02-07 10:20:00,28.8,28.8,28.73,28.75,23572.0,26.4939,26.4939,26.4295,26.4479,23572.0
2017-02-07 10:30:00,28.74,28.75,28.72,28.74,26424.0,26.4387,26.4479,26.4203,26.4387,26424.0
2017-02-07 10:40:00,28.74,28.75,28.73,28.74,14400.0,26.4387,26.4479,26.4295,26.4387,14400.0
2017-02-07 10:50:00,28.74,28.76,28.74,28.76,18400.0,26.4387,26.4571,26.4387,26.4571,18400.0
2017-02-07 11:00:00,28.77,28.79,28.77,28.77,19600.0,26.4663,26.4847,26.4663,26.4663,19600.0
2017-02-07 11:10:00,28.78,28.78,28.74,28.74,9444.0,26.4755,26.4755,26.4387,26.4387,9444.0
2017-02-07 11:20:00,28.76,28.76,28.7,28.7,9200.0,26.4571,26.4571,26.4019,26.4019,9200.0
2017-02-07 11:30:00,28.71,28.72,28.69,28.71,18320.0,26.4111,26.4203,26.3927,26.4111,18320.0
2017-02-07 11:40:00,28.72,28.75,28.72,28.75,20800.0,26.4203,26.4479,26.4203,26.4479,20800.0
2017-02-07 11:50:00,28.74,28.76,28.74,28.75,31124.0,26.4387,26.4571,26.4387,26.4479,31124.0
2017-02-07 12:00:00,28.75,28.76,28.73,28.73,46780.0,26.4479,26.4571,26.4295,26.4295,46780.0
2017-02-07 12:10:00,28.73,28.75,28.73,28.74,21620.0,26.4295,26.4479,26.4295,26.4387,21620.0
2017-02-07 12:20:00,28.73,28.73,28.69,28.69,38944.0,26.4295,26.4295,26.3927,26.3927,38944.0
2017-02-07 12:30:00,28.68,28.71,28.68,28.7,16116.0,26.3835,26.4111,26.3835,26.4019,16116.0
2017-02-07 12:40:00,28.7,28.7,28.65,28.66,23756.0,26.4019,26.4019,26.3559,26.3651,23756.0
2017-02-07 12:50:00,28.66,28.68,28.63,28.67,36476.0,26.3651,26.3835,26.3375,26.3743,36476.0
2017-02-07 13:00:00,28.68,28.68,28.64,28.65,19800.0,26.3835,26.3835,26.3467,26.3559,19800.0
2017-02-07 13:10:00,28.65,28.65,28.63,28.63,20140.0,26.3559,26.3559,26.3375,26.3375,20140.0
2017-02-07 13:20:00,28.64,28.64,28.63,28.64,11800.0,26.3467,26.3467,26.3375,26.3467,11800.0
2017-02-07 13:30:00,28.64,28.64,28.62,28.63,16020.0,26.3467,26.3467,26.3283,26.3375,16020.0
2017-02-07 13:40:00,28.63,28.66,28.63,28.66,24000.0,26.3375,26.3651,26.3375,26.3651,24000.0
2017-02-07 13:50:00,28.66,28.67,28.64,28.64,74300.0,26.3651,26.3743,26.3467,26.3467,74300.0
2017-02-07 14:00:00,28.65,28.66,28.64,28.65,23624.0,26.3559,26.3651,26.3467,26.3559,23624.0
2017-02-07 14:10:00,28.64,28.64,28.61,28.61,23604.0,26.3467,26.3467,26.3191,26.3191,23604.0
2017-02-07 14:20:00,28.61,28.63,28.59,28.6,26248.0,26.3191,26.3375,26.3007,26.3099,26248.0
2017-02-07 14:30:00,28.61,28.63,28.6,28.61,31048.0,26.3191,26.3375,26.3099,26.3191,31048.0
2017-02-07 14:40:00,28.62,28.63,28.61,28.62,23144.0,26.3283,26.3375,26.3191,26.3283,23144.0
2017-02-07 14:50:00,28.63,28.66,28.63,28.65,46180.0,26.3375,26.3651,26.3375,26.3559,46180.0
2017-02-07 15:00:00,28.65,28.71,28.65,28.71,41320.0,26.3559,26.4111,26.3559,26.4111,41320.0
2017-02-07 15:10:00,28.71,28.71,28.68,28.69,25044.0,26.4111,26.4111,26.3835,26.3927,25044.0
2017-02-07 15:20:00,28.7,28.7,28.68,28.69,35844.0,26.4019,26.4019,26.3835,26.3927,35844.0
2017-02-07 15:30:00,28.69,28.7,28.68,28.69,46012.0,26.3927,26.4019,26.3835,26.3927,46012.0
2017-02-07 15:40:00,28.69,28.73,28.69,28.72,78804.0,26.3927,26.4295,26.3927,26.4203,78804.0
2017-02-07 15:50:00,28.72,28.73,28.69,28.7,179352.0,26.4203,26.4295,26.3927,26.4019,179352.0
2017-02-08 09:30:00,28.63,28.74,28.58,28.65,26704.0,26.3375,26.4387,26.2915,26.3559,26704.0
2017-02-08 09:40:00,28.66,28.66,28.61,28.63,9200.0,26.3651,26.3651,26.3191,26.3375,9200.0
2017-02-08 09:50:00,28.63,28.63,28.6,28.6,14692.0,26.3375,26.3375,26.3099,26.3099,14692.0
2017-02-08 10:00:00,28.6,28.6,28.55,28.55,25400.0,26.3099,26.3099,26.2639,26.2639,25400.0
2017-02-08 10:10:00,28.53,28.58,28.53,28.56,20760.0,26.2455,26.2915,26.2455,26.2731,20760.0
2017-02-08 10:20:00,28.56,28.57,28.54,28.55,23332.0,26.2731,26.2823,26.2547,26.2639,23332.0
2017-02-08 10:30:00,28.56,28.57,28.53,28.55,26128.0,26.2731,26.2823,26.2455,26.2639,26128.0
2017-02-08 10:40:00,28.56,28.58,28.54,28.55,92324.0,26.2731,26.2915,26.2547,26.2639,92324.0
2017-02-08 10:50:00,28.55,28.55,28.49,28.51,26644.0,26.2639,26.2639,26.2087,26.2271,26644.0
2017-02-08 11:00:00,28.51,28.56,28.51,28.55,31652.0,26.2271,26.2731,26.2271,26.2639,31652.0
2017-02-08 11:10:00,28.56,28.56,28.54,28.54,21240.0,26.2731,26.2731,26.2547,26.2547,21240.0
2017-02-08 11:20:00,28.54,28.54,28.5,28.52,15340.0,26.2547,26.2547,26.2179,26.2363,15340.0
2017-02-08 11:30:00,28.5,28.52,28.49,28.5,12084.0,26.2179,26.2363,26.2087,26.2179,12084.0
2017-02-08 11:40:00,28.5,28.52,28.49,28.5,10144.0,26.2179,26.2363,26.2087,26.2179,10144.0
2017-02-08 11:50:00,28.5,28.5,28.45,28.46,35972.0,26.2179,26.2179,26.1719,26.1811,35972.0
2017-02-08 12:00:00,28.45,28.54,28.45,28.54,9700.0,26.1719,26.2547,26.1719,26.2547,9700.0
2017-02-08 12:10:00,28.54,28.55,28.52,28.53,64800.0,26.2547,26.2639,26.2363,26.2455,64800.0
2017-02-08 12:20:00,28.54,28.55,28.53,28.54,54548.0,26.2547,26.2639,26.2455,26.2547,54548.0
2017-02-08 12:30:00,28.53,28.54,28.52,28.54,19600.0,26.2455,26.2547,26.2363,26.2547,19600.0
2017-02-08 12:40:00,28.53,28.54,28.52,28.52,37164.0,26.2455,26.2547,26.2363,26.2363,37164.0
2017-02-08 12:50:00,28.52,28.53,28.49,28.52,59688.0,26.2363,26.2455,26.2087,26.2363,59688.0
2017-02-08 13:00:00,28.52,28.52,28.51,28.51,26828.0,26.2363,26.2363,26.2271,26.2271,26828.0
2017-02-08 13:10:00,28.52,28.55,28.52,28.55,8576.0,26.2363,26.2639,26.2363,26.2639,8576.0
2017-02-08 13:20:00,28.55,28.58,28.55,28.57,11200.0,26.2639,26.2915,26.2639,26.2823,11200.0
2017-02-08 13:30:00,28.58,28.6,28.58,28.6,6124.0,26.2915,26.3099,26.2915,26.3099,6124.0
2017-02-08 13:40:00,28.61,28.64,28.61,28.64,5976.0,26.3191,26.3467,26.3191,26.3467,5976.0
2017-02-08 13:50:00,28.63,28.64,28.63,28.64,10856.0,26.3375,26.3467,26.3375,26.3467,10856.0
2017-02-08 14:00:00,28.64,28.64,28.6,28.6,12724.0,26.3467,26.3467,26.3099,26.3099,12724.0
2017-02-08 14:10:00,28.6,28.63,28.6,28.63,9896.0,26.3099,26.3375,26.3099,26.3375,9896.0
2017-02-08 14:20:00,28.64,28.65,28.61,28.62,8800.0,26.3467,26.3559,26.3191,26.3283,8800.0
2017-02-08 14:30:00,28.62,28.62,28.59,28.59,17784.0,26.3283,26.3283,26.3007,26.3007,17784.0
2017-02-08 14:40:00,28.6,28.61,28.59,28.6,11620.0,26.3099,26.3191,26.3007,26.3099,11620.0
2017-02-08 14:50:00,28.61,28.61,28.6,28.61,9756.0,26.3191,26.3191,26.3099,26.3191,9756.0
2017-02-08 15:00:00,28.61,28.61,28.59,28.6,13836.0,26.3191,26.3191,26.3007,26.3099,13836.0
2017-02-08 15:10:00,28.61,28.62,28.6,28.61,16840.0,26.3191,26.3283,26.3099,26.3191,16840.0
2017-02-08 15:20:00,28.62,28.64,28.61,28.64,18000.0,26.3283,26.3467,26.3191,26.3467,18000.0
2017-02-08 15:30:00,28.64,28.66,28.63,28.63,46832.0,26.3467,26.3651,26.3375,26.3375,46832.0
2017-02-08 15:40:00,28.63,28.64,28.62,28.62,59460.0,26.3375,26.3467,26.3283,26.3283,59460.0
2017-02-08 15:50:00,28.61,28.63,28.57,28.59,204260.0,26.3191,26.3375,26.2823,26.3007,204260.0
2017-02-09 09:30:00,28.64,28.68,28.6,28.66,17404.0,26.3467,26.3835,26.3099,26.3651,17404.0
2017-02-09 09:40:00,28.64,28.65,28.61,28.61,18204.0,26.3467,26.3559,26.3191,26.3191,18204.0
2017-02-09 09:50:00,28.65,28.74,28.65,28.73,15544.0,26.3559,26.4387,26.3559,26.4295,15544.0
2017-02-09 10:00:00,28.73,28.78,28.73,28.75,21308.0,26.4295,26.4755,26.4295,26.4479,21308.0
2017-02-09 10:10:00,28.74,28.78,28.73,28.78,26056.0,26.4387,26.4755,26.4295,26.4755,26056.0
2017-02-09 10:20:00,28.78,28.82,28.78,28.8,8400.0,26.4755,26.5123,26.4755,26.4939,8400.0
2017-02-09 10:30:00,28.81,28.82,28.76,28.79,12068.0,26.5031,26.5123,26.4571,26.4847,12068.0
2017-02-09 10:40:00,28.79,28.84,28.79,28.84,11612.0,26.4847,26.5307,26.4847,26.5307,11612.0
2017-02-09 10:50:00,28.83,28.83,28.78,28.82,41704.0,26.5215,26.5215,26.4755,26.5123,41704.0
2017-02-09 11:00:00,28.81,28.85,28.79,28.79,15444.0,26.5031,26.5399,26.4847,26.4847,15444.0
2017-02-09 11:10:00,28.8,28.83,28.8,28.83,13200.0,26.4939,26.5215,26.4939,26.5215,13200.0
2017-02-09 11:20:00,28.83,28.86,28.82,28.84,42000.0,26.5215,26.5491,26.5123,26.5307,42000.0
2017-02-09 11:30:00,28.85,28.85,28.83,28.83,8800.0,26.5399,26.5399,26.5215,26.5215,8800.0
2017-02-09 11:40:00,28.82,28.84,28.81,28.81,16400.0,26.5123,26.5307,26.5031,26.5031,16400.0
2017-02-09 11:50:00,28.81,28.81,28.75,28.76,43740.0,26.5031,26.5031,26.4479,26.4571,43740.0
2017-02-09 12:00:00,28.76,28.77,28.74,28.76,25116.0,26.4571,26.4663,26.4387,26.4571,25116.0
2017-02-09 12:10:00,28.76,28.77,28.75,28.76,34216.0,26.4571,26.4663,26.4479,26.4571,34216.0
2017-02-09 12:20:00,28.76,28.77,28.74,28.76,6000.0,26.4571,26.4663,26.4387,26.4571,6000.0
2017-02-09 12:30:00,28.76,28.77,28.75,28.76,21240.0,26.4571,26.4663,26.4479,26.4571,21240.0
2017-02-09 12:40:00,28.76,28.77,28.75,28.75,28052.0,26.4571,26.4663,26.4479,26.4479,28052.0
2017-02-09 12:50:00,28.75,28.76,28.75,28.76,16776.0,26.4479,26.4571,26.4479,26.4571,16776.0
2017-02-09 13:00:00,28.75,28.77,28.75,28.76,31992.0,26.4479,26.4663,26.4479,26.4571,31992.0
2017-02-09 13:10:00,28.76,28.81,28.76,28.81,32612.0,26.4571,26.5031,26.4571,26.5031,32612.0
2017-02-09 13:20:00,28.8,28.83,28.79,28.83,13284.0,26.4939,26.5215,26.4847,26.5215,13284.0
2017-02-09 13:30:00,28.82,28.82,28.79,28.81,9600.0,26.5123,26.5123,26.4847,26.5031,9600.0
2017-02-09 13:40:00,28.81,28.84,28.81,28.83,18416.0,26.5031,26.5307,26.5031,26.5215,18416.0
2017-02-09 13:50:00,28.83,28.84,28.82,28.83,22576.0,26.5215,26.5307,26.5123,26.5215,22576.0
2017-02-09 14:00:00,28.82,28.84,28.82,28.83,12480.0,26.5123,26.5307,26.5123,26.5215,12480.0
2017-02-09 14:10:00,28.83,28.84,28.82,28.82,24524.0,26.5215,26.5307,26.5123,26.5123,24524.0
2017-02-09 14:20:00,28.83,28.83,28.82,28.83,7800.0,26.5215,26.5215,26.5123,26.5215,7800.0
2017-02-09 14:30:00,28.83,28.83,28.81,28.83,28424.0,26.5215,26.5215,26.5031,26.5215,28424.0
2017-02-09 14:40:00,28.82,28.83,28.82,28.82,19352.0,26.5123,26.5215,26.5123,26.5123,19352.0
2017-02-09 14:50:00,28.82,28.83,28.81,28.81,19680.0,26.5123,26.5215,26.5031,26.5031,19680.0
2017-02-09 15:00:00,28.81,28.83,28.81,28.82,33888.0,26.5031,26.5215,26.5031,26.5123,33888.0
2017-02-09 15:10:00,28.82,28.82,28.79,28.8,11760.0,26.5123,26.5123,26.4847,26.4939,11760.0
2017-02-09 15:20:00,28.8,28.81,28.79,28.81,24880.0,26.4939,26.5031,26.4847,26.5031,24880.0
2017-02-09 15:30:00,28.81,28.81,28.78,28.79,42196.0,26.5031,26.5031,26.4755,26.4847,42196.0
2017-02-09 15:40:00,28.79,28.82,28.78,28.82,84224.0,26.4847,26.5123,26.4755,26.5123,84224.0
2017-02-09 15:50:00,28.82,28.87,28.82,28.84,355764.0,26.5123,26.5583,26.5123,26.5307,355764.0
2017-02-10 09:30:00,28.87,28.91,28.79,28.8,34340.0,26.5583,26.5951,26.4847,26.4939,34340.0
2017-02-10 09:40:00,28.84,28.87,28.83,28.85,13600.0,26.5307,26.5583,26.5215,26.5399,13600.0
2017-02-10 09:50:00,28.86,28.89,28.85,28.89,21124.0,26.5491,26.5767,26.5399,26.5767,21124.0
2017-02-10 10:00:00,28.91,28.95,28.9,28.95,22436.0,26.5951,26.6319,26.5859,26.6319,22436.0
2017-02-10 10:10:00,28.94,29.04,28.94,29.02,34736.0,26.6227,26.7147,26.6227,26.6963,34736.0
2017-02-10 10:20:00,29.02,29.04,29.0,29.04,18452.0,26.6963,26.7147,26.6779,26.7147,18452.0
2017-02-10 10:30:00,29.04,29.06,29.02,29.06,14872.0,26.7147,26.7331,26.6963,26.7331,14872.0
2017-02-10 10:40:00,29.06,29.08,29.05,29.07,32484.0,26.7331,26.7515,26.7239,26.7423,32484.0
2017-02-10 10:50:00,29.07,29.09,29.06,29.08,17340.0,26.7423,26.7607,26.7331,26.7515,17340.0
2017-02-10 11:00:00,29.08,29.08,29.05,29.06,32000.0,26.7515,26.7515,26.7239,26.7331,32000.0
2017-02-10 11:10:00,29.06,29.09,29.06,29.09,17056.0,26.7331,26.7607,26.7331,26.7607,17056.0
2017-02-10 11:20:00,29.08,29.1,29.07,29.08,22316.0,26.7515,26.7699,26.7423,26.7515,22316.0
2017-02-10 11:30:00,29.09,29.1,29.08,29.09,14000.0,26.7607,26.7699,26.7515,26.7607,14000.0
2017-02-10 11:40:00,29.09,29.09,29.08,29.09,12692.0,26.7607,26.7607,26.7515,26.7607,12692.0
2017-02-10 11:50:00,29.09,29.09,29.08,29.08,23508.0,26.7607,26.7607,26.7515,26.7515,23508.0
2017-02-10 12:00:00,29.09,29.09,29.08,29.09,20604.0,26.7607,26.7607,26.7515,26.7607,20604.0
2017-02-10 12:10:00,29.09,29.1,29.08,29.1,14416.0,26.7607,26.7699,26.7515,26.7699,14416.0
2017-02-10 12:20:00,29.1,29.13,29.09,29.13,35516.0,26.7699,26.7975,26.7607,26.7975,35516.0
2017-02-10 12:30:00,29.13,29.16,29.12,29.16,27884.0,26.7975,26.8251,26.7883,26.8251,27884.0
2017-02-10 12:40:00,29.16,29.2,29.16,29.18,33220.0,26.8251,26.8619,26.8251,26.8435,33220.0
2017-02-10 12:50:00,29.18,29.21,29.17,29.2,27200.0,26.8435,26.8711,26.8343,26.8619,27200.0
2017-02-10 13:00:00,29.19,29.22,29.19,29.22,20640.0,26.8527,26.8803,26.8527,26.8803,20640.0
2017-02-10 13:10:00,29.22,29.24,29.22,29.23,19832.0,26.8803,26.8987,26.8803,26.8895,19832.0
2017-02-10 13:20:00,29.21,29.22,29.17,29.18,19600.0,26.8711,26.8803,26.8343,26.8435,19600.0
2017-02-10 13:30:00,29.19,29.2,29.19,29.2,17596.0,26.8527,26.8619,26.8527,26.8619,17596.0
2017-02-10 13:40:00,29.21,29.23,29.2,29.22,72640.0,26.8711,26.8895,26.8619,26.8803,72640.0
2017-02-10 13:50:00,29.23,29.24,29.21,29.22,100740.0,26.8895,26.8987,26.8711,26.8803,100740.0
2017-02-10 14:00:00,29.22,29.23,29.17,29.22,74852.0,26.8803,26.8895,26.8343,26.8803,74852.0
2017-02-10 14:10:00,29.22,29.24,29.21,29.23,20412.0,26.8803,26.8987,26.8711,26.8895,20412.0
2017-02-10 14:20:00,29.24,29.25,29.23,29.23,26896.0,26.8987,26.9079,26.8895,26.8895,26896.0
2017-02-10 14:30:00,29.23,29.24,29.22,29.22,25176.0,26.8895,26.8987,26.8803,26.8803,25176.0
2017-02-10 14:40:00,29.23,29.25,29.21,29.21,39728.0,26.8895,26.9079,26.8711,26.8711,39728.0
2017-02-10 14:50:00,29.22,29.22,29.18,29.18,35836.0,26.8803,26.8803,26.8435,26.8435,35836.0
2017-02-10 15:00:00,29.18,29.18,29.15,29.15,34976.0,26.8435,26.8435,26.8159,26.8159,34976.0
2017-02-10 15:10:00,29.15,29.16,29.13,29.15,30860.0,26.8159,26.8251,26.7975,26.8159,30860.0
2017-02-10 15:20:00,29.15,29.15,29.13,29.14,31576.0,26.8159,26.8159,26.7975,26.8067,31576.0
2017-02-10 15:30:00,29.14,29.14,29.13,29.14,43344.0,26.8067,26.8067,26.7975,26.8067,43344.0
2017-02-10 15:40:00,29.14,29.17,29.14,29.17,60696.0,26.8067,26.8343,26.8067,26.8343,60696.0
2017-02-10 15:50:00,29.17,29.18,29.16,29.18,236140.0,26.8343,26.8435,26.8251,26.8435,236140.0
2017-02-13 09:30:00,29.31,29.38,29.16,29.22,57924.0,26.9631,27.0275,26.8251,26.8803,57924.0
2017-02-13 09:40:00,29.2,29.25,29.2,29.25,9600.0,26.8619,26.9079,26.8619,26.9079,9600.0
2017-02-13 09:50:00,29.25,29.25,29.2,29.24,12036.0,26.9079,26.9079,26.8619,26.8987,12036.0
2017-02-13 10:00:00,29.25,29.31,29.25,29.3,25820.0,26.9079,26.9631,26.9079,26.9539,25820.0
2017-02-13 10:10:00,29.3,29.35,29.3,29.35,9600.0,26.9539,26.9999,26.9539,26.9999,9600.0
2017-02-13 10:20:00,29.35,29.36,29.34,29.36,9312.0,26.9999,27.0091,26.9907,27.0091,9312.0
2017-02-13 10:30:00,29.36,29.36,29.29,29.31,31656.0,27.0091,27.0091,26.9447,26.9631,31656.0
2017-02-13 10:40:00,29.32,29.33,29.32,29.33,4800.0,26.9723,26.9815,26.9723,26.9815,4800.0
2017-02-13 10:50:00,29.33,29.33,29.31,29.33,36400.0,26.9815,26.9815,26.9631,26.9815,36400.0
2017-02-13 11:00:00,29.33,29.33,29.29,29.3,25736.0,26.9815,26.9815,26.9447,26.9539,25736.0
2017-02-13 11:10:00,29.29,29.3,29.27,29.27,14000.0,26.9447,26.9539,26.9263,26.9263,14000.0
2017-02-13 11:20:00,29.26,29.29,29.25,29.29,15428.0,26.9171,26.9447,26.9079,26.9447,15428.0
2017-02-13 11:30:00,29.3,29.3,29.29,29.29,6700.0,26.9539,26.9539,26.9447,26.9447,6700.0
2017-02-13 11:40:00,29.29,29.3,29.28,29.28,8800.0,26.9447,26.9539,26.9355,26.9355,8800.0
2017-02-13 11:50:00,29.28,29.29,29.28,29.28,12516.0,26.9355,26.9447,26.9355,26.9355,12516.0
2017-02-13 12:00:00,29.28,29.31,29.28,29.3,11440.0,26.9355,26.9631,26.9355,26.9539,11440.0
2017-02-13 12:10:00,29.3,29.31,29.3,29.3,10000.0,26.9539,26.9631,26.9539,26.9539,10000.0
2017-02-13 12:20:00,29.3,29.31,29.3,29.3,8196.0,26.9539,26.9631,26.9539,26.9539,8196.0
2017-02-13 12:30:00,29.3,29.31,29.3,29.31,15600.0,26.9539,26.9631,26.9539,26.9631,15600.0
2017-02-13 12:40:00,29.31,29.32,29.31,29.32,11784.0,26.9631,26.9723,26.9631,26.9723,11784.0
2017-02-13 12:50:00,29.32,29.33,29.31,29.33,21416.0,26.9723,26.9815,26.9631,26.9815,21416.0
2017-02-13 13:00:00,29.33,29.34,29.32,29.32,21072.0,26.9815,26.9907,26.9723,26.9723,21072.0
2017-02-13 13:10:00,29.33,29.34,29.33,29.34,9600.0,26.9815,26.9907,26.9815,26.9907,9600.0
2017-02-13 13:20:00,29.35,29.35,29.34,29.34,8400.0,26.9999,26.9999,26.9907,26.9907,8400.0
2017-02-13 13:30:00,29.35,29.36,29.35,29.35,10800.0,26.9999,27.0091,26.9999,26.9999,10800.0
2017-02-13 13:40:00,29.35,29.36,29.34,29.36,10676.0,26.9999,27.0091,26.9907,27.0091,10676.0
2017-02-13 13:50:00,29.36,29.38,29.36,29.38,22752.0,27.0091,27.0275,27.0091,27.0275,22752.0
2017-02-13 14:00:00,29.38,29.4,29.38,29.4,21644.0,27.0275,27.0459,27.0275,27.0459,21644.0
2017-02-13 14:10:00,29.4,29.4,29.39,29.4,20016.0,27.0459,27.0459,27.0367,27.0459,20016.0
2017-02-13 14:20:00,29.4,29.41,29.4,29.41,28760.0,27.0459,27.0551,27.0459,27.0551,28760.0
2017-02-13 14:30:00,29.41,29.41,29.4,29.4,10000.0,27.0551,27.0551,27.0459,27.0459,10000.0
2017-02-13 14:40:00,29.4,29.41,29.39,29.4,26044.0,27.0459,27.0551,27.0367,27.0459,26044.0
2017-02-13 14:50:00,29.4,29.4,29.37,29.38,21996.0,27.0459,27.0459,27.0183,27.0275,21996.0
2017-02-13 15:00:00,29.38,29.38,29.33,29.34,34740.0,27.0275,27.0275,26.9815,26.9907,34740.0
2017-02-13 15:10:00,29.34,29.34,29.33,29.33,24400.0,26.9907,26.9907,26.9815,26.9815,24400.0
2017-02-13 15:20:00,29.33,29.33,29.3,29.3,23504.0,26.9815,26.9815,26.9539,26.9539,23504.0
2017-02-13 15:30:00,29.3,29.3,29.25,29.26,88876.0,26.9539,26.9539,26.9079,26.9171,88876.0
2017-02-13 15:40:00,29.26,29.26,29.25,29.26,60740.0,26.9171,26.9171,26.9079,26.9171,60740.0
2017-02-13 15:50:00,29.26,29.27,29.23,29.25,326996.0,26.9171,26.9263,26.8895,26.9079,326996.0
2017-02-14 09:30:00,29.14,29.24,29.14,29.2,71192.0,26.8067,26.8987,26.8067,26.8619,71192.0
2017-02-14 09:40:00,29.2,29.2,29.1,29.12,15864.0,26.8619,26.8619,26.7699,26.7883,15864.0
2017-02-14 09:50:00,29.13,29.13,29.03,29.06,25528.0,26.7975,26.7975,26.7055,26.7331,25528.0
2017-02-14 10:00:00,29.06,29.09,29.03,29.09,32000.0,26.7331,26.7607,26.7055,26.7607,32000.0
2017-02-14 10:10:00,29.11,29.17,29.11,29.15,17460.0,26.7791,26.8343,26.7791,26.8159,17460.0
2017-02-14 10:20:00,29.14,29.15,29.09,29.1,8028.0,26.8067,26.8159,26.7607,26.7699,8028.0
2017-02-14 10:30:00,29.1,29.1,29.05,29.08,16940.0,26.7699,26.7699,26.7239,26.7515,16940.0
2017-02-14 10:40:00,29.09,29.13,29.07,29.13,16276.0,26.7607,26.7975,26.7423,26.7975,16276.0
2017-02-14 10:50:00,29.13,29.13,29.1,29.11,25380.0,26.7975,26.7975,26.7699,26.7791,25380.0
2017-02-14 11:00:00,29.1,29.11,29.06,29.07,18400.0,26.7699,26.7791,26.7331,26.7423,18400.0
2017-02-14 11:10:00,29.08,29.1,29.07,29.1,12000.0,26.7515,26.7699,26.7423,26.7699,12000.0
2017-02-14 11:20:00,29.11,29.11,29.09,29.1,13600.0,26.7791,26.7791,26.7607,26.7699,13600.0
2017-02-14 11:30:00,29.1,29.11,29.09,29.1,10028.0,26.7699,26.7791,26.7607,26.7699,10028.0
2017-02-14 11:40:00,29.09,29.1,29.09,29.09,11200.0,26.7607,26.7699,26.7607,26.7607,11200.0
2017-02-14 11:50:00,29.08,29.13,29.07,29.1,13504.0,26.7515,26.7975,26.7423,26.7699,13504.0
2017-02-14 12:00:00,29.11,29.15,29.11,29.13,30892.0,26.7791,26.8159,26.7791,26.7975,30892.0
2017-02-14 12:10:00,29.13,29.13,29.1,29.1,10876.0,26.7975,26.7975,26.7699,26.7699,10876.0
2017-02-14 12:20:00,29.11,29.12,29.1,29.1,26660.0,26.7791,26.7883,26.7699,26.7699,26660.0
2017-02-14 12:30:00,29.09,29.12,29.09,29.11,28612.0,26.7607,26.7883,26.7607,26.7791,28612.0
2017-02-14 12:40:00,29.13,29.14,29.12,29.13,16560.0,26.7975,26.8067,26.7883,26.7975,16560.0
2017-02-14 12:50:00,29.13,29.16,29.13,29.14,24800.0,26.7975,26.8251,26.7975,26.8067,24800.0
2017-02-14 13:00:00,29.14,29.18,29.14,29.18,25780.0,26.8067,26.8435,26.8067,26.8435,25780.0
2017-02-14 13:10:00,29.17,29.17,29.15,29.15,7744.0,26.8343,26.8343,26.8159,26.8159,7744.0
2017-02-14 13:20:00,29.14,29.18,29.14,29.18,17572.0,26.8067,26.8435,26.8067,26.8435,17572.0
2017-02-14 13:30:00,29.18,29.19,29.16,29.19,18340.0,26.8435,26.8527,26.8251,26.8527,18340.0
2017-02-14 13:40:00,29.18,29.2,29.17,29.2,11372.0,26.8435,26.8619,26.8343,26.8619,11372.0
2017-02-14 13:50:00,29.2,29.2,29.18,29.2,9332.0,26.8619,26.8619,26.8435,26.8619,9332.0
2017-02-14 14:00:00,29.19,29.25,29.18,29.22,18432.0,26.8527,26.9079,26.8435,26.8803,18432.0
2017-02-14 14:10:00,29.22,29.24,29.22,29.24,14568.0,26.8803,26.8987,26.8803,26.8987,14568.0
2017-02-14 14:20:00,29.23,29.23,29.2,29.2,23236.0,26.8895,26.8895,26.8619,26.8619,23236.0
2017-02-14 14:30:00,29.2,29.2,29.18,29.2,25808.0,26.8619,26.8619,26.8435,26.8619,25808.0
2017-02-14 14:40:00,29.2,29.22,29.2,29.21,41588.0,26.8619,26.8803,26.8619,26.8711,41588.0
2017-02-14 14:50:00,29.21,29.22,29.2,29.21,33028.0,26.8711,26.8803,26.8619,26.8711,33028.0
2017-02-14 15:00:00,29.21,29.23,29.21,29.22,14800.0,26.8711,26.8895,26.8711,26.8803,14800.0
2017-02-14 15:10:00,29.22,29.23,29.21,29.22,23928.0,26.8803,26.8895,26.8711,26.8803,23928.0
2017-02-14 15:20:00,29.22,29.23,29.22,29.22,23176.0,26.8803,26.8895,26.8803,26.8803,23176.0
2017-02-14 15:30:00,29.23,29.24,29.22,29.23,31688.0,26.8895,26.8987,26.8803,26.8895,31688.0
2017-02-14 15:40:00,29.24,29.25,29.2,29.23,60504.0,26.8987,26.9079,26.8619,26.8895,60504.0
2017-02-14 15:50:00,29.24,29.25,29.23,29.25,86280.0,26.8987,26.9079,26.8895,26.9079,86280.0
2017-02-15 09:30:00,29.18,29.34,29.11,29.21,32864.0,26.8435,26.9907,26.7791,26.8711,32864.0
2017-02-15 09:40:00,29.23,29.25,29.2,29.25,11600.0,26.8895,26.9079,26.8619,26.9079,11600.0
2017-02-15 09:50:00,29.26,29.27,29.22,29.23,8000.0,26.9171,26.9263,26.8803,26.8895,8000.0
2017-02-15 10:00:00,29.23,29.23,29.19,29.19,15200.0,26.8895,26.8895,26.8527,26.8527,15200.0
2017-02-15 10:10:00,29.18,29.25,29.18,29.24,20600.0,26.8435,26.9079,26.8435,26.8987,20600.0
2017-02-15 10:20:00,29.25,29.25,29.21,29.24,14400.0,26.9079,26.9079,26.8711,26.8987,14400.0
2017-02-15 10:30:00,29.23,29.26,29.22,29.26,18400.0,26.8895,26.9171,26.8803,26.9171,18400.0
2017-02-15 10:40:00,29.25,29.26,29.23,29.25,19624.0,26.9079,26.9171,26.8895,26.9079,19624.0
2017-02-15 10:50:00,29.25,29.26,29.25,29.25,15716.0,26.9079,26.9171,26.9079,26.9079,15716.0
2017-02-15 11:00:00,29.25,29.28,29.25,29.28,20736.0,26.9079,26.9355,26.9079,26.9355,20736.0
2017-02-15 11:10:00,29.31,29.35,29.3,29.33,16316.0,26.9631,26.9999,26.9539,26.9815,16316.0
2017-02-15 11:20:00,29.33,29.34,29.32,29.33,6592.0,26.9815,26.9907,26.9723,26.9815,6592.0
2017-02-15 11:30:00,29.33,29.34,29.31,29.34,25528.0,26.9815,26.9907,26.9631,26.9907,25528.0
2017-02-15 11:40:00,29.34,29.35,29.31,29.35,18744.0,26.9907,26.9999,26.9631,26.9999,18744.0
2017-02-15 11:50:00,29.35,29.38,29.32,29.38,19884.0,26.9999,27.0275,26.9723,27.0275,19884.0
2017-02-15 12:00:00,29.39,29.4,29.38,29.38,19196.0,27.0367,27.0459,27.0275,27.0275,19196.0
2017-02-15 12:10:00,29.38,29.39,29.36,29.39,16400.0,27.0275,27.0367,27.0091,27.0367,16400.0
2017-02-15 12:20:00,29.38,29.4,29.37,29.4,15264.0,27.0275,27.0459,27.0183,27.0459,15264.0
2017-02-15 12:30:00,29.39,29.39,29.37,29.39,8400.0,27.0367,27.0367,27.0183,27.0367,8400.0
2017-02-15 12:40:00,29.39,29.4,29.38,29.4,18580.0,27.0367,27.0459,27.0275,27.0459,18580.0
2017-02-15 12:50:00,29.4,29.44,29.4,29.44,32620.0,27.0459,27.0827,27.0459,27.0827,32620.0
2017-02-15 13:00:00,29.44,29.48,29.43,29.48,28800.0,27.0827,27.1195,27.0735,27.1195,28800.0
2017-02-15 13:10:00,29.48,29.49,29.46,29.48,26684.0,27.1195,27.1287,27.1011,27.1195,26684.0
2017-02-15 13:20:00,29.48,29.5,29.47,29.5,20684.0,27.1195,27.1379,27.1103,27.1379,20684.0
2017-02-15 13:30:00,29.5,29.52,29.49,29.49,42664.0,27.1379,27.1563,27.1287,27.1287,42664.0
2017-02-15 13:40:00,29.49,29.51,29.49,29.51,38840.0,27.1287,27.1471,27.1287,27.1471,38840.0
2017-02-15 13:50:00,29.51,29.58,29.5,29.57,90820.0,27.1471,27.2114,27.1379,27.2022,90820.0
2017-02-15 14:00:00,29.57,29.61,29.57,29.6,45192.0,27.2022,27.239,27.2022,27.2298,45192.0
2017-02-15 14:10:00,29.6,29.62,29.59,29.61,34364.0,27.2298,27.2482,27.2206,27.239,34364.0
2017-02-15 14:20:00,29.61,29.63,29.59,29.61,30032.0,27.239,27.2574,27.2206,27.239,30032.0
2017-02-15 14:30:00,29.6,29.62,29.6,29.61,38116.0,27.2298,27.2482,27.2298,27.239,38116.0
2017-02-15 14:40:00,29.61,29.65,29.61,29.64,30620.0,27.239,27.2758,27.239,27.2666,30620.0
2017-02-15 14:50:00,29.63,29.65,29.61,29.62,18008.0,27.2574,27.2758,27.239,27.2482,18008.0
2017-02-15 15:00:00,29.63,29.63,29.57,29.6,32208.0,27.2574,27.2574,27.2022,27.2298,32208.0
2017-02-15 15:10:00,29.6,29.63,29.6,29.63,35412.0,27.2298,27.2574,27.2298,27.2574,35412.0
2017-02-15 15:20:00,29.63,29.63,29.61,29.62,23376.0,27.2574,27.2574,27.239,27.2482,23376.0
2017-02-15 15:30:00,29.62,29.63,29.61,29.62,61112.0,27.2482,27.2574,27.239,27.2482,61112.0
2017-02-15 15:40:00,29.62,29.62,29.57,29.58,64560.0,27.2482,27.2482,27.2022,27.2114,64560.0
2017-02-15 15:50:00,29.58,29.61,29.58,29.6,233108.0,27.2114,27.239,27.2114,27.2298,233108.0
2017-02-16 09:30:00,29.61,29.74,29.51,29.64,45444.0,27.239,27.3586,27.1471,27.2666,45444.0
2017-02-16 09:40:00,29.62,29.69,29.62,29.69,29932.0,27.2482,27.3126,27.2482,27.3126,29932.0
2017-02-16 09:50:00,29.67,29.68,29.62,29.66,26000.0,27.2942,27.3034,27.2482,27.285,26000.0
2017-02-16 10:00:00,29.65,29.71,29.64,29.71,23392.0,27.2758,27.331,27.2666,27.331,23392.0
2017-02-16 10:10:00,29.72,29.73,29.67,29.68,21600.0,27.3402,27.3494,27.2942,27.3034,21600.0
2017-02-16 10:20:00,29.67,29.68,29.63,29.64,20800.0,27.2942,27.3034,27.2574,27.2666,20800.0
2017-02-16 10:30:00,29.63,29.65,29.63,29.64,10800.0,27.2574,27.2758,27.2574,27.2666,10800.0
2017-02-16 10:40:00,29.64,29.65,29.6,29.6,25484.0,27.2666,27.2758,27.2298,27.2298,25484.0
2017-02-16 10:50:00,29.6,29.61,29.55,29.61,25988.0,27.2298,27.239,27.1838,27.239,25988.0
2017-02-16 11:00:00,29.6,29.6,29.54,29.57,22940.0,27.2298,27.2298,27.1746,27.2022,22940.0
2017-02-16 11:10:00,29.56,29.58,29.53,29.58,18000.0,27.193,27.2114,27.1655,27.2114,18000.0
2017-02-16 11:20:00,29.58,29.6,29.58,29.59,14600.0,27.2114,27.2298,27.2114,27.2206,14600.0
2017-02-16 11:30:00,29.59,29.61,29.58,29.58,14000.0,27.2206,27.239,27.2114,27.2114,14000.0
2017-02-16 11:40:00,29.58,29.6,29.58,29.6,7880.0,27.2114,27.2298,27.2114,27.2298,7880.0
2017-02-16 11:50:00,29.6,29.66,29.6,29.66,14352.0,27.2298,27.285,27.2298,27.285,14352.0
2017-02-16 12:00:00,29.66,29.66,29.6,29.6,18400.0,27.285,27.285,27.2298,27.2298,18400.0
2017-02-16 12:10:00,29.62,29.66,29.62,29.66,6076.0,27.2482,27.285,27.2482,27.285,6076.0
2017-02-16 12:20:00,29.66,29.67,29.64,29.67,16000.0,27.285,27.2942,27.2666,27.2942,16000.0
2017-02-16 12:30:00,29.66,29.67,29.64,29.67,8000.0,27.285,27.2942,27.2666,27.2942,8000.0
2017-02-16 12:40:00,29.68,29.68,29.65,29.66,15620.0,27.3034,27.3034,27.2758,27.285,15620.0
2017-02-16 12:50:00,29.67,29.68,29.65,29.65,16044.0,27.2942,27.3034,27.2758,27.2758,16044.0
2017-02-16 13:00:00,29.65,29.68,29.64,29.64,17600.0,27.2758,27.3034,27.2666,27.2666,17600.0
2017-02-16 13:10:00,29.65,29.65,29.62,29.65,12964.0,27.2758,27.2758,27.2482,27.2758,12964.0
2017-02-16 13:20:00,29.66,29.66,29.62,29.66,14800.0,27.285,27.285,27.2482,27.285,14800.0
2017-02-16 13:30:00,29.66,29.66,29.64,29.65,9140.0,27.285,27.285,27.2666,27.2758,9140.0
2017-02-16 13:40:00,29.65,29.66,29.63,29.65,15180.0,27.2758,27.285,27.2574,27.2758,15180.0
2017-02-16 13:50:00,29.65,29.68,29.64,29.68,16852.0,27.2758,27.3034,27.2666,27.3034,16852.0
2017-02-16 14:00:00,29.68,29.69,29.67,29.69,36924.0,27.3034,27.3126,27.2942,27.3126,36924.0
2017-02-16 14:10:00,29.69,29.71,29.68,29.69,19136.0,27.3126,27.331,27.3034,27.3126,19136.0
2017-02-16 14:20:00,29.7,29.7,29.67,29.68,15776.0,27.3218,27.3218,27.2942,27.3034,15776.0
2017-02-16 14:30:00,29.67,29.71,29.67,29.71,24996.0,27.2942,27.331,27.2942,27.331,24996.0
2017-02-16 14:40:00,29.71,29.74,29.71,29.74,44744.0,27.331,27.3586,27.331,27.3586,44744.0
2017-02-16 14:50:00,29.73,29.76,29.72,29.76,27440.0,27.3494,27.377,27.3402,27.377,27440.0
2017-02-16 15:00:00,29.75,29.78,29.74,29.77,37160.0,27.3678,27.3954,27.3586,27.3862,37160.0
2017-02-16 15:10:00,29.77,29.79,29.77,29.79,40840.0,27.3862,27.4046,27.3862,27.4046,40840.0
2017-02-16 15:20:00,29.78,29.81,29.78,29.8,49076.0,27.3954,27.423,27.3954,27.4138,49076.0
2017-02-16 15:30:00,29.8,29.81,29.79,29.8,53308.0,27.4138,27.423,27.4046,27.4138,53308.0
2017-02-16 15:40:00,29.8,29.82,29.8,29.81,66728.0,27.4138,27.4322,27.4138,27.423,66728.0
2017-02-16 15:50:00,29.81,29.88,29.81,29.88,293756.0,27.423,27.4874,27.423,27.4874,293756.0
2017-02-17 09:30:00,29.74,29.85,29.68,29.72,154240.0,27.3586,27.4598,27.3034,27.3402,154240.0
2017-02-17 09:40:00,29.69,29.71,29.65,29.7,51728.0,27.3126,27.331,27.2758,27.3218,51728.0
2017-02-17 09:50:00,29.69,29.71,29.65,29.66,15204.0,27.3126,27.331,27.2758,27.285,15204.0
2017-02-17 10:00:00,29.65,29.66,29.62,29.64,30200.0,27.2758,27.285,27.2482,27.2666,30200.0
2017-02-17 10:10:00,29.64,29.67,29.63,29.66,23756.0,27.2666,27.2942,27.2574,27.285,23756.0
2017-02-17 10:20:00,29.67,29.67,29.6,29.6,11660.0,27.2942,27.2942,27.2298,27.2298,11660.0
2017-02-17 10:30:00,29.61,29.62,29.57,29.58,30184.0,27.239,27.2482,27.2022,27.2114,30184.0
2017-02-17 10:40:00,29.58,29.61,29.57,29.57,17224.0,27.2114,27.239,27.2022,27.2022,17224.0
2017-02-17 10:50:00,29.57,29.59,29.54,29.57,23148.0,27.2022,27.2206,27.1746,27.2022,23148.0
2017-02-17 11:00:00,29.57,29.59,29.55,29.58,15388.0,27.2022,27.2206,27.1838,27.2114,15388.0
2017-02-17 11:10:00,29.58,29.59,29.55,29.55,26708.0,27.2114,27.2206,27.1838,27.1838,26708.0
2017-02-17 11:20:00,29.54,29.55,29.53,29.53,15968.0,27.1746,27.1838,27.1655,27.1655,15968.0
2017-02-17 11:30:00,29.53,29.55,29.52,29.55,20940.0,27.1655,27.1838,27.1563,27.1838,20940.0
2017-02-17 11:40:00,29.55,29.55,29.53,29.55,26800.0,27.1838,27.1838,27.1655,27.1838,26800.0
2017-02-17 11:50:00,29.55,29.58,29.54,29.56,17900.0,27.1838,27.2114,27.1746,27.193,17900.0
2017-02-17 12:00:00,29.56,29.56,29.53,29.54,21200.0,27.193,27.193,27.1655,27.1746,21200.0
2017-02-17 12:10:00,29.55,29.56,29.54,29.55,10432.0,27.1838,27.193,27.1746,27.1838,10432.0
2017-02-17 12:20:00,29.56,29.61,29.56,29.6,11600.0,27.193,27.239,27.193,27.2298,11600.0
2017-02-17 12:30:00,29.61,29.62,29.6,29.62,17512.0,27.239,27.2482,27.2298,27.2482,17512.0
2017-02-17 12:40:00,29.63,29.63,29.61,29.61,23200.0,27.2574,27.2574,27.239,27.239,23200.0
2017-02-17 12:50:00,29.61,29.61,29.6,29.61,14932.0,27.239,27.239,27.2298,27.239,14932.0
2017-02-17 13:00:00,29.61,29.61,29.58,29.58,20940.0,27.239,27.239,27.2114,27.2114,20940.0
2017-02-17 13:10:00,29.58,29.58,29.57,29.58,4800.0,27.2114,27.2114,27.2022,27.2114,4800.0
2017-02-17 13:20:00,29.57,29.57,29.54,29.55,29072.0,27.2022,27.2022,27.1746,27.1838,29072.0
2017-02-17 13:30:00,29.55,29.57,29.55,29.57,22748.0,27.1838,27.2022,27.1838,27.2022,22748.0
2017-02-17 13:40:00,29.56,29.6,29.56,29.6,49100.0,27.193,27.2298,27.193,27.2298,49100.0
2017-02-17 13:50:00,29.59,29.6,29.59,29.59,4956.0,27.2206,27.2298,27.2206,27.2206,4956.0
2017-02-17 14:00:00,29.59,29.61,29.58,29.6,39776.0,27.2206,27.239,27.2114,27.2298,39776.0
2017-02-17 14:10:00,29.6,29.61,29.6,29.61,32804.0,27.2298,27.239,27.2298,27.239,32804.0
2017-02-17 14:20:00,29.61,29.62,29.6,29.61,16308.0,27.239,27.2482,27.2298,27.239,16308.0
2017-02-17 14:30:00,29.62,29.63,29.61,29.63,10236.0,27.2482,27.2574,27.239,27.2574,10236.0
2017-02-17 14:40:00,29.63,29.64,29.62,29.63,21080.0,27.2574,27.2666,27.2482,27.2574,21080.0
2017-02-17 14:50:00,29.63,29.64,29.59,29.59,21668.0,27.2574,27.2666,27.2206,27.2206,21668.0
2017-02-17 15:00:00,29.6,29.64,29.59,29.64,32476.0,27.2298,27.2666,27.2206,27.2666,32476.0
2017-02-17 15:10:00,29.63,29.63,29.62,29.63,36560.0,27.2574,27.2574,27.2482,27.2574,36560.0
2017-02-17 15:20:00,29.63,29.63,29.61,29.62,57236.0,27.2574,27.2574,27.239,27.2482,57236.0
2017-02-17 15:30:00,29.63,29.64,29.62,29.64,57300.0,27.2574,27.2666,27.2482,27.2666,57300.0
2017-02-17 15:40:00,29.64,29.64,29.61,29.61,113244.0,27.2666,27.2666,27.239,27.239,113244.0
2017-02-17 15:50:00,29.61,29.66,29.61,29.65,217580.0,27.239,27.285,27.239,27.2758,217580.0
2017-02-21 09:30:00,29.67,29.68,29.63,29.63,22300.0,27.2942,27.3034,27.2574,27.2574,22300.0
2017-02-21 09:40:00,29.67,29.77,29.66,29.77,26496.0,27.2942,27.3862,27.285,27.3862,26496.0
2017-02-21 09:50:00,29.76,29.8,29.76,29.8,21416.0,27.377,27.4138,27.377,27.4138,21416.0
2017-02-21 10:00:00,29.79,29.8,29.67,29.67,18280.0,27.4046,27.4138,27.2942,27.2942,18280.0
2017-02-21 10:10:00,29.68,29.74,29.67,29.71,14020.0,27.3034,27.3586,27.2942,27.331,14020.0
2017-02-21 10:20:00,29.72,29.72,29.68,29.69,43512.0,27.3402,27.3402,27.3034,27.3126,43512.0
2017-02-21 10:30:00,29.69,29.69,29.67,29.69,21436.0,27.3126,27.3126,27.2942,27.3126,21436.0
2017-02-21 10:40:00,29.7,29.71,29.68,29.68,22000.0,27.3218,27.331,27.3034,27.3034,22000.0
2017-02-21 10:50:00,29.68,29.68,29.66,29.66,19200.0,27.3034,27.3034,27.285,27.285,19200.0
2017-02-21 11:00:00,29.65,29.67,29.64,29.64,41036.0,27.2758,27.2942,27.2666,27.2666,41036.0
2017-02-21 11:10:00,29.64,29.64,29.62,29.64,12088.0,27.2666,27.2666,27.2482,27.2666,12088.0
2017-02-21 11:20:00,29.64,29.64,29.56,29.56,29060.0,27.2666,27.2666,27.193,27.193,29060.0
2017-02-21 11:30:00,29.57,29.6,29.55,29.56,16000.0,27.2022,27.2298,27.1838,27.193,16000.0
2017-02-21 11:40:00,29.57,29.58,29.55,29.55,13060.0,27.2022,27.2114,27.1838,27.1838,13060.0
2017-02-21 11:50:00,29.56,29.57,29.55,29.57,9100.0,27.193,27.2022,27.1838,27.2022,9100.0
2017-02-21 12:00:00,29.56,29.58,29.56,29.57,14000.0,27.193,27.2114,27.193,27.2022,14000.0
2017-02-21 12:10:00,29.56,29.58,29.55,29.56,17568.0,27.193,27.2114,27.1838,27.193,17568.0
2017-02-21 12:20:00,29.56,29.58,29.55,29.57,11912.0,27.193,27.2114,27.1838,27.2022,11912.0
2017-02-21 12:30:00,29.57,29.58,29.56,29.57,15200.0,27.2022,27.2114,27.193,27.2022,15200.0
2017-02-21 12:40:00,29.56,29.56,29.53,29.54,16160.0,27.193,27.193,27.1655,27.1746,16160.0
2017-02-21 12:50:00,29.54,29.55,29.53,29.53,7600.0,27.1746,27.1838,27.1655,27.1655,7600.0
2017-02-21 13:00:00,29.53,29.53,29.52,29.52,12000.0,27.1655,27.1655,27.1563,27.1563,12000.0
2017-02-21 13:10:00,29.52,29.55,29.52,29.55,11196.0,27.1563,27.1838,27.1563,27.1838,11196.0
2017-02-21 13:20:00,29.55,29.56,29.55,29.56,11600.0,27.1838,27.193,27.1838,27.193,11600.0
2017-02-21 13:30:00,29.55,29.56,29.53,29.53,12400.0,27.1838,27.193,27.1655,27.1655,12400.0
2017-02-21 13:40:00,29.53,29.54,29.53,29.54,16600.0,27.1655,27.1746,27.1655,27.1746,16600.0
2017-02-21 13:50:00,29.54,29.54,29.51,29.51,22776.0,27.1746,27.1746,27.1471,27.1471,22776.0
2017-02-21 14:00:00,29.52,29.53,29.51,29.52,8508.0,27.1563,27.1655,27.1471,27.1563,8508.0
2017-02-21 14:10:00,29.52,29.54,29.52,29.54,14292.0,27.1563,27.1746,27.1563,27.1746,14292.0
2017-02-21 14:20:00,29.53,29.56,29.53,29.55,17600.0,27.1655,27.193,27.1655,27.1838,17600.0
2017-02-21 14:30:00,29.55,29.55,29.53,29.54,24192.0,27.1838,27.1838,27.1655,27.1746,24192.0
2017-02-21 14:40:00,29.54,29.57,29.54,29.57,25584.0,27.1746,27.2022,27.1746,27.2022,25584.0
2017-02-21 14:50:00,29.57,29.59,29.56,29.57,21568.0,27.2022,27.2206,27.193,27.2022,21568.0
2017-02-21 15:00:00,29.56,29.59,29.56,29.59,10816.0,27.193,27.2206,27.193,27.2206,10816.0
2017-02-21 15:10:00,29.59,29.59,29.57,29.59,14400.0,27.2206,27.2206,27.2022,27.2206,14400.0
2017-02-21 15:20:00,29.58,29.6,29.58,29.59,22500.0,27.2114,27.2298,27.2114,27.2206,22500.0
2017-02-21 15:30:00,29.59,29.61,29.58,29.58,44140.0,27.2206,27.239,27.2114,27.2114,44140.0
2017-02-21 15:40:00,29.58,29.58,29.57,29.57,33220.0,27.2114,27.2114,27.2022,27.2022,33220.0
2017-02-21 15:50:00,29.57,29.63,29.57,29.61,212008.0,27.2022,27.2574,27.2022,27.239,212008.0
2017-02-22 09:30:00,29.53,29.56,29.44,29.44,52916.0,27.1655,27.193,27.0827,27.0827,52916.0
2017-02-22 09:40:00,29.44,29.52,29.41,29.52,30776.0,27.0827,27.1563,27.0551,27.1563,30776.0
2017-02-22 09:50:00,29.52,29.69,29.52,29.68,46432.0,27.1563,27.3126,27.1563,27.3034,46432.0
2017-02-22 10:00:00,29.68,29.71,29.62,29.63,20900.0,27.3034,27.331,27.2482,27.2574,20900.0
2017-02-22 10:10:00,29.63,29.68,29.63,29.65,22712.0,27.2574,27.3034,27.2574,27.2758,22712.0
2017-02-22 10:20:00,29.65,29.65,29.59,29.61,10000.0,27.2758,27.2758,27.2206,27.239,10000.0
2017-02-22 10:30:00,29.6,29.62,29.56,29.61,33928.0,27.2298,27.2482,27.193,27.239,33928.0
2017-02-22 10:40:00,29.61,29.61,29.55,29.56,23200.0,27.239,27.239,27.1838,27.193,23200.0
2017-02-22 10:50:00,29.54,29.59,29.51,29.51,38476.0,27.1746,27.2206,27.1471,27.1471,38476.0
2017-02-22 11:00:00,29.5,29.53,29.49,29.52,29924.0,27.1379,27.1655,27.1287,27.1563,29924.0
2017-02-22 11:10:00,29.53,29.59,29.52,29.59,15600.0,27.1655,27.2206,27.1563,27.2206,15600.0
2017-02-22 11:20:00,29.58,29.6,29.55,29.58,32452.0,27.2114,27.2298,27.1838,27.2114,32452.0
2017-02-22 11:30:00,29.57,29.58,29.52,29.52,16400.0,27.2022,27.2114,27.1563,27.1563,16400.0
2017-02-22 11:40:00,29.52,29.54,29.5,29.52,16400.0,27.1563,27.1746,27.1379,27.1563,16400.0
2017-02-22 11:50:00,29.52,29.52,29.5,29.5,10400.0,27.1563,27.1563,27.1379,27.1379,10400.0
2017-02-22 12:00:00,29.5,29.52,29.49,29.5,9480.0,27.1379,27.1563,27.1287,27.1379,9480.0
2017-02-22 12:10:00,29.49,29.5,29.46,29.48,9200.0,27.1287,27.1379,27.1011,27.1195,9200.0
2017-02-22 12:20:00,29.48,29.49,29.48,29.48,4000.0,27.1195,27.1287,27.1195,27.1195,4000.0
2017-02-22 12:30:00,29.49,29.51,29.49,29.51,14916.0,27.1287,27.1471,27.1287,27.1471,14916.0
2017-02-22 12:40:00,29.51,29.54,29.51,29.54,8232.0,27.1471,27.1746,27.1471,27.1746,8232.0
2017-02-22 12:50:00,29.54,29.54,29.52,29.53,14416.0,27.1746,27.1746,27.1563,27.1655,14416.0
2017-02-22 13:00:00,29.53,29.55,29.53,29.53,19020.0,27.1655,27.1838,27.1655,27.1655,19020.0
2017-02-22 13:10:00,29.54,29.54,29.52,29.53,22832.0,27.1746,27.1746,27.1563,27.1655,22832.0
2017-02-22 13:20:00,29.53,29.54,29.53,29.54,15200.0,27.1655,27.1746,27.1655,27.1746,15200.0
2017-02-22 13:30:00,29.55,29.56,29.54,29.55,13960.0,27.1838,27.193,27.1746,27.1838,13960.0
2017-02-22 13:40:00,29.55,29.55,29.54,29.55,13660.0,27.1838,27.1838,27.1746,27.1838,13660.0
2017-02-22 13:50:00,29.55,29.56,29.54,29.55,24276.0,27.1838,27.193,27.1746,27.1838,24276.0
2017-02-22 14:00:00,29.55,29.57,29.52,29.53,29136.0,27.1838,27.2022,27.1563,27.1655,29136.0
2017-02-22 14:10:00,29.51,29.55,29.5,29.55,15484.0,27.1471,27.1838,27.1379,27.1838,15484.0
2017-02-22 14:20:00,29.55,29.58,29.55,29.57,17848.0,27.1838,27.2114,27.1838,27.2022,17848.0
2017-02-22 14:30:00,29.57,29.58,29.55,29.56,26844.0,27.2022,27.2114,27.1838,27.193,26844.0
2017-02-22 14:40:00,29.56,29.57,29.56,29.57,14420.0,27.193,27.2022,27.193,27.2022,14420.0
2017-02-22 14:50:00,29.57,29.59,29.57,29.59,24308.0,27.2022,27.2206,27.2022,27.2206,24308.0
2017-02-22 15:00:00,29.59,29.6,29.59,29.6,25616.0,27.2206,27.2298,27.2206,27.2298,25616.0
2017-02-22 15:10:00,29.6,29.62,29.6,29.62,25588.0,27.2298,27.2482,27.2298,27.2482,25588.0
2017-02-22 15:20:00,29.61,29.64,29.61,29.64,25380.0,27.239,27.2666,27.239,27.2666,25380.0
2017-02-22 15:30:00,29.65,29.66,29.64,29.64,33248.0,27.2758,27.285,27.2666,27.2666,33248.0
2017-02-22 15:40:00,29.64,29.64,29.63,29.63,34264.0,27.2666,27.2666,27.2574,27.2574,34264.0
2017-02-22 15:50:00,29.64,29.71,29.63,29.7,394960.0,27.2666,27.331,27.2574,27.3218,394960.0
2017-02-23 09:30:00,29.75,29.75,29.72,29.73,20320.0,27.3678,27.3678,27.3402,27.3494,20320.0
2017-02-23 09:40:00,29.75,29.75,29.67,29.68,18088.0,27.3678,27.3678,27.2942,27.3034,18088.0
2017-02-23 09:50:00,29.68,29.7,29.63,29.69,12800.0,27.3034,27.3218,27.2574,27.3126,12800.0
2017-02-23 10:00:00,29.67,29.67,29.58,29.58,12400.0,27.2942,27.2942,27.2114,27.2114,12400.0
2017-02-23 10:10:00,29.56,29.56,29.48,29.49,19600.0,27.193,27.193,27.1195,27.1287,19600.0
2017-02-23 10:20:00,29.49,29.5,29.44,29.47,11532.0,27.1287,27.1379,27.0827,27.1103,11532.0
2017-02-23 10:30:00,29.47,29.48,29.43,29.43,16588.0,27.1103,27.1195,27.0735,27.0735,16588.0
2017-02-23 10:40:00,29.44,29.46,29.42,29.45,13200.0,27.0827,27.1011,27.0643,27.0919,13200.0
2017-02-23 10:50:00,29.46,29.46,29.4,29.4,10048.0,27.1011,27.1011,27.0459,27.0459,10048.0
2017-02-23 11:00:00,29.41,29.47,29.41,29.44,31488.0,27.0551,27.1103,27.0551,27.0827,31488.0
2017-02-23 11:10:00,29.43,29.45,29.4,29.45,24796.0,27.0735,27.0919,27.0459,27.0919,24796.0
2017-02-23 11:20:00,29.44,29.46,29.42,29.46,15016.0,27.0827,27.1011,27.0643,27.1011,15016.0
2017-02-23 11:30:00,29.47,29.52,29.47,29.5,15400.0,27.1103,27.1563,27.1103,27.1379,15400.0
2017-02-23 11:40:00,29.49,29.5,29.47,29.5,16760.0,27.1287,27.1379,27.1103,27.1379,16760.0
2017-02-23 11:50:00,29.49,29.5,29.48,29.48,11156.0,27.1287,27.1379,27.1195,27.1195,11156.0
2017-02-23 12:00:00,29.47,29.52,29.47,29.52,10384.0,27.1103,27.1563,27.1103,27.1563,10384.0
2017-02-23 12:10:00,29.52,29.59,29.52,29.57,19912.0,27.1563,27.2206,27.1563,27.2022,19912.0
2017-02-23 12:20:00,29.57,29.59,29.57,29.59,8800.0,27.2022,27.2206,27.2022,27.2206,8800.0
2017-02-23 12:30:00,29.59,29.64,29.59,29.62,15440.0,27.2206,27.2666,27.2206,27.2482,15440.0
2017-02-23 12:40:00,29.61,29.61,29.58,29.58,7276.0,27.239,27.239,27.2114,27.2114,7276.0
2017-02-23 12:50:00,29.58,29.58,29.57,29.57,6800.0,27.2114,27.2114,27.2022,27.2022,6800.0
2017-02-23 13:00:00,29.57,29.57,29.56,29.56,8760.0,27.2022,27.2022,27.193,27.193,8760.0
2017-02-23 13:10:00,29.56,29.57,29.56,29.57,13600.0,27.193,27.2022,27.193,27.2022,13600.0
2017-02-23 13:20:00,29.57,29.59,29.57,29.59,15976.0,27.2022,27.2206,27.2022,27.2206,15976.0
2017-02-23 13:30:00,29.59,29.61,29.58,29.6,16360.0,27.2206,27.239,27.2114,27.2298,16360.0
2017-02-23 13:40:00,29.61,29.61,29.6,29.6,18984.0,27.239,27.239,27.2298,27.2298,18984.0
2017-02-23 13:50:00,29.6,29.6,29.55,29.57,20400.0,27.2298,27.2298,27.1838,27.2022,20400.0
2017-02-23 14:00:00,29.57,29.59,29.56,29.58,8964.0,27.2022,27.2206,27.193,27.2114,8964.0
2017-02-23 14:10:00,29.58,29.58,29.56,29.58,19600.0,27.2114,27.2114,27.193,27.2114,19600.0
2017-02-23 14:20:00,29.58,29.59,29.58,29.58,20084.0,27.2114,27.2206,27.2114,27.2114,20084.0
2017-02-23 14:30:00,29.58,29.58,29.57,29.58,8400.0,27.2114,27.2114,27.2022,27.2114,8400.0
2017-02-23 14:40:00,29.58,29.62,29.58,29.62,21696.0,27.2114,27.2482,27.2114,27.2482,21696.0
2017-02-23 14:50:00,29.61,29.63,29.61,29.63,16592.0,27.239,27.2574,27.239,27.2574,16592.0
2017-02-23 15:00:00,29.63,29.63,29.61,29.61,13400.0,27.2574,27.2574,27.239,27.239,13400.0
2017-02-23 15:10:00,29.61,29.61,29.6,29.61,17764.0,27.239,27.239,27.2298,27.239,17764.0
2017-02-23 15:20:00,29.61,29.63,29.6,29.61,25676.0,27.239,27.2574,27.2298,27.239,25676.0
2017-02-23 15:30:00,29.6,29.62,29.6,29.61,27816.0,27.2298,27.2482,27.2298,27.239,27816.0
2017-02-23 15:40:00,29.61,29.62,29.6,29.6,47184.0,27.239,27.2482,27.2298,27.2298,47184.0
2017-02-23 15:50:00,29.61,29.62,29.57,29.61,174924.0,27.239,27.2482,27.2022,27.239,174924.0
2017-02-24 09:30:00,29.52,29.65,29.49,29.55,78376.0,27.1563,27.2758,27.1287,27.1838,78376.0
2017-02-24 09:40:00,29.55,29.62,29.55,29.61,21600.0,27.1838,27.2482,27.1838,27.239,21600.0
2017-02-24 09:50:00,29.61,29.67,29.6,29.67,19092.0,27.239,27.2942,27.2298,27.2942,19092.0
2017-02-24 10:00:00,29.67,29.69,29.6,29.61,22220.0,27.2942,27.3126,27.2298,27.239,22220.0
2017-02-24 10:10:00,29.61,29.63,29.58,29.58,10840.0,27.239,27.2574,27.2114,27.2114,10840.0
2017-02-24 10:20:00,29.6,29.65,29.6,29.64,41528.0,27.2298,27.2758,27.2298,27.2666,41528.0
2017-02-24 10:30:00,29.64,29.68,29.64,29.68,15880.0,27.2666,27.3034,27.2666,27.3034,15880.0
2017-02-24 10:40:00,29.67,29.68,29.64,29.64,7600.0,27.2942,27.3034,27.2666,27.2666,7600.0
2017-02-24 10:50:00,29.63,29.67,29.63,29.67,14800.0,27.2574,27.2942,27.2574,27.2942,14800.0
2017-02-24 11:00:00,29.67,29.67,29.63,29.64,22276.0,27.2942,27.2942,27.2574,27.2666,22276.0
2017-02-24 11:10:00,29.63,29.68,29.63,29.66,17560.0,27.2574,27.3034,27.2574,27.285,17560.0
2017-02-24 11:20:00,29.65,29.66,29.63,29.64,18796.0,27.2758,27.285,27.2574,27.2666,18796.0
2017-02-24 11:30:00,29.65,29.67,29.63,29.64,19916.0,27.2758,27.2942,27.2574,27.2666,19916.0
2017-02-24 11:40:00,29.63,29.65,29.63,29.64,11264.0,27.2574,27.2758,27.2574,27.2666,11264.0
2017-02-24 11:50:00,29.64,29.67,29.63,29.64,12804.0,27.2666,27.2942,27.2574,27.2666,12804.0
2017-02-24 12:00:00,29.64,29.68,29.64,29.68,18976.0,27.2666,27.3034,27.2666,27.3034,18976.0
2017-02-24 12:10:00,29.68,29.72,29.68,29.71,23488.0,27.3034,27.3402,27.3034,27.331,23488.0
2017-02-24 12:20:00,29.71,29.74,29.71,29.74,9600.0,27.331,27.3586,27.331,27.3586,9600.0
2017-02-24 12:30:00,29.74,29.74,29.72,29.72,15768.0,27.3586,27.3586,27.3402,27.3402,15768.0
2017-02-24 12:40:00,29.72,29.75,29.72,29.75,13108.0,27.3402,27.3678,27.3402,27.3678,13108.0
2017-02-24 12:50:00,29.74,29.75,29.72,29.72,6800.0,27.3586,27.3678,27.3402,27.3402,6800.0
2017-02-24 13:00:00,29.71,29.73,29.71,29.71,13180.0,27.331,27.3494,27.331,27.331,13180.0
2017-02-24 13:10:00,29.72,29.73,29.7,29.7,10572.0,27.3402,27.3494,27.3218,27.3218,10572.0
2017-02-24 13:20:00,29.7,29.71,29.68,29.68,10852.0,27.3218,27.331,27.3034,27.3034,10852.0
2017-02-24 13:30:00,29.7,29.7,29.69,29.69,3200.0,27.3218,27.3218,27.3126,27.3126,3200.0
2017-02-24 13:40:00,29.69,29.73,29.69,29.72,19208.0,27.3126,27.3494,27.3126,27.3402,19208.0
2017-02-24 13:50:00,29.72,29.74,29.71,29.72,13504.0,27.3402,27.3586,27.331,27.3402,13504.0
2017-02-24 14:00:00,29.72,29.72,29.7,29.7,4400.0,27.3402,27.3402,27.3218,27.3218,4400.0
2017-02-24 14:10:00,29.69,29.71,29.69,29.71,11748.0,27.3126,27.331,27.3126,27.331,11748.0
2017-02-24 14:20:00,29.71,29.71,29.69,29.71,7244.0,27.331,27.331,27.3126,27.331,7244.0
2017-02-24 14:30:00,29.71,29.71,29.68,29.68,20744.0,27.331,27.331,27.3034,27.3034,20744.0
2017-02-24 14:40:00,29.68,29.68,29.65,29.65,13268.0,27.3034,27.3034,27.2758,27.2758,13268.0
2017-02-24 14:50:00,29.66,29.67,29.65,29.66,10132.0,27.285,27.2942,27.2758,27.285,10132.0
2017-02-24 15:00:00,29.64,29.65,29.63,29.64,18632.0,27.2666,27.2758,27.2574,27.2666,18632.0
2017-02-24 15:10:00,29.64,29.67,29.64,29.66,21196.0,27.2666,27.2942,27.2666,27.285,21196.0
2017-02-24 15:20:00,29.66,29.71,29.66,29.69,17492.0,27.285,27.331,27.285,27.3126,17492.0
2017-02-24 15:30:00,29.7,29.7,29.69,29.69,42220.0,27.3218,27.3218,27.3126,27.3126,42220.0
2017-02-24 15:40:00,29.69,29.74,29.69,29.73,35588.0,27.3126,27.3586,27.3126,27.3494,35588.0
2017-02-24 15:50:00,29.74,29.77,29.73,29.77,115204.0,27.3586,27.3862,27.3494,27.3862,115204.0
2017-02-27 09:30:00,29.72,29.81,29.68,29.72,29652.0,27.3402,27.423,27.3034,27.3402,29652.0
2017-02-27 09:40:00,29.72,29.75,29.68,29.75,9968.0,27.3402,27.3678,27.3034,27.3678,9968.0
2017-02-27 09:50:00,29.74,29.76,29.7,29.76,8860.0,27.3586,27.377,27.3218,27.377,8860.0
2017-02-27 10:00:00,29.77,29.77,29.72,29.73,8360.0,27.3862,27.3862,27.3402,27.3494,8360.0
2017-02-27 10:10:00,29.73,29.73,29.64,29.66,14848.0,27.3494,27.3494,27.2666,27.285,14848.0
2017-02-27 10:20:00,29.67,29.73,29.67,29.72,13140.0,27.2942,27.3494,27.2942,27.3402,13140.0
2017-02-27 10:30:00,29.73,29.73,29.69,29.71,24004.0,27.3494,27.3494,27.3126,27.331,24004.0
2017-02-27 10:40:00,29.7,29.71,29.7,29.7,11400.0,27.3218,27.331,27.3218,27.3218,11400.0
2017-02-27 10:50:00,29.7,29.7,29.66,29.68,5600.0,27.3218,27.3218,27.285,27.3034,5600.0
2017-02-27 11:00:00,29.67,29.68,29.64,29.64,8068.0,27.2942,27.3034,27.2666,27.2666,8068.0
2017-02-27 11:10:00,29.65,29.71,29.64,29.71,7200.0,27.2758,27.331,27.2666,27.331,7200.0
2017-02-27 11:20:00,29.71,29.71,29.67,29.67,11684.0,27.331,27.331,27.2942,27.2942,11684.0
2017-02-27 11:30:00,29.68,29.68,29.65,29.68,6100.0,27.3034,27.3034,27.2758,27.3034,6100.0
2017-02-27 11:40:00,29.67,29.68,29.65,29.65,13232.0,27.2942,27.3034,27.2758,27.2758,13232.0
2017-02-27 11:50:00,29.66,29.68,29.65,29.68,24520.0,27.285,27.3034,27.2758,27.3034,24520.0
2017-02-27 12:00:00,29.67,29.71,29.67,29.68,12000.0,27.2942,27.331,27.2942,27.3034,12000.0
2017-02-27 12:10:00,29.68,29.7,29.68,29.69,4400.0,27.3034,27.3218,27.3034,27.3126,4400.0
2017-02-27 12:20:00,29.68,29.69,29.68,29.69,8000.0,27.3034,27.3126,27.3034,27.3126,8000.0
2017-02-27 12:30:00,29.69,29.69,29.68,29.69,9600.0,27.3126,27.3126,27.3034,27.3126,9600.0
2017-02-27 12:40:00,29.68,29.7,29.68,29.7,5260.0,27.3034,27.3218,27.3034,27.3218,5260.0
2017-02-27 12:50:00,29.7,29.71,29.7,29.7,6400.0,27.3218,27.331,27.3218,27.3218,6400.0
2017-02-27 13:00:00,29.69,29.7,29.68,29.68,5516.0,27.3126,27.3218,27.3034,27.3034,5516.0
2017-02-27 13:10:00,29.69,29.7,29.68,29.69,8000.0,27.3126,27.3218,27.3034,27.3126,8000.0
2017-02-27 13:20:00,29.68,29.69,29.68,29.68,4800.0,27.3034,27.3126,27.3034,27.3034,4800.0
2017-02-27 13:30:00,29.69,29.7,29.67,29.69,8320.0,27.3126,27.3218,27.2942,27.3126,8320.0
2017-02-27 13:40:00,29.68,29.68,29.68,29.68,3060.0,27.3034,27.3034,27.3034,27.3034,3060.0
2017-02-27 13:50:00,29.68,29.7,29.68,29.7,23132.0,27.3034,27.3218,27.3034,27.3218,23132.0
2017-02-27 14:00:00,29.7,29.7,29.69,29.7,4800.0,27.3218,27.3218,27.3126,27.3218,4800.0
2017-02-27 14:10:00,29.69,29.71,29.69,29.7,16684.0,27.3126,27.331,27.3126,27.3218,16684.0
2017-02-27 14:20:00,29.7,29.74,29.69,29.73,7096.0,27.3218,27.3586,27.3126,27.3494,7096.0
2017-02-27 14:30:00,29.73,29.73,29.72,29.72,5244.0,27.3494,27.3494,27.3402,27.3402,5244.0
2017-02-27 14:40:00,29.73,29.74,29.72,29.73,15204.0,27.3494,27.3586,27.3402,27.3494,15204.0
2017-02-27 14:50:00,29.72,29.74,29.72,29.74,8800.0,27.3402,27.3586,27.3402,27.3586,8800.0
2017-02-27 15:00:00,29.73,29.75,29.72,29.74,10244.0,27.3494,27.3678,27.3402,27.3586,10244.0
2017-02-27 15:10:00,29.73,29.75,29.72,29.72,12724.0,27.3494,27.3678,27.3402,27.3402,12724.0
2017-02-27 15:20:00,29.72,29.74,29.72,29.74,14176.0,27.3402,27.3586,27.3402,27.3586,14176.0
2017-02-27 15:30:00,29.74,29.75,29.73,29.74,27932.0,27.3586,27.3678,27.3494,27.3586,27932.0
2017-02-27 15:40:00,29.74,29.75,29.73,29.74,43952.0,27.3586,27.3678,27.3494,27.3586,43952.0
2017-02-27 15:50:00,29.75,29.79,29.74,29.78,122544.0,27.3678,27.4046,27.3586,27.3954,122544.0
2017-02-28 09:30:00,29.75,29.75,29.68,29.72,23104.0,27.3678,27.3678,27.3034,27.3402,23104.0
2017-02-28 09:40:00,29.72,29.72,29.61,29.63,24080.0,27.3402,27.3402,27.239,27.2574,24080.0
2017-02-28 09:50:00,29.63,29.63,29.52,29.55,36484.0,27.2574,27.2574,27.1563,27.1838,36484.0
2017-02-28 10:00:00,29.55,29.56,29.52,29.52,10712.0,27.1838,27.193,27.1563,27.1563,10712.0
2017-02-28 10:10:00,29.52,29.58,29.51,29.56,14000.0,27.1563,27.2114,27.1471,27.193,14000.0
2017-02-28 10:20:00,29.56,29.56,29.5,29.5,11400.0,27.193,27.193,27.1379,27.1379,11400.0
2017-02-28 10:30:00,29.52,29.54,29.52,29.53,17520.0,27.1563,27.1746,27.1563,27.1655,17520.0
2017-02-28 10:40:00,29.52,29.57,29.52,29.57,4800.0,27.1563,27.2022,27.1563,27.2022,4800.0
2017-02-28 10:50:00,29.56,29.59,29.56,29.58,10496.0,27.193,27.2206,27.193,27.2114,10496.0
2017-02-28 11:00:00,29.59,29.59,29.54,29.54,29852.0,27.2206,27.2206,27.1746,27.1746,29852.0
2017-02-28 11:10:00,29.53,29.56,29.53,29.56,20300.0,27.1655,27.193,27.1655,27.193,20300.0
2017-02-28 11:20:00,29.54,29.55,29.52,29.52,8000.0,27.1746,27.1838,27.1563,27.1563,8000.0
2017-02-28 11:30:00,29.54,29.55,29.53,29.55,19620.0,27.1746,27.1838,27.1655,27.1838,19620.0
2017-02-28 11:40:00,29.54,29.56,29.54,29.55,16800.0,27.1746,27.193,27.1746,27.1838,16800.0
2017-02-28 11:50:00,29.55,29.56,29.54,29.56,11040.0,27.1838,27.193,27.1746,27.193,11040.0
2017-02-28 12:00:00,29.55,29.56,29.52,29.54,12208.0,27.1838,27.193,27.1563,27.1746,12208.0
2017-02-28 12:10:00,29.54,29.55,29.52,29.53,14400.0,27.1746,27.1838,27.1563,27.1655,14400.0
2017-02-28 12:20:00,29.54,29.54,29.48,29.5,15052.0,27.1746,27.1746,27.1195,27.1379,15052.0
2017-02-28 12:30:00,29.49,29.5,29.46,29.46,9820.0,27.1287,27.1379,27.1011,27.1011,9820.0
2017-02-28 12:40:00,29.47,29.5,29.46,29.5,10160.0,27.1103,27.1379,27.1011,27.1379,10160.0
2017-02-28 12:50:00,29.5,29.51,29.48,29.48,10800.0,27.1379,27.1471,27.1195,27.1195,10800.0
2017-02-28 13:00:00,29.48,29.5,29.48,29.5,12908.0,27.1195,27.1379,27.1195,27.1379,12908.0
2017-02-28 13:10:00,29.5,29.51,29.49,29.49,7600.0,27.1379,27.1471,27.1287,27.1287,7600.0
2017-02-28 13:20:00,29.49,29.5,29.48,29.49,9420.0,27.1287,27.1379,27.1195,27.1287,9420.0
2017-02-28 13:30:00,29.49,29.51,29.49,29.51,10036.0,27.1287,27.1471,27.1287,27.1471,10036.0
2017-02-28 13:40:00,29.5,29.52,29.49,29.5,10400.0,27.1379,27.1563,27.1287,27.1379,10400.0
2017-02-28 13:50:00,29.49,29.49,29.48,29.48,3600.0,27.1287,27.1287,27.1195,27.1195,3600.0
2017-02-28 14:00:00,29.49,29.51,29.46,29.46,22364.0,27.1287,27.1471,27.1011,27.1011,22364.0
2017-02-28 14:10:00,29.48,29.48,29.46,29.48,12488.0,27.1195,27.1195,27.1011,27.1195,12488.0
2017-02-28 14:20:00,29.47,29.52,29.47,29.52,14992.0,27.1103,27.1563,27.1103,27.1563,14992.0
2017-02-28 14:30:00,29.52,29.53,29.52,29.52,12568.0,27.1563,27.1655,27.1563,27.1563,12568.0
2017-02-28 14:40:00,29.52,29.55,29.52,29.54,54328.0,27.1563,27.1838,27.1563,27.1746,54328.0
2017-02-28 14:50:00,29.55,29.55,29.54,29.54,8000.0,27.1838,27.1838,27.1746,27.1746,8000.0
2017-02-28 15:00:00,29.54,29.54,29.52,29.53,24700.0,27.1746,27.1746,27.1563,27.1655,24700.0
2017-02-28 15:10:00,29.53,29.54,29.52,29.53,42244.0,27.1655,27.1746,27.1563,27.1655,42244.0
2017-02-28 15:20:00,29.53,29.53,29.5,29.5,26296.0,27.1655,27.1655,27.1379,27.1379,26296.0
2017-02-28 15:30:00,29.5,29.52,29.47,29.48,32360.0,27.1379,27.1563,27.1103,27.1195,32360.0
2017-02-28 15:40:00,29.48,29.49,29.46,29.48,58228.0,27.1195,27.1287,27.1011,27.1195,58228.0
2017-02-28 15:50:00,29.48,29.53,29.48,29.5,121788.0,27.1195,27.1655,27.1195,27.1379,121788.0
2017-03-01 09:30:00,29.67,29.87,29.63,29.87,41344.0,27.2942,27.4782,27.2574,27.4782,41344.0
2017-03-01 09:40:00,29.83,29.83,29.77,29.8,28440.0,27.4414,27.4414,27.3862,27.4138,28440.0
2017-03-01 09:50:00,29.81,29.84,29.81,29.84,22624.0,27.423,27.4506,27.423,27.4506,22624.0
2017-03-01 10:00:00,29.84,29.88,29.84,29.84,16720.0,27.4506,27.4874,27.4506,27.4506,16720.0
2017-03-01 10:10:00,29.86,29.86,29.82,29.86,7668.0,27.469,27.469,27.4322,27.469,7668.0
2017-03-01 10:20:00,29.85,29.9,29.85,29.9,14332.0,27.4598,27.5058,27.4598,27.5058,14332.0
2017-03-01 10:30:00,29.9,29.9,29.87,29.88,14120.0,27.5058,27.5058,27.4782,27.4874,14120.0
2017-03-01 10:40:00,29.86,29.92,29.86,29.92,13000.0,27.469,27.5242,27.469,27.5242,13000.0
2017-03-01 10:50:00,29.9,29.91,29.87,29.91,10400.0,27.5058,27.515,27.4782,27.515,10400.0
2017-03-01 11:00:00,29.91,29.93,29.88,29.92,33852.0,27.515,27.5334,27.4874,27.5242,33852.0
2017-03-01 11:10:00,29.91,29.95,29.91,29.95,13200.0,27.515,27.5518,27.515,27.5518,13200.0
2017-03-01 11:20:00,29.95,29.98,29.94,29.98,12328.0,27.5518,27.5794,27.5426,27.5794,12328.0
2017-03-01 11:30:00,29.97,29.99,29.97,29.98,8852.0,27.5702,27.5886,27.5702,27.5794,8852.0
2017-03-01 11:40:00,29.98,29.99,29.96,29.97,20960.0,27.5794,27.5886,27.561,27.5702,20960.0
2017-03-01 11:50:00,29.98,29.98,29.93,29.95,25120.0,27.5794,27.5794,27.5334,27.5518,25120.0
2017-03-01 12:00:00,29.94,29.98,29.93,29.98,24780.0,27.5426,27.5794,27.5334,27.5794,24780.0
2017-03-01 12:10:00,29.98,30.0,29.95,29.97,25420.0,27.5794,27.5978,27.5518,27.5702,25420.0
2017-03-01 12:20:00,29.97,29.97,29.95,29.95,29800.0,27.5702,27.5702,27.5518,27.5518,29800.0
2017-03-01 12:30:00,29.96,29.96,29.94,29.95,13840.0,27.561,27.561,27.5426,27.5518,13840.0
2017-03-01 12:40:00,29.93,29.95,29.92,29.93,18200.0,27.5334,27.5518,27.5242,27.5334,18200.0
2017-03-01 12:50:00,29.93,29.93,29.89,29.9,24524.0,27.5334,27.5334,27.4966,27.5058,24524.0
2017-03-01 13:00:00,29.92,29.93,29.9,29.9,17000.0,27.5242,27.5334,27.5058,27.5058,17000.0
2017-03-01 13:10:00,29.91,29.91,29.85,29.85,36848.0,27.515,27.515,27.4598,27.4598,36848.0
2017-03-01 13:20:00,29.85,29.86,29.84,29.84,30400.0,27.4598,27.469,27.4506,27.4506,30400.0
2017-03-01 13:30:00,29.84,29.86,29.83,29.86,13884.0,27.4506,27.469,27.4414,27.469,13884.0
2017-03-01 13:40:00,29.86,29.87,29.85,29.87,9360.0,27.469,27.4782,27.4598,27.4782,9360.0
2017-03-01 13:50:00,29.86,29.87,29.86,29.87,11628.0,27.469,27.4782,27.469,27.4782,11628.0
2017-03-01 14:00:00,29.86,29.87,29.85,29.86,89380.0,27.469,27.4782,27.4598,27.469,89380.0
2017-03-01 14:10:00,29.86,29.9,29.84,29.9,65232.0,27.469,27.5058,27.4506,27.5058,65232.0
2017-03-01 14:20:00,29.9,29.91,29.88,29.91,32644.0,27.5058,27.515,27.4874,27.515,32644.0
2017-03-01 14:30:00,29.91,29.93,29.88,29.88,21576.0,27.515,27.5334,27.4874,27.4874,21576.0
2017-03-01 14:40:00,29.87,29.88,29.82,29.84,42408.0,27.4782,27.4874,27.4322,27.4506,42408.0
2017-03-01 14:50:00,29.85,29.85,29.82,29.84,30520.0,27.4598,27.4598,27.4322,27.4506,30520.0
2017-03-01 15:00:00,29.85,29.86,29.84,29.86,26800.0,27.4598,27.469,27.4506,27.469,26800.0
2017-03-01 15:10:00,29.86,29.93,29.86,29.93,35184.0,27.469,27.5334,27.469,27.5334,35184.0
2017-03-01 15:20:00,29.93,29.93,29.89,29.89,36588.0,27.5334,27.5334,27.4966,27.4966,36588.0
2017-03-01 15:30:00,29.9,29.9,29.86,29.86,41308.0,27.5058,27.5058,27.469,27.469,41308.0
2017-03-01 15:40:00,29.86,29.92,29.86,29.88,65756.0,27.469,27.5242,27.469,27.4874,65756.0
2017-03-01 15:50:00,29.88,29.91,29.88,29.91,371956.0,27.4874,27.515,27.4874,27.515,371956.0
2017-03-02 09:30:00,29.83,29.83,29.71,29.71,37572.0,27.4414,27.4414,27.331,27.331,37572.0
2017-03-02 09:40:00,29.77,29.79,29.74,29.74,12936.0,27.3862,27.4046,27.3586,27.3586,12936.0
2017-03-02 09:50:00,29.73,29.76,29.71,29.76,29640.0,27.3494,27.377,27.331,27.377,29640.0
2017-03-02 10:00:00,29.75,29.75,29.69,29.69,11660.0,27.3678,27.3678,27.3126,27.3126,11660.0
2017-03-02 10:10:00,29.7,29.74,29.69,29.74,11200.0,27.3218,27.3586,27.3126,27.3586,11200.0
2017-03-02 10:20:00,29.74,29.75,29.72,29.75,35420.0,27.3586,27.3678,27.3402,27.3678,35420.0
2017-03-02 10:30:00,29.75,29.76,29.69,29.69,13200.0,27.3678,27.377,27.3126,27.3126,13200.0
2017-03-02 10:40:00,29.68,29.7,29.68,29.7,48816.0,27.3034,27.3218,27.3034,27.3218,48816.0
2017-03-02 10:50:00,29.7,29.7,29.67,29.67,14800.0,27.3218,27.3218,27.2942,27.2942,14800.0
2017-03-02 11:00:00,29.68,29.68,29.64,29.64,22212.0,27.3034,27.3034,27.2666,27.2666,22212.0
2017-03-02 11:10:00,29.65,29.65,29.6,29.61,22288.0,27.2758,27.2758,27.2298,27.239,22288.0
2017-03-02 11:20:00,29.61,29.66,29.61,29.65,30416.0,27.239,27.285,27.239,27.2758,30416.0
2017-03-02 11:30:00,29.64,29.65,29.58,29.58,11600.0,27.2666,27.2758,27.2114,27.2114,11600.0
2017-03-02 11:40:00,29.59,29.64,29.59,29.64,12200.0,27.2206,27.2666,27.2206,27.2666,12200.0
2017-03-02 11:50:00,29.64,29.68,29.64,29.68,6800.0,27.2666,27.3034,27.2666,27.3034,6800.0
2017-03-02 12:00:00,29.68,29.69,29.65,29.65,16660.0,27.3034,27.3126,27.2758,27.2758,16660.0
2017-03-02 12:10:00,29.65,29.66,29.63,29.63,11604.0,27.2758,27.285,27.2574,27.2574,11604.0
2017-03-02 12:20:00,29.63,29.63,29.61,29.61,12000.0,27.2574,27.2574,27.239,27.239,12000.0
2017-03-02 12:30:00,29.61,29.64,29.61,29.64,10800.0,27.239,27.2666,27.239,27.2666,10800.0
2017-03-02 12:40:00,29.64,29.65,29.62,29.62,25084.0,27.2666,27.2758,27.2482,27.2482,25084.0
2017-03-02 12:50:00,29.63,29.65,29.62,29.63,18240.0,27.2574,27.2758,27.2482,27.2574,18240.0
2017-03-02 13:00:00,29.62,29.63,29.61,29.63,23600.0,27.2482,27.2574,27.239,27.2574,23600.0
2017-03-02 13:10:00,29.63,29.64,29.62,29.62,11884.0,27.2574,27.2666,27.2482,27.2482,11884.0
2017-03-02 13:20:00,29.61,29.64,29.61,29.63,15852.0,27.239,27.2666,27.239,27.2574,15852.0
2017-03-02 13:30:00,29.64,29.65,29.63,29.64,15200.0,27.2666,27.2758,27.2574,27.2666,15200.0
2017-03-02 13:40:00,29.63,29.63,29.62,29.63,11600.0,27.2574,27.2574,27.2482,27.2574,11600.0
2017-03-02 13:50:00,29.63,29.66,29.63,29.65,18696.0,27.2574,27.285,27.2574,27.2758,18696.0
2017-03-02 14:00:00,29.66,29.7,29.65,29.67,23200.0,27.285,27.3218,27.2758,27.2942,23200.0
2017-03-02 14:10:00,29.67,29.67,29.64,29.66,24064.0,27.2942,27.2942,27.2666,27.285,24064.0
2017-03-02 14:20:00,29.67,29.7,29.66,29.7,14948.0,27.2942,27.3218,27.285,27.3218,14948.0
2017-03-02 14:30:00,29.7,29.72,29.7,29.71,23844.0,27.3218,27.3402,27.3218,27.331,23844.0
2017-03-02 14:40:00,29.7,29.72,29.68,29.72,29020.0,27.3218,27.3402,27.3034,27.3402,29020.0
2017-03-02 14:50:00,29.72,29.73,29.7,29.71,26484.0,27.3402,27.3494,27.3218,27.331,26484.0
2017-03-02 15:00:00,29.71,29.71,29.7,29.7,9148.0,27.331,27.331,27.3218,27.3218,9148.0
2017-03-02 15:10:00,29.7,29.7,29.62,29.63,32140.0,27.3218,27.3218,27.2482,27.2574,32140.0
2017-03-02 15:20:00,29.63,29.64,29.61,29.62,18360.0,27.2574,27.2666,27.239,27.2482,18360.0
2017-03-02 15:30:00,29.63,29.67,29.61,29.65,58604.0,27.2574,27.2942,27.239,27.2758,58604.0
2017-03-02 15:40:00,29.65,29.67,29.62,29.62,57836.0,27.2758,27.2942,27.2482,27.2482,57836.0
2017-03-02 15:50:00,29.63,29.66,29.61,29.63,247812.0,27.2574,27.285,27.239,27.2574,247812.0
2017-03-03 09:30:00,29.66,29.71,29.51,29.67,33520.0,27.285,27.331,27.1471,27.2942,33520.0
2017-03-03 09:40:00,29.66,29.66,29.58,29.6,16800.0,27.285,27.285,27.2114,27.2298,16800.0
2017-03-03 09:50:00,29.61,29.62,29.59,29.59,5184.0,27.239,27.2482,27.2206,27.2206,5184.0
2017-03-03 10:00:00,29.6,29.63,29.59,29.61,20800.0,27.2298,27.2574,27.2206,27.239,20800.0
2017-03-03 10:10:00,29.59,29.61,29.58,29.6,10704.0,27.2206,27.239,27.2114,27.2298,10704.0
2017-03-03 10:20:00,29.59,29.59,29.55,29.59,15308.0,27.2206,27.2206,27.1838,27.2206,15308.0
2017-03-03 10:30:00,29.59,29.6,29.58,29.59,21288.0,27.2206,27.2298,27.2114,27.2206,21288.0
2017-03-03 10:40:00,29.6,29.62,29.6,29.61,30940.0,27.2298,27.2482,27.2298,27.239,30940.0
2017-03-03 10:50:00,29.61,29.64,29.56,29.59,83404.0,27.239,27.2666,27.193,27.2206,83404.0
2017-03-03 11:00:00,29.58,29.59,29.56,29.57,18976.0,27.2114,27.2206,27.193,27.2022,18976.0
2017-03-03 11:10:00,29.57,29.58,29.55,29.55,15792.0,27.2022,27.2114,27.1838,27.1838,15792.0
2017-03-03 11:20:00,29.55,29.57,29.55,29.56,12000.0,27.1838,27.2022,27.1838,27.193,12000.0
2017-03-03 11:30:00,29.56,29.58,29.55,29.56,17736.0,27.193,27.2114,27.1838,27.193,17736.0
2017-03-03 11:40:00,29.57,29.58,29.53,29.54,13600.0,27.2022,27.2114,27.1655,27.1746,13600.0
2017-03-03 11:50:00,29.54,29.55,29.52,29.55,12400.0,27.1746,27.1838,27.1563,27.1838,12400.0
2017-03-03 12:00:00,29.55,29.58,29.54,29.58,11340.0,27.1838,27.2114,27.1746,27.2114,11340.0
2017-03-03 12:10:00,29.59,29.6,29.55,29.56,12800.0,27.2206,27.2298,27.1838,27.193,12800.0
2017-03-03 12:20:00,29.56,29.56,29.54,29.54,12200.0,27.193,27.193,27.1746,27.1746,12200.0
2017-03-03 12:30:00,29.54,29.54,29.52,29.53,14800.0,27.1746,27.1746,27.1563,27.1655,14800.0
2017-03-03 12:40:00,29.52,29.53,29.51,29.51,12056.0,27.1563,27.1655,27.1471,27.1471,12056.0
2017-03-03 12:50:00,29.51,29.51,29.49,29.49,12800.0,27.1471,27.1471,27.1287,27.1287,12800.0
2017-03-03 13:00:00,29.5,29.54,29.47,29.53,22852.0,27.1379,27.1746,27.1103,27.1655,22852.0
2017-03-03 13:10:00,29.54,29.54,29.47,29.49,71636.0,27.1746,27.1746,27.1103,27.1287,71636.0
2017-03-03 13:20:00,29.48,29.52,29.48,29.52,4000.0,27.1195,27.1563,27.1195,27.1563,4000.0
2017-03-03 13:30:00,29.52,29.53,29.5,29.5,16400.0,27.1563,27.1655,27.1379,27.1379,16400.0
2017-03-03 13:40:00,29.51,29.53,29.51,29.53,7600.0,27.1471,27.1655,27.1471,27.1655,7600.0
2017-03-03 13:50:00,29.53,29.53,29.51,29.52,9856.0,27.1655,27.1655,27.1471,27.1563,9856.0
2017-03-03 14:00:00,29.52,29.55,29.52,29.55,13916.0,27.1563,27.1838,27.1563,27.1838,13916.0
2017-03-03 14:10:00,29.54,29.55,29.54,29.54,8800.0,27.1746,27.1838,27.1746,27.1746,8800.0
2017-03-03 14:20:00,29.54,29.56,29.53,29.55,13360.0,27.1746,27.193,27.1655,27.1838,13360.0
2017-03-03 14:30:00,29.56,29.59,29.55,29.59,12888.0,27.193,27.2206,27.1838,27.2206,12888.0
2017-03-03 14:40:00,29.59,29.59,29.57,29.57,10000.0,27.2206,27.2206,27.2022,27.2022,10000.0
2017-03-03 14:50:00,29.58,29.61,29.58,29.61,8400.0,27.2114,27.239,27.2114,27.239,8400.0
2017-03-03 15:00:00,29.6,29.61,29.58,29.6,14400.0,27.2298,27.239,27.2114,27.2298,14400.0
2017-03-03 15:10:00,29.6,29.6,29.58,29.59,14000.0,27.2298,27.2298,27.2114,27.2206,14000.0
2017-03-03 15:20:00,29.6,29.64,29.6,29.63,19200.0,27.2298,27.2666,27.2298,27.2574,19200.0
2017-03-03 15:30:00,29.63,29.65,29.62,29.65,21060.0,27.2574,27.2758,27.2482,27.2758,21060.0
2017-03-03 15:40:00,29.65,29.65,29.6,29.61,45376.0,27.2758,27.2758,27.2298,27.239,45376.0
2017-03-03 15:50:00,29.6,29.64,29.59,29.6,88268.0,27.2298,27.2666,27.2206,27.2298,88268.0
2017-03-06 09:30:00,29.52,29.54,29.36,29.45,39476.0,27.1563,27.1746,27.0091,27.0919,39476.0
2017-03-06 09:40:00,29.48,29.52,29.44,29.5,7340.0,27.1195,27.1563,27.0827,27.1379,7340.0
2017-03-06 09:50:00,29.48,29.52,29.47,29.5,9200.0,27.1195,27.1563,27.1103,27.1379,9200.0
2017-03-06 10:00:00,29.48,29.54,29.47,29.52,17500.0,27.1195,27.1746,27.1103,27.1563,17500.0
2017-03-06 10:10:00,29.54,29.56,29.52,29.52,8800.0,27.1746,27.193,27.1563,27.1563,8800.0
2017-03-06 10:20:00,29.5,29.52,29.49,29.5,9352.0,27.1379,27.1563,27.1287,27.1379,9352.0
2017-03-06 10:30:00,29.49,29.52,29.48,29.51,17204.0,27.1287,27.1563,27.1195,27.1471,17204.0
2017-03-06 10:40:00,29.5,29.52,29.48,29.52,21884.0,27.1379,27.1563,27.1195,27.1563,21884.0
2017-03-06 10:50:00,29.54,29.54,29.53,29.54,7012.0,27.1746,27.1746,27.1655,27.1746,7012.0
2017-03-06 11:00:00,29.54,29.57,29.53,29.54,11704.0,27.1746,27.2022,27.1655,27.1746,11704.0
2017-03-06 11:10:00,29.55,29.58,29.55,29.58,5600.0,27.1838,27.2114,27.1838,27.2114,5600.0
2017-03-06 11:20:00,29.58,29.59,29.56,29.57,9664.0,27.2114,27.2206,27.193,27.2022,9664.0
2017-03-06 11:30:00,29.57,29.57,29.55,29.55,11492.0,27.2022,27.2022,27.1838,27.1838,11492.0
2017-03-06 11:40:00,29.55,29.56,29.54,29.54,8800.0,27.1838,27.193,27.1746,27.1746,8800.0
2017-03-06 11:50:00,29.55,29.56,29.53,29.53,7100.0,27.1838,27.193,27.1655,27.1655,7100.0
2017-03-06 12:00:00,29.54,29.57,29.53,29.55,27284.0,27.1746,27.2022,27.1655,27.1838,27284.0
2017-03-06 12:10:00,29.56,29.56,29.55,29.55,8000.0,27.193,27.193,27.1838,27.1838,8000.0
2017-03-06 12:20:00,29.55,29.57,29.55,29.56,8800.0,27.1838,27.2022,27.1838,27.193,8800.0
2017-03-06 12:30:00,29.56,29.59,29.56,29.58,12900.0,27.193,27.2206,27.193,27.2114,12900.0
2017-03-06 12:40:00,29.59,29.59,29.58,29.58,5200.0,27.2206,27.2206,27.2114,27.2114,5200.0
2017-03-06 12:50:00,29.59,29.6,29.58,29.59,6400.0,27.2206,27.2298,27.2114,27.2206,6400.0
2017-03-06 13:00:00,29.59,29.61,29.59,29.6,5556.0,27.2206,27.239,27.2206,27.2298,5556.0
2017-03-06 13:10:00,29.6,29.63,29.6,29.63,8400.0,27.2298,27.2574,27.2298,27.2574,8400.0
2017-03-06 13:20:00,29.63,29.66,29.63,29.66,17960.0,27.2574,27.285,27.2574,27.285,17960.0
2017-03-06 13:30:00,29.66,29.68,29.63,29.63,20920.0,27.285,27.3034,27.2574,27.2574,20920.0
2017-03-06 13:40:00,29.63,29.65,29.61,29.61,18624.0,27.2574,27.2758,27.239,27.239,18624.0
2017-03-06 13:50:00,29.62,29.63,29.61,29.61,12520.0,27.2482,27.2574,27.239,27.239,12520.0
2017-03-06 14:00:00,29.62,29.62,29.59,29.6,5600.0,27.2482,27.2482,27.2206,27.2298,5600.0
2017-03-06 14:10:00,29.59,29.61,29.59,29.59,18940.0,27.2206,27.239,27.2206,27.2206,18940.0
2017-03-06 14:20:00,29.58,29.6,29.58,29.59,12220.0,27.2114,27.2298,27.2114,27.2206,12220.0
2017-03-06 14:30:00,29.58,29.6,29.58,29.59,15336.0,27.2114,27.2298,27.2114,27.2206,15336.0
2017-03-06 14:40:00,29.6,29.6,29.59,29.59,10400.0,27.2298,27.2298,27.2206,27.2206,10400.0
2017-03-06 14:50:00,29.58,29.58,29.56,29.57,4800.0,27.2114,27.2114,27.193,27.2022,4800.0
2017-03-06 15:00:00,29.58,29.61,29.57,29.61,15496.0,27.2114,27.239,27.2022,27.239,15496.0
2017-03-06 15:10:00,29.61,29.62,29.61,29.62,15324.0,27.239,27.2482,27.239,27.2482,15324.0
2017-03-06 15:20:00,29.63,29.65,29.62,29.62,14936.0,27.2574,27.2758,27.2482,27.2482,14936.0
2017-03-06 15:30:00,29.61,29.65,29.6,29.65,20360.0,27.239,27.2758,27.2298,27.2758,20360.0
2017-03-06 15:40:00,29.64,29.67,29.64,29.66,43188.0,27.2666,27.2942,27.2666,27.285,43188.0
2017-03-06 15:50:00,29.66,29.68,29.65,29.65,131228.0,27.285,27.3034,27.2758,27.2758,131228.0
2017-03-07 09:30:00,29.55,29.75,29.48,29.49,41344.0,27.1838,27.3678,27.1195,27.1287,41344.0
2017-03-07 09:40:00,29.53,29.57,29.52,29.52,23348.0,27.1655,27.2022,27.1563,27.1563,23348.0
2017-03-07 09:50:00,29.52,29.52,29.45,29.46,11748.0,27.1563,27.1563,27.0919,27.1011,11748.0
2017-03-07 10:00:00,29.45,29.51,29.45,29.5,24400.0,27.0919,27.1471,27.0919,27.1379,24400.0
2017-03-07 10:10:00,29.5,29.51,29.47,29.48,30568.0,27.1379,27.1471,27.1103,27.1195,30568.0
2017-03-07 10:20:00,29.47,29.53,29.47,29.51,29384.0,27.1103,27.1655,27.1103,27.1471,29384.0
2017-03-07 10:30:00,29.52,29.55,29.51,29.52,14400.0,27.1563,27.1838,27.1471,27.1563,14400.0
2017-03-07 10:40:00,29.52,29.55,29.5,29.5,15200.0,27.1563,27.1838,27.1379,27.1379,15200.0
2017-03-07 10:50:00,29.49,29.55,29.48,29.53,34812.0,27.1287,27.1838,27.1195,27.1655,34812.0
2017-03-07 11:00:00,29.53,29.56,29.5,29.5,19200.0,27.1655,27.193,27.1379,27.1379,19200.0
2017-03-07 11:10:00,29.51,29.53,29.51,29.53,8460.0,27.1471,27.1655,27.1471,27.1655,8460.0
2017-03-07 11:20:00,29.53,29.53,29.48,29.48,25600.0,27.1655,27.1655,27.1195,27.1195,25600.0
2017-03-07 11:30:00,29.48,29.5,29.45,29.47,12000.0,27.1195,27.1379,27.0919,27.1103,12000.0
2017-03-07 11:40:00,29.48,29.52,29.48,29.52,13228.0,27.1195,27.1563,27.1195,27.1563,13228.0
2017-03-07 11:50:00,29.52,29.54,29.5,29.51,32360.0,27.1563,27.1746,27.1379,27.1471,32360.0
2017-03-07 12:00:00,29.5,29.51,29.47,29.49,8000.0,27.1379,27.1471,27.1103,27.1287,8000.0
2017-03-07 12:10:00,29.49,29.49,29.47,29.48,14000.0,27.1287,27.1287,27.1103,27.1195,14000.0
2017-03-07 12:20:00,29.49,29.49,29.48,29.49,7600.0,27.1287,27.1287,27.1195,27.1287,7600.0
2017-03-07 12:30:00,29.5,29.52,29.49,29.51,8400.0,27.1379,27.1563,27.1287,27.1471,8400.0
2017-03-07 12:40:00,29.51,29.52,29.5,29.52,6800.0,27.1471,27.1563,27.1379,27.1563,6800.0
2017-03-07 12:50:00,29.53,29.55,29.53,29.55,15600.0,27.1655,27.1838,27.1655,27.1838,15600.0
2017-03-07 13:00:00,29.56,29.57,29.55,29.56,25104.0,27.193,27.2022,27.1838,27.193,25104.0
2017-03-07 13:10:00,29.55,29.55,29.54,29.54,5200.0,27.1838,27.1838,27.1746,27.1746,5200.0
2017-03-07 13:20:00,29.54,29.54,29.54,29.54,8000.0,27.1746,27.1746,27.1746,27.1746,8000.0
2017-03-07 13:30:00,29.54,29.56,29.52,29.52,14028.0,27.1746,27.193,27.1563,27.1563,14028.0
2017-03-07 13:40:00,29.5,29.52,29.5,29.51,22800.0,27.1379,27.1563,27.1379,27.1471,22800.0
2017-03-07 13:50:00,29.52,29.52,29.5,29.5,14036.0,27.1563,27.1563,27.1379,27.1379,14036.0
2017-03-07 14:00:00,29.51,29.53,29.51,29.53,16400.0,27.1471,27.1655,27.1471,27.1655,16400.0
2017-03-07 14:10:00,29.52,29.54,29.51,29.53,8000.0,27.1563,27.1746,27.1471,27.1655,8000.0
2017-03-07 14:20:00,29.54,29.55,29.53,29.55,11032.0,27.1746,27.1838,27.1655,27.1838,11032.0
2017-03-07 14:30:00,29.54,29.54,29.52,29.54,29200.0,27.1746,27.1746,27.1563,27.1746,29200.0
2017-03-07 14:40:00,29.54,29.57,29.54,29.57,14000.0,27.1746,27.2022,27.1746,27.2022,14000.0
2017-03-07 14:50:00,29.57,29.59,29.57,29.58,15056.0,27.2022,27.2206,27.2022,27.2114,15056.0
2017-03-07 15:00:00,29.58,29.6,29.58,29.59,6400.0,27.2114,27.2298,27.2114,27.2206,6400.0
2017-03-07 15:10:00,29.58,29.59,29.55,29.56,59100.0,27.2114,27.2206,27.1838,27.193,59100.0
2017-03-07 15:20:00,29.57,29.57,29.53,29.53,15060.0,27.2022,27.2022,27.1655,27.1655,15060.0
2017-03-07 15:30:00,29.53,29.56,29.51,29.54,23312.0,27.1655,27.193,27.1471,27.1746,23312.0
2017-03-07 15:40:00,29.54,29.54,29.5,29.52,38864.0,27.1746,27.1746,27.1379,27.1563,38864.0
2017-03-07 15:50:00,29.52,29.57,29.52,29.57,220080.0,27.1563,27.2022,27.1563,27.2022,220080.0
2017-03-08 09:30:00,29.53,29.58,29.5,29.57,21388.0,27.1655,27.2114,27.1379,27.2022,21388.0
2017-03-08 09:40:00,29.59,29.63,29.58,29.62,8636.0,27.2206,27.2574,27.2114,27.2482,8636.0
2017-03-08 09:50:00,29.59,29.6,29.49,29.52,23200.0,27.2206,27.2298,27.1287,27.1563,23200.0
2017-03-08 10:00:00,29.55,29.57,29.5,29.52,26800.0,27.1838,27.2022,27.1379,27.1563,26800.0
2017-03-08 10:10:00,29.53,29.54,29.5,29.51,5200.0,27.1655,27.1746,27.1379,27.1471,5200.0
2017-03-08 10:20:00,29.5,29.56,29.49,29.56,12800.0,27.1379,27.193,27.1287,27.193,12800.0
2017-03-08 10:30:00,29.56,29.56,29.53,29.53,11872.0,27.193,27.193,27.1655,27.1655,11872.0
2017-03-08 10:40:00,29.54,29.56,29.52,29.55,14000.0,27.1746,27.193,27.1563,27.1838,14000.0
2017-03-08 10:50:00,29.54,29.56,29.54,29.56,14800.0,27.1746,27.193,27.1746,27.193,14800.0
2017-03-08 11:00:00,29.55,29.59,29.55,29.57,23144.0,27.1838,27.2206,27.1838,27.2022,23144.0
2017-03-08 11:10:00,29.57,29.63,29.56,29.61,49068.0,27.2022,27.2574,27.193,27.239,49068.0
2017-03-08 11:20:00,29.61,29.65,29.6,29.65,19000.0,27.239,27.2758,27.2298,27.2758,19000.0
2017-03-08 11:30:00,29.63,29.67,29.59,29.67,48068.0,27.2574,27.2942,27.2206,27.2942,48068.0
2017-03-08 11:40:00,29.66,29.66,29.6,29.63,21624.0,27.285,27.285,27.2298,27.2574,21624.0
2017-03-08 11:50:00,29.6,29.62,29.6,29.61,8800.0,27.2298,27.2482,27.2298,27.239,8800.0
2017-03-08 12:00:00,29.61,29.63,29.61,29.63,15316.0,27.239,27.2574,27.239,27.2574,15316.0
2017-03-08 12:10:00,29.63,29.65,29.63,29.65,8864.0,27.2574,27.2758,27.2574,27.2758,8864.0
2017-03-08 12:20:00,29.64,29.67,29.64,29.66,14740.0,27.2666,27.2942,27.2666,27.285,14740.0
2017-03-08 12:30:00,29.66,29.66,29.61,29.61,21600.0,27.285,27.285,27.239,27.239,21600.0
2017-03-08 12:40:00,29.61,29.63,29.58,29.6,40348.0,27.239,27.2574,27.2114,27.2298,40348.0
2017-03-08 12:50:00,29.61,29.64,29.6,29.62,24000.0,27.239,27.2666,27.2298,27.2482,24000.0
2017-03-08 13:00:00,29.63,29.63,29.62,29.63,26400.0,27.2574,27.2574,27.2482,27.2574,26400.0
2017-03-08 13:10:00,29.63,29.64,29.62,29.62,20000.0,27.2574,27.2666,27.2482,27.2482,20000.0
2017-03-08 13:20:00,29.64,29.64,29.62,29.64,7240.0,27.2666,27.2666,27.2482,27.2666,7240.0
2017-03-08 13:30:00,29.64,29.65,29.63,29.65,17056.0,27.2666,27.2758,27.2574,27.2758,17056.0
2017-03-08 13:40:00,29.64,29.65,29.63,29.65,13576.0,27.2666,27.2758,27.2574,27.2758,13576.0
2017-03-08 13:50:00,29.65,29.67,29.64,29.67,19560.0,27.2758,27.2942,27.2666,27.2942,19560.0
2017-03-08 14:00:00,29.66,29.69,29.64,29.65,25052.0,27.285,27.3126,27.2666,27.2758,25052.0
2017-03-08 14:10:00,29.65,29.66,29.65,29.65,12396.0,27.2758,27.285,27.2758,27.2758,12396.0
2017-03-08 14:20:00,29.64,29.64,29.61,29.63,25028.0,27.2666,27.2666,27.239,27.2574,25028.0
2017-03-08 14:30:00,29.63,29.65,29.6,29.62,14264.0,27.2574,27.2758,27.2298,27.2482,14264.0
2017-03-08 14:40:00,29.62,29.62,29.61,29.62,6400.0,27.2482,27.2482,27.239,27.2482,6400.0
2017-03-08 14:50:00,29.62,29.66,29.62,29.64,23220.0,27.2482,27.285,27.2482,27.2666,23220.0
2017-03-08 15:00:00,29.65,29.66,29.64,29.64,17812.0,27.2758,27.285,27.2666,27.2666,17812.0
2017-03-08 15:10:00,29.65,29.65,29.61,29.62,7200.0,27.2758,27.2758,27.239,27.2482,7200.0
2017-03-08 15:20:00,29.62,29.63,29.61,29.61,16800.0,27.2482,27.2574,27.239,27.239,16800.0
2017-03-08 15:30:00,29.61,29.61,29.54,29.58,28436.0,27.239,27.239,27.1746,27.2114,28436.0
2017-03-08 15:40:00,29.58,29.59,29.53,29.58,44236.0,27.2114,27.2206,27.1655,27.2114,44236.0
2017-03-08 15:50:00,29.58,29.59,29.56,29.59,100284.0,27.2114,27.2206,27.193,27.2206,100284.0
2017-03-09 09:30:00,29.65,29.66,29.59,29.64,19728.0,27.2758,27.285,27.2206,27.2666,19728.0
2017-03-09 09:40:00,29.64,29.69,29.62,29.67,10176.0,27.2666,27.3126,27.2482,27.2942,10176.0
2017-03-09 09:50:00,29.67,29.68,29.6,29.6,15600.0,27.2942,27.3034,27.2298,27.2298,15600.0
2017-03-09 10:00:00,29.62,29.65,29.61,29.62,11200.0,27.2482,27.2758,27.239,27.2482,11200.0
2017-03-09 10:10:00,29.63,29.63,29.56,29.56,6440.0,27.2574,27.2574,27.193,27.193,6440.0
2017-03-09 10:20:00,29.58,29.62,29.56,29.58,78332.0,27.2114,27.2482,27.193,27.2114,78332.0
2017-03-09 10:30:00,29.57,29.58,29.56,29.56,3600.0,27.2022,27.2114,27.193,27.193,3600.0
2017-03-09 10:40:00,29.56,29.56,29.54,29.54,14400.0,27.193,27.193,27.1746,27.1746,14400.0
2017-03-09 10:50:00,29.54,29.55,29.5,29.5,42136.0,27.1746,27.1838,27.1379,27.1379,42136.0
2017-03-09 11:00:00,29.51,29.51,29.46,29.51,31596.0,27.1471,27.1471,27.1011,27.1471,31596.0
2017-03-09 11:10:00,29.52,29.55,29.52,29.53,9800.0,27.1563,27.1838,27.1563,27.1655,9800.0
2017-03-09 11:20:00,29.51,29.53,29.49,29.53,10052.0,27.1471,27.1655,27.1287,27.1655,10052.0
2017-03-09 11:30:00,29.53,29.54,29.52,29.54,8720.0,27.1655,27.1746,27.1563,27.1746,8720.0
2017-03-09 11:40:00,29.54,29.56,29.54,29.56,9816.0,27.1746,27.193,27.1746,27.193,9816.0
2017-03-09 11:50:00,29.57,29.57,29.52,29.54,11200.0,27.2022,27.2022,27.1563,27.1746,11200.0
2017-03-09 12:00:00,29.54,29.56,29.54,29.55,6400.0,27.1746,27.193,27.1746,27.1838,6400.0
2017-03-09 12:10:00,29.55,29.55,29.55,29.55,2560.0,27.1838,27.1838,27.1838,27.1838,2560.0
2017-03-09 12:20:00,29.55,29.55,29.52,29.53,10400.0,27.1838,27.1838,27.1563,27.1655,10400.0
2017-03-09 12:30:00,29.53,29.53,29.51,29.52,7200.0,27.1655,27.1655,27.1471,27.1563,7200.0
2017-03-09 12:40:00,29.52,29.52,29.5,29.51,6920.0,27.1563,27.1563,27.1379,27.1471,6920.0
2017-03-09 12:50:00,29.52,29.52,29.51,29.52,4000.0,27.1563,27.1563,27.1471,27.1563,4000.0
2017-03-09 13:00:00,29.51,29.53,29.51,29.53,14000.0,27.1471,27.1655,27.1471,27.1655,14000.0
2017-03-09 13:10:00,29.53,29.54,29.52,29.52,4400.0,27.1655,27.1746,27.1563,27.1563,4400.0
2017-03-09 13:20:00,29.52,29.52,29.48,29.49,8800.0,27.1563,27.1563,27.1195,27.1287,8800.0
2017-03-09 13:30:00,29.47,29.47,29.46,29.46,1600.0,27.1103,27.1103,27.1011,27.1011,1600.0
2017-03-09 13:40:00,29.46,29.47,29.44,29.44,13952.0,27.1011,27.1103,27.0827,27.0827,13952.0
2017-03-09 13:50:00,29.44,29.45,29.42,29.42,14480.0,27.0827,27.0919,27.0643,27.0643,14480.0
2017-03-09 14:00:00,29.42,29.42,29.38,29.38,36140.0,27.0643,27.0643,27.0275,27.0275,36140.0
2017-03-09 14:10:00,29.38,29.39,29.34,29.35,15812.0,27.0275,27.0367,26.9907,26.9999,15812.0
2017-03-09 14:20:00,29.34,29.36,29.34,29.34,12400.0,26.9907,27.0091,26.9907,26.9907,12400.0
2017-03-09 14:30:00,29.34,29.35,29.32,29.32,19552.0,26.9907,26.9999,26.9723,26.9723,19552.0
2017-03-09 14:40:00,29.31,29.34,29.3,29.34,25620.0,26.9631,26.9907,26.9539,26.9907,25620.0
2017-03-09 14:50:00,29.34,29.39,29.34,29.39,20272.0,26.9907,27.0367,26.9907,27.0367,20272.0
2017-03-09 15:00:00,29.39,29.43,29.38,29.43,41872.0,27.0367,27.0735,27.0275,27.0735,41872.0
2017-03-09 15:10:00,29.43,29.47,29.42,29.47,18676.0,27.0735,27.1103,27.0643,27.1103,18676.0
2017-03-09 15:20:00,29.46,29.47,29.43,29.47,20528.0,27.1011,27.1103,27.0735,27.1103,20528.0
2017-03-09 15:30:00,29.47,29.48,29.46,29.47,25200.0,27.1103,27.1195,27.1011,27.1103,25200.0
2017-03-09 15:40:00,29.46,29.5,29.45,29.5,35368.0,27.1011,27.1379,27.0919,27.1379,35368.0
2017-03-09 15:50:00,29.5,29.5,29.46,29.47,151884.0,27.1379,27.1379,27.1011,27.1103,151884.0
2017-03-10 09:30:00,29.66,29.77,29.63,29.74,67628.0,27.285,27.3862,27.2574,27.3586,67628.0
2017-03-10 09:40:00,29.7,29.7,29.59,29.64,54080.0,27.3218,27.3218,27.2206,27.2666,54080.0
2017-03-10 09:50:00,29.66,29.73,29.64,29.73,33236.0,27.285,27.3494,27.2666,27.3494,33236.0
2017-03-10 10:00:00,29.75,29.82,29.75,29.82,29512.0,27.3678,27.4322,27.3678,27.4322,29512.0
2017-03-10 10:10:00,29.8,29.8,29.74,29.76,24376.0,27.4138,27.4138,27.3586,27.377,24376.0
2017-03-10 10:20:00,29.77,29.78,29.72,29.72,23876.0,27.3862,27.3954,27.3402,27.3402,23876.0
2017-03-10 10:30:00,29.7,29.7,29.65,29.65,20400.0,27.3218,27.3218,27.2758,27.2758,20400.0
2017-03-10 10:40:00,29.64,29.7,29.61,29.67,69540.0,27.2666,27.3218,27.239,27.2942,69540.0
2017-03-10 10:50:00,29.67,29.7,29.67,29.69,24000.0,27.2942,27.3218,27.2942,27.3126,24000.0
2017-03-10 11:00:00,29.68,29.68,29.6,29.62,19200.0,27.3034,27.3034,27.2298,27.2482,19200.0
2017-03-10 11:10:00,29.61,29.61,29.59,29.61,9652.0,27.239,27.239,27.2206,27.239,9652.0
2017-03-10 11:20:00,29.61,29.61,29.59,29.6,38284.0,27.239,27.239,27.2206,27.2298,38284.0
2017-03-10 11:30:00,29.6,29.69,29.59,29.68,26576.0,27.2298,27.3126,27.2206,27.3034,26576.0
2017-03-10 11:40:00,29.67,29.68,29.66,29.68,13980.0,27.2942,27.3034,27.285,27.3034,13980.0
2017-03-10 11:50:00,29.68,29.71,29.66,29.67,20472.0,27.3034,27.331,27.285,27.2942,20472.0
2017-03-10 12:00:00,29.66,29.66,29.63,29.63,9600.0,27.285,27.285,27.2574,27.2574,9600.0
2017-03-10 12:10:00,29.63,29.67,29.63,29.65,14912.0,27.2574,27.2942,27.2574,27.2758,14912.0
2017-03-10 12:20:00,29.64,29.66,29.63,29.66,8012.0,27.2666,27.285,27.2574,27.285,8012.0
2017-03-10 12:30:00,29.64,29.64,29.61,29.62,10176.0,27.2666,27.2666,27.239,27.2482,10176.0
2017-03-10 12:40:00,29.61,29.61,29.59,29.6,11800.0,27.239,27.239,27.2206,27.2298,11800.0
2017-03-10 12:50:00,29.6,29.61,29.56,29.6,11600.0,27.2298,27.239,27.193,27.2298,11600.0
2017-03-10 13:00:00,29.6,29.6,29.56,29.57,6720.0,27.2298,27.2298,27.193,27.2022,6720.0
2017-03-10 13:10:00,29.58,29.61,29.57,29.6,11000.0,27.2114,27.239,27.2022,27.2298,11000.0
2017-03-10 13:20:00,29.61,29.64,29.61,29.62,17140.0,27.239,27.2666,27.239,27.2482,17140.0
2017-03-10 13:30:00,29.63,29.64,29.59,29.63,26108.0,27.2574,27.2666,27.2206,27.2574,26108.0
2017-03-10 13:40:00,29.63,29.66,29.63,29.66,5600.0,27.2574,27.285,27.2574,27.285,5600.0
2017-03-10 13:50:00,29.66,29.68,29.65,29.66,10400.0,27.285,27.3034,27.2758,27.285,10400.0
2017-03-10 14:00:00,29.66,29.66,29.63,29.64,24736.0,27.285,27.285,27.2574,27.2666,24736.0
2017-03-10 14:10:00,29.65,29.67,29.63,29.66,11556.0,27.2758,27.2942,27.2574,27.285,11556.0
2017-03-10 14:20:00,29.66,29.67,29.66,29.66,5720.0,27.285,27.2942,27.285,27.285,5720.0
2017-03-10 14:30:00,29.67,29.69,29.65,29.69,8400.0,27.2942,27.3126,27.2758,27.3126,8400.0
2017-03-10 14:40:00,29.68,29.69,29.66,29.66,15112.0,27.3034,27.3126,27.285,27.285,15112.0
2017-03-10 14:50:00,29.66,29.67,29.64,29.65,17772.0,27.285,27.2942,27.2666,27.2758,17772.0
2017-03-10 15:00:00,29.64,29.68,29.64,29.64,17304.0,27.2666,27.3034,27.2666,27.2666,17304.0
2017-03-10 15:10:00,29.66,29.69,29.65,29.66,24600.0,27.285,27.3126,27.2758,27.285,24600.0
2017-03-10 15:20:00,29.66,29.72,29.66,29.72,22920.0,27.285,27.3402,27.285,27.3402,22920.0
2017-03-10 15:30:00,29.73,29.74,29.7,29.7,28400.0,27.3494,27.3586,27.3218,27.3218,28400.0
2017-03-10 15:40:00,29.69,29.71,29.67,29.71,62780.0,27.3126,27.331,27.2942,27.331,62780.0
2017-03-10 15:50:00,29.72,29.76,29.7,29.76,335820.0,27.3402,27.377,27.3218,27.377,335820.0
2017-03-13 09:30:00,29.72,29.82,29.72,29.82,18264.0,27.3402,27.4322,27.3402,27.4322,18264.0
2017-03-13 09:40:00,29.83,29.85,29.78,29.78,16172.0,27.4414,27.4598,27.3954,27.3954,16172.0
2017-03-13 09:50:00,29.8,29.83,29.77,29.79,25656.0,27.4138,27.4414,27.3862,27.4046,25656.0
2017-03-13 10:00:00,29.8,29.82,29.77,29.77,14000.0,27.4138,27.4322,27.3862,27.3862,14000.0
2017-03-13 10:10:00,29.75,29.8,29.74,29.75,24712.0,27.3678,27.4138,27.3586,27.3678,24712.0
2017-03-13 10:20:00,29.74,29.78,29.72,29.78,33344.0,27.3586,27.3954,27.3402,27.3954,33344.0
2017-03-13 10:30:00,29.79,29.8,29.78,29.78,17200.0,27.4046,27.4138,27.3954,27.3954,17200.0
2017-03-13 10:40:00,29.77,29.79,29.74,29.75,15600.0,27.3862,27.4046,27.3586,27.3678,15600.0
2017-03-13 10:50:00,29.75,29.76,29.74,29.74,10592.0,27.3678,27.377,27.3586,27.3586,10592.0
2017-03-13 11:00:00,29.75,29.75,29.7,29.72,17884.0,27.3678,27.3678,27.3218,27.3402,17884.0
2017-03-13 11:10:00,29.72,29.72,29.69,29.71,14400.0,27.3402,27.3402,27.3126,27.331,14400.0
2017-03-13 11:20:00,29.72,29.72,29.7,29.7,5200.0,27.3402,27.3402,27.3218,27.3218,5200.0
2017-03-13 11:30:00,29.7,29.72,29.7,29.72,4000.0,27.3218,27.3402,27.3218,27.3402,4000.0
2017-03-13 11:40:00,29.72,29.73,29.71,29.72,26540.0,27.3402,27.3494,27.331,27.3402,26540.0
2017-03-13 11:50:00,29.72,29.74,29.71,29.73,23852.0,27.3402,27.3586,27.331,27.3494,23852.0
2017-03-13 12:00:00,29.74,29.75,29.74,29.74,2400.0,27.3586,27.3678,27.3586,27.3586,2400.0
2017-03-13 12:10:00,29.74,29.75,29.73,29.74,28864.0,27.3586,27.3678,27.3494,27.3586,28864.0
2017-03-13 12:20:00,29.75,29.76,29.75,29.75,5600.0,27.3678,27.377,27.3678,27.3678,5600.0
2017-03-13 12:30:00,29.75,29.76,29.74,29.76,5200.0,27.3678,27.377,27.3586,27.377,5200.0
2017-03-13 12:40:00,29.77,29.78,29.77,29.78,5348.0,27.3862,27.3954,27.3862,27.3954,5348.0
2017-03-13 12:50:00,29.79,29.79,29.77,29.77,15552.0,27.4046,27.4046,27.3862,27.3862,15552.0
2017-03-13 13:00:00,29.78,29.78,29.75,29.76,9600.0,27.3954,27.3954,27.3678,27.377,9600.0
2017-03-13 13:10:00,29.77,29.77,29.73,29.73,10976.0,27.3862,27.3862,27.3494,27.3494,10976.0
2017-03-13 13:20:00,29.73,29.75,29.73,29.75,1600.0,27.3494,27.3678,27.3494,27.3678,1600.0
2017-03-13 13:30:00,29.75,29.75,29.72,29.75,6572.0,27.3678,27.3678,27.3402,27.3678,6572.0
2017-03-13 13:40:00,29.74,29.76,29.74,29.75,12300.0,27.3586,27.377,27.3586,27.3678,12300.0
2017-03-13 13:50:00,29.75,29.75,29.75,29.75,2000.0,27.3678,27.3678,27.3678,27.3678,2000.0
2017-03-13 14:00:00,29.74,29.76,29.74,29.75,6000.0,27.3586,27.377,27.3586,27.3678,6000.0
2017-03-13 14:10:00,29.75,29.78,29.75,29.76,5200.0,27.3678,27.3954,27.3678,27.377,5200.0
2017-03-13 14:20:00,29.76,29.78,29.75,29.77,16400.0,27.377,27.3954,27.3678,27.3862,16400.0
2017-03-13 14:30:00,29.78,29.78,29.77,29.78,14400.0,27.3954,27.3954,27.3862,27.3954,14400.0
2017-03-13 14:40:00,29.78,29.78,29.75,29.78,26100.0,27.3954,27.3954,27.3678,27.3954,26100.0
2017-03-13 14:50:00,29.77,29.79,29.77,29.79,11020.0,27.3862,27.4046,27.3862,27.4046,11020.0
2017-03-13 15:00:00,29.79,29.8,29.77,29.77,25800.0,27.4046,27.4138,27.3862,27.3862,25800.0
2017-03-13 15:10:00,29.78,29.78,29.74,29.75,45496.0,27.3954,27.3954,27.3586,27.3678,45496.0
2017-03-13 15:20:00,29.74,29.75,29.73,29.74,26400.0,27.3586,27.3678,27.3494,27.3586,26400.0
2017-03-13 15:30:00,29.74,29.75,29.73,29.74,36700.0,27.3586,27.3678,27.3494,27.3586,36700.0
2017-03-13 15:40:00,29.74,29.76,29.74,29.75,57868.0,27.3586,27.377,27.3586,27.3678,57868.0
2017-03-13 15:50:00,29.75,29.8,29.74,29.78,193408.0,27.3678,27.4138,27.3586,27.3954,193408.0
2017-03-14 09:30:00,29.75,29.75,29.57,29.74,29404.0,27.3678,27.3678,27.2022,27.3586,29404.0
2017-03-14 09:40:00,29.78,29.82,29.66,29.68,24268.0,27.3954,27.4322,27.285,27.3034,24268.0
2017-03-14 09:50:00,29.68,29.68,29.61,29.62,21528.0,27.3034,27.3034,27.239,27.2482,21528.0
2017-03-14 10:00:00,29.61,29.62,29.6,29.61,9200.0,27.239,27.2482,27.2298,27.239,9200.0
2017-03-14 10:10:00,29.59,29.61,29.52,29.53,31800.0,27.2206,27.239,27.1563,27.1655,31800.0
2017-03-14 10:20:00,29.53,29.59,29.53,29.59,22256.0,27.1655,27.2206,27.1655,27.2206,22256.0
2017-03-14 10:30:00,29.59,29.62,29.58,29.61,10400.0,27.2206,27.2482,27.2114,27.239,10400.0
2017-03-14 10:40:00,29.6,29.6,29.5,29.5,36000.0,27.2298,27.2298,27.1379,27.1379,36000.0
2017-03-14 10:50:00,29.5,29.57,29.5,29.57,21200.0,27.1379,27.2022,27.1379,27.2022,21200.0
2017-03-14 11:00:00,29.56,29.58,29.56,29.57,10964.0,27.193,27.2114,27.193,27.2022,10964.0
2017-03-14 11:10:00,29.58,29.64,29.58,29.64,21648.0,27.2114,27.2666,27.2114,27.2666,21648.0
2017-03-14 11:20:00,29.63,29.64,29.63,29.64,3704.0,27.2574,27.2666,27.2574,27.2666,3704.0
2017-03-14 11:30:00,29.64,29.65,29.63,29.63,10784.0,27.2666,27.2758,27.2574,27.2574,10784.0
2017-03-14 11:40:00,29.64,29.64,29.61,29.62,10696.0,27.2666,27.2666,27.239,27.2482,10696.0
2017-03-14 11:50:00,29.63,29.63,29.61,29.61,4052.0,27.2574,27.2574,27.239,27.239,4052.0
2017-03-14 12:00:00,29.62,29.65,29.58,29.59,18580.0,27.2482,27.2758,27.2114,27.2206,18580.0
2017-03-14 12:10:00,29.59,29.59,29.53,29.53,23200.0,27.2206,27.2206,27.1655,27.1655,23200.0
2017-03-14 12:20:00,29.52,29.53,29.46,29.51,74456.0,27.1563,27.1655,27.1011,27.1471,74456.0
2017-03-14 12:30:00,29.5,29.51,29.49,29.5,15768.0,27.1379,27.1471,27.1287,27.1379,15768.0
2017-03-14 12:40:00,29.5,29.52,29.5,29.51,12800.0,27.1379,27.1563,27.1379,27.1471,12800.0
2017-03-14 12:50:00,29.51,29.51,29.49,29.5,9200.0,27.1471,27.1471,27.1287,27.1379,9200.0
2017-03-14 13:00:00,29.51,29.53,29.5,29.5,11600.0,27.1471,27.1655,27.1379,27.1379,11600.0
2017-03-14 13:10:00,29.5,29.56,29.5,29.54,16596.0,27.1379,27.193,27.1379,27.1746,16596.0
2017-03-14 13:20:00,29.54,29.56,29.53,29.54,17200.0,27.1746,27.193,27.1655,27.1746,17200.0
2017-03-14 13:30:00,29.55,29.56,29.54,29.55,9016.0,27.1838,27.193,27.1746,27.1838,9016.0
2017-03-14 13:40:00,29.54,29.55,29.53,29.54,19436.0,27.1746,27.1838,27.1655,27.1746,19436.0
2017-03-14 13:50:00,29.54,29.55,29.52,29.53,14820.0,27.1746,27.1838,27.1563,27.1655,14820.0
2017-03-14 14:00:00,29.52,29.55,29.52,29.55,19944.0,27.1563,27.1838,27.1563,27.1838,19944.0
2017-03-14 14:10:00,29.55,29.56,29.54,29.54,8800.0,27.1838,27.193,27.1746,27.1746,8800.0
2017-03-14 14:20:00,29.56,29.56,29.55,29.55,10400.0,27.193,27.193,27.1838,27.1838,10400.0
2017-03-14 14:30:00,29.55,29.59,29.55,29.59,5272.0,27.1838,27.2206,27.1838,27.2206,5272.0
2017-03-14 14:40:00,29.59,29.6,29.58,29.58,11600.0,27.2206,27.2298,27.2114,27.2114,11600.0
2017-03-14 14:50:00,29.57,29.57,29.56,29.56,4800.0,27.2022,27.2022,27.193,27.193,4800.0
2017-03-14 15:00:00,29.56,29.59,29.56,29.57,20232.0,27.193,27.2206,27.193,27.2022,20232.0
2017-03-14 15:10:00,29.57,29.6,29.57,29.59,24260.0,27.2022,27.2298,27.2022,27.2206,24260.0
2017-03-14 15:20:00,29.6,29.62,29.6,29.62,10980.0,27.2298,27.2482,27.2298,27.2482,10980.0
2017-03-14 15:30:00,29.62,29.64,29.62,29.63,50236.0,27.2482,27.2666,27.2482,27.2574,50236.0
2017-03-14 15:40:00,29.62,29.62,29.6,29.61,61072.0,27.2482,27.2482,27.2298,27.239,61072.0
2017-03-14 15:50:00,29.61,29.62,29.59,29.61,92552.0,27.239,27.2482,27.2206,27.239,92552.0
2017-03-15 09:30:00,29.71,29.75,29.61,29.74,35260.0,27.331,27.3678,27.239,27.3586,35260.0
2017-03-15 09:40:00,29.74,29.84,29.72,29.83,16000.0,27.3586,27.4506,27.3402,27.4414,16000.0
2017-03-15 09:50:00,29.81,29.84,29.78,29.81,9600.0,27.423,27.4506,27.3954,27.423,9600.0
2017-03-15 10:00:00,29.8,29.81,29.77,29.77,8400.0,27.4138,27.423,27.3862,27.3862,8400.0
2017-03-15 10:10:00,29.78,29.78,29.74,29.74,6000.0,27.3954,27.3954,27.3586,27.3586,6000.0
2017-03-15 10:20:00,29.74,29.76,29.71,29.73,28400.0,27.3586,27.377,27.331,27.3494,28400.0
2017-03-15 10:30:00,29.75,29.75,29.67,29.68,16384.0,27.3678,27.3678,27.2942,27.3034,16384.0
2017-03-15 10:40:00,29.68,29.7,29.65,29.67,17600.0,27.3034,27.3218,27.2758,27.2942,17600.0
2017-03-15 10:50:00,29.67,29.68,29.66,29.67,22560.0,27.2942,27.3034,27.285,27.2942,22560.0
2017-03-15 11:00:00,29.67,29.67,29.63,29.65,24000.0,27.2942,27.2942,27.2574,27.2758,24000.0
2017-03-15 11:10:00,29.65,29.66,29.64,29.65,32968.0,27.2758,27.285,27.2666,27.2758,32968.0
2017-03-15 11:20:00,29.65,29.65,29.63,29.63,17748.0,27.2758,27.2758,27.2574,27.2574,17748.0
2017-03-15 11:30:00,29.64,29.66,29.64,29.65,18800.0,27.2666,27.285,27.2666,27.2758,18800.0
2017-03-15 11:40:00,29.65,29.65,29.63,29.65,20000.0,27.2758,27.2758,27.2574,27.2758,20000.0
2017-03-15 11:50:00,29.66,29.67,29.65,29.66,14004.0,27.285,27.2942,27.2758,27.285,14004.0
2017-03-15 12:00:00,29.66,29.68,29.66,29.68,20368.0,27.285,27.3034,27.285,27.3034,20368.0
2017-03-15 12:10:00,29.68,29.68,29.66,29.67,5600.0,27.3034,27.3034,27.285,27.2942,5600.0
2017-03-15 12:20:00,29.66,29.66,29.63,29.63,14000.0,27.285,27.285,27.2574,27.2574,14000.0
2017-03-15 12:30:00,29.63,29.66,29.63,29.66,7796.0,27.2574,27.285,27.2574,27.285,7796.0
2017-03-15 12:40:00,29.66,29.68,29.66,29.67,13100.0,27.285,27.3034,27.285,27.2942,13100.0
2017-03-15 12:50:00,29.66,29.67,29.65,29.66,8756.0,27.285,27.2942,27.2758,27.285,8756.0
2017-03-15 13:00:00,29.66,29.67,29.66,29.67,19472.0,27.285,27.2942,27.285,27.2942,19472.0
2017-03-15 13:10:00,29.67,29.67,29.63,29.64,14952.0,27.2942,27.2942,27.2574,27.2666,14952.0
2017-03-15 13:20:00,29.64,29.64,29.62,29.62,6420.0,27.2666,27.2666,27.2482,27.2482,6420.0
2017-03-15 13:30:00,29.63,29.66,29.62,29.65,11200.0,27.2574,27.285,27.2482,27.2758,11200.0
2017-03-15 13:40:00,29.66,29.67,29.65,29.66,6400.0,27.285,27.2942,27.2758,27.285,6400.0
2017-03-15 13:50:00,29.66,29.66,29.63,29.65,15688.0,27.285,27.285,27.2574,27.2758,15688.0
2017-03-15 14:00:00,29.66,29.84,29.66,29.79,36672.0,27.285,27.4506,27.285,27.4046,36672.0
2017-03-15 14:10:00,29.8,29.82,29.78,29.78,12000.0,27.4138,27.4322,27.3954,27.3954,12000.0
2017-03-15 14:20:00,29.79,29.8,29.77,29.78,7600.0,27.4046,27.4138,27.3862,27.3954,7600.0
2017-03-15 14:30:00,29.77,29.77,29.72,29.75,24500.0,27.3862,27.3862,27.3402,27.3678,24500.0
2017-03-15 14:40:00,29.73,29.79,29.73,29.78,23152.0,27.3494,27.4046,27.3494,27.3954,23152.0
2017-03-15 14:50:00,29.78,29.79,29.75,29.76,14980.0,27.3954,27.4046,27.3678,27.377,14980.0
2017-03-15 15:00:00,29.77,29.8,29.76,29.77,21316.0,27.3862,27.4138,27.377,27.3862,21316.0
2017-03-15 15:10:00,29.77,29.82,29.77,29.81,32604.0,27.3862,27.4322,27.3862,27.423,32604.0
2017-03-15 15:20:00,29.82,29.86,29.8,29.85,20080.0,27.4322,27.469,27.4138,27.4598,20080.0
2017-03-15 15:30:00,29.85,29.89,29.85,29.88,41724.0,27.4598,27.4966,27.4598,27.4874,41724.0
2017-03-15 15:40:00,29.88,29.88,29.81,29.81,51092.0,27.4874,27.4874,27.423,27.423,51092.0
2017-03-15 15:50:00,29.81,29.89,29.81,29.86,245972.0,27.423,27.4966,27.423,27.469,245972.0
2017-03-16 09:30:00,29.92,30.0,29.92,29.99,34364.0,27.5242,27.5978,27.5242,27.5886,34364.0
2017-03-16 09:40:00,29.98,29.98,29.91,29.96,15600.0,27.5794,27.5794,27.515,27.561,15600.0
2017-03-16 09:50:00,29.94,29.95,29.89,29.91,7500.0,27.5426,27.5518,27.4966,27.515,7500.0
2017-03-16 10:00:00,29.92,29.94,29.89,29.89,12160.0,27.5242,27.5426,27.4966,27.4966,12160.0
2017-03-16 10:10:00,29.88,29.88,29.84,29.85,10800.0,27.4874,27.4874,27.4506,27.4598,10800.0
2017-03-16 10:20:00,29.84,29.86,29.83,29.86,24264.0,27.4506,27.469,27.4414,27.469,24264.0
2017-03-16 10:30:00,29.85,29.86,29.84,29.84,12580.0,27.4598,27.469,27.4506,27.4506,12580.0
2017-03-16 10:40:00,29.83,29.86,29.83,29.86,13048.0,27.4414,27.469,27.4414,27.469,13048.0
2017-03-16 10:50:00,29.85,29.86,29.83,29.85,9200.0,27.4598,27.469,27.4414,27.4598,9200.0
2017-03-16 11:00:00,29.84,29.84,29.75,29.79,13400.0,27.4506,27.4506,27.3678,27.4046,13400.0
2017-03-16 11:10:00,29.78,29.8,29.77,29.78,12000.0,27.3954,27.4138,27.3862,27.3954,12000.0
2017-03-16 11:20:00,29.76,29.77,29.76,29.77,4800.0,27.377,27.3862,27.377,27.3862,4800.0
2017-03-16 11:30:00,29.78,29.78,29.75,29.75,12832.0,27.3954,27.3954,27.3678,27.3678,12832.0
2017-03-16 11:40:00,29.76,29.79,29.75,29.79,12328.0,27.377,27.4046,27.3678,27.4046,12328.0
2017-03-16 11:50:00,29.79,29.8,29.79,29.79,8000.0,27.4046,27.4138,27.4046,27.4046,8000.0
2017-03-16 12:00:00,29.8,29.8,29.76,29.76,20572.0,27.4138,27.4138,27.377,27.377,20572.0
2017-03-16 12:10:00,29.77,29.79,29.76,29.79,24400.0,27.3862,27.4046,27.377,27.4046,24400.0
2017-03-16 12:20:00,29.79,29.81,29.79,29.81,11160.0,27.4046,27.423,27.4046,27.423,11160.0
2017-03-16 12:30:00,29.81,29.81,29.79,29.79,20300.0,27.423,27.423,27.4046,27.4046,20300.0
2017-03-16 12:40:00,29.78,29.84,29.78,29.84,18920.0,27.3954,27.4506,27.3954,27.4506,18920.0
2017-03-16 12:50:00,29.84,29.85,29.82,29.83,10000.0,27.4506,27.4598,27.4322,27.4414,10000.0
2017-03-16 13:00:00,29.82,29.82,29.81,29.81,10400.0,27.4322,27.4322,27.423,27.423,10400.0
2017-03-16 13:10:00,29.81,29.82,29.8,29.8,6044.0,27.423,27.4322,27.4138,27.4138,6044.0
2017-03-16 13:20:00,29.79,29.8,29.79,29.79,14000.0,27.4046,27.4138,27.4046,27.4046,14000.0
2017-03-16 13:30:00,29.8,29.83,29.79,29.8,24400.0,27.4138,27.4414,27.4046,27.4138,24400.0
2017-03-16 13:40:00,29.82,29.84,29.82,29.84,12000.0,27.4322,27.4506,27.4322,27.4506,12000.0
2017-03-16 13:50:00,29.83,29.84,29.82,29.82,16400.0,27.4414,27.4506,27.4322,27.4322,16400.0
2017-03-16 14:00:00,29.83,29.84,29.83,29.84,25400.0,27.4414,27.4506,27.4414,27.4506,25400.0
2017-03-16 14:10:00,29.84,29.85,29.84,29.85,6000.0,27.4506,27.4598,27.4506,27.4598,6000.0
2017-03-16 14:20:00,29.84,29.84,29.83,29.84,6844.0,27.4506,27.4506,27.4414,27.4506,6844.0
2017-03-16 14:30:00,29.85,29.85,29.84,29.84,13128.0,27.4598,27.4598,27.4506,27.4506,13128.0
2017-03-16 14:40:00,29.84,29.84,29.78,29.79,18684.0,27.4506,27.4506,27.3954,27.4046,18684.0
2017-03-16 14:50:00,29.79,29.79,29.77,29.77,5600.0,27.4046,27.4046,27.3862,27.3862,5600.0
2017-03-16 15:00:00,29.75,29.77,29.73,29.77,24800.0,27.3678,27.3862,27.3494,27.3862,24800.0
2017-03-16 15:10:00,29.77,29.79,29.76,29.78,30072.0,27.3862,27.4046,27.377,27.3954,30072.0
2017-03-16 15:20:00,29.78,29.8,29.77,29.79,19600.0,27.3954,27.4138,27.3862,27.4046,19600.0
2017-03-16 15:30:00,29.8,29.82,29.79,29.82,48524.0,27.4138,27.4322,27.4046,27.4322,48524.0
2017-03-16 15:40:00,29.82,29.83,29.8,29.81,29112.0,27.4322,27.4414,27.4138,27.423,29112.0
2017-03-16 15:50:00,29.81,29.82,29.79,29.81,118604.0,27.423,27.4322,27.4046,27.423,118604.0
2017-03-17 09:30:00,30.58,31.48,30.21,31.21,1007820.0,28.1314,28.9593,27.791,28.7109,1007820.0
2017-03-17 09:40:00,31.23,31.24,31.0,31.04,117632.0,28.7293,28.7385,28.5177,28.5545,117632.0
2017-03-17 09:50:00,31.02,31.07,30.99,31.0,178984.0,28.5361,28.5821,28.5085,28.5177,178984.0
2017-03-17 10:00:00,31.0,31.05,30.96,31.0,451244.0,28.5177,28.5637,28.4809,28.5177,451244.0
2017-03-17 10:10:00,31.01,31.05,30.97,31.03,186800.0,28.5269,28.5637,28.4901,28.5453,186800.0
2017-03-17 10:20:00,31.02,31.16,31.0,31.1,235940.0,28.5361,28.6649,28.5177,28.6097,235940.0
2017-03-17 10:30:00,31.09,31.13,30.98,31.02,240108.0,28.6005,28.6373,28.4993,28.5361,240108.0
2017-03-17 10:40:00,31.02,31.06,30.99,31.03,102364.0,28.5361,28.5729,28.5085,28.5453,102364.0
2017-03-17 10:50:00,31.02,31.03,30.84,30.91,164936.0,28.5361,28.5453,28.3706,28.4349,164936.0
2017-03-17 11:00:00,30.91,31.05,30.91,31.05,108784.0,28.4349,28.5637,28.4349,28.5637,108784.0
2017-03-17 11:10:00,31.05,31.06,30.95,30.98,86304.0,28.5637,28.5729,28.4717,28.4993,86304.0
2017-03-17 11:20:00,30.98,31.08,30.98,31.08,151180.0,28.4993,28.5913,28.4993,28.5913,151180.0
2017-03-17 11:30:00,31.08,31.09,31.0,31.02,107072.0,28.5913,28.6005,28.5177,28.5361,107072.0
2017-03-17 11:40:00,31.02,31.11,31.0,31.09,64048.0,28.5361,28.6189,28.5177,28.6005,64048.0
2017-03-17 11:50:00,31.1,31.13,31.06,31.12,53700.0,28.6097,28.6373,28.5729,28.6281,53700.0
2017-03-17 12:00:00,31.11,31.11,31.03,31.05,55380.0,28.6189,28.6189,28.5453,28.5637,55380.0
2017-03-17 12:10:00,31.05,31.09,31.0,31.0,43408.0,28.5637,28.6005,28.5177,28.5177,43408.0
2017-03-17 12:20:00,31.0,31.07,31.0,31.05,44112.0,28.5177,28.5821,28.5177,28.5637,44112.0
2017-03-17 12:30:00,31.05,31.11,31.05,31.08,30612.0,28.5637,28.6189,28.5637,28.5913,30612.0
2017-03-17 12:40:00,31.08,31.1,31.07,31.1,39200.0,28.5913,28.6097,28.5821,28.6097,39200.0
2017-03-17 12:50:00,31.09,31.2,31.08,31.18,364732.0,28.6005,28.7017,28.5913,28.6833,364732.0
2017-03-17 13:00:00,31.19,31.29,31.18,31.28,179532.0,28.6925,28.7845,28.6833,28.7753,179532.0
2017-03-17 13:10:00,31.27,31.29,31.15,31.16,81912.0,28.7661,28.7845,28.6557,28.6649,81912.0
2017-03-17 13:20:00,31.18,31.22,31.16,31.22,26248.0,28.6833,28.7201,28.6649,28.7201,26248.0
2017-03-17 13:30:00,31.21,31.24,31.18,31.21,53824.0,28.7109,28.7385,28.6833,28.7109,53824.0
2017-03-17 13:40:00,31.21,31.23,31.19,31.21,41600.0,28.7109,28.7293,28.6925,28.7109,41600.0
2017-03-17 13:50:00,31.21,31.21,31.13,31.16,55344.0,28.7109,28.7109,28.6373,28.6649,55344.0
2017-03-17 14:00:00,31.15,31.21,31.15,31.17,134424.0,28.6557,28.7109,28.6557,28.6741,134424.0
2017-03-17 14:10:00,31.17,31.18,31.13,31.15,56508.0,28.6741,28.6833,28.6373,28.6557,56508.0
2017-03-17 14:20:00,31.14,31.16,31.13,31.13,34508.0,28.6465,28.6649,28.6373,28.6373,34508.0
2017-03-17 14:30:00,31.13,31.15,31.11,31.11,54252.0,28.6373,28.6557,28.6189,28.6189,54252.0
2017-03-17 14:40:00,31.11,31.14,31.11,31.11,48944.0,28.6189,28.6465,28.6189,28.6189,48944.0
2017-03-17 14:50:00,31.11,31.15,31.11,31.14,54036.0,28.6189,28.6557,28.6189,28.6465,54036.0
2017-03-17 15:00:00,31.14,31.17,31.13,31.14,72804.0,28.6465,28.6741,28.6373,28.6465,72804.0
2017-03-17 15:10:00,31.14,31.15,31.11,31.11,79192.0,28.6465,28.6557,28.6189,28.6189,79192.0
2017-03-17 15:20:00,31.11,31.12,31.05,31.07,93728.0,28.6189,28.6281,28.5637,28.5821,93728.0
2017-03-17 15:30:00,31.08,31.08,31.05,31.07,237048.0,28.5913,28.5913,28.5637,28.5821,237048.0
2017-03-17 15:40:00,31.07,31.16,31.07,31.14,146328.0,28.5821,28.6649,28.5821,28.6465,146328.0
2017-03-17 15:50:00,31.14,31.31,31.14,31.22,955092.0,28.6465,28.8029,28.6465,28.7201,955092.0
2017-03-20 09:30:00,31.2,31.36,30.93,30.94,110144.0,28.7017,28.8489,28.4533,28.4625,110144.0
2017-03-20 09:40:00,30.97,31.14,30.93,31.06,206564.0,28.4901,28.6465,28.4533,28.5729,206564.0
2017-03-20 09:50:00,31.08,31.15,30.98,31.04,355440.0,28.5913,28.6557,28.4993,28.5545,355440.0
2017-03-20 10:00:00,31.07,31.12,31.04,31.08,76464.0,28.5821,28.6281,28.5545,28.5913,76464.0
2017-03-20 10:10:00,31.1,31.16,31.1,31.14,58004.0,28.6097,28.6649,28.6097,28.6465,58004.0
2017-03-20 10:20:00,31.13,31.16,31.11,31.11,84144.0,28.6373,28.6649,28.6189,28.6189,84144.0
2017-03-20 10:30:00,31.13,31.15,31.08,31.15,64612.0,28.6373,28.6557,28.5913,28.6557,64612.0
2017-03-20 10:40:00,31.15,31.19,31.11,31.13,281516.0,28.6557,28.6925,28.6189,28.6373,281516.0
2017-03-20 10:50:00,31.13,31.13,31.09,31.1,68820.0,28.6373,28.6373,28.6005,28.6097,68820.0
2017-03-20 11:00:00,31.11,31.11,31.03,31.05,80412.0,28.6189,28.6189,28.5453,28.5637,80412.0
2017-03-20 11:10:00,31.05,31.1,31.04,31.09,38408.0,28.5637,28.6097,28.5545,28.6005,38408.0
2017-03-20 11:20:00,31.12,31.12,31.09,31.1,21088.0,28.6281,28.6281,28.6005,28.6097,21088.0
2017-03-20 11:30:00,31.1,31.11,31.09,31.11,23048.0,28.6097,28.6189,28.6005,28.6189,23048.0
2017-03-20 11:40:00,31.11,31.13,31.1,31.11,22328.0,28.6189,28.6373,28.6097,28.6189,22328.0
2017-03-20 11:50:00,31.1,31.14,31.1,31.1,19932.0,28.6097,28.6465,28.6097,28.6097,19932.0
2017-03-20 12:00:00,31.1,31.11,31.08,31.09,38172.0,28.6097,28.6189,28.5913,28.6005,38172.0
2017-03-20 12:10:00,31.09,31.11,31.07,31.08,44392.0,28.6005,28.6189,28.5821,28.5913,44392.0
2017-03-20 12:20:00,31.09,31.11,31.07,31.1,51176.0,28.6005,28.6189,28.5821,28.6097,51176.0
2017-03-20 12:30:00,31.09,31.1,31.07,31.08,22096.0,28.6005,28.6097,28.5821,28.5913,22096.0
2017-03-20 12:40:00,31.08,31.11,31.08,31.09,42020.0,28.5913,28.6189,28.5913,28.6005,42020.0
2017-03-20 12:50:00,31.1,31.11,31.08,31.1,22764.0,28.6097,28.6189,28.5913,28.6097,22764.0
2017-03-20 13:00:00,31.1,31.1,31.03,31.03,79200.0,28.6097,28.6097,28.5453,28.5453,79200.0
2017-03-20 13:10:00,31.04,31.07,31.04,31.05,43104.0,28.5545,28.5821,28.5545,28.5637,43104.0
2017-03-20 13:20:00,31.05,31.06,31.04,31.05,33420.0,28.5637,28.5729,28.5545,28.5637,33420.0
2017-03-20 13:30:00,31.05,31.11,31.04,31.04,47140.0,28.5637,28.6189,28.5545,28.5545,47140.0
2017-03-20 13:40:00,31.03,31.05,31.0,31.04,104792.0,28.5453,28.5637,28.5177,28.5545,104792.0
2017-03-20 13:50:00,31.04,31.07,31.0,31.05,40200.0,28.5545,28.5821,28.5177,28.5637,40200.0
2017-03-20 14:00:00,31.04,31.06,31.02,31.03,56516.0,28.5545,28.5729,28.5361,28.5453,56516.0
2017-03-20 14:10:00,31.03,31.04,31.0,31.02,37016.0,28.5453,28.5545,28.5177,28.5361,37016.0
2017-03-20 14:20:00,31.02,31.05,31.01,31.03,19200.0,28.5361,28.5637,28.5269,28.5453,19200.0
2017-03-20 14:30:00,31.04,31.06,31.0,31.01,48172.0,28.5545,28.5729,28.5177,28.5269,48172.0
2017-03-20 14:40:00,31.01,31.02,30.97,30.98,29492.0,28.5269,28.5361,28.4901,28.4993,29492.0
2017-03-20 14:50:00,30.98,31.01,30.98,31.0,40760.0,28.4993,28.5269,28.4993,28.5177,40760.0
2017-03-20 15:00:00,31.0,31.02,30.99,30.99,110880.0,28.5177,28.5361,28.5085,28.5085,110880.0
2017-03-20 15:10:00,31.0,31.05,30.99,31.03,88824.0,28.5177,28.5637,28.5085,28.5453,88824.0
2017-03-20 15:20:00,31.03,31.06,31.0,31.05,96556.0,28.5453,28.5729,28.5177,28.5637,96556.0
2017-03-20 15:30:00,31.05,31.08,31.01,31.06,276416.0,28.5637,28.5913,28.5269,28.5729,276416.0
2017-03-20 15:40:00,31.06,31.09,31.05,31.07,113824.0,28.5729,28.6005,28.5637,28.5821,113824.0
2017-03-20 15:50:00,31.08,31.1,31.04,31.08,295216.0,28.5913,28.6097,28.5545,28.5913,295216.0
2017-03-21 09:30:00,31.25,31.42,31.25,31.3,82636.0,28.7477,28.9041,28.7477,28.7937,82636.0
2017-03-21 09:40:00,31.28,31.33,31.25,31.25,33672.0,28.7753,28.8213,28.7477,28.7477,33672.0
2017-03-21 09:50:00,31.25,31.27,31.23,31.23,25752.0,28.7477,28.7661,28.7293,28.7293,25752.0
2017-03-21 10:00:00,31.23,31.23,31.13,31.14,68092.0,28.7293,28.7293,28.6373,28.6465,68092.0
2017-03-21 10:10:00,31.15,31.18,31.09,31.11,41156.0,28.6557,28.6833,28.6005,28.6189,41156.0
2017-03-21 10:20:00,31.09,31.1,30.99,30.99,69356.0,28.6005,28.6097,28.5085,28.5085,69356.0
2017-03-21 10:30:00,30.99,31.08,30.95,31.06,182952.0,28.5085,28.5913,28.4717,28.5729,182952.0
2017-03-21 10:40:00,31.07,31.12,31.06,31.1,36420.0,28.5821,28.6281,28.5729,28.6097,36420.0
2017-03-21 10:50:00,31.1,31.1,30.99,31.0,49888.0,28.6097,28.6097,28.5085,28.5177,49888.0
2017-03-21 11:00:00,31.0,31.04,30.97,30.98,95072.0,28.5177,28.5545,28.4901,28.4993,95072.0
2017-03-21 11:10:00,30.98,31.07,30.96,30.98,92600.0,28.4993,28.5821,28.4809,28.4993,92600.0
2017-03-21 11:20:00,30.97,31.06,30.97,31.04,61708.0,28.4901,28.5729,28.4901,28.5545,61708.0
2017-03-21 11:30:00,31.04,31.04,30.98,31.02,77388.0,28.5545,28.5545,28.4993,28.5361,77388.0
2017-03-21 11:40:00,31.02,31.08,30.99,31.08,45176.0,28.5361,28.5913,28.5085,28.5913,45176.0
2017-03-21 11:50:00,31.06,31.07,31.03,31.06,44000.0,28.5729,28.5821,28.5453,28.5729,44000.0
2017-03-21 12:00:00,31.05,31.08,31.03,31.05,70384.0,28.5637,28.5913,28.5453,28.5637,70384.0
2017-03-21 12:10:00,31.05,31.06,30.99,30.99,70664.0,28.5637,28.5729,28.5085,28.5085,70664.0
2017-03-21 12:20:00,30.99,31.01,30.98,31.0,90584.0,28.5085,28.5269,28.4993,28.5177,90584.0
2017-03-21 12:30:00,31.0,31.03,31.0,31.02,44856.0,28.5177,28.5453,28.5177,28.5361,44856.0
2017-03-21 12:40:00,31.02,31.04,31.0,31.0,25872.0,28.5361,28.5545,28.5177,28.5177,25872.0
2017-03-21 12:50:00,31.0,31.04,31.0,31.03,36800.0,28.5177,28.5545,28.5177,28.5453,36800.0
2017-03-21 13:00:00,31.04,31.06,31.02,31.02,36808.0,28.5545,28.5729,28.5361,28.5361,36808.0
2017-03-21 13:10:00,31.02,31.04,31.0,31.03,49664.0,28.5361,28.5545,28.5177,28.5453,49664.0
2017-03-21 13:20:00,31.02,31.04,31.0,31.03,65024.0,28.5361,28.5545,28.5177,28.5453,65024.0
2017-03-21 13:30:00,31.03,31.04,31.0,31.0,49720.0,28.5453,28.5545,28.5177,28.5177,49720.0
2017-03-21 13:40:00,31.0,31.03,30.99,31.02,69620.0,28.5177,28.5453,28.5085,28.5361,69620.0
2017-03-21 13:50:00,31.01,31.02,31.0,31.0,39100.0,28.5269,28.5361,28.5177,28.5177,39100.0
2017-03-21 14:00:00,31.01,31.02,30.95,31.01,115472.0,28.5269,28.5361,28.4717,28.5269,115472.0
2017-03-21 14:10:00,30.99,31.05,30.99,31.05,50648.0,28.5085,28.5637,28.5085,28.5637,50648.0
2017-03-21 14:20:00,31.04,31.04,31.0,31.02,40488.0,28.5545,28.5545,28.5177,28.5361,40488.0
2017-03-21 14:30:00,31.02,31.06,31.01,31.04,31600.0,28.5361,28.5729,28.5269,28.5545,31600.0
2017-03-21 14:40:00,31.04,31.05,31.01,31.03,79572.0,28.5545,28.5637,28.5269,28.5453,79572.0
2017-03-21 14:50:00,31.02,31.1,31.01,31.07,52660.0,28.5361,28.6097,28.5269,28.5821,52660.0
2017-03-21 15:00:00,31.07,31.07,31.0,31.02,57828.0,28.5821,28.5821,28.5177,28.5361,57828.0
2017-03-21 15:10:00,31.03,31.05,31.02,31.05,66424.0,28.5453,28.5637,28.5361,28.5637,66424.0
2017-03-21 15:20:00,31.04,31.04,31.0,31.02,50772.0,28.5545,28.5545,28.5177,28.5361,50772.0
2017-03-21 15:30:00,31.02,31.04,30.99,30.99,133388.0,28.5361,28.5545,28.5085,28.5085,133388.0
2017-03-21 15:40:00,30.99,31.0,30.95,30.96,170464.0,28.5085,28.5177,28.4717,28.4809,170464.0
2017-03-21 15:50:00,30.92,30.98,30.91,30.95,405896.0,28.4441,28.4993,28.4349,28.4717,405896.0
2017-03-22 09:30:00,31.02,31.18,30.93,31.04,49480.0,28.5361,28.6833,28.4533,28.5545,49480.0
2017-03-22 09:40:00,31.05,31.08,30.96,30.99,37140.0,28.5637,28.5913,28.4809,28.5085,37140.0
2017-03-22 09:50:00,30.97,31.04,30.95,31.04,26432.0,28.4901,28.5545,28.4717,28.5545,26432.0
2017-03-22 10:00:00,31.02,31.07,30.97,31.03,24856.0,28.5361,28.5821,28.4901,28.5453,24856.0
2017-03-22 10:10:00,31.0,31.05,30.97,31.01,26056.0,28.5177,28.5637,28.4901,28.5269,26056.0
2017-03-22 10:20:00,30.98,31.03,30.98,31.0,25928.0,28.4993,28.5453,28.4993,28.5177,25928.0
2017-03-22 10:30:00,30.99,31.1,30.98,31.05,32956.0,28.5085,28.6097,28.4993,28.5637,32956.0
2017-03-22 10:40:00,31.07,31.1,31.06,31.07,24756.0,28.5821,28.6097,28.5729,28.5821,24756.0
2017-03-22 10:50:00,31.08,31.1,31.07,31.1,31956.0,28.5913,28.6097,28.5821,28.6097,31956.0
2017-03-22 11:00:00,31.08,31.15,31.07,31.12,48252.0,28.5913,28.6557,28.5821,28.6281,48252.0
2017-03-22 11:10:00,31.12,31.24,31.12,31.22,46704.0,28.6281,28.7385,28.6281,28.7201,46704.0
2017-03-22 11:20:00,31.22,31.28,31.22,31.28,26540.0,28.7201,28.7753,28.7201,28.7753,26540.0
2017-03-22 11:30:00,31.28,31.28,31.21,31.25,35860.0,28.7753,28.7753,28.7109,28.7477,35860.0
2017-03-22 11:40:00,31.26,31.3,31.24,31.25,49484.0,28.7569,28.7937,28.7385,28.7477,49484.0
2017-03-22 11:50:00,31.24,31.27,31.24,31.27,28088.0,28.7385,28.7661,28.7385,28.7661,28088.0
2017-03-22 12:00:00,31.25,31.27,31.22,31.24,28800.0,28.7477,28.7661,28.7201,28.7385,28800.0
2017-03-22 12:10:00,31.23,31.25,31.23,31.25,27168.0,28.7293,28.7477,28.7293,28.7477,27168.0
2017-03-22 12:20:00,31.24,31.29,31.24,31.24,42536.0,28.7385,28.7845,28.7385,28.7385,42536.0
2017-03-22 12:30:00,31.25,31.25,31.2,31.21,89764.0,28.7477,28.7477,28.7017,28.7109,89764.0
2017-03-22 12:40:00,31.22,31.27,31.22,31.25,50296.0,28.7201,28.7661,28.7201,28.7477,50296.0
2017-03-22 12:50:00,31.25,31.26,31.2,31.21,40656.0,28.7477,28.7569,28.7017,28.7109,40656.0
2017-03-22 13:00:00,31.2,31.2,31.05,31.14,150100.0,28.7017,28.7017,28.5637,28.6465,150100.0
2017-03-22 13:10:00,31.15,31.2,31.1,31.2,40520.0,28.6557,28.7017,28.6097,28.7017,40520.0
2017-03-22 13:20:00,31.2,31.22,31.19,31.2,34344.0,28.7017,28.7201,28.6925,28.7017,34344.0
2017-03-22 13:30:00,31.2,31.23,31.19,31.22,25980.0,28.7017,28.7293,28.6925,28.7201,25980.0
2017-03-22 13:40:00,31.22,31.24,31.18,31.2,30208.0,28.7201,28.7385,28.6833,28.7017,30208.0
2017-03-22 13:50:00,31.21,31.21,31.15,31.17,15904.0,28.7109,28.7109,28.6557,28.6741,15904.0
2017-03-22 14:00:00,31.17,31.2,31.17,31.19,44400.0,28.6741,28.7017,28.6741,28.6925,44400.0
2017-03-22 14:10:00,31.19,31.23,31.19,31.21,27744.0,28.6925,28.7293,28.6925,28.7109,27744.0
2017-03-22 14:20:00,31.21,31.22,31.19,31.2,49712.0,28.7109,28.7201,28.6925,28.7017,49712.0
2017-03-22 14:30:00,31.19,31.22,31.19,31.22,26964.0,28.6925,28.7201,28.6925,28.7201,26964.0
2017-03-22 14:40:00,31.22,31.23,31.2,31.22,35768.0,28.7201,28.7293,28.7017,28.7201,35768.0
2017-03-22 14:50:00,31.22,31.24,31.21,31.23,35876.0,28.7201,28.7385,28.7109,28.7293,35876.0
2017-03-22 15:00:00,31.22,31.24,31.22,31.24,32144.0,28.7201,28.7385,28.7201,28.7385,32144.0
2017-03-22 15:10:00,31.24,31.26,31.22,31.26,39924.0,28.7385,28.7569,28.7201,28.7569,39924.0
2017-03-22 15:20:00,31.28,31.3,31.26,31.26,45364.0,28.7753,28.7937,28.7569,28.7569,45364.0
2017-03-22 15:30:00,31.25,31.27,31.24,31.24,116360.0,28.7477,28.7661,28.7385,28.7385,116360.0
2017-03-22 15:40:00,31.24,31.24,31.2,31.21,210172.0,28.7385,28.7385,28.7017,28.7109,210172.0
2017-03-22 15:50:00,31.21,31.21,31.07,31.1,737572.0,28.7109,28.7109,28.5821,28.6097,737572.0
2017-03-23 09:30:00,31.08,31.67,30.68,31.6,270632.0,28.5913,29.1341,28.2234,29.0697,270632.0
2017-03-23 09:40:00,31.71,31.95,31.3,31.8,281860.0,29.1709,29.3917,28.7937,29.2537,281860.0
2017-03-23 09:50:00,31.82,32.21,31.75,31.93,298300.0,29.2721,29.6309,29.2077,29.3733,298300.0
2017-03-23 10:00:00,31.93,32.09,31.83,32.05,205536.0,29.3733,29.5205,29.2813,29.4837,205536.0
2017-03-23 10:10:00,32.06,32.13,31.88,31.98,225896.0,29.4929,29.5573,29.3273,29.4193,225896.0
2017-03-23 10:20:00,31.96,32.05,31.9,31.92,173384.0,29.4009,29.4837,29.3457,29.3641,173384.0
2017-03-23 10:30:00,31.89,32.02,31.79,31.93,178028.0,29.3365,29.4561,29.2445,29.3733,178028.0
2017-03-23 10:40:00,31.95,32.03,31.89,31.92,82600.0,29.3917,29.4653,29.3365,29.3641,82600.0
2017-03-23 10:50:00,31.91,31.97,31.8,31.86,94640.0,29.3549,29.4101,29.2537,29.3089,94640.0
2017-03-23 11:00:00,31.89,31.96,31.86,31.95,92720.0,29.3365,29.4009,29.3089,29.3917,92720.0
2017-03-23 11:10:00,31.96,32.09,31.93,32.07,71032.0,29.4009,29.5205,29.3733,29.5021,71032.0
2017-03-23 11:20:00,32.06,32.13,31.95,32.02,98128.0,29.4929,29.5573,29.3917,29.4561,98128.0
2017-03-23 11:30:00,32.02,32.04,31.94,31.94,69788.0,29.4561,29.4745,29.3825,29.3825,69788.0
2017-03-23 11:40:00,31.93,32.04,31.92,32.04,36276.0,29.3733,29.4745,29.3641,29.4745,36276.0
2017-03-23 11:50:00,32.02,32.08,31.96,31.99,256476.0,29.4561,29.5113,29.4009,29.4285,256476.0
2017-03-23 12:00:00,31.98,31.99,31.86,31.86,79536.0,29.4193,29.4285,29.3089,29.3089,79536.0
2017-03-23 12:10:00,31.88,31.94,31.88,31.9,42808.0,29.3273,29.3825,29.3273,29.3457,42808.0
2017-03-23 12:20:00,31.9,31.93,31.82,31.83,54252.0,29.3457,29.3733,29.2721,29.2813,54252.0
2017-03-23 12:30:00,31.82,31.83,31.66,31.68,75240.0,29.2721,29.2813,29.1249,29.1433,75240.0
2017-03-23 12:40:00,31.65,31.71,31.61,31.67,44316.0,29.1157,29.1709,29.0789,29.1341,44316.0
2017-03-23 12:50:00,31.67,31.67,31.55,31.67,81588.0,29.1341,29.1341,29.0237,29.1341,81588.0
2017-03-23 13:00:00,31.63,31.65,31.6,31.62,45804.0,29.0973,29.1157,29.0697,29.0881,45804.0
2017-03-23 13:10:00,31.61,31.62,31.49,31.53,53444.0,29.0789,29.0881,28.9685,29.0053,53444.0
2017-03-23 13:20:00,31.52,31.54,31.44,31.44,72904.0,28.9961,29.0145,28.9225,28.9225,72904.0
2017-03-23 13:30:00,31.45,31.5,31.42,31.49,53472.0,28.9317,28.9777,28.9041,28.9685,53472.0
2017-03-23 13:40:00,31.5,31.62,31.5,31.6,60628.0,28.9777,29.0881,28.9777,29.0697,60628.0
2017-03-23 13:50:00,31.6,31.6,31.53,31.53,30280.0,29.0697,29.0697,29.0053,29.0053,30280.0
2017-03-23 14:00:00,31.51,31.57,31.5,31.54,84644.0,28.9869,29.0421,28.9777,29.0145,84644.0
2017-03-23 14:10:00,31.53,31.53,31.43,31.45,49368.0,29.0053,29.0053,28.9133,28.9317,49368.0
2017-03-23 14:20:00,31.45,31.46,31.42,31.42,35200.0,28.9317,28.9409,28.9041,28.9041,35200.0
2017-03-23 14:30:00,31.42,31.46,31.39,31.46,45560.0,28.9041,28.9409,28.8765,28.9409,45560.0
2017-03-23 14:40:00,31.46,31.46,31.42,31.44,50588.0,28.9409,28.9409,28.9041,28.9225,50588.0
2017-03-23 14:50:00,31.45,31.46,31.4,31.43,72964.0,28.9317,28.9409,28.8857,28.9133,72964.0
2017-03-23 15:00:00,31.43,31.44,31.35,31.43,66528.0,28.9133,28.9225,28.8397,28.9133,66528.0
2017-03-23 15:10:00,31.43,31.43,31.39,31.4,128764.0,28.9133,28.9133,28.8765,28.8857,128764.0
2017-03-23 15:20:00,31.4,31.44,31.4,31.41,101640.0,28.8857,28.9225,28.8857,28.8949,101640.0
2017-03-23 15:30:00,31.41,31.51,31.4,31.51,153112.0,28.8949,28.9869,28.8857,28.9869,153112.0
2017-03-23 15:40:00,31.5,31.51,31.4,31.48,160104.0,28.9777,28.9869,28.8857,28.9593,160104.0
2017-03-23 15:50:00,31.48,31.52,31.4,31.49,443280.0,28.9593,28.9961,28.8857,28.9685,443280.0
2017-03-24 09:30:00,31.6,31.6,31.43,31.45,59068.0,29.0697,29.0697,28.9133,28.9317,59068.0
2017-03-24 09:40:00,31.42,31.57,31.4,31.55,62540.0,28.9041,29.0421,28.8857,29.0237,62540.0
2017-03-24 09:50:00,31.57,31.61,31.48,31.56,39864.0,29.0421,29.0789,28.9593,29.0329,39864.0
2017-03-24 10:00:00,31.57,31.58,31.48,31.5,39432.0,29.0421,29.0513,28.9593,28.9777,39432.0
2017-03-24 10:10:00,31.5,31.51,31.44,31.48,28608.0,28.9777,28.9869,28.9225,28.9593,28608.0
2017-03-24 10:20:00,31.47,31.48,31.43,31.48,31136.0,28.9501,28.9593,28.9133,28.9593,31136.0
2017-03-24 10:30:00,31.47,31.48,31.41,31.45,41416.0,28.9501,28.9593,28.8949,28.9317,41416.0
2017-03-24 10:40:00,31.46,31.5,31.46,31.49,45184.0,28.9409,28.9777,28.9409,28.9685,45184.0
2017-03-24 10:50:00,31.48,31.52,31.47,31.5,42688.0,28.9593,28.9961,28.9501,28.9777,42688.0
2017-03-24 11:00:00,31.51,31.59,31.5,31.58,51624.0,28.9869,29.0605,28.9777,29.0513,51624.0
2017-03-24 11:10:00,31.58,31.59,31.55,31.56,33708.0,29.0513,29.0605,29.0237,29.0329,33708.0
2017-03-24 11:20:00,31.56,31.56,31.5,31.5,34000.0,29.0329,29.0329,28.9777,28.9777,34000.0
2017-03-24 11:30:00,31.5,31.54,31.5,31.53,26392.0,28.9777,29.0145,28.9777,29.0053,26392.0
2017-03-24 11:40:00,31.54,31.55,31.52,31.54,26400.0,29.0145,29.0237,28.9961,29.0145,26400.0
2017-03-24 11:50:00,31.53,31.6,31.53,31.6,25800.0,29.0053,29.0697,29.0053,29.0697,25800.0
2017-03-24 12:00:00,31.58,31.59,31.57,31.59,28364.0,29.0513,29.0605,29.0421,29.0605,28364.0
2017-03-24 12:10:00,31.59,31.6,31.55,31.57,40508.0,29.0605,29.0697,29.0237,29.0421,40508.0
2017-03-24 12:20:00,31.57,31.58,31.54,31.56,79740.0,29.0421,29.0513,29.0145,29.0329,79740.0
2017-03-24 12:30:00,31.57,31.57,31.53,31.53,34748.0,29.0421,29.0421,29.0053,29.0053,34748.0
2017-03-24 12:40:00,31.54,31.55,31.53,31.54,22348.0,29.0145,29.0237,29.0053,29.0145,22348.0
2017-03-24 12:50:00,31.53,31.55,31.48,31.51,19988.0,29.0053,29.0237,28.9593,28.9869,19988.0
2017-03-24 13:00:00,31.5,31.52,31.49,31.5,25460.0,28.9777,28.9961,28.9685,28.9777,25460.0
2017-03-24 13:10:00,31.49,31.52,31.49,31.52,28188.0,28.9685,28.9961,28.9685,28.9961,28188.0
2017-03-24 13:20:00,31.51,31.55,31.51,31.55,20400.0,28.9869,29.0237,28.9869,29.0237,20400.0
2017-03-24 13:30:00,31.54,31.54,31.52,31.52,17252.0,29.0145,29.0145,28.9961,28.9961,17252.0
2017-03-24 13:40:00,31.52,31.54,31.52,31.53,22076.0,28.9961,29.0145,28.9961,29.0053,22076.0
2017-03-24 13:50:00,31.52,31.52,31.45,31.46,21228.0,28.9961,28.9961,28.9317,28.9409,21228.0
2017-03-24 14:00:00,31.45,31.48,31.43,31.46,46264.0,28.9317,28.9593,28.9133,28.9409,46264.0
2017-03-24 14:10:00,31.46,31.46,31.4,31.41,23200.0,28.9409,28.9409,28.8857,28.8949,23200.0
2017-03-24 14:20:00,31.4,31.42,31.39,31.39,47248.0,28.8857,28.9041,28.8765,28.8765,47248.0
2017-03-24 14:30:00,31.4,31.43,31.36,31.38,87508.0,28.8857,28.9133,28.8489,28.8673,87508.0
2017-03-24 14:40:00,31.37,31.4,31.36,31.38,45600.0,28.8581,28.8857,28.8489,28.8673,45600.0
2017-03-24 14:50:00,31.38,31.38,31.31,31.31,77256.0,28.8673,28.8673,28.8029,28.8029,77256.0
2017-03-24 15:00:00,31.31,31.31,31.27,31.29,30640.0,28.8029,28.8029,28.7661,28.7845,30640.0
2017-03-24 15:10:00,31.29,31.3,31.25,31.25,54524.0,28.7845,28.7937,28.7477,28.7477,54524.0
2017-03-24 15:20:00,31.25,31.27,31.21,31.25,106500.0,28.7477,28.7661,28.7109,28.7477,106500.0
2017-03-24 15:30:00,31.25,31.38,31.23,31.37,112644.0,28.7477,28.8673,28.7293,28.8581,112644.0
2017-03-24 15:40:00,31.38,31.42,31.29,31.29,132784.0,28.8673,28.9041,28.7845,28.7845,132784.0
2017-03-24 15:50:00,31.29,31.34,31.26,31.28,267068.0,28.7845,28.8305,28.7569,28.7753,267068.0
2017-03-27 09:30:00,31.23,31.23,30.96,31.03,106960.0,28.7293,28.7293,28.4809,28.5453,106960.0
2017-03-27 09:40:00,31.03,31.03,30.86,30.97,108356.0,28.5453,28.5453,28.389,28.4901,108356.0
2017-03-27 09:50:00,31.01,31.07,31.0,31.07,36992.0,28.5269,28.5821,28.5177,28.5821,36992.0
2017-03-27 10:00:00,31.03,31.08,30.99,31.02,70740.0,28.5453,28.5913,28.5085,28.5361,70740.0
2017-03-27 10:10:00,31.03,31.08,30.98,31.03,45228.0,28.5453,28.5913,28.4993,28.5453,45228.0
2017-03-27 10:20:00,31.0,31.02,30.99,31.01,43672.0,28.5177,28.5361,28.5085,28.5269,43672.0
2017-03-27 10:30:00,31.01,31.02,31.0,31.01,49332.0,28.5269,28.5361,28.5177,28.5269,49332.0
2017-03-27 10:40:00,31.0,31.1,31.0,31.05,42952.0,28.5177,28.6097,28.5177,28.5637,42952.0
2017-03-27 10:50:00,31.06,31.08,31.05,31.07,14748.0,28.5729,28.5913,28.5637,28.5821,14748.0
2017-03-27 11:00:00,31.07,31.13,31.06,31.13,34200.0,28.5821,28.6373,28.5729,28.6373,34200.0
2017-03-27 11:10:00,31.12,31.13,31.1,31.13,32008.0,28.6281,28.6373,28.6097,28.6373,32008.0
2017-03-27 11:20:00,31.13,31.18,31.13,31.17,32972.0,28.6373,28.6833,28.6373,28.6741,32972.0
2017-03-27 11:30:00,31.17,31.25,31.17,31.25,34800.0,28.6741,28.7477,28.6741,28.7477,34800.0
2017-03-27 11:40:00,31.26,31.28,31.24,31.27,51200.0,28.7569,28.7753,28.7385,28.7661,51200.0
2017-03-27 11:50:00,31.25,31.27,31.24,31.25,53832.0,28.7477,28.7661,28.7385,28.7477,53832.0
2017-03-27 12:00:00,31.26,31.32,31.25,31.28,48236.0,28.7569,28.8121,28.7477,28.7753,48236.0
2017-03-27 12:10:00,31.28,31.3,31.27,31.29,16208.0,28.7753,28.7937,28.7661,28.7845,16208.0
2017-03-27 12:20:00,31.28,31.33,31.28,31.31,33440.0,28.7753,28.8213,28.7753,28.8029,33440.0
2017-03-27 12:30:00,31.31,31.35,31.3,31.32,32580.0,28.8029,28.8397,28.7937,28.8121,32580.0
2017-03-27 12:40:00,31.32,31.39,31.31,31.38,57000.0,28.8121,28.8765,28.8029,28.8673,57000.0
2017-03-27 12:50:00,31.38,31.42,31.37,31.41,22800.0,28.8673,28.9041,28.8581,28.8949,22800.0
2017-03-27 13:00:00,31.43,31.44,31.38,31.39,22800.0,28.9133,28.9225,28.8673,28.8765,22800.0
2017-03-27 13:10:00,31.39,31.39,31.35,31.36,17240.0,28.8765,28.8765,28.8397,28.8489,17240.0
2017-03-27 13:20:00,31.36,31.37,31.33,31.35,20480.0,28.8489,28.8581,28.8213,28.8397,20480.0
2017-03-27 13:30:00,31.35,31.36,31.33,31.34,14500.0,28.8397,28.8489,28.8213,28.8305,14500.0
2017-03-27 13:40:00,31.33,31.34,31.31,31.33,23520.0,28.8213,28.8305,28.8029,28.8213,23520.0
2017-03-27 13:50:00,31.33,31.34,31.31,31.32,8400.0,28.8213,28.8305,28.8029,28.8121,8400.0
2017-03-27 14:00:00,31.33,31.35,31.32,31.35,23620.0,28.8213,28.8397,28.8121,28.8397,23620.0
2017-03-27 14:10:00,31.34,31.34,31.27,31.27,15724.0,28.8305,28.8305,28.7661,28.7661,15724.0
2017-03-27 14:20:00,31.27,31.29,31.24,31.26,34252.0,28.7661,28.7845,28.7385,28.7569,34252.0
2017-03-27 14:30:00,31.26,31.31,31.23,31.23,64396.0,28.7569,28.8029,28.7293,28.7293,64396.0
2017-03-27 14:40:00,31.24,31.26,31.2,31.24,30208.0,28.7385,28.7569,28.7017,28.7385,30208.0
2017-03-27 14:50:00,31.24,31.27,31.22,31.25,64192.0,28.7385,28.7661,28.7201,28.7477,64192.0
2017-03-27 15:00:00,31.26,31.3,31.26,31.27,14392.0,28.7569,28.7937,28.7569,28.7661,14392.0
2017-03-27 15:10:00,31.28,31.31,31.26,31.31,21116.0,28.7753,28.8029,28.7569,28.8029,21116.0
2017-03-27 15:20:00,31.31,31.31,31.28,31.28,41804.0,28.8029,28.8029,28.7753,28.7753,41804.0
2017-03-27 15:30:00,31.28,31.31,31.27,31.31,30884.0,28.7753,28.8029,28.7661,28.8029,30884.0
2017-03-27 15:40:00,31.31,31.37,31.29,31.29,132464.0,28.8029,28.8581,28.7845,28.7845,132464.0
2017-03-27 15:50:00,31.29,31.31,31.26,31.29,160344.0,28.7845,28.8029,28.7569,28.7845,160344.0
2017-03-28 09:30:00,31.23,31.35,31.05,31.34,39272.0,28.7293,28.8397,28.5637,28.8305,39272.0
2017-03-28 09:40:00,31.34,31.35,31.18,31.24,31600.0,28.8305,28.8397,28.6833,28.7385,31600.0
2017-03-28 09:50:00,31.22,31.3,31.19,31.27,20364.0,28.7201,28.7937,28.6925,28.7661,20364.0
2017-03-28 10:00:00,31.27,31.41,31.27,31.41,98400.0,28.7661,28.8949,28.7661,28.8949,98400.0
2017-03-28 10:10:00,31.41,31.43,31.39,31.39,19424.0,28.8949,28.9133,28.8765,28.8765,19424.0
2017-03-28 10:20:00,31.39,31.39,31.32,31.38,19200.0,28.8765,28.8765,28.8121,28.8673,19200.0
2017-03-28 10:30:00,31.38,31.41,31.31,31.41,22000.0,28.8673,28.8949,28.8029,28.8949,22000.0
2017-03-28 10:40:00,31.41,31.47,31.4,31.47,37376.0,28.8949,28.9501,28.8857,28.9501,37376.0
2017-03-28 10:50:00,31.46,31.47,31.39,31.43,43800.0,28.9409,28.9501,28.8765,28.9133,43800.0
2017-03-28 11:00:00,31.45,31.49,31.44,31.49,8776.0,28.9317,28.9685,28.9225,28.9685,8776.0
2017-03-28 11:10:00,31.49,31.51,31.47,31.48,22168.0,28.9685,28.9869,28.9501,28.9593,22168.0
2017-03-28 11:20:00,31.46,31.46,31.43,31.46,8000.0,28.9409,28.9409,28.9133,28.9409,8000.0
2017-03-28 11:30:00,31.47,31.48,31.45,31.45,13556.0,28.9501,28.9593,28.9317,28.9317,13556.0
2017-03-28 11:40:00,31.46,31.49,31.45,31.46,39468.0,28.9409,28.9685,28.9317,28.9409,39468.0
2017-03-28 11:50:00,31.46,31.47,31.43,31.43,107428.0,28.9409,28.9501,28.9133,28.9133,107428.0
2017-03-28 12:00:00,31.43,31.43,31.37,31.39,42896.0,28.9133,28.9133,28.8581,28.8765,42896.0
2017-03-28 12:10:00,31.39,31.4,31.35,31.37,7200.0,28.8765,28.8857,28.8397,28.8581,7200.0
2017-03-28 12:20:00,31.38,31.41,31.38,31.41,18224.0,28.8673,28.8949,28.8673,28.8949,18224.0
2017-03-28 12:30:00,31.41,31.42,31.41,31.41,8744.0,28.8949,28.9041,28.8949,28.8949,8744.0
2017-03-28 12:40:00,31.4,31.42,31.4,31.42,12460.0,28.8857,28.9041,28.8857,28.9041,12460.0
2017-03-28 12:50:00,31.42,31.44,31.42,31.43,17080.0,28.9041,28.9225,28.9041,28.9133,17080.0
2017-03-28 13:00:00,31.44,31.46,31.43,31.45,29028.0,28.9225,28.9409,28.9133,28.9317,29028.0
2017-03-28 13:10:00,31.45,31.47,31.45,31.46,23824.0,28.9317,28.9501,28.9317,28.9409,23824.0
2017-03-28 13:20:00,31.46,31.49,31.46,31.48,14000.0,28.9409,28.9685,28.9409,28.9593,14000.0
2017-03-28 13:30:00,31.48,31.48,31.45,31.45,10700.0,28.9593,28.9593,28.9317,28.9317,10700.0
2017-03-28 13:40:00,31.46,31.5,31.46,31.5,15576.0,28.9409,28.9777,28.9409,28.9777,15576.0
2017-03-28 13:50:00,31.5,31.56,31.5,31.55,26476.0,28.9777,29.0329,28.9777,29.0237,26476.0
2017-03-28 14:00:00,31.54,31.54,31.51,31.52,8800.0,29.0145,29.0145,28.9869,28.9961,8800.0
2017-03-28 14:10:00,31.52,31.55,31.51,31.54,15532.0,28.9961,29.0237,28.9869,29.0145,15532.0
2017-03-28 14:20:00,31.55,31.56,31.54,31.55,16204.0,29.0237,29.0329,29.0145,29.0237,16204.0
2017-03-28 14:30:00,31.54,31.58,31.52,31.58,23968.0,29.0145,29.0513,28.9961,29.0513,23968.0
2017-03-28 14:40:00,31.59,31.6,31.57,31.57,23372.0,29.0605,29.0697,29.0421,29.0421,23372.0
2017-03-28 14:50:00,31.57,31.58,31.56,31.58,35772.0,29.0421,29.0513,29.0329,29.0513,35772.0
2017-03-28 15:00:00,31.58,31.61,31.57,31.58,26128.0,29.0513,29.0789,29.0421,29.0513,26128.0
2017-03-28 15:10:00,31.58,31.59,31.53,31.53,35952.0,29.0513,29.0605,29.0053,29.0053,35952.0
2017-03-28 15:20:00,31.52,31.58,31.52,31.58,55804.0,28.9961,29.0513,28.9961,29.0513,55804.0
2017-03-28 15:30:00,31.58,31.59,31.56,31.59,60504.0,29.0513,29.0605,29.0329,29.0605,60504.0
2017-03-28 15:40:00,31.59,31.6,31.55,31.56,64476.0,29.0605,29.0697,29.0237,29.0329,64476.0
2017-03-28 15:50:00,31.55,31.6,31.54,31.55,179232.0,29.0237,29.0697,29.0145,29.0237,179232.0
2017-03-29 09:30:00,31.4,31.59,31.4,31.5,71876.0,28.8857,29.0605,28.8857,28.9777,71876.0
2017-03-29 09:40:00,31.52,31.54,31.46,31.46,35560.0,28.9961,29.0145,28.9409,28.9409,35560.0
2017-03-29 09:50:00,31.47,31.52,31.47,31.5,33184.0,28.9501,28.9961,28.9501,28.9777,33184.0
2017-03-29 10:00:00,31.5,31.54,31.47,31.54,47880.0,28.9777,29.0145,28.9501,29.0145,47880.0
2017-03-29 10:10:00,31.55,31.59,31.54,31.58,61072.0,29.0237,29.0605,29.0145,29.0513,61072.0
2017-03-29 10:20:00,31.56,31.57,31.53,31.57,20164.0,29.0329,29.0421,29.0053,29.0421,20164.0
2017-03-29 10:30:00,31.56,31.63,31.56,31.6,49684.0,29.0329,29.0973,29.0329,29.0697,49684.0
2017-03-29 10:40:00,31.6,31.6,31.54,31.55,35200.0,29.0697,29.0697,29.0145,29.0237,35200.0
2017-03-29 10:50:00,31.54,31.55,31.51,31.52,80396.0,29.0145,29.0237,28.9869,28.9961,80396.0
2017-03-29 11:00:00,31.52,31.57,31.52,31.56,32756.0,28.9961,29.0421,28.9961,29.0329,32756.0
2017-03-29 11:10:00,31.56,31.59,31.55,31.55,32288.0,29.0329,29.0605,29.0237,29.0237,32288.0
2017-03-29 11:20:00,31.56,31.58,31.55,31.57,19252.0,29.0329,29.0513,29.0237,29.0421,19252.0
2017-03-29 11:30:00,31.56,31.58,31.53,31.54,39356.0,29.0329,29.0513,29.0053,29.0145,39356.0
2017-03-29 11:40:00,31.54,31.55,31.52,31.54,28364.0,29.0145,29.0237,28.9961,29.0145,28364.0
2017-03-29 11:50:00,31.55,31.57,31.52,31.56,23200.0,29.0237,29.0421,28.9961,29.0329,23200.0
2017-03-29 12:00:00,31.57,31.58,31.54,31.54,25200.0,29.0421,29.0513,29.0145,29.0145,25200.0
2017-03-29 12:10:00,31.54,31.57,31.54,31.55,18000.0,29.0145,29.0421,29.0145,29.0237,18000.0
2017-03-29 12:20:00,31.55,31.56,31.55,31.55,27860.0,29.0237,29.0329,29.0237,29.0237,27860.0
2017-03-29 12:30:00,31.55,31.56,31.53,31.53,23960.0,29.0237,29.0329,29.0053,29.0053,23960.0
2017-03-29 12:40:00,31.53,31.54,31.52,31.52,22800.0,29.0053,29.0145,28.9961,28.9961,22800.0
2017-03-29 12:50:00,31.53,31.54,31.52,31.53,22820.0,29.0053,29.0145,28.9961,29.0053,22820.0
2017-03-29 13:00:00,31.54,31.58,31.54,31.58,51136.0,29.0145,29.0513,29.0145,29.0513,51136.0
2017-03-29 13:10:00,31.58,31.58,31.56,31.56,15364.0,29.0513,29.0513,29.0329,29.0329,15364.0
2017-03-29 13:20:00,31.56,31.58,31.56,31.58,39676.0,29.0329,29.0513,29.0329,29.0513,39676.0
2017-03-29 13:30:00,31.59,31.63,31.58,31.6,41340.0,29.0605,29.0973,29.0513,29.0697,41340.0
2017-03-29 13:40:00,31.61,31.61,31.58,31.59,17600.0,29.0789,29.0789,29.0513,29.0605,17600.0
2017-03-29 13:50:00,31.59,31.6,31.57,31.58,34040.0,29.0605,29.0697,29.0421,29.0513,34040.0
2017-03-29 14:00:00,31.58,31.61,31.57,31.58,27392.0,29.0513,29.0789,29.0421,29.0513,27392.0
2017-03-29 14:10:00,31.58,31.61,31.58,31.61,36672.0,29.0513,29.0789,29.0513,29.0789,36672.0
2017-03-29 14:20:00,31.61,31.64,31.61,31.64,15200.0,29.0789,29.1065,29.0789,29.1065,15200.0
2017-03-29 14:30:00,31.64,31.64,31.62,31.63,39616.0,29.1065,29.1065,29.0881,29.0973,39616.0
2017-03-29 14:40:00,31.63,31.64,31.6,31.61,29736.0,29.0973,29.1065,29.0697,29.0789,29736.0
2017-03-29 14:50:00,31.61,31.64,31.61,31.61,29600.0,29.0789,29.1065,29.0789,29.0789,29600.0
2017-03-29 15:00:00,31.61,31.63,31.6,31.63,25256.0,29.0789,29.0973,29.0697,29.0973,25256.0
2017-03-29 15:10:00,31.63,31.64,31.6,31.62,39000.0,29.0973,29.1065,29.0697,29.0881,39000.0
2017-03-29 15:20:00,31.62,31.64,31.62,31.63,48792.0,29.0881,29.1065,29.0881,29.0973,48792.0
2017-03-29 15:30:00,31.62,31.64,31.61,31.63,66588.0,29.0881,29.1065,29.0789,29.0973,66588.0
2017-03-29 15:40:00,31.63,31.63,31.61,31.61,99216.0,29.0973,29.0973,29.0789,29.0789,99216.0
2017-03-29 15:50:00,31.6,31.63,31.6,31.61,234624.0,29.0697,29.0973,29.0697,29.0789,234624.0
2017-03-30 09:30:00,31.55,31.64,31.55,31.63,27872.0,29.0237,29.1065,29.0237,29.0973,27872.0
2017-03-30 09:40:00,31.62,31.64,31.58,31.63,4256.0,29.0881,29.1065,29.0513,29.0973,4256.0
2017-03-30 09:50:00,31.64,31.68,31.62,31.66,16660.0,29.1065,29.1433,29.0881,29.1249,16660.0
2017-03-30 10:00:00,31.66,31.71,31.62,31.62,20000.0,29.1249,29.1709,29.0881,29.0881,20000.0
2017-03-30 10:10:00,31.64,31.7,31.64,31.7,10400.0,29.1065,29.1617,29.1065,29.1617,10400.0
2017-03-30 10:20:00,31.69,31.69,31.65,31.68,8800.0,29.1525,29.1525,29.1157,29.1433,8800.0
2017-03-30 10:30:00,31.67,31.72,31.66,31.72,20400.0,29.1341,29.1801,29.1249,29.1801,20400.0
2017-03-30 10:40:00,31.73,31.75,31.72,31.75,5600.0,29.1893,29.2077,29.1801,29.2077,5600.0
2017-03-30 10:50:00,31.73,31.76,31.72,31.75,13124.0,29.1893,29.2169,29.1801,29.2077,13124.0
2017-03-30 11:00:00,31.75,31.81,31.75,31.8,107892.0,29.2077,29.2629,29.2077,29.2537,107892.0
2017-03-30 11:10:00,31.81,31.82,31.8,31.81,2400.0,29.2629,29.2721,29.2537,29.2629,2400.0
2017-03-30 11:20:00,31.8,31.81,31.79,31.81,7760.0,29.2537,29.2629,29.2445,29.2629,7760.0
2017-03-30 11:30:00,31.8,31.81,31.75,31.75,11600.0,29.2537,29.2629,29.2077,29.2077,11600.0
2017-03-30 11:40:00,31.73,31.73,31.71,31.72,8800.0,29.1893,29.1893,29.1709,29.1801,8800.0
2017-03-30 11:50:00,31.72,31.75,31.72,31.75,18400.0,29.1801,29.2077,29.1801,29.2077,18400.0
2017-03-30 12:00:00,31.76,31.78,31.76,31.78,18220.0,29.2169,29.2353,29.2169,29.2353,18220.0
2017-03-30 12:10:00,31.78,31.79,31.77,31.78,5200.0,29.2353,29.2445,29.2261,29.2353,5200.0
2017-03-30 12:20:00,31.78,31.79,31.77,31.79,22060.0,29.2353,29.2445,29.2261,29.2445,22060.0
2017-03-30 12:30:00,31.79,31.79,31.74,31.74,39600.0,29.2445,29.2445,29.1985,29.1985,39600.0
2017-03-30 12:40:00,31.75,31.76,31.73,31.74,47824.0,29.2077,29.2169,29.1893,29.1985,47824.0
2017-03-30 12:50:00,31.74,31.75,31.73,31.74,13940.0,29.1985,29.2077,29.1893,29.1985,13940.0
2017-03-30 13:00:00,31.73,31.75,31.73,31.74,4400.0,29.1893,29.2077,29.1893,29.1985,4400.0
2017-03-30 13:10:00,31.74,31.75,31.73,31.73,12416.0,29.1985,29.2077,29.1893,29.1893,12416.0
2017-03-30 13:20:00,31.74,31.78,31.73,31.75,7344.0,29.1985,29.2353,29.1893,29.2077,7344.0
2017-03-30 13:30:00,31.75,31.77,31.74,31.77,7200.0,29.2077,29.2261,29.1985,29.2261,7200.0
2017-03-30 13:40:00,31.76,31.76,31.75,31.75,2872.0,29.2169,29.2169,29.2077,29.2077,2872.0
2017-03-30 13:50:00,31.75,31.77,31.75,31.76,8800.0,29.2077,29.2261,29.2077,29.2169,8800.0
2017-03-30 14:00:00,31.77,31.77,31.74,31.74,10804.0,29.2261,29.2261,29.1985,29.1985,10804.0
2017-03-30 14:10:00,31.74,31.75,31.74,31.74,11600.0,29.1985,29.2077,29.1985,29.1985,11600.0
2017-03-30 14:20:00,31.75,31.78,31.74,31.77,28056.0,29.2077,29.2353,29.1985,29.2261,28056.0
2017-03-30 14:30:00,31.78,31.79,31.78,31.79,3404.0,29.2353,29.2445,29.2353,29.2445,3404.0
2017-03-30 14:40:00,31.78,31.8,31.77,31.78,11268.0,29.2353,29.2537,29.2261,29.2353,11268.0
2017-03-30 14:50:00,31.77,31.78,31.76,31.78,19864.0,29.2261,29.2353,29.2169,29.2353,19864.0
2017-03-30 15:00:00,31.78,31.8,31.78,31.79,23600.0,29.2353,29.2537,29.2353,29.2445,23600.0
2017-03-30 15:10:00,31.79,31.82,31.79,31.81,26816.0,29.2445,29.2721,29.2445,29.2629,26816.0
2017-03-30 15:20:00,31.82,31.84,31.82,31.84,11764.0,29.2721,29.2905,29.2721,29.2905,11764.0
2017-03-30 15:30:00,31.84,31.86,31.82,31.82,32544.0,29.2905,29.3089,29.2721,29.2721,32544.0
2017-03-30 15:40:00,31.82,31.82,31.77,31.78,81196.0,29.2721,29.2721,29.2261,29.2353,81196.0
2017-03-30 15:50:00,31.77,31.77,31.73,31.75,357220.0,29.2261,29.2261,29.1893,29.2077,357220.0
2017-03-31 09:30:00,31.72,31.73,31.71,31.71,28204.0,29.1801,29.1893,29.1709,29.1709,28204.0
2017-03-31 09:40:00,31.74,31.77,31.7,31.71,17248.0,29.1985,29.2261,29.1617,29.1709,17248.0
2017-03-31 09:50:00,31.69,31.73,31.67,31.69,27984.0,29.1525,29.1893,29.1341,29.1525,27984.0
2017-03-31 10:00:00,31.68,31.72,31.67,31.72,85384.0,29.1433,29.1801,29.1341,29.1801,85384.0
2017-03-31 10:10:00,31.7,31.71,31.67,31.7,16804.0,29.1617,29.1709,29.1341,29.1617,16804.0
2017-03-31 10:20:00,31.7,31.7,31.66,31.67,3332.0,29.1617,29.1617,29.1249,29.1341,3332.0
2017-03-31 10:30:00,31.66,31.7,31.66,31.68,31908.0,29.1249,29.1617,29.1249,29.1433,31908.0
2017-03-31 10:40:00,31.69,31.73,31.69,31.72,21456.0,29.1525,29.1893,29.1525,29.1801,21456.0
2017-03-31 10:50:00,31.73,31.74,31.7,31.7,15600.0,29.1893,29.1985,29.1617,29.1617,15600.0
2017-03-31 11:00:00,31.7,31.71,31.68,31.71,20700.0,29.1617,29.1709,29.1433,29.1709,20700.0
2017-03-31 11:10:00,31.7,31.71,31.68,31.68,24068.0,29.1617,29.1709,29.1433,29.1433,24068.0
2017-03-31 11:20:00,31.68,31.7,31.67,31.69,14800.0,29.1433,29.1617,29.1341,29.1525,14800.0
2017-03-31 11:30:00,31.68,31.7,31.68,31.69,34464.0,29.1433,29.1617,29.1433,29.1525,34464.0
2017-03-31 11:40:00,31.69,31.7,31.68,31.68,98380.0,29.1525,29.1617,29.1433,29.1433,98380.0
2017-03-31 11:50:00,31.68,31.68,31.62,31.64,10544.0,29.1433,29.1433,29.0881,29.1065,10544.0
2017-03-31 12:00:00,31.61,31.66,31.61,31.64,17600.0,29.0789,29.1249,29.0789,29.1065,17600.0
2017-03-31 12:10:00,31.64,31.64,31.63,31.64,12332.0,29.1065,29.1065,29.0973,29.1065,12332.0
2017-03-31 12:20:00,31.65,31.66,31.62,31.63,9824.0,29.1157,29.1249,29.0881,29.0973,9824.0
2017-03-31 12:30:00,31.64,31.66,31.64,31.64,10236.0,29.1065,29.1249,29.1065,29.1065,10236.0
2017-03-31 12:40:00,31.64,31.65,31.63,31.65,4000.0,29.1065,29.1157,29.0973,29.1157,4000.0
2017-03-31 12:50:00,31.64,31.65,31.63,31.63,10412.0,29.1065,29.1157,29.0973,29.0973,10412.0
2017-03-31 13:00:00,31.63,31.67,31.63,31.65,15980.0,29.0973,29.1341,29.0973,29.1157,15980.0
2017-03-31 13:10:00,31.66,31.68,31.66,31.68,14716.0,29.1249,29.1433,29.1249,29.1433,14716.0
2017-03-31 13:20:00,31.68,31.69,31.66,31.67,66448.0,29.1433,29.1525,29.1249,29.1341,66448.0
2017-03-31 13:30:00,31.67,31.67,31.64,31.65,104368.0,29.1341,29.1341,29.1065,29.1157,104368.0
2017-03-31 13:40:00,31.66,31.68,31.66,31.67,20000.0,29.1249,29.1433,29.1249,29.1341,20000.0
2017-03-31 13:50:00,31.68,31.68,31.65,31.65,20556.0,29.1433,29.1433,29.1157,29.1157,20556.0
2017-03-31 14:00:00,31.63,31.65,31.6,31.61,24696.0,29.0973,29.1157,29.0697,29.0789,24696.0
2017-03-31 14:10:00,31.61,31.61,31.56,31.58,45988.0,29.0789,29.0789,29.0329,29.0513,45988.0
2017-03-31 14:20:00,31.58,31.6,31.57,31.59,16748.0,29.0513,29.0697,29.0421,29.0605,16748.0
2017-03-31 14:30:00,31.59,31.65,31.57,31.63,83828.0,29.0605,29.1157,29.0421,29.0973,83828.0
2017-03-31 14:40:00,31.63,31.64,31.61,31.61,10136.0,29.0973,29.1065,29.0789,29.0789,10136.0
2017-03-31 14:50:00,31.62,31.62,31.6,31.6,17484.0,29.0881,29.0881,29.0697,29.0697,17484.0
2017-03-31 15:00:00,31.61,31.66,31.6,31.66,25616.0,29.0789,29.1249,29.0697,29.1249,25616.0
2017-03-31 15:10:00,31.65,31.68,31.65,31.68,25396.0,29.1157,29.1433,29.1157,29.1433,25396.0
2017-03-31 15:20:00,31.68,31.75,31.68,31.71,39724.0,29.1433,29.2077,29.1433,29.1709,39724.0
2017-03-31 15:30:00,31.71,31.77,31.71,31.74,34516.0,29.1709,29.2261,29.1709,29.1985,34516.0
2017-03-31 15:40:00,31.73,31.74,31.7,31.7,60528.0,29.1893,29.1985,29.1617,29.1617,60528.0
2017-03-31 15:50:00,31.7,31.7,31.63,31.64,192824.0,29.1617,29.1617,29.0973,29.1065,192824.0
2017-04-03 09:30:00,31.72,31.74,31.66,31.71,67896.0,29.1801,29.1985,29.1249,29.1709,67896.0
2017-04-03 09:40:00,31.73,31.73,31.56,31.57,35120.0,29.1893,29.1893,29.0329,29.0421,35120.0
2017-04-03 09:50:00,31.57,31.61,31.52,31.57,103708.0,29.0421,29.0789,28.9961,29.0421,103708.0
2017-04-03 10:00:00,31.56,31.57,31.5,31.52,65628.0,29.0329,29.0421,28.9777,28.9961,65628.0
2017-04-03 10:10:00,31.51,31.53,31.45,31.45,56412.0,28.9869,29.0053,28.9317,28.9317,56412.0
2017-04-03 10:20:00,31.46,31.52,31.45,31.49,55216.0,28.9409,28.9961,28.9317,28.9685,55216.0
2017-04-03 10:30:00,31.47,31.52,31.45,31.49,34600.0,28.9501,28.9961,28.9317,28.9685,34600.0
2017-04-03 10:40:00,31.49,31.51,31.46,31.48,23880.0,28.9685,28.9869,28.9409,28.9593,23880.0
2017-04-03 10:50:00,31.47,31.48,31.39,31.39,40024.0,28.9501,28.9593,28.8765,28.8765,40024.0
2017-04-03 11:00:00,31.38,31.42,31.33,31.35,31200.0,28.8673,28.9041,28.8213,28.8397,31200.0
2017-04-03 11:10:00,31.36,31.38,31.33,31.37,53112.0,28.8489,28.8673,28.8213,28.8581,53112.0
2017-04-03 11:20:00,31.35,31.36,31.32,31.33,23084.0,28.8397,28.8489,28.8121,28.8213,23084.0
2017-04-03 11:30:00,31.32,31.34,31.28,31.32,45832.0,28.8121,28.8305,28.7753,28.8121,45832.0
2017-04-03 11:40:00,31.3,31.3,31.26,31.29,77700.0,28.7937,28.7937,28.7569,28.7845,77700.0
2017-04-03 11:50:00,31.29,31.32,31.27,31.3,27352.0,28.7845,28.8121,28.7661,28.7937,27352.0
2017-04-03 12:00:00,31.28,31.29,31.24,31.29,78116.0,28.7753,28.7845,28.7385,28.7845,78116.0
2017-04-03 12:10:00,31.3,31.32,31.27,31.32,17140.0,28.7937,28.8121,28.7661,28.8121,17140.0
2017-04-03 12:20:00,31.32,31.37,31.31,31.37,18400.0,28.8121,28.8581,28.8029,28.8581,18400.0
2017-04-03 12:30:00,31.38,31.4,31.36,31.38,22652.0,28.8673,28.8857,28.8489,28.8673,22652.0
2017-04-03 12:40:00,31.39,31.4,31.36,31.37,25308.0,28.8765,28.8857,28.8489,28.8581,25308.0
2017-04-03 12:50:00,31.37,31.39,31.35,31.37,32000.0,28.8581,28.8765,28.8397,28.8581,32000.0
2017-04-03 13:00:00,31.36,31.38,31.34,31.35,41272.0,28.8489,28.8673,28.8305,28.8397,41272.0
2017-04-03 13:10:00,31.34,31.37,31.34,31.34,11200.0,28.8305,28.8581,28.8305,28.8305,11200.0
2017-04-03 13:20:00,31.34,31.34,31.31,31.33,23932.0,28.8305,28.8305,28.8029,28.8213,23932.0
2017-04-03 13:30:00,31.31,31.31,31.25,31.25,23344.0,28.8029,28.8029,28.7477,28.7477,23344.0
2017-04-03 13:40:00,31.25,31.29,31.25,31.27,32208.0,28.7477,28.7845,28.7477,28.7661,32208.0
2017-04-03 13:50:00,31.28,31.28,31.25,31.25,48300.0,28.7753,28.7753,28.7477,28.7477,48300.0
2017-04-03 14:00:00,31.25,31.26,31.23,31.25,51596.0,28.7477,28.7569,28.7293,28.7477,51596.0
2017-04-03 14:10:00,31.25,31.26,31.24,31.24,27256.0,28.7477,28.7569,28.7385,28.7385,27256.0
2017-04-03 14:20:00,31.24,31.27,31.24,31.27,57324.0,28.7385,28.7661,28.7385,28.7661,57324.0
2017-04-03 14:30:00,31.28,31.31,31.28,31.3,22208.0,28.7753,28.8029,28.7753,28.7937,22208.0
2017-04-03 14:40:00,31.3,31.33,31.29,31.29,31628.0,28.7937,28.8213,28.7845,28.7845,31628.0
2017-04-03 14:50:00,31.3,31.3,31.24,31.25,48568.0,28.7937,28.7937,28.7385,28.7477,48568.0
2017-04-03 15:00:00,31.25,31.27,31.24,31.25,80860.0,28.7477,28.7661,28.7385,28.7477,80860.0
2017-04-03 15:10:00,31.25,31.29,31.25,31.28,46692.0,28.7477,28.7845,28.7477,28.7753,46692.0
2017-04-03 15:20:00,31.28,31.3,31.27,31.29,49072.0,28.7753,28.7937,28.7661,28.7845,49072.0
2017-04-03 15:30:00,31.28,31.28,31.22,31.23,66200.0,28.7753,28.7753,28.7201,28.7293,66200.0
2017-04-03 15:40:00,31.23,31.25,31.21,31.21,77792.0,28.7293,28.7477,28.7109,28.7109,77792.0
2017-04-03 15:50:00,31.21,31.21,31.18,31.19,224692.0,28.7109,28.7109,28.6833,28.6925,224692.0
2017-04-04 09:30:00,31.13,31.26,30.98,31.11,59608.0,28.6373,28.7569,28.4993,28.6189,59608.0
2017-04-04 09:40:00,31.16,31.22,31.12,31.21,21756.0,28.6649,28.7201,28.6281,28.7109,21756.0
2017-04-04 09:50:00,31.2,31.2,31.14,31.18,33400.0,28.7017,28.7017,28.6465,28.6833,33400.0
2017-04-04 10:00:00,31.18,31.18,31.05,31.09,19412.0,28.6833,28.6833,28.5637,28.6005,19412.0
2017-04-04 10:10:00,31.08,31.13,31.03,31.11,73168.0,28.5913,28.6373,28.5453,28.6189,73168.0
2017-04-04 10:20:00,31.11,31.12,31.08,31.11,22200.0,28.6189,28.6281,28.5913,28.6189,22200.0
2017-04-04 10:30:00,31.11,31.15,31.09,31.09,22700.0,28.6189,28.6557,28.6005,28.6005,22700.0
2017-04-04 10:40:00,31.09,31.1,31.06,31.07,47196.0,28.6005,28.6097,28.5729,28.5821,47196.0
2017-04-04 10:50:00,31.07,31.1,31.06,31.09,62416.0,28.5821,28.6097,28.5729,28.6005,62416.0
2017-04-04 11:00:00,31.08,31.14,31.06,31.14,18928.0,28.5913,28.6465,28.5729,28.6465,18928.0
2017-04-04 11:10:00,31.12,31.14,31.11,31.14,13928.0,28.6281,28.6465,28.6189,28.6465,13928.0
2017-04-04 11:20:00,31.15,31.23,31.15,31.18,81884.0,28.6557,28.7293,28.6557,28.6833,81884.0
2017-04-04 11:30:00,31.18,31.22,31.18,31.21,41200.0,28.6833,28.7201,28.6833,28.7109,41200.0
2017-04-04 11:40:00,31.21,31.22,31.2,31.22,35248.0,28.7109,28.7201,28.7017,28.7201,35248.0
2017-04-04 11:50:00,31.23,31.23,31.2,31.21,10240.0,28.7293,28.7293,28.7017,28.7109,10240.0
2017-04-04 12:00:00,31.2,31.2,31.17,31.17,10500.0,28.7017,28.7017,28.6741,28.6741,10500.0
2017-04-04 12:10:00,31.16,31.17,31.14,31.14,15744.0,28.6649,28.6741,28.6465,28.6465,15744.0
2017-04-04 12:20:00,31.15,31.15,31.12,31.12,28164.0,28.6557,28.6557,28.6281,28.6281,28164.0
2017-04-04 12:30:00,31.13,31.13,31.1,31.11,14816.0,28.6373,28.6373,28.6097,28.6189,14816.0
2017-04-04 12:40:00,31.13,31.13,31.09,31.1,12400.0,28.6373,28.6373,28.6005,28.6097,12400.0
2017-04-04 12:50:00,31.09,31.11,31.08,31.11,11372.0,28.6005,28.6189,28.5913,28.6189,11372.0
2017-04-04 13:00:00,31.1,31.11,31.09,31.11,26800.0,28.6097,28.6189,28.6005,28.6189,26800.0
2017-04-04 13:10:00,31.12,31.16,31.12,31.16,10768.0,28.6281,28.6649,28.6281,28.6649,10768.0
2017-04-04 13:20:00,31.15,31.16,31.15,31.16,4700.0,28.6557,28.6649,28.6557,28.6649,4700.0
2017-04-04 13:30:00,31.15,31.19,31.15,31.19,23244.0,28.6557,28.6925,28.6557,28.6925,23244.0
2017-04-04 13:40:00,31.19,31.21,31.19,31.21,16068.0,28.6925,28.7109,28.6925,28.7109,16068.0
2017-04-04 13:50:00,31.2,31.23,31.2,31.23,12176.0,28.7017,28.7293,28.7017,28.7293,12176.0
2017-04-04 14:00:00,31.24,31.26,31.23,31.25,23420.0,28.7385,28.7569,28.7293,28.7477,23420.0
2017-04-04 14:10:00,31.25,31.26,31.24,31.26,5520.0,28.7477,28.7569,28.7385,28.7569,5520.0
2017-04-04 14:20:00,31.27,31.27,31.25,31.27,9108.0,28.7661,28.7661,28.7477,28.7661,9108.0
2017-04-04 14:30:00,31.26,31.27,31.24,31.25,28104.0,28.7569,28.7661,28.7385,28.7477,28104.0
2017-04-04 14:40:00,31.25,31.26,31.24,31.25,10400.0,28.7477,28.7569,28.7385,28.7477,10400.0
2017-04-04 14:50:00,31.25,31.25,31.22,31.22,19404.0,28.7477,28.7477,28.7201,28.7201,19404.0
2017-04-04 15:00:00,31.21,31.22,31.2,31.2,20952.0,28.7109,28.7201,28.7017,28.7017,20952.0
2017-04-04 15:10:00,31.21,31.22,31.18,31.18,19316.0,28.7109,28.7201,28.6833,28.6833,19316.0
2017-04-04 15:20:00,31.18,31.18,31.13,31.14,68988.0,28.6833,28.6833,28.6373,28.6465,68988.0
2017-04-04 15:30:00,31.14,31.17,31.14,31.16,38568.0,28.6465,28.6741,28.6465,28.6649,38568.0
2017-04-04 15:40:00,31.16,31.18,31.16,31.18,51088.0,28.6649,28.6833,28.6649,28.6833,51088.0
2017-04-04 15:50:00,31.18,31.23,31.18,31.21,118460.0,28.6833,28.7293,28.6833,28.7109,118460.0
2017-04-05 09:30:00,31.24,31.33,31.16,31.17,36800.0,28.7385,28.8213,28.6649,28.6741,36800.0
2017-04-05 09:40:00,31.2,31.43,31.2,31.41,41672.0,28.7017,28.9133,28.7017,28.8949,41672.0
2017-04-05 09:50:00,31.41,31.41,31.31,31.31,22468.0,28.8949,28.8949,28.8029,28.8029,22468.0
2017-04-05 10:00:00,31.27,31.35,31.27,31.34,27136.0,28.7661,28.8397,28.7661,28.8305,27136.0
2017-04-05 10:10:00,31.31,31.34,31.3,31.34,10000.0,28.8029,28.8305,28.7937,28.8305,10000.0
2017-04-05 10:20:00,31.34,31.36,31.32,31.33,13800.0,28.8305,28.8489,28.8121,28.8213,13800.0
2017-04-05 10:30:00,31.31,31.32,31.26,31.29,22868.0,28.8029,28.8121,28.7569,28.7845,22868.0
2017-04-05 10:40:00,31.29,31.33,31.28,31.29,16804.0,28.7845,28.8213,28.7753,28.7845,16804.0
2017-04-05 10:50:00,31.28,31.29,31.27,31.28,16920.0,28.7753,28.7845,28.7661,28.7753,16920.0
2017-04-05 11:00:00,31.28,31.31,31.2,31.2,67140.0,28.7753,28.8029,28.7017,28.7017,67140.0
2017-04-05 11:10:00,31.2,31.25,31.2,31.23,18088.0,28.7017,28.7477,28.7017,28.7293,18088.0
2017-04-05 11:20:00,31.23,31.23,31.17,31.17,12000.0,28.7293,28.7293,28.6741,28.6741,12000.0
2017-04-05 11:30:00,31.16,31.25,31.16,31.25,21640.0,28.6649,28.7477,28.6649,28.7477,21640.0
2017-04-05 11:40:00,31.25,31.32,31.25,31.3,14600.0,28.7477,28.8121,28.7477,28.7937,14600.0
2017-04-05 11:50:00,31.31,31.32,31.29,31.29,8000.0,28.8029,28.8121,28.7845,28.7845,8000.0
2017-04-05 12:00:00,31.27,31.28,31.26,31.26,11200.0,28.7661,28.7753,28.7569,28.7569,11200.0
2017-04-05 12:10:00,31.27,31.29,31.27,31.29,14420.0,28.7661,28.7845,28.7661,28.7845,14420.0
2017-04-05 12:20:00,31.3,31.33,31.3,31.32,38348.0,28.7937,28.8213,28.7937,28.8121,38348.0
2017-04-05 12:30:00,31.32,31.32,31.29,31.3,17208.0,28.8121,28.8121,28.7845,28.7937,17208.0
2017-04-05 12:40:00,31.3,31.35,31.3,31.35,5572.0,28.7937,28.8397,28.7937,28.8397,5572.0
2017-04-05 12:50:00,31.34,31.36,31.31,31.33,32764.0,28.8305,28.8489,28.8029,28.8213,32764.0
2017-04-05 13:00:00,31.32,31.34,31.31,31.32,10228.0,28.8121,28.8305,28.8029,28.8121,10228.0
2017-04-05 13:10:00,31.32,31.32,31.31,31.31,14000.0,28.8121,28.8121,28.8029,28.8029,14000.0
2017-04-05 13:20:00,31.31,31.32,31.3,31.3,16460.0,28.8029,28.8121,28.7937,28.7937,16460.0
2017-04-05 13:30:00,31.3,31.33,31.29,31.3,30960.0,28.7937,28.8213,28.7845,28.7937,30960.0
2017-04-05 13:40:00,31.3,31.32,31.29,31.29,13360.0,28.7937,28.8121,28.7845,28.7845,13360.0
2017-04-05 13:50:00,31.29,31.29,31.28,31.28,9600.0,28.7845,28.7845,28.7753,28.7753,9600.0
2017-04-05 14:00:00,31.27,31.31,31.23,31.31,19600.0,28.7661,28.8029,28.7293,28.8029,19600.0
2017-04-05 14:10:00,31.29,31.3,31.26,31.27,15200.0,28.7845,28.7937,28.7569,28.7661,15200.0
2017-04-05 14:20:00,31.28,31.28,31.25,31.27,9264.0,28.7753,28.7753,28.7477,28.7661,9264.0
2017-04-05 14:30:00,31.26,31.27,31.19,31.21,14400.0,28.7569,28.7661,28.6925,28.7109,14400.0
2017-04-05 14:40:00,31.19,31.2,31.17,31.18,19108.0,28.6925,28.7017,28.6741,28.6833,19108.0
2017-04-05 14:50:00,31.18,31.18,31.12,31.12,16560.0,28.6833,28.6833,28.6281,28.6281,16560.0
2017-04-05 15:00:00,31.12,31.15,31.12,31.12,24724.0,28.6281,28.6557,28.6281,28.6281,24724.0
2017-04-05 15:10:00,31.11,31.11,31.04,31.06,39648.0,28.6189,28.6189,28.5545,28.5729,39648.0
2017-04-05 15:20:00,31.06,31.06,30.97,31.02,41552.0,28.5729,28.5729,28.4901,28.5361,41552.0
2017-04-05 15:30:00,31.02,31.03,30.94,30.99,125704.0,28.5361,28.5453,28.4625,28.5085,125704.0
2017-04-05 15:40:00,30.99,30.99,30.91,30.92,85380.0,28.5085,28.5085,28.4349,28.4441,85380.0
2017-04-05 15:50:00,30.93,31.0,30.92,30.94,107128.0,28.4533,28.5177,28.4441,28.4625,107128.0
2017-04-06 09:30:00,30.92,30.92,30.81,30.88,43544.0,28.4441,28.4441,28.343,28.4074,43544.0
2017-04-06 09:40:00,30.89,30.9,30.82,30.86,52928.0,28.4166,28.4258,28.3522,28.389,52928.0
2017-04-06 09:50:00,30.87,30.93,30.84,30.85,32008.0,28.3982,28.4533,28.3706,28.3798,32008.0
2017-04-06 10:00:00,30.86,30.91,30.85,30.88,40972.0,28.389,28.4349,28.3798,28.4074,40972.0
2017-04-06 10:10:00,30.89,30.9,30.8,30.81,29316.0,28.4166,28.4258,28.3338,28.343,29316.0
2017-04-06 10:20:00,30.8,30.81,30.74,30.76,32440.0,28.3338,28.343,28.2786,28.297,32440.0
2017-04-06 10:30:00,30.76,30.81,30.75,30.79,20012.0,28.297,28.343,28.2878,28.3246,20012.0
2017-04-06 10:40:00,30.79,30.79,30.73,30.77,29936.0,28.3246,28.3246,28.2694,28.3062,29936.0
2017-04-06 10:50:00,30.77,30.78,30.75,30.76,27888.0,28.3062,28.3154,28.2878,28.297,27888.0
2017-04-06 11:00:00,30.77,30.86,30.77,30.84,49868.0,28.3062,28.389,28.3062,28.3706,49868.0
2017-04-06 11:10:00,30.85,30.86,30.84,30.85,24000.0,28.3798,28.389,28.3706,28.3798,24000.0
2017-04-06 11:20:00,30.85,30.92,30.85,30.92,22000.0,28.3798,28.4441,28.3798,28.4441,22000.0
2017-04-06 11:30:00,30.92,30.93,30.9,30.92,23068.0,28.4441,28.4533,28.4258,28.4441,23068.0
2017-04-06 11:40:00,30.93,30.95,30.93,30.94,18400.0,28.4533,28.4717,28.4533,28.4625,18400.0
2017-04-06 11:50:00,30.94,30.94,30.92,30.94,17228.0,28.4625,28.4625,28.4441,28.4625,17228.0
2017-04-06 12:00:00,30.94,30.94,30.89,30.89,18800.0,28.4625,28.4625,28.4166,28.4166,18800.0
2017-04-06 12:10:00,30.9,30.91,30.89,30.91,24000.0,28.4258,28.4349,28.4166,28.4349,24000.0
2017-04-06 12:20:00,30.91,30.92,30.91,30.92,20220.0,28.4349,28.4441,28.4349,28.4441,20220.0
2017-04-06 12:30:00,30.92,30.94,30.89,30.91,23924.0,28.4441,28.4625,28.4166,28.4349,23924.0
2017-04-06 12:40:00,30.9,30.9,30.85,30.86,27456.0,28.4258,28.4258,28.3798,28.389,27456.0
2017-04-06 12:50:00,30.86,30.86,30.86,30.86,7708.0,28.389,28.389,28.389,28.389,7708.0
2017-04-06 13:00:00,30.86,30.89,30.86,30.89,15600.0,28.389,28.4166,28.389,28.4166,15600.0
2017-04-06 13:10:00,30.9,30.91,30.89,30.91,12808.0,28.4258,28.4349,28.4166,28.4349,12808.0
2017-04-06 13:20:00,30.92,30.96,30.92,30.95,19072.0,28.4441,28.4809,28.4441,28.4717,19072.0
2017-04-06 13:30:00,30.94,30.94,30.91,30.91,15856.0,28.4625,28.4625,28.4349,28.4349,15856.0
2017-04-06 13:40:00,30.9,30.91,30.89,30.9,14800.0,28.4258,28.4349,28.4166,28.4258,14800.0
2017-04-06 13:50:00,30.91,30.92,30.89,30.89,11280.0,28.4349,28.4441,28.4166,28.4166,11280.0
2017-04-06 14:00:00,30.89,30.91,30.89,30.9,26552.0,28.4166,28.4349,28.4166,28.4258,26552.0
2017-04-06 14:10:00,30.9,30.9,30.83,30.84,35208.0,28.4258,28.4258,28.3614,28.3706,35208.0
2017-04-06 14:20:00,30.84,30.85,30.8,30.81,26972.0,28.3706,28.3798,28.3338,28.343,26972.0
2017-04-06 14:30:00,30.82,30.84,30.82,30.83,28052.0,28.3522,28.3706,28.3522,28.3614,28052.0
2017-04-06 14:40:00,30.82,30.84,30.77,30.77,34016.0,28.3522,28.3706,28.3062,28.3062,34016.0
2017-04-06 14:50:00,30.79,30.79,30.71,30.72,45540.0,28.3246,28.3246,28.251,28.2602,45540.0
2017-04-06 15:00:00,30.72,30.78,30.72,30.78,65520.0,28.2602,28.3154,28.2602,28.3154,65520.0
2017-04-06 15:10:00,30.78,30.82,30.77,30.82,38628.0,28.3154,28.3522,28.3062,28.3522,38628.0
2017-04-06 15:20:00,30.81,30.81,30.77,30.78,46636.0,28.343,28.343,28.3062,28.3154,46636.0
2017-04-06 15:30:00,30.78,30.78,30.72,30.76,65596.0,28.3154,28.3154,28.2602,28.297,65596.0
2017-04-06 15:40:00,30.77,30.78,30.75,30.77,99704.0,28.3062,28.3154,28.2878,28.3062,99704.0
2017-04-06 15:50:00,30.77,30.82,30.75,30.8,176376.0,28.3062,28.3522,28.2878,28.3338,176376.0
2017-04-07 09:30:00,30.77,30.87,30.7,30.87,45648.0,28.3062,28.3982,28.2418,28.3982,45648.0
2017-04-07 09:40:00,30.85,30.86,30.83,30.85,25600.0,28.3798,28.389,28.3614,28.3798,25600.0
2017-04-07 09:50:00,30.85,30.85,30.73,30.75,23600.0,28.3798,28.3798,28.2694,28.2878,23600.0
2017-04-07 10:00:00,30.78,30.86,30.76,30.86,46744.0,28.3154,28.389,28.297,28.389,46744.0
2017-04-07 10:10:00,30.85,30.85,30.74,30.74,17900.0,28.3798,28.3798,28.2786,28.2786,17900.0
2017-04-07 10:20:00,30.76,30.82,30.75,30.78,19800.0,28.297,28.3522,28.2878,28.3154,19800.0
2017-04-07 10:30:00,30.8,30.8,30.72,30.75,31600.0,28.3338,28.3338,28.2602,28.2878,31600.0
2017-04-07 10:40:00,30.77,30.77,30.7,30.7,50588.0,28.3062,28.3062,28.2418,28.2418,50588.0
2017-04-07 10:50:00,30.7,30.71,30.66,30.67,19228.0,28.2418,28.251,28.205,28.2142,19228.0
2017-04-07 11:00:00,30.68,30.68,30.64,30.68,34012.0,28.2234,28.2234,28.1866,28.2234,34012.0
2017-04-07 11:10:00,30.67,30.67,30.64,30.66,19452.0,28.2142,28.2142,28.1866,28.205,19452.0
2017-04-07 11:20:00,30.66,30.69,30.65,30.66,37224.0,28.205,28.2326,28.1958,28.205,37224.0
2017-04-07 11:30:00,30.65,30.66,30.63,30.64,26268.0,28.1958,28.205,28.1774,28.1866,26268.0
2017-04-07 11:40:00,30.65,30.66,30.63,30.64,29560.0,28.1958,28.205,28.1774,28.1866,29560.0
2017-04-07 11:50:00,30.66,30.67,30.65,30.65,56020.0,28.205,28.2142,28.1958,28.1958,56020.0
2017-04-07 12:00:00,30.66,30.68,30.66,30.68,25068.0,28.205,28.2234,28.205,28.2234,25068.0
2017-04-07 12:10:00,30.68,30.7,30.66,30.67,25200.0,28.2234,28.2418,28.205,28.2142,25200.0
2017-04-07 12:20:00,30.67,30.67,30.65,30.66,18628.0,28.2142,28.2142,28.1958,28.205,18628.0
2017-04-07 12:30:00,30.66,30.66,30.65,30.65,14996.0,28.205,28.205,28.1958,28.1958,14996.0
2017-04-07 12:40:00,30.65,30.66,30.64,30.65,20632.0,28.1958,28.205,28.1866,28.1958,20632.0
2017-04-07 12:50:00,30.66,30.67,30.65,30.66,18504.0,28.205,28.2142,28.1958,28.205,18504.0
2017-04-07 13:00:00,30.66,30.67,30.63,30.66,17612.0,28.205,28.2142,28.1774,28.205,17612.0
2017-04-07 13:10:00,30.66,30.67,30.64,30.64,17384.0,28.205,28.2142,28.1866,28.1866,17384.0
2017-04-07 13:20:00,30.64,30.68,30.64,30.67,18400.0,28.1866,28.2234,28.1866,28.2142,18400.0
2017-04-07 13:30:00,30.67,30.68,30.65,30.66,15200.0,28.2142,28.2234,28.1958,28.205,15200.0
2017-04-07 13:40:00,30.65,30.66,30.61,30.64,60596.0,28.1958,28.205,28.159,28.1866,60596.0
2017-04-07 13:50:00,30.63,30.68,30.63,30.65,60144.0,28.1774,28.2234,28.1774,28.1958,60144.0
2017-04-07 14:00:00,30.66,30.69,30.66,30.67,23200.0,28.205,28.2326,28.205,28.2142,23200.0
2017-04-07 14:10:00,30.67,30.68,30.67,30.67,38612.0,28.2142,28.2234,28.2142,28.2142,38612.0
2017-04-07 14:20:00,30.68,30.69,30.66,30.66,30128.0,28.2234,28.2326,28.205,28.205,30128.0
2017-04-07 14:30:00,30.65,30.67,30.62,30.62,19916.0,28.1958,28.2142,28.1682,28.1682,19916.0
2017-04-07 14:40:00,30.64,30.65,30.6,30.65,35372.0,28.1866,28.1958,28.1498,28.1958,35372.0
2017-04-07 14:50:00,30.65,30.65,30.62,30.64,38544.0,28.1958,28.1958,28.1682,28.1866,38544.0
2017-04-07 15:00:00,30.64,30.66,30.64,30.65,46600.0,28.1866,28.205,28.1866,28.1958,46600.0
2017-04-07 15:10:00,30.65,30.7,30.65,30.69,62184.0,28.1958,28.2418,28.1958,28.2326,62184.0
2017-04-07 15:20:00,30.68,30.68,30.65,30.65,79580.0,28.2234,28.2234,28.1958,28.1958,79580.0
2017-04-07 15:30:00,30.65,30.68,30.62,30.68,82068.0,28.1958,28.2234,28.1682,28.2234,82068.0
2017-04-07 15:40:00,30.68,30.68,30.6,30.61,145720.0,28.2234,28.2234,28.1498,28.159,145720.0
2017-04-07 15:50:00,30.61,30.67,30.61,30.64,334972.0,28.159,28.2142,28.159,28.1866,334972.0
2017-04-10 09:30:00,30.59,30.75,30.59,30.64,51616.0,28.1406,28.2878,28.1406,28.1866,51616.0
2017-04-10 09:40:00,30.68,30.78,30.68,30.74,24816.0,28.2234,28.3154,28.2234,28.2786,24816.0
2017-04-10 09:50:00,30.74,30.8,30.73,30.79,48620.0,28.2786,28.3338,28.2694,28.3246,48620.0
2017-04-10 10:00:00,30.81,30.9,30.79,30.9,56940.0,28.343,28.4258,28.3246,28.4258,56940.0
2017-04-10 10:10:00,30.92,30.95,30.9,30.95,28964.0,28.4441,28.4717,28.4258,28.4717,28964.0
2017-04-10 10:20:00,30.94,30.94,30.88,30.92,27740.0,28.4625,28.4625,28.4074,28.4441,27740.0
2017-04-10 10:30:00,30.91,30.94,30.86,30.86,24428.0,28.4349,28.4625,28.389,28.389,24428.0
2017-04-10 10:40:00,30.85,30.85,30.79,30.83,40044.0,28.3798,28.3798,28.3246,28.3614,40044.0
2017-04-10 10:50:00,30.82,30.82,30.77,30.77,12888.0,28.3522,28.3522,28.3062,28.3062,12888.0
2017-04-10 11:00:00,30.79,30.82,30.77,30.81,27244.0,28.3246,28.3522,28.3062,28.343,27244.0
2017-04-10 11:10:00,30.81,30.82,30.75,30.75,66384.0,28.343,28.3522,28.2878,28.2878,66384.0
2017-04-10 11:20:00,30.76,30.77,30.73,30.75,57348.0,28.297,28.3062,28.2694,28.2878,57348.0
2017-04-10 11:30:00,30.75,30.75,30.68,30.68,115588.0,28.2878,28.2878,28.2234,28.2234,115588.0
2017-04-10 11:40:00,30.67,30.68,30.65,30.65,30192.0,28.2142,28.2234,28.1958,28.1958,30192.0
2017-04-10 11:50:00,30.65,30.68,30.64,30.64,41972.0,28.1958,28.2234,28.1866,28.1866,41972.0
2017-04-10 12:00:00,30.64,30.65,30.61,30.61,50920.0,28.1866,28.1958,28.159,28.159,50920.0
2017-04-10 12:10:00,30.61,30.61,30.49,30.52,76668.0,28.159,28.159,28.0486,28.0762,76668.0
2017-04-10 12:20:00,30.52,30.53,30.5,30.52,30800.0,28.0762,28.0854,28.0578,28.0762,30800.0
2017-04-10 12:30:00,30.51,30.56,30.5,30.56,37700.0,28.067,28.113,28.0578,28.113,37700.0
2017-04-10 12:40:00,30.56,30.65,30.56,30.64,12800.0,28.113,28.1958,28.113,28.1866,12800.0
2017-04-10 12:50:00,30.66,30.69,30.63,30.64,30084.0,28.205,28.2326,28.1774,28.1866,30084.0
2017-04-10 13:00:00,30.64,30.68,30.64,30.67,15232.0,28.1866,28.2234,28.1866,28.2142,15232.0
2017-04-10 13:10:00,30.68,30.7,30.68,30.69,13600.0,28.2234,28.2418,28.2234,28.2326,13600.0
2017-04-10 13:20:00,30.7,30.71,30.69,30.7,27796.0,28.2418,28.251,28.2326,28.2418,27796.0
2017-04-10 13:30:00,30.71,30.73,30.69,30.72,29084.0,28.251,28.2694,28.2326,28.2602,29084.0
2017-04-10 13:40:00,30.72,30.73,30.69,30.7,14532.0,28.2602,28.2694,28.2326,28.2418,14532.0
2017-04-10 13:50:00,30.69,30.71,30.67,30.67,26400.0,28.2326,28.251,28.2142,28.2142,26400.0
2017-04-10 14:00:00,30.68,30.68,30.63,30.63,20400.0,28.2234,28.2234,28.1774,28.1774,20400.0
2017-04-10 14:10:00,30.63,30.68,30.63,30.65,22664.0,28.1774,28.2234,28.1774,28.1958,22664.0
2017-04-10 14:20:00,30.67,30.67,30.59,30.59,26904.0,28.2142,28.2142,28.1406,28.1406,26904.0
2017-04-10 14:30:00,30.6,30.62,30.59,30.61,49920.0,28.1498,28.1682,28.1406,28.159,49920.0
2017-04-10 14:40:00,30.61,30.7,30.6,30.7,88972.0,28.159,28.2418,28.1498,28.2418,88972.0
2017-04-10 14:50:00,30.7,30.73,30.68,30.7,31940.0,28.2418,28.2694,28.2234,28.2418,31940.0
2017-04-10 15:00:00,30.71,30.71,30.68,30.68,59308.0,28.251,28.251,28.2234,28.2234,59308.0
2017-04-10 15:10:00,30.68,30.69,30.63,30.63,59212.0,28.2234,28.2326,28.1774,28.1774,59212.0
2017-04-10 15:20:00,30.63,30.67,30.58,30.67,42968.0,28.1774,28.2142,28.1314,28.2142,42968.0
2017-04-10 15:30:00,30.66,30.68,30.64,30.64,65688.0,28.205,28.2234,28.1866,28.1866,65688.0
2017-04-10 15:40:00,30.64,30.65,30.61,30.63,57632.0,28.1866,28.1958,28.159,28.1774,57632.0
2017-04-10 15:50:00,30.64,30.67,30.63,30.67,149396.0,28.1866,28.2142,28.1774,28.2142,149396.0
2017-04-11 09:30:00,30.51,30.59,30.42,30.59,71452.0,28.067,28.1406,27.9842,28.1406,71452.0
2017-04-11 09:40:00,30.61,30.65,30.56,30.61,29352.0,28.159,28.1958,28.113,28.159,29352.0
2017-04-11 09:50:00,30.59,30.63,30.58,30.63,24000.0,28.1406,28.1774,28.1314,28.1774,24000.0
2017-04-11 10:00:00,30.67,30.7,30.63,30.65,23952.0,28.2142,28.2418,28.1774,28.1958,23952.0
2017-04-11 10:10:00,30.65,30.66,30.61,30.66,26400.0,28.1958,28.205,28.159,28.205,26400.0
2017-04-11 10:20:00,30.65,30.66,30.61,30.65,20400.0,28.1958,28.205,28.159,28.1958,20400.0
2017-04-11 10:30:00,30.64,30.64,30.53,30.56,40924.0,28.1866,28.1866,28.0854,28.113,40924.0
2017-04-11 10:40:00,30.54,30.56,30.51,30.53,18000.0,28.0946,28.113,28.067,28.0854,18000.0
2017-04-11 10:50:00,30.52,30.53,30.49,30.52,37876.0,28.0762,28.0854,28.0486,28.0762,37876.0
2017-04-11 11:00:00,30.51,30.56,30.5,30.55,34196.0,28.067,28.113,28.0578,28.1038,34196.0
2017-04-11 11:10:00,30.54,30.54,30.5,30.53,30752.0,28.0946,28.0946,28.0578,28.0854,30752.0
2017-04-11 11:20:00,30.51,30.53,30.49,30.52,31048.0,28.067,28.0854,28.0486,28.0762,31048.0
2017-04-11 11:30:00,30.53,30.58,30.53,30.58,20648.0,28.0854,28.1314,28.0854,28.1314,20648.0
2017-04-11 11:40:00,30.58,30.61,30.57,30.61,27984.0,28.1314,28.159,28.1222,28.159,27984.0
2017-04-11 11:50:00,30.6,30.63,30.59,30.61,18800.0,28.1498,28.1774,28.1406,28.159,18800.0
2017-04-11 12:00:00,30.61,30.62,30.56,30.57,28400.0,28.159,28.1682,28.113,28.1222,28400.0
2017-04-11 12:10:00,30.58,30.62,30.57,30.62,11040.0,28.1314,28.1682,28.1222,28.1682,11040.0
2017-04-11 12:20:00,30.64,30.68,30.63,30.63,24200.0,28.1866,28.2234,28.1774,28.1774,24200.0
2017-04-11 12:30:00,30.64,30.66,30.63,30.64,17680.0,28.1866,28.205,28.1774,28.1866,17680.0
2017-04-11 12:40:00,30.65,30.65,30.61,30.61,17620.0,28.1958,28.1958,28.159,28.159,17620.0
2017-04-11 12:50:00,30.61,30.64,30.61,30.64,18644.0,28.159,28.1866,28.159,28.1866,18644.0
2017-04-11 13:00:00,30.64,30.69,30.64,30.67,18400.0,28.1866,28.2326,28.1866,28.2142,18400.0
2017-04-11 13:10:00,30.68,30.68,30.66,30.66,8000.0,28.2234,28.2234,28.205,28.205,8000.0
2017-04-11 13:20:00,30.67,30.67,30.64,30.65,11848.0,28.2142,28.2142,28.1866,28.1958,11848.0
2017-04-11 13:30:00,30.65,30.68,30.64,30.68,21960.0,28.1958,28.2234,28.1866,28.2234,21960.0
2017-04-11 13:40:00,30.68,30.68,30.63,30.65,17000.0,28.2234,28.2234,28.1774,28.1958,17000.0
2017-04-11 13:50:00,30.64,30.66,30.64,30.66,10800.0,28.1866,28.205,28.1866,28.205,10800.0
2017-04-11 14:00:00,30.67,30.68,30.66,30.68,17868.0,28.2142,28.2234,28.205,28.2234,17868.0
2017-04-11 14:10:00,30.68,30.69,30.61,30.62,28424.0,28.2234,28.2326,28.159,28.1682,28424.0
2017-04-11 14:20:00,30.62,30.63,30.61,30.62,29700.0,28.1682,28.1774,28.159,28.1682,29700.0
2017-04-11 14:30:00,30.64,30.64,30.6,30.63,31688.0,28.1866,28.1866,28.1498,28.1774,31688.0
2017-04-11 14:40:00,30.63,30.66,30.62,30.65,21576.0,28.1774,28.205,28.1682,28.1958,21576.0
2017-04-11 14:50:00,30.66,30.7,30.66,30.68,32860.0,28.205,28.2418,28.205,28.2234,32860.0
2017-04-11 15:00:00,30.67,30.69,30.63,30.64,32800.0,28.2142,28.2326,28.1774,28.1866,32800.0
2017-04-11 15:10:00,30.65,30.66,30.59,30.61,42200.0,28.1958,28.205,28.1406,28.159,42200.0
2017-04-11 15:20:00,30.6,30.65,30.6,30.64,31200.0,28.1498,28.1958,28.1498,28.1866,31200.0
2017-04-11 15:30:00,30.65,30.71,30.63,30.71,36096.0,28.1958,28.251,28.1774,28.251,36096.0
2017-04-11 15:40:00,30.71,30.71,30.63,30.64,95284.0,28.251,28.251,28.1774,28.1866,95284.0
2017-04-11 15:50:00,30.65,30.74,30.64,30.74,198496.0,28.1958,28.2786,28.1866,28.2786,198496.0
2017-04-12 09:30:00,30.82,30.93,30.43,30.8,132084.0,28.3522,28.4533,27.9934,28.3338,132084.0
2017-04-12 09:40:00,30.81,30.83,30.76,30.81,25584.0,28.343,28.3614,28.297,28.343,25584.0
2017-04-12 09:50:00,30.81,30.82,30.77,30.82,25260.0,28.343,28.3522,28.3062,28.3522,25260.0
2017-04-12 10:00:00,30.83,30.83,30.73,30.73,46556.0,28.3614,28.3614,28.2694,28.2694,46556.0
2017-04-12 10:10:00,30.74,30.74,30.69,30.74,10920.0,28.2786,28.2786,28.2326,28.2786,10920.0
2017-04-12 10:20:00,30.75,30.75,30.68,30.68,12800.0,28.2878,28.2878,28.2234,28.2234,12800.0
2017-04-12 10:30:00,30.68,30.7,30.64,30.64,23000.0,28.2234,28.2418,28.1866,28.1866,23000.0
2017-04-12 10:40:00,30.66,30.67,30.57,30.61,16400.0,28.205,28.2142,28.1222,28.159,16400.0
2017-04-12 10:50:00,30.59,30.65,30.59,30.63,15080.0,28.1406,28.1958,28.1406,28.1774,15080.0
2017-04-12 11:00:00,30.62,30.63,30.61,30.62,16188.0,28.1682,28.1774,28.159,28.1682,16188.0
2017-04-12 11:10:00,30.62,30.67,30.61,30.66,17528.0,28.1682,28.2142,28.159,28.205,17528.0
2017-04-12 11:20:00,30.66,30.66,30.64,30.66,12488.0,28.205,28.205,28.1866,28.205,12488.0
2017-04-12 11:30:00,30.65,30.66,30.6,30.61,7600.0,28.1958,28.205,28.1498,28.159,7600.0
2017-04-12 11:40:00,30.61,30.62,30.6,30.61,13600.0,28.159,28.1682,28.1498,28.159,13600.0
2017-04-12 11:50:00,30.61,30.62,30.58,30.61,9200.0,28.159,28.1682,28.1314,28.159,9200.0
2017-04-12 12:00:00,30.6,30.63,30.59,30.63,16400.0,28.1498,28.1774,28.1406,28.1774,16400.0
2017-04-12 12:10:00,30.62,30.65,30.62,30.65,1600.0,28.1682,28.1958,28.1682,28.1958,1600.0
2017-04-12 12:20:00,30.63,30.65,30.62,30.62,9600.0,28.1774,28.1958,28.1682,28.1682,9600.0
2017-04-12 12:30:00,30.61,30.62,30.6,30.6,4000.0,28.159,28.1682,28.1498,28.1498,4000.0
2017-04-12 12:40:00,30.6,30.62,30.59,30.61,7768.0,28.1498,28.1682,28.1406,28.159,7768.0
2017-04-12 12:50:00,30.61,30.61,30.57,30.61,14164.0,28.159,28.159,28.1222,28.159,14164.0
2017-04-12 13:00:00,30.61,30.64,30.61,30.64,9200.0,28.159,28.1866,28.159,28.1866,9200.0
2017-04-12 13:10:00,30.64,30.64,30.62,30.62,3380.0,28.1866,28.1866,28.1682,28.1682,3380.0
2017-04-12 13:20:00,30.61,30.61,30.58,30.58,9616.0,28.159,28.159,28.1314,28.1314,9616.0
2017-04-12 13:30:00,30.59,30.6,30.56,30.58,21600.0,28.1406,28.1498,28.113,28.1314,21600.0
2017-04-12 13:40:00,30.6,30.61,30.58,30.61,9100.0,28.1498,28.159,28.1314,28.159,9100.0
2017-04-12 13:50:00,30.61,30.65,30.6,30.65,7964.0,28.159,28.1958,28.1498,28.1958,7964.0
2017-04-12 14:00:00,30.68,30.68,30.62,30.64,13356.0,28.2234,28.2234,28.1682,28.1866,13356.0
2017-04-12 14:10:00,30.64,30.65,30.63,30.63,10524.0,28.1866,28.1958,28.1774,28.1774,10524.0
2017-04-12 14:20:00,30.63,30.64,30.61,30.64,10500.0,28.1774,28.1866,28.159,28.1866,10500.0
2017-04-12 14:30:00,30.64,30.66,30.61,30.61,10464.0,28.1866,28.205,28.159,28.159,10464.0
2017-04-12 14:40:00,30.6,30.61,30.56,30.58,16096.0,28.1498,28.159,28.113,28.1314,16096.0
2017-04-12 14:50:00,30.57,30.6,30.56,30.6,12000.0,28.1222,28.1498,28.113,28.1498,12000.0
2017-04-12 15:00:00,30.6,30.61,30.57,30.57,10800.0,28.1498,28.159,28.1222,28.1222,10800.0
2017-04-12 15:10:00,30.58,30.6,30.53,30.54,21548.0,28.1314,28.1498,28.0854,28.0946,21548.0
2017-04-12 15:20:00,30.54,30.61,30.54,30.57,19044.0,28.0946,28.159,28.0946,28.1222,19044.0
2017-04-12 15:30:00,30.58,30.6,30.58,30.59,23236.0,28.1314,28.1498,28.1314,28.1406,23236.0
2017-04-12 15:40:00,30.6,30.6,30.55,30.56,43056.0,28.1498,28.1498,28.1038,28.113,43056.0
2017-04-12 15:50:00,30.56,30.61,30.56,30.6,96000.0,28.113,28.159,28.113,28.1498,96000.0
2017-04-13 09:30:00,30.63,30.71,30.59,30.64,54268.0,28.1774,28.251,28.1406,28.1866,54268.0
2017-04-13 09:40:00,30.67,30.67,30.55,30.61,27184.0,28.2142,28.2142,28.1038,28.159,27184.0
2017-04-13 09:50:00,30.61,30.68,30.57,30.58,13220.0,28.159,28.2234,28.1222,28.1314,13220.0
2017-04-13 10:00:00,30.57,30.65,30.57,30.6,20424.0,28.1222,28.1958,28.1222,28.1498,20424.0
2017-04-13 10:10:00,30.59,30.6,30.53,30.55,15000.0,28.1406,28.1498,28.0854,28.1038,15000.0
2017-04-13 10:20:00,30.55,30.59,30.53,30.56,8584.0,28.1038,28.1406,28.0854,28.113,8584.0
2017-04-13 10:30:00,30.54,30.55,30.51,30.55,25568.0,28.0946,28.1038,28.067,28.1038,25568.0
2017-04-13 10:40:00,30.55,30.59,30.53,30.57,13972.0,28.1038,28.1406,28.0854,28.1222,13972.0
2017-04-13 10:50:00,30.59,30.62,30.58,30.58,22000.0,28.1406,28.1682,28.1314,28.1314,22000.0
2017-04-13 11:00:00,30.58,30.61,30.58,30.61,16852.0,28.1314,28.159,28.1314,28.159,16852.0
2017-04-13 11:10:00,30.61,30.62,30.59,30.59,8160.0,28.159,28.1682,28.1406,28.1406,8160.0
2017-04-13 11:20:00,30.59,30.62,30.59,30.62,14240.0,28.1406,28.1682,28.1406,28.1682,14240.0
2017-04-13 11:30:00,30.63,30.63,30.61,30.62,20056.0,28.1774,28.1774,28.159,28.1682,20056.0
2017-04-13 11:40:00,30.63,30.64,30.62,30.62,5600.0,28.1774,28.1866,28.1682,28.1682,5600.0
2017-04-13 11:50:00,30.62,30.64,30.62,30.62,7600.0,28.1682,28.1866,28.1682,28.1682,7600.0
2017-04-13 12:00:00,30.59,30.6,30.55,30.55,5028.0,28.1406,28.1498,28.1038,28.1038,5028.0
2017-04-13 12:10:00,30.54,30.58,30.54,30.55,13620.0,28.0946,28.1314,28.0946,28.1038,13620.0
2017-04-13 12:20:00,30.55,30.56,30.54,30.55,8800.0,28.1038,28.113,28.0946,28.1038,8800.0
2017-04-13 12:30:00,30.56,30.6,30.56,30.58,3840.0,28.113,28.1498,28.113,28.1314,3840.0
2017-04-13 12:40:00,30.57,30.57,30.52,30.53,14664.0,28.1222,28.1222,28.0762,28.0854,14664.0
2017-04-13 12:50:00,30.53,30.58,30.53,30.57,12164.0,28.0854,28.1314,28.0854,28.1222,12164.0
2017-04-13 13:00:00,30.56,30.56,30.52,30.56,14000.0,28.113,28.113,28.0762,28.113,14000.0
2017-04-13 13:10:00,30.58,30.58,30.55,30.57,7600.0,28.1314,28.1314,28.1038,28.1222,7600.0
2017-04-13 13:20:00,30.57,30.57,30.53,30.54,13040.0,28.1222,28.1222,28.0854,28.0946,13040.0
2017-04-13 13:30:00,30.56,30.59,30.56,30.58,11444.0,28.113,28.1406,28.113,28.1314,11444.0
2017-04-13 13:40:00,30.57,30.58,30.52,30.53,18868.0,28.1222,28.1314,28.0762,28.0854,18868.0
2017-04-13 13:50:00,30.53,30.55,30.53,30.54,6504.0,28.0854,28.1038,28.0854,28.0946,6504.0
2017-04-13 14:00:00,30.54,30.56,30.52,30.56,19484.0,28.0946,28.113,28.0762,28.113,19484.0
2017-04-13 14:10:00,30.56,30.59,30.55,30.57,8364.0,28.113,28.1406,28.1038,28.1222,8364.0
2017-04-13 14:20:00,30.57,30.59,30.57,30.57,15364.0,28.1222,28.1406,28.1222,28.1222,15364.0
2017-04-13 14:30:00,30.56,30.58,30.53,30.53,10964.0,28.113,28.1314,28.0854,28.0854,10964.0
2017-04-13 14:40:00,30.53,30.56,30.52,30.53,11904.0,28.0854,28.113,28.0762,28.0854,11904.0
2017-04-13 14:50:00,30.52,30.54,30.51,30.53,12088.0,28.0762,28.0946,28.067,28.0854,12088.0
2017-04-13 15:00:00,30.54,30.56,30.52,30.52,16128.0,28.0946,28.113,28.0762,28.0762,16128.0
2017-04-13 15:10:00,30.5,30.5,30.45,30.47,18884.0,28.0578,28.0578,28.0118,28.0302,18884.0
2017-04-13 15:20:00,30.48,30.51,30.47,30.47,17860.0,28.0394,28.067,28.0302,28.0302,17860.0
2017-04-13 15:30:00,30.48,30.49,30.4,30.41,29036.0,28.0394,28.0486,27.9658,27.975,29036.0
2017-04-13 15:40:00,30.41,30.48,30.37,30.46,79400.0,27.975,28.0394,27.9382,28.021,79400.0
2017-04-13 15:50:00,30.46,30.47,30.41,30.42,132912.0,28.021,28.0302,27.975,27.9842,132912.0
2017-04-17 09:30:00,30.54,30.64,30.52,30.55,48312.0,28.0946,28.1866,28.0762,28.1038,48312.0
2017-04-17 09:40:00,30.56,30.56,30.49,30.55,23120.0,28.113,28.113,28.0486,28.1038,23120.0
2017-04-17 09:50:00,30.56,30.63,30.56,30.61,10652.0,28.113,28.1774,28.113,28.159,10652.0
2017-04-17 10:00:00,30.6,30.61,30.57,30.61,7600.0,28.1498,28.159,28.1222,28.159,7600.0
2017-04-17 10:10:00,30.59,30.61,30.57,30.61,7600.0,28.1406,28.159,28.1222,28.159,7600.0
2017-04-17 10:20:00,30.61,30.62,30.57,30.58,12000.0,28.159,28.1682,28.1222,28.1314,12000.0
2017-04-17 10:30:00,30.59,30.61,30.55,30.57,10044.0,28.1406,28.159,28.1038,28.1222,10044.0
2017-04-17 10:40:00,30.57,30.59,30.55,30.57,14228.0,28.1222,28.1406,28.1038,28.1222,14228.0
2017-04-17 10:50:00,30.57,30.59,30.56,30.58,9600.0,28.1222,28.1406,28.113,28.1314,9600.0
2017-04-17 11:00:00,30.58,30.6,30.55,30.57,25476.0,28.1314,28.1498,28.1038,28.1222,25476.0
2017-04-17 11:10:00,30.59,30.6,30.58,30.6,23064.0,28.1406,28.1498,28.1314,28.1498,23064.0
2017-04-17 11:20:00,30.61,30.61,30.57,30.57,8200.0,28.159,28.159,28.1222,28.1222,8200.0
2017-04-17 11:30:00,30.58,30.62,30.58,30.6,22776.0,28.1314,28.1682,28.1314,28.1498,22776.0
2017-04-17 11:40:00,30.59,30.6,30.57,30.57,6400.0,28.1406,28.1498,28.1222,28.1222,6400.0
2017-04-17 11:50:00,30.58,30.59,30.57,30.58,9668.0,28.1314,28.1406,28.1222,28.1314,9668.0
2017-04-17 12:00:00,30.58,30.6,30.58,30.6,4000.0,28.1314,28.1498,28.1314,28.1498,4000.0
2017-04-17 12:10:00,30.6,30.61,30.6,30.61,4000.0,28.1498,28.159,28.1498,28.159,4000.0
2017-04-17 12:20:00,30.63,30.63,30.61,30.62,4800.0,28.1774,28.1774,28.159,28.1682,4800.0
2017-04-17 12:30:00,30.61,30.62,30.6,30.6,8680.0,28.159,28.1682,28.1498,28.1498,8680.0
2017-04-17 12:40:00,30.61,30.61,30.58,30.58,9200.0,28.159,28.159,28.1314,28.1314,9200.0
2017-04-17 12:50:00,30.58,30.59,30.58,30.58,2000.0,28.1314,28.1406,28.1314,28.1314,2000.0
2017-04-17 13:00:00,30.57,30.59,30.57,30.58,7296.0,28.1222,28.1406,28.1222,28.1314,7296.0
2017-04-17 13:10:00,30.59,30.6,30.58,30.59,14660.0,28.1406,28.1498,28.1314,28.1406,14660.0
2017-04-17 13:20:00,30.59,30.63,30.59,30.63,5644.0,28.1406,28.1774,28.1406,28.1774,5644.0
2017-04-17 13:30:00,30.63,30.63,30.6,30.61,8480.0,28.1774,28.1774,28.1498,28.159,8480.0
2017-04-17 13:40:00,30.62,30.62,30.59,30.61,3200.0,28.1682,28.1682,28.1406,28.159,3200.0
2017-04-17 13:50:00,30.61,30.61,30.6,30.61,5124.0,28.159,28.159,28.1498,28.159,5124.0
2017-04-17 14:00:00,30.6,30.61,30.59,30.6,9600.0,28.1498,28.159,28.1406,28.1498,9600.0
2017-04-17 14:10:00,30.6,30.61,30.6,30.6,8468.0,28.1498,28.159,28.1498,28.1498,8468.0
2017-04-17 14:20:00,30.59,30.61,30.57,30.58,9772.0,28.1406,28.159,28.1222,28.1314,9772.0
2017-04-17 14:30:00,30.58,30.61,30.58,30.61,8000.0,28.1314,28.159,28.1314,28.159,8000.0
2017-04-17 14:40:00,30.6,30.64,30.6,30.63,10056.0,28.1498,28.1866,28.1498,28.1774,10056.0
2017-04-17 14:50:00,30.62,30.63,30.59,30.6,11128.0,28.1682,28.1774,28.1406,28.1498,11128.0
2017-04-17 15:00:00,30.6,30.62,30.58,30.62,20048.0,28.1498,28.1682,28.1314,28.1682,20048.0
2017-04-17 15:10:00,30.61,30.66,30.6,30.66,15200.0,28.159,28.205,28.1498,28.205,15200.0
2017-04-17 15:20:00,30.67,30.7,30.67,30.69,29564.0,28.2142,28.2418,28.2142,28.2326,29564.0
2017-04-17 15:30:00,30.68,30.69,30.66,30.68,27572.0,28.2234,28.2326,28.205,28.2234,27572.0
2017-04-17 15:40:00,30.68,30.72,30.66,30.72,54008.0,28.2234,28.2602,28.205,28.2602,54008.0
2017-04-17 15:50:00,30.73,30.75,30.71,30.75,193276.0,28.2694,28.2878,28.251,28.2878,193276.0
2017-04-18 09:30:00,30.67,30.76,30.55,30.62,49684.0,28.2142,28.297,28.1038,28.1682,49684.0
2017-04-18 09:40:00,30.61,30.63,30.59,30.62,24580.0,28.159,28.1774,28.1406,28.1682,24580.0
2017-04-18 09:50:00,30.61,30.61,30.56,30.6,25192.0,28.159,28.159,28.113,28.1498,25192.0
2017-04-18 10:00:00,30.61,30.62,30.55,30.59,20540.0,28.159,28.1682,28.1038,28.1406,20540.0
2017-04-18 10:10:00,30.6,30.61,30.54,30.56,13076.0,28.1498,28.159,28.0946,28.113,13076.0
2017-04-18 10:20:00,30.54,30.56,30.52,30.55,12776.0,28.0946,28.113,28.0762,28.1038,12776.0
2017-04-18 10:30:00,30.54,30.6,30.54,30.59,22000.0,28.0946,28.1498,28.0946,28.1406,22000.0
2017-04-18 10:40:00,30.58,30.58,30.54,30.55,24000.0,28.1314,28.1314,28.0946,28.1038,24000.0
2017-04-18 10:50:00,30.55,30.55,30.49,30.5,82916.0,28.1038,28.1038,28.0486,28.0578,82916.0
2017-04-18 11:00:00,30.5,30.51,30.47,30.51,43016.0,28.0578,28.067,28.0302,28.067,43016.0
2017-04-18 11:10:00,30.5,30.51,30.47,30.48,15024.0,28.0578,28.067,28.0302,28.0394,15024.0
2017-04-18 11:20:00,30.48,30.52,30.46,30.48,83032.0,28.0394,28.0762,28.021,28.0394,83032.0
2017-04-18 11:30:00,30.49,30.51,30.44,30.44,21612.0,28.0486,28.067,28.0026,28.0026,21612.0
2017-04-18 11:40:00,30.48,30.49,30.46,30.49,11200.0,28.0394,28.0486,28.021,28.0486,11200.0
2017-04-18 11:50:00,30.49,30.5,30.46,30.48,13156.0,28.0486,28.0578,28.021,28.0394,13156.0
2017-04-18 12:00:00,30.47,30.49,30.43,30.47,14800.0,28.0302,28.0486,27.9934,28.0302,14800.0
2017-04-18 12:10:00,30.48,30.49,30.46,30.47,16244.0,28.0394,28.0486,28.021,28.0302,16244.0
2017-04-18 12:20:00,30.47,30.5,30.47,30.5,12000.0,28.0302,28.0578,28.0302,28.0578,12000.0
2017-04-18 12:30:00,30.49,30.5,30.47,30.49,46184.0,28.0486,28.0578,28.0302,28.0486,46184.0
2017-04-18 12:40:00,30.48,30.5,30.47,30.5,8188.0,28.0394,28.0578,28.0302,28.0578,8188.0
2017-04-18 12:50:00,30.5,30.54,30.5,30.52,10444.0,28.0578,28.0946,28.0578,28.0762,10444.0
2017-04-18 13:00:00,30.53,30.53,30.5,30.51,5228.0,28.0854,28.0854,28.0578,28.067,5228.0
2017-04-18 13:10:00,30.52,30.56,30.52,30.55,16396.0,28.0762,28.113,28.0762,28.1038,16396.0
2017-04-18 13:20:00,30.55,30.56,30.55,30.55,12760.0,28.1038,28.113,28.1038,28.1038,12760.0
2017-04-18 13:30:00,30.55,30.56,30.55,30.55,8000.0,28.1038,28.113,28.1038,28.1038,8000.0
2017-04-18 13:40:00,30.53,30.56,30.53,30.55,16952.0,28.0854,28.113,28.0854,28.1038,16952.0
2017-04-18 13:50:00,30.55,30.56,30.54,30.56,10000.0,28.1038,28.113,28.0946,28.113,10000.0
2017-04-18 14:00:00,30.56,30.6,30.56,30.6,13252.0,28.113,28.1498,28.113,28.1498,13252.0
2017-04-18 14:10:00,30.6,30.6,30.58,30.6,20192.0,28.1498,28.1498,28.1314,28.1498,20192.0
2017-04-18 14:20:00,30.6,30.61,30.58,30.61,12820.0,28.1498,28.159,28.1314,28.159,12820.0
2017-04-18 14:30:00,30.61,30.61,30.58,30.59,14468.0,28.159,28.159,28.1314,28.1406,14468.0
2017-04-18 14:40:00,30.59,30.6,30.56,30.56,5200.0,28.1406,28.1498,28.113,28.113,5200.0
2017-04-18 14:50:00,30.57,30.6,30.55,30.6,40184.0,28.1222,28.1498,28.1038,28.1498,40184.0
2017-04-18 15:00:00,30.61,30.61,30.58,30.61,20188.0,28.159,28.159,28.1314,28.159,20188.0
2017-04-18 15:10:00,30.62,30.63,30.61,30.63,16400.0,28.1682,28.1774,28.159,28.1774,16400.0
2017-04-18 15:20:00,30.64,30.65,30.62,30.64,11492.0,28.1866,28.1958,28.1682,28.1866,11492.0
2017-04-18 15:30:00,30.63,30.65,30.61,30.64,34716.0,28.1774,28.1958,28.159,28.1866,34716.0
2017-04-18 15:40:00,30.64,30.65,30.63,30.64,29344.0,28.1866,28.1958,28.1774,28.1866,29344.0
2017-04-18 15:50:00,30.64,30.64,30.59,30.59,73516.0,28.1866,28.1866,28.1406,28.1406,73516.0
2017-04-19 09:30:00,30.59,30.75,30.59,30.75,30444.0,28.1406,28.2878,28.1406,28.2878,30444.0
2017-04-19 09:40:00,30.74,30.77,30.71,30.75,16416.0,28.2786,28.3062,28.251,28.2878,16416.0
2017-04-19 09:50:00,30.75,30.8,30.73,30.8,14040.0,28.2878,28.3338,28.2694,28.3338,14040.0
2017-04-19 10:00:00,30.8,30.8,30.73,30.76,12400.0,28.3338,28.3338,28.2694,28.297,12400.0
2017-04-19 10:10:00,30.75,30.78,30.73,30.74,20000.0,28.2878,28.3154,28.2694,28.2786,20000.0
2017-04-19 10:20:00,30.73,30.73,30.7,30.71,18400.0,28.2694,28.2694,28.2418,28.251,18400.0
2017-04-19 10:30:00,30.72,30.72,30.69,30.7,21356.0,28.2602,28.2602,28.2326,28.2418,21356.0
2017-04-19 10:40:00,30.69,30.71,30.69,30.7,12800.0,28.2326,28.251,28.2326,28.2418,12800.0
2017-04-19 10:50:00,30.68,30.73,30.68,30.72,19360.0,28.2234,28.2694,28.2234,28.2602,19360.0
2017-04-19 11:00:00,30.71,30.72,30.69,30.71,12196.0,28.251,28.2602,28.2326,28.251,12196.0
2017-04-19 11:10:00,30.69,30.71,30.69,30.7,9200.0,28.2326,28.251,28.2326,28.2418,9200.0
2017-04-19 11:20:00,30.71,30.72,30.69,30.72,21600.0,28.251,28.2602,28.2326,28.2602,21600.0
2017-04-19 11:30:00,30.72,30.73,30.7,30.73,9756.0,28.2602,28.2694,28.2418,28.2694,9756.0
2017-04-19 11:40:00,30.73,30.73,30.72,30.72,5452.0,28.2694,28.2694,28.2602,28.2602,5452.0
2017-04-19 11:50:00,30.72,30.72,30.7,30.7,10120.0,28.2602,28.2602,28.2418,28.2418,10120.0
2017-04-19 12:00:00,30.71,30.71,30.67,30.67,6800.0,28.251,28.251,28.2142,28.2142,6800.0
2017-04-19 12:10:00,30.65,30.67,30.65,30.67,7200.0,28.1958,28.2142,28.1958,28.2142,7200.0
2017-04-19 12:20:00,30.68,30.7,30.68,30.68,14752.0,28.2234,28.2418,28.2234,28.2234,14752.0
2017-04-19 12:30:00,30.69,30.69,30.68,30.68,7600.0,28.2326,28.2326,28.2234,28.2234,7600.0
2017-04-19 12:40:00,30.69,30.7,30.67,30.67,10720.0,28.2326,28.2418,28.2142,28.2142,10720.0
2017-04-19 12:50:00,30.67,30.68,30.67,30.68,7200.0,28.2142,28.2234,28.2142,28.2234,7200.0
2017-04-19 13:00:00,30.68,30.68,30.65,30.66,11128.0,28.2234,28.2234,28.1958,28.205,11128.0
2017-04-19 13:10:00,30.65,30.66,30.63,30.64,16000.0,28.1958,28.205,28.1774,28.1866,16000.0
2017-04-19 13:20:00,30.64,30.68,30.64,30.65,8924.0,28.1866,28.2234,28.1866,28.1958,8924.0
2017-04-19 13:30:00,30.66,30.68,30.66,30.66,10000.0,28.205,28.2234,28.205,28.205,10000.0
2017-04-19 13:40:00,30.65,30.68,30.64,30.68,14400.0,28.1958,28.2234,28.1866,28.2234,14400.0
2017-04-19 13:50:00,30.67,30.68,30.65,30.68,9992.0,28.2142,28.2234,28.1958,28.2234,9992.0
2017-04-19 14:00:00,30.68,30.68,30.64,30.65,28880.0,28.2234,28.2234,28.1866,28.1958,28880.0
2017-04-19 14:10:00,30.65,30.65,30.6,30.63,15300.0,28.1958,28.1958,28.1498,28.1774,15300.0
2017-04-19 14:20:00,30.62,30.64,30.59,30.63,18000.0,28.1682,28.1866,28.1406,28.1774,18000.0
2017-04-19 14:30:00,30.63,30.65,30.63,30.64,9372.0,28.1774,28.1958,28.1774,28.1866,9372.0
2017-04-19 14:40:00,30.66,30.67,30.63,30.63,9600.0,28.205,28.2142,28.1774,28.1774,9600.0
2017-04-19 14:50:00,30.63,30.63,30.59,30.6,12400.0,28.1774,28.1774,28.1406,28.1498,12400.0
2017-04-19 15:00:00,30.59,30.61,30.58,30.6,19224.0,28.1406,28.159,28.1314,28.1498,19224.0
2017-04-19 15:10:00,30.6,30.63,30.6,30.62,26860.0,28.1498,28.1774,28.1498,28.1682,26860.0
2017-04-19 15:20:00,30.62,30.63,30.57,30.57,17600.0,28.1682,28.1774,28.1222,28.1222,17600.0
2017-04-19 15:30:00,30.56,30.61,30.54,30.59,28144.0,28.113,28.159,28.0946,28.1406,28144.0
2017-04-19 15:40:00,30.6,30.61,30.58,30.6,46916.0,28.1498,28.159,28.1314,28.1498,46916.0
2017-04-19 15:50:00,30.6,30.67,30.6,30.66,131584.0,28.1498,28.2142,28.1498,28.205,131584.0
2017-04-20 09:30:00,30.84,30.89,30.83,30.86,31512.0,28.3706,28.4166,28.3614,28.389,31512.0
2017-04-20 09:40:00,30.82,30.82,30.74,30.75,21432.0,28.3522,28.3522,28.2786,28.2878,21432.0
2017-04-20 09:50:00,30.75,30.77,30.73,30.75,12080.0,28.2878,28.3062,28.2694,28.2878,12080.0
2017-04-20 10:00:00,30.75,30.78,30.74,30.75,18400.0,28.2878,28.3154,28.2786,28.2878,18400.0
2017-04-20 10:10:00,30.74,30.77,30.71,30.71,5532.0,28.2786,28.3062,28.251,28.251,5532.0
2017-04-20 10:20:00,30.71,30.73,30.66,30.66,13200.0,28.251,28.2694,28.205,28.205,13200.0
2017-04-20 10:30:00,30.68,30.72,30.67,30.69,15372.0,28.2234,28.2602,28.2142,28.2326,15372.0
2017-04-20 10:40:00,30.7,30.74,30.7,30.74,24072.0,28.2418,28.2786,28.2418,28.2786,24072.0
2017-04-20 10:50:00,30.74,30.74,30.71,30.71,9600.0,28.2786,28.2786,28.251,28.251,9600.0
2017-04-20 11:00:00,30.71,30.71,30.68,30.71,12184.0,28.251,28.251,28.2234,28.251,12184.0
2017-04-20 11:10:00,30.72,30.73,30.71,30.72,4800.0,28.2602,28.2694,28.251,28.2602,4800.0
2017-04-20 11:20:00,30.71,30.73,30.71,30.72,17200.0,28.251,28.2694,28.251,28.2602,17200.0
2017-04-20 11:30:00,30.73,30.73,30.71,30.72,14560.0,28.2694,28.2694,28.251,28.2602,14560.0
2017-04-20 11:40:00,30.71,30.75,30.71,30.75,17200.0,28.251,28.2878,28.251,28.2878,17200.0
2017-04-20 11:50:00,30.75,30.76,30.74,30.76,7500.0,28.2878,28.297,28.2786,28.297,7500.0
2017-04-20 12:00:00,30.76,30.8,30.75,30.8,14100.0,28.297,28.3338,28.2878,28.3338,14100.0
2017-04-20 12:10:00,30.79,30.81,30.79,30.81,11016.0,28.3246,28.343,28.3246,28.343,11016.0
2017-04-20 12:20:00,30.82,30.82,30.79,30.79,10680.0,28.3522,28.3522,28.3246,28.3246,10680.0
2017-04-20 12:30:00,30.79,30.79,30.76,30.78,15844.0,28.3246,28.3246,28.297,28.3154,15844.0
2017-04-20 12:40:00,30.79,30.8,30.79,30.8,6616.0,28.3246,28.3338,28.3246,28.3338,6616.0
2017-04-20 12:50:00,30.8,30.82,30.79,30.79,7200.0,28.3338,28.3522,28.3246,28.3246,7200.0
2017-04-20 13:00:00,30.79,30.81,30.79,30.8,7200.0,28.3246,28.343,28.3246,28.3338,7200.0
2017-04-20 13:10:00,30.79,30.8,30.77,30.77,11836.0,28.3246,28.3338,28.3062,28.3062,11836.0
2017-04-20 13:20:00,30.78,30.78,30.76,30.78,12236.0,28.3154,28.3154,28.297,28.3154,12236.0
2017-04-20 13:30:00,30.78,30.8,30.77,30.78,28932.0,28.3154,28.3338,28.3062,28.3154,28932.0
2017-04-20 13:40:00,30.79,30.81,30.78,30.79,8004.0,28.3246,28.343,28.3154,28.3246,8004.0
2017-04-20 13:50:00,30.79,30.83,30.78,30.79,8736.0,28.3246,28.3614,28.3154,28.3246,8736.0
2017-04-20 14:00:00,30.8,30.8,30.75,30.75,19872.0,28.3338,28.3338,28.2878,28.2878,19872.0
2017-04-20 14:10:00,30.75,30.75,30.73,30.73,8348.0,28.2878,28.2878,28.2694,28.2694,8348.0
2017-04-20 14:20:00,30.73,30.76,30.72,30.73,26328.0,28.2694,28.297,28.2602,28.2694,26328.0
2017-04-20 14:30:00,30.74,30.75,30.72,30.75,18376.0,28.2786,28.2878,28.2602,28.2878,18376.0
2017-04-20 14:40:00,30.74,30.75,30.72,30.73,22052.0,28.2786,28.2878,28.2602,28.2694,22052.0
2017-04-20 14:50:00,30.73,30.76,30.73,30.74,30264.0,28.2694,28.297,28.2694,28.2786,30264.0
2017-04-20 15:00:00,30.74,30.76,30.73,30.76,24784.0,28.2786,28.297,28.2694,28.297,24784.0
2017-04-20 15:10:00,30.76,30.78,30.74,30.74,31700.0,28.297,28.3154,28.2786,28.2786,31700.0
2017-04-20 15:20:00,30.75,30.75,30.72,30.74,27240.0,28.2878,28.2878,28.2602,28.2786,27240.0
2017-04-20 15:30:00,30.74,30.77,30.74,30.75,39720.0,28.2786,28.3062,28.2786,28.2878,39720.0
2017-04-20 15:40:00,30.75,30.78,30.74,30.75,60632.0,28.2878,28.3154,28.2786,28.2878,60632.0
2017-04-20 15:50:00,30.75,30.81,30.75,30.78,212028.0,28.2878,28.343,28.2878,28.3154,212028.0
2017-04-21 09:30:00,30.8,30.85,30.75,30.83,105564.0,28.3338,28.3798,28.2878,28.3614,105564.0
2017-04-21 09:40:00,30.83,30.88,30.81,30.88,22712.0,28.3614,28.4074,28.343,28.4074,22712.0
2017-04-21 09:50:00,30.87,30.87,30.83,30.86,10000.0,28.3982,28.3982,28.3614,28.389,10000.0
2017-04-21 10:00:00,30.86,30.88,30.84,30.88,27432.0,28.389,28.4074,28.3706,28.4074,27432.0
2017-04-21 10:10:00,30.87,30.96,30.87,30.96,13736.0,28.3982,28.4809,28.3982,28.4809,13736.0
2017-04-21 10:20:00,30.97,30.97,30.93,30.95,34440.0,28.4901,28.4901,28.4533,28.4717,34440.0
2017-04-21 10:30:00,30.96,30.96,30.9,30.9,57012.0,28.4809,28.4809,28.4258,28.4258,57012.0
2017-04-21 10:40:00,30.91,30.92,30.86,30.87,13600.0,28.4349,28.4441,28.389,28.3982,13600.0
2017-04-21 10:50:00,30.88,30.88,30.84,30.86,21448.0,28.4074,28.4074,28.3706,28.389,21448.0
2017-04-21 11:00:00,30.86,30.87,30.83,30.83,23040.0,28.389,28.3982,28.3614,28.3614,23040.0
2017-04-21 11:10:00,30.84,30.84,30.8,30.82,15920.0,28.3706,28.3706,28.3338,28.3522,15920.0
2017-04-21 11:20:00,30.83,30.85,30.82,30.85,17212.0,28.3614,28.3798,28.3522,28.3798,17212.0
2017-04-21 11:30:00,30.84,30.88,30.84,30.87,12244.0,28.3706,28.4074,28.3706,28.3982,12244.0
2017-04-21 11:40:00,30.87,30.88,30.85,30.87,14328.0,28.3982,28.4074,28.3798,28.3982,14328.0
2017-04-21 11:50:00,30.87,30.88,30.85,30.86,14800.0,28.3982,28.4074,28.3798,28.389,14800.0
2017-04-21 12:00:00,30.85,30.88,30.83,30.83,37224.0,28.3798,28.4074,28.3614,28.3614,37224.0
2017-04-21 12:10:00,30.83,30.84,30.79,30.8,20392.0,28.3614,28.3706,28.3246,28.3338,20392.0
2017-04-21 12:20:00,30.8,30.82,30.79,30.8,14800.0,28.3338,28.3522,28.3246,28.3338,14800.0
2017-04-21 12:30:00,30.78,30.8,30.77,30.78,22800.0,28.3154,28.3338,28.3062,28.3154,22800.0
2017-04-21 12:40:00,30.78,30.81,30.77,30.77,12200.0,28.3154,28.343,28.3062,28.3062,12200.0
2017-04-21 12:50:00,30.79,30.83,30.79,30.83,18400.0,28.3246,28.3614,28.3246,28.3614,18400.0
2017-04-21 13:00:00,30.83,30.85,30.81,30.82,14616.0,28.3614,28.3798,28.343,28.3522,14616.0
2017-04-21 13:10:00,30.83,30.83,30.75,30.75,22980.0,28.3614,28.3614,28.2878,28.2878,22980.0
2017-04-21 13:20:00,30.75,30.77,30.74,30.74,9200.0,28.2878,28.3062,28.2786,28.2786,9200.0
2017-04-21 13:30:00,30.76,30.78,30.74,30.74,15200.0,28.297,28.3154,28.2786,28.2786,15200.0
2017-04-21 13:40:00,30.74,30.75,30.74,30.75,15200.0,28.2786,28.2878,28.2786,28.2878,15200.0
2017-04-21 13:50:00,30.75,30.82,30.75,30.82,29164.0,28.2878,28.3522,28.2878,28.3522,29164.0
2017-04-21 14:00:00,30.81,30.81,30.79,30.8,15204.0,28.343,28.343,28.3246,28.3338,15204.0
2017-04-21 14:10:00,30.8,30.81,30.79,30.79,14316.0,28.3338,28.343,28.3246,28.3246,14316.0
2017-04-21 14:20:00,30.79,30.82,30.79,30.82,22400.0,28.3246,28.3522,28.3246,28.3522,22400.0
2017-04-21 14:30:00,30.81,30.85,30.81,30.83,17764.0,28.343,28.3798,28.343,28.3614,17764.0
2017-04-21 14:40:00,30.83,30.83,30.8,30.8,21600.0,28.3614,28.3614,28.3338,28.3338,21600.0
2017-04-21 14:50:00,30.8,30.83,30.79,30.83,16004.0,28.3338,28.3614,28.3246,28.3614,16004.0
2017-04-21 15:00:00,30.83,30.84,30.75,30.76,30248.0,28.3614,28.3706,28.2878,28.297,30248.0
2017-04-21 15:10:00,30.76,30.79,30.76,30.77,28540.0,28.297,28.3246,28.297,28.3062,28540.0
2017-04-21 15:20:00,30.77,30.79,30.76,30.79,25972.0,28.3062,28.3246,28.297,28.3246,25972.0
2017-04-21 15:30:00,30.79,30.83,30.78,30.82,42884.0,28.3246,28.3614,28.3154,28.3522,42884.0
2017-04-21 15:40:00,30.82,30.83,30.81,30.81,51804.0,28.3522,28.3614,28.343,28.343,51804.0
2017-04-21 15:50:00,30.81,30.81,30.78,30.79,115704.0,28.343,28.343,28.3154,28.3246,115704.0
2017-04-24 09:30:00,31.05,31.17,31.05,31.13,49684.0,28.5637,28.6741,28.5637,28.6373,49684.0
2017-04-24 09:40:00,31.18,31.2,31.15,31.18,22880.0,28.6833,28.7017,28.6557,28.6833,22880.0
2017-04-24 09:50:00,31.17,31.19,31.15,31.19,27600.0,28.6741,28.6925,28.6557,28.6925,27600.0
2017-04-24 10:00:00,31.19,31.22,31.17,31.22,30200.0,28.6925,28.7201,28.6741,28.7201,30200.0
2017-04-24 10:10:00,31.2,31.23,31.18,31.2,41868.0,28.7017,28.7293,28.6833,28.7017,41868.0
2017-04-24 10:20:00,31.19,31.19,31.11,31.14,36992.0,28.6925,28.6925,28.6189,28.6465,36992.0
2017-04-24 10:30:00,31.13,31.15,31.05,31.05,34440.0,28.6373,28.6557,28.5637,28.5637,34440.0
2017-04-24 10:40:00,31.05,31.07,31.01,31.05,41764.0,28.5637,28.5821,28.5269,28.5637,41764.0
2017-04-24 10:50:00,31.05,31.08,31.05,31.06,14000.0,28.5637,28.5913,28.5637,28.5729,14000.0
2017-04-24 11:00:00,31.08,31.09,31.05,31.08,24752.0,28.5913,28.6005,28.5637,28.5913,24752.0
2017-04-24 11:10:00,31.08,31.09,31.04,31.05,16400.0,28.5913,28.6005,28.5545,28.5637,16400.0
2017-04-24 11:20:00,31.04,31.06,31.02,31.05,22000.0,28.5545,28.5729,28.5361,28.5637,22000.0
2017-04-24 11:30:00,31.05,31.06,31.04,31.06,21200.0,28.5637,28.5729,28.5545,28.5729,21200.0
2017-04-24 11:40:00,31.05,31.05,31.02,31.04,11200.0,28.5637,28.5637,28.5361,28.5545,11200.0
2017-04-24 11:50:00,31.05,31.06,31.02,31.02,15228.0,28.5637,28.5729,28.5361,28.5361,15228.0
2017-04-24 12:00:00,31.02,31.05,31.02,31.03,15200.0,28.5361,28.5637,28.5361,28.5453,15200.0
2017-04-24 12:10:00,31.04,31.05,31.03,31.05,12104.0,28.5545,28.5637,28.5453,28.5637,12104.0
2017-04-24 12:20:00,31.05,31.07,31.05,31.07,30292.0,28.5637,28.5821,28.5637,28.5821,30292.0
2017-04-24 12:30:00,31.06,31.11,31.06,31.09,113004.0,28.5729,28.6189,28.5729,28.6005,113004.0
2017-04-24 12:40:00,31.1,31.11,31.09,31.09,24448.0,28.6097,28.6189,28.6005,28.6005,24448.0
2017-04-24 12:50:00,31.09,31.11,31.08,31.09,15548.0,28.6005,28.6189,28.5913,28.6005,15548.0
2017-04-24 13:00:00,31.11,31.12,31.1,31.1,10808.0,28.6189,28.6281,28.6097,28.6097,10808.0
2017-04-24 13:10:00,31.11,31.14,31.11,31.14,8000.0,28.6189,28.6465,28.6189,28.6465,8000.0
2017-04-24 13:20:00,31.15,31.17,31.14,31.14,11900.0,28.6557,28.6741,28.6465,28.6465,11900.0
2017-04-24 13:30:00,31.14,31.16,31.14,31.15,14800.0,28.6465,28.6649,28.6465,28.6557,14800.0
2017-04-24 13:40:00,31.14,31.17,31.14,31.17,29996.0,28.6465,28.6741,28.6465,28.6741,29996.0
2017-04-24 13:50:00,31.17,31.2,31.17,31.2,26404.0,28.6741,28.7017,28.6741,28.7017,26404.0
2017-04-24 14:00:00,31.2,31.2,31.17,31.18,17980.0,28.7017,28.7017,28.6741,28.6833,17980.0
2017-04-24 14:10:00,31.18,31.23,31.16,31.22,29000.0,28.6833,28.7293,28.6649,28.7201,29000.0
2017-04-24 14:20:00,31.23,31.23,31.21,31.22,19600.0,28.7293,28.7293,28.7109,28.7201,19600.0
2017-04-24 14:30:00,31.23,31.26,31.23,31.25,18944.0,28.7293,28.7569,28.7293,28.7477,18944.0
2017-04-24 14:40:00,31.25,31.27,31.25,31.26,25616.0,28.7477,28.7661,28.7477,28.7569,25616.0
2017-04-24 14:50:00,31.26,31.3,31.25,31.3,49052.0,28.7569,28.7937,28.7477,28.7937,49052.0
2017-04-24 15:00:00,31.29,31.35,31.29,31.35,29908.0,28.7845,28.8397,28.7845,28.8397,29908.0
2017-04-24 15:10:00,31.35,31.35,31.33,31.33,36828.0,28.8397,28.8397,28.8213,28.8213,36828.0
2017-04-24 15:20:00,31.32,31.38,31.3,31.32,74260.0,28.8121,28.8673,28.7937,28.8121,74260.0
2017-04-24 15:30:00,31.32,31.32,31.29,31.3,42632.0,28.8121,28.8121,28.7845,28.7937,42632.0
2017-04-24 15:40:00,31.31,31.34,31.3,31.33,87596.0,28.8029,28.8305,28.7937,28.8213,87596.0
2017-04-24 15:50:00,31.33,31.38,31.33,31.36,321080.0,28.8213,28.8673,28.8213,28.8489,321080.0
2017-04-25 09:30:00,31.42,31.42,31.28,31.41,49032.0,28.9041,28.9041,28.7753,28.8949,49032.0
2017-04-25 09:40:00,31.41,31.44,31.39,31.41,32800.0,28.8949,28.9225,28.8765,28.8949,32800.0
2017-04-25 09:50:00,31.43,31.49,31.42,31.49,15200.0,28.9133,28.9685,28.9041,28.9685,15200.0
2017-04-25 10:00:00,31.48,31.57,31.46,31.55,41332.0,28.9593,29.0421,28.9409,29.0237,41332.0
2017-04-25 10:10:00,31.54,31.54,31.49,31.5,23220.0,29.0145,29.0145,28.9685,28.9777,23220.0
2017-04-25 10:20:00,31.51,31.52,31.44,31.45,52120.0,28.9869,28.9961,28.9225,28.9317,52120.0
2017-04-25 10:30:00,31.44,31.45,31.41,31.42,30400.0,28.9225,28.9317,28.8949,28.9041,30400.0
2017-04-25 10:40:00,31.42,31.45,31.41,31.43,38660.0,28.9041,28.9317,28.8949,28.9133,38660.0
2017-04-25 10:50:00,31.43,31.45,31.42,31.42,26480.0,28.9133,28.9317,28.9041,28.9041,26480.0
2017-04-25 11:00:00,31.43,31.43,31.37,31.38,48676.0,28.9133,28.9133,28.8581,28.8673,48676.0
2017-04-25 11:10:00,31.39,31.39,31.35,31.37,40744.0,28.8765,28.8765,28.8397,28.8581,40744.0
2017-04-25 11:20:00,31.37,31.37,31.3,31.31,73644.0,28.8581,28.8581,28.7937,28.8029,73644.0
2017-04-25 11:30:00,31.3,31.3,31.25,31.25,61812.0,28.7937,28.7937,28.7477,28.7477,61812.0
2017-04-25 11:40:00,31.25,31.3,31.25,31.26,51604.0,28.7477,28.7937,28.7477,28.7569,51604.0
2017-04-25 11:50:00,31.26,31.27,31.25,31.26,17700.0,28.7569,28.7661,28.7477,28.7569,17700.0
2017-04-25 12:00:00,31.27,31.3,31.26,31.3,23296.0,28.7661,28.7937,28.7569,28.7937,23296.0
2017-04-25 12:10:00,31.3,31.3,31.27,31.27,13408.0,28.7937,28.7937,28.7661,28.7661,13408.0
2017-04-25 12:20:00,31.26,31.27,31.24,31.25,16088.0,28.7569,28.7661,28.7385,28.7477,16088.0
2017-04-25 12:30:00,31.24,31.25,31.23,31.25,24408.0,28.7385,28.7477,28.7293,28.7477,24408.0
2017-04-25 12:40:00,31.25,31.27,31.24,31.27,13620.0,28.7477,28.7661,28.7385,28.7661,13620.0
2017-04-25 12:50:00,31.27,31.27,31.24,31.25,2800.0,28.7661,28.7661,28.7385,28.7477,2800.0
2017-04-25 13:00:00,31.24,31.29,31.24,31.28,34484.0,28.7385,28.7845,28.7385,28.7753,34484.0
2017-04-25 13:10:00,31.28,31.29,31.25,31.25,13644.0,28.7753,28.7845,28.7477,28.7477,13644.0
2017-04-25 13:20:00,31.25,31.27,31.22,31.22,29324.0,28.7477,28.7661,28.7201,28.7201,29324.0
2017-04-25 13:30:00,31.22,31.25,31.21,31.25,24784.0,28.7201,28.7477,28.7109,28.7477,24784.0
2017-04-25 13:40:00,31.23,31.27,31.23,31.25,12924.0,28.7293,28.7661,28.7293,28.7477,12924.0
2017-04-25 13:50:00,31.24,31.25,31.23,31.24,12368.0,28.7385,28.7477,28.7293,28.7385,12368.0
2017-04-25 14:00:00,31.24,31.26,31.23,31.26,15600.0,28.7385,28.7569,28.7293,28.7569,15600.0
2017-04-25 14:10:00,31.26,31.27,31.24,31.25,15180.0,28.7569,28.7661,28.7385,28.7477,15180.0
2017-04-25 14:20:00,31.25,31.26,31.24,31.24,10740.0,28.7477,28.7569,28.7385,28.7385,10740.0
2017-04-25 14:30:00,31.24,31.3,31.23,31.3,34884.0,28.7385,28.7937,28.7293,28.7937,34884.0
2017-04-25 14:40:00,31.29,31.31,31.29,31.3,24192.0,28.7845,28.8029,28.7845,28.7937,24192.0
2017-04-25 14:50:00,31.3,31.3,31.28,31.29,16740.0,28.7937,28.7937,28.7753,28.7845,16740.0
2017-04-25 15:00:00,31.28,31.32,31.27,31.32,42744.0,28.7753,28.8121,28.7661,28.8121,42744.0
2017-04-25 15:10:00,31.32,31.32,31.3,31.31,24684.0,28.8121,28.8121,28.7937,28.8029,24684.0
2017-04-25 15:20:00,31.31,31.31,31.28,31.28,35456.0,28.8029,28.8029,28.7753,28.7753,35456.0
2017-04-25 15:30:00,31.27,31.29,31.25,31.28,57172.0,28.7661,28.7845,28.7477,28.7753,57172.0
2017-04-25 15:40:00,31.28,31.29,31.25,31.26,68356.0,28.7753,28.7845,28.7477,28.7569,68356.0
2017-04-25 15:50:00,31.27,31.28,31.26,31.27,201892.0,28.7661,28.7753,28.7569,28.7661,201892.0
2017-04-26 09:30:00,31.29,31.35,31.07,31.23,58988.0,28.7845,28.8397,28.5821,28.7293,58988.0
2017-04-26 09:40:00,31.24,31.29,31.22,31.27,28000.0,28.7385,28.7845,28.7201,28.7661,28000.0
2017-04-26 09:50:00,31.29,31.29,31.21,31.22,16800.0,28.7845,28.7845,28.7109,28.7201,16800.0
2017-04-26 10:00:00,31.22,31.3,31.19,31.3,25656.0,28.7201,28.7937,28.6925,28.7937,25656.0
2017-04-26 10:10:00,31.29,31.3,31.22,31.24,27360.0,28.7845,28.7937,28.7201,28.7385,27360.0
2017-04-26 10:20:00,31.23,31.28,31.23,31.27,58372.0,28.7293,28.7753,28.7293,28.7661,58372.0
2017-04-26 10:30:00,31.29,31.3,31.25,31.27,25372.0,28.7845,28.7937,28.7477,28.7661,25372.0
2017-04-26 10:40:00,31.26,31.26,31.21,31.21,25876.0,28.7569,28.7569,28.7109,28.7109,25876.0
2017-04-26 10:50:00,31.21,31.22,31.19,31.2,19824.0,28.7109,28.7201,28.6925,28.7017,19824.0
2017-04-26 11:00:00,31.2,31.22,31.18,31.18,29584.0,28.7017,28.7201,28.6833,28.6833,29584.0
2017-04-26 11:10:00,31.18,31.2,31.17,31.18,10820.0,28.6833,28.7017,28.6741,28.6833,10820.0
2017-04-26 11:20:00,31.2,31.32,31.2,31.32,22988.0,28.7017,28.8121,28.7017,28.8121,22988.0
2017-04-26 11:30:00,31.32,31.33,31.28,31.28,23848.0,28.8121,28.8213,28.7753,28.7753,23848.0
2017-04-26 11:40:00,31.29,31.29,31.23,31.25,26920.0,28.7845,28.7845,28.7293,28.7477,26920.0
2017-04-26 11:50:00,31.25,31.26,31.25,31.25,51128.0,28.7477,28.7569,28.7477,28.7477,51128.0
2017-04-26 12:00:00,31.25,31.28,31.24,31.27,18428.0,28.7477,28.7753,28.7385,28.7661,18428.0
2017-04-26 12:10:00,31.27,31.31,31.27,31.3,17356.0,28.7661,28.8029,28.7661,28.7937,17356.0
2017-04-26 12:20:00,31.3,31.3,31.29,31.3,20800.0,28.7937,28.7937,28.7845,28.7937,20800.0
2017-04-26 12:30:00,31.29,31.3,31.28,31.29,18988.0,28.7845,28.7937,28.7753,28.7845,18988.0
2017-04-26 12:40:00,31.3,31.3,31.27,31.27,10400.0,28.7937,28.7937,28.7661,28.7661,10400.0
2017-04-26 12:50:00,31.26,31.3,31.26,31.29,37128.0,28.7569,28.7937,28.7569,28.7845,37128.0
2017-04-26 13:00:00,31.29,31.29,31.24,31.26,15000.0,28.7845,28.7845,28.7385,28.7569,15000.0
2017-04-26 13:10:00,31.26,31.28,31.25,31.25,26632.0,28.7569,28.7753,28.7477,28.7477,26632.0
2017-04-26 13:20:00,31.26,31.28,31.23,31.23,15748.0,28.7569,28.7753,28.7293,28.7293,15748.0
2017-04-26 13:30:00,31.24,31.24,31.19,31.23,43268.0,28.7385,28.7385,28.6925,28.7293,43268.0
2017-04-26 13:40:00,31.23,31.27,31.14,31.18,31668.0,28.7293,28.7661,28.6465,28.6833,31668.0
2017-04-26 13:50:00,31.16,31.23,31.16,31.17,27600.0,28.6649,28.7293,28.6649,28.6741,27600.0
2017-04-26 14:00:00,31.16,31.17,31.12,31.14,33116.0,28.6649,28.6741,28.6281,28.6465,33116.0
2017-04-26 14:10:00,31.14,31.17,31.12,31.13,36388.0,28.6465,28.6741,28.6281,28.6373,36388.0
2017-04-26 14:20:00,31.13,31.16,31.12,31.13,28808.0,28.6373,28.6649,28.6281,28.6373,28808.0
2017-04-26 14:30:00,31.13,31.19,31.13,31.16,20056.0,28.6373,28.6925,28.6373,28.6649,20056.0
2017-04-26 14:40:00,31.17,31.21,31.17,31.2,30260.0,28.6741,28.7109,28.6741,28.7017,30260.0
2017-04-26 14:50:00,31.2,31.23,31.2,31.2,18616.0,28.7017,28.7293,28.7017,28.7017,18616.0
2017-04-26 15:00:00,31.2,31.23,31.19,31.23,26716.0,28.7017,28.7293,28.6925,28.7293,26716.0
2017-04-26 15:10:00,31.23,31.25,31.22,31.24,32652.0,28.7293,28.7477,28.7201,28.7385,32652.0
2017-04-26 15:20:00,31.24,31.24,31.21,31.22,32692.0,28.7385,28.7385,28.7109,28.7201,32692.0
2017-04-26 15:30:00,31.22,31.24,31.15,31.15,42160.0,28.7201,28.7385,28.6557,28.6557,42160.0
2017-04-26 15:40:00,31.14,31.16,31.1,31.1,64472.0,28.6465,28.6649,28.6097,28.6097,64472.0
2017-04-26 15:50:00,31.1,31.1,31.06,31.06,300784.0,28.6097,28.6097,28.5729,28.5729,300784.0
2017-04-27 09:30:00,31.04,31.14,31.01,31.14,20600.0,28.5545,28.6465,28.5269,28.6465,20600.0
2017-04-27 09:40:00,31.11,31.26,31.11,31.23,33276.0,28.6189,28.7569,28.6189,28.7293,33276.0
2017-04-27 09:50:00,31.22,31.22,31.17,31.2,18312.0,28.7201,28.7201,28.6741,28.7017,18312.0
2017-04-27 10:00:00,31.2,31.25,31.18,31.21,26020.0,28.7017,28.7477,28.6833,28.7109,26020.0
2017-04-27 10:10:00,31.22,31.24,31.19,31.21,27980.0,28.7201,28.7385,28.6925,28.7109,27980.0
2017-04-27 10:20:00,31.21,31.22,31.18,31.18,17324.0,28.7109,28.7201,28.6833,28.6833,17324.0
2017-04-27 10:30:00,31.18,31.2,31.16,31.17,18444.0,28.6833,28.7017,28.6649,28.6741,18444.0
2017-04-27 10:40:00,31.17,31.19,31.13,31.13,22624.0,28.6741,28.6925,28.6373,28.6373,22624.0
2017-04-27 10:50:00,31.12,31.12,31.06,31.07,21040.0,28.6281,28.6281,28.5729,28.5821,21040.0
2017-04-27 11:00:00,31.09,31.12,31.08,31.08,19464.0,28.6005,28.6281,28.5913,28.5913,19464.0
2017-04-27 11:10:00,31.09,31.09,31.06,31.07,17816.0,28.6005,28.6005,28.5729,28.5821,17816.0
2017-04-27 11:20:00,31.07,31.08,31.04,31.04,21632.0,28.5821,28.5913,28.5545,28.5545,21632.0
2017-04-27 11:30:00,31.04,31.05,31.02,31.02,16936.0,28.5545,28.5637,28.5361,28.5361,16936.0
2017-04-27 11:40:00,31.02,31.04,31.0,31.03,20080.0,28.5361,28.5545,28.5177,28.5453,20080.0
2017-04-27 11:50:00,31.03,31.03,31.01,31.02,13572.0,28.5453,28.5453,28.5269,28.5361,13572.0
2017-04-27 12:00:00,31.03,31.07,31.03,31.07,12936.0,28.5453,28.5821,28.5453,28.5821,12936.0
2017-04-27 12:10:00,31.06,31.07,31.02,31.02,25820.0,28.5729,28.5821,28.5361,28.5361,25820.0
2017-04-27 12:20:00,31.02,31.02,30.98,31.0,16460.0,28.5361,28.5361,28.4993,28.5177,16460.0
2017-04-27 12:30:00,31.0,31.0,30.97,30.98,18500.0,28.5177,28.5177,28.4901,28.4993,18500.0
2017-04-27 12:40:00,30.98,31.0,30.97,30.97,9632.0,28.4993,28.5177,28.4901,28.4901,9632.0
2017-04-27 12:50:00,30.96,31.03,30.96,31.03,9360.0,28.4809,28.5453,28.4809,28.5453,9360.0
2017-04-27 13:00:00,31.02,31.03,31.0,31.0,11076.0,28.5361,28.5453,28.5177,28.5177,11076.0
2017-04-27 13:10:00,30.99,31.01,30.98,30.98,9536.0,28.5085,28.5269,28.4993,28.4993,9536.0
2017-04-27 13:20:00,30.98,30.98,30.96,30.97,10144.0,28.4993,28.4993,28.4809,28.4901,10144.0
2017-04-27 13:30:00,30.97,30.97,30.94,30.94,16452.0,28.4901,28.4901,28.4625,28.4625,16452.0
2017-04-27 13:40:00,30.94,30.95,30.94,30.94,17680.0,28.4625,28.4717,28.4625,28.4625,17680.0
2017-04-27 13:50:00,30.94,30.95,30.92,30.92,9772.0,28.4625,28.4717,28.4441,28.4441,9772.0
2017-04-27 14:00:00,30.93,30.97,30.92,30.96,24400.0,28.4533,28.4901,28.4441,28.4809,24400.0
2017-04-27 14:10:00,30.97,30.98,30.97,30.98,7200.0,28.4901,28.4993,28.4901,28.4993,7200.0
2017-04-27 14:20:00,30.98,30.99,30.97,30.98,24040.0,28.4993,28.5085,28.4901,28.4993,24040.0
2017-04-27 14:30:00,30.98,31.04,30.98,31.02,21404.0,28.4993,28.5545,28.4993,28.5361,21404.0
2017-04-27 14:40:00,31.01,31.01,30.98,30.98,18800.0,28.5269,28.5269,28.4993,28.4993,18800.0
2017-04-27 14:50:00,30.97,30.99,30.96,30.99,39068.0,28.4901,28.5085,28.4809,28.5085,39068.0
2017-04-27 15:00:00,30.99,30.99,30.96,30.99,69384.0,28.5085,28.5085,28.4809,28.5085,69384.0
2017-04-27 15:10:00,30.99,31.01,30.98,30.98,13488.0,28.5085,28.5269,28.4993,28.4993,13488.0
2017-04-27 15:20:00,30.97,30.98,30.95,30.95,31200.0,28.4901,28.4993,28.4717,28.4717,31200.0
2017-04-27 15:30:00,30.96,31.01,30.96,31.0,62440.0,28.4809,28.5269,28.4809,28.5177,62440.0
2017-04-27 15:40:00,31.0,31.0,30.96,30.96,89188.0,28.5177,28.5177,28.4809,28.4809,89188.0
2017-04-27 15:50:00,30.96,30.99,30.94,30.98,171048.0,28.4809,28.5085,28.4625,28.4993,171048.0
2017-04-28 09:30:00,31.0,31.0,30.78,30.88,49172.0,28.5177,28.5177,28.3154,28.4074,49172.0
2017-04-28 09:40:00,30.87,30.93,30.85,30.9,25824.0,28.3982,28.4533,28.3798,28.4258,25824.0
2017-04-28 09:50:00,30.92,30.99,30.92,30.96,19884.0,28.4441,28.5085,28.4441,28.4809,19884.0
2017-04-28 10:00:00,30.96,30.97,30.9,30.9,36604.0,28.4809,28.4901,28.4258,28.4258,36604.0
2017-04-28 10:10:00,30.9,30.9,30.81,30.81,35448.0,28.4258,28.4258,28.343,28.343,35448.0
2017-04-28 10:20:00,30.81,30.81,30.77,30.77,20800.0,28.343,28.343,28.3062,28.3062,20800.0
2017-04-28 10:30:00,30.76,30.76,30.71,30.71,26360.0,28.297,28.297,28.251,28.251,26360.0
2017-04-28 10:40:00,30.72,30.74,30.7,30.73,36248.0,28.2602,28.2786,28.2418,28.2694,36248.0
2017-04-28 10:50:00,30.71,30.74,30.7,30.7,25444.0,28.251,28.2786,28.2418,28.2418,25444.0
2017-04-28 11:00:00,30.71,30.74,30.71,30.73,26820.0,28.251,28.2786,28.251,28.2694,26820.0
2017-04-28 11:10:00,30.73,30.73,30.69,30.72,24588.0,28.2694,28.2694,28.2326,28.2602,24588.0
2017-04-28 11:20:00,30.71,30.75,30.71,30.73,27224.0,28.251,28.2878,28.251,28.2694,27224.0
2017-04-28 11:30:00,30.74,30.74,30.68,30.68,17200.0,28.2786,28.2786,28.2234,28.2234,17200.0
2017-04-28 11:40:00,30.7,30.73,30.69,30.7,23396.0,28.2418,28.2694,28.2326,28.2418,23396.0
2017-04-28 11:50:00,30.71,30.74,30.71,30.71,14896.0,28.251,28.2786,28.251,28.251,14896.0
2017-04-28 12:00:00,30.72,30.74,30.7,30.71,23992.0,28.2602,28.2786,28.2418,28.251,23992.0
2017-04-28 12:10:00,30.72,30.72,30.7,30.71,25072.0,28.2602,28.2602,28.2418,28.251,25072.0
2017-04-28 12:20:00,30.7,30.73,30.7,30.71,22400.0,28.2418,28.2694,28.2418,28.251,22400.0
2017-04-28 12:30:00,30.72,30.72,30.67,30.67,6920.0,28.2602,28.2602,28.2142,28.2142,6920.0
2017-04-28 12:40:00,30.67,30.73,30.67,30.73,24148.0,28.2142,28.2694,28.2142,28.2694,24148.0
2017-04-28 12:50:00,30.73,30.74,30.68,30.7,18072.0,28.2694,28.2786,28.2234,28.2418,18072.0
2017-04-28 13:00:00,30.7,30.73,30.69,30.7,112000.0,28.2418,28.2694,28.2326,28.2418,112000.0
2017-04-28 13:10:00,30.69,30.71,30.65,30.66,38028.0,28.2326,28.251,28.1958,28.205,38028.0
2017-04-28 13:20:00,30.66,30.71,30.66,30.71,17644.0,28.205,28.251,28.205,28.251,17644.0
2017-04-28 13:30:00,30.7,30.72,30.7,30.7,14708.0,28.2418,28.2602,28.2418,28.2418,14708.0
2017-04-28 13:40:00,30.71,30.71,30.67,30.67,12096.0,28.251,28.251,28.2142,28.2142,12096.0
2017-04-28 13:50:00,30.67,30.69,30.67,30.69,21712.0,28.2142,28.2326,28.2142,28.2326,21712.0
2017-04-28 14:00:00,30.69,30.7,30.67,30.68,34000.0,28.2326,28.2418,28.2142,28.2234,34000.0
2017-04-28 14:10:00,30.67,30.68,30.66,30.67,34564.0,28.2142,28.2234,28.205,28.2142,34564.0
2017-04-28 14:20:00,30.66,30.68,30.66,30.67,27432.0,28.205,28.2234,28.205,28.2142,27432.0
2017-04-28 14:30:00,30.67,30.71,30.67,30.71,31044.0,28.2142,28.251,28.2142,28.251,31044.0
2017-04-28 14:40:00,30.71,30.73,30.7,30.71,21208.0,28.251,28.2694,28.2418,28.251,21208.0
2017-04-28 14:50:00,30.71,30.71,30.68,30.71,27356.0,28.251,28.251,28.2234,28.251,27356.0
2017-04-28 15:00:00,30.7,30.72,30.68,30.72,23956.0,28.2418,28.2602,28.2234,28.2602,23956.0
2017-04-28 15:10:00,30.72,30.73,30.72,30.73,22672.0,28.2602,28.2694,28.2602,28.2694,22672.0
2017-04-28 15:20:00,30.73,30.73,30.68,30.68,41556.0,28.2694,28.2694,28.2234,28.2234,41556.0
2017-04-28 15:30:00,30.68,30.68,30.65,30.65,55040.0,28.2234,28.2234,28.1958,28.1958,55040.0
2017-04-28 15:40:00,30.65,30.65,30.63,30.63,69712.0,28.1958,28.1958,28.1774,28.1774,69712.0
2017-04-28 15:50:00,30.63,30.64,30.6,30.62,214968.0,28.1774,28.1866,28.1498,28.1682,214968.0
2017-05-01 09:30:00,30.4,30.68,30.38,30.42,166080.0,27.9658,28.2234,27.9474,27.9842,166080.0
2017-05-01 09:40:00,30.44,30.49,30.4,30.4,84376.0,28.0026,28.0486,27.9658,27.9658,84376.0
2017-05-01 09:50:00,30.39,30.4,30.3,30.34,33436.0,27.9566,27.9658,27.8738,27.9106,33436.0
2017-05-01 10:00:00,30.34,30.37,30.25,30.25,41844.0,27.9106,27.9382,27.8278,27.8278,41844.0
2017-05-01 10:10:00,30.25,30.35,30.22,30.33,35000.0,27.8278,27.9198,27.8002,27.9014,35000.0
2017-05-01 10:20:00,30.34,30.34,30.25,30.3,42580.0,27.9106,27.9106,27.8278,27.8738,42580.0
2017-05-01 10:30:00,30.29,30.36,30.28,30.31,55076.0,27.8646,27.929,27.8554,27.883,55076.0
2017-05-01 10:40:00,30.32,30.36,30.32,30.36,26360.0,27.8922,27.929,27.8922,27.929,26360.0
2017-05-01 10:50:00,30.36,30.36,30.3,30.33,34444.0,27.929,27.929,27.8738,27.9014,34444.0
2017-05-01 11:00:00,30.33,30.36,30.3,30.3,26620.0,27.9014,27.929,27.8738,27.8738,26620.0
2017-05-01 11:10:00,30.3,30.31,30.28,30.29,35436.0,27.8738,27.883,27.8554,27.8646,35436.0
2017-05-01 11:20:00,30.28,30.28,30.23,30.24,22456.0,27.8554,27.8554,27.8094,27.8186,22456.0
2017-05-01 11:30:00,30.23,30.27,30.21,30.21,67752.0,27.8094,27.8462,27.791,27.791,67752.0
2017-05-01 11:40:00,30.22,30.3,30.22,30.3,13600.0,27.8002,27.8738,27.8002,27.8738,13600.0
2017-05-01 11:50:00,30.31,30.36,30.29,30.35,29188.0,27.883,27.929,27.8646,27.9198,29188.0
2017-05-01 12:00:00,30.35,30.37,30.33,30.33,25084.0,27.9198,27.9382,27.9014,27.9014,25084.0
2017-05-01 12:10:00,30.33,30.35,30.33,30.34,15600.0,27.9014,27.9198,27.9014,27.9106,15600.0
2017-05-01 12:20:00,30.34,30.35,30.33,30.34,15600.0,27.9106,27.9198,27.9014,27.9106,15600.0
2017-05-01 12:30:00,30.34,30.34,30.29,30.29,29624.0,27.9106,27.9106,27.8646,27.8646,29624.0
2017-05-01 12:40:00,30.29,30.3,30.28,30.28,11900.0,27.8646,27.8738,27.8554,27.8554,11900.0
2017-05-01 12:50:00,30.27,30.3,30.21,30.29,30800.0,27.8462,27.8738,27.791,27.8646,30800.0
2017-05-01 13:00:00,30.3,30.3,30.28,30.29,18400.0,27.8738,27.8738,27.8554,27.8646,18400.0
2017-05-01 13:10:00,30.3,30.33,30.28,30.33,17956.0,27.8738,27.9014,27.8554,27.9014,17956.0
2017-05-01 13:20:00,30.31,30.32,30.31,30.31,3600.0,27.883,27.8922,27.883,27.883,3600.0
2017-05-01 13:30:00,30.32,30.34,30.31,30.34,14800.0,27.8922,27.9106,27.883,27.9106,14800.0
2017-05-01 13:40:00,30.34,30.36,30.34,30.36,18404.0,27.9106,27.929,27.9106,27.929,18404.0
2017-05-01 13:50:00,30.35,30.36,30.34,30.36,19884.0,27.9198,27.929,27.9106,27.929,19884.0
2017-05-01 14:00:00,30.37,30.39,30.35,30.35,18484.0,27.9382,27.9566,27.9198,27.9198,18484.0
2017-05-01 14:10:00,30.33,30.36,30.32,30.35,50680.0,27.9014,27.929,27.8922,27.9198,50680.0
2017-05-01 14:20:00,30.35,30.38,30.35,30.35,21024.0,27.9198,27.9474,27.9198,27.9198,21024.0
2017-05-01 14:30:00,30.35,30.36,30.33,30.34,26656.0,27.9198,27.929,27.9014,27.9106,26656.0
2017-05-01 14:40:00,30.33,30.34,30.32,30.32,20088.0,27.9014,27.9106,27.8922,27.8922,20088.0
2017-05-01 14:50:00,30.32,30.36,30.32,30.36,35576.0,27.8922,27.929,27.8922,27.929,35576.0
2017-05-01 15:00:00,30.36,30.4,30.36,30.4,36756.0,27.929,27.9658,27.929,27.9658,36756.0
2017-05-01 15:10:00,30.4,30.41,30.39,30.39,31076.0,27.9658,27.975,27.9566,27.9566,31076.0
2017-05-01 15:20:00,30.39,30.39,30.36,30.38,41812.0,27.9566,27.9566,27.929,27.9474,41812.0
2017-05-01 15:30:00,30.38,30.42,30.38,30.39,51620.0,27.9474,27.9842,27.9474,27.9566,51620.0
2017-05-01 15:40:00,30.39,30.4,30.37,30.39,70416.0,27.9566,27.9658,27.9382,27.9566,70416.0
2017-05-01 15:50:00,30.39,30.41,30.39,30.4,149116.0,27.9566,27.975,27.9566,27.9658,149116.0
2017-05-02 09:30:00,30.42,30.55,30.3,30.55,47768.0,27.9842,28.1038,27.8738,28.1038,47768.0
2017-05-02 09:40:00,30.57,30.57,30.48,30.52,43876.0,28.1222,28.1222,28.0394,28.0762,43876.0
2017-05-02 09:50:00,30.53,30.57,30.47,30.5,51832.0,28.0854,28.1222,28.0302,28.0578,51832.0
2017-05-02 10:00:00,30.51,30.57,30.5,30.57,26704.0,28.067,28.1222,28.0578,28.1222,26704.0
2017-05-02 10:10:00,30.56,30.65,30.56,30.63,40468.0,28.113,28.1958,28.113,28.1774,40468.0
2017-05-02 10:20:00,30.65,30.7,30.65,30.7,31396.0,28.1958,28.2418,28.1958,28.2418,31396.0
2017-05-02 10:30:00,30.68,30.7,30.6,30.6,31600.0,28.2234,28.2418,28.1498,28.1498,31600.0
2017-05-02 10:40:00,30.6,30.61,30.53,30.55,34184.0,28.1498,28.159,28.0854,28.1038,34184.0
2017-05-02 10:50:00,30.55,30.55,30.54,30.54,21344.0,28.1038,28.1038,28.0946,28.0946,21344.0
2017-05-02 11:00:00,30.54,30.62,30.53,30.6,19796.0,28.0946,28.1682,28.0854,28.1498,19796.0
2017-05-02 11:10:00,30.59,30.63,30.59,30.59,34876.0,28.1406,28.1774,28.1406,28.1406,34876.0
2017-05-02 11:20:00,30.6,30.61,30.54,30.55,16164.0,28.1498,28.159,28.0946,28.1038,16164.0
2017-05-02 11:30:00,30.55,30.59,30.54,30.59,26576.0,28.1038,28.1406,28.0946,28.1406,26576.0
2017-05-02 11:40:00,30.59,30.6,30.57,30.57,18800.0,28.1406,28.1498,28.1222,28.1222,18800.0
2017-05-02 11:50:00,30.56,30.57,30.54,30.57,14288.0,28.113,28.1222,28.0946,28.1222,14288.0
2017-05-02 12:00:00,30.56,30.58,30.55,30.56,22284.0,28.113,28.1314,28.1038,28.113,22284.0
2017-05-02 12:10:00,30.56,30.58,30.56,30.57,9600.0,28.113,28.1314,28.113,28.1222,9600.0
2017-05-02 12:20:00,30.57,30.57,30.54,30.54,18000.0,28.1222,28.1222,28.0946,28.0946,18000.0
2017-05-02 12:30:00,30.54,30.55,30.53,30.54,11600.0,28.0946,28.1038,28.0854,28.0946,11600.0
2017-05-02 12:40:00,30.55,30.57,30.53,30.53,27120.0,28.1038,28.1222,28.0854,28.0854,27120.0
2017-05-02 12:50:00,30.53,30.53,30.47,30.47,10876.0,28.0854,28.0854,28.0302,28.0302,10876.0
2017-05-02 13:00:00,30.48,30.52,30.48,30.51,13424.0,28.0394,28.0762,28.0394,28.067,13424.0
2017-05-02 13:10:00,30.5,30.5,30.49,30.49,10004.0,28.0578,28.0578,28.0486,28.0486,10004.0
2017-05-02 13:20:00,30.49,30.49,30.46,30.46,14800.0,28.0486,28.0486,28.021,28.021,14800.0
2017-05-02 13:30:00,30.46,30.48,30.46,30.48,6400.0,28.021,28.0394,28.021,28.0394,6400.0
2017-05-02 13:40:00,30.48,30.48,30.44,30.45,8656.0,28.0394,28.0394,28.0026,28.0118,8656.0
2017-05-02 13:50:00,30.45,30.46,30.43,30.44,12560.0,28.0118,28.021,27.9934,28.0026,12560.0
2017-05-02 14:00:00,30.43,30.46,30.43,30.45,14848.0,27.9934,28.021,27.9934,28.0118,14848.0
2017-05-02 14:10:00,30.46,30.47,30.45,30.46,17012.0,28.021,28.0302,28.0118,28.021,17012.0
2017-05-02 14:20:00,30.45,30.46,30.43,30.43,12800.0,28.0118,28.021,27.9934,27.9934,12800.0
2017-05-02 14:30:00,30.42,30.42,30.41,30.42,8144.0,27.9842,27.9842,27.975,27.9842,8144.0
2017-05-02 14:40:00,30.41,30.43,30.41,30.43,18096.0,27.975,27.9934,27.975,27.9934,18096.0
2017-05-02 14:50:00,30.41,30.45,30.39,30.45,32144.0,27.975,28.0118,27.9566,28.0118,32144.0
2017-05-02 15:00:00,30.45,30.46,30.43,30.46,12096.0,28.0118,28.021,27.9934,28.021,12096.0
2017-05-02 15:10:00,30.47,30.5,30.47,30.47,30272.0,28.0302,28.0578,28.0302,28.0302,30272.0
2017-05-02 15:20:00,30.47,30.47,30.42,30.42,32804.0,28.0302,28.0302,27.9842,27.9842,32804.0
2017-05-02 15:30:00,30.42,30.44,30.41,30.44,36792.0,27.9842,28.0026,27.975,28.0026,36792.0
2017-05-02 15:40:00,30.44,30.44,30.4,30.41,79956.0,28.0026,28.0026,27.9658,27.975,79956.0
2017-05-02 15:50:00,30.41,30.47,30.41,30.45,261816.0,27.975,28.0302,27.975,28.0118,261816.0
2017-05-03 09:30:00,30.44,30.44,30.23,30.37,39696.0,28.0026,28.0026,27.8094,27.9382,39696.0
2017-05-03 09:40:00,30.4,30.45,30.36,30.44,22576.0,27.9658,28.0118,27.929,28.0026,22576.0
2017-05-03 09:50:00,30.48,30.48,30.4,30.46,24400.0,28.0394,28.0394,27.9658,28.021,24400.0
2017-05-03 10:00:00,30.45,30.45,30.36,30.36,6752.0,28.0118,28.0118,27.929,27.929,6752.0
2017-05-03 10:10:00,30.36,30.4,30.36,30.4,10380.0,27.929,27.9658,27.929,27.9658,10380.0
2017-05-03 10:20:00,30.39,30.39,30.35,30.38,8376.0,27.9566,27.9566,27.9198,27.9474,8376.0
2017-05-03 10:30:00,30.36,30.36,30.31,30.31,21200.0,27.929,27.929,27.883,27.883,21200.0
2017-05-03 10:40:00,30.31,30.31,30.25,30.25,9964.0,27.883,27.883,27.8278,27.8278,9964.0
2017-05-03 10:50:00,30.25,30.25,30.18,30.19,27028.0,27.8278,27.8278,27.7634,27.7726,27028.0
2017-05-03 11:00:00,30.2,30.22,30.17,30.19,42024.0,27.7818,27.8002,27.7542,27.7726,42024.0
2017-05-03 11:10:00,30.19,30.22,30.14,30.16,44952.0,27.7726,27.8002,27.7266,27.745,44952.0
2017-05-03 11:20:00,30.16,30.17,30.09,30.09,76600.0,27.745,27.7542,27.6806,27.6806,76600.0
2017-05-03 11:30:00,30.1,30.15,30.08,30.11,43600.0,27.6898,27.7358,27.6714,27.699,43600.0
2017-05-03 11:40:00,30.11,30.11,30.03,30.04,28156.0,27.699,27.699,27.6254,27.6346,28156.0
2017-05-03 11:50:00,30.05,30.06,30.04,30.04,31352.0,27.6438,27.653,27.6346,27.6346,31352.0
2017-05-03 12:00:00,30.04,30.05,30.01,30.05,28400.0,27.6346,27.6438,27.607,27.6438,28400.0
2017-05-03 12:10:00,30.05,30.05,29.99,30.02,35612.0,27.6438,27.6438,27.5886,27.6162,35612.0
2017-05-03 12:20:00,30.02,30.04,30.02,30.04,9352.0,27.6162,27.6346,27.6162,27.6346,9352.0
2017-05-03 12:30:00,30.05,30.11,30.05,30.08,21348.0,27.6438,27.699,27.6438,27.6714,21348.0
2017-05-03 12:40:00,30.08,30.09,30.05,30.05,15880.0,27.6714,27.6806,27.6438,27.6438,15880.0
2017-05-03 12:50:00,30.06,30.09,30.05,30.07,13804.0,27.653,27.6806,27.6438,27.6622,13804.0
2017-05-03 13:00:00,30.07,30.08,30.06,30.06,28444.0,27.6622,27.6714,27.653,27.653,28444.0
2017-05-03 13:10:00,30.07,30.07,30.03,30.03,14200.0,27.6622,27.6622,27.6254,27.6254,14200.0
2017-05-03 13:20:00,30.04,30.05,30.0,30.03,20800.0,27.6346,27.6438,27.5978,27.6254,20800.0
2017-05-03 13:30:00,30.04,30.05,30.0,30.01,32848.0,27.6346,27.6438,27.5978,27.607,32848.0
2017-05-03 13:40:00,30.01,30.02,29.99,30.0,43192.0,27.607,27.6162,27.5886,27.5978,43192.0
2017-05-03 13:50:00,30.0,30.02,30.0,30.02,19184.0,27.5978,27.6162,27.5978,27.6162,19184.0
2017-05-03 14:00:00,30.02,30.08,30.0,30.05,43912.0,27.6162,27.6714,27.5978,27.6438,43912.0
2017-05-03 14:10:00,30.06,30.1,30.04,30.05,21800.0,27.653,27.6898,27.6346,27.6438,21800.0
2017-05-03 14:20:00,30.06,30.09,30.06,30.09,11288.0,27.653,27.6806,27.653,27.6806,11288.0
2017-05-03 14:30:00,30.08,30.08,30.06,30.06,19616.0,27.6714,27.6714,27.653,27.653,19616.0
2017-05-03 14:40:00,30.07,30.1,30.07,30.09,22508.0,27.6622,27.6898,27.6622,27.6806,22508.0
2017-05-03 14:50:00,30.09,30.09,30.07,30.08,31224.0,27.6806,27.6806,27.6622,27.6714,31224.0
2017-05-03 15:00:00,30.08,30.1,30.06,30.1,30400.0,27.6714,27.6898,27.653,27.6898,30400.0
2017-05-03 15:10:00,30.1,30.16,30.1,30.16,63684.0,27.6898,27.745,27.6898,27.745,63684.0
2017-05-03 15:20:00,30.16,30.17,30.12,30.14,44244.0,27.745,27.7542,27.7082,27.7266,44244.0
2017-05-03 15:30:00,30.14,30.19,30.14,30.19,40248.0,27.7266,27.7726,27.7266,27.7726,40248.0
2017-05-03 15:40:00,30.19,30.22,30.18,30.22,46844.0,27.7726,27.8002,27.7634,27.8002,46844.0
2017-05-03 15:50:00,30.22,30.24,30.21,30.22,151384.0,27.8002,27.8186,27.791,27.8002,151384.0
2017-05-04 09:30:00,30.29,30.36,30.25,30.29,30176.0,27.8646,27.929,27.8278,27.8646,30176.0
2017-05-04 09:40:00,30.31,30.32,30.27,30.29,16888.0,27.883,27.8922,27.8462,27.8646,16888.0
2017-05-04 09:50:00,30.3,30.31,30.28,30.28,23188.0,27.8738,27.883,27.8554,27.8554,23188.0
2017-05-04 10:00:00,30.29,30.29,30.24,30.24,10400.0,27.8646,27.8646,27.8186,27.8186,10400.0
2017-05-04 10:10:00,30.24,30.25,30.21,30.22,18980.0,27.8186,27.8278,27.791,27.8002,18980.0
2017-05-04 10:20:00,30.22,30.22,30.18,30.2,23804.0,27.8002,27.8002,27.7634,27.7818,23804.0
2017-05-04 10:30:00,30.22,30.3,30.22,30.29,14000.0,27.8002,27.8738,27.8002,27.8646,14000.0
2017-05-04 10:40:00,30.28,30.3,30.24,30.24,16444.0,27.8554,27.8738,27.8186,27.8186,16444.0
2017-05-04 10:50:00,30.24,30.24,30.2,30.23,20100.0,27.8186,27.8186,27.7818,27.8094,20100.0
2017-05-04 11:00:00,30.25,30.26,30.24,30.24,7868.0,27.8278,27.837,27.8186,27.8186,7868.0
2017-05-04 11:10:00,30.23,30.28,30.23,30.28,14064.0,27.8094,27.8554,27.8094,27.8554,14064.0
2017-05-04 11:20:00,30.28,30.29,30.27,30.29,13296.0,27.8554,27.8646,27.8462,27.8646,13296.0
2017-05-04 11:30:00,30.29,30.34,30.29,30.34,10560.0,27.8646,27.9106,27.8646,27.9106,10560.0
2017-05-04 11:40:00,30.33,30.33,30.31,30.31,20024.0,27.9014,27.9014,27.883,27.883,20024.0
2017-05-04 11:50:00,30.31,30.31,30.26,30.26,16120.0,27.883,27.883,27.837,27.837,16120.0
2017-05-04 12:00:00,30.25,30.29,30.25,30.26,23372.0,27.8278,27.8646,27.8278,27.837,23372.0
2017-05-04 12:10:00,30.26,30.26,30.21,30.22,13872.0,27.837,27.837,27.791,27.8002,13872.0
2017-05-04 12:20:00,30.22,30.31,30.22,30.3,15380.0,27.8002,27.883,27.8002,27.8738,15380.0
2017-05-04 12:30:00,30.3,30.31,30.26,30.27,11600.0,27.8738,27.883,27.837,27.8462,11600.0
2017-05-04 12:40:00,30.26,30.3,30.26,30.3,8192.0,27.837,27.8738,27.837,27.8738,8192.0
2017-05-04 12:50:00,30.3,30.3,30.28,30.28,27204.0,27.8738,27.8738,27.8554,27.8554,27204.0
2017-05-04 13:00:00,30.28,30.29,30.26,30.29,7200.0,27.8554,27.8646,27.837,27.8646,7200.0
2017-05-04 13:10:00,30.29,30.3,30.28,30.3,11052.0,27.8646,27.8738,27.8554,27.8738,11052.0
2017-05-04 13:20:00,30.29,30.3,30.26,30.28,18200.0,27.8646,27.8738,27.837,27.8554,18200.0
2017-05-04 13:30:00,30.28,30.3,30.25,30.3,26200.0,27.8554,27.8738,27.8278,27.8738,26200.0
2017-05-04 13:40:00,30.3,30.37,30.3,30.37,15300.0,27.8738,27.9382,27.8738,27.9382,15300.0
2017-05-04 13:50:00,30.36,30.37,30.33,30.35,11536.0,27.929,27.9382,27.9014,27.9198,11536.0
2017-05-04 14:00:00,30.35,30.4,30.35,30.38,16448.0,27.9198,27.9658,27.9198,27.9474,16448.0
2017-05-04 14:10:00,30.38,30.42,30.38,30.4,8496.0,27.9474,27.9842,27.9474,27.9658,8496.0
2017-05-04 14:20:00,30.38,30.38,30.34,30.36,13648.0,27.9474,27.9474,27.9106,27.929,13648.0
2017-05-04 14:30:00,30.37,30.4,30.37,30.4,20828.0,27.9382,27.9658,27.9382,27.9658,20828.0
2017-05-04 14:40:00,30.4,30.45,30.4,30.45,10304.0,27.9658,28.0118,27.9658,28.0118,10304.0
2017-05-04 14:50:00,30.44,30.45,30.4,30.4,14660.0,28.0026,28.0118,27.9658,27.9658,14660.0
2017-05-04 15:00:00,30.4,30.43,30.4,30.42,24464.0,27.9658,27.9934,27.9658,27.9842,24464.0
2017-05-04 15:10:00,30.42,30.45,30.4,30.44,19832.0,27.9842,28.0118,27.9658,28.0026,19832.0
2017-05-04 15:20:00,30.44,30.45,30.42,30.42,32504.0,28.0026,28.0118,27.9842,27.9842,32504.0
2017-05-04 15:30:00,30.43,30.45,30.41,30.43,41108.0,27.9934,28.0118,27.975,27.9934,41108.0
2017-05-04 15:40:00,30.43,30.45,30.43,30.44,51920.0,27.9934,28.0118,27.9934,28.0026,51920.0
2017-05-04 15:50:00,30.44,30.49,30.43,30.49,125352.0,28.0026,28.0486,27.9934,28.0486,125352.0
2017-05-05 09:30:00,30.6,30.63,30.47,30.5,35032.0,28.1498,28.1774,28.0302,28.0578,35032.0
2017-05-05 09:40:00,30.48,30.48,30.43,30.46,9520.0,28.0394,28.0394,27.9934,28.021,9520.0
2017-05-05 09:50:00,30.45,30.53,30.44,30.46,5600.0,28.0118,28.0854,28.0026,28.021,5600.0
2017-05-05 10:00:00,30.46,30.52,30.45,30.52,24012.0,28.021,28.0762,28.0118,28.0762,24012.0
2017-05-05 10:10:00,30.55,30.59,30.55,30.57,3200.0,28.1038,28.1406,28.1038,28.1222,3200.0
2017-05-05 10:20:00,30.55,30.55,30.49,30.49,8000.0,28.1038,28.1038,28.0486,28.0486,8000.0
2017-05-05 10:30:00,30.49,30.49,30.45,30.46,8968.0,28.0486,28.0486,28.0118,28.021,8968.0
2017-05-05 10:40:00,30.48,30.5,30.47,30.47,9588.0,28.0394,28.0578,28.0302,28.0302,9588.0
2017-05-05 10:50:00,30.47,30.5,30.47,30.5,6800.0,28.0302,28.0578,28.0302,28.0578,6800.0
2017-05-05 11:00:00,30.5,30.54,30.5,30.53,22348.0,28.0578,28.0946,28.0578,28.0854,22348.0
2017-05-05 11:10:00,30.54,30.61,30.54,30.59,13172.0,28.0946,28.159,28.0946,28.1406,13172.0
2017-05-05 11:20:00,30.58,30.6,30.58,30.59,22212.0,28.1314,28.1498,28.1314,28.1406,22212.0
2017-05-05 11:30:00,30.6,30.63,30.59,30.63,12764.0,28.1498,28.1774,28.1406,28.1774,12764.0
2017-05-05 11:40:00,30.61,30.63,30.61,30.62,12340.0,28.159,28.1774,28.159,28.1682,12340.0
2017-05-05 11:50:00,30.63,30.69,30.62,30.68,12380.0,28.1774,28.2326,28.1682,28.2234,12380.0
2017-05-05 12:00:00,30.68,30.69,30.64,30.65,16812.0,28.2234,28.2326,28.1866,28.1958,16812.0
2017-05-05 12:10:00,30.66,30.66,30.64,30.64,3200.0,28.205,28.205,28.1866,28.1866,3200.0
2017-05-05 12:20:00,30.63,30.64,30.61,30.64,9936.0,28.1774,28.1866,28.159,28.1866,9936.0
2017-05-05 12:30:00,30.63,30.63,30.61,30.63,7600.0,28.1774,28.1774,28.159,28.1774,7600.0
2017-05-05 12:40:00,30.63,30.65,30.61,30.65,4708.0,28.1774,28.1958,28.159,28.1958,4708.0
2017-05-05 12:50:00,30.65,30.65,30.63,30.65,4936.0,28.1958,28.1958,28.1774,28.1958,4936.0
2017-05-05 13:00:00,30.64,30.69,30.64,30.66,10400.0,28.1866,28.2326,28.1866,28.205,10400.0
2017-05-05 13:10:00,30.65,30.69,30.65,30.69,9076.0,28.1958,28.2326,28.1958,28.2326,9076.0
2017-05-05 13:20:00,30.69,30.7,30.68,30.7,12756.0,28.2326,28.2418,28.2234,28.2418,12756.0
2017-05-05 13:30:00,30.69,30.71,30.69,30.7,15764.0,28.2326,28.251,28.2326,28.2418,15764.0
2017-05-05 13:40:00,30.7,30.71,30.68,30.7,18876.0,28.2418,28.251,28.2234,28.2418,18876.0
2017-05-05 13:50:00,30.7,30.71,30.69,30.71,13068.0,28.2418,28.251,28.2326,28.251,13068.0
2017-05-05 14:00:00,30.72,30.72,30.69,30.7,23196.0,28.2602,28.2602,28.2326,28.2418,23196.0
2017-05-05 14:10:00,30.69,30.69,30.66,30.67,11360.0,28.2326,28.2326,28.205,28.2142,11360.0
2017-05-05 14:20:00,30.67,30.67,30.64,30.64,11688.0,28.2142,28.2142,28.1866,28.1866,11688.0
2017-05-05 14:30:00,30.63,30.66,30.63,30.65,19540.0,28.1774,28.205,28.1774,28.1958,19540.0
2017-05-05 14:40:00,30.65,30.7,30.64,30.7,20628.0,28.1958,28.2418,28.1866,28.2418,20628.0
2017-05-05 14:50:00,30.7,30.7,30.66,30.66,24328.0,28.2418,28.2418,28.205,28.205,24328.0
2017-05-05 15:00:00,30.66,30.72,30.66,30.72,15204.0,28.205,28.2602,28.205,28.2602,15204.0
2017-05-05 15:10:00,30.72,30.73,30.71,30.72,32232.0,28.2602,28.2694,28.251,28.2602,32232.0
2017-05-05 15:20:00,30.72,30.74,30.71,30.72,33064.0,28.2602,28.2786,28.251,28.2602,33064.0
2017-05-05 15:30:00,30.72,30.72,30.69,30.71,42316.0,28.2602,28.2602,28.2326,28.251,42316.0
2017-05-05 15:40:00,30.71,30.71,30.65,30.68,63284.0,28.251,28.251,28.1958,28.2234,63284.0
2017-05-05 15:50:00,30.68,30.75,30.68,30.75,148048.0,28.2234,28.2878,28.2234,28.2878,148048.0
2017-05-08 09:30:00,30.67,30.71,30.59,30.66,36444.0,28.2142,28.251,28.1406,28.205,36444.0
2017-05-08 09:40:00,30.65,30.65,30.57,30.57,15576.0,28.1958,28.1958,28.1222,28.1222,15576.0
2017-05-08 09:50:00,30.56,30.59,30.48,30.48,30784.0,28.113,28.1406,28.0394,28.0394,30784.0
2017-05-08 10:00:00,30.5,30.53,30.48,30.48,25048.0,28.0578,28.0854,28.0394,28.0394,25048.0
2017-05-08 10:10:00,30.45,30.45,30.38,30.38,14232.0,28.0118,28.0118,27.9474,27.9474,14232.0
2017-05-08 10:20:00,30.38,30.4,30.34,30.35,28740.0,27.9474,27.9658,27.9106,27.9198,28740.0
2017-05-08 10:30:00,30.34,30.36,30.31,30.33,20652.0,27.9106,27.929,27.883,27.9014,20652.0
2017-05-08 10:40:00,30.33,30.36,30.3,30.34,24548.0,27.9014,27.929,27.8738,27.9106,24548.0
2017-05-08 10:50:00,30.32,30.32,30.29,30.31,18680.0,27.8922,27.8922,27.8646,27.883,18680.0
2017-05-08 11:00:00,30.32,30.32,30.25,30.27,22388.0,27.8922,27.8922,27.8278,27.8462,22388.0
2017-05-08 11:10:00,30.27,30.28,30.25,30.26,19368.0,27.8462,27.8554,27.8278,27.837,19368.0
2017-05-08 11:20:00,30.27,30.28,30.21,30.22,23572.0,27.8462,27.8554,27.791,27.8002,23572.0
2017-05-08 11:30:00,30.25,30.28,30.24,30.25,15980.0,27.8278,27.8554,27.8186,27.8278,15980.0
2017-05-08 11:40:00,30.24,30.26,30.23,30.25,21800.0,27.8186,27.837,27.8094,27.8278,21800.0
2017-05-08 11:50:00,30.25,30.25,30.23,30.24,35404.0,27.8278,27.8278,27.8094,27.8186,35404.0
2017-05-08 12:00:00,30.24,30.24,30.22,30.24,26400.0,27.8186,27.8186,27.8002,27.8186,26400.0
2017-05-08 12:10:00,30.24,30.25,30.23,30.23,36800.0,27.8186,27.8278,27.8094,27.8094,36800.0
2017-05-08 12:20:00,30.23,30.23,30.22,30.22,19200.0,27.8094,27.8094,27.8002,27.8002,19200.0
2017-05-08 12:30:00,30.23,30.25,30.21,30.25,13600.0,27.8094,27.8278,27.791,27.8278,13600.0
2017-05-08 12:40:00,30.25,30.27,30.25,30.25,11160.0,27.8278,27.8462,27.8278,27.8278,11160.0
2017-05-08 12:50:00,30.25,30.27,30.24,30.24,21008.0,27.8278,27.8462,27.8186,27.8186,21008.0
2017-05-08 13:00:00,30.24,30.25,30.24,30.25,23200.0,27.8186,27.8278,27.8186,27.8278,23200.0
2017-05-08 13:10:00,30.25,30.28,30.25,30.28,15588.0,27.8278,27.8554,27.8278,27.8554,15588.0
2017-05-08 13:20:00,30.27,30.27,30.25,30.25,7600.0,27.8462,27.8462,27.8278,27.8278,7600.0
2017-05-08 13:30:00,30.25,30.3,30.25,30.28,31200.0,27.8278,27.8738,27.8278,27.8554,31200.0
2017-05-08 13:40:00,30.27,30.28,30.25,30.27,14400.0,27.8462,27.8554,27.8278,27.8462,14400.0
2017-05-08 13:50:00,30.25,30.27,30.25,30.27,14800.0,27.8278,27.8462,27.8278,27.8462,14800.0
2017-05-08 14:00:00,30.26,30.27,30.25,30.25,15200.0,27.837,27.8462,27.8278,27.8278,15200.0
2017-05-08 14:10:00,30.25,30.25,30.23,30.23,19796.0,27.8278,27.8278,27.8094,27.8094,19796.0
2017-05-08 14:20:00,30.23,30.24,30.22,30.24,16800.0,27.8094,27.8186,27.8002,27.8186,16800.0
2017-05-08 14:30:00,30.23,30.24,30.23,30.23,19600.0,27.8094,27.8186,27.8094,27.8094,19600.0
2017-05-08 14:40:00,30.24,30.24,30.21,30.22,21244.0,27.8186,27.8186,27.791,27.8002,21244.0
2017-05-08 14:50:00,30.21,30.23,30.19,30.23,13112.0,27.791,27.8094,27.7726,27.8094,13112.0
2017-05-08 15:00:00,30.22,30.23,30.2,30.21,17488.0,27.8002,27.8094,27.7818,27.791,17488.0
2017-05-08 15:10:00,30.21,30.24,30.21,30.21,24920.0,27.791,27.8186,27.791,27.791,24920.0
2017-05-08 15:20:00,30.21,30.21,30.19,30.21,32756.0,27.791,27.791,27.7726,27.791,32756.0
2017-05-08 15:30:00,30.21,30.23,30.18,30.2,35328.0,27.791,27.8094,27.7634,27.7818,35328.0
2017-05-08 15:40:00,30.21,30.22,30.19,30.19,48144.0,27.791,27.8002,27.7726,27.7726,48144.0
2017-05-08 15:50:00,30.2,30.24,30.19,30.23,159832.0,27.7818,27.8186,27.7726,27.8094,159832.0
2017-05-09 09:30:00,30.19,30.32,30.14,30.25,49568.0,27.7726,27.8922,27.7266,27.8278,49568.0
2017-05-09 09:40:00,30.24,30.33,30.23,30.31,9556.0,27.8186,27.9014,27.8094,27.883,9556.0
2017-05-09 09:50:00,30.33,30.37,30.32,30.34,27000.0,27.9014,27.9382,27.8922,27.9106,27000.0
2017-05-09 10:00:00,30.36,30.38,30.34,30.35,33260.0,27.929,27.9474,27.9106,27.9198,33260.0
2017-05-09 10:10:00,30.34,30.35,30.31,30.35,34484.0,27.9106,27.9198,27.883,27.9198,34484.0
2017-05-09 10:20:00,30.35,30.41,30.33,30.39,55260.0,27.9198,27.975,27.9014,27.9566,55260.0
2017-05-09 10:30:00,30.4,30.41,30.38,30.4,13600.0,27.9658,27.975,27.9474,27.9658,13600.0
2017-05-09 10:40:00,30.41,30.42,30.38,30.38,25256.0,27.975,27.9842,27.9474,27.9474,25256.0
2017-05-09 10:50:00,30.38,30.38,30.34,30.35,12400.0,27.9474,27.9474,27.9106,27.9198,12400.0
2017-05-09 11:00:00,30.34,30.36,30.34,30.35,29352.0,27.9106,27.929,27.9106,27.9198,29352.0
2017-05-09 11:10:00,30.35,30.36,30.33,30.33,33712.0,27.9198,27.929,27.9014,27.9014,33712.0
2017-05-09 11:20:00,30.33,30.34,30.28,30.29,14400.0,27.9014,27.9106,27.8554,27.8646,14400.0
2017-05-09 11:30:00,30.29,30.31,30.28,30.29,27648.0,27.8646,27.883,27.8554,27.8646,27648.0
2017-05-09 11:40:00,30.3,30.32,30.28,30.32,17244.0,27.8738,27.8922,27.8554,27.8922,17244.0
2017-05-09 11:50:00,30.33,30.39,30.33,30.39,19968.0,27.9014,27.9566,27.9014,27.9566,19968.0
2017-05-09 12:00:00,30.39,30.4,30.38,30.39,13600.0,27.9566,27.9658,27.9474,27.9566,13600.0
2017-05-09 12:10:00,30.39,30.41,30.38,30.38,8500.0,27.9566,27.975,27.9474,27.9474,8500.0
2017-05-09 12:20:00,30.39,30.4,30.36,30.4,13980.0,27.9566,27.9658,27.929,27.9658,13980.0
2017-05-09 12:30:00,30.39,30.39,30.36,30.37,9600.0,27.9566,27.9566,27.929,27.9382,9600.0
2017-05-09 12:40:00,30.37,30.38,30.36,30.36,3708.0,27.9382,27.9474,27.929,27.929,3708.0
2017-05-09 12:50:00,30.37,30.39,30.36,30.36,14504.0,27.9382,27.9566,27.929,27.929,14504.0
2017-05-09 13:00:00,30.36,30.38,30.36,30.38,4400.0,27.929,27.9474,27.929,27.9474,4400.0
2017-05-09 13:10:00,30.38,30.41,30.37,30.41,23644.0,27.9474,27.975,27.9382,27.975,23644.0
2017-05-09 13:20:00,30.4,30.41,30.36,30.36,16000.0,27.9658,27.975,27.929,27.929,16000.0
2017-05-09 13:30:00,30.36,30.39,30.36,30.38,11600.0,27.929,27.9566,27.929,27.9474,11600.0
2017-05-09 13:40:00,30.38,30.41,30.37,30.39,20856.0,27.9474,27.975,27.9382,27.9566,20856.0
2017-05-09 13:50:00,30.38,30.39,30.36,30.39,15244.0,27.9474,27.9566,27.929,27.9566,15244.0
2017-05-09 14:00:00,30.39,30.39,30.38,30.39,9868.0,27.9566,27.9566,27.9474,27.9566,9868.0
2017-05-09 14:10:00,30.38,30.4,30.38,30.39,10876.0,27.9474,27.9658,27.9474,27.9566,10876.0
2017-05-09 14:20:00,30.39,30.4,30.36,30.37,12400.0,27.9566,27.9658,27.929,27.9382,12400.0
2017-05-09 14:30:00,30.37,30.38,30.36,30.36,11780.0,27.9382,27.9474,27.929,27.929,11780.0
2017-05-09 14:40:00,30.37,30.39,30.36,30.38,11824.0,27.9382,27.9566,27.929,27.9474,11824.0
2017-05-09 14:50:00,30.37,30.4,30.37,30.4,27188.0,27.9382,27.9658,27.9382,27.9658,27188.0
2017-05-09 15:00:00,30.4,30.41,30.39,30.4,24800.0,27.9658,27.975,27.9566,27.9658,24800.0
2017-05-09 15:10:00,30.39,30.39,30.37,30.37,20000.0,27.9566,27.9566,27.9382,27.9382,20000.0
2017-05-09 15:20:00,30.37,30.37,30.36,30.37,13676.0,27.9382,27.9382,27.929,27.9382,13676.0
2017-05-09 15:30:00,30.37,30.37,30.32,30.33,39600.0,27.9382,27.9382,27.8922,27.9014,39600.0
2017-05-09 15:40:00,30.33,30.35,30.31,30.35,41448.0,27.9014,27.9198,27.883,27.9198,41448.0
2017-05-09 15:50:00,30.34,30.4,30.34,30.38,84588.0,27.9106,27.9658,27.9106,27.9474,84588.0
2017-05-10 09:30:00,30.36,30.36,30.25,30.34,24976.0,27.929,27.929,27.8278,27.9106,24976.0
2017-05-10 09:40:00,30.32,30.33,30.24,30.25,23204.0,27.8922,27.9014,27.8186,27.8278,23204.0
2017-05-10 09:50:00,30.25,30.29,30.22,30.29,13792.0,27.8278,27.8646,27.8002,27.8646,13792.0
2017-05-10 10:00:00,30.27,30.36,30.25,30.34,26520.0,27.8462,27.929,27.8278,27.9106,26520.0
2017-05-10 10:10:00,30.35,30.36,30.29,30.32,17140.0,27.9198,27.929,27.8646,27.8922,17140.0
2017-05-10 10:20:00,30.3,30.34,30.3,30.33,7600.0,27.8738,27.9106,27.8738,27.9014,7600.0
2017-05-10 10:30:00,30.32,30.33,30.28,30.28,13600.0,27.8922,27.9014,27.8554,27.8554,13600.0
2017-05-10 10:40:00,30.28,30.29,30.26,30.28,32616.0,27.8554,27.8646,27.837,27.8554,32616.0
2017-05-10 10:50:00,30.29,30.3,30.25,30.28,11320.0,27.8646,27.8738,27.8278,27.8554,11320.0
2017-05-10 11:00:00,30.28,30.35,30.28,30.35,23600.0,27.8554,27.9198,27.8554,27.9198,23600.0
2017-05-10 11:10:00,30.35,30.36,30.34,30.35,8404.0,27.9198,27.929,27.9106,27.9198,8404.0
2017-05-10 11:20:00,30.35,30.37,30.34,30.36,16000.0,27.9198,27.9382,27.9106,27.929,16000.0
2017-05-10 11:30:00,30.36,30.4,30.35,30.4,9600.0,27.929,27.9658,27.9198,27.9658,9600.0
2017-05-10 11:40:00,30.39,30.42,30.39,30.4,20400.0,27.9566,27.9842,27.9566,27.9658,20400.0
2017-05-10 11:50:00,30.4,30.42,30.4,30.42,11016.0,27.9658,27.9842,27.9658,27.9842,11016.0
2017-05-10 12:00:00,30.42,30.44,30.41,30.42,10000.0,27.9842,28.0026,27.975,27.9842,10000.0
2017-05-10 12:10:00,30.43,30.45,30.43,30.44,3200.0,27.9934,28.0118,27.9934,28.0026,3200.0
2017-05-10 12:20:00,30.45,30.46,30.41,30.41,13384.0,28.0118,28.021,27.975,27.975,13384.0
2017-05-10 12:30:00,30.41,30.42,30.39,30.39,21996.0,27.975,27.9842,27.9566,27.9566,21996.0
2017-05-10 12:40:00,30.39,30.39,30.37,30.38,23600.0,27.9566,27.9566,27.9382,27.9474,23600.0
2017-05-10 12:50:00,30.38,30.39,30.38,30.38,10512.0,27.9474,27.9566,27.9474,27.9474,10512.0
2017-05-10 13:00:00,30.38,30.38,30.35,30.35,20040.0,27.9474,27.9474,27.9198,27.9198,20040.0
2017-05-10 13:10:00,30.35,30.36,30.34,30.35,9404.0,27.9198,27.929,27.9106,27.9198,9404.0
2017-05-10 13:20:00,30.35,30.36,30.34,30.36,7600.0,27.9198,27.929,27.9106,27.929,7600.0
2017-05-10 13:30:00,30.35,30.37,30.34,30.34,18200.0,27.9198,27.9382,27.9106,27.9106,18200.0
2017-05-10 13:40:00,30.35,30.35,30.33,30.34,9600.0,27.9198,27.9198,27.9014,27.9106,9600.0
2017-05-10 13:50:00,30.34,30.36,30.33,30.35,9360.0,27.9106,27.929,27.9014,27.9198,9360.0
2017-05-10 14:00:00,30.34,30.37,30.34,30.37,18000.0,27.9106,27.9382,27.9106,27.9382,18000.0
2017-05-10 14:10:00,30.38,30.4,30.38,30.4,4800.0,27.9474,27.9658,27.9474,27.9658,4800.0
2017-05-10 14:20:00,30.39,30.4,30.36,30.36,12400.0,27.9566,27.9658,27.929,27.929,12400.0
2017-05-10 14:30:00,30.36,30.39,30.36,30.38,20152.0,27.929,27.9566,27.929,27.9474,20152.0
2017-05-10 14:40:00,30.39,30.39,30.38,30.38,21312.0,27.9566,27.9566,27.9474,27.9474,21312.0
2017-05-10 14:50:00,30.37,30.38,30.36,30.36,16592.0,27.9382,27.9474,27.929,27.929,16592.0
2017-05-10 15:00:00,30.35,30.39,30.35,30.39,18592.0,27.9198,27.9566,27.9198,27.9566,18592.0
2017-05-10 15:10:00,30.39,30.39,30.36,30.36,23100.0,27.9566,27.9566,27.929,27.929,23100.0
2017-05-10 15:20:00,30.36,30.36,30.34,30.35,25668.0,27.929,27.929,27.9106,27.9198,25668.0
2017-05-10 15:30:00,30.35,30.35,30.32,30.34,42084.0,27.9198,27.9198,27.8922,27.9106,42084.0
2017-05-10 15:40:00,30.34,30.39,30.34,30.39,55960.0,27.9106,27.9566,27.9106,27.9566,55960.0
2017-05-10 15:50:00,30.39,30.39,30.35,30.36,150384.0,27.9566,27.9566,27.9198,27.929,150384.0
2017-05-11 09:30:00,30.3,30.37,30.21,30.33,47952.0,27.8738,27.9382,27.791,27.9014,47952.0
2017-05-11 09:40:00,30.32,30.36,30.28,30.33,48264.0,27.8922,27.929,27.8554,27.9014,48264.0
2017-05-11 09:50:00,30.32,30.32,30.24,30.24,26932.0,27.8922,27.8922,27.8186,27.8186,26932.0
2017-05-11 10:00:00,30.26,30.31,30.25,30.3,21792.0,27.837,27.883,27.8278,27.8738,21792.0
2017-05-11 10:10:00,30.31,30.33,30.25,30.25,18496.0,27.883,27.9014,27.8278,27.8278,18496.0
2017-05-11 10:20:00,30.24,30.25,30.18,30.24,30160.0,27.8186,27.8278,27.7634,27.8186,30160.0
2017-05-11 10:30:00,30.24,30.3,30.23,30.3,12800.0,27.8186,27.8738,27.8094,27.8738,12800.0
2017-05-11 10:40:00,30.3,30.4,30.3,30.35,37496.0,27.8738,27.9658,27.8738,27.9198,37496.0
2017-05-11 10:50:00,30.35,30.35,30.28,30.31,20168.0,27.9198,27.9198,27.8554,27.883,20168.0
2017-05-11 11:00:00,30.33,30.36,30.32,30.35,28396.0,27.9014,27.929,27.8922,27.9198,28396.0
2017-05-11 11:10:00,30.35,30.38,30.33,30.36,21548.0,27.9198,27.9474,27.9014,27.929,21548.0
2017-05-11 11:20:00,30.39,30.42,30.36,30.4,22000.0,27.9566,27.9842,27.929,27.9658,22000.0
2017-05-11 11:30:00,30.41,30.44,30.39,30.42,16000.0,27.975,28.0026,27.9566,27.9842,16000.0
2017-05-11 11:40:00,30.41,30.41,30.36,30.36,14000.0,27.975,27.975,27.929,27.929,14000.0
2017-05-11 11:50:00,30.36,30.38,30.36,30.37,7200.0,27.929,27.9474,27.929,27.9382,7200.0
2017-05-11 12:00:00,30.39,30.41,30.38,30.39,19116.0,27.9566,27.975,27.9474,27.9566,19116.0
2017-05-11 12:10:00,30.39,30.42,30.38,30.41,17300.0,27.9566,27.9842,27.9474,27.975,17300.0
2017-05-11 12:20:00,30.42,30.42,30.39,30.39,15828.0,27.9842,27.9842,27.9566,27.9566,15828.0
2017-05-11 12:30:00,30.4,30.43,30.4,30.42,16396.0,27.9658,27.9934,27.9658,27.9842,16396.0
2017-05-11 12:40:00,30.4,30.43,30.4,30.43,10460.0,27.9658,27.9934,27.9658,27.9934,10460.0
2017-05-11 12:50:00,30.41,30.43,30.4,30.42,6400.0,27.975,27.9934,27.9658,27.9842,6400.0
2017-05-11 13:00:00,30.41,30.45,30.41,30.44,26192.0,27.975,28.0118,27.975,28.0026,26192.0
2017-05-11 13:10:00,30.45,30.48,30.45,30.48,22404.0,28.0118,28.0394,28.0118,28.0394,22404.0
2017-05-11 13:20:00,30.47,30.48,30.47,30.48,26332.0,28.0302,28.0394,28.0302,28.0394,26332.0
2017-05-11 13:30:00,30.47,30.49,30.47,30.49,10480.0,28.0302,28.0486,28.0302,28.0486,10480.0
2017-05-11 13:40:00,30.49,30.49,30.44,30.45,22008.0,28.0486,28.0486,28.0026,28.0118,22008.0
2017-05-11 13:50:00,30.45,30.5,30.44,30.5,30248.0,28.0118,28.0578,28.0026,28.0578,30248.0
2017-05-11 14:00:00,30.49,30.49,30.46,30.49,40000.0,28.0486,28.0486,28.021,28.0486,40000.0
2017-05-11 14:10:00,30.49,30.54,30.49,30.54,40088.0,28.0486,28.0946,28.0486,28.0946,40088.0
2017-05-11 14:20:00,30.54,30.57,30.54,30.56,34020.0,28.0946,28.1222,28.0946,28.113,34020.0
2017-05-11 14:30:00,30.56,30.57,30.53,30.55,32284.0,28.113,28.1222,28.0854,28.1038,32284.0
2017-05-11 14:40:00,30.56,30.57,30.55,30.56,20488.0,28.113,28.1222,28.1038,28.113,20488.0
2017-05-11 14:50:00,30.56,30.56,30.5,30.53,22840.0,28.113,28.113,28.0578,28.0854,22840.0
2017-05-11 15:00:00,30.53,30.56,30.52,30.53,36236.0,28.0854,28.113,28.0762,28.0854,36236.0
2017-05-11 15:10:00,30.52,30.55,30.52,30.55,25600.0,28.0762,28.1038,28.0762,28.1038,25600.0
2017-05-11 15:20:00,30.55,30.56,30.55,30.56,34124.0,28.1038,28.113,28.1038,28.113,34124.0
2017-05-11 15:30:00,30.56,30.61,30.55,30.61,54416.0,28.113,28.159,28.1038,28.159,54416.0
2017-05-11 15:40:00,30.6,30.63,30.59,30.63,66732.0,28.1498,28.1774,28.1406,28.1774,66732.0
2017-05-11 15:50:00,30.63,30.64,30.62,30.64,198852.0,28.1774,28.1866,28.1682,28.1866,198852.0
2017-05-12 09:30:00,30.55,30.64,30.37,30.5,58892.0,28.1038,28.1866,27.9382,28.0578,58892.0
2017-05-12 09:40:00,30.55,30.56,30.46,30.55,24800.0,28.1038,28.113,28.021,28.1038,24800.0
2017-05-12 09:50:00,30.55,30.56,30.5,30.5,14000.0,28.1038,28.113,28.0578,28.0578,14000.0
2017-05-12 10:00:00,30.53,30.55,30.46,30.5,22800.0,28.0854,28.1038,28.021,28.0578,22800.0
2017-05-12 10:10:00,30.51,30.55,30.5,30.53,46472.0,28.067,28.1038,28.0578,28.0854,46472.0
2017-05-12 10:20:00,30.53,30.56,30.48,30.49,41748.0,28.0854,28.113,28.0394,28.0486,41748.0
2017-05-12 10:30:00,30.51,30.54,30.5,30.54,26368.0,28.067,28.0946,28.0578,28.0946,26368.0
2017-05-12 10:40:00,30.53,30.57,30.53,30.56,25276.0,28.0854,28.1222,28.0854,28.113,25276.0
2017-05-12 10:50:00,30.56,30.56,30.53,30.56,19160.0,28.113,28.113,28.0854,28.113,19160.0
2017-05-12 11:00:00,30.56,30.57,30.55,30.56,16800.0,28.113,28.1222,28.1038,28.113,16800.0
2017-05-12 11:10:00,30.57,30.57,30.52,30.54,26696.0,28.1222,28.1222,28.0762,28.0946,26696.0
2017-05-12 11:20:00,30.54,30.56,30.51,30.52,16400.0,28.0946,28.113,28.067,28.0762,16400.0
2017-05-12 11:30:00,30.53,30.56,30.53,30.54,10800.0,28.0854,28.113,28.0854,28.0946,10800.0
2017-05-12 11:40:00,30.53,30.53,30.53,30.53,4800.0,28.0854,28.0854,28.0854,28.0854,4800.0
2017-05-12 11:50:00,30.54,30.55,30.53,30.54,8812.0,28.0946,28.1038,28.0854,28.0946,8812.0
2017-05-12 12:00:00,30.53,30.53,30.51,30.51,18000.0,28.0854,28.0854,28.067,28.067,18000.0
2017-05-12 12:10:00,30.49,30.52,30.49,30.52,6400.0,28.0486,28.0762,28.0486,28.0762,6400.0
2017-05-12 12:20:00,30.52,30.53,30.5,30.52,12012.0,28.0762,28.0854,28.0578,28.0762,12012.0
2017-05-12 12:30:00,30.52,30.56,30.52,30.54,13288.0,28.0762,28.113,28.0762,28.0946,13288.0
2017-05-12 12:40:00,30.55,30.58,30.55,30.58,6856.0,28.1038,28.1314,28.1038,28.1314,6856.0
2017-05-12 12:50:00,30.58,30.58,30.56,30.56,10508.0,28.1314,28.1314,28.113,28.113,10508.0
2017-05-12 13:00:00,30.57,30.57,30.56,30.56,12668.0,28.1222,28.1222,28.113,28.113,12668.0
2017-05-12 13:10:00,30.56,30.58,30.56,30.56,9200.0,28.113,28.1314,28.113,28.113,9200.0
2017-05-12 13:20:00,30.56,30.58,30.56,30.58,13728.0,28.113,28.1314,28.113,28.1314,13728.0
2017-05-12 13:30:00,30.57,30.58,30.56,30.56,12000.0,28.1222,28.1314,28.113,28.113,12000.0
2017-05-12 13:40:00,30.56,30.57,30.56,30.57,7700.0,28.113,28.1222,28.113,28.1222,7700.0
2017-05-12 13:50:00,30.57,30.58,30.56,30.58,20240.0,28.1222,28.1314,28.113,28.1314,20240.0
2017-05-12 14:00:00,30.58,30.58,30.56,30.56,24032.0,28.1314,28.1314,28.113,28.113,24032.0
2017-05-12 14:10:00,30.56,30.57,30.55,30.56,19512.0,28.113,28.1222,28.1038,28.113,19512.0
2017-05-12 14:20:00,30.55,30.57,30.54,30.56,29432.0,28.1038,28.1222,28.0946,28.113,29432.0
2017-05-12 14:30:00,30.57,30.61,30.55,30.61,58220.0,28.1222,28.159,28.1038,28.159,58220.0
2017-05-12 14:40:00,30.6,30.62,30.6,30.62,28380.0,28.1498,28.1682,28.1498,28.1682,28380.0
2017-05-12 14:50:00,30.62,30.65,30.62,30.64,35680.0,28.1682,28.1958,28.1682,28.1866,35680.0
2017-05-12 15:00:00,30.64,30.64,30.58,30.59,28696.0,28.1866,28.1866,28.1314,28.1406,28696.0
2017-05-12 15:10:00,30.59,30.59,30.56,30.57,28800.0,28.1406,28.1406,28.113,28.1222,28800.0
2017-05-12 15:20:00,30.57,30.59,30.55,30.57,42912.0,28.1222,28.1406,28.1038,28.1222,42912.0
2017-05-12 15:30:00,30.57,30.57,30.53,30.56,42712.0,28.1222,28.1222,28.0854,28.113,42712.0
2017-05-12 15:40:00,30.57,30.59,30.55,30.56,62724.0,28.1222,28.1406,28.1038,28.113,62724.0
2017-05-12 15:50:00,30.56,30.58,30.55,30.58,137552.0,28.113,28.1314,28.1038,28.1314,137552.0
2017-05-15 09:30:00,30.55,30.62,30.33,30.57,24708.0,28.1038,28.1682,27.9014,28.1222,24708.0
2017-05-15 09:40:00,30.55,30.56,30.51,30.56,10276.0,28.1038,28.113,28.067,28.113,10276.0
2017-05-15 09:50:00,30.58,30.6,30.58,30.6,4800.0,28.1314,28.1498,28.1314,28.1498,4800.0
2017-05-15 10:00:00,30.6,30.66,30.6,30.65,10556.0,28.1498,28.205,28.1498,28.1958,10556.0
2017-05-15 10:10:00,30.65,30.66,30.63,30.64,14892.0,28.1958,28.205,28.1774,28.1866,14892.0
2017-05-15 10:20:00,30.62,30.62,30.6,30.6,7200.0,28.1682,28.1682,28.1498,28.1498,7200.0
2017-05-15 10:30:00,30.61,30.64,30.61,30.62,20636.0,28.159,28.1866,28.159,28.1682,20636.0
2017-05-15 10:40:00,30.63,30.67,30.63,30.65,14000.0,28.1774,28.2142,28.1774,28.1958,14000.0
2017-05-15 10:50:00,30.65,30.67,30.64,30.64,3600.0,28.1958,28.2142,28.1866,28.1866,3600.0
2017-05-15 11:00:00,30.65,30.71,30.65,30.7,14000.0,28.1958,28.251,28.1958,28.2418,14000.0
2017-05-15 11:10:00,30.7,30.7,30.66,30.67,11600.0,28.2418,28.2418,28.205,28.2142,11600.0
2017-05-15 11:20:00,30.67,30.68,30.65,30.66,17240.0,28.2142,28.2234,28.1958,28.205,17240.0
2017-05-15 11:30:00,30.65,30.65,30.63,30.64,6948.0,28.1958,28.1958,28.1774,28.1866,6948.0
2017-05-15 11:40:00,30.64,30.64,30.63,30.64,10940.0,28.1866,28.1866,28.1774,28.1866,10940.0
2017-05-15 11:50:00,30.64,30.67,30.64,30.67,8440.0,28.1866,28.2142,28.1866,28.2142,8440.0
2017-05-15 12:00:00,30.67,30.67,30.65,30.65,9412.0,28.2142,28.2142,28.1958,28.1958,9412.0
2017-05-15 12:10:00,30.64,30.65,30.62,30.62,13872.0,28.1866,28.1958,28.1682,28.1682,13872.0
2017-05-15 12:20:00,30.63,30.64,30.63,30.64,5840.0,28.1774,28.1866,28.1774,28.1866,5840.0
2017-05-15 12:30:00,30.64,30.65,30.63,30.64,11112.0,28.1866,28.1958,28.1774,28.1866,11112.0
2017-05-15 12:40:00,30.65,30.65,30.62,30.63,19200.0,28.1958,28.1958,28.1682,28.1774,19200.0
2017-05-15 12:50:00,30.62,30.63,30.62,30.63,4000.0,28.1682,28.1774,28.1682,28.1774,4000.0
2017-05-15 13:00:00,30.62,30.62,30.61,30.62,5600.0,28.1682,28.1682,28.159,28.1682,5600.0
2017-05-15 13:10:00,30.62,30.65,30.62,30.64,5252.0,28.1682,28.1958,28.1682,28.1866,5252.0
2017-05-15 13:20:00,30.65,30.66,30.64,30.66,6400.0,28.1958,28.205,28.1866,28.205,6400.0
2017-05-15 13:30:00,30.65,30.66,30.65,30.65,6872.0,28.1958,28.205,28.1958,28.1958,6872.0
2017-05-15 13:40:00,30.66,30.7,30.66,30.68,14800.0,28.205,28.2418,28.205,28.2234,14800.0
2017-05-15 13:50:00,30.68,30.7,30.68,30.68,18400.0,28.2234,28.2418,28.2234,28.2234,18400.0
2017-05-15 14:00:00,30.68,30.69,30.66,30.67,17228.0,28.2234,28.2326,28.205,28.2142,17228.0
2017-05-15 14:10:00,30.67,30.67,30.65,30.65,13980.0,28.2142,28.2142,28.1958,28.1958,13980.0
2017-05-15 14:20:00,30.66,30.66,30.57,30.57,58152.0,28.205,28.205,28.1222,28.1222,58152.0
2017-05-15 14:30:00,30.57,30.59,30.55,30.59,30072.0,28.1222,28.1406,28.1038,28.1406,30072.0
2017-05-15 14:40:00,30.61,30.63,30.61,30.63,4400.0,28.159,28.1774,28.159,28.1774,4400.0
2017-05-15 14:50:00,30.64,30.64,30.63,30.64,16108.0,28.1866,28.1866,28.1774,28.1866,16108.0
2017-05-15 15:00:00,30.64,30.65,30.64,30.64,25336.0,28.1866,28.1958,28.1866,28.1866,25336.0
2017-05-15 15:10:00,30.64,30.64,30.6,30.61,18968.0,28.1866,28.1866,28.1498,28.159,18968.0
2017-05-15 15:20:00,30.61,30.63,30.6,30.62,20320.0,28.159,28.1774,28.1498,28.1682,20320.0
2017-05-15 15:30:00,30.61,30.63,30.6,30.6,29772.0,28.159,28.1774,28.1498,28.1498,29772.0
2017-05-15 15:40:00,30.6,30.62,30.59,30.62,44776.0,28.1498,28.1682,28.1406,28.1682,44776.0
2017-05-15 15:50:00,30.62,30.63,30.59,30.59,159680.0,28.1682,28.1774,28.1406,28.1406,159680.0
2017-05-16 09:30:00,30.56,30.64,30.48,30.51,61892.0,28.113,28.1866,28.0394,28.067,61892.0
2017-05-16 09:40:00,30.51,30.56,30.44,30.46,25116.0,28.067,28.113,28.0026,28.021,25116.0
2017-05-16 09:50:00,30.46,30.6,30.46,30.6,26400.0,28.021,28.1498,28.021,28.1498,26400.0
2017-05-16 10:00:00,30.59,30.6,30.52,30.6,42708.0,28.1406,28.1498,28.0762,28.1498,42708.0
2017-05-16 10:10:00,30.61,30.62,30.59,30.62,12292.0,28.159,28.1682,28.1406,28.1682,12292.0
2017-05-16 10:20:00,30.63,30.63,30.54,30.56,29768.0,28.1774,28.1774,28.0946,28.113,29768.0
2017-05-16 10:30:00,30.58,30.58,30.54,30.56,10800.0,28.1314,28.1314,28.0946,28.113,10800.0
2017-05-16 10:40:00,30.56,30.56,30.53,30.56,20620.0,28.113,28.113,28.0854,28.113,20620.0
2017-05-16 10:50:00,30.55,30.58,30.54,30.56,34884.0,28.1038,28.1314,28.0946,28.113,34884.0
2017-05-16 11:00:00,30.56,30.56,30.53,30.54,26612.0,28.113,28.113,28.0854,28.0946,26612.0
2017-05-16 11:10:00,30.54,30.54,30.52,30.53,12820.0,28.0946,28.0946,28.0762,28.0854,12820.0
2017-05-16 11:20:00,30.52,30.56,30.52,30.54,18108.0,28.0762,28.113,28.0762,28.0946,18108.0
2017-05-16 11:30:00,30.54,30.54,30.52,30.52,21388.0,28.0946,28.0946,28.0762,28.0762,21388.0
2017-05-16 11:40:00,30.53,30.55,30.51,30.55,23284.0,28.0854,28.1038,28.067,28.1038,23284.0
2017-05-16 11:50:00,30.55,30.57,30.54,30.54,15260.0,28.1038,28.1222,28.0946,28.0946,15260.0
2017-05-16 12:00:00,30.54,30.56,30.54,30.56,10484.0,28.0946,28.113,28.0946,28.113,10484.0
2017-05-16 12:10:00,30.56,30.57,30.55,30.56,20088.0,28.113,28.1222,28.1038,28.113,20088.0
2017-05-16 12:20:00,30.55,30.56,30.54,30.54,13912.0,28.1038,28.113,28.0946,28.0946,13912.0
2017-05-16 12:30:00,30.54,30.57,30.54,30.57,8800.0,28.0946,28.1222,28.0946,28.1222,8800.0
2017-05-16 12:40:00,30.57,30.57,30.55,30.56,16364.0,28.1222,28.1222,28.1038,28.113,16364.0
2017-05-16 12:50:00,30.57,30.57,30.55,30.57,6836.0,28.1222,28.1222,28.1038,28.1222,6836.0
2017-05-16 13:00:00,30.56,30.56,30.54,30.56,12400.0,28.113,28.113,28.0946,28.113,12400.0
2017-05-16 13:10:00,30.55,30.57,30.54,30.54,9320.0,28.1038,28.1222,28.0946,28.0946,9320.0
2017-05-16 13:20:00,30.54,30.55,30.53,30.54,14016.0,28.0946,28.1038,28.0854,28.0946,14016.0
2017-05-16 13:30:00,30.54,30.57,30.53,30.57,17320.0,28.0946,28.1222,28.0854,28.1222,17320.0
2017-05-16 13:40:00,30.57,30.6,30.57,30.59,14536.0,28.1222,28.1498,28.1222,28.1406,14536.0
2017-05-16 13:50:00,30.59,30.59,30.57,30.57,18136.0,28.1406,28.1406,28.1222,28.1222,18136.0
2017-05-16 14:00:00,30.57,30.59,30.57,30.58,12000.0,28.1222,28.1406,28.1222,28.1314,12000.0
2017-05-16 14:10:00,30.58,30.59,30.58,30.58,14400.0,28.1314,28.1406,28.1314,28.1314,14400.0
2017-05-16 14:20:00,30.58,30.58,30.55,30.55,22740.0,28.1314,28.1314,28.1038,28.1038,22740.0
2017-05-16 14:30:00,30.56,30.56,30.55,30.55,14460.0,28.113,28.113,28.1038,28.1038,14460.0
2017-05-16 14:40:00,30.56,30.56,30.55,30.56,21200.0,28.113,28.113,28.1038,28.113,21200.0
2017-05-16 14:50:00,30.56,30.56,30.53,30.53,37316.0,28.113,28.113,28.0854,28.0854,37316.0
2017-05-16 15:00:00,30.54,30.57,30.54,30.55,36744.0,28.0946,28.1222,28.0946,28.1038,36744.0
2017-05-16 15:10:00,30.55,30.55,30.54,30.54,39044.0,28.1038,28.1038,28.0946,28.0946,39044.0
2017-05-16 15:20:00,30.54,30.56,30.54,30.55,45676.0,28.0946,28.113,28.0946,28.1038,45676.0
2017-05-16 15:30:00,30.55,30.58,30.55,30.57,42248.0,28.1038,28.1314,28.1038,28.1222,42248.0
2017-05-16 15:40:00,30.57,30.57,30.56,30.57,97252.0,28.1222,28.1222,28.113,28.1222,97252.0
2017-05-16 15:50:00,30.57,30.65,30.57,30.64,301652.0,28.1222,28.1958,28.1222,28.1866,301652.0
2017-05-17 09:30:00,30.42,30.52,30.4,30.43,47420.0,27.9842,28.0762,27.9658,27.9934,47420.0
2017-05-17 09:40:00,30.47,30.47,30.35,30.38,25020.0,28.0302,28.0302,27.9198,27.9474,25020.0
2017-05-17 09:50:00,30.35,30.36,30.32,30.34,14520.0,27.9198,27.929,27.8922,27.9106,14520.0
2017-05-17 10:00:00,30.33,30.33,30.26,30.31,13016.0,27.9014,27.9014,27.837,27.883,13016.0
2017-05-17 10:10:00,30.3,30.32,30.24,30.32,21844.0,27.8738,27.8922,27.8186,27.8922,21844.0
2017-05-17 10:20:00,30.32,30.33,30.24,30.28,14856.0,27.8922,27.9014,27.8186,27.8554,14856.0
2017-05-17 10:30:00,30.28,30.29,30.22,30.24,29212.0,27.8554,27.8646,27.8002,27.8186,29212.0
2017-05-17 10:40:00,30.25,30.28,30.24,30.25,12120.0,27.8278,27.8554,27.8186,27.8278,12120.0
2017-05-17 10:50:00,30.24,30.25,30.2,30.2,26628.0,27.8186,27.8278,27.7818,27.7818,26628.0
2017-05-17 11:00:00,30.21,30.22,30.19,30.22,28352.0,27.791,27.8002,27.7726,27.8002,28352.0
2017-05-17 11:10:00,30.2,30.25,30.2,30.23,18580.0,27.7818,27.8278,27.7818,27.8094,18580.0
2017-05-17 11:20:00,30.24,30.24,30.22,30.22,14752.0,27.8186,27.8186,27.8002,27.8002,14752.0
2017-05-17 11:30:00,30.21,30.22,30.18,30.22,22000.0,27.791,27.8002,27.7634,27.8002,22000.0
2017-05-17 11:40:00,30.22,30.24,30.22,30.24,24144.0,27.8002,27.8186,27.8002,27.8186,24144.0
2017-05-17 11:50:00,30.24,30.24,30.2,30.24,16420.0,27.8186,27.8186,27.7818,27.8186,16420.0
2017-05-17 12:00:00,30.23,30.24,30.21,30.24,10400.0,27.8094,27.8186,27.791,27.8186,10400.0
2017-05-17 12:10:00,30.24,30.25,30.22,30.24,12844.0,27.8186,27.8278,27.8002,27.8186,12844.0
2017-05-17 12:20:00,30.23,30.24,30.21,30.22,20660.0,27.8094,27.8186,27.791,27.8002,20660.0
2017-05-17 12:30:00,30.21,30.22,30.19,30.22,13052.0,27.791,27.8002,27.7726,27.8002,13052.0
2017-05-17 12:40:00,30.23,30.25,30.22,30.25,8400.0,27.8094,27.8278,27.8002,27.8278,8400.0
2017-05-17 12:50:00,30.25,30.27,30.24,30.26,9972.0,27.8278,27.8462,27.8186,27.837,9972.0
2017-05-17 13:00:00,30.25,30.25,30.23,30.25,14400.0,27.8278,27.8278,27.8094,27.8278,14400.0
2017-05-17 13:10:00,30.24,30.24,30.22,30.23,15484.0,27.8186,27.8186,27.8002,27.8094,15484.0
2017-05-17 13:20:00,30.24,30.24,30.22,30.23,30756.0,27.8186,27.8186,27.8002,27.8094,30756.0
2017-05-17 13:30:00,30.23,30.23,30.22,30.22,24560.0,27.8094,27.8094,27.8002,27.8002,24560.0
2017-05-17 13:40:00,30.22,30.23,30.21,30.23,22528.0,27.8002,27.8094,27.791,27.8094,22528.0
2017-05-17 13:50:00,30.24,30.24,30.19,30.21,26820.0,27.8186,27.8186,27.7726,27.791,26820.0
2017-05-17 14:00:00,30.21,30.24,30.21,30.21,25600.0,27.791,27.8186,27.791,27.791,25600.0
2017-05-17 14:10:00,30.21,30.21,30.16,30.18,33400.0,27.791,27.791,27.745,27.7634,33400.0
2017-05-17 14:20:00,30.18,30.21,30.14,30.15,38188.0,27.7634,27.791,27.7266,27.7358,38188.0
2017-05-17 14:30:00,30.15,30.2,30.15,30.19,18768.0,27.7358,27.7818,27.7358,27.7726,18768.0
2017-05-17 14:40:00,30.17,30.19,30.16,30.17,16720.0,27.7542,27.7726,27.745,27.7542,16720.0
2017-05-17 14:50:00,30.16,30.2,30.16,30.18,25204.0,27.745,27.7818,27.745,27.7634,25204.0
2017-05-17 15:00:00,30.18,30.23,30.16,30.22,38076.0,27.7634,27.8094,27.745,27.8002,38076.0
2017-05-17 15:10:00,30.21,30.23,30.18,30.22,39900.0,27.791,27.8094,27.7634,27.8002,39900.0
2017-05-17 15:20:00,30.21,30.23,30.15,30.15,55232.0,27.791,27.8094,27.7358,27.7358,55232.0
2017-05-17 15:30:00,30.16,30.18,30.15,30.16,48380.0,27.745,27.7634,27.7358,27.745,48380.0
2017-05-17 15:40:00,30.16,30.17,30.1,30.11,62928.0,27.745,27.7542,27.6898,27.699,62928.0
2017-05-17 15:50:00,30.11,30.11,30.03,30.04,242300.0,27.699,27.699,27.6254,27.6346,242300.0
2017-05-18 09:30:00,30.09,30.09,29.95,29.97,43292.0,27.6806,27.6806,27.5518,27.5702,43292.0
2017-05-18 09:40:00,29.97,30.01,29.94,29.95,39652.0,27.5702,27.607,27.5426,27.5518,39652.0
2017-05-18 09:50:00,29.95,29.95,29.89,29.93,41200.0,27.5518,27.5518,27.4966,27.5334,41200.0
2017-05-18 10:00:00,29.93,30.08,29.93,30.08,29152.0,27.5334,27.6714,27.5334,27.6714,29152.0
2017-05-18 10:10:00,30.08,30.09,30.02,30.02,16692.0,27.6714,27.6806,27.6162,27.6162,16692.0
2017-05-18 10:20:00,30.02,30.06,29.98,30.05,27356.0,27.6162,27.653,27.5794,27.6438,27356.0
2017-05-18 10:30:00,30.05,30.08,30.05,30.05,15280.0,27.6438,27.6714,27.6438,27.6438,15280.0
2017-05-18 10:40:00,30.03,30.06,29.99,30.05,46128.0,27.6254,27.653,27.5886,27.6438,46128.0
2017-05-18 10:50:00,30.05,30.09,30.04,30.07,31272.0,27.6438,27.6806,27.6346,27.6622,31272.0
2017-05-18 11:00:00,30.08,30.13,30.08,30.11,49268.0,27.6714,27.7174,27.6714,27.699,49268.0
2017-05-18 11:10:00,30.12,30.12,30.08,30.1,22824.0,27.7082,27.7082,27.6714,27.6898,22824.0
2017-05-18 11:20:00,30.09,30.15,30.09,30.12,13600.0,27.6806,27.7358,27.6806,27.7082,13600.0
2017-05-18 11:30:00,30.14,30.18,30.11,30.12,28000.0,27.7266,27.7634,27.699,27.7082,28000.0
2017-05-18 11:40:00,30.11,30.13,30.08,30.12,13532.0,27.699,27.7174,27.6714,27.7082,13532.0
2017-05-18 11:50:00,30.13,30.13,30.08,30.08,13740.0,27.7174,27.7174,27.6714,27.6714,13740.0
2017-05-18 12:00:00,30.11,30.12,30.06,30.09,30416.0,27.699,27.7082,27.653,27.6806,30416.0
2017-05-18 12:10:00,30.08,30.1,30.07,30.07,12800.0,27.6714,27.6898,27.6622,27.6622,12800.0
2017-05-18 12:20:00,30.08,30.14,30.08,30.13,16400.0,27.6714,27.7266,27.6714,27.7174,16400.0
2017-05-18 12:30:00,30.12,30.16,30.11,30.12,9872.0,27.7082,27.745,27.699,27.7082,9872.0
2017-05-18 12:40:00,30.11,30.12,30.11,30.11,9220.0,27.699,27.7082,27.699,27.699,9220.0
2017-05-18 12:50:00,30.1,30.13,30.09,30.11,8624.0,27.6898,27.7174,27.6806,27.699,8624.0
2017-05-18 13:00:00,30.11,30.13,30.08,30.09,16000.0,27.699,27.7174,27.6714,27.6806,16000.0
2017-05-18 13:10:00,30.09,30.11,30.08,30.1,11200.0,27.6806,27.699,27.6714,27.6898,11200.0
2017-05-18 13:20:00,30.09,30.12,30.09,30.1,9428.0,27.6806,27.7082,27.6806,27.6898,9428.0
2017-05-18 13:30:00,30.1,30.13,30.09,30.11,14000.0,27.6898,27.7174,27.6806,27.699,14000.0
2017-05-18 13:40:00,30.1,30.12,30.1,30.12,20844.0,27.6898,27.7082,27.6898,27.7082,20844.0
2017-05-18 13:50:00,30.12,30.17,30.11,30.14,31200.0,27.7082,27.7542,27.699,27.7266,31200.0
2017-05-18 14:00:00,30.15,30.21,30.15,30.2,38900.0,27.7358,27.791,27.7358,27.7818,38900.0
2017-05-18 14:10:00,30.21,30.23,30.2,30.22,12800.0,27.791,27.8094,27.7818,27.8002,12800.0
2017-05-18 14:20:00,30.22,30.25,30.22,30.23,22844.0,27.8002,27.8278,27.8002,27.8094,22844.0
2017-05-18 14:30:00,30.24,30.29,30.24,30.27,25012.0,27.8186,27.8646,27.8186,27.8462,25012.0
2017-05-18 14:40:00,30.27,30.27,30.24,30.25,40712.0,27.8462,27.8462,27.8186,27.8278,40712.0
2017-05-18 14:50:00,30.25,30.25,30.23,30.23,25852.0,27.8278,27.8278,27.8094,27.8094,25852.0
2017-05-18 15:00:00,30.24,30.24,30.19,30.22,36872.0,27.8186,27.8186,27.7726,27.8002,36872.0
2017-05-18 15:10:00,30.22,30.23,30.2,30.2,42508.0,27.8002,27.8094,27.7818,27.7818,42508.0
2017-05-18 15:20:00,30.2,30.21,30.16,30.18,51112.0,27.7818,27.791,27.745,27.7634,51112.0
2017-05-18 15:30:00,30.18,30.2,30.16,30.2,69204.0,27.7634,27.7818,27.745,27.7818,69204.0
2017-05-18 15:40:00,30.2,30.21,30.15,30.18,112044.0,27.7818,27.791,27.7358,27.7634,112044.0
2017-05-18 15:50:00,30.19,30.2,30.14,30.15,190752.0,27.7726,27.7818,27.7266,27.7358,190752.0
2017-05-19 09:30:00,30.17,30.22,29.96,29.96,177348.0,27.7542,27.8002,27.561,27.561,177348.0
2017-05-19 09:40:00,29.93,30.1,29.93,30.07,31644.0,27.5334,27.6898,27.5334,27.6622,31644.0
2017-05-19 09:50:00,30.09,30.09,29.97,29.97,27800.0,27.6806,27.6806,27.5702,27.5702,27800.0
2017-05-19 10:00:00,29.98,29.99,29.95,29.97,24384.0,27.5794,27.5886,27.5518,27.5702,24384.0
2017-05-19 10:10:00,29.99,30.07,29.96,30.03,31280.0,27.5886,27.6622,27.561,27.6254,31280.0
2017-05-19 10:20:00,30.01,30.1,30.01,30.07,30764.0,27.607,27.6898,27.607,27.6622,30764.0
2017-05-19 10:30:00,30.09,30.12,30.07,30.08,30072.0,27.6806,27.7082,27.6622,27.6714,30072.0
2017-05-19 10:40:00,30.08,30.08,30.0,30.01,30400.0,27.6714,27.6714,27.5978,27.607,30400.0
2017-05-19 10:50:00,30.01,30.06,30.01,30.04,15864.0,27.607,27.653,27.607,27.6346,15864.0
2017-05-19 11:00:00,30.04,30.09,30.0,30.08,36800.0,27.6346,27.6806,27.5978,27.6714,36800.0
2017-05-19 11:10:00,30.06,30.09,30.03,30.03,18800.0,27.653,27.6806,27.6254,27.6254,18800.0
2017-05-19 11:20:00,30.03,30.08,30.03,30.07,29736.0,27.6254,27.6714,27.6254,27.6622,29736.0
2017-05-19 11:30:00,30.09,30.11,30.07,30.08,20960.0,27.6806,27.699,27.6622,27.6714,20960.0
2017-05-19 11:40:00,30.09,30.14,30.09,30.11,38064.0,27.6806,27.7266,27.6806,27.699,38064.0
2017-05-19 11:50:00,30.11,30.15,30.1,30.14,23024.0,27.699,27.7358,27.6898,27.7266,23024.0
2017-05-19 12:00:00,30.16,30.16,30.12,30.13,21160.0,27.745,27.745,27.7082,27.7174,21160.0
2017-05-19 12:10:00,30.12,30.15,30.11,30.15,12012.0,27.7082,27.7358,27.699,27.7358,12012.0
2017-05-19 12:20:00,30.16,30.19,30.16,30.18,14540.0,27.745,27.7726,27.745,27.7634,14540.0
2017-05-19 12:30:00,30.19,30.2,30.17,30.18,14120.0,27.7726,27.7818,27.7542,27.7634,14120.0
2017-05-19 12:40:00,30.18,30.2,30.17,30.2,16800.0,27.7634,27.7818,27.7542,27.7818,16800.0
2017-05-19 12:50:00,30.2,30.21,30.17,30.17,18000.0,27.7818,27.791,27.7542,27.7542,18000.0
2017-05-19 13:00:00,30.17,30.17,30.14,30.14,12800.0,27.7542,27.7542,27.7266,27.7266,12800.0
2017-05-19 13:10:00,30.15,30.19,30.15,30.19,17600.0,27.7358,27.7726,27.7358,27.7726,17600.0
2017-05-19 13:20:00,30.19,30.21,30.18,30.19,18740.0,27.7726,27.791,27.7634,27.7726,18740.0
2017-05-19 13:30:00,30.2,30.21,30.17,30.18,23996.0,27.7818,27.791,27.7542,27.7634,23996.0
2017-05-19 13:40:00,30.18,30.2,30.17,30.18,9256.0,27.7634,27.7818,27.7542,27.7634,9256.0
2017-05-19 13:50:00,30.18,30.21,30.17,30.21,8800.0,27.7634,27.791,27.7542,27.791,8800.0
2017-05-19 14:00:00,30.21,30.23,30.21,30.21,27512.0,27.791,27.8094,27.791,27.791,27512.0
2017-05-19 14:10:00,30.2,30.21,30.18,30.2,23092.0,27.7818,27.791,27.7634,27.7818,23092.0
2017-05-19 14:20:00,30.19,30.21,30.17,30.21,39684.0,27.7726,27.791,27.7542,27.791,39684.0
2017-05-19 14:30:00,30.2,30.28,30.2,30.28,41812.0,27.7818,27.8554,27.7818,27.8554,41812.0
2017-05-19 14:40:00,30.28,30.3,30.27,30.29,46764.0,27.8554,27.8738,27.8462,27.8646,46764.0
2017-05-19 14:50:00,30.29,30.3,30.27,30.28,50420.0,27.8646,27.8738,27.8462,27.8554,50420.0
2017-05-19 15:00:00,30.29,30.35,30.28,30.3,96724.0,27.8646,27.9198,27.8554,27.8738,96724.0
2017-05-19 15:10:00,30.3,30.34,30.26,30.27,82612.0,27.8738,27.9106,27.837,27.8462,82612.0
2017-05-19 15:20:00,30.27,30.29,30.25,30.25,83220.0,27.8462,27.8646,27.8278,27.8278,83220.0
2017-05-19 15:30:00,30.25,30.29,30.23,30.27,104672.0,27.8278,27.8646,27.8094,27.8462,104672.0
2017-05-19 15:40:00,30.27,30.29,30.25,30.29,136252.0,27.8462,27.8646,27.8278,27.8646,136252.0
2017-05-19 15:50:00,30.29,30.31,30.24,30.25,456448.0,27.8646,27.883,27.8186,27.8278,456448.0
2017-05-22 09:30:00,30.29,30.36,30.21,30.31,44252.0,27.8646,27.929,27.791,27.883,44252.0
2017-05-22 09:40:00,30.33,30.39,30.3,30.37,42976.0,27.9014,27.9566,27.8738,27.9382,42976.0
2017-05-22 09:50:00,30.36,30.4,30.34,30.39,38000.0,27.929,27.9658,27.9106,27.9566,38000.0
2017-05-22 10:00:00,30.39,30.45,30.37,30.43,22076.0,27.9566,28.0118,27.9382,27.9934,22076.0
2017-05-22 10:10:00,30.45,30.48,30.39,30.47,30200.0,28.0118,28.0394,27.9566,28.0302,30200.0
2017-05-22 10:20:00,30.46,30.46,30.4,30.43,12000.0,28.021,28.021,27.9658,27.9934,12000.0
2017-05-22 10:30:00,30.43,30.43,30.39,30.41,27448.0,27.9934,27.9934,27.9566,27.975,27448.0
2017-05-22 10:40:00,30.42,30.44,30.38,30.39,41640.0,27.9842,28.0026,27.9474,27.9566,41640.0
2017-05-22 10:50:00,30.38,30.42,30.38,30.38,17820.0,27.9474,27.9842,27.9474,27.9474,17820.0
2017-05-22 11:00:00,30.38,30.41,30.38,30.39,18948.0,27.9474,27.975,27.9474,27.9566,18948.0
2017-05-22 11:10:00,30.39,30.43,30.39,30.43,16596.0,27.9566,27.9934,27.9566,27.9934,16596.0
2017-05-22 11:20:00,30.43,30.43,30.41,30.41,10000.0,27.9934,27.9934,27.975,27.975,10000.0
2017-05-22 11:30:00,30.4,30.42,30.38,30.41,21600.0,27.9658,27.9842,27.9474,27.975,21600.0
2017-05-22 11:40:00,30.39,30.41,30.39,30.4,14800.0,27.9566,27.975,27.9566,27.9658,14800.0
2017-05-22 11:50:00,30.4,30.41,30.39,30.4,19952.0,27.9658,27.975,27.9566,27.9658,19952.0
2017-05-22 12:00:00,30.4,30.4,30.38,30.39,20800.0,27.9658,27.9658,27.9474,27.9566,20800.0
2017-05-22 12:10:00,30.39,30.42,30.38,30.38,19600.0,27.9566,27.9842,27.9474,27.9474,19600.0
2017-05-22 12:20:00,30.4,30.4,30.38,30.38,28864.0,27.9658,27.9658,27.9474,27.9474,28864.0
2017-05-22 12:30:00,30.38,30.42,30.38,30.41,15260.0,27.9474,27.9842,27.9474,27.975,15260.0
2017-05-22 12:40:00,30.42,30.42,30.41,30.42,18400.0,27.9842,27.9842,27.975,27.9842,18400.0
2017-05-22 12:50:00,30.42,30.42,30.39,30.39,14272.0,27.9842,27.9842,27.9566,27.9566,14272.0
2017-05-22 13:00:00,30.39,30.4,30.38,30.39,12800.0,27.9566,27.9658,27.9474,27.9566,12800.0
2017-05-22 13:10:00,30.39,30.4,30.38,30.39,5600.0,27.9566,27.9658,27.9474,27.9566,5600.0
2017-05-22 13:20:00,30.39,30.4,30.38,30.4,16660.0,27.9566,27.9658,27.9474,27.9658,16660.0
2017-05-22 13:30:00,30.39,30.4,30.37,30.39,12968.0,27.9566,27.9658,27.9382,27.9566,12968.0
2017-05-22 13:40:00,30.39,30.4,30.38,30.39,9600.0,27.9566,27.9658,27.9474,27.9566,9600.0
2017-05-22 13:50:00,30.39,30.4,30.38,30.39,9892.0,27.9566,27.9658,27.9474,27.9566,9892.0
2017-05-22 14:00:00,30.39,30.39,30.36,30.38,41600.0,27.9566,27.9566,27.929,27.9474,41600.0
2017-05-22 14:10:00,30.39,30.43,30.38,30.42,22400.0,27.9566,27.9934,27.9474,27.9842,22400.0
2017-05-22 14:20:00,30.41,30.43,30.38,30.42,37892.0,27.975,27.9934,27.9474,27.9842,37892.0
2017-05-22 14:30:00,30.41,30.44,30.4,30.43,20800.0,27.975,28.0026,27.9658,27.9934,20800.0
2017-05-22 14:40:00,30.43,30.45,30.43,30.44,13220.0,27.9934,28.0118,27.9934,28.0026,13220.0
2017-05-22 14:50:00,30.43,30.44,30.41,30.42,22428.0,27.9934,28.0026,27.975,27.9842,22428.0
2017-05-22 15:00:00,30.43,30.43,30.4,30.43,22000.0,27.9934,27.9934,27.9658,27.9934,22000.0
2017-05-22 15:10:00,30.42,30.44,30.41,30.42,23600.0,27.9842,28.0026,27.975,27.9842,23600.0
2017-05-22 15:20:00,30.41,30.43,30.41,30.42,29604.0,27.975,27.9934,27.975,27.9842,29604.0
2017-05-22 15:30:00,30.42,30.45,30.42,30.43,41836.0,27.9842,28.0118,27.9842,27.9934,41836.0
2017-05-22 15:40:00,30.43,30.46,30.43,30.46,58796.0,27.9934,28.021,27.9934,28.021,58796.0
2017-05-22 15:50:00,30.46,30.46,30.42,30.43,150136.0,28.021,28.021,27.9842,27.9934,150136.0
2017-05-23 09:30:00,30.49,30.49,30.35,30.47,33040.0,28.0486,28.0486,27.9198,28.0302,33040.0
2017-05-23 09:40:00,30.45,30.48,30.43,30.44,15548.0,28.0118,28.0394,27.9934,28.0026,15548.0
2017-05-23 09:50:00,30.45,30.48,30.44,30.48,3224.0,28.0118,28.0394,28.0026,28.0394,3224.0
2017-05-23 10:00:00,30.45,30.48,30.42,30.48,12480.0,28.0118,28.0394,27.9842,28.0394,12480.0
2017-05-23 10:10:00,30.48,30.55,30.45,30.53,10596.0,28.0394,28.1038,28.0118,28.0854,10596.0
2017-05-23 10:20:00,30.52,30.55,30.51,30.54,51940.0,28.0762,28.1038,28.067,28.0946,51940.0
2017-05-23 10:30:00,30.54,30.56,30.53,30.56,13200.0,28.0946,28.113,28.0854,28.113,13200.0
2017-05-23 10:40:00,30.57,30.58,30.55,30.55,26864.0,28.1222,28.1314,28.1038,28.1038,26864.0
2017-05-23 10:50:00,30.56,30.56,30.54,30.54,14784.0,28.113,28.113,28.0946,28.0946,14784.0
2017-05-23 11:00:00,30.56,30.56,30.56,30.56,24584.0,28.113,28.113,28.113,28.113,24584.0
2017-05-23 11:10:00,30.56,30.57,30.55,30.56,24956.0,28.113,28.1222,28.1038,28.113,24956.0
2017-05-23 11:20:00,30.55,30.57,30.51,30.52,40876.0,28.1038,28.1222,28.067,28.0762,40876.0
2017-05-23 11:30:00,30.52,30.55,30.5,30.54,51600.0,28.0762,28.1038,28.0578,28.0946,51600.0
2017-05-23 11:40:00,30.54,30.6,30.54,30.59,28400.0,28.0946,28.1498,28.0946,28.1406,28400.0
2017-05-23 11:50:00,30.6,30.61,30.59,30.61,7600.0,28.1498,28.159,28.1406,28.159,7600.0
2017-05-23 12:00:00,30.6,30.61,30.59,30.6,4800.0,28.1498,28.159,28.1406,28.1498,4800.0
2017-05-23 12:10:00,30.6,30.61,30.6,30.61,8000.0,28.1498,28.159,28.1498,28.159,8000.0
2017-05-23 12:20:00,30.6,30.6,30.56,30.56,6264.0,28.1498,28.1498,28.113,28.113,6264.0
2017-05-23 12:30:00,30.57,30.58,30.56,30.58,7504.0,28.1222,28.1314,28.113,28.1314,7504.0
2017-05-23 12:40:00,30.58,30.58,30.56,30.56,11016.0,28.1314,28.1314,28.113,28.113,11016.0
2017-05-23 12:50:00,30.56,30.57,30.55,30.55,10300.0,28.113,28.1222,28.1038,28.1038,10300.0
2017-05-23 13:00:00,30.56,30.58,30.56,30.58,12716.0,28.113,28.1314,28.113,28.1314,12716.0
2017-05-23 13:10:00,30.57,30.59,30.56,30.58,6800.0,28.1222,28.1406,28.113,28.1314,6800.0
2017-05-23 13:20:00,30.59,30.59,30.58,30.58,8164.0,28.1406,28.1406,28.1314,28.1314,8164.0
2017-05-23 13:30:00,30.6,30.61,30.59,30.6,11928.0,28.1498,28.159,28.1406,28.1498,11928.0
2017-05-23 13:40:00,30.59,30.6,30.59,30.59,5856.0,28.1406,28.1498,28.1406,28.1406,5856.0
2017-05-23 13:50:00,30.59,30.63,30.59,30.59,23008.0,28.1406,28.1774,28.1406,28.1406,23008.0
2017-05-23 14:00:00,30.6,30.61,30.57,30.61,17548.0,28.1498,28.159,28.1222,28.159,17548.0
2017-05-23 14:10:00,30.6,30.61,30.58,30.58,18300.0,28.1498,28.159,28.1314,28.1314,18300.0
2017-05-23 14:20:00,30.58,30.61,30.57,30.6,35972.0,28.1314,28.159,28.1222,28.1498,35972.0
2017-05-23 14:30:00,30.6,30.62,30.6,30.62,16128.0,28.1498,28.1682,28.1498,28.1682,16128.0
2017-05-23 14:40:00,30.61,30.63,30.61,30.62,24336.0,28.159,28.1774,28.159,28.1682,24336.0
2017-05-23 14:50:00,30.61,30.62,30.6,30.61,15836.0,28.159,28.1682,28.1498,28.159,15836.0
2017-05-23 15:00:00,30.61,30.61,30.61,30.61,8464.0,28.159,28.159,28.159,28.159,8464.0
2017-05-23 15:10:00,30.61,30.62,30.59,30.59,24164.0,28.159,28.1682,28.1406,28.1406,24164.0
2017-05-23 15:20:00,30.59,30.63,30.59,30.62,34232.0,28.1406,28.1774,28.1406,28.1682,34232.0
2017-05-23 15:30:00,30.62,30.63,30.6,30.62,38704.0,28.1682,28.1774,28.1498,28.1682,38704.0
2017-05-23 15:40:00,30.62,30.63,30.61,30.63,73324.0,28.1682,28.1774,28.159,28.1774,73324.0
2017-05-23 15:50:00,30.63,30.63,30.58,30.6,161396.0,28.1774,28.1774,28.1314,28.1498,161396.0
2017-05-24 09:30:00,30.69,30.82,30.6,30.74,193840.0,28.2326,28.3522,28.1498,28.2786,193840.0
2017-05-24 09:40:00,30.74,30.76,30.7,30.73,30528.0,28.2786,28.297,28.2418,28.2694,30528.0
2017-05-24 09:50:00,30.74,30.79,30.72,30.77,37600.0,28.2786,28.3246,28.2602,28.3062,37600.0
2017-05-24 10:00:00,30.77,30.87,30.77,30.84,46988.0,28.3062,28.3982,28.3062,28.3706,46988.0
2017-05-24 10:10:00,30.83,30.89,30.8,30.89,18920.0,28.3614,28.4166,28.3338,28.4166,18920.0
2017-05-24 10:20:00,30.88,30.91,30.86,30.9,21228.0,28.4074,28.4349,28.389,28.4258,21228.0
2017-05-24 10:30:00,30.91,30.99,30.89,30.99,29544.0,28.4349,28.5085,28.4166,28.5085,29544.0
2017-05-24 10:40:00,30.98,30.99,30.93,30.95,20808.0,28.4993,28.5085,28.4533,28.4717,20808.0
2017-05-24 10:50:00,30.96,30.96,30.91,30.92,22800.0,28.4809,28.4809,28.4349,28.4441,22800.0
2017-05-24 11:00:00,30.91,30.99,30.91,30.98,35288.0,28.4349,28.5085,28.4349,28.4993,35288.0
2017-05-24 11:10:00,30.99,31.02,30.97,30.99,22604.0,28.5085,28.5361,28.4901,28.5085,22604.0
2017-05-24 11:20:00,30.99,31.02,30.99,31.02,20060.0,28.5085,28.5361,28.5085,28.5361,20060.0
2017-05-24 11:30:00,31.02,31.04,31.0,31.04,17816.0,28.5361,28.5545,28.5177,28.5545,17816.0
2017-05-24 11:40:00,31.04,31.07,31.04,31.06,24072.0,28.5545,28.5821,28.5545,28.5729,24072.0
2017-05-24 11:50:00,31.07,31.11,31.04,31.08,30372.0,28.5821,28.6189,28.5545,28.5913,30372.0
2017-05-24 12:00:00,31.08,31.09,31.04,31.04,8000.0,28.5913,28.6005,28.5545,28.5545,8000.0
2017-05-24 12:10:00,31.04,31.04,31.0,31.0,5600.0,28.5545,28.5545,28.5177,28.5177,5600.0
2017-05-24 12:20:00,31.02,31.03,31.01,31.02,14000.0,28.5361,28.5453,28.5269,28.5361,14000.0
2017-05-24 12:30:00,31.02,31.05,31.02,31.03,15600.0,28.5361,28.5637,28.5361,28.5453,15600.0
2017-05-24 12:40:00,31.02,31.03,31.01,31.02,11172.0,28.5361,28.5453,28.5269,28.5361,11172.0
2017-05-24 12:50:00,31.02,31.05,31.02,31.04,8816.0,28.5361,28.5637,28.5361,28.5545,8816.0
2017-05-24 13:00:00,31.04,31.06,31.04,31.04,19272.0,28.5545,28.5729,28.5545,28.5545,19272.0
2017-05-24 13:10:00,31.05,31.05,31.03,31.03,8104.0,28.5637,28.5637,28.5453,28.5453,8104.0
2017-05-24 13:20:00,31.02,31.02,31.0,31.01,10200.0,28.5361,28.5361,28.5177,28.5269,10200.0
2017-05-24 13:30:00,31.01,31.04,31.01,31.04,8000.0,28.5269,28.5545,28.5269,28.5545,8000.0
2017-05-24 13:40:00,31.04,31.06,31.03,31.03,15632.0,28.5545,28.5729,28.5453,28.5453,15632.0
2017-05-24 13:50:00,31.03,31.06,31.03,31.05,14224.0,28.5453,28.5729,28.5453,28.5637,14224.0
2017-05-24 14:00:00,31.05,31.08,31.03,31.06,17200.0,28.5637,28.5913,28.5453,28.5729,17200.0
2017-05-24 14:10:00,31.06,31.13,31.06,31.12,33252.0,28.5729,28.6373,28.5729,28.6281,33252.0
2017-05-24 14:20:00,31.12,31.13,31.11,31.11,12116.0,28.6281,28.6373,28.6189,28.6189,12116.0
2017-05-24 14:30:00,31.1,31.2,31.1,31.17,75800.0,28.6097,28.7017,28.6097,28.6741,75800.0
2017-05-24 14:40:00,31.16,31.19,31.14,31.19,30748.0,28.6649,28.6925,28.6465,28.6925,30748.0
2017-05-24 14:50:00,31.18,31.19,31.17,31.17,20292.0,28.6833,28.6925,28.6741,28.6741,20292.0
2017-05-24 15:00:00,31.17,31.17,31.14,31.16,35232.0,28.6741,28.6741,28.6465,28.6649,35232.0
2017-05-24 15:10:00,31.16,31.2,31.16,31.18,46208.0,28.6649,28.7017,28.6649,28.6833,46208.0
2017-05-24 15:20:00,31.18,31.21,31.18,31.2,37316.0,28.6833,28.7109,28.6833,28.7017,37316.0
2017-05-24 15:30:00,31.2,31.22,31.2,31.21,51752.0,28.7017,28.7201,28.7017,28.7109,51752.0
2017-05-24 15:40:00,31.2,31.22,31.2,31.21,77724.0,28.7017,28.7201,28.7017,28.7109,77724.0
2017-05-24 15:50:00,31.21,31.21,31.17,31.17,146060.0,28.7109,28.7109,28.6741,28.6741,146060.0
2017-05-25 09:30:00,31.27,31.31,31.16,31.29,46768.0,28.7661,28.8029,28.6649,28.7845,46768.0
2017-05-25 09:40:00,31.29,31.36,31.28,31.34,15160.0,28.7845,28.8489,28.7753,28.8305,15160.0
2017-05-25 09:50:00,31.34,31.35,31.33,31.35,17944.0,28.8305,28.8397,28.8213,28.8397,17944.0
2017-05-25 10:00:00,31.33,31.35,31.31,31.34,19596.0,28.8213,28.8397,28.8029,28.8305,19596.0
2017-05-25 10:10:00,31.36,31.45,31.36,31.43,44900.0,28.8489,28.9317,28.8489,28.9133,44900.0
2017-05-25 10:20:00,31.43,31.43,31.38,31.38,7288.0,28.9133,28.9133,28.8673,28.8673,7288.0
2017-05-25 10:30:00,31.39,31.47,31.39,31.46,28764.0,28.8765,28.9501,28.8765,28.9409,28764.0
2017-05-25 10:40:00,31.47,31.47,31.4,31.44,10840.0,28.9501,28.9501,28.8857,28.9225,10840.0
2017-05-25 10:50:00,31.44,31.45,31.42,31.43,6400.0,28.9225,28.9317,28.9041,28.9133,6400.0
2017-05-25 11:00:00,31.43,31.45,31.41,31.42,21392.0,28.9133,28.9317,28.8949,28.9041,21392.0
2017-05-25 11:10:00,31.41,31.43,31.4,31.43,19372.0,28.8949,28.9133,28.8857,28.9133,19372.0
2017-05-25 11:20:00,31.42,31.45,31.4,31.42,10000.0,28.9041,28.9317,28.8857,28.9041,10000.0
2017-05-25 11:30:00,31.43,31.47,31.42,31.46,30180.0,28.9133,28.9501,28.9041,28.9409,30180.0
2017-05-25 11:40:00,31.44,31.46,31.43,31.43,13392.0,28.9225,28.9409,28.9133,28.9133,13392.0
2017-05-25 11:50:00,31.42,31.42,31.4,31.41,6824.0,28.9041,28.9041,28.8857,28.8949,6824.0
2017-05-25 12:00:00,31.4,31.4,31.38,31.38,3200.0,28.8857,28.8857,28.8673,28.8673,3200.0
2017-05-25 12:10:00,31.38,31.38,31.33,31.35,20564.0,28.8673,28.8673,28.8213,28.8397,20564.0
2017-05-25 12:20:00,31.36,31.39,31.35,31.37,9052.0,28.8489,28.8765,28.8397,28.8581,9052.0
2017-05-25 12:30:00,31.36,31.38,31.36,31.38,8840.0,28.8489,28.8673,28.8489,28.8673,8840.0
2017-05-25 12:40:00,31.38,31.39,31.37,31.39,12956.0,28.8673,28.8765,28.8581,28.8765,12956.0
2017-05-25 12:50:00,31.39,31.4,31.38,31.38,8800.0,28.8765,28.8857,28.8673,28.8673,8800.0
2017-05-25 13:00:00,31.39,31.39,31.36,31.37,10800.0,28.8765,28.8765,28.8489,28.8581,10800.0
2017-05-25 13:10:00,31.37,31.41,31.37,31.39,14636.0,28.8581,28.8949,28.8581,28.8765,14636.0
2017-05-25 13:20:00,31.4,31.41,31.38,31.4,5600.0,28.8857,28.8949,28.8673,28.8857,5600.0
2017-05-25 13:30:00,31.39,31.39,31.37,31.37,3464.0,28.8765,28.8765,28.8581,28.8581,3464.0
2017-05-25 13:40:00,31.38,31.4,31.38,31.38,8396.0,28.8673,28.8857,28.8673,28.8673,8396.0
2017-05-25 13:50:00,31.38,31.4,31.38,31.4,12672.0,28.8673,28.8857,28.8673,28.8857,12672.0
2017-05-25 14:00:00,31.4,31.4,31.38,31.38,10400.0,28.8857,28.8857,28.8673,28.8673,10400.0
2017-05-25 14:10:00,31.38,31.4,31.37,31.4,12088.0,28.8673,28.8857,28.8581,28.8857,12088.0
2017-05-25 14:20:00,31.41,31.43,31.41,31.41,11508.0,28.8949,28.9133,28.8949,28.8949,11508.0
2017-05-25 14:30:00,31.41,31.44,31.41,31.44,18160.0,28.8949,28.9225,28.8949,28.9225,18160.0
2017-05-25 14:40:00,31.45,31.45,31.43,31.44,15628.0,28.9317,28.9317,28.9133,28.9225,15628.0
2017-05-25 14:50:00,31.43,31.45,31.43,31.43,12764.0,28.9133,28.9317,28.9133,28.9133,12764.0
2017-05-25 15:00:00,31.43,31.44,31.41,31.43,9948.0,28.9133,28.9225,28.8949,28.9133,9948.0
2017-05-25 15:10:00,31.43,31.43,31.41,31.41,14996.0,28.9133,28.9133,28.8949,28.8949,14996.0
2017-05-25 15:20:00,31.4,31.4,31.38,31.38,24136.0,28.8857,28.8857,28.8673,28.8673,24136.0
2017-05-25 15:30:00,31.38,31.38,31.35,31.36,42492.0,28.8673,28.8673,28.8397,28.8489,42492.0
2017-05-25 15:40:00,31.36,31.43,31.36,31.42,43160.0,28.8489,28.9133,28.8489,28.9041,43160.0
2017-05-25 15:50:00,31.42,31.42,31.37,31.39,149576.0,28.9041,28.9041,28.8581,28.8765,149576.0
2017-05-26 09:30:00,31.29,31.35,31.13,31.35,58876.0,28.7845,28.8397,28.6373,28.8397,58876.0
2017-05-26 09:40:00,31.33,31.34,31.26,31.31,21300.0,28.8213,28.8305,28.7569,28.8029,21300.0
2017-05-26 09:50:00,31.31,31.33,31.27,31.32,14760.0,28.8029,28.8213,28.7661,28.8121,14760.0
2017-05-26 10:00:00,31.33,31.33,31.26,31.26,13004.0,28.8213,28.8213,28.7569,28.7569,13004.0
2017-05-26 10:10:00,31.26,31.33,31.25,31.33,12500.0,28.7569,28.8213,28.7477,28.8213,12500.0
2017-05-26 10:20:00,31.32,31.34,31.3,31.3,14476.0,28.8121,28.8305,28.7937,28.7937,14476.0
2017-05-26 10:30:00,31.32,31.35,31.3,31.35,17852.0,28.8121,28.8397,28.7937,28.8397,17852.0
2017-05-26 10:40:00,31.35,31.37,31.35,31.35,8968.0,28.8397,28.8581,28.8397,28.8397,8968.0
2017-05-26 10:50:00,31.35,31.36,31.33,31.33,11440.0,28.8397,28.8489,28.8213,28.8213,11440.0
2017-05-26 11:00:00,31.34,31.35,31.33,31.35,20932.0,28.8305,28.8397,28.8213,28.8397,20932.0
2017-05-26 11:10:00,31.35,31.35,31.32,31.33,14000.0,28.8397,28.8397,28.8121,28.8213,14000.0
2017-05-26 11:20:00,31.33,31.35,31.33,31.34,5200.0,28.8213,28.8397,28.8213,28.8305,5200.0
2017-05-26 11:30:00,31.34,31.35,31.32,31.32,16672.0,28.8305,28.8397,28.8121,28.8121,16672.0
2017-05-26 11:40:00,31.33,31.33,31.32,31.33,7388.0,28.8213,28.8213,28.8121,28.8213,7388.0
2017-05-26 11:50:00,31.32,31.32,31.29,31.29,9852.0,28.8121,28.8121,28.7845,28.7845,9852.0
2017-05-26 12:00:00,31.31,31.31,31.3,31.31,5744.0,28.8029,28.8029,28.7937,28.8029,5744.0
2017-05-26 12:10:00,31.31,31.33,31.3,31.33,12116.0,28.8029,28.8213,28.7937,28.8213,12116.0
2017-05-26 12:20:00,31.33,31.33,31.32,31.33,6004.0,28.8213,28.8213,28.8121,28.8213,6004.0
2017-05-26 12:30:00,31.33,31.34,31.32,31.34,10800.0,28.8213,28.8305,28.8121,28.8305,10800.0
2017-05-26 12:40:00,31.33,31.35,31.33,31.34,3200.0,28.8213,28.8397,28.8213,28.8305,3200.0
2017-05-26 12:50:00,31.34,31.35,31.34,31.35,11252.0,28.8305,28.8397,28.8305,28.8397,11252.0
2017-05-26 13:00:00,31.35,31.35,31.34,31.35,6880.0,28.8397,28.8397,28.8305,28.8397,6880.0
2017-05-26 13:10:00,31.34,31.38,31.34,31.38,42380.0,28.8305,28.8673,28.8305,28.8673,42380.0
2017-05-26 13:20:00,31.37,31.38,31.37,31.37,11560.0,28.8581,28.8673,28.8581,28.8581,11560.0
2017-05-26 13:30:00,31.38,31.39,31.38,31.38,5640.0,28.8673,28.8765,28.8673,28.8673,5640.0
2017-05-26 13:40:00,31.38,31.38,31.37,31.38,11548.0,28.8673,28.8673,28.8581,28.8673,11548.0
2017-05-26 13:50:00,31.37,31.39,31.37,31.38,11572.0,28.8581,28.8765,28.8581,28.8673,11572.0
2017-05-26 14:00:00,31.39,31.39,31.38,31.39,9200.0,28.8765,28.8765,28.8673,28.8765,9200.0
2017-05-26 14:10:00,31.4,31.4,31.38,31.39,8028.0,28.8857,28.8857,28.8673,28.8765,8028.0
2017-05-26 14:20:00,31.39,31.39,31.38,31.38,9068.0,28.8765,28.8765,28.8673,28.8673,9068.0
2017-05-26 14:30:00,31.37,31.38,31.35,31.35,15180.0,28.8581,28.8673,28.8397,28.8397,15180.0
2017-05-26 14:40:00,31.35,31.35,31.33,31.34,17436.0,28.8397,28.8397,28.8213,28.8305,17436.0
2017-05-26 14:50:00,31.33,31.36,31.33,31.36,31832.0,28.8213,28.8489,28.8213,28.8489,31832.0
2017-05-26 15:00:00,31.36,31.36,31.3,31.32,13232.0,28.8489,28.8489,28.7937,28.8121,13232.0
2017-05-26 15:10:00,31.32,31.32,31.3,31.3,18780.0,28.8121,28.8121,28.7937,28.7937,18780.0
2017-05-26 15:20:00,31.31,31.32,31.3,31.32,14900.0,28.8029,28.8121,28.7937,28.8121,14900.0
2017-05-26 15:30:00,31.32,31.32,31.3,31.3,40440.0,28.8121,28.8121,28.7937,28.7937,40440.0
2017-05-26 15:40:00,31.3,31.31,31.28,31.31,41700.0,28.7937,28.8029,28.7753,28.8029,41700.0
2017-05-26 15:50:00,31.31,31.32,31.27,31.29,89968.0,28.8029,28.8121,28.7661,28.7845,89968.0
2017-05-30 09:30:00,31.15,31.24,30.97,31.06,75968.0,28.6557,28.7385,28.4901,28.5729,75968.0
2017-05-30 09:40:00,31.06,31.11,31.06,31.1,12880.0,28.5729,28.6189,28.5729,28.6097,12880.0
2017-05-30 09:50:00,31.1,31.1,31.02,31.05,16660.0,28.6097,28.6097,28.5361,28.5637,16660.0
2017-05-30 10:00:00,31.05,31.06,30.97,31.04,16508.0,28.5637,28.5729,28.4901,28.5545,16508.0
2017-05-30 10:10:00,31.04,31.07,30.94,31.0,39076.0,28.5545,28.5821,28.4625,28.5177,39076.0
2017-05-30 10:20:00,31.01,31.03,31.01,31.02,8108.0,28.5269,28.5453,28.5269,28.5361,8108.0
2017-05-30 10:30:00,31.03,31.05,30.99,31.01,24820.0,28.5453,28.5637,28.5085,28.5269,24820.0
2017-05-30 10:40:00,31.01,31.01,30.98,30.98,9912.0,28.5269,28.5269,28.4993,28.4993,9912.0
2017-05-30 10:50:00,31.0,31.0,30.95,30.95,27572.0,28.5177,28.5177,28.4717,28.4717,27572.0
2017-05-30 11:00:00,30.94,31.01,30.94,31.01,21164.0,28.4625,28.5269,28.4625,28.5269,21164.0
2017-05-30 11:10:00,31.02,31.04,31.02,31.04,6400.0,28.5361,28.5545,28.5361,28.5545,6400.0
2017-05-30 11:20:00,31.04,31.04,31.01,31.03,16404.0,28.5545,28.5545,28.5269,28.5453,16404.0
2017-05-30 11:30:00,31.02,31.04,31.02,31.03,4400.0,28.5361,28.5545,28.5361,28.5453,4400.0
2017-05-30 11:40:00,31.04,31.04,30.99,31.0,23352.0,28.5545,28.5545,28.5085,28.5177,23352.0
2017-05-30 11:50:00,31.0,31.0,30.99,31.0,9632.0,28.5177,28.5177,28.5085,28.5177,9632.0
2017-05-30 12:00:00,31.0,31.0,30.99,30.99,10400.0,28.5177,28.5177,28.5085,28.5085,10400.0
2017-05-30 12:10:00,30.99,31.0,30.99,31.0,3912.0,28.5085,28.5177,28.5085,28.5177,3912.0
2017-05-30 12:20:00,31.0,31.04,31.0,31.02,11600.0,28.5177,28.5545,28.5177,28.5361,11600.0
2017-05-30 12:30:00,31.02,31.03,31.02,31.03,10604.0,28.5361,28.5453,28.5361,28.5453,10604.0
2017-05-30 12:40:00,31.03,31.04,31.02,31.02,5200.0,28.5453,28.5545,28.5361,28.5361,5200.0
2017-05-30 12:50:00,31.02,31.02,30.99,30.99,16600.0,28.5361,28.5361,28.5085,28.5085,16600.0
2017-05-30 13:00:00,31.0,31.0,30.98,31.0,12648.0,28.5177,28.5177,28.4993,28.5177,12648.0
2017-05-30 13:10:00,30.99,30.99,30.98,30.98,14128.0,28.5085,28.5085,28.4993,28.4993,14128.0
2017-05-30 13:20:00,30.98,30.98,30.97,30.98,10236.0,28.4993,28.4993,28.4901,28.4993,10236.0
2017-05-30 13:30:00,30.98,31.0,30.98,31.0,20648.0,28.4993,28.5177,28.4993,28.5177,20648.0
2017-05-30 13:40:00,31.0,31.02,31.0,31.02,12928.0,28.5177,28.5361,28.5177,28.5361,12928.0
2017-05-30 13:50:00,31.01,31.02,31.01,31.02,7692.0,28.5269,28.5361,28.5269,28.5361,7692.0
2017-05-30 14:00:00,31.03,31.03,31.01,31.02,18200.0,28.5453,28.5453,28.5269,28.5361,18200.0
2017-05-30 14:10:00,31.02,31.05,31.02,31.03,14428.0,28.5361,28.5637,28.5361,28.5453,14428.0
2017-05-30 14:20:00,31.02,31.06,31.02,31.06,20872.0,28.5361,28.5729,28.5361,28.5729,20872.0
2017-05-30 14:30:00,31.06,31.06,31.04,31.05,13512.0,28.5729,28.5729,28.5545,28.5637,13512.0
2017-05-30 14:40:00,31.05,31.07,31.05,31.06,15048.0,28.5637,28.5821,28.5637,28.5729,15048.0
2017-05-30 14:50:00,31.06,31.07,31.05,31.07,13652.0,28.5729,28.5821,28.5637,28.5821,13652.0
2017-05-30 15:00:00,31.07,31.1,31.07,31.1,16556.0,28.5821,28.6097,28.5821,28.6097,16556.0
2017-05-30 15:10:00,31.1,31.14,31.1,31.14,9200.0,28.6097,28.6465,28.6097,28.6465,9200.0
2017-05-30 15:20:00,31.13,31.13,31.1,31.12,24592.0,28.6373,28.6373,28.6097,28.6281,24592.0
2017-05-30 15:30:00,31.12,31.16,31.12,31.15,26412.0,28.6281,28.6649,28.6281,28.6557,26412.0
2017-05-30 15:40:00,31.16,31.19,31.16,31.18,43336.0,28.6649,28.6925,28.6649,28.6833,43336.0
2017-05-30 15:50:00,31.18,31.19,31.15,31.18,207628.0,28.6833,28.6925,28.6557,28.6833,207628.0
2017-05-31 09:30:00,31.26,31.44,31.26,31.28,30804.0,28.7569,28.9225,28.7569,28.7753,30804.0
2017-05-31 09:40:00,31.27,31.3,31.25,31.26,6980.0,28.7661,28.7937,28.7477,28.7569,6980.0
2017-05-31 09:50:00,31.24,31.25,31.13,31.16,18264.0,28.7385,28.7477,28.6373,28.6649,18264.0
2017-05-31 10:00:00,31.18,31.23,31.16,31.2,24596.0,28.6833,28.7293,28.6649,28.7017,24596.0
2017-05-31 10:10:00,31.2,31.25,31.2,31.25,16000.0,28.7017,28.7477,28.7017,28.7477,16000.0
2017-05-31 10:20:00,31.24,31.26,31.23,31.26,8820.0,28.7385,28.7569,28.7293,28.7569,8820.0
2017-05-31 10:30:00,31.26,31.28,31.25,31.27,11480.0,28.7569,28.7753,28.7477,28.7661,11480.0
2017-05-31 10:40:00,31.24,31.29,31.24,31.28,12744.0,28.7385,28.7845,28.7385,28.7753,12744.0
2017-05-31 10:50:00,31.28,31.34,31.27,31.33,15616.0,28.7753,28.8305,28.7661,28.8213,15616.0
2017-05-31 11:00:00,31.33,31.35,31.31,31.33,24948.0,28.8213,28.8397,28.8029,28.8213,24948.0
2017-05-31 11:10:00,31.32,31.32,31.29,31.31,30332.0,28.8121,28.8121,28.7845,28.8029,30332.0
2017-05-31 11:20:00,31.31,31.33,31.29,31.29,11536.0,28.8029,28.8213,28.7845,28.7845,11536.0
2017-05-31 11:30:00,31.29,31.29,31.23,31.23,51372.0,28.7845,28.7845,28.7293,28.7293,51372.0
2017-05-31 11:40:00,31.24,31.3,31.22,31.29,35552.0,28.7385,28.7937,28.7201,28.7845,35552.0
2017-05-31 11:50:00,31.29,31.29,31.25,31.26,30552.0,28.7845,28.7845,28.7477,28.7569,30552.0
2017-05-31 12:00:00,31.25,31.27,31.25,31.25,14248.0,28.7477,28.7661,28.7477,28.7477,14248.0
2017-05-31 12:10:00,31.25,31.29,31.24,31.29,14656.0,28.7477,28.7845,28.7385,28.7845,14656.0
2017-05-31 12:20:00,31.28,31.28,31.25,31.27,11596.0,28.7753,28.7753,28.7477,28.7661,11596.0
2017-05-31 12:30:00,31.28,31.28,31.26,31.26,9956.0,28.7753,28.7753,28.7569,28.7569,9956.0
2017-05-31 12:40:00,31.26,31.27,31.25,31.25,17556.0,28.7569,28.7661,28.7477,28.7477,17556.0
2017-05-31 12:50:00,31.25,31.29,31.25,31.29,22200.0,28.7477,28.7845,28.7477,28.7845,22200.0
2017-05-31 13:00:00,31.29,31.3,31.28,31.3,9552.0,28.7845,28.7937,28.7753,28.7937,9552.0
2017-05-31 13:10:00,31.3,31.34,31.3,31.31,14984.0,28.7937,28.8305,28.7937,28.8029,14984.0
2017-05-31 13:20:00,31.32,31.32,31.31,31.32,5928.0,28.8121,28.8121,28.8029,28.8121,5928.0
2017-05-31 13:30:00,31.31,31.34,31.31,31.32,9464.0,28.8029,28.8305,28.8029,28.8121,9464.0
2017-05-31 13:40:00,31.33,31.33,31.28,31.31,24292.0,28.8213,28.8213,28.7753,28.8029,24292.0
2017-05-31 13:50:00,31.32,31.32,31.28,31.28,13192.0,28.8121,28.8121,28.7753,28.7753,13192.0
2017-05-31 14:00:00,31.3,31.3,31.28,31.3,17760.0,28.7937,28.7937,28.7753,28.7937,17760.0
2017-05-31 14:10:00,31.3,31.32,31.28,31.31,14596.0,28.7937,28.8121,28.7753,28.8029,14596.0
2017-05-31 14:20:00,31.32,31.34,31.31,31.34,22400.0,28.8121,28.8305,28.8029,28.8305,22400.0
2017-05-31 14:30:00,31.35,31.38,31.35,31.38,16912.0,28.8397,28.8673,28.8397,28.8673,16912.0
2017-05-31 14:40:00,31.38,31.4,31.36,31.4,16340.0,28.8673,28.8857,28.8489,28.8857,16340.0
2017-05-31 14:50:00,31.4,31.4,31.36,31.37,16000.0,28.8857,28.8857,28.8489,28.8581,16000.0
2017-05-31 15:00:00,31.38,31.41,31.37,31.37,34552.0,28.8673,28.8949,28.8581,28.8581,34552.0
2017-05-31 15:10:00,31.37,31.43,31.36,31.43,49324.0,28.8581,28.9133,28.8489,28.9133,49324.0
2017-05-31 15:20:00,31.42,31.42,31.4,31.41,26168.0,28.9041,28.9041,28.8857,28.8949,26168.0
2017-05-31 15:30:00,31.42,31.45,31.41,31.45,38844.0,28.9041,28.9317,28.8949,28.9317,38844.0
2017-05-31 15:40:00,31.45,31.47,31.44,31.45,52648.0,28.9317,28.9501,28.9225,28.9317,52648.0
2017-05-31 15:50:00,31.46,31.49,31.43,31.47,107508.0,28.9409,28.9685,28.9133,28.9501,107508.0
2017-06-01 09:30:00,31.53,31.58,31.19,31.38,67416.0,29.0053,29.0513,28.6925,28.8673,67416.0
2017-06-01 09:40:00,31.4,31.56,31.4,31.56,7600.0,28.8857,29.0329,28.8857,29.0329,7600.0
2017-06-01 09:50:00,31.56,31.63,31.56,31.62,20020.0,29.0329,29.0973,29.0329,29.0881,20020.0
2017-06-01 10:00:00,31.61,31.64,31.56,31.6,17768.0,29.0789,29.1065,29.0329,29.0697,17768.0
2017-06-01 10:10:00,31.59,31.63,31.58,31.6,14180.0,29.0605,29.0973,29.0513,29.0697,14180.0
2017-06-01 10:20:00,31.61,31.66,31.61,31.64,15808.0,29.0789,29.1249,29.0789,29.1065,15808.0
2017-06-01 10:30:00,31.62,31.62,31.52,31.52,30404.0,29.0881,29.0881,28.9961,28.9961,30404.0
2017-06-01 10:40:00,31.5,31.5,31.45,31.48,18992.0,28.9777,28.9777,28.9317,28.9593,18992.0
2017-06-01 10:50:00,31.49,31.5,31.45,31.46,31480.0,28.9685,28.9777,28.9317,28.9409,31480.0
2017-06-01 11:00:00,31.47,31.47,31.44,31.46,21932.0,28.9501,28.9501,28.9225,28.9409,21932.0
2017-06-01 11:10:00,31.46,31.46,31.43,31.46,29956.0,28.9409,28.9409,28.9133,28.9409,29956.0
2017-06-01 11:20:00,31.46,31.47,31.44,31.45,11200.0,28.9409,28.9501,28.9225,28.9317,11200.0
2017-06-01 11:30:00,31.45,31.47,31.43,31.47,14800.0,28.9317,28.9501,28.9133,28.9501,14800.0
2017-06-01 11:40:00,31.47,31.5,31.45,31.5,13200.0,28.9501,28.9777,28.9317,28.9777,13200.0
2017-06-01 11:50:00,31.5,31.54,31.49,31.52,13912.0,28.9777,29.0145,28.9685,28.9961,13912.0
2017-06-01 12:00:00,31.51,31.52,31.5,31.5,5200.0,28.9869,28.9961,28.9777,28.9777,5200.0
2017-06-01 12:10:00,31.5,31.53,31.5,31.52,12000.0,28.9777,29.0053,28.9777,28.9961,12000.0
2017-06-01 12:20:00,31.53,31.53,31.5,31.5,6916.0,29.0053,29.0053,28.9777,28.9777,6916.0
2017-06-01 12:30:00,31.5,31.53,31.5,31.53,14000.0,28.9777,29.0053,28.9777,29.0053,14000.0
2017-06-01 12:40:00,31.53,31.53,31.51,31.53,25360.0,29.0053,29.0053,28.9869,29.0053,25360.0
2017-06-01 12:50:00,31.53,31.56,31.52,31.56,5872.0,29.0053,29.0329,28.9961,29.0329,5872.0
2017-06-01 13:00:00,31.57,31.58,31.57,31.58,2000.0,29.0421,29.0513,29.0421,29.0513,2000.0
2017-06-01 13:10:00,31.58,31.58,31.57,31.57,4400.0,29.0513,29.0513,29.0421,29.0421,4400.0
2017-06-01 13:20:00,31.58,31.58,31.57,31.57,4000.0,29.0513,29.0513,29.0421,29.0421,4000.0
2017-06-01 13:30:00,31.57,31.57,31.57,31.57,1600.0,29.0421,29.0421,29.0421,29.0421,1600.0
2017-06-01 13:40:00,31.56,31.57,31.56,31.57,5268.0,29.0329,29.0421,29.0329,29.0421,5268.0
2017-06-01 13:50:00,31.56,31.57,31.56,31.57,6576.0,29.0329,29.0421,29.0329,29.0421,6576.0
2017-06-01 14:00:00,31.57,31.59,31.57,31.59,9184.0,29.0421,29.0605,29.0421,29.0605,9184.0
2017-06-01 14:10:00,31.61,31.65,31.61,31.64,9720.0,29.0789,29.1157,29.0789,29.1065,9720.0
2017-06-01 14:20:00,31.65,31.66,31.63,31.63,23256.0,29.1157,29.1249,29.0973,29.0973,23256.0
2017-06-01 14:30:00,31.64,31.64,31.63,31.63,9248.0,29.1065,29.1065,29.0973,29.0973,9248.0
2017-06-01 14:40:00,31.64,31.65,31.63,31.64,12000.0,29.1065,29.1157,29.0973,29.1065,12000.0
2017-06-01 14:50:00,31.64,31.64,31.61,31.61,12744.0,29.1065,29.1065,29.0789,29.0789,12744.0
2017-06-01 15:00:00,31.6,31.62,31.6,31.62,10800.0,29.0697,29.0881,29.0697,29.0881,10800.0
2017-06-01 15:10:00,31.63,31.63,31.6,31.63,13600.0,29.0973,29.0973,29.0697,29.0973,13600.0
2017-06-01 15:20:00,31.62,31.64,31.62,31.63,19632.0,29.0881,29.1065,29.0881,29.0973,19632.0
2017-06-01 15:30:00,31.64,31.68,31.62,31.66,42400.0,29.1065,29.1433,29.0881,29.1249,42400.0
2017-06-01 15:40:00,31.66,31.68,31.64,31.66,40220.0,29.1249,29.1433,29.1065,29.1249,40220.0
2017-06-01 15:50:00,31.68,31.73,31.66,31.73,111668.0,29.1433,29.1893,29.1249,29.1893,111668.0
2017-06-02 09:30:00,31.8,31.99,31.75,31.8,41900.0,29.2537,29.4285,29.2077,29.2537,41900.0
2017-06-02 09:40:00,31.81,31.87,31.77,31.79,10000.0,29.2629,29.3181,29.2261,29.2445,10000.0
2017-06-02 09:50:00,31.77,31.79,31.75,31.77,12476.0,29.2261,29.2445,29.2077,29.2261,12476.0
2017-06-02 10:00:00,31.79,31.86,31.79,31.83,19200.0,29.2445,29.3089,29.2445,29.2813,19200.0
2017-06-02 10:10:00,31.8,31.88,31.8,31.88,10224.0,29.2537,29.3273,29.2537,29.3273,10224.0
2017-06-02 10:20:00,31.88,31.93,31.88,31.93,21004.0,29.3273,29.3733,29.3273,29.3733,21004.0
2017-06-02 10:30:00,31.94,31.96,31.92,31.96,10000.0,29.3825,29.4009,29.3641,29.4009,10000.0
2017-06-02 10:40:00,31.95,31.97,31.93,31.96,11460.0,29.3917,29.4101,29.3733,29.4009,11460.0
2017-06-02 10:50:00,31.97,31.97,31.94,31.95,16264.0,29.4101,29.4101,29.3825,29.3917,16264.0
2017-06-02 11:00:00,31.95,31.95,31.93,31.93,7272.0,29.3917,29.3917,29.3733,29.3733,7272.0
2017-06-02 11:10:00,31.93,31.96,31.93,31.96,13900.0,29.3733,29.4009,29.3733,29.4009,13900.0
2017-06-02 11:20:00,31.95,31.98,31.95,31.98,13400.0,29.3917,29.4193,29.3917,29.4193,13400.0
2017-06-02 11:30:00,31.99,32.02,31.98,32.02,19600.0,29.4285,29.4561,29.4193,29.4561,19600.0
2017-06-02 11:40:00,32.02,32.04,31.99,32.03,33864.0,29.4561,29.4745,29.4285,29.4653,33864.0
2017-06-02 11:50:00,32.04,32.05,32.02,32.02,20400.0,29.4745,29.4837,29.4561,29.4561,20400.0
2017-06-02 12:00:00,32.04,32.05,32.02,32.05,28804.0,29.4745,29.4837,29.4561,29.4837,28804.0
2017-06-02 12:10:00,32.05,32.06,32.05,32.06,4400.0,29.4837,29.4929,29.4837,29.4929,4400.0
2017-06-02 12:20:00,32.06,32.07,32.04,32.05,6800.0,29.4929,29.5021,29.4745,29.4837,6800.0
2017-06-02 12:30:00,32.05,32.05,32.03,32.05,16688.0,29.4837,29.4837,29.4653,29.4837,16688.0
2017-06-02 12:40:00,32.06,32.07,32.05,32.06,4440.0,29.4929,29.5021,29.4837,29.4929,4440.0
2017-06-02 12:50:00,32.07,32.09,32.06,32.09,12632.0,29.5021,29.5205,29.4929,29.5205,12632.0
2017-06-02 13:00:00,32.08,32.09,32.06,32.06,8260.0,29.5113,29.5205,29.4929,29.4929,8260.0
2017-06-02 13:10:00,32.07,32.07,32.06,32.06,3772.0,29.5021,29.5021,29.4929,29.4929,3772.0
2017-06-02 13:20:00,32.06,32.09,32.06,32.08,8000.0,29.4929,29.5205,29.4929,29.5113,8000.0
2017-06-02 13:30:00,32.07,32.12,32.06,32.1,11600.0,29.5021,29.5481,29.4929,29.5297,11600.0
2017-06-02 13:40:00,32.08,32.18,32.08,32.17,52340.0,29.5113,29.6033,29.5113,29.5941,52340.0
2017-06-02 13:50:00,32.16,32.17,32.15,32.17,5480.0,29.5849,29.5941,29.5757,29.5941,5480.0
2017-06-02 14:00:00,32.17,32.18,32.15,32.16,9344.0,29.5941,29.6033,29.5757,29.5849,9344.0
2017-06-02 14:10:00,32.13,32.16,32.13,32.15,8400.0,29.5573,29.5849,29.5573,29.5757,8400.0
2017-06-02 14:20:00,32.16,32.16,32.13,32.15,13184.0,29.5849,29.5849,29.5573,29.5757,13184.0
2017-06-02 14:30:00,32.16,32.17,32.14,32.16,11032.0,29.5849,29.5941,29.5665,29.5849,11032.0
2017-06-02 14:40:00,32.15,32.16,32.13,32.14,14200.0,29.5757,29.5849,29.5573,29.5665,14200.0
2017-06-02 14:50:00,32.15,32.16,32.13,32.13,9104.0,29.5757,29.5849,29.5573,29.5573,9104.0
2017-06-02 15:00:00,32.13,32.15,32.12,32.15,8800.0,29.5573,29.5757,29.5481,29.5757,8800.0
2017-06-02 15:10:00,32.16,32.16,32.12,32.13,12800.0,29.5849,29.5849,29.5481,29.5573,12800.0
2017-06-02 15:20:00,32.13,32.15,32.12,32.13,35484.0,29.5573,29.5757,29.5481,29.5573,35484.0
2017-06-02 15:30:00,32.13,32.14,32.12,32.12,15468.0,29.5573,29.5665,29.5481,29.5481,15468.0
2017-06-02 15:40:00,32.12,32.12,32.05,32.05,47264.0,29.5481,29.5481,29.4837,29.4837,47264.0
2017-06-02 15:50:00,32.06,32.1,32.05,32.07,175508.0,29.4929,29.5297,29.4837,29.5021,175508.0
2017-06-05 09:30:00,32.13,32.13,31.99,32.08,30220.0,29.5573,29.5573,29.4285,29.5113,30220.0
2017-06-05 09:40:00,32.07,32.08,32.0,32.01,21464.0,29.5021,29.5113,29.4377,29.4469,21464.0
2017-06-05 09:50:00,32.01,32.01,31.96,31.99,13600.0,29.4469,29.4469,29.4009,29.4285,13600.0
2017-06-05 10:00:00,31.99,32.02,31.99,31.99,8880.0,29.4285,29.4561,29.4285,29.4285,8880.0
2017-06-05 10:10:00,31.99,32.01,31.97,31.99,16952.0,29.4285,29.4469,29.4101,29.4285,16952.0
2017-06-05 10:20:00,31.98,32.0,31.93,31.93,24444.0,29.4193,29.4377,29.3733,29.3733,24444.0
2017-06-05 10:30:00,31.95,32.0,31.92,31.99,71416.0,29.3917,29.4377,29.3641,29.4285,71416.0
2017-06-05 10:40:00,32.0,32.0,31.99,31.99,14920.0,29.4377,29.4377,29.4285,29.4285,14920.0
2017-06-05 10:50:00,31.99,32.01,31.98,32.01,14400.0,29.4285,29.4469,29.4193,29.4469,14400.0
2017-06-05 11:00:00,32.01,32.01,31.97,31.99,12232.0,29.4469,29.4469,29.4101,29.4285,12232.0
2017-06-05 11:10:00,31.97,32.01,31.97,31.98,12964.0,29.4101,29.4469,29.4101,29.4193,12964.0
2017-06-05 11:20:00,31.98,31.98,31.96,31.96,6080.0,29.4193,29.4193,29.4009,29.4009,6080.0
2017-06-05 11:30:00,31.96,31.96,31.93,31.94,3200.0,29.4009,29.4009,29.3733,29.3825,3200.0
2017-06-05 11:40:00,31.93,31.96,31.91,31.96,22820.0,29.3733,29.4009,29.3549,29.4009,22820.0
2017-06-05 11:50:00,31.95,31.99,31.95,31.99,17400.0,29.3917,29.4285,29.3917,29.4285,17400.0
2017-06-05 12:00:00,31.99,32.01,31.97,31.98,10800.0,29.4285,29.4469,29.4101,29.4193,10800.0
2017-06-05 12:10:00,31.97,32.0,31.96,31.99,6800.0,29.4101,29.4377,29.4009,29.4285,6800.0
2017-06-05 12:20:00,32.0,32.0,31.99,32.0,5600.0,29.4377,29.4377,29.4285,29.4377,5600.0
2017-06-05 12:30:00,32.0,32.0,31.98,31.99,18544.0,29.4377,29.4377,29.4193,29.4285,18544.0
2017-06-05 12:40:00,31.99,32.0,31.98,31.98,10800.0,29.4285,29.4377,29.4193,29.4193,10800.0
2017-06-05 12:50:00,31.97,31.98,31.95,31.95,13600.0,29.4101,29.4193,29.3917,29.3917,13600.0
2017-06-05 13:00:00,31.96,31.98,31.96,31.96,10280.0,29.4009,29.4193,29.4009,29.4009,10280.0
2017-06-05 13:10:00,31.95,31.96,31.93,31.94,36068.0,29.3917,29.4009,29.3733,29.3825,36068.0
2017-06-05 13:20:00,31.94,31.95,31.93,31.95,4400.0,29.3825,29.3917,29.3733,29.3917,4400.0
2017-06-05 13:30:00,31.94,31.94,31.91,31.91,2800.0,29.3825,29.3825,29.3549,29.3549,2800.0
2017-06-05 13:40:00,31.9,31.9,31.88,31.9,17568.0,29.3457,29.3457,29.3273,29.3457,17568.0
2017-06-05 13:50:00,31.9,31.92,31.9,31.9,7200.0,29.3457,29.3641,29.3457,29.3457,7200.0
2017-06-05 14:00:00,31.91,31.91,31.88,31.89,10224.0,29.3549,29.3549,29.3273,29.3365,10224.0
2017-06-05 14:10:00,31.89,31.89,31.87,31.88,3600.0,29.3365,29.3365,29.3181,29.3273,3600.0
2017-06-05 14:20:00,31.88,31.89,31.86,31.88,4092.0,29.3273,29.3365,29.3089,29.3273,4092.0
2017-06-05 14:30:00,31.86,31.87,31.84,31.85,10000.0,29.3089,29.3181,29.2905,29.2997,10000.0
2017-06-05 14:40:00,31.85,31.85,31.85,31.85,3200.0,29.2997,29.2997,29.2997,29.2997,3200.0
2017-06-05 14:50:00,31.84,31.85,31.82,31.82,12920.0,29.2905,29.2997,29.2721,29.2721,12920.0
2017-06-05 15:00:00,31.82,31.82,31.79,31.8,18080.0,29.2721,29.2721,29.2445,29.2537,18080.0
2017-06-05 15:10:00,31.8,31.81,31.77,31.77,16604.0,29.2537,29.2629,29.2261,29.2261,16604.0
2017-06-05 15:20:00,31.77,31.78,31.76,31.77,27600.0,29.2261,29.2353,29.2169,29.2261,27600.0
2017-06-05 15:30:00,31.78,31.78,31.74,31.75,53072.0,29.2353,29.2353,29.1985,29.2077,53072.0
2017-06-05 15:40:00,31.75,31.75,31.7,31.7,35660.0,29.2077,29.2077,29.1617,29.1617,35660.0
2017-06-05 15:50:00,31.7,31.7,31.63,31.65,218220.0,29.1617,29.1617,29.0973,29.1157,218220.0
2017-06-06 09:30:00,31.63,31.63,31.48,31.55,33100.0,29.0973,29.0973,28.9593,29.0237,33100.0
2017-06-06 09:40:00,31.63,31.7,31.63,31.65,4600.0,29.0973,29.1617,29.0973,29.1157,4600.0
2017-06-06 09:50:00,31.67,31.69,31.63,31.63,20400.0,29.1341,29.1525,29.0973,29.0973,20400.0
2017-06-06 10:00:00,31.63,31.65,31.58,31.58,37600.0,29.0973,29.1157,29.0513,29.0513,37600.0
2017-06-06 10:10:00,31.61,31.65,31.6,31.62,11600.0,29.0789,29.1157,29.0697,29.0881,11600.0
2017-06-06 10:20:00,31.61,31.63,31.6,31.61,3200.0,29.0789,29.0973,29.0697,29.0789,3200.0
2017-06-06 10:30:00,31.61,31.67,31.61,31.64,14720.0,29.0789,29.1341,29.0789,29.1065,14720.0
2017-06-06 10:40:00,31.67,31.69,31.64,31.65,9880.0,29.1341,29.1525,29.1065,29.1157,9880.0
2017-06-06 10:50:00,31.64,31.64,31.59,31.59,8388.0,29.1065,29.1065,29.0605,29.0605,8388.0
2017-06-06 11:00:00,31.58,31.58,31.54,31.54,6004.0,29.0513,29.0513,29.0145,29.0145,6004.0
2017-06-06 11:10:00,31.56,31.56,31.5,31.52,13284.0,29.0329,29.0329,28.9777,28.9961,13284.0
2017-06-06 11:20:00,31.51,31.53,31.49,31.49,6000.0,28.9869,29.0053,28.9685,28.9685,6000.0
2017-06-06 11:30:00,31.51,31.53,31.48,31.49,11532.0,28.9869,29.0053,28.9593,28.9685,11532.0
2017-06-06 11:40:00,31.49,31.53,31.49,31.53,14000.0,28.9685,29.0053,28.9685,29.0053,14000.0
2017-06-06 11:50:00,31.53,31.53,31.5,31.5,7064.0,29.0053,29.0053,28.9777,28.9777,7064.0
2017-06-06 12:00:00,31.49,31.49,31.48,31.48,1600.0,28.9685,28.9685,28.9593,28.9593,1600.0
2017-06-06 12:10:00,31.47,31.48,31.4,31.45,60060.0,28.9501,28.9593,28.8857,28.9317,60060.0
2017-06-06 12:20:00,31.45,31.45,31.41,31.42,14156.0,28.9317,28.9317,28.8949,28.9041,14156.0
2017-06-06 12:30:00,31.42,31.42,31.39,31.39,8184.0,28.9041,28.9041,28.8765,28.8765,8184.0
2017-06-06 12:40:00,31.39,31.43,31.39,31.43,6412.0,28.8765,28.9133,28.8765,28.9133,6412.0
2017-06-06 12:50:00,31.42,31.44,31.42,31.44,3600.0,28.9041,28.9225,28.9041,28.9225,3600.0
2017-06-06 13:00:00,31.44,31.44,31.41,31.41,7432.0,28.9225,28.9225,28.8949,28.8949,7432.0
2017-06-06 13:10:00,31.42,31.42,31.39,31.39,2000.0,28.9041,28.9041,28.8765,28.8765,2000.0
2017-06-06 13:20:00,31.4,31.41,31.36,31.36,7200.0,28.8857,28.8949,28.8489,28.8489,7200.0
2017-06-06 13:30:00,31.38,31.38,31.35,31.36,3200.0,28.8673,28.8673,28.8397,28.8489,3200.0
2017-06-06 13:40:00,31.36,31.36,31.33,31.35,9440.0,28.8489,28.8489,28.8213,28.8397,9440.0
2017-06-06 13:50:00,31.33,31.33,31.26,31.3,16936.0,28.8213,28.8213,28.7569,28.7937,16936.0
2017-06-06 14:00:00,31.3,31.33,31.3,31.33,8092.0,28.7937,28.8213,28.7937,28.8213,8092.0
2017-06-06 14:10:00,31.32,31.32,31.29,31.3,18716.0,28.8121,28.8121,28.7845,28.7937,18716.0
2017-06-06 14:20:00,31.3,31.31,31.29,31.29,6140.0,28.7937,28.8029,28.7845,28.7845,6140.0
2017-06-06 14:30:00,31.29,31.33,31.29,31.32,14448.0,28.7845,28.8213,28.7845,28.8121,14448.0
2017-06-06 14:40:00,31.32,31.34,31.32,31.32,13572.0,28.8121,28.8305,28.8121,28.8121,13572.0
2017-06-06 14:50:00,31.32,31.32,31.29,31.29,13300.0,28.8121,28.8121,28.7845,28.7845,13300.0
2017-06-06 15:00:00,31.3,31.31,31.29,31.31,9600.0,28.7937,28.8029,28.7845,28.8029,9600.0
2017-06-06 15:10:00,31.31,31.31,31.28,31.28,15744.0,28.8029,28.8029,28.7753,28.7753,15744.0
2017-06-06 15:20:00,31.28,31.29,31.25,31.25,18592.0,28.7753,28.7845,28.7477,28.7477,18592.0
2017-06-06 15:30:00,31.23,31.24,31.18,31.18,67644.0,28.7293,28.7385,28.6833,28.6833,67644.0
2017-06-06 15:40:00,31.18,31.19,31.17,31.17,51816.0,28.6833,28.6925,28.6741,28.6741,51816.0
2017-06-06 15:50:00,31.17,31.19,31.14,31.16,129916.0,28.6741,28.6925,28.6465,28.6649,129916.0
2017-06-07 09:30:00,31.26,31.26,31.01,31.18,33852.0,28.7569,28.7569,28.5269,28.6833,33852.0
2017-06-07 09:40:00,31.25,31.25,31.21,31.25,26580.0,28.7477,28.7477,28.7109,28.7477,26580.0
2017-06-07 09:50:00,31.22,31.26,31.16,31.25,14584.0,28.7201,28.7569,28.6649,28.7477,14584.0
2017-06-07 10:00:00,31.29,31.3,31.25,31.26,14332.0,28.7845,28.7937,28.7477,28.7569,14332.0
2017-06-07 10:10:00,31.3,31.31,31.28,31.31,1600.0,28.7937,28.8029,28.7753,28.8029,1600.0
2017-06-07 10:20:00,31.31,31.34,31.28,31.33,20000.0,28.8029,28.8305,28.7753,28.8213,20000.0
2017-06-07 10:30:00,31.32,31.32,31.25,31.25,26924.0,28.8121,28.8121,28.7477,28.7477,26924.0
2017-06-07 10:40:00,31.25,31.26,31.21,31.25,10800.0,28.7477,28.7569,28.7109,28.7477,10800.0
2017-06-07 10:50:00,31.25,31.25,31.23,31.23,9600.0,28.7477,28.7477,28.7293,28.7293,9600.0
2017-06-07 11:00:00,31.22,31.23,31.19,31.2,6800.0,28.7201,28.7293,28.6925,28.7017,6800.0
2017-06-07 11:10:00,31.19,31.19,31.15,31.15,24800.0,28.6925,28.6925,28.6557,28.6557,24800.0
2017-06-07 11:20:00,31.15,31.15,31.11,31.11,9292.0,28.6557,28.6557,28.6189,28.6189,9292.0
2017-06-07 11:30:00,31.1,31.14,31.1,31.14,15416.0,28.6097,28.6465,28.6097,28.6465,15416.0
2017-06-07 11:40:00,31.14,31.16,31.14,31.14,8000.0,28.6465,28.6649,28.6465,28.6465,8000.0
2017-06-07 11:50:00,31.14,31.15,31.12,31.15,3200.0,28.6465,28.6557,28.6281,28.6557,3200.0
2017-06-07 12:00:00,31.13,31.13,31.11,31.12,9760.0,28.6373,28.6373,28.6189,28.6281,9760.0
2017-06-07 12:10:00,31.11,31.11,31.08,31.08,9836.0,28.6189,28.6189,28.5913,28.5913,9836.0
2017-06-07 12:20:00,31.09,31.11,31.09,31.09,11200.0,28.6005,28.6189,28.6005,28.6005,11200.0
2017-06-07 12:30:00,31.09,31.11,31.06,31.07,6800.0,28.6005,28.6189,28.5729,28.5821,6800.0
2017-06-07 12:40:00,31.07,31.08,31.03,31.03,14032.0,28.5821,28.5913,28.5453,28.5453,14032.0
2017-06-07 12:50:00,31.02,31.07,31.0,31.05,9600.0,28.5361,28.5821,28.5177,28.5637,9600.0
2017-06-07 13:00:00,31.06,31.11,31.06,31.09,18736.0,28.5729,28.6189,28.5729,28.6005,18736.0
2017-06-07 13:10:00,31.06,31.1,31.06,31.07,9200.0,28.5729,28.6097,28.5729,28.5821,9200.0
2017-06-07 13:20:00,31.06,31.09,31.05,31.06,15672.0,28.5729,28.6005,28.5637,28.5729,15672.0
2017-06-07 13:30:00,31.07,31.07,31.06,31.06,11600.0,28.5821,28.5821,28.5729,28.5729,11600.0
2017-06-07 13:40:00,31.06,31.11,31.06,31.07,20088.0,28.5729,28.6189,28.5729,28.5821,20088.0
2017-06-07 13:50:00,31.07,31.09,31.06,31.08,22592.0,28.5821,28.6005,28.5729,28.5913,22592.0
2017-06-07 14:00:00,31.07,31.12,31.07,31.1,12348.0,28.5821,28.6281,28.5821,28.6097,12348.0
2017-06-07 14:10:00,31.1,31.11,31.07,31.07,16604.0,28.6097,28.6189,28.5821,28.5821,16604.0
2017-06-07 14:20:00,31.09,31.16,31.08,31.16,21200.0,28.6005,28.6649,28.5913,28.6649,21200.0
2017-06-07 14:30:00,31.15,31.21,31.15,31.2,29200.0,28.6557,28.7109,28.6557,28.7017,29200.0
2017-06-07 14:40:00,31.19,31.19,31.12,31.16,71884.0,28.6925,28.6925,28.6281,28.6649,71884.0
2017-06-07 14:50:00,31.16,31.21,31.16,31.2,48000.0,28.6649,28.7109,28.6649,28.7017,48000.0
2017-06-07 15:00:00,31.2,31.2,31.15,31.16,14208.0,28.7017,28.7017,28.6557,28.6649,14208.0
2017-06-07 15:10:00,31.17,31.17,31.15,31.16,7500.0,28.6741,28.6741,28.6557,28.6649,7500.0
2017-06-07 15:20:00,31.16,31.16,31.12,31.14,46116.0,28.6649,28.6649,28.6281,28.6465,46116.0
2017-06-07 15:30:00,31.15,31.18,31.13,31.14,28864.0,28.6557,28.6833,28.6373,28.6465,28864.0
2017-06-07 15:40:00,31.15,31.19,31.14,31.17,35240.0,28.6557,28.6925,28.6465,28.6741,35240.0
2017-06-07 15:50:00,31.17,31.17,31.09,31.12,122060.0,28.6741,28.6741,28.6005,28.6281,122060.0
2017-06-08 09:30:00,31.09,31.11,30.99,30.99,21728.0,28.6005,28.6189,28.5085,28.5085,21728.0
2017-06-08 09:40:00,31.0,31.04,30.92,30.92,18640.0,28.5177,28.5545,28.4441,28.4441,18640.0
2017-06-08 09:50:00,30.92,30.92,30.86,30.91,28012.0,28.4441,28.4441,28.389,28.4349,28012.0
2017-06-08 10:00:00,30.91,30.93,30.89,30.9,25452.0,28.4349,28.4533,28.4166,28.4258,25452.0
2017-06-08 10:10:00,30.91,30.91,30.86,30.89,43280.0,28.4349,28.4349,28.389,28.4166,43280.0
2017-06-08 10:20:00,30.89,30.89,30.78,30.81,18004.0,28.4166,28.4166,28.3154,28.343,18004.0
2017-06-08 10:30:00,30.83,30.83,30.75,30.82,68308.0,28.3614,28.3614,28.2878,28.3522,68308.0
2017-06-08 10:40:00,30.83,30.9,30.82,30.9,45196.0,28.3614,28.4258,28.3522,28.4258,45196.0
2017-06-08 10:50:00,30.9,30.92,30.86,30.86,14556.0,28.4258,28.4441,28.389,28.389,14556.0
2017-06-08 11:00:00,30.87,30.89,30.84,30.84,50776.0,28.3982,28.4166,28.3706,28.3706,50776.0
2017-06-08 11:10:00,30.87,30.95,30.86,30.95,24884.0,28.3982,28.4717,28.389,28.4717,24884.0
2017-06-08 11:20:00,30.96,30.98,30.93,30.94,21500.0,28.4809,28.4993,28.4533,28.4625,21500.0
2017-06-08 11:30:00,30.94,30.95,30.88,30.89,25112.0,28.4625,28.4717,28.4074,28.4166,25112.0
2017-06-08 11:40:00,30.9,30.91,30.89,30.9,9408.0,28.4258,28.4349,28.4166,28.4258,9408.0
2017-06-08 11:50:00,30.9,30.92,30.89,30.92,21332.0,28.4258,28.4441,28.4166,28.4441,21332.0
2017-06-08 12:00:00,30.93,30.95,30.91,30.95,11600.0,28.4533,28.4717,28.4349,28.4717,11600.0
2017-06-08 12:10:00,30.95,31.0,30.94,30.99,20200.0,28.4717,28.5177,28.4625,28.5085,20200.0
2017-06-08 12:20:00,30.98,30.99,30.95,30.95,9600.0,28.4993,28.5085,28.4717,28.4717,9600.0
2017-06-08 12:30:00,30.94,30.95,30.91,30.93,12532.0,28.4625,28.4717,28.4349,28.4533,12532.0
2017-06-08 12:40:00,30.93,30.95,30.92,30.93,10904.0,28.4533,28.4717,28.4441,28.4533,10904.0
2017-06-08 12:50:00,30.93,30.95,30.9,30.9,20096.0,28.4533,28.4717,28.4258,28.4258,20096.0
2017-06-08 13:00:00,30.91,30.92,30.9,30.9,13600.0,28.4349,28.4441,28.4258,28.4258,13600.0
2017-06-08 13:10:00,30.91,30.94,30.9,30.94,10420.0,28.4349,28.4625,28.4258,28.4625,10420.0
2017-06-08 13:20:00,30.93,30.93,30.92,30.92,9200.0,28.4533,28.4533,28.4441,28.4441,9200.0
2017-06-08 13:30:00,30.91,30.92,30.89,30.89,9200.0,28.4349,28.4441,28.4166,28.4166,9200.0
2017-06-08 13:40:00,30.89,30.93,30.87,30.93,15780.0,28.4166,28.4533,28.3982,28.4533,15780.0
2017-06-08 13:50:00,30.92,30.95,30.91,30.95,14536.0,28.4441,28.4717,28.4349,28.4717,14536.0
2017-06-08 14:00:00,30.93,30.94,30.9,30.92,28108.0,28.4533,28.4625,28.4258,28.4441,28108.0
2017-06-08 14:10:00,30.92,30.93,30.86,30.86,26868.0,28.4441,28.4533,28.389,28.389,26868.0
2017-06-08 14:20:00,30.86,30.86,30.82,30.82,32804.0,28.389,28.389,28.3522,28.3522,32804.0
2017-06-08 14:30:00,30.83,30.87,30.83,30.84,24120.0,28.3614,28.3982,28.3614,28.3706,24120.0
2017-06-08 14:40:00,30.85,30.86,30.79,30.79,16016.0,28.3798,28.389,28.3246,28.3246,16016.0
2017-06-08 14:50:00,30.8,30.83,30.77,30.81,27720.0,28.3338,28.3614,28.3062,28.343,27720.0
2017-06-08 15:00:00,30.82,30.83,30.78,30.83,37472.0,28.3522,28.3614,28.3154,28.3614,37472.0
2017-06-08 15:10:00,30.83,30.88,30.82,30.88,26740.0,28.3614,28.4074,28.3522,28.4074,26740.0
2017-06-08 15:20:00,30.88,30.88,30.85,30.86,54924.0,28.4074,28.4074,28.3798,28.389,54924.0
2017-06-08 15:30:00,30.86,30.91,30.84,30.91,78548.0,28.389,28.4349,28.3706,28.4349,78548.0
2017-06-08 15:40:00,30.91,30.93,30.89,30.92,162456.0,28.4349,28.4533,28.4166,28.4441,162456.0
2017-06-08 15:50:00,30.93,30.95,30.89,30.92,153304.0,28.4533,28.4717,28.4166,28.4441,153304.0
2017-06-09 09:30:00,30.99,30.99,30.93,30.93,30036.0,28.5085,28.5085,28.4533,28.4533,30036.0
2017-06-09 09:40:00,30.93,30.95,30.92,30.92,20000.0,28.4533,28.4717,28.4441,28.4441,20000.0
2017-06-09 09:50:00,30.92,30.98,30.92,30.95,13620.0,28.4441,28.4993,28.4441,28.4717,13620.0
2017-06-09 10:00:00,30.95,30.99,30.94,30.97,38256.0,28.4717,28.5085,28.4625,28.4901,38256.0
2017-06-09 10:10:00,30.97,30.99,30.96,30.97,19336.0,28.4901,28.5085,28.4809,28.4901,19336.0
2017-06-09 10:20:00,30.98,31.01,30.97,30.98,15456.0,28.4993,28.5269,28.4901,28.4993,15456.0
2017-06-09 10:30:00,30.98,30.98,30.97,30.97,4000.0,28.4993,28.4993,28.4901,28.4901,4000.0
2017-06-09 10:40:00,30.98,30.99,30.96,30.96,8400.0,28.4993,28.5085,28.4809,28.4809,8400.0
2017-06-09 10:50:00,30.96,30.96,30.94,30.95,11200.0,28.4809,28.4809,28.4625,28.4717,11200.0
2017-06-09 11:00:00,30.95,30.97,30.92,30.97,12400.0,28.4717,28.4901,28.4441,28.4901,12400.0
2017-06-09 11:10:00,30.97,30.97,30.91,30.92,12172.0,28.4901,28.4901,28.4349,28.4441,12172.0
2017-06-09 11:20:00,30.9,30.93,30.89,30.91,21612.0,28.4258,28.4533,28.4166,28.4349,21612.0
2017-06-09 11:30:00,30.92,30.92,30.89,30.89,7200.0,28.4441,28.4441,28.4166,28.4166,7200.0
2017-06-09 11:40:00,30.9,30.91,30.89,30.9,9628.0,28.4258,28.4349,28.4166,28.4258,9628.0
2017-06-09 11:50:00,30.89,30.92,30.88,30.9,17576.0,28.4166,28.4441,28.4074,28.4258,17576.0
2017-06-09 12:00:00,30.91,30.96,30.9,30.96,7372.0,28.4349,28.4809,28.4258,28.4809,7372.0
2017-06-09 12:10:00,30.97,30.98,30.96,30.98,12764.0,28.4901,28.4993,28.4809,28.4993,12764.0
2017-06-09 12:20:00,30.99,30.99,30.98,30.98,6804.0,28.5085,28.5085,28.4993,28.4993,6804.0
2017-06-09 12:30:00,30.99,30.99,30.87,30.92,36072.0,28.5085,28.5085,28.3982,28.4441,36072.0
2017-06-09 12:40:00,30.92,30.95,30.92,30.93,9200.0,28.4441,28.4717,28.4441,28.4533,9200.0
2017-06-09 12:50:00,30.95,30.99,30.94,30.99,7600.0,28.4717,28.5085,28.4625,28.5085,7600.0
2017-06-09 13:00:00,30.99,31.0,30.94,30.96,16000.0,28.5085,28.5177,28.4625,28.4809,16000.0
2017-06-09 13:10:00,30.95,30.95,30.9,30.93,12916.0,28.4717,28.4717,28.4258,28.4533,12916.0
2017-06-09 13:20:00,30.93,31.0,30.93,31.0,6876.0,28.4533,28.5177,28.4533,28.5177,6876.0
2017-06-09 13:30:00,30.98,30.98,30.94,30.94,8000.0,28.4993,28.4993,28.4625,28.4625,8000.0
2017-06-09 13:40:00,30.96,30.97,30.91,30.92,16400.0,28.4809,28.4901,28.4349,28.4441,16400.0
2017-06-09 13:50:00,30.92,30.95,30.91,30.91,12800.0,28.4441,28.4717,28.4349,28.4349,12800.0
2017-06-09 14:00:00,30.92,30.99,30.91,30.96,60612.0,28.4441,28.5085,28.4349,28.4809,60612.0
2017-06-09 14:10:00,30.95,30.98,30.93,30.95,28268.0,28.4717,28.4993,28.4533,28.4717,28268.0
2017-06-09 14:20:00,30.97,30.99,30.95,30.95,22800.0,28.4901,28.5085,28.4717,28.4717,22800.0
2017-06-09 14:30:00,30.96,30.98,30.89,30.95,30720.0,28.4809,28.4993,28.4166,28.4717,30720.0
2017-06-09 14:40:00,30.94,30.94,30.84,30.84,34168.0,28.4625,28.4625,28.3706,28.3706,34168.0
2017-06-09 14:50:00,30.82,30.89,30.82,30.86,38244.0,28.3522,28.4166,28.3522,28.389,38244.0
2017-06-09 15:00:00,30.88,30.94,30.85,30.89,62580.0,28.4074,28.4625,28.3798,28.4166,62580.0
2017-06-09 15:10:00,30.89,30.92,30.86,30.92,27848.0,28.4166,28.4441,28.389,28.4441,27848.0
2017-06-09 15:20:00,30.91,30.91,30.86,30.89,35008.0,28.4349,28.4349,28.389,28.4166,35008.0
2017-06-09 15:30:00,30.88,30.89,30.83,30.88,34500.0,28.4074,28.4166,28.3614,28.4074,34500.0
2017-06-09 15:40:00,30.87,30.88,30.83,30.88,60872.0,28.3982,28.4074,28.3614,28.4074,60872.0
2017-06-09 15:50:00,30.88,30.96,30.88,30.93,158632.0,28.4074,28.4809,28.4074,28.4533,158632.0
2017-06-12 09:30:00,30.88,31.11,30.88,30.98,39688.0,28.4074,28.6189,28.4074,28.4993,39688.0
2017-06-12 09:40:00,31.0,31.2,30.97,31.06,46324.0,28.5177,28.7017,28.4901,28.5729,46324.0
2017-06-12 09:50:00,31.1,31.24,31.03,31.24,36076.0,28.6097,28.7385,28.5453,28.7385,36076.0
2017-06-12 10:00:00,31.24,31.28,31.19,31.19,37916.0,28.7385,28.7753,28.6925,28.6925,37916.0
2017-06-12 10:10:00,31.22,31.35,31.2,31.34,54228.0,28.7201,28.8397,28.7017,28.8305,54228.0
2017-06-12 10:20:00,31.34,31.34,31.25,31.28,51832.0,28.8305,28.8305,28.7477,28.7753,51832.0
2017-06-12 10:30:00,31.29,31.35,31.25,31.29,27944.0,28.7845,28.8397,28.7477,28.7845,27944.0
2017-06-12 10:40:00,31.31,31.35,31.29,31.33,29764.0,28.8029,28.8397,28.7845,28.8213,29764.0
2017-06-12 10:50:00,31.34,31.46,31.34,31.46,38000.0,28.8305,28.9409,28.8305,28.9409,38000.0
2017-06-12 11:00:00,31.45,31.56,31.43,31.56,41260.0,28.9317,29.0329,28.9133,29.0329,41260.0
2017-06-12 11:10:00,31.53,31.59,31.45,31.46,59716.0,29.0053,29.0605,28.9317,28.9409,59716.0
2017-06-12 11:20:00,31.46,31.46,31.35,31.38,19724.0,28.9409,28.9409,28.8397,28.8673,19724.0
2017-06-12 11:30:00,31.38,31.39,31.35,31.38,14800.0,28.8673,28.8765,28.8397,28.8673,14800.0
2017-06-12 11:40:00,31.38,31.46,31.35,31.44,43724.0,28.8673,28.9409,28.8397,28.9225,43724.0
2017-06-12 11:50:00,31.44,31.45,31.38,31.43,15712.0,28.9225,28.9317,28.8673,28.9133,15712.0
2017-06-12 12:00:00,31.44,31.45,31.4,31.42,18400.0,28.9225,28.9317,28.8857,28.9041,18400.0
2017-06-12 12:10:00,31.42,31.47,31.42,31.47,19380.0,28.9041,28.9501,28.9041,28.9501,19380.0
2017-06-12 12:20:00,31.47,31.52,31.47,31.5,28240.0,28.9501,28.9961,28.9501,28.9777,28240.0
2017-06-12 12:30:00,31.51,31.56,31.51,31.55,12000.0,28.9869,29.0329,28.9869,29.0237,12000.0
2017-06-12 12:40:00,31.55,31.56,31.54,31.56,14400.0,29.0237,29.0329,29.0145,29.0329,14400.0
2017-06-12 12:50:00,31.56,31.56,31.5,31.53,13692.0,29.0329,29.0329,28.9777,29.0053,13692.0
2017-06-12 13:00:00,31.52,31.55,31.52,31.54,13600.0,28.9961,29.0237,28.9961,29.0145,13600.0
2017-06-12 13:10:00,31.55,31.58,31.49,31.58,34672.0,29.0237,29.0513,28.9685,29.0513,34672.0
2017-06-12 13:20:00,31.58,31.59,31.55,31.55,9600.0,29.0513,29.0605,29.0237,29.0237,9600.0
2017-06-12 13:30:00,31.56,31.57,31.53,31.53,7120.0,29.0329,29.0421,29.0053,29.0053,7120.0
2017-06-12 13:40:00,31.54,31.55,31.52,31.52,13736.0,29.0145,29.0237,28.9961,28.9961,13736.0
2017-06-12 13:50:00,31.53,31.54,31.49,31.51,10112.0,29.0053,29.0145,28.9685,28.9869,10112.0
2017-06-12 14:00:00,31.51,31.52,31.5,31.5,9600.0,28.9869,28.9961,28.9777,28.9777,9600.0
2017-06-12 14:10:00,31.52,31.53,31.52,31.52,15600.0,28.9961,29.0053,28.9961,28.9961,15600.0
2017-06-12 14:20:00,31.52,31.53,31.48,31.5,22384.0,28.9961,29.0053,28.9593,28.9777,22384.0
2017-06-12 14:30:00,31.49,31.52,31.49,31.5,26048.0,28.9685,28.9961,28.9685,28.9777,26048.0
2017-06-12 14:40:00,31.51,31.55,31.5,31.53,31992.0,28.9869,29.0237,28.9777,29.0053,31992.0
2017-06-12 14:50:00,31.53,31.54,31.52,31.52,10976.0,29.0053,29.0145,28.9961,28.9961,10976.0
2017-06-12 15:00:00,31.52,31.54,31.51,31.52,14800.0,28.9961,29.0145,28.9869,28.9961,14800.0
2017-06-12 15:10:00,31.53,31.55,31.53,31.53,24588.0,29.0053,29.0237,29.0053,29.0053,24588.0
2017-06-12 15:20:00,31.53,31.54,31.51,31.51,23600.0,29.0053,29.0145,28.9869,28.9869,23600.0
2017-06-12 15:30:00,31.52,31.55,31.5,31.54,68644.0,28.9961,29.0237,28.9777,29.0145,68644.0
2017-06-12 15:40:00,31.54,31.55,31.5,31.5,75120.0,29.0145,29.0237,28.9777,28.9777,75120.0
2017-06-12 15:50:00,31.5,31.59,31.5,31.58,156912.0,28.9777,29.0605,28.9777,29.0513,156912.0
2017-06-13 09:30:00,31.56,31.61,31.5,31.61,46064.0,29.0329,29.0789,28.9777,29.0789,46064.0
2017-06-13 09:40:00,31.61,31.66,31.54,31.58,21732.0,29.0789,29.1249,29.0145,29.0513,21732.0
2017-06-13 09:50:00,31.57,31.65,31.57,31.62,15552.0,29.0421,29.1157,29.0421,29.0881,15552.0
2017-06-13 10:00:00,31.63,31.69,31.61,31.65,27260.0,29.0973,29.1525,29.0789,29.1157,27260.0
2017-06-13 10:10:00,31.62,31.65,31.58,31.59,12000.0,29.0881,29.1157,29.0513,29.0605,12000.0
2017-06-13 10:20:00,31.59,31.65,31.59,31.62,15600.0,29.0605,29.1157,29.0605,29.0881,15600.0
2017-06-13 10:30:00,31.6,31.61,31.58,31.59,17284.0,29.0697,29.0789,29.0513,29.0605,17284.0
2017-06-13 10:40:00,31.59,31.61,31.59,31.59,6800.0,29.0605,29.0789,29.0605,29.0605,6800.0
2017-06-13 10:50:00,31.6,31.72,31.6,31.72,18340.0,29.0697,29.1801,29.0697,29.1801,18340.0
2017-06-13 11:00:00,31.69,31.73,31.69,31.73,11200.0,29.1525,29.1893,29.1525,29.1893,11200.0
2017-06-13 11:10:00,31.74,31.76,31.69,31.72,39940.0,29.1985,29.2169,29.1525,29.1801,39940.0
2017-06-13 11:20:00,31.73,31.75,31.7,31.72,18832.0,29.1893,29.2077,29.1617,29.1801,18832.0
2017-06-13 11:30:00,31.68,31.73,31.67,31.72,25856.0,29.1433,29.1893,29.1341,29.1801,25856.0
2017-06-13 11:40:00,31.72,31.74,31.7,31.74,17680.0,29.1801,29.1985,29.1617,29.1985,17680.0
2017-06-13 11:50:00,31.74,31.78,31.73,31.78,21340.0,29.1985,29.2353,29.1893,29.2353,21340.0
2017-06-13 12:00:00,31.77,31.78,31.76,31.78,10800.0,29.2261,29.2353,29.2169,29.2353,10800.0
2017-06-13 12:10:00,31.77,31.79,31.76,31.78,16400.0,29.2261,29.2445,29.2169,29.2353,16400.0
2017-06-13 12:20:00,31.78,31.8,31.76,31.8,25768.0,29.2353,29.2537,29.2169,29.2537,25768.0
2017-06-13 12:30:00,31.77,31.79,31.76,31.79,7496.0,29.2261,29.2445,29.2169,29.2445,7496.0
2017-06-13 12:40:00,31.77,31.78,31.76,31.78,6800.0,29.2261,29.2353,29.2169,29.2353,6800.0
2017-06-13 12:50:00,31.77,31.8,31.77,31.8,12800.0,29.2261,29.2537,29.2261,29.2537,12800.0
2017-06-13 13:00:00,31.77,31.82,31.77,31.81,19000.0,29.2261,29.2721,29.2261,29.2629,19000.0
2017-06-13 13:10:00,31.82,31.83,31.81,31.83,10400.0,29.2721,29.2813,29.2629,29.2813,10400.0
2017-06-13 13:20:00,31.83,31.85,31.83,31.85,2400.0,29.2813,29.2997,29.2813,29.2997,2400.0
2017-06-13 13:30:00,31.82,31.85,31.82,31.85,11040.0,29.2721,29.2997,29.2721,29.2997,11040.0
2017-06-13 13:40:00,31.84,31.84,31.82,31.84,6800.0,29.2905,29.2905,29.2721,29.2905,6800.0
2017-06-13 13:50:00,31.82,31.87,31.82,31.87,17504.0,29.2721,29.3181,29.2721,29.3181,17504.0
2017-06-13 14:00:00,31.86,31.89,31.85,31.89,11472.0,29.3089,29.3365,29.2997,29.3365,11472.0
2017-06-13 14:10:00,31.87,31.88,31.86,31.87,12872.0,29.3181,29.3273,29.3089,29.3181,12872.0
2017-06-13 14:20:00,31.88,31.91,31.87,31.87,13200.0,29.3273,29.3549,29.3181,29.3181,13200.0
2017-06-13 14:30:00,31.88,31.89,31.87,31.89,21032.0,29.3273,29.3365,29.3181,29.3365,21032.0
2017-06-13 14:40:00,31.89,31.89,31.86,31.86,19416.0,29.3365,29.3365,29.3089,29.3089,19416.0
2017-06-13 14:50:00,31.86,31.86,31.85,31.86,6800.0,29.3089,29.3089,29.2997,29.3089,6800.0
2017-06-13 15:00:00,31.85,31.86,31.84,31.86,30444.0,29.2997,29.3089,29.2905,29.3089,30444.0
2017-06-13 15:10:00,31.86,31.88,31.85,31.87,37240.0,29.3089,29.3273,29.2997,29.3181,37240.0
2017-06-13 15:20:00,31.87,31.88,31.86,31.88,25832.0,29.3181,29.3273,29.3089,29.3273,25832.0
2017-06-13 15:30:00,31.88,31.88,31.85,31.86,56928.0,29.3273,29.3273,29.2997,29.3089,56928.0
2017-06-13 15:40:00,31.86,31.86,31.8,31.81,43176.0,29.3089,29.3089,29.2537,29.2629,43176.0
2017-06-13 15:50:00,31.81,31.82,31.78,31.82,184620.0,29.2629,29.2721,29.2353,29.2721,184620.0
2017-06-14 09:30:00,31.97,31.97,31.72,31.82,43508.0,29.4101,29.4101,29.1801,29.2721,43508.0
2017-06-14 09:40:00,31.82,31.97,31.81,31.94,44304.0,29.2721,29.4101,29.2629,29.3825,44304.0
2017-06-14 09:50:00,31.93,32.03,31.93,32.03,15260.0,29.3733,29.4653,29.3733,29.4653,15260.0
2017-06-14 10:00:00,32.04,32.04,31.9,31.9,26312.0,29.4745,29.4745,29.3457,29.3457,26312.0
2017-06-14 10:10:00,31.92,31.97,31.89,31.96,15696.0,29.3641,29.4101,29.3365,29.4009,15696.0
2017-06-14 10:20:00,31.95,32.01,31.94,31.97,22036.0,29.3917,29.4469,29.3825,29.4101,22036.0
2017-06-14 10:30:00,31.98,32.03,31.94,32.03,13600.0,29.4193,29.4653,29.3825,29.4653,13600.0
2017-06-14 10:40:00,32.02,32.04,32.01,32.02,23356.0,29.4561,29.4745,29.4469,29.4561,23356.0
2017-06-14 10:50:00,32.03,32.11,32.03,32.06,29320.0,29.4653,29.5389,29.4653,29.4929,29320.0
2017-06-14 11:00:00,32.05,32.05,32.02,32.02,24012.0,29.4837,29.4837,29.4561,29.4561,24012.0
2017-06-14 11:10:00,32.0,32.04,31.99,32.03,19136.0,29.4377,29.4745,29.4285,29.4653,19136.0
2017-06-14 11:20:00,32.04,32.09,32.04,32.06,17120.0,29.4745,29.5205,29.4745,29.4929,17120.0
2017-06-14 11:30:00,32.09,32.09,32.06,32.07,20208.0,29.5205,29.5205,29.4929,29.5021,20208.0
2017-06-14 11:40:00,32.07,32.09,32.06,32.08,17428.0,29.5021,29.5205,29.4929,29.5113,17428.0
2017-06-14 11:50:00,32.1,32.1,32.02,32.05,19400.0,29.5297,29.5297,29.4561,29.4837,19400.0
2017-06-14 12:00:00,32.06,32.06,32.05,32.05,11200.0,29.4929,29.4929,29.4837,29.4837,11200.0
2017-06-14 12:10:00,32.04,32.05,32.02,32.04,9496.0,29.4745,29.4837,29.4561,29.4745,9496.0
2017-06-14 12:20:00,32.05,32.09,32.04,32.07,26052.0,29.4837,29.5205,29.4745,29.5021,26052.0
2017-06-14 12:30:00,32.08,32.1,32.07,32.07,12508.0,29.5113,29.5297,29.5021,29.5021,12508.0
2017-06-14 12:40:00,32.06,32.09,32.06,32.06,17152.0,29.4929,29.5205,29.4929,29.4929,17152.0
2017-06-14 12:50:00,32.06,32.1,32.06,32.1,17640.0,29.4929,29.5297,29.4929,29.5297,17640.0
2017-06-14 13:00:00,32.1,32.14,32.09,32.09,15936.0,29.5297,29.5665,29.5205,29.5205,15936.0
2017-06-14 13:10:00,32.11,32.12,32.1,32.12,11360.0,29.5389,29.5481,29.5297,29.5481,11360.0
2017-06-14 13:20:00,32.11,32.14,32.1,32.14,14716.0,29.5389,29.5665,29.5297,29.5665,14716.0
2017-06-14 13:30:00,32.13,32.16,32.1,32.1,37812.0,29.5573,29.5849,29.5297,29.5297,37812.0
2017-06-14 13:40:00,32.09,32.09,32.06,32.07,14028.0,29.5205,29.5205,29.4929,29.5021,14028.0
2017-06-14 13:50:00,32.08,32.12,32.08,32.11,18412.0,29.5113,29.5481,29.5113,29.5389,18412.0
2017-06-14 14:00:00,32.13,32.15,32.1,32.13,31916.0,29.5573,29.5757,29.5297,29.5573,31916.0
2017-06-14 14:10:00,32.15,32.16,32.11,32.13,24132.0,29.5757,29.5849,29.5389,29.5573,24132.0
2017-06-14 14:20:00,32.13,32.16,32.12,32.16,25080.0,29.5573,29.5849,29.5481,29.5849,25080.0
2017-06-14 14:30:00,32.17,32.17,32.11,32.13,24164.0,29.5941,29.5941,29.5389,29.5573,24164.0
2017-06-14 14:40:00,32.13,32.13,31.98,32.02,54036.0,29.5573,29.5573,29.4193,29.4561,54036.0
2017-06-14 14:50:00,32.02,32.03,32.0,32.0,22816.0,29.4561,29.4653,29.4377,29.4377,22816.0
2017-06-14 15:00:00,31.99,32.02,31.97,31.97,30964.0,29.4285,29.4561,29.4101,29.4101,30964.0
2017-06-14 15:10:00,31.97,31.97,31.88,31.95,55740.0,29.4101,29.4101,29.3273,29.3917,55740.0
2017-06-14 15:20:00,31.95,31.97,31.92,31.97,47448.0,29.3917,29.4101,29.3641,29.4101,47448.0
2017-06-14 15:30:00,31.97,32.02,31.95,32.02,53568.0,29.4101,29.4561,29.3917,29.4561,53568.0
2017-06-14 15:40:00,32.02,32.04,31.98,32.04,66856.0,29.4561,29.4745,29.4193,29.4745,66856.0
2017-06-14 15:50:00,32.03,32.04,31.97,31.99,195980.0,29.4653,29.4745,29.4101,29.4285,195980.0
2017-06-15 09:30:00,31.85,31.95,31.65,31.68,93696.0,29.2997,29.3917,29.1157,29.1433,93696.0
2017-06-15 09:40:00,31.71,31.78,31.65,31.75,45540.0,29.1709,29.2353,29.1157,29.2077,45540.0
2017-06-15 09:50:00,31.7,31.73,31.7,31.73,2528.0,29.1617,29.1893,29.1617,29.1893,2528.0
2017-06-15 10:00:00,31.75,31.76,31.66,31.68,28148.0,29.2077,29.2169,29.1249,29.1433,28148.0
2017-06-15 10:10:00,31.66,31.73,31.66,31.68,11600.0,29.1249,29.1893,29.1249,29.1433,11600.0
2017-06-15 10:20:00,31.68,31.68,31.61,31.64,15192.0,29.1433,29.1433,29.0789,29.1065,15192.0
2017-06-15 10:30:00,31.67,31.77,31.67,31.77,27200.0,29.1341,29.2261,29.1341,29.2261,27200.0
2017-06-15 10:40:00,31.77,31.77,31.68,31.69,16036.0,29.2261,29.2261,29.1433,29.1525,16036.0
2017-06-15 10:50:00,31.68,31.68,31.63,31.67,36428.0,29.1433,29.1433,29.0973,29.1341,36428.0
2017-06-15 11:00:00,31.67,31.7,31.65,31.66,11100.0,29.1341,29.1617,29.1157,29.1249,11100.0
2017-06-15 11:10:00,31.68,31.76,31.68,31.74,7360.0,29.1433,29.2169,29.1433,29.1985,7360.0
2017-06-15 11:20:00,31.74,31.79,31.74,31.78,9600.0,29.1985,29.2445,29.1985,29.2353,9600.0
2017-06-15 11:30:00,31.77,31.78,31.75,31.75,9500.0,29.2261,29.2353,29.2077,29.2077,9500.0
2017-06-15 11:40:00,31.78,31.8,31.77,31.78,4240.0,29.2353,29.2537,29.2261,29.2353,4240.0
2017-06-15 11:50:00,31.78,31.82,31.78,31.79,6396.0,29.2353,29.2721,29.2353,29.2445,6396.0
2017-06-15 12:00:00,31.77,31.78,31.76,31.76,1800.0,29.2261,29.2353,29.2169,29.2169,1800.0
2017-06-15 12:10:00,31.75,31.76,31.73,31.74,9200.0,29.2077,29.2169,29.1893,29.1985,9200.0
2017-06-15 12:20:00,31.74,31.75,31.73,31.74,4400.0,29.1985,29.2077,29.1893,29.1985,4400.0
2017-06-15 12:30:00,31.75,31.75,31.74,31.74,4408.0,29.2077,29.2077,29.1985,29.1985,4408.0
2017-06-15 12:40:00,31.74,31.85,31.73,31.85,32044.0,29.1985,29.2997,29.1893,29.2997,32044.0
2017-06-15 12:50:00,31.85,31.89,31.83,31.87,23692.0,29.2997,29.3365,29.2813,29.3181,23692.0
2017-06-15 13:00:00,31.85,31.89,31.84,31.86,10400.0,29.2997,29.3365,29.2905,29.3089,10400.0
2017-06-15 13:10:00,31.86,31.86,31.82,31.82,3600.0,29.3089,29.3089,29.2721,29.2721,3600.0
2017-06-15 13:20:00,31.83,31.83,31.81,31.81,5200.0,29.2813,29.2813,29.2629,29.2629,5200.0
2017-06-15 13:30:00,31.8,31.86,31.8,31.85,8840.0,29.2537,29.3089,29.2537,29.2997,8840.0
2017-06-15 13:40:00,31.86,31.87,31.84,31.85,5812.0,29.3089,29.3181,29.2905,29.2997,5812.0
2017-06-15 13:50:00,31.86,31.86,31.83,31.83,5200.0,29.3089,29.3089,29.2813,29.2813,5200.0
2017-06-15 14:00:00,31.84,31.86,31.83,31.85,9440.0,29.2905,29.3089,29.2813,29.2997,9440.0
2017-06-15 14:10:00,31.85,31.85,31.83,31.85,9200.0,29.2997,29.2997,29.2813,29.2997,9200.0
2017-06-15 14:20:00,31.86,31.9,31.86,31.88,10788.0,29.3089,29.3457,29.3089,29.3273,10788.0
2017-06-15 14:30:00,31.89,31.9,31.86,31.88,11040.0,29.3365,29.3457,29.3089,29.3273,11040.0
2017-06-15 14:40:00,31.89,31.93,31.89,31.91,9800.0,29.3365,29.3733,29.3365,29.3549,9800.0
2017-06-15 14:50:00,31.92,31.94,31.89,31.91,11600.0,29.3641,29.3825,29.3365,29.3549,11600.0
2017-06-15 15:00:00,31.93,31.97,31.93,31.96,11200.0,29.3733,29.4101,29.3733,29.4009,11200.0
2017-06-15 15:10:00,31.96,32.0,31.96,31.99,11600.0,29.4009,29.4377,29.4009,29.4285,11600.0
2017-06-15 15:20:00,31.99,32.0,31.97,31.99,22756.0,29.4285,29.4377,29.4101,29.4285,22756.0
2017-06-15 15:30:00,32.0,32.01,31.94,31.94,54028.0,29.4377,29.4469,29.3825,29.3825,54028.0
2017-06-15 15:40:00,31.93,31.94,31.9,31.94,31456.0,29.3733,29.3825,29.3457,29.3825,31456.0
2017-06-15 15:50:00,31.93,31.96,31.91,31.96,79088.0,29.3733,29.4009,29.3549,29.4009,79088.0
2017-06-16 09:30:00,31.75,32.25,31.75,32.24,745984.0,29.2077,29.6677,29.2077,29.6585,745984.0
2017-06-16 09:40:00,32.25,32.32,32.17,32.29,52776.0,29.6677,29.732,29.5941,29.7044,52776.0
2017-06-16 09:50:00,32.29,32.35,32.26,32.33,41520.0,29.7044,29.7596,29.6769,29.7412,41520.0
2017-06-16 10:00:00,32.32,32.36,32.23,32.31,19256.0,29.732,29.7688,29.6493,29.7228,19256.0
2017-06-16 10:10:00,32.31,32.37,32.26,32.31,23932.0,29.7228,29.778,29.6769,29.7228,23932.0
2017-06-16 10:20:00,32.29,32.31,32.23,32.24,16092.0,29.7044,29.7228,29.6493,29.6585,16092.0
2017-06-16 10:30:00,32.24,32.26,32.13,32.16,36388.0,29.6585,29.6769,29.5573,29.5849,36388.0
2017-06-16 10:40:00,32.17,32.23,32.17,32.19,12800.0,29.5941,29.6493,29.5941,29.6125,12800.0
2017-06-16 10:50:00,32.2,32.21,32.15,32.21,19200.0,29.6217,29.6309,29.5757,29.6309,19200.0
2017-06-16 11:00:00,32.2,32.24,32.2,32.23,32400.0,29.6217,29.6585,29.6217,29.6493,32400.0
2017-06-16 11:10:00,32.23,32.29,32.21,32.25,70872.0,29.6493,29.7044,29.6309,29.6677,70872.0
2017-06-16 11:20:00,32.25,32.26,32.22,32.26,11240.0,29.6677,29.6769,29.6401,29.6769,11240.0
2017-06-16 11:30:00,32.26,32.3,32.26,32.3,15664.0,29.6769,29.7136,29.6769,29.7136,15664.0
2017-06-16 11:40:00,32.3,32.32,32.21,32.27,142000.0,29.7136,29.732,29.6309,29.6861,142000.0
2017-06-16 11:50:00,32.26,32.3,32.2,32.27,26800.0,29.6769,29.7136,29.6217,29.6861,26800.0
2017-06-16 12:00:00,32.29,32.39,32.29,32.39,27424.0,29.7044,29.7964,29.7044,29.7964,27424.0
2017-06-16 12:10:00,32.37,32.38,32.33,32.36,16004.0,29.778,29.7872,29.7412,29.7688,16004.0
2017-06-16 12:20:00,32.35,32.44,32.35,32.44,48996.0,29.7596,29.8424,29.7596,29.8424,48996.0
2017-06-16 12:30:00,32.41,32.44,32.36,32.36,15600.0,29.8148,29.8424,29.7688,29.7688,15600.0
2017-06-16 12:40:00,32.36,32.37,32.32,32.34,23528.0,29.7688,29.778,29.732,29.7504,23528.0
2017-06-16 12:50:00,32.34,32.4,32.34,32.38,14952.0,29.7504,29.8056,29.7504,29.7872,14952.0
2017-06-16 13:00:00,32.38,32.41,32.37,32.4,30936.0,29.7872,29.8148,29.778,29.8056,30936.0
2017-06-16 13:10:00,32.38,32.39,32.35,32.39,23868.0,29.7872,29.7964,29.7596,29.7964,23868.0
2017-06-16 13:20:00,32.4,32.41,32.39,32.39,12560.0,29.8056,29.8148,29.7964,29.7964,12560.0
2017-06-16 13:30:00,32.39,32.46,32.39,32.45,33460.0,29.7964,29.8608,29.7964,29.8516,33460.0
2017-06-16 13:40:00,32.45,32.47,32.42,32.47,20800.0,29.8516,29.87,29.824,29.87,20800.0
2017-06-16 13:50:00,32.47,32.5,32.46,32.49,34688.0,29.87,29.8976,29.8608,29.8884,34688.0
2017-06-16 14:00:00,32.49,32.5,32.44,32.45,24380.0,29.8884,29.8976,29.8424,29.8516,24380.0
2017-06-16 14:10:00,32.45,32.48,32.44,32.46,23600.0,29.8516,29.8792,29.8424,29.8608,23600.0
2017-06-16 14:20:00,32.47,32.52,32.45,32.46,24108.0,29.87,29.916,29.8516,29.8608,24108.0
2017-06-16 14:30:00,32.46,32.5,32.46,32.46,16400.0,29.8608,29.8976,29.8608,29.8608,16400.0
2017-06-16 14:40:00,32.48,32.49,32.46,32.49,32404.0,29.8792,29.8884,29.8608,29.8884,32404.0
2017-06-16 14:50:00,32.49,32.5,32.46,32.47,23608.0,29.8884,29.8976,29.8608,29.87,23608.0
2017-06-16 15:00:00,32.47,32.49,32.44,32.47,50592.0,29.87,29.8884,29.8424,29.87,50592.0
2017-06-16 15:10:00,32.44,32.51,32.43,32.51,107512.0,29.8424,29.9068,29.8332,29.9068,107512.0
2017-06-16 15:20:00,32.49,32.52,32.49,32.51,55752.0,29.8884,29.916,29.8884,29.9068,55752.0
2017-06-16 15:30:00,32.51,32.52,32.49,32.5,50856.0,29.9068,29.916,29.8884,29.8976,50856.0
2017-06-16 15:40:00,32.51,32.52,32.49,32.49,68872.0,29.9068,29.916,29.8884,29.8884,68872.0
2017-06-16 15:50:00,32.51,32.62,32.5,32.61,430032.0,29.9068,30.008,29.8976,29.9988,430032.0
2017-06-19 09:30:00,32.7,32.76,32.56,32.67,37476.0,30.0816,30.1368,29.9528,30.054,37476.0
2017-06-19 09:40:00,32.67,32.67,32.4,32.45,19452.0,30.054,30.054,29.8056,29.8516,19452.0
2017-06-19 09:50:00,32.47,32.57,32.42,32.55,70316.0,29.87,29.962,29.824,29.9436,70316.0
2017-06-19 10:00:00,32.55,32.63,32.52,32.6,53652.0,29.9436,30.0172,29.916,29.9896,53652.0
2017-06-19 10:10:00,32.6,32.62,32.58,32.62,23628.0,29.9896,30.008,29.9712,30.008,23628.0
2017-06-19 10:20:00,32.63,32.67,32.6,32.63,23012.0,30.0172,30.054,29.9896,30.0172,23012.0
2017-06-19 10:30:00,32.62,32.66,32.6,32.6,26588.0,30.008,30.0448,29.9896,29.9896,26588.0
2017-06-19 10:40:00,32.6,32.64,32.6,32.64,12400.0,29.9896,30.0264,29.9896,30.0264,12400.0
2017-06-19 10:50:00,32.63,32.65,32.61,32.63,14000.0,30.0172,30.0356,29.9988,30.0172,14000.0
2017-06-19 11:00:00,32.62,32.69,32.61,32.68,22400.0,30.008,30.0724,29.9988,30.0632,22400.0
2017-06-19 11:10:00,32.69,32.7,32.68,32.7,21528.0,30.0724,30.0816,30.0632,30.0816,21528.0
2017-06-19 11:20:00,32.7,32.7,32.68,32.7,20800.0,30.0816,30.0816,30.0632,30.0816,20800.0
2017-06-19 11:30:00,32.68,32.7,32.68,32.7,15976.0,30.0632,30.0816,30.0632,30.0816,15976.0
2017-06-19 11:40:00,32.7,32.71,32.69,32.69,14000.0,30.0816,30.0908,30.0724,30.0724,14000.0
2017-06-19 11:50:00,32.69,32.7,32.68,32.68,34492.0,30.0724,30.0816,30.0632,30.0632,34492.0
2017-06-19 12:00:00,32.68,32.68,32.6,32.62,25208.0,30.0632,30.0632,29.9896,30.008,25208.0
2017-06-19 12:10:00,32.61,32.66,32.61,32.66,26328.0,29.9988,30.0448,29.9988,30.0448,26328.0
2017-06-19 12:20:00,32.67,32.69,32.67,32.68,8800.0,30.054,30.0724,30.054,30.0632,8800.0
2017-06-19 12:30:00,32.67,32.67,32.63,32.64,6800.0,30.054,30.054,30.0172,30.0264,6800.0
2017-06-19 12:40:00,32.65,32.66,32.63,32.63,6800.0,30.0356,30.0448,30.0172,30.0172,6800.0
2017-06-19 12:50:00,32.63,32.64,32.62,32.62,13200.0,30.0172,30.0264,30.008,30.008,13200.0
2017-06-19 13:00:00,32.62,32.65,32.62,32.64,22900.0,30.008,30.0356,30.008,30.0264,22900.0
2017-06-19 13:10:00,32.66,32.69,32.66,32.67,17200.0,30.0448,30.0724,30.0448,30.054,17200.0
2017-06-19 13:20:00,32.67,32.67,32.66,32.66,6140.0,30.054,30.054,30.0448,30.0448,6140.0
2017-06-19 13:30:00,32.68,32.7,32.67,32.68,24200.0,30.0632,30.0816,30.054,30.0632,24200.0
2017-06-19 13:40:00,32.67,32.69,32.67,32.69,2800.0,30.054,30.0724,30.054,30.0724,2800.0
2017-06-19 13:50:00,32.69,32.72,32.68,32.7,18632.0,30.0724,30.1,30.0632,30.0816,18632.0
2017-06-19 14:00:00,32.69,32.74,32.69,32.73,37356.0,30.0724,30.1184,30.0724,30.1092,37356.0
2017-06-19 14:10:00,32.74,32.79,32.74,32.77,30252.0,30.1184,30.1644,30.1184,30.146,30252.0
2017-06-19 14:20:00,32.78,32.78,32.74,32.77,21048.0,30.1552,30.1552,30.1184,30.146,21048.0
2017-06-19 14:30:00,32.76,32.8,32.76,32.78,13904.0,30.1368,30.1736,30.1368,30.1552,13904.0
2017-06-19 14:40:00,32.78,32.84,32.78,32.84,26772.0,30.1552,30.2104,30.1552,30.2104,26772.0
2017-06-19 14:50:00,32.83,32.85,32.79,32.85,72476.0,30.2012,30.2196,30.1644,30.2196,72476.0
2017-06-19 15:00:00,32.84,32.84,32.82,32.82,41668.0,30.2104,30.2104,30.192,30.192,41668.0
2017-06-19 15:10:00,32.84,32.84,32.8,32.8,10800.0,30.2104,30.2104,30.1736,30.1736,10800.0
2017-06-19 15:20:00,32.8,32.8,32.75,32.76,28068.0,30.1736,30.1736,30.1276,30.1368,28068.0
2017-06-19 15:30:00,32.77,32.79,32.77,32.78,29992.0,30.146,30.1644,30.146,30.1552,29992.0
2017-06-19 15:40:00,32.77,32.82,32.77,32.82,60584.0,30.146,30.192,30.146,30.192,60584.0
2017-06-19 15:50:00,32.84,32.85,32.82,32.84,142832.0,30.2104,30.2196,30.192,30.2104,142832.0
2017-06-20 09:30:00,32.85,32.85,32.52,32.85,39344.0,30.2196,30.2196,29.916,30.2196,39344.0
2017-06-20 09:40:00,32.8,32.83,32.74,32.75,16404.0,30.1736,30.2012,30.1184,30.1276,16404.0
2017-06-20 09:50:00,32.73,32.76,32.7,32.76,20800.0,30.1092,30.1368,30.0816,30.1368,20800.0
2017-06-20 10:00:00,32.75,32.75,32.7,32.73,18000.0,30.1276,30.1276,30.0816,30.1092,18000.0
2017-06-20 10:10:00,32.73,32.76,32.73,32.76,14400.0,30.1092,30.1368,30.1092,30.1368,14400.0
2017-06-20 10:20:00,32.75,32.78,32.73,32.78,16156.0,30.1276,30.1552,30.1092,30.1552,16156.0
2017-06-20 10:30:00,32.78,32.8,32.76,32.76,9920.0,30.1552,30.1736,30.1368,30.1368,9920.0
2017-06-20 10:40:00,32.74,32.79,32.74,32.79,39844.0,30.1184,30.1644,30.1184,30.1644,39844.0
2017-06-20 10:50:00,32.79,32.81,32.78,32.81,8800.0,30.1644,30.1828,30.1552,30.1828,8800.0
2017-06-20 11:00:00,32.78,32.78,32.73,32.73,27408.0,30.1552,30.1552,30.1092,30.1092,27408.0
2017-06-20 11:10:00,32.73,32.73,32.71,32.72,10800.0,30.1092,30.1092,30.0908,30.1,10800.0
2017-06-20 11:20:00,32.7,32.72,32.65,32.69,31288.0,30.0816,30.1,30.0356,30.0724,31288.0
2017-06-20 11:30:00,32.69,32.71,32.66,32.71,24836.0,30.0724,30.0908,30.0448,30.0908,24836.0
2017-06-20 11:40:00,32.7,32.74,32.7,32.74,10800.0,30.0816,30.1184,30.0816,30.1184,10800.0
2017-06-20 11:50:00,32.74,32.76,32.72,32.72,16800.0,30.1184,30.1368,30.1,30.1,16800.0
2017-06-20 12:00:00,32.72,32.72,32.68,32.69,7340.0,30.1,30.1,30.0632,30.0724,7340.0
2017-06-20 12:10:00,32.68,32.7,32.67,32.7,23116.0,30.0632,30.0816,30.054,30.0816,23116.0
2017-06-20 12:20:00,32.7,32.7,32.63,32.63,11604.0,30.0816,30.0816,30.0172,30.0172,11604.0
2017-06-20 12:30:00,32.61,32.65,32.6,32.62,8236.0,29.9988,30.0356,29.9896,30.008,8236.0
2017-06-20 12:40:00,32.64,32.64,32.58,32.58,4960.0,30.0264,30.0264,29.9712,29.9712,4960.0
2017-06-20 12:50:00,32.57,32.61,32.57,32.61,12236.0,29.962,29.9988,29.962,29.9988,12236.0
2017-06-20 13:00:00,32.62,32.63,32.6,32.6,10800.0,30.008,30.0172,29.9896,29.9896,10800.0
2017-06-20 13:10:00,32.57,32.59,32.57,32.59,6400.0,29.962,29.9804,29.962,29.9804,6400.0
2017-06-20 13:20:00,32.59,32.62,32.59,32.62,8948.0,29.9804,30.008,29.9804,30.008,8948.0
2017-06-20 13:30:00,32.6,32.63,32.58,32.63,6856.0,29.9896,30.0172,29.9712,30.0172,6856.0
2017-06-20 13:40:00,32.63,32.63,32.6,32.6,3040.0,30.0172,30.0172,29.9896,29.9896,3040.0
2017-06-20 13:50:00,32.6,32.62,32.6,32.6,3200.0,29.9896,30.008,29.9896,29.9896,3200.0
2017-06-20 14:00:00,32.61,32.62,32.59,32.6,9000.0,29.9988,30.008,29.9804,29.9896,9000.0
2017-06-20 14:10:00,32.59,32.6,32.58,32.59,9988.0,29.9804,29.9896,29.9712,29.9804,9988.0
2017-06-20 14:20:00,32.58,32.58,32.54,32.56,5568.0,29.9712,29.9712,29.9344,29.9528,5568.0
2017-06-20 14:30:00,32.54,32.55,32.52,32.52,8400.0,29.9344,29.9436,29.916,29.916,8400.0
2017-06-20 14:40:00,32.51,32.55,32.51,32.53,17504.0,29.9068,29.9436,29.9068,29.9252,17504.0
2017-06-20 14:50:00,32.54,32.55,32.52,32.53,9200.0,29.9344,29.9436,29.916,29.9252,9200.0
2017-06-20 15:00:00,32.54,32.55,32.51,32.51,54900.0,29.9344,29.9436,29.9068,29.9068,54900.0
2017-06-20 15:10:00,32.51,32.54,32.51,32.52,10396.0,29.9068,29.9344,29.9068,29.916,10396.0
2017-06-20 15:20:00,32.51,32.52,32.48,32.51,25256.0,29.9068,29.916,29.8792,29.9068,25256.0
2017-06-20 15:30:00,32.5,32.5,32.48,32.5,26404.0,29.8976,29.8976,29.8792,29.8976,26404.0
2017-06-20 15:40:00,32.5,32.51,32.45,32.46,49260.0,29.8976,29.9068,29.8516,29.8608,49260.0
2017-06-20 15:50:00,32.46,32.54,32.46,32.52,136580.0,29.8608,29.9344,29.8608,29.916,136580.0
2017-06-21 09:30:00,32.5,32.55,32.38,32.51,36920.0,29.8976,29.9436,29.7872,29.9068,36920.0
2017-06-21 09:40:00,32.45,32.47,32.32,32.32,22196.0,29.8516,29.87,29.732,29.732,22196.0
2017-06-21 09:50:00,32.32,32.35,32.29,32.29,26900.0,29.732,29.7596,29.7044,29.7044,26900.0
2017-06-21 10:00:00,32.3,32.33,32.27,32.33,14588.0,29.7136,29.7412,29.6861,29.7412,14588.0
2017-06-21 10:10:00,32.33,32.36,32.32,32.36,8000.0,29.7412,29.7688,29.732,29.7688,8000.0
2017-06-21 10:20:00,32.36,32.4,32.28,32.28,27788.0,29.7688,29.8056,29.6952,29.6952,27788.0
2017-06-21 10:30:00,32.27,32.29,32.26,32.29,20976.0,29.6861,29.7044,29.6769,29.7044,20976.0
2017-06-21 10:40:00,32.29,32.32,32.29,32.3,13344.0,29.7044,29.732,29.7044,29.7136,13344.0
2017-06-21 10:50:00,32.31,32.31,32.28,32.29,11200.0,29.7228,29.7228,29.6952,29.7044,11200.0
2017-06-21 11:00:00,32.28,32.29,32.25,32.29,12800.0,29.6952,29.7044,29.6677,29.7044,12800.0
2017-06-21 11:10:00,32.3,32.3,32.26,32.26,6400.0,29.7136,29.7136,29.6769,29.6769,6400.0
2017-06-21 11:20:00,32.26,32.26,32.23,32.23,10180.0,29.6769,29.6769,29.6493,29.6493,10180.0
2017-06-21 11:30:00,32.24,32.24,32.23,32.24,6884.0,29.6585,29.6585,29.6493,29.6585,6884.0
2017-06-21 11:40:00,32.24,32.29,32.24,32.28,6400.0,29.6585,29.7044,29.6585,29.6952,6400.0
2017-06-21 11:50:00,32.29,32.33,32.28,32.32,9600.0,29.7044,29.7412,29.6952,29.732,9600.0
2017-06-21 12:00:00,32.32,32.32,32.31,32.32,1200.0,29.732,29.732,29.7228,29.732,1200.0
2017-06-21 12:10:00,32.31,32.33,32.31,32.32,7200.0,29.7228,29.7412,29.7228,29.732,7200.0
2017-06-21 12:20:00,32.31,32.35,32.31,32.34,15256.0,29.7228,29.7596,29.7228,29.7504,15256.0
2017-06-21 12:30:00,32.34,32.34,32.32,32.32,12000.0,29.7504,29.7504,29.732,29.732,12000.0
2017-06-21 12:40:00,32.33,32.35,32.32,32.35,14800.0,29.7412,29.7596,29.732,29.7596,14800.0
2017-06-21 12:50:00,32.35,32.37,32.34,32.35,13120.0,29.7596,29.778,29.7504,29.7596,13120.0
2017-06-21 13:00:00,32.36,32.38,32.36,32.38,4800.0,29.7688,29.7872,29.7688,29.7872,4800.0
2017-06-21 13:10:00,32.36,32.39,32.36,32.38,10764.0,29.7688,29.7964,29.7688,29.7872,10764.0
2017-06-21 13:20:00,32.39,32.39,32.35,32.35,9480.0,29.7964,29.7964,29.7596,29.7596,9480.0
2017-06-21 13:30:00,32.37,32.37,32.35,32.36,9600.0,29.778,29.778,29.7596,29.7688,9600.0
2017-06-21 13:40:00,32.35,32.37,32.35,32.35,8400.0,29.7596,29.778,29.7596,29.7596,8400.0
2017-06-21 13:50:00,32.35,32.36,32.31,32.32,22488.0,29.7596,29.7688,29.7228,29.732,22488.0
2017-06-21 14:00:00,32.32,32.36,32.32,32.36,24380.0,29.732,29.7688,29.732,29.7688,24380.0
2017-06-21 14:10:00,32.36,32.38,32.35,32.35,30532.0,29.7688,29.7872,29.7596,29.7596,30532.0
2017-06-21 14:20:00,32.35,32.36,32.34,32.34,20000.0,29.7596,29.7688,29.7504,29.7504,20000.0
2017-06-21 14:30:00,32.34,32.38,32.33,32.38,19048.0,29.7504,29.7872,29.7412,29.7872,19048.0
2017-06-21 14:40:00,32.39,32.42,32.38,32.41,12072.0,29.7964,29.824,29.7872,29.8148,12072.0
2017-06-21 14:50:00,32.41,32.42,32.39,32.39,10800.0,29.8148,29.824,29.7964,29.7964,10800.0
2017-06-21 15:00:00,32.38,32.4,32.37,32.38,25168.0,29.7872,29.8056,29.778,29.7872,25168.0
2017-06-21 15:10:00,32.39,32.41,32.37,32.37,16300.0,29.7964,29.8148,29.778,29.778,16300.0
2017-06-21 15:20:00,32.36,32.41,32.36,32.41,18092.0,29.7688,29.8148,29.7688,29.8148,18092.0
2017-06-21 15:30:00,32.41,32.41,32.35,32.35,25596.0,29.8148,29.8148,29.7596,29.7596,25596.0
2017-06-21 15:40:00,32.36,32.39,32.36,32.38,27540.0,29.7688,29.7964,29.7688,29.7872,27540.0
2017-06-21 15:50:00,32.38,32.42,32.37,32.4,108152.0,29.7872,29.824,29.778,29.8056,108152.0
2017-06-22 09:30:00,32.43,32.43,32.31,32.34,23428.0,29.8332,29.8332,29.7228,29.7504,23428.0
2017-06-22 09:40:00,32.33,32.38,32.33,32.38,1600.0,29.7412,29.7872,29.7412,29.7872,1600.0
2017-06-22 09:50:00,32.36,32.41,32.33,32.34,16400.0,29.7688,29.8148,29.7412,29.7504,16400.0
2017-06-22 10:00:00,32.35,32.35,32.27,32.31,17120.0,29.7596,29.7596,29.6861,29.7228,17120.0
2017-06-22 10:10:00,32.28,32.31,32.27,32.31,13200.0,29.6952,29.7228,29.6861,29.7228,13200.0
2017-06-22 10:20:00,32.32,32.33,32.3,32.32,10800.0,29.732,29.7412,29.7136,29.732,10800.0
2017-06-22 10:30:00,32.32,32.32,32.29,32.29,13316.0,29.732,29.732,29.7044,29.7044,13316.0
2017-06-22 10:40:00,32.29,32.33,32.29,32.3,12392.0,29.7044,29.7412,29.7044,29.7136,12392.0
2017-06-22 10:50:00,32.32,32.34,32.31,32.34,19000.0,29.732,29.7504,29.7228,29.7504,19000.0
2017-06-22 11:00:00,32.35,32.41,32.35,32.38,8000.0,29.7596,29.8148,29.7596,29.7872,8000.0
2017-06-22 11:10:00,32.39,32.41,32.35,32.36,12060.0,29.7964,29.8148,29.7596,29.7688,12060.0
2017-06-22 11:20:00,32.35,32.37,32.34,32.37,13080.0,29.7596,29.778,29.7504,29.778,13080.0
2017-06-22 11:30:00,32.38,32.38,32.37,32.38,1660.0,29.7872,29.7872,29.778,29.7872,1660.0
2017-06-22 11:40:00,32.39,32.4,32.38,32.38,11680.0,29.7964,29.8056,29.7872,29.7872,11680.0
2017-06-22 11:50:00,32.39,32.42,32.38,32.4,7000.0,29.7964,29.824,29.7872,29.8056,7000.0
2017-06-22 12:00:00,32.4,32.43,32.4,32.41,18020.0,29.8056,29.8332,29.8056,29.8148,18020.0
2017-06-22 12:10:00,32.4,32.43,32.4,32.43,16180.0,29.8056,29.8332,29.8056,29.8332,16180.0
2017-06-22 12:20:00,32.42,32.43,32.42,32.42,4464.0,29.824,29.8332,29.824,29.824,4464.0
2017-06-22 12:30:00,32.41,32.42,32.38,32.38,17200.0,29.8148,29.824,29.7872,29.7872,17200.0
2017-06-22 12:40:00,32.38,32.38,32.37,32.37,7600.0,29.7872,29.7872,29.778,29.778,7600.0
2017-06-22 12:50:00,32.38,32.38,32.37,32.38,29248.0,29.7872,29.7872,29.778,29.7872,29248.0
2017-06-22 13:00:00,32.37,32.4,32.36,32.4,7600.0,29.778,29.8056,29.7688,29.8056,7600.0
2017-06-22 13:10:00,32.41,32.41,32.4,32.4,800.0,29.8148,29.8148,29.8056,29.8056,800.0
2017-06-22 13:20:00,32.39,32.41,32.38,32.41,7176.0,29.7964,29.8148,29.7872,29.8148,7176.0
2017-06-22 13:30:00,32.41,32.42,32.4,32.4,5540.0,29.8148,29.824,29.8056,29.8056,5540.0
2017-06-22 13:40:00,32.42,32.42,32.4,32.4,5600.0,29.824,29.824,29.8056,29.8056,5600.0
2017-06-22 13:50:00,32.41,32.41,32.39,32.4,2400.0,29.8148,29.8148,29.7964,29.8056,2400.0
2017-06-22 14:00:00,32.39,32.41,32.39,32.4,4792.0,29.7964,29.8148,29.7964,29.8056,4792.0
2017-06-22 14:10:00,32.4,32.4,32.37,32.38,9216.0,29.8056,29.8056,29.778,29.7872,9216.0
2017-06-22 14:20:00,32.36,32.37,32.36,32.37,12400.0,29.7688,29.778,29.7688,29.778,12400.0
2017-06-22 14:30:00,32.37,32.38,32.37,32.38,12400.0,29.778,29.7872,29.778,29.7872,12400.0
2017-06-22 14:40:00,32.37,32.39,32.37,32.39,4800.0,29.778,29.7964,29.778,29.7964,4800.0
2017-06-22 14:50:00,32.39,32.4,32.38,32.4,5200.0,29.7964,29.8056,29.7872,29.8056,5200.0
2017-06-22 15:00:00,32.4,32.4,32.38,32.38,14628.0,29.8056,29.8056,29.7872,29.7872,14628.0
2017-06-22 15:10:00,32.38,32.41,32.38,32.41,21600.0,29.7872,29.8148,29.7872,29.8148,21600.0
2017-06-22 15:20:00,32.41,32.43,32.38,32.41,39716.0,29.8148,29.8332,29.7872,29.8148,39716.0
2017-06-22 15:30:00,32.41,32.42,32.4,32.4,49520.0,29.8148,29.824,29.8056,29.8056,49520.0
2017-06-22 15:40:00,32.41,32.41,32.31,32.32,63464.0,29.8148,29.8148,29.7228,29.732,63464.0
2017-06-22 15:50:00,32.32,32.32,32.27,32.29,141916.0,29.732,29.732,29.6861,29.7044,141916.0
2017-06-23 09:30:00,32.33,32.42,32.3,32.31,23228.0,29.7412,29.824,29.7136,29.7228,23228.0
2017-06-23 09:40:00,32.31,32.34,32.29,32.3,13432.0,29.7228,29.7504,29.7044,29.7136,13432.0
2017-06-23 09:50:00,32.31,32.33,32.31,32.31,5600.0,29.7228,29.7412,29.7228,29.7228,5600.0
2017-06-23 10:00:00,32.33,32.38,32.33,32.37,17868.0,29.7412,29.7872,29.7412,29.778,17868.0
2017-06-23 10:10:00,32.36,32.42,32.36,32.41,23940.0,29.7688,29.824,29.7688,29.8148,23940.0
2017-06-23 10:20:00,32.42,32.48,32.42,32.43,8800.0,29.824,29.8792,29.824,29.8332,8800.0
2017-06-23 10:30:00,32.46,32.5,32.45,32.48,4800.0,29.8608,29.8976,29.8516,29.8792,4800.0
2017-06-23 10:40:00,32.49,32.57,32.49,32.56,39736.0,29.8884,29.962,29.8884,29.9528,39736.0
2017-06-23 10:50:00,32.56,32.56,32.52,32.52,11060.0,29.9528,29.9528,29.916,29.916,11060.0
2017-06-23 11:00:00,32.52,32.53,32.46,32.49,13300.0,29.916,29.9252,29.8608,29.8884,13300.0
2017-06-23 11:10:00,32.47,32.47,32.42,32.46,12000.0,29.87,29.87,29.824,29.8608,12000.0
2017-06-23 11:20:00,32.44,32.48,32.44,32.46,10000.0,29.8424,29.8792,29.8424,29.8608,10000.0
2017-06-23 11:30:00,32.44,32.45,32.41,32.41,8800.0,29.8424,29.8516,29.8148,29.8148,8800.0
2017-06-23 11:40:00,32.43,32.44,32.41,32.44,4400.0,29.8332,29.8424,29.8148,29.8424,4400.0
2017-06-23 11:50:00,32.44,32.44,32.42,32.43,21600.0,29.8424,29.8424,29.824,29.8332,21600.0
2017-06-23 12:00:00,32.44,32.45,32.43,32.43,15232.0,29.8424,29.8516,29.8332,29.8332,15232.0
2017-06-23 12:10:00,32.43,32.44,32.41,32.44,16800.0,29.8332,29.8424,29.8148,29.8424,16800.0
2017-06-23 12:20:00,32.44,32.44,32.42,32.43,4160.0,29.8424,29.8424,29.824,29.8332,4160.0
2017-06-23 12:30:00,32.43,32.44,32.41,32.41,14400.0,29.8332,29.8424,29.8148,29.8148,14400.0
2017-06-23 12:40:00,32.4,32.42,32.4,32.4,9200.0,29.8056,29.824,29.8056,29.8056,9200.0
2017-06-23 12:50:00,32.41,32.41,32.37,32.37,11600.0,29.8148,29.8148,29.778,29.778,11600.0
2017-06-23 13:00:00,32.36,32.38,32.34,32.35,8800.0,29.7688,29.7872,29.7504,29.7596,8800.0
2017-06-23 13:10:00,32.34,32.36,32.33,32.33,6660.0,29.7504,29.7688,29.7412,29.7412,6660.0
2017-06-23 13:20:00,32.35,32.35,32.33,32.34,10664.0,29.7596,29.7596,29.7412,29.7504,10664.0
2017-06-23 13:30:00,32.35,32.37,32.35,32.37,9004.0,29.7596,29.778,29.7596,29.778,9004.0
2017-06-23 13:40:00,32.38,32.41,32.38,32.41,4800.0,29.7872,29.8148,29.7872,29.8148,4800.0
2017-06-23 13:50:00,32.41,32.45,32.41,32.41,7600.0,29.8148,29.8516,29.8148,29.8148,7600.0
2017-06-23 14:00:00,32.41,32.43,32.41,32.42,8400.0,29.8148,29.8332,29.8148,29.824,8400.0
2017-06-23 14:10:00,32.42,32.42,32.37,32.39,13600.0,29.824,29.824,29.778,29.7964,13600.0
2017-06-23 14:20:00,32.39,32.39,32.38,32.38,4000.0,29.7964,29.7964,29.7872,29.7872,4000.0
2017-06-23 14:30:00,32.37,32.38,32.36,32.36,15904.0,29.778,29.7872,29.7688,29.7688,15904.0
2017-06-23 14:40:00,32.37,32.37,32.34,32.35,8860.0,29.778,29.778,29.7504,29.7596,8860.0
2017-06-23 14:50:00,32.34,32.35,32.33,32.33,10544.0,29.7504,29.7596,29.7412,29.7412,10544.0
2017-06-23 15:00:00,32.32,32.32,32.26,32.29,13136.0,29.732,29.732,29.6769,29.7044,13136.0
2017-06-23 15:10:00,32.3,32.34,32.29,32.34,33144.0,29.7136,29.7504,29.7044,29.7504,33144.0
2017-06-23 15:20:00,32.33,32.33,32.3,32.32,14396.0,29.7412,29.7412,29.7136,29.732,14396.0
2017-06-23 15:30:00,32.32,32.33,32.27,32.27,19400.0,29.732,29.7412,29.6861,29.6861,19400.0
2017-06-23 15:40:00,32.27,32.42,32.27,32.4,56984.0,29.6861,29.824,29.6861,29.8056,56984.0
2017-06-23 15:50:00,32.38,32.39,32.31,32.35,160360.0,29.7872,29.7964,29.7228,29.7596,160360.0
2017-06-26 09:30:00,32.5,32.53,32.47,32.49,26872.0,29.8976,29.9252,29.87,29.8884,26872.0
2017-06-26 09:40:00,32.5,32.58,32.48,32.55,7120.0,29.8976,29.9712,29.8792,29.9436,7120.0
2017-06-26 09:50:00,32.56,32.58,32.53,32.56,9828.0,29.9528,29.9712,29.9252,29.9528,9828.0
2017-06-26 10:00:00,32.58,32.62,32.58,32.62,9004.0,29.9712,30.008,29.9712,30.008,9004.0
2017-06-26 10:10:00,32.62,32.62,32.54,32.56,26200.0,30.008,30.008,29.9344,29.9528,26200.0
2017-06-26 10:20:00,32.56,32.56,32.48,32.51,13008.0,29.9528,29.9528,29.8792,29.9068,13008.0
2017-06-26 10:30:00,32.48,32.52,32.46,32.46,12324.0,29.8792,29.916,29.8608,29.8608,12324.0
2017-06-26 10:40:00,32.46,32.47,32.43,32.44,13512.0,29.8608,29.87,29.8332,29.8424,13512.0
2017-06-26 10:50:00,32.43,32.44,32.4,32.43,8708.0,29.8332,29.8424,29.8056,29.8332,8708.0
2017-06-26 11:00:00,32.43,32.43,32.36,32.4,7200.0,29.8332,29.8332,29.7688,29.8056,7200.0
2017-06-26 11:10:00,32.4,32.47,32.4,32.47,6800.0,29.8056,29.87,29.8056,29.87,6800.0
2017-06-26 11:20:00,32.49,32.49,32.45,32.47,6600.0,29.8884,29.8884,29.8516,29.87,6600.0
2017-06-26 11:30:00,32.48,32.48,32.41,32.42,5452.0,29.8792,29.8792,29.8148,29.824,5452.0
2017-06-26 11:40:00,32.44,32.45,32.43,32.43,3600.0,29.8424,29.8516,29.8332,29.8332,3600.0
2017-06-26 11:50:00,32.45,32.45,32.39,32.41,7332.0,29.8516,29.8516,29.7964,29.8148,7332.0
2017-06-26 12:00:00,32.4,32.41,32.38,32.4,5248.0,29.8056,29.8148,29.7872,29.8056,5248.0
2017-06-26 12:10:00,32.4,32.4,32.38,32.38,3200.0,29.8056,29.8056,29.7872,29.7872,3200.0
2017-06-26 12:20:00,32.38,32.38,32.37,32.38,2400.0,29.7872,29.7872,29.778,29.7872,2400.0
2017-06-26 12:30:00,32.37,32.38,32.35,32.38,10300.0,29.778,29.7872,29.7596,29.7872,10300.0
2017-06-26 12:40:00,32.38,32.39,32.38,32.38,4024.0,29.7872,29.7964,29.7872,29.7872,4024.0
2017-06-26 12:50:00,32.4,32.4,32.34,32.37,6812.0,29.8056,29.8056,29.7504,29.778,6812.0
2017-06-26 13:00:00,32.37,32.37,32.35,32.37,2400.0,29.778,29.778,29.7596,29.778,2400.0
2017-06-26 13:10:00,32.37,32.37,32.35,32.35,2800.0,29.778,29.778,29.7596,29.7596,2800.0
2017-06-26 13:20:00,32.35,32.35,32.34,32.35,3392.0,29.7596,29.7596,29.7504,29.7596,3392.0
2017-06-26 13:30:00,32.34,32.35,32.34,32.34,3400.0,29.7504,29.7596,29.7504,29.7504,3400.0
2017-06-26 13:40:00,32.35,32.35,32.34,32.34,4872.0,29.7596,29.7596,29.7504,29.7504,4872.0
2017-06-26 13:50:00,32.35,32.35,32.34,32.35,3080.0,29.7596,29.7596,29.7504,29.7596,3080.0
2017-06-26 14:00:00,32.34,32.35,32.33,32.33,4400.0,29.7504,29.7596,29.7412,29.7412,4400.0
2017-06-26 14:10:00,32.33,32.33,32.31,32.32,8000.0,29.7412,29.7412,29.7228,29.732,8000.0
2017-06-26 14:20:00,32.32,32.32,32.29,32.29,15440.0,29.732,29.732,29.7044,29.7044,15440.0
2017-06-26 14:30:00,32.29,32.37,32.28,32.37,17116.0,29.7044,29.778,29.6952,29.778,17116.0
2017-06-26 14:40:00,32.37,32.39,32.37,32.39,12776.0,29.778,29.7964,29.778,29.7964,12776.0
2017-06-26 14:50:00,32.39,32.39,32.38,32.38,4400.0,29.7964,29.7964,29.7872,29.7872,4400.0
2017-06-26 15:00:00,32.39,32.39,32.35,32.37,4800.0,29.7964,29.7964,29.7596,29.778,4800.0
2017-06-26 15:10:00,32.36,32.37,32.34,32.35,7996.0,29.7688,29.778,29.7504,29.7596,7996.0
2017-06-26 15:20:00,32.36,32.36,32.34,32.35,10400.0,29.7688,29.7688,29.7504,29.7596,10400.0
2017-06-26 15:30:00,32.35,32.4,32.35,32.4,16984.0,29.7596,29.8056,29.7596,29.8056,16984.0
2017-06-26 15:40:00,32.4,32.4,32.36,32.37,24608.0,29.8056,29.8056,29.7688,29.778,24608.0
2017-06-26 15:50:00,32.37,32.4,32.35,32.37,77496.0,29.778,29.8056,29.7596,29.778,77496.0
2017-06-27 09:30:00,32.0,32.22,31.51,31.53,123544.0,29.4377,29.6401,28.9869,29.0053,123544.0
2017-06-27 09:40:00,31.57,31.74,31.55,31.66,111828.0,29.0421,29.1985,29.0237,29.1249,111828.0
2017-06-27 09:50:00,31.7,31.75,31.62,31.64,44068.0,29.1617,29.2077,29.0881,29.1065,44068.0
2017-06-27 10:00:00,31.65,31.83,31.64,31.83,22848.0,29.1157,29.2813,29.1065,29.2813,22848.0
2017-06-27 10:10:00,31.83,31.96,31.81,31.95,32816.0,29.2813,29.4009,29.2629,29.3917,32816.0
2017-06-27 10:20:00,31.93,31.95,31.83,31.84,20128.0,29.3733,29.3917,29.2813,29.2905,20128.0
2017-06-27 10:30:00,31.84,31.87,31.82,31.87,21616.0,29.2905,29.3181,29.2721,29.3181,21616.0
2017-06-27 10:40:00,31.88,31.89,31.81,31.83,16512.0,29.3273,29.3365,29.2629,29.2813,16512.0
2017-06-27 10:50:00,31.82,31.85,31.81,31.82,17844.0,29.2721,29.2997,29.2629,29.2721,17844.0
2017-06-27 11:00:00,31.83,31.83,31.75,31.8,21440.0,29.2813,29.2813,29.2077,29.2537,21440.0
2017-06-27 11:10:00,31.78,31.78,31.76,31.77,12516.0,29.2353,29.2353,29.2169,29.2261,12516.0
2017-06-27 11:20:00,31.77,31.78,31.75,31.75,23616.0,29.2261,29.2353,29.2077,29.2077,23616.0
2017-06-27 11:30:00,31.76,31.78,31.75,31.75,15436.0,29.2169,29.2353,29.2077,29.2077,15436.0
2017-06-27 11:40:00,31.77,31.78,31.76,31.76,5200.0,29.2261,29.2353,29.2169,29.2169,5200.0
2017-06-27 11:50:00,31.77,31.77,31.73,31.73,14520.0,29.2261,29.2261,29.1893,29.1893,14520.0
2017-06-27 12:00:00,31.73,31.78,31.73,31.76,30716.0,29.1893,29.2353,29.1893,29.2169,30716.0
2017-06-27 12:10:00,31.75,31.76,31.74,31.74,79600.0,29.2077,29.2169,29.1985,29.1985,79600.0
2017-06-27 12:20:00,31.75,31.84,31.75,31.84,17712.0,29.2077,29.2905,29.2077,29.2905,17712.0
2017-06-27 12:30:00,31.83,31.83,31.75,31.75,10800.0,29.2813,29.2813,29.2077,29.2077,10800.0
2017-06-27 12:40:00,31.75,31.75,31.73,31.75,8400.0,29.2077,29.2077,29.1893,29.2077,8400.0
2017-06-27 12:50:00,31.75,31.79,31.75,31.79,29552.0,29.2077,29.2445,29.2077,29.2445,29552.0
2017-06-27 13:00:00,31.8,31.8,31.74,31.75,10800.0,29.2537,29.2537,29.1985,29.2077,10800.0
2017-06-27 13:10:00,31.75,31.77,31.73,31.74,21156.0,29.2077,29.2261,29.1893,29.1985,21156.0
2017-06-27 13:20:00,31.74,31.75,31.72,31.73,13764.0,29.1985,29.2077,29.1801,29.1893,13764.0
2017-06-27 13:30:00,31.73,31.75,31.66,31.68,27236.0,29.1893,29.2077,29.1249,29.1433,27236.0
2017-06-27 13:40:00,31.69,31.72,31.67,31.71,12860.0,29.1525,29.1801,29.1341,29.1709,12860.0
2017-06-27 13:50:00,31.7,31.72,31.67,31.67,22584.0,29.1617,29.1801,29.1341,29.1341,22584.0
2017-06-27 14:00:00,31.67,31.68,31.63,31.64,30492.0,29.1341,29.1433,29.0973,29.1065,30492.0
2017-06-27 14:10:00,31.65,31.66,31.61,31.66,43796.0,29.1157,29.1249,29.0789,29.1249,43796.0
2017-06-27 14:20:00,31.67,31.69,31.65,31.69,26484.0,29.1341,29.1525,29.1157,29.1525,26484.0
2017-06-27 14:30:00,31.69,31.74,31.67,31.68,30600.0,29.1525,29.1985,29.1341,29.1433,30600.0
2017-06-27 14:40:00,31.68,31.7,31.67,31.69,38784.0,29.1433,29.1617,29.1341,29.1525,38784.0
2017-06-27 14:50:00,31.7,31.71,31.68,31.7,18040.0,29.1617,29.1709,29.1433,29.1617,18040.0
2017-06-27 15:00:00,31.69,31.7,31.64,31.67,61500.0,29.1525,29.1617,29.1065,29.1341,61500.0
2017-06-27 15:10:00,31.67,31.7,31.66,31.68,27200.0,29.1341,29.1617,29.1249,29.1433,27200.0
2017-06-27 15:20:00,31.68,31.68,31.6,31.61,34024.0,29.1433,29.1433,29.0697,29.0789,34024.0
2017-06-27 15:30:00,31.61,31.62,31.56,31.58,77288.0,29.0789,29.0881,29.0329,29.0513,77288.0
2017-06-27 15:40:00,31.57,31.57,31.55,31.55,84560.0,29.0421,29.0421,29.0237,29.0237,84560.0
2017-06-27 15:50:00,31.55,31.55,31.43,31.46,319780.0,29.0237,29.0237,28.9133,28.9409,319780.0
2017-06-28 09:30:00,31.71,31.71,31.49,31.66,81780.0,29.1709,29.1709,28.9685,29.1249,81780.0
2017-06-28 09:40:00,31.65,31.65,31.5,31.5,33944.0,29.1157,29.1157,28.9777,28.9777,33944.0
2017-06-28 09:50:00,31.52,31.59,31.45,31.52,15100.0,28.9961,29.0605,28.9317,28.9961,15100.0
2017-06-28 10:00:00,31.53,31.55,31.5,31.53,13264.0,29.0053,29.0237,28.9777,29.0053,13264.0
2017-06-28 10:10:00,31.55,31.61,31.53,31.57,18720.0,29.0237,29.0789,29.0053,29.0421,18720.0
2017-06-28 10:20:00,31.61,31.62,31.59,31.6,17264.0,29.0789,29.0881,29.0605,29.0697,17264.0
2017-06-28 10:30:00,31.62,31.63,31.56,31.6,20648.0,29.0881,29.0973,29.0329,29.0697,20648.0
2017-06-28 10:40:00,31.61,31.7,31.61,31.69,20996.0,29.0789,29.1617,29.0789,29.1525,20996.0
2017-06-28 10:50:00,31.69,31.77,31.69,31.75,22700.0,29.1525,29.2261,29.1525,29.2077,22700.0
2017-06-28 11:00:00,31.76,31.79,31.73,31.77,23156.0,29.2169,29.2445,29.1893,29.2261,23156.0
2017-06-28 11:10:00,31.8,31.82,31.78,31.82,10400.0,29.2537,29.2721,29.2353,29.2721,10400.0
2017-06-28 11:20:00,31.81,31.83,31.79,31.79,12704.0,29.2629,29.2813,29.2445,29.2445,12704.0
2017-06-28 11:30:00,31.79,31.8,31.77,31.79,20248.0,29.2445,29.2537,29.2261,29.2445,20248.0
2017-06-28 11:40:00,31.79,31.8,31.79,31.8,4000.0,29.2445,29.2537,29.2445,29.2537,4000.0
2017-06-28 11:50:00,31.8,31.88,31.8,31.87,20656.0,29.2537,29.3273,29.2537,29.3181,20656.0
2017-06-28 12:00:00,31.87,31.88,31.79,31.79,13660.0,29.3181,29.3273,29.2445,29.2445,13660.0
2017-06-28 12:10:00,31.79,31.79,31.74,31.77,11200.0,29.2445,29.2445,29.1985,29.2261,11200.0
2017-06-28 12:20:00,31.78,31.84,31.78,31.84,20400.0,29.2353,29.2905,29.2353,29.2905,20400.0
2017-06-28 12:30:00,31.83,31.84,31.76,31.76,23932.0,29.2813,29.2905,29.2169,29.2169,23932.0
2017-06-28 12:40:00,31.76,31.79,31.75,31.77,18800.0,29.2169,29.2445,29.2077,29.2261,18800.0
2017-06-28 12:50:00,31.78,31.8,31.77,31.8,5840.0,29.2353,29.2537,29.2261,29.2537,5840.0
2017-06-28 13:00:00,31.8,31.8,31.77,31.79,17200.0,29.2537,29.2537,29.2261,29.2445,17200.0
2017-06-28 13:10:00,31.79,31.79,31.77,31.78,10400.0,29.2445,29.2445,29.2261,29.2353,10400.0
2017-06-28 13:20:00,31.79,31.82,31.79,31.79,6800.0,29.2445,29.2721,29.2445,29.2445,6800.0
2017-06-28 13:30:00,31.79,31.79,31.77,31.79,12800.0,29.2445,29.2445,29.2261,29.2445,12800.0
2017-06-28 13:40:00,31.79,31.8,31.76,31.78,11188.0,29.2445,29.2537,29.2169,29.2353,11188.0
2017-06-28 13:50:00,31.77,31.78,31.76,31.76,12772.0,29.2261,29.2353,29.2169,29.2169,12772.0
2017-06-28 14:00:00,31.76,31.78,31.75,31.75,16400.0,29.2169,29.2353,29.2077,29.2077,16400.0
2017-06-28 14:10:00,31.75,31.76,31.72,31.72,13888.0,29.2077,29.2169,29.1801,29.1801,13888.0
2017-06-28 14:20:00,31.71,31.71,31.69,31.7,13500.0,29.1709,29.1709,29.1525,29.1617,13500.0
2017-06-28 14:30:00,31.7,31.71,31.67,31.68,25936.0,29.1617,29.1709,29.1341,29.1433,25936.0
2017-06-28 14:40:00,31.68,31.7,31.68,31.7,12000.0,29.1433,29.1617,29.1433,29.1617,12000.0
2017-06-28 14:50:00,31.7,31.72,31.7,31.7,12632.0,29.1617,29.1801,29.1617,29.1617,12632.0
2017-06-28 15:00:00,31.72,31.74,31.72,31.73,18636.0,29.1801,29.1985,29.1801,29.1893,18636.0
2017-06-28 15:10:00,31.72,31.72,31.71,31.71,12036.0,29.1801,29.1801,29.1709,29.1709,12036.0
2017-06-28 15:20:00,31.71,31.72,31.68,31.71,18940.0,29.1709,29.1801,29.1433,29.1709,18940.0
2017-06-28 15:30:00,31.71,31.72,31.68,31.69,23600.0,29.1709,29.1801,29.1433,29.1525,23600.0
2017-06-28 15:40:00,31.68,31.69,31.68,31.69,34672.0,29.1433,29.1525,29.1433,29.1525,34672.0
2017-06-28 15:50:00,31.69,31.71,31.67,31.69,126760.0,29.1525,29.1709,29.1341,29.1525,126760.0
2017-06-29 09:30:00,31.63,31.63,31.44,31.52,29012.0,29.0973,29.0973,28.9225,28.9961,29012.0
2017-06-29 09:40:00,31.48,31.49,31.42,31.45,18120.0,28.9593,28.9685,28.9041,28.9317,18120.0
2017-06-29 09:50:00,31.43,31.49,31.43,31.45,18732.0,28.9133,28.9685,28.9133,28.9317,18732.0
2017-06-29 10:00:00,31.44,31.45,31.39,31.42,14608.0,28.9225,28.9317,28.8765,28.9041,14608.0
2017-06-29 10:10:00,31.4,31.41,31.25,31.31,21952.0,28.8857,28.8949,28.7477,28.8029,21952.0
2017-06-29 10:20:00,31.32,31.33,31.27,31.32,16740.0,28.8121,28.8213,28.7661,28.8121,16740.0
2017-06-29 10:30:00,31.32,31.33,31.29,31.31,12800.0,28.8121,28.8213,28.7845,28.8029,12800.0
2017-06-29 10:40:00,31.31,31.38,31.31,31.38,7600.0,28.8029,28.8673,28.8029,28.8673,7600.0
2017-06-29 10:50:00,31.38,31.4,31.33,31.35,37632.0,28.8673,28.8857,28.8213,28.8397,37632.0
2017-06-29 11:00:00,31.35,31.35,31.25,31.25,10800.0,28.8397,28.8397,28.7477,28.7477,10800.0
2017-06-29 11:10:00,31.24,31.28,31.2,31.22,44044.0,28.7385,28.7753,28.7017,28.7201,44044.0
2017-06-29 11:20:00,31.23,31.25,31.19,31.19,20836.0,28.7293,28.7477,28.6925,28.6925,20836.0
2017-06-29 11:30:00,31.18,31.23,31.11,31.22,18648.0,28.6833,28.7293,28.6189,28.7201,18648.0
2017-06-29 11:40:00,31.19,31.21,31.1,31.11,64600.0,28.6925,28.7109,28.6097,28.6189,64600.0
2017-06-29 11:50:00,31.13,31.14,31.03,31.05,25460.0,28.6373,28.6465,28.5453,28.5637,25460.0
2017-06-29 12:00:00,31.04,31.1,31.04,31.08,8800.0,28.5545,28.6097,28.5545,28.5913,8800.0
2017-06-29 12:10:00,31.07,31.08,31.02,31.02,12800.0,28.5821,28.5913,28.5361,28.5361,12800.0
2017-06-29 12:20:00,31.0,31.02,30.97,30.99,28824.0,28.5177,28.5361,28.4901,28.5085,28824.0
2017-06-29 12:30:00,30.99,31.05,30.91,31.05,66616.0,28.5085,28.5637,28.4349,28.5637,66616.0
2017-06-29 12:40:00,31.05,31.15,31.04,31.11,29796.0,28.5637,28.6557,28.5545,28.6189,29796.0
2017-06-29 12:50:00,31.09,31.1,31.05,31.05,14920.0,28.6005,28.6097,28.5637,28.5637,14920.0
2017-06-29 13:00:00,31.05,31.06,30.97,30.99,12400.0,28.5637,28.5729,28.4901,28.5085,12400.0
2017-06-29 13:10:00,30.98,31.01,30.95,31.01,21000.0,28.4993,28.5269,28.4717,28.5269,21000.0
2017-06-29 13:20:00,30.99,30.99,30.93,30.93,46692.0,28.5085,28.5085,28.4533,28.4533,46692.0
2017-06-29 13:30:00,30.95,31.03,30.95,31.03,26000.0,28.4717,28.5453,28.4717,28.5453,26000.0
2017-06-29 13:40:00,31.04,31.06,31.02,31.03,20084.0,28.5545,28.5729,28.5361,28.5453,20084.0
2017-06-29 13:50:00,31.0,31.01,30.97,30.99,14220.0,28.5177,28.5269,28.4901,28.5085,14220.0
2017-06-29 14:00:00,30.97,31.06,30.94,31.03,20044.0,28.4901,28.5729,28.4625,28.5453,20044.0
2017-06-29 14:10:00,31.01,31.06,31.01,31.04,32588.0,28.5269,28.5729,28.5269,28.5545,32588.0
2017-06-29 14:20:00,31.04,31.07,31.03,31.05,16688.0,28.5545,28.5821,28.5453,28.5637,16688.0
2017-06-29 14:30:00,31.05,31.05,31.0,31.01,8404.0,28.5637,28.5637,28.5177,28.5269,8404.0
2017-06-29 14:40:00,31.0,31.06,31.0,31.01,19200.0,28.5177,28.5729,28.5177,28.5269,19200.0
2017-06-29 14:50:00,31.0,31.05,31.0,31.05,17440.0,28.5177,28.5637,28.5177,28.5637,17440.0
2017-06-29 15:00:00,31.05,31.12,31.05,31.11,44364.0,28.5637,28.6281,28.5637,28.6189,44364.0
2017-06-29 15:10:00,31.1,31.17,31.1,31.16,30296.0,28.6097,28.6741,28.6097,28.6649,30296.0
2017-06-29 15:20:00,31.16,31.16,31.11,31.12,23672.0,28.6649,28.6649,28.6189,28.6281,23672.0
2017-06-29 15:30:00,31.12,31.18,31.12,31.18,30044.0,28.6281,28.6833,28.6281,28.6833,30044.0
2017-06-29 15:40:00,31.2,31.2,31.14,31.15,39836.0,28.7017,28.7017,28.6465,28.6557,39836.0
2017-06-29 15:50:00,31.14,31.14,31.08,31.09,224272.0,28.6465,28.6465,28.5913,28.6005,224272.0
2017-06-30 09:30:00,31.33,31.45,31.27,31.45,176252.0,28.8213,28.9317,28.7661,28.9317,176252.0
2017-06-30 09:40:00,31.48,31.54,31.41,31.49,38392.0,28.9593,29.0145,28.8949,28.9685,38392.0
2017-06-30 09:50:00,31.5,31.51,31.4,31.47,40832.0,28.9777,28.9869,28.8857,28.9501,40832.0
2017-06-30 10:00:00,31.46,31.5,31.42,31.45,30800.0,28.9409,28.9777,28.9041,28.9317,30800.0
2017-06-30 10:10:00,31.43,31.45,31.35,31.44,17488.0,28.9133,28.9317,28.8397,28.9225,17488.0
2017-06-30 10:20:00,31.45,31.45,31.38,31.38,14800.0,28.9317,28.9317,28.8673,28.8673,14800.0
2017-06-30 10:30:00,31.35,31.45,31.32,31.45,32700.0,28.8397,28.9317,28.8121,28.9317,32700.0
2017-06-30 10:40:00,31.45,31.48,31.39,31.39,30992.0,28.9317,28.9593,28.8765,28.8765,30992.0
2017-06-30 10:50:00,31.39,31.43,31.39,31.41,20800.0,28.8765,28.9133,28.8765,28.8949,20800.0
2017-06-30 11:00:00,31.41,31.49,31.4,31.49,25684.0,28.8949,28.9685,28.8857,28.9685,25684.0
2017-06-30 11:10:00,31.48,31.57,31.46,31.57,73348.0,28.9593,29.0421,28.9409,29.0421,73348.0
2017-06-30 11:20:00,31.57,31.57,31.5,31.54,69300.0,29.0421,29.0421,28.9777,29.0145,69300.0
2017-06-30 11:30:00,31.52,31.54,31.49,31.5,25988.0,28.9961,29.0145,28.9685,28.9777,25988.0
2017-06-30 11:40:00,31.49,31.56,31.49,31.56,35600.0,28.9685,29.0329,28.9685,29.0329,35600.0
2017-06-30 11:50:00,31.55,31.59,31.53,31.53,14760.0,29.0237,29.0605,29.0053,29.0053,14760.0
2017-06-30 12:00:00,31.51,31.56,31.5,31.56,16680.0,28.9869,29.0329,28.9777,29.0329,16680.0
2017-06-30 12:10:00,31.58,31.59,31.56,31.56,6800.0,29.0513,29.0605,29.0329,29.0329,6800.0
2017-06-30 12:20:00,31.57,31.58,31.56,31.57,25584.0,29.0421,29.0513,29.0329,29.0421,25584.0
2017-06-30 12:30:00,31.57,31.58,31.51,31.54,34680.0,29.0421,29.0513,28.9869,29.0145,34680.0
2017-06-30 12:40:00,31.55,31.55,31.49,31.5,27340.0,29.0237,29.0237,28.9685,28.9777,27340.0
2017-06-30 12:50:00,31.51,31.52,31.51,31.51,7716.0,28.9869,28.9961,28.9869,28.9869,7716.0
2017-06-30 13:00:00,31.52,31.56,31.52,31.56,17600.0,28.9961,29.0329,28.9961,29.0329,17600.0
2017-06-30 13:10:00,31.56,31.57,31.55,31.56,15200.0,29.0329,29.0421,29.0237,29.0329,15200.0
2017-06-30 13:20:00,31.55,31.56,31.53,31.54,12628.0,29.0237,29.0329,29.0053,29.0145,12628.0
2017-06-30 13:30:00,31.55,31.56,31.54,31.54,10712.0,29.0237,29.0329,29.0145,29.0145,10712.0
2017-06-30 13:40:00,31.54,31.54,31.52,31.53,8000.0,29.0145,29.0145,28.9961,29.0053,8000.0
2017-06-30 13:50:00,31.53,31.56,31.53,31.55,16752.0,29.0053,29.0329,29.0053,29.0237,16752.0
2017-06-30 14:00:00,31.54,31.56,31.54,31.55,10716.0,29.0145,29.0329,29.0145,29.0237,10716.0
2017-06-30 14:10:00,31.55,31.56,31.53,31.56,20520.0,29.0237,29.0329,29.0053,29.0329,20520.0
2017-06-30 14:20:00,31.57,31.59,31.55,31.58,16800.0,29.0421,29.0605,29.0237,29.0513,16800.0
2017-06-30 14:30:00,31.58,31.59,31.57,31.57,26000.0,29.0513,29.0605,29.0421,29.0421,26000.0
2017-06-30 14:40:00,31.58,31.6,31.57,31.58,15620.0,29.0513,29.0697,29.0421,29.0513,15620.0
2017-06-30 14:50:00,31.59,31.61,31.58,31.59,20800.0,29.0605,29.0789,29.0513,29.0605,20800.0
2017-06-30 15:00:00,31.59,31.6,31.58,31.59,15200.0,29.0605,29.0697,29.0513,29.0605,15200.0
2017-06-30 15:10:00,31.58,31.59,31.56,31.59,25196.0,29.0513,29.0605,29.0329,29.0605,25196.0
2017-06-30 15:20:00,31.58,31.61,31.58,31.61,28600.0,29.0513,29.0789,29.0513,29.0789,28600.0
2017-06-30 15:30:00,31.6,31.6,31.57,31.58,44740.0,29.0697,29.0697,29.0421,29.0513,44740.0
2017-06-30 15:40:00,31.57,31.63,31.57,31.62,45860.0,29.0421,29.0973,29.0421,29.0881,45860.0
2017-06-30 15:50:00,31.62,31.62,31.5,31.51,113140.0,29.0881,29.0881,28.9777,28.9869,113140.0
2017-07-03 09:30:00,31.69,31.75,31.5,31.63,54632.0,29.1525,29.2077,28.9777,29.0973,54632.0
2017-07-03 09:40:00,31.61,31.72,31.61,31.65,26400.0,29.0789,29.1801,29.0789,29.1157,26400.0
2017-07-03 09:50:00,31.64,31.64,31.57,31.57,10800.0,29.1065,29.1065,29.0421,29.0421,10800.0
2017-07-03 10:00:00,31.59,31.66,31.59,31.65,8028.0,29.0605,29.1249,29.0605,29.1157,8028.0
2017-07-03 10:10:00,31.66,31.71,31.65,31.66,18804.0,29.1249,29.1709,29.1157,29.1249,18804.0
2017-07-03 10:20:00,31.65,31.67,31.61,31.62,9724.0,29.1157,29.1341,29.0789,29.0881,9724.0
2017-07-03 10:30:00,31.63,31.66,31.6,31.6,12400.0,29.0973,29.1249,29.0697,29.0697,12400.0
2017-07-03 10:40:00,31.6,31.62,31.58,31.61,27304.0,29.0697,29.0881,29.0513,29.0789,27304.0
2017-07-03 10:50:00,31.61,31.68,31.6,31.68,42784.0,29.0789,29.1433,29.0697,29.1433,42784.0
2017-07-03 11:00:00,31.68,31.75,31.67,31.75,32112.0,29.1433,29.2077,29.1341,29.2077,32112.0
2017-07-03 11:10:00,31.75,31.76,31.72,31.74,17800.0,29.2077,29.2169,29.1801,29.1985,17800.0
2017-07-03 11:20:00,31.73,31.78,31.73,31.74,14436.0,29.1893,29.2353,29.1893,29.1985,14436.0
2017-07-03 11:30:00,31.74,31.77,31.68,31.71,28284.0,29.1985,29.2261,29.1433,29.1709,28284.0
2017-07-03 11:40:00,31.7,31.71,31.68,31.69,41116.0,29.1617,29.1709,29.1433,29.1525,41116.0
2017-07-03 11:50:00,31.68,31.71,31.68,31.7,10000.0,29.1433,29.1709,29.1433,29.1617,10000.0
2017-07-03 12:00:00,31.7,31.7,31.6,31.6,29964.0,29.1617,29.1617,29.0697,29.0697,29964.0
2017-07-03 12:10:00,31.6,31.6,31.57,31.58,29220.0,29.0697,29.0697,29.0421,29.0513,29220.0
2017-07-03 12:20:00,31.58,31.63,31.57,31.61,40876.0,29.0513,29.0973,29.0421,29.0789,40876.0
2017-07-03 12:30:00,31.61,31.63,31.59,31.61,46200.0,29.0789,29.0973,29.0605,29.0789,46200.0
2017-07-03 12:40:00,31.62,31.65,31.61,31.63,71560.0,29.0881,29.1157,29.0789,29.0973,71560.0
2017-07-03 12:50:00,31.62,31.64,31.49,31.5,181052.0,29.0881,29.1065,28.9685,28.9777,181052.0
2017-07-05 09:30:00,31.52,31.58,31.39,31.52,48776.0,28.9961,29.0513,28.8765,28.9961,48776.0
2017-07-05 09:40:00,31.5,31.5,31.38,31.39,44400.0,28.9777,28.9777,28.8673,28.8765,44400.0
2017-07-05 09:50:00,31.36,31.48,31.36,31.47,38544.0,28.8489,28.9593,28.8489,28.9501,38544.0
2017-07-05 10:00:00,31.49,31.54,31.45,31.53,32000.0,28.9685,29.0145,28.9317,29.0053,32000.0
2017-07-05 10:10:00,31.54,31.56,31.47,31.53,36040.0,29.0145,29.0329,28.9501,29.0053,36040.0
2017-07-05 10:20:00,31.54,31.58,31.51,31.58,39944.0,29.0145,29.0513,28.9869,29.0513,39944.0
2017-07-05 10:30:00,31.58,31.61,31.49,31.61,50000.0,29.0513,29.0789,28.9685,29.0789,50000.0
2017-07-05 10:40:00,31.62,31.93,31.62,31.93,223840.0,29.0881,29.3733,29.0881,29.3733,223840.0
2017-07-05 10:50:00,31.93,32.07,31.79,31.82,196024.0,29.3733,29.5021,29.2445,29.2721,196024.0
2017-07-05 11:00:00,31.8,31.89,31.8,31.83,38992.0,29.2537,29.3365,29.2537,29.2813,38992.0
2017-07-05 11:10:00,31.83,31.87,31.78,31.86,42240.0,29.2813,29.3181,29.2353,29.3089,42240.0
2017-07-05 11:20:00,31.85,31.89,31.82,31.85,25264.0,29.2997,29.3365,29.2721,29.2997,25264.0
2017-07-05 11:30:00,31.88,31.88,31.8,31.85,18500.0,29.3273,29.3273,29.2537,29.2997,18500.0
2017-07-05 11:40:00,31.84,31.87,31.76,31.76,42352.0,29.2905,29.3181,29.2169,29.2169,42352.0
2017-07-05 11:50:00,31.74,31.79,31.73,31.77,20720.0,29.1985,29.2445,29.1893,29.2261,20720.0
2017-07-05 12:00:00,31.77,31.77,31.72,31.75,12000.0,29.2261,29.2261,29.1801,29.2077,12000.0
2017-07-05 12:10:00,31.75,31.78,31.73,31.75,23012.0,29.2077,29.2353,29.1893,29.2077,23012.0
2017-07-05 12:20:00,31.75,31.75,31.7,31.72,27624.0,29.2077,29.2077,29.1617,29.1801,27624.0
2017-07-05 12:30:00,31.71,31.73,31.69,31.73,20872.0,29.1709,29.1893,29.1525,29.1893,20872.0
2017-07-05 12:40:00,31.74,31.74,31.67,31.68,32076.0,29.1985,29.1985,29.1341,29.1433,32076.0
2017-07-05 12:50:00,31.68,31.68,31.61,31.62,45172.0,29.1433,29.1433,29.0789,29.0881,45172.0
2017-07-05 13:00:00,31.61,31.66,31.61,31.66,22000.0,29.0789,29.1249,29.0789,29.1249,22000.0
2017-07-05 13:10:00,31.65,31.71,31.65,31.68,19436.0,29.1157,29.1709,29.1157,29.1433,19436.0
2017-07-05 13:20:00,31.68,31.73,31.68,31.68,13468.0,29.1433,29.1893,29.1433,29.1433,13468.0
2017-07-05 13:30:00,31.67,31.67,31.65,31.66,19952.0,29.1341,29.1341,29.1157,29.1249,19952.0
2017-07-05 13:40:00,31.66,31.66,31.59,31.6,24000.0,29.1249,29.1249,29.0605,29.0697,24000.0
2017-07-05 13:50:00,31.59,31.63,31.58,31.58,24212.0,29.0605,29.0973,29.0513,29.0513,24212.0
2017-07-05 14:00:00,31.58,31.63,31.55,31.58,41644.0,29.0513,29.0973,29.0237,29.0513,41644.0
2017-07-05 14:10:00,31.59,31.6,31.53,31.54,37992.0,29.0605,29.0697,29.0053,29.0145,37992.0
2017-07-05 14:20:00,31.53,31.58,31.52,31.57,46348.0,29.0053,29.0513,28.9961,29.0421,46348.0
2017-07-05 14:30:00,31.56,31.57,31.53,31.53,32068.0,29.0329,29.0421,29.0053,29.0053,32068.0
2017-07-05 14:40:00,31.53,31.54,31.46,31.49,82916.0,29.0053,29.0145,28.9409,28.9685,82916.0
2017-07-05 14:50:00,31.5,31.54,31.49,31.53,22000.0,28.9777,29.0145,28.9685,29.0053,22000.0
2017-07-05 15:00:00,31.54,31.58,31.53,31.56,28600.0,29.0145,29.0513,29.0053,29.0329,28600.0
2017-07-05 15:10:00,31.57,31.57,31.54,31.56,25100.0,29.0421,29.0421,29.0145,29.0329,25100.0
2017-07-05 15:20:00,31.56,31.58,31.53,31.58,32944.0,29.0329,29.0513,29.0053,29.0513,32944.0
2017-07-05 15:30:00,31.57,31.6,31.5,31.5,96004.0,29.0421,29.0697,28.9777,28.9777,96004.0
2017-07-05 15:40:00,31.5,31.56,31.5,31.51,150164.0,28.9777,29.0329,28.9777,28.9869,150164.0
2017-07-05 15:50:00,31.51,31.55,31.47,31.53,232428.0,28.9869,29.0237,28.9501,29.0053,232428.0
2017-07-06 09:30:00,31.35,31.36,31.13,31.24,92008.0,28.8397,28.8489,28.6373,28.7385,92008.0
2017-07-06 09:40:00,31.23,31.37,31.23,31.23,18368.0,28.7293,28.8581,28.7293,28.7293,18368.0
2017-07-06 09:50:00,31.21,31.23,31.09,31.23,19472.0,28.7109,28.7293,28.6005,28.7293,19472.0
2017-07-06 10:00:00,31.21,31.21,31.08,31.08,17644.0,28.7109,28.7109,28.5913,28.5913,17644.0
2017-07-06 10:10:00,31.1,31.16,31.06,31.11,14252.0,28.6097,28.6649,28.5729,28.6189,14252.0
2017-07-06 10:20:00,31.12,31.12,31.04,31.06,19200.0,28.6281,28.6281,28.5545,28.5729,19200.0
2017-07-06 10:30:00,31.04,31.09,31.03,31.09,19204.0,28.5545,28.6005,28.5453,28.6005,19204.0
2017-07-06 10:40:00,31.1,31.18,31.09,31.13,65928.0,28.6097,28.6833,28.6005,28.6373,65928.0
2017-07-06 10:50:00,31.11,31.12,31.08,31.08,10400.0,28.6189,28.6281,28.5913,28.5913,10400.0
2017-07-06 11:00:00,31.1,31.11,31.06,31.09,28044.0,28.6097,28.6189,28.5729,28.6005,28044.0
2017-07-06 11:10:00,31.09,31.1,31.06,31.07,18056.0,28.6005,28.6097,28.5729,28.5821,18056.0
2017-07-06 11:20:00,31.07,31.1,31.06,31.08,9908.0,28.5821,28.6097,28.5729,28.5913,9908.0
2017-07-06 11:30:00,31.1,31.16,31.07,31.15,41372.0,28.6097,28.6649,28.5821,28.6557,41372.0
2017-07-06 11:40:00,31.14,31.16,31.1,31.1,6000.0,28.6465,28.6649,28.6097,28.6097,6000.0
2017-07-06 11:50:00,31.11,31.13,31.09,31.12,20924.0,28.6189,28.6373,28.6005,28.6281,20924.0
2017-07-06 12:00:00,31.13,31.17,31.13,31.16,24760.0,28.6373,28.6741,28.6373,28.6649,24760.0
2017-07-06 12:10:00,31.16,31.16,31.11,31.11,10156.0,28.6649,28.6649,28.6189,28.6189,10156.0
2017-07-06 12:20:00,31.11,31.12,31.07,31.07,11368.0,28.6189,28.6281,28.5821,28.5821,11368.0
2017-07-06 12:30:00,31.1,31.14,31.09,31.14,32796.0,28.6097,28.6465,28.6005,28.6465,32796.0
2017-07-06 12:40:00,31.14,31.14,31.13,31.13,4400.0,28.6465,28.6465,28.6373,28.6373,4400.0
2017-07-06 12:50:00,31.13,31.18,31.13,31.18,14496.0,28.6373,28.6833,28.6373,28.6833,14496.0
2017-07-06 13:00:00,31.17,31.17,31.15,31.15,6400.0,28.6741,28.6741,28.6557,28.6557,6400.0
2017-07-06 13:10:00,31.15,31.15,31.14,31.15,1600.0,28.6557,28.6557,28.6465,28.6557,1600.0
2017-07-06 13:20:00,31.15,31.15,31.13,31.13,10124.0,28.6557,28.6557,28.6373,28.6373,10124.0
2017-07-06 13:30:00,31.13,31.13,31.1,31.1,8392.0,28.6373,28.6373,28.6097,28.6097,8392.0
2017-07-06 13:40:00,31.09,31.09,31.04,31.06,19612.0,28.6005,28.6005,28.5545,28.5729,19612.0
2017-07-06 13:50:00,31.07,31.1,31.07,31.08,7200.0,28.5821,28.6097,28.5821,28.5913,7200.0
2017-07-06 14:00:00,31.1,31.11,31.06,31.1,21672.0,28.6097,28.6189,28.5729,28.6097,21672.0
2017-07-06 14:10:00,31.1,31.11,31.04,31.05,17292.0,28.6097,28.6189,28.5545,28.5637,17292.0
2017-07-06 14:20:00,31.04,31.08,31.04,31.06,20000.0,28.5545,28.5913,28.5545,28.5729,20000.0
2017-07-06 14:30:00,31.05,31.07,31.03,31.03,20100.0,28.5637,28.5821,28.5453,28.5453,20100.0
2017-07-06 14:40:00,31.04,31.04,31.01,31.04,25072.0,28.5545,28.5545,28.5269,28.5545,25072.0
2017-07-06 14:50:00,31.05,31.05,31.01,31.04,23256.0,28.5637,28.5637,28.5269,28.5545,23256.0
2017-07-06 15:00:00,31.03,31.03,30.98,31.02,25104.0,28.5453,28.5453,28.4993,28.5361,25104.0
2017-07-06 15:10:00,31.03,31.03,30.96,30.98,28800.0,28.5453,28.5453,28.4809,28.4993,28800.0
2017-07-06 15:20:00,30.99,30.99,30.92,30.93,44004.0,28.5085,28.5085,28.4441,28.4533,44004.0
2017-07-06 15:30:00,30.91,30.91,30.86,30.9,63548.0,28.4349,28.4349,28.389,28.4258,63548.0
2017-07-06 15:40:00,30.9,30.91,30.86,30.91,87200.0,28.4258,28.4349,28.389,28.4349,87200.0
2017-07-06 15:50:00,30.92,30.99,30.91,30.93,349508.0,28.4441,28.5085,28.4349,28.4533,349508.0
2017-07-07 09:30:00,31.01,31.15,31.01,31.11,56868.0,28.5269,28.6557,28.5269,28.6189,56868.0
2017-07-07 09:40:00,31.13,31.21,31.11,31.21,33020.0,28.6373,28.7109,28.6189,28.7109,33020.0
2017-07-07 09:50:00,31.2,31.29,31.17,31.24,27424.0,28.7017,28.7845,28.6741,28.7385,27424.0
2017-07-07 10:00:00,31.21,31.25,31.13,31.14,26408.0,28.7109,28.7477,28.6373,28.6465,26408.0
2017-07-07 10:10:00,31.12,31.23,31.12,31.17,39092.0,28.6281,28.7293,28.6281,28.6741,39092.0
2017-07-07 10:20:00,31.17,31.21,31.11,31.14,25264.0,28.6741,28.7109,28.6189,28.6465,25264.0
2017-07-07 10:30:00,31.14,31.27,31.14,31.25,44616.0,28.6465,28.7661,28.6465,28.7477,44616.0
2017-07-07 10:40:00,31.25,31.32,31.23,31.23,33660.0,28.7477,28.8121,28.7293,28.7293,33660.0
2017-07-07 10:50:00,31.22,31.24,31.18,31.18,24500.0,28.7201,28.7385,28.6833,28.6833,24500.0
2017-07-07 11:00:00,31.18,31.35,31.18,31.31,110808.0,28.6833,28.8397,28.6833,28.8029,110808.0
2017-07-07 11:10:00,31.31,31.38,31.31,31.34,37004.0,28.8029,28.8673,28.8029,28.8305,37004.0
2017-07-07 11:20:00,31.32,31.48,31.31,31.47,52896.0,28.8121,28.9593,28.8029,28.9501,52896.0
2017-07-07 11:30:00,31.47,31.57,31.46,31.48,49932.0,28.9501,29.0421,28.9409,28.9593,49932.0
2017-07-07 11:40:00,31.46,31.53,31.42,31.45,24000.0,28.9409,29.0053,28.9041,28.9317,24000.0
2017-07-07 11:50:00,31.45,31.48,31.43,31.47,27944.0,28.9317,28.9593,28.9133,28.9501,27944.0
2017-07-07 12:00:00,31.46,31.49,31.43,31.48,84208.0,28.9409,28.9685,28.9133,28.9593,84208.0
2017-07-07 12:10:00,31.47,31.54,31.47,31.47,23280.0,28.9501,29.0145,28.9501,28.9501,23280.0
2017-07-07 12:20:00,31.47,31.5,31.44,31.44,22584.0,28.9501,28.9777,28.9225,28.9225,22584.0
2017-07-07 12:30:00,31.43,31.52,31.43,31.47,33656.0,28.9133,28.9961,28.9133,28.9501,33656.0
2017-07-07 12:40:00,31.46,31.52,31.46,31.46,29696.0,28.9409,28.9961,28.9409,28.9409,29696.0
2017-07-07 12:50:00,31.47,31.56,31.47,31.55,20580.0,28.9501,29.0329,28.9501,29.0237,20580.0
2017-07-07 13:00:00,31.56,31.6,31.55,31.55,16000.0,29.0329,29.0697,29.0237,29.0237,16000.0
2017-07-07 13:10:00,31.55,31.61,31.55,31.59,28128.0,29.0237,29.0789,29.0237,29.0605,28128.0
2017-07-07 13:20:00,31.59,31.62,31.58,31.62,14344.0,29.0605,29.0881,29.0513,29.0881,14344.0
2017-07-07 13:30:00,31.62,31.66,31.62,31.65,13984.0,29.0881,29.1249,29.0881,29.1157,13984.0
2017-07-07 13:40:00,31.63,31.63,31.61,31.61,8252.0,29.0973,29.0973,29.0789,29.0789,8252.0
2017-07-07 13:50:00,31.61,31.61,31.58,31.6,22028.0,29.0789,29.0789,29.0513,29.0697,22028.0
2017-07-07 14:00:00,31.59,31.59,31.53,31.53,22264.0,29.0605,29.0605,29.0053,29.0053,22264.0
2017-07-07 14:10:00,31.52,31.57,31.52,31.55,19620.0,28.9961,29.0421,28.9961,29.0237,19620.0
2017-07-07 14:20:00,31.55,31.56,31.53,31.53,5200.0,29.0237,29.0329,29.0053,29.0053,5200.0
2017-07-07 14:30:00,31.53,31.54,31.49,31.53,33636.0,29.0053,29.0145,28.9685,29.0053,33636.0
2017-07-07 14:40:00,31.53,31.56,31.52,31.53,22940.0,29.0053,29.0329,28.9961,29.0053,22940.0
2017-07-07 14:50:00,31.53,31.55,31.52,31.53,22000.0,29.0053,29.0237,28.9961,29.0053,22000.0
2017-07-07 15:00:00,31.53,31.56,31.52,31.54,26236.0,29.0053,29.0329,28.9961,29.0145,26236.0
2017-07-07 15:10:00,31.54,31.56,31.52,31.56,24864.0,29.0145,29.0329,28.9961,29.0329,24864.0
2017-07-07 15:20:00,31.55,31.57,31.54,31.55,37868.0,29.0237,29.0421,29.0145,29.0237,37868.0
2017-07-07 15:30:00,31.55,31.57,31.55,31.56,36204.0,29.0237,29.0421,29.0237,29.0329,36204.0
2017-07-07 15:40:00,31.56,31.58,31.55,31.56,41484.0,29.0329,29.0513,29.0237,29.0329,41484.0
2017-07-07 15:50:00,31.56,31.56,31.52,31.53,175788.0,29.0329,29.0329,28.9961,29.0053,175788.0
2017-07-10 09:30:00,31.45,31.61,31.37,31.37,41332.0,28.9317,29.0789,28.8581,28.8581,41332.0
2017-07-10 09:40:00,31.39,31.45,31.37,31.43,28572.0,28.8765,28.9317,28.8581,28.9133,28572.0
2017-07-10 09:50:00,31.45,31.47,31.42,31.45,18800.0,28.9317,28.9501,28.9041,28.9317,18800.0
2017-07-10 10:00:00,31.45,31.5,31.44,31.49,17600.0,28.9317,28.9777,28.9225,28.9685,17600.0
2017-07-10 10:10:00,31.5,31.5,31.44,31.47,58836.0,28.9777,28.9777,28.9225,28.9501,58836.0
2017-07-10 10:20:00,31.47,31.58,31.45,31.54,100868.0,28.9501,29.0513,28.9317,29.0145,100868.0
2017-07-10 10:30:00,31.54,31.6,31.53,31.59,17200.0,29.0145,29.0697,29.0053,29.0605,17200.0
2017-07-10 10:40:00,31.59,31.59,31.51,31.51,10800.0,29.0605,29.0605,28.9869,28.9869,10800.0
2017-07-10 10:50:00,31.49,31.56,31.49,31.55,17200.0,28.9685,29.0329,28.9685,29.0237,17200.0
2017-07-10 11:00:00,31.58,31.68,31.57,31.67,31920.0,29.0513,29.1433,29.0421,29.1341,31920.0
2017-07-10 11:10:00,31.68,31.68,31.63,31.63,18484.0,29.1433,29.1433,29.0973,29.0973,18484.0
2017-07-10 11:20:00,31.63,31.69,31.63,31.67,17200.0,29.0973,29.1525,29.0973,29.1341,17200.0
2017-07-10 11:30:00,31.66,31.72,31.65,31.72,153528.0,29.1249,29.1801,29.1157,29.1801,153528.0
2017-07-10 11:40:00,31.7,31.72,31.68,31.72,10400.0,29.1617,29.1801,29.1433,29.1801,10400.0
2017-07-10 11:50:00,31.7,31.71,31.68,31.69,35200.0,29.1617,29.1709,29.1433,29.1525,35200.0
2017-07-10 12:00:00,31.69,31.73,31.68,31.69,9200.0,29.1525,29.1893,29.1433,29.1525,9200.0
2017-07-10 12:10:00,31.68,31.72,31.66,31.69,27412.0,29.1433,29.1801,29.1249,29.1525,27412.0
2017-07-10 12:20:00,31.69,31.7,31.65,31.67,6000.0,29.1525,29.1617,29.1157,29.1341,6000.0
2017-07-10 12:30:00,31.65,31.69,31.65,31.68,16404.0,29.1157,29.1525,29.1157,29.1433,16404.0
2017-07-10 12:40:00,31.69,31.7,31.67,31.67,6400.0,29.1525,29.1617,29.1341,29.1341,6400.0
2017-07-10 12:50:00,31.68,31.7,31.67,31.7,11600.0,29.1433,29.1617,29.1341,29.1617,11600.0
2017-07-10 13:00:00,31.69,31.69,31.67,31.68,4240.0,29.1525,29.1525,29.1341,29.1433,4240.0
2017-07-10 13:10:00,31.68,31.68,31.64,31.65,11700.0,29.1433,29.1433,29.1065,29.1157,11700.0
2017-07-10 13:20:00,31.64,31.65,31.63,31.64,8872.0,29.1065,29.1157,29.0973,29.1065,8872.0
2017-07-10 13:30:00,31.65,31.66,31.62,31.62,7600.0,29.1157,29.1249,29.0881,29.0881,7600.0
2017-07-10 13:40:00,31.61,31.66,31.61,31.66,15620.0,29.0789,29.1249,29.0789,29.1249,15620.0
2017-07-10 13:50:00,31.67,31.7,31.67,31.67,9600.0,29.1341,29.1617,29.1341,29.1341,9600.0
2017-07-10 14:00:00,31.68,31.7,31.66,31.68,20924.0,29.1433,29.1617,29.1249,29.1433,20924.0
2017-07-10 14:10:00,31.69,31.73,31.68,31.7,14184.0,29.1525,29.1893,29.1433,29.1617,14184.0
2017-07-10 14:20:00,31.71,31.72,31.69,31.71,17200.0,29.1709,29.1801,29.1525,29.1709,17200.0
2017-07-10 14:30:00,31.7,31.71,31.68,31.69,13200.0,29.1617,29.1709,29.1433,29.1525,13200.0
2017-07-10 14:40:00,31.7,31.7,31.67,31.69,16400.0,29.1617,29.1617,29.1341,29.1525,16400.0
2017-07-10 14:50:00,31.69,31.75,31.68,31.7,32392.0,29.1525,29.2077,29.1433,29.1617,32392.0
2017-07-10 15:00:00,31.7,31.72,31.69,31.7,21600.0,29.1617,29.1801,29.1525,29.1617,21600.0
2017-07-10 15:10:00,31.69,31.72,31.69,31.71,47676.0,29.1525,29.1801,29.1525,29.1709,47676.0
2017-07-10 15:20:00,31.71,31.73,31.7,31.71,30132.0,29.1709,29.1893,29.1617,29.1709,30132.0
2017-07-10 15:30:00,31.71,31.73,31.71,31.73,23000.0,29.1709,29.1893,29.1709,29.1893,23000.0
2017-07-10 15:40:00,31.73,31.74,31.7,31.7,51712.0,29.1893,29.1985,29.1617,29.1617,51712.0
2017-07-10 15:50:00,31.7,31.71,31.63,31.64,378952.0,29.1617,29.1709,29.0973,29.1065,378952.0
2017-07-11 09:30:00,31.5,31.5,31.21,31.45,34324.0,28.9777,28.9777,28.7109,28.9317,34324.0
2017-07-11 09:40:00,31.51,31.6,31.49,31.51,9200.0,28.9869,29.0697,28.9685,28.9869,9200.0
2017-07-11 09:50:00,31.5,31.59,31.5,31.54,37200.0,28.9777,29.0605,28.9777,29.0145,37200.0
2017-07-11 10:00:00,31.54,31.58,31.54,31.54,58988.0,29.0145,29.0513,29.0145,29.0145,58988.0
2017-07-11 10:10:00,31.54,31.58,31.54,31.55,23592.0,29.0145,29.0513,29.0145,29.0237,23592.0
2017-07-11 10:20:00,31.54,31.57,31.54,31.54,16628.0,29.0145,29.0421,29.0145,29.0145,16628.0
2017-07-11 10:30:00,31.54,31.59,31.54,31.58,15548.0,29.0145,29.0605,29.0145,29.0513,15548.0
2017-07-11 10:40:00,31.57,31.61,31.56,31.58,25148.0,29.0421,29.0789,29.0329,29.0513,25148.0
2017-07-11 10:50:00,31.57,31.57,31.54,31.54,18232.0,29.0421,29.0421,29.0145,29.0145,18232.0
2017-07-11 11:00:00,31.55,31.56,31.54,31.56,14000.0,29.0237,29.0329,29.0145,29.0329,14000.0
2017-07-11 11:10:00,31.55,31.56,31.5,31.5,21140.0,29.0237,29.0329,28.9777,28.9777,21140.0
2017-07-11 11:20:00,31.49,31.49,31.33,31.41,36264.0,28.9685,28.9685,28.8213,28.8949,36264.0
2017-07-11 11:30:00,31.41,31.5,31.41,31.48,14000.0,28.8949,28.9777,28.8949,28.9593,14000.0
2017-07-11 11:40:00,31.48,31.48,31.43,31.43,12416.0,28.9593,28.9593,28.9133,28.9133,12416.0
2017-07-11 11:50:00,31.43,31.47,31.42,31.43,6800.0,28.9133,28.9501,28.9041,28.9133,6800.0
2017-07-11 12:00:00,31.41,31.42,31.38,31.38,7200.0,28.8949,28.9041,28.8673,28.8673,7200.0
2017-07-11 12:10:00,31.37,31.37,31.34,31.34,2000.0,28.8581,28.8581,28.8305,28.8305,2000.0
2017-07-11 12:20:00,31.32,31.32,31.29,31.31,10080.0,28.8121,28.8121,28.7845,28.8029,10080.0
2017-07-11 12:30:00,31.31,31.32,31.29,31.3,7120.0,28.8029,28.8121,28.7845,28.7937,7120.0
2017-07-11 12:40:00,31.3,31.34,31.28,31.32,7600.0,28.7937,28.8305,28.7753,28.8121,7600.0
2017-07-11 12:50:00,31.32,31.35,31.32,31.33,13328.0,28.8121,28.8397,28.8121,28.8213,13328.0
2017-07-11 13:00:00,31.34,31.37,31.34,31.35,12000.0,28.8305,28.8581,28.8305,28.8397,12000.0
2017-07-11 13:10:00,31.35,31.38,31.34,31.38,16600.0,28.8397,28.8673,28.8305,28.8673,16600.0
2017-07-11 13:20:00,31.38,31.38,31.34,31.35,14424.0,28.8673,28.8673,28.8305,28.8397,14424.0
2017-07-11 13:30:00,31.34,31.37,31.34,31.36,15200.0,28.8305,28.8581,28.8305,28.8489,15200.0
2017-07-11 13:40:00,31.37,31.43,31.37,31.39,13600.0,28.8581,28.9133,28.8581,28.8765,13600.0
2017-07-11 13:50:00,31.4,31.43,31.38,31.42,27048.0,28.8857,28.9133,28.8673,28.9041,27048.0
2017-07-11 14:00:00,31.43,31.46,31.41,31.43,12840.0,28.9133,28.9409,28.8949,28.9133,12840.0
2017-07-11 14:10:00,31.41,31.42,31.39,31.39,11352.0,28.8949,28.9041,28.8765,28.8765,11352.0
2017-07-11 14:20:00,31.39,31.41,31.37,31.39,20752.0,28.8765,28.8949,28.8581,28.8765,20752.0
2017-07-11 14:30:00,31.4,31.47,31.4,31.47,28312.0,28.8857,28.9501,28.8857,28.9501,28312.0
2017-07-11 14:40:00,31.46,31.5,31.46,31.5,16908.0,28.9409,28.9777,28.9409,28.9777,16908.0
2017-07-11 14:50:00,31.49,31.51,31.49,31.51,14400.0,28.9685,28.9869,28.9685,28.9869,14400.0
2017-07-11 15:00:00,31.52,31.55,31.51,31.53,31984.0,28.9961,29.0237,28.9869,29.0053,31984.0
2017-07-11 15:10:00,31.54,31.57,31.54,31.55,9600.0,29.0145,29.0421,29.0145,29.0237,9600.0
2017-07-11 15:20:00,31.56,31.56,31.54,31.54,7200.0,29.0329,29.0329,29.0145,29.0145,7200.0
2017-07-11 15:30:00,31.55,31.58,31.49,31.49,32748.0,29.0237,29.0513,28.9685,28.9685,32748.0
2017-07-11 15:40:00,31.48,31.5,31.46,31.49,45868.0,28.9593,28.9777,28.9409,28.9685,45868.0
2017-07-11 15:50:00,31.49,31.49,31.44,31.46,96956.0,28.9685,28.9685,28.9225,28.9409,96956.0
2017-07-12 09:30:00,31.74,31.83,31.6,31.83,45684.0,29.1985,29.2813,29.0697,29.2813,45684.0
2017-07-12 09:40:00,31.85,31.86,31.75,31.82,9600.0,29.2997,29.3089,29.2077,29.2721,9600.0
2017-07-12 09:50:00,31.85,31.86,31.75,31.75,16400.0,29.2997,29.3089,29.2077,29.2077,16400.0
2017-07-12 10:00:00,31.72,31.74,31.64,31.68,24592.0,29.1801,29.1985,29.1065,29.1433,24592.0
2017-07-12 10:10:00,31.65,31.7,31.61,31.65,8800.0,29.1157,29.1617,29.0789,29.1157,8800.0
2017-07-12 10:20:00,31.65,31.73,31.65,31.7,15892.0,29.1157,29.1893,29.1157,29.1617,15892.0
2017-07-12 10:30:00,31.72,31.72,31.63,31.65,10400.0,29.1801,29.1801,29.0973,29.1157,10400.0
2017-07-12 10:40:00,31.65,31.74,31.63,31.74,19384.0,29.1157,29.1985,29.0973,29.1985,19384.0
2017-07-12 10:50:00,31.7,31.73,31.69,31.73,14064.0,29.1617,29.1893,29.1525,29.1893,14064.0
2017-07-12 11:00:00,31.72,31.73,31.67,31.67,8400.0,29.1801,29.1893,29.1341,29.1341,8400.0
2017-07-12 11:10:00,31.65,31.68,31.65,31.66,31260.0,29.1157,29.1433,29.1157,29.1249,31260.0
2017-07-12 11:20:00,31.67,31.69,31.63,31.69,12000.0,29.1341,29.1525,29.0973,29.1525,12000.0
2017-07-12 11:30:00,31.66,31.68,31.64,31.66,10400.0,29.1249,29.1433,29.1065,29.1249,10400.0
2017-07-12 11:40:00,31.65,31.67,31.63,31.63,7400.0,29.1157,29.1341,29.0973,29.0973,7400.0
2017-07-12 11:50:00,31.63,31.66,31.62,31.66,11600.0,29.0973,29.1249,29.0881,29.1249,11600.0
2017-07-12 12:00:00,31.66,31.68,31.62,31.68,11604.0,29.1249,29.1433,29.0881,29.1433,11604.0
2017-07-12 12:10:00,31.67,31.68,31.61,31.62,34172.0,29.1341,29.1433,29.0789,29.0881,34172.0
2017-07-12 12:20:00,31.62,31.69,31.62,31.68,19600.0,29.0881,29.1525,29.0881,29.1433,19600.0
2017-07-12 12:30:00,31.67,31.68,31.65,31.68,7200.0,29.1341,29.1433,29.1157,29.1433,7200.0
2017-07-12 12:40:00,31.67,31.69,31.65,31.65,7200.0,29.1341,29.1525,29.1157,29.1157,7200.0
2017-07-12 12:50:00,31.65,31.7,31.64,31.7,10400.0,29.1157,29.1617,29.1065,29.1617,10400.0
2017-07-12 13:00:00,31.71,31.72,31.66,31.66,9600.0,29.1709,29.1801,29.1249,29.1249,9600.0
2017-07-12 13:10:00,31.65,31.67,31.64,31.65,6144.0,29.1157,29.1341,29.1065,29.1157,6144.0
2017-07-12 13:20:00,31.65,31.65,31.61,31.65,15300.0,29.1157,29.1157,29.0789,29.1157,15300.0
2017-07-12 13:30:00,31.62,31.64,31.62,31.62,7200.0,29.0881,29.1065,29.0881,29.0881,7200.0
2017-07-12 13:40:00,31.63,31.69,31.63,31.67,18480.0,29.0973,29.1525,29.0973,29.1341,18480.0
2017-07-12 13:50:00,31.69,31.71,31.68,31.71,10572.0,29.1525,29.1709,29.1433,29.1709,10572.0
2017-07-12 14:00:00,31.7,31.7,31.67,31.7,9200.0,29.1617,29.1617,29.1341,29.1617,9200.0
2017-07-12 14:10:00,31.68,31.76,31.68,31.72,16888.0,29.1433,29.2169,29.1433,29.1801,16888.0
2017-07-12 14:20:00,31.7,31.72,31.68,31.72,10800.0,29.1617,29.1801,29.1433,29.1801,10800.0
2017-07-12 14:30:00,31.73,31.74,31.7,31.72,14284.0,29.1893,29.1985,29.1617,29.1801,14284.0
2017-07-12 14:40:00,31.7,31.71,31.68,31.68,11600.0,29.1617,29.1709,29.1433,29.1433,11600.0
2017-07-12 14:50:00,31.7,31.75,31.7,31.75,15432.0,29.1617,29.2077,29.1617,29.2077,15432.0
2017-07-12 15:00:00,31.75,31.79,31.74,31.76,27560.0,29.2077,29.2445,29.1985,29.2169,27560.0
2017-07-12 15:10:00,31.77,31.8,31.75,31.76,21200.0,29.2261,29.2537,29.2077,29.2169,21200.0
2017-07-12 15:20:00,31.74,31.77,31.74,31.77,24000.0,29.1985,29.2261,29.1985,29.2261,24000.0
2017-07-12 15:30:00,31.77,31.78,31.73,31.77,40036.0,29.2261,29.2353,29.1893,29.2261,40036.0
2017-07-12 15:40:00,31.76,31.8,31.76,31.77,58820.0,29.2169,29.2537,29.2169,29.2261,58820.0
2017-07-12 15:50:00,31.77,31.8,31.75,31.78,115824.0,29.2261,29.2537,29.2077,29.2353,115824.0
2017-07-13 09:30:00,31.84,31.97,31.7,31.71,27572.0,29.2905,29.4101,29.1617,29.1709,27572.0
2017-07-13 09:40:00,31.69,31.75,31.67,31.67,6832.0,29.1525,29.2077,29.1341,29.1341,6832.0
2017-07-13 09:50:00,31.71,31.75,31.71,31.75,3200.0,29.1709,29.2077,29.1709,29.2077,3200.0
2017-07-13 10:00:00,31.75,31.75,31.65,31.67,8400.0,29.2077,29.2077,29.1157,29.1341,8400.0
2017-07-13 10:10:00,31.66,31.68,31.56,31.59,7600.0,29.1249,29.1433,29.0329,29.0605,7600.0
2017-07-13 10:20:00,31.6,31.63,31.52,31.53,43312.0,29.0697,29.0973,28.9961,29.0053,43312.0
2017-07-13 10:30:00,31.5,31.53,31.46,31.47,18240.0,28.9777,29.0053,28.9409,28.9501,18240.0
2017-07-13 10:40:00,31.48,31.49,31.45,31.45,11200.0,28.9593,28.9685,28.9317,28.9317,11200.0
2017-07-13 10:50:00,31.46,31.57,31.46,31.51,14800.0,28.9409,29.0421,28.9409,28.9869,14800.0
2017-07-13 11:00:00,31.51,31.54,31.5,31.54,13540.0,28.9869,29.0145,28.9777,29.0145,13540.0
2017-07-13 11:10:00,31.54,31.55,31.52,31.55,7200.0,29.0145,29.0237,28.9961,29.0237,7200.0
2017-07-13 11:20:00,31.52,31.57,31.52,31.55,14228.0,28.9961,29.0421,28.9961,29.0237,14228.0
2017-07-13 11:30:00,31.56,31.59,31.55,31.57,7600.0,29.0329,29.0605,29.0237,29.0421,7600.0
2017-07-13 11:40:00,31.54,31.6,31.54,31.6,13796.0,29.0145,29.0697,29.0145,29.0697,13796.0
2017-07-13 11:50:00,31.6,31.64,31.58,31.6,10800.0,29.0697,29.1065,29.0513,29.0697,10800.0
2017-07-13 12:00:00,31.61,31.62,31.61,31.62,2000.0,29.0789,29.0881,29.0789,29.0881,2000.0
2017-07-13 12:10:00,31.62,31.72,31.61,31.72,36564.0,29.0881,29.1801,29.0789,29.1801,36564.0
2017-07-13 12:20:00,31.72,31.73,31.72,31.73,7416.0,29.1801,29.1893,29.1801,29.1893,7416.0
2017-07-13 12:30:00,31.73,31.73,31.67,31.68,13056.0,29.1893,29.1893,29.1341,29.1433,13056.0
2017-07-13 12:40:00,31.68,31.68,31.65,31.67,6268.0,29.1433,29.1433,29.1157,29.1341,6268.0
2017-07-13 12:50:00,31.67,31.67,31.65,31.65,3600.0,29.1341,29.1341,29.1157,29.1157,3600.0
2017-07-13 13:00:00,31.64,31.66,31.63,31.66,19616.0,29.1065,29.1249,29.0973,29.1249,19616.0
2017-07-13 13:10:00,31.64,31.64,31.58,31.6,6504.0,29.1065,29.1065,29.0513,29.0697,6504.0
2017-07-13 13:20:00,31.58,31.62,31.56,31.61,12800.0,29.0513,29.0881,29.0329,29.0789,12800.0
2017-07-13 13:30:00,31.61,31.63,31.61,31.63,8568.0,29.0789,29.0973,29.0789,29.0973,8568.0
2017-07-13 13:40:00,31.64,31.65,31.61,31.61,16916.0,29.1065,29.1157,29.0789,29.0789,16916.0
2017-07-13 13:50:00,31.61,31.67,31.61,31.67,23640.0,29.0789,29.1341,29.0789,29.1341,23640.0
2017-07-13 14:00:00,31.66,31.68,31.66,31.66,9600.0,29.1249,29.1433,29.1249,29.1249,9600.0
2017-07-13 14:10:00,31.66,31.66,31.63,31.64,20960.0,29.1249,29.1249,29.0973,29.1065,20960.0
2017-07-13 14:20:00,31.63,31.65,31.62,31.64,12800.0,29.0973,29.1157,29.0881,29.1065,12800.0
2017-07-13 14:30:00,31.63,31.68,31.63,31.68,24032.0,29.0973,29.1433,29.0973,29.1433,24032.0
2017-07-13 14:40:00,31.69,31.69,31.65,31.66,13100.0,29.1525,29.1525,29.1157,29.1249,13100.0
2017-07-13 14:50:00,31.66,31.66,31.65,31.66,14108.0,29.1249,29.1249,29.1157,29.1249,14108.0
2017-07-13 15:00:00,31.65,31.65,31.6,31.6,9004.0,29.1157,29.1157,29.0697,29.0697,9004.0
2017-07-13 15:10:00,31.6,31.63,31.58,31.59,32400.0,29.0697,29.0973,29.0513,29.0605,32400.0
2017-07-13 15:20:00,31.57,31.61,31.57,31.58,15116.0,29.0421,29.0789,29.0421,29.0513,15116.0
2017-07-13 15:30:00,31.58,31.61,31.57,31.6,39372.0,29.0513,29.0789,29.0421,29.0697,39372.0
2017-07-13 15:40:00,31.6,31.64,31.6,31.6,42584.0,29.0697,29.1065,29.0697,29.0697,42584.0
2017-07-13 15:50:00,31.6,31.63,31.6,31.61,122864.0,29.0697,29.0973,29.0697,29.0789,122864.0
2017-07-14 09:30:00,31.68,31.68,31.6,31.65,26908.0,29.1433,29.1433,29.0697,29.1157,26908.0
2017-07-14 09:40:00,31.67,31.68,31.66,31.68,7300.0,29.1341,29.1433,29.1249,29.1433,7300.0
2017-07-14 09:50:00,31.7,31.72,31.58,31.58,28800.0,29.1617,29.1801,29.0513,29.0513,28800.0
2017-07-14 10:00:00,31.63,31.71,31.62,31.68,41456.0,29.0973,29.1709,29.0881,29.1433,41456.0
2017-07-14 10:10:00,31.68,31.69,31.67,31.67,11200.0,29.1433,29.1525,29.1341,29.1341,11200.0
2017-07-14 10:20:00,31.67,31.7,31.67,31.67,10568.0,29.1341,29.1617,29.1341,29.1341,10568.0
2017-07-14 10:30:00,31.68,31.68,31.66,31.68,4800.0,29.1433,29.1433,29.1249,29.1433,4800.0
2017-07-14 10:40:00,31.65,31.65,31.62,31.62,10936.0,29.1157,29.1157,29.0881,29.0881,10936.0
2017-07-14 10:50:00,31.62,31.63,31.61,31.61,10052.0,29.0881,29.0973,29.0789,29.0789,10052.0
2017-07-14 11:00:00,31.61,31.61,31.59,31.59,11364.0,29.0789,29.0789,29.0605,29.0605,11364.0
2017-07-14 11:10:00,31.61,31.62,31.6,31.61,3720.0,29.0789,29.0881,29.0697,29.0789,3720.0
2017-07-14 11:20:00,31.6,31.6,31.59,31.59,2296.0,29.0697,29.0697,29.0605,29.0605,2296.0
2017-07-14 11:30:00,31.59,31.6,31.59,31.6,6800.0,29.0605,29.0697,29.0605,29.0697,6800.0
2017-07-14 11:40:00,31.61,31.61,31.59,31.6,5456.0,29.0789,29.0789,29.0605,29.0697,5456.0
2017-07-14 11:50:00,31.58,31.61,31.58,31.61,2400.0,29.0513,29.0789,29.0513,29.0789,2400.0
2017-07-14 12:00:00,31.61,31.62,31.58,31.6,14904.0,29.0789,29.0881,29.0513,29.0697,14904.0
2017-07-14 12:10:00,31.61,31.62,31.61,31.62,1600.0,29.0789,29.0881,29.0789,29.0881,1600.0
2017-07-14 12:20:00,31.61,31.61,31.59,31.61,6728.0,29.0789,29.0789,29.0605,29.0789,6728.0
2017-07-14 12:30:00,31.6,31.62,31.6,31.62,6196.0,29.0697,29.0881,29.0697,29.0881,6196.0
2017-07-14 12:40:00,31.63,31.64,31.63,31.63,4224.0,29.0973,29.1065,29.0973,29.0973,4224.0
2017-07-14 12:50:00,31.62,31.62,31.61,31.61,1200.0,29.0881,29.0881,29.0789,29.0789,1200.0
2017-07-14 13:00:00,31.6,31.62,31.6,31.61,4772.0,29.0697,29.0881,29.0697,29.0789,4772.0
2017-07-14 13:10:00,31.61,31.61,31.59,31.59,8800.0,29.0789,29.0789,29.0605,29.0605,8800.0
2017-07-14 13:20:00,31.6,31.61,31.59,31.61,6120.0,29.0697,29.0789,29.0605,29.0789,6120.0
2017-07-14 13:30:00,31.61,31.62,31.59,31.59,13084.0,29.0789,29.0881,29.0605,29.0605,13084.0
2017-07-14 13:40:00,31.59,31.59,31.57,31.58,13932.0,29.0605,29.0605,29.0421,29.0513,13932.0
2017-07-14 13:50:00,31.58,31.62,31.58,31.61,15200.0,29.0513,29.0881,29.0513,29.0789,15200.0
2017-07-14 14:00:00,31.6,31.71,31.6,31.71,14204.0,29.0697,29.1709,29.0697,29.1709,14204.0
2017-07-14 14:10:00,31.73,31.73,31.7,31.72,11848.0,29.1893,29.1893,29.1617,29.1801,11848.0
2017-07-14 14:20:00,31.71,31.73,31.71,31.73,8692.0,29.1709,29.1893,29.1709,29.1893,8692.0
2017-07-14 14:30:00,31.7,31.72,31.65,31.65,6900.0,29.1617,29.1801,29.1157,29.1157,6900.0
2017-07-14 14:40:00,31.66,31.67,31.65,31.66,10972.0,29.1249,29.1341,29.1157,29.1249,10972.0
2017-07-14 14:50:00,31.68,31.7,31.67,31.7,34776.0,29.1433,29.1617,29.1341,29.1617,34776.0
2017-07-14 15:00:00,31.7,31.72,31.68,31.69,33072.0,29.1617,29.1801,29.1433,29.1525,33072.0
2017-07-14 15:10:00,31.7,31.71,31.69,31.69,17908.0,29.1617,29.1709,29.1525,29.1525,17908.0
2017-07-14 15:20:00,31.7,31.7,31.68,31.7,17748.0,29.1617,29.1617,29.1433,29.1617,17748.0
2017-07-14 15:30:00,31.71,31.71,31.69,31.71,27600.0,29.1709,29.1709,29.1525,29.1709,27600.0
2017-07-14 15:40:00,31.71,31.72,31.67,31.68,33188.0,29.1709,29.1801,29.1341,29.1433,33188.0
2017-07-14 15:50:00,31.68,31.68,31.6,31.62,163976.0,29.1433,29.1433,29.0697,29.0881,163976.0
2017-07-17 09:30:00,31.6,31.63,31.45,31.52,37540.0,29.0697,29.0973,28.9317,28.9961,37540.0
2017-07-17 09:40:00,31.5,31.5,31.43,31.47,31600.0,28.9777,28.9777,28.9133,28.9501,31600.0
2017-07-17 09:50:00,31.47,31.51,31.42,31.43,13784.0,28.9501,28.9869,28.9041,28.9133,13784.0
2017-07-17 10:00:00,31.41,31.48,31.4,31.43,14400.0,28.8949,28.9593,28.8857,28.9133,14400.0
2017-07-17 10:10:00,31.42,31.52,31.4,31.52,9740.0,28.9041,28.9961,28.8857,28.9961,9740.0
2017-07-17 10:20:00,31.52,31.56,31.47,31.5,46400.0,28.9961,29.0329,28.9501,28.9777,46400.0
2017-07-17 10:30:00,31.5,31.6,31.49,31.57,26128.0,28.9777,29.0697,28.9685,29.0421,26128.0
2017-07-17 10:40:00,31.56,31.58,31.52,31.58,9200.0,29.0329,29.0513,28.9961,29.0513,9200.0
2017-07-17 10:50:00,31.58,31.65,31.57,31.59,11600.0,29.0513,29.1157,29.0421,29.0605,11600.0
2017-07-17 11:00:00,31.59,31.62,31.58,31.58,11200.0,29.0605,29.0881,29.0513,29.0513,11200.0
2017-07-17 11:10:00,31.6,31.61,31.59,31.61,7200.0,29.0697,29.0789,29.0605,29.0789,7200.0
2017-07-17 11:20:00,31.61,31.61,31.5,31.53,24968.0,29.0789,29.0789,28.9777,29.0053,24968.0
2017-07-17 11:30:00,31.52,31.57,31.51,31.54,27508.0,28.9961,29.0421,28.9869,29.0145,27508.0
2017-07-17 11:40:00,31.54,31.54,31.46,31.47,14028.0,29.0145,29.0145,28.9409,28.9501,14028.0
2017-07-17 11:50:00,31.46,31.5,31.45,31.46,7348.0,28.9409,28.9777,28.9317,28.9409,7348.0
2017-07-17 12:00:00,31.48,31.5,31.47,31.5,3200.0,28.9593,28.9777,28.9501,28.9777,3200.0
2017-07-17 12:10:00,31.5,31.51,31.49,31.5,12172.0,28.9777,28.9869,28.9685,28.9777,12172.0
2017-07-17 12:20:00,31.5,31.52,31.49,31.52,9200.0,28.9777,28.9961,28.9685,28.9961,9200.0
2017-07-17 12:30:00,31.53,31.57,31.53,31.56,4916.0,29.0053,29.0421,29.0053,29.0329,4916.0
2017-07-17 12:40:00,31.56,31.56,31.54,31.54,6468.0,29.0329,29.0329,29.0145,29.0145,6468.0
2017-07-17 12:50:00,31.55,31.57,31.55,31.57,5456.0,29.0237,29.0421,29.0237,29.0421,5456.0
2017-07-17 13:00:00,31.58,31.6,31.57,31.6,16200.0,29.0513,29.0697,29.0421,29.0697,16200.0
2017-07-17 13:10:00,31.61,31.61,31.59,31.59,7200.0,29.0789,29.0789,29.0605,29.0605,7200.0
2017-07-17 13:20:00,31.58,31.59,31.58,31.58,3600.0,29.0513,29.0605,29.0513,29.0513,3600.0
2017-07-17 13:30:00,31.57,31.59,31.57,31.59,7200.0,29.0421,29.0605,29.0421,29.0605,7200.0
2017-07-17 13:40:00,31.59,31.6,31.58,31.6,4480.0,29.0605,29.0697,29.0513,29.0697,4480.0
2017-07-17 13:50:00,31.59,31.63,31.57,31.62,13200.0,29.0605,29.0973,29.0421,29.0881,13200.0
2017-07-17 14:00:00,31.62,31.63,31.61,31.61,11924.0,29.0881,29.0973,29.0789,29.0789,11924.0
2017-07-17 14:10:00,31.6,31.6,31.56,31.59,14648.0,29.0697,29.0697,29.0329,29.0605,14648.0
2017-07-17 14:20:00,31.59,31.62,31.57,31.62,41388.0,29.0605,29.0881,29.0421,29.0881,41388.0
2017-07-17 14:30:00,31.6,31.6,31.57,31.6,12368.0,29.0697,29.0697,29.0421,29.0697,12368.0
2017-07-17 14:40:00,31.59,31.6,31.56,31.58,18684.0,29.0605,29.0697,29.0329,29.0513,18684.0
2017-07-17 14:50:00,31.59,31.61,31.58,31.59,16000.0,29.0605,29.0789,29.0513,29.0605,16000.0
2017-07-17 15:00:00,31.59,31.63,31.59,31.6,27260.0,29.0605,29.0973,29.0605,29.0697,27260.0
2017-07-17 15:10:00,31.6,31.61,31.58,31.61,22800.0,29.0697,29.0789,29.0513,29.0789,22800.0
2017-07-17 15:20:00,31.6,31.62,31.59,31.61,21624.0,29.0697,29.0881,29.0605,29.0789,21624.0
2017-07-17 15:30:00,31.61,31.61,31.59,31.61,28408.0,29.0789,29.0789,29.0605,29.0789,28408.0
2017-07-17 15:40:00,31.6,31.6,31.55,31.56,25456.0,29.0697,29.0697,29.0237,29.0329,25456.0
2017-07-17 15:50:00,31.56,31.57,31.53,31.56,129480.0,29.0329,29.0421,29.0053,29.0329,129480.0
2017-07-18 09:30:00,31.54,31.54,31.39,31.41,41948.0,29.0145,29.0145,28.8765,28.8949,41948.0
2017-07-18 09:40:00,31.4,31.56,31.38,31.56,16228.0,28.8857,29.0329,28.8673,29.0329,16228.0
2017-07-18 09:50:00,31.54,31.54,31.5,31.5,9600.0,29.0145,29.0145,28.9777,28.9777,9600.0
2017-07-18 10:00:00,31.5,31.54,31.5,31.52,4400.0,28.9777,29.0145,28.9777,28.9961,4400.0
2017-07-18 10:10:00,31.52,31.58,31.5,31.5,16688.0,28.9961,29.0513,28.9777,28.9777,16688.0
2017-07-18 10:20:00,31.5,31.58,31.49,31.52,55016.0,28.9777,29.0513,28.9685,28.9961,55016.0
2017-07-18 10:30:00,31.51,31.51,31.48,31.48,14520.0,28.9869,28.9869,28.9593,28.9593,14520.0
2017-07-18 10:40:00,31.47,31.47,31.39,31.39,17564.0,28.9501,28.9501,28.8765,28.8765,17564.0
2017-07-18 10:50:00,31.4,31.47,31.4,31.47,15200.0,28.8857,28.9501,28.8857,28.9501,15200.0
2017-07-18 11:00:00,31.48,31.48,31.43,31.43,17600.0,28.9593,28.9593,28.9133,28.9133,17600.0
2017-07-18 11:10:00,31.44,31.44,31.4,31.4,10400.0,28.9225,28.9225,28.8857,28.8857,10400.0
2017-07-18 11:20:00,31.41,31.45,31.4,31.42,23340.0,28.8949,28.9317,28.8857,28.9041,23340.0
2017-07-18 11:30:00,31.42,31.48,31.42,31.48,23760.0,28.9041,28.9593,28.9041,28.9593,23760.0
2017-07-18 11:40:00,31.46,31.46,31.43,31.43,4800.0,28.9409,28.9409,28.9133,28.9133,4800.0
2017-07-18 11:50:00,31.44,31.5,31.44,31.5,20528.0,28.9225,28.9777,28.9225,28.9777,20528.0
2017-07-18 12:00:00,31.49,31.51,31.49,31.5,8000.0,28.9685,28.9869,28.9685,28.9777,8000.0
2017-07-18 12:10:00,31.49,31.5,31.47,31.49,24640.0,28.9685,28.9777,28.9501,28.9685,24640.0
2017-07-18 12:20:00,31.48,31.48,31.46,31.46,7200.0,28.9593,28.9593,28.9409,28.9409,7200.0
2017-07-18 12:30:00,31.46,31.46,31.44,31.46,4800.0,28.9409,28.9409,28.9225,28.9409,4800.0
2017-07-18 12:40:00,31.44,31.46,31.44,31.45,13040.0,28.9225,28.9409,28.9225,28.9317,13040.0
2017-07-18 12:50:00,31.45,31.46,31.44,31.44,10800.0,28.9317,28.9409,28.9225,28.9225,10800.0
2017-07-18 13:00:00,31.45,31.45,31.43,31.44,7944.0,28.9317,28.9317,28.9133,28.9225,7944.0
2017-07-18 13:10:00,31.43,31.46,31.43,31.45,9200.0,28.9133,28.9409,28.9133,28.9317,9200.0
2017-07-18 13:20:00,31.45,31.45,31.42,31.44,4800.0,28.9317,28.9317,28.9041,28.9225,4800.0
2017-07-18 13:30:00,31.45,31.47,31.44,31.46,7200.0,28.9317,28.9501,28.9225,28.9409,7200.0
2017-07-18 13:40:00,31.46,31.47,31.46,31.46,4000.0,28.9409,28.9501,28.9409,28.9409,4000.0
2017-07-18 13:50:00,31.45,31.48,31.45,31.48,20080.0,28.9317,28.9593,28.9317,28.9593,20080.0
2017-07-18 14:00:00,31.47,31.47,31.43,31.43,11204.0,28.9501,28.9501,28.9133,28.9133,11204.0
2017-07-18 14:10:00,31.43,31.44,31.42,31.43,23724.0,28.9133,28.9225,28.9041,28.9133,23724.0
2017-07-18 14:20:00,31.41,31.42,31.39,31.41,13464.0,28.8949,28.9041,28.8765,28.8949,13464.0
2017-07-18 14:30:00,31.41,31.43,31.4,31.41,18280.0,28.8949,28.9133,28.8857,28.8949,18280.0
2017-07-18 14:40:00,31.4,31.42,31.4,31.4,13252.0,28.8857,28.9041,28.8857,28.8857,13252.0
2017-07-18 14:50:00,31.41,31.41,31.39,31.39,11600.0,28.8949,28.8949,28.8765,28.8765,11600.0
2017-07-18 15:00:00,31.39,31.41,31.38,31.38,23868.0,28.8765,28.8949,28.8673,28.8673,23868.0
2017-07-18 15:10:00,31.39,31.4,31.38,31.4,25488.0,28.8765,28.8857,28.8673,28.8857,25488.0
2017-07-18 15:20:00,31.4,31.4,31.38,31.4,31256.0,28.8857,28.8857,28.8673,28.8857,31256.0
2017-07-18 15:30:00,31.39,31.39,31.36,31.38,41072.0,28.8765,28.8765,28.8489,28.8673,41072.0
2017-07-18 15:40:00,31.38,31.38,31.34,31.34,52440.0,28.8673,28.8673,28.8305,28.8305,52440.0
2017-07-18 15:50:00,31.34,31.37,31.34,31.35,120892.0,28.8305,28.8581,28.8305,28.8397,120892.0
2017-07-19 09:30:00,31.41,31.45,31.26,31.45,65340.0,28.8949,28.9317,28.7569,28.9317,65340.0
2017-07-19 09:40:00,31.45,31.48,31.4,31.4,21028.0,28.9317,28.9593,28.8857,28.8857,21028.0
2017-07-19 09:50:00,31.4,31.45,31.4,31.44,15056.0,28.8857,28.9317,28.8857,28.9225,15056.0
2017-07-19 10:00:00,31.46,31.49,31.38,31.4,24976.0,28.9409,28.9685,28.8673,28.8857,24976.0
2017-07-19 10:10:00,31.39,31.44,31.38,31.4,16400.0,28.8765,28.9225,28.8673,28.8857,16400.0
2017-07-19 10:20:00,31.4,31.44,31.4,31.44,13940.0,28.8857,28.9225,28.8857,28.9225,13940.0
2017-07-19 10:30:00,31.43,31.44,31.36,31.39,29524.0,28.9133,28.9225,28.8489,28.8765,29524.0
2017-07-19 10:40:00,31.38,31.38,31.36,31.36,19192.0,28.8673,28.8673,28.8489,28.8489,19192.0
2017-07-19 10:50:00,31.36,31.36,31.31,31.32,36968.0,28.8489,28.8489,28.8029,28.8121,36968.0
2017-07-19 11:00:00,31.32,31.33,31.3,31.31,50284.0,28.8121,28.8213,28.7937,28.8029,50284.0
2017-07-19 11:10:00,31.33,31.34,31.31,31.33,45292.0,28.8213,28.8305,28.8029,28.8213,45292.0
2017-07-19 11:20:00,31.32,31.35,31.3,31.34,38068.0,28.8121,28.8397,28.7937,28.8305,38068.0
2017-07-19 11:30:00,31.35,31.44,31.35,31.43,13500.0,28.8397,28.9225,28.8397,28.9133,13500.0
2017-07-19 11:40:00,31.43,31.47,31.43,31.45,9600.0,28.9133,28.9501,28.9133,28.9317,9600.0
2017-07-19 11:50:00,31.45,31.46,31.43,31.44,29208.0,28.9317,28.9409,28.9133,28.9225,29208.0
2017-07-19 12:00:00,31.45,31.5,31.44,31.47,26116.0,28.9317,28.9777,28.9225,28.9501,26116.0
2017-07-19 12:10:00,31.49,31.54,31.49,31.53,15524.0,28.9685,29.0145,28.9685,29.0053,15524.0
2017-07-19 12:20:00,31.52,31.52,31.49,31.5,9240.0,28.9961,28.9961,28.9685,28.9777,9240.0
2017-07-19 12:30:00,31.48,31.51,31.48,31.49,16728.0,28.9593,28.9869,28.9593,28.9685,16728.0
2017-07-19 12:40:00,31.49,31.49,31.48,31.48,14260.0,28.9685,28.9685,28.9593,28.9593,14260.0
2017-07-19 12:50:00,31.48,31.5,31.48,31.5,13072.0,28.9593,28.9777,28.9593,28.9777,13072.0
2017-07-19 13:00:00,31.5,31.5,31.43,31.47,36000.0,28.9777,28.9777,28.9133,28.9501,36000.0
2017-07-19 13:10:00,31.46,31.49,31.46,31.47,8836.0,28.9409,28.9685,28.9409,28.9501,8836.0
2017-07-19 13:20:00,31.47,31.47,31.44,31.46,13600.0,28.9501,28.9501,28.9225,28.9409,13600.0
2017-07-19 13:30:00,31.45,31.45,31.37,31.38,13600.0,28.9317,28.9317,28.8581,28.8673,13600.0
2017-07-19 13:40:00,31.38,31.43,31.38,31.42,18540.0,28.8673,28.9133,28.8673,28.9041,18540.0
2017-07-19 13:50:00,31.42,31.44,31.4,31.44,23956.0,28.9041,28.9225,28.8857,28.9225,23956.0
2017-07-19 14:00:00,31.44,31.47,31.43,31.47,22384.0,28.9225,28.9501,28.9133,28.9501,22384.0
2017-07-19 14:10:00,31.48,31.49,31.48,31.49,12304.0,28.9593,28.9685,28.9593,28.9685,12304.0
2017-07-19 14:20:00,31.49,31.49,31.47,31.47,6720.0,28.9685,28.9685,28.9501,28.9501,6720.0
2017-07-19 14:30:00,31.47,31.48,31.46,31.46,21600.0,28.9501,28.9593,28.9409,28.9409,21600.0
2017-07-19 14:40:00,31.46,31.47,31.45,31.47,38584.0,28.9409,28.9501,28.9317,28.9501,38584.0
2017-07-19 14:50:00,31.47,31.48,31.46,31.48,26564.0,28.9501,28.9593,28.9409,28.9593,26564.0
2017-07-19 15:00:00,31.48,31.51,31.48,31.51,19200.0,28.9593,28.9869,28.9593,28.9869,19200.0
2017-07-19 15:10:00,31.51,31.53,31.5,31.53,41880.0,28.9869,29.0053,28.9777,29.0053,41880.0
2017-07-19 15:20:00,31.53,31.54,31.52,31.54,32524.0,29.0053,29.0145,28.9961,29.0145,32524.0
2017-07-19 15:30:00,31.54,31.54,31.48,31.48,45532.0,29.0145,29.0145,28.9593,28.9593,45532.0
2017-07-19 15:40:00,31.48,31.48,31.47,31.47,37948.0,28.9593,28.9593,28.9501,28.9501,37948.0
2017-07-19 15:50:00,31.48,31.54,31.48,31.52,128116.0,28.9593,29.0145,28.9593,28.9961,128116.0
2017-07-20 09:30:00,31.64,31.64,31.57,31.58,52188.0,29.1065,29.1065,29.0421,29.0513,52188.0
2017-07-20 09:40:00,31.54,31.6,31.49,31.58,55364.0,29.0145,29.0697,28.9685,29.0513,55364.0
2017-07-20 09:50:00,31.59,31.6,31.5,31.5,13032.0,29.0605,29.0697,28.9777,28.9777,13032.0
2017-07-20 10:00:00,31.5,31.5,31.48,31.48,10000.0,28.9777,28.9777,28.9593,28.9593,10000.0
2017-07-20 10:10:00,31.47,31.47,31.36,31.36,55724.0,28.9501,28.9501,28.8489,28.8489,55724.0
2017-07-20 10:20:00,31.39,31.42,31.37,31.38,34804.0,28.8765,28.9041,28.8581,28.8673,34804.0
2017-07-20 10:30:00,31.39,31.42,31.34,31.36,30864.0,28.8765,28.9041,28.8305,28.8489,30864.0
2017-07-20 10:40:00,31.38,31.49,31.38,31.48,20800.0,28.8673,28.9685,28.8673,28.9593,20800.0
2017-07-20 10:50:00,31.5,31.54,31.48,31.5,12344.0,28.9777,29.0145,28.9593,28.9777,12344.0
2017-07-20 11:00:00,31.5,31.56,31.47,31.52,18640.0,28.9777,29.0329,28.9501,28.9961,18640.0
2017-07-20 11:10:00,31.5,31.58,31.5,31.56,17748.0,28.9777,29.0513,28.9777,29.0329,17748.0
2017-07-20 11:20:00,31.55,31.63,31.55,31.57,20936.0,29.0237,29.0973,29.0237,29.0421,20936.0
2017-07-20 11:30:00,31.56,31.59,31.51,31.57,29104.0,29.0329,29.0605,28.9869,29.0421,29104.0
2017-07-20 11:40:00,31.57,31.62,31.56,31.62,22800.0,29.0421,29.0881,29.0329,29.0881,22800.0
2017-07-20 11:50:00,31.61,31.62,31.54,31.57,33264.0,29.0789,29.0881,29.0145,29.0421,33264.0
2017-07-20 12:00:00,31.57,31.7,31.56,31.67,58876.0,29.0421,29.1617,29.0329,29.1341,58876.0
2017-07-20 12:10:00,31.65,31.65,31.63,31.63,17036.0,29.1157,29.1157,29.0973,29.0973,17036.0
2017-07-20 12:20:00,31.63,31.63,31.59,31.62,20924.0,29.0973,29.0973,29.0605,29.0881,20924.0
2017-07-20 12:30:00,31.62,31.74,31.62,31.7,61560.0,29.0881,29.1985,29.0881,29.1617,61560.0
2017-07-20 12:40:00,31.71,31.71,31.66,31.66,11224.0,29.1709,29.1709,29.1249,29.1249,11224.0
2017-07-20 12:50:00,31.66,31.67,31.63,31.63,18520.0,29.1249,29.1341,29.0973,29.0973,18520.0
2017-07-20 13:00:00,31.62,31.65,31.6,31.61,18492.0,29.0881,29.1157,29.0697,29.0789,18492.0
2017-07-20 13:10:00,31.6,31.61,31.58,31.61,13220.0,29.0697,29.0789,29.0513,29.0789,13220.0
2017-07-20 13:20:00,31.61,31.61,31.57,31.61,12684.0,29.0789,29.0789,29.0421,29.0789,12684.0
2017-07-20 13:30:00,31.61,31.63,31.6,31.61,9820.0,29.0789,29.0973,29.0697,29.0789,9820.0
2017-07-20 13:40:00,31.61,31.62,31.6,31.6,7720.0,29.0789,29.0881,29.0697,29.0697,7720.0
2017-07-20 13:50:00,31.61,31.64,31.57,31.64,21488.0,29.0789,29.1065,29.0421,29.1065,21488.0
2017-07-20 14:00:00,31.63,31.67,31.63,31.65,39496.0,29.0973,29.1341,29.0973,29.1157,39496.0
2017-07-20 14:10:00,31.64,31.67,31.62,31.64,12100.0,29.1065,29.1341,29.0881,29.1065,12100.0
2017-07-20 14:20:00,31.64,31.67,31.63,31.67,23600.0,29.1065,29.1341,29.0973,29.1341,23600.0
2017-07-20 14:30:00,31.67,31.67,31.64,31.64,18192.0,29.1341,29.1341,29.1065,29.1065,18192.0
2017-07-20 14:40:00,31.65,31.66,31.64,31.66,29152.0,29.1157,29.1249,29.1065,29.1249,29152.0
2017-07-20 14:50:00,31.67,31.69,31.66,31.66,24492.0,29.1341,29.1525,29.1249,29.1249,24492.0
2017-07-20 15:00:00,31.66,31.66,31.62,31.64,47844.0,29.1249,29.1249,29.0881,29.1065,47844.0
2017-07-20 15:10:00,31.65,31.66,31.63,31.64,36324.0,29.1157,29.1249,29.0973,29.1065,36324.0
2017-07-20 15:20:00,31.64,31.68,31.64,31.68,39800.0,29.1065,29.1433,29.1065,29.1433,39800.0
2017-07-20 15:30:00,31.69,31.71,31.68,31.71,57548.0,29.1525,29.1709,29.1433,29.1709,57548.0
2017-07-20 15:40:00,31.71,31.71,31.63,31.65,105536.0,29.1709,29.1709,29.0973,29.1157,105536.0
2017-07-20 15:50:00,31.66,31.71,31.65,31.68,224592.0,29.1249,29.1709,29.1157,29.1433,224592.0
2017-07-21 09:30:00,32.81,34.2,32.78,34.16,965720.0,30.1828,31.4615,30.1552,31.4247,965720.0
2017-07-21 09:40:00,34.14,34.6,34.08,34.11,702300.0,31.4063,31.8295,31.3511,31.3787,702300.0
2017-07-21 09:50:00,34.1,34.37,34.08,34.28,275916.0,31.3695,31.6179,31.3511,31.5351,275916.0
2017-07-21 10:00:00,34.29,34.68,34.15,34.42,363248.0,31.5443,31.9031,31.4155,31.6639,363248.0
2017-07-21 10:10:00,34.4,34.75,34.39,34.7,452760.0,31.6455,31.9675,31.6363,31.9215,452760.0
2017-07-21 10:20:00,34.68,34.85,34.57,34.74,235336.0,31.9031,32.0595,31.8019,31.9583,235336.0
2017-07-21 10:30:00,34.75,34.75,34.54,34.7,243160.0,31.9675,31.9675,31.7743,31.9215,243160.0
2017-07-21 10:40:00,34.7,34.74,34.39,34.49,186196.0,31.9215,31.9583,31.6363,31.7283,186196.0
2017-07-21 10:50:00,34.5,34.52,34.29,34.29,149620.0,31.7375,31.7559,31.5443,31.5443,149620.0
2017-07-21 11:00:00,34.29,34.3,34.08,34.17,207796.0,31.5443,31.5535,31.3511,31.4339,207796.0
2017-07-21 11:10:00,34.21,34.25,34.12,34.22,184484.0,31.4707,31.5075,31.3879,31.4799,184484.0
2017-07-21 11:20:00,34.2,34.25,34.11,34.13,100148.0,31.4615,31.5075,31.3787,31.3971,100148.0
2017-07-21 11:30:00,34.13,34.49,34.08,34.39,169296.0,31.3971,31.7283,31.3511,31.6363,169296.0
2017-07-21 11:40:00,34.34,34.37,34.18,34.26,91336.0,31.5903,31.6179,31.4431,31.5167,91336.0
2017-07-21 11:50:00,34.26,34.37,34.2,34.29,121236.0,31.5167,31.6179,31.4615,31.5443,121236.0
2017-07-21 12:00:00,34.29,34.31,34.09,34.1,140592.0,31.5443,31.5627,31.3603,31.3695,140592.0
2017-07-21 12:10:00,34.11,34.18,33.96,33.96,187656.0,31.3787,31.4431,31.2407,31.2407,187656.0
2017-07-21 12:20:00,33.96,34.1,33.96,34.04,89552.0,31.2407,31.3695,31.2407,31.3143,89552.0
2017-07-21 12:30:00,34.06,34.12,34.02,34.05,69768.0,31.3327,31.3879,31.2959,31.3235,69768.0
2017-07-21 12:40:00,34.07,34.25,34.05,34.15,61108.0,31.3419,31.5075,31.3235,31.4155,61108.0
2017-07-21 12:50:00,34.15,34.15,34.06,34.11,75544.0,31.4155,31.4155,31.3327,31.3787,75544.0
2017-07-21 13:00:00,34.09,34.19,34.08,34.17,50036.0,31.3603,31.4523,31.3511,31.4339,50036.0
2017-07-21 13:10:00,34.16,34.19,34.1,34.11,102468.0,31.4247,31.4523,31.3695,31.3787,102468.0
2017-07-21 13:20:00,34.11,34.14,33.99,34.01,108604.0,31.3787,31.4063,31.2683,31.2867,108604.0
2017-07-21 13:30:00,34.02,34.12,33.99,34.12,106636.0,31.2959,31.3879,31.2683,31.3879,106636.0
2017-07-21 13:40:00,34.13,34.21,34.13,34.2,77164.0,31.3971,31.4707,31.3971,31.4615,77164.0
2017-07-21 13:50:00,34.18,34.24,34.16,34.16,56152.0,31.4431,31.4983,31.4247,31.4247,56152.0
2017-07-21 14:00:00,34.16,34.23,34.13,34.21,55864.0,31.4247,31.4891,31.3971,31.4707,55864.0
2017-07-21 14:10:00,34.2,34.22,34.06,34.15,93408.0,31.4615,31.4799,31.3327,31.4155,93408.0
2017-07-21 14:20:00,34.17,34.19,34.08,34.1,67276.0,31.4339,31.4523,31.3511,31.3695,67276.0
2017-07-21 14:30:00,34.11,34.3,34.1,34.29,107892.0,31.3787,31.5535,31.3695,31.5443,107892.0
2017-07-21 14:40:00,34.29,34.29,34.18,34.18,119400.0,31.5443,31.5443,31.4431,31.4431,119400.0
2017-07-21 14:50:00,34.19,34.22,34.1,34.15,102248.0,31.4523,31.4799,31.3695,31.4155,102248.0
2017-07-21 15:00:00,34.16,34.21,34.15,34.16,73760.0,31.4247,31.4707,31.4155,31.4247,73760.0
2017-07-21 15:10:00,34.17,34.33,34.17,34.3,119804.0,31.4339,31.5811,31.4339,31.5535,119804.0
2017-07-21 15:20:00,34.29,34.36,34.27,34.32,156952.0,31.5443,31.6087,31.5259,31.5719,156952.0
2017-07-21 15:30:00,34.32,34.47,34.3,34.46,264172.0,31.5719,31.7099,31.5535,31.7007,264172.0
2017-07-21 15:40:00,34.46,34.51,34.36,34.44,436928.0,31.7007,31.7467,31.6087,31.6823,436928.0
2017-07-21 15:50:00,34.45,34.66,34.45,34.59,731292.0,31.6915,31.8847,31.6915,31.8203,731292.0
2017-07-24 09:30:00,34.6,34.81,34.6,34.69,142700.0,31.8295,32.0227,31.8295,31.9123,142700.0
2017-07-24 09:40:00,34.71,34.74,34.51,34.51,165324.0,31.9307,31.9583,31.7467,31.7467,165324.0
2017-07-24 09:50:00,34.52,34.53,34.3,34.3,134744.0,31.7559,31.7651,31.5535,31.5535,134744.0
2017-07-24 10:00:00,34.29,34.37,34.2,34.35,154564.0,31.5443,31.6179,31.4615,31.5995,154564.0
2017-07-24 10:10:00,34.36,34.4,34.22,34.28,87356.0,31.6087,31.6455,31.4799,31.5351,87356.0
2017-07-24 10:20:00,34.28,34.29,34.12,34.2,74488.0,31.5351,31.5443,31.3879,31.4615,74488.0
2017-07-24 10:30:00,34.21,34.32,34.17,34.24,99284.0,31.4707,31.5719,31.4339,31.4983,99284.0
2017-07-24 10:40:00,34.25,34.36,34.24,34.27,116112.0,31.5075,31.6087,31.4983,31.5259,116112.0
2017-07-24 10:50:00,34.26,34.31,34.22,34.29,64092.0,31.5167,31.5627,31.4799,31.5443,64092.0
2017-07-24 11:00:00,34.3,34.31,34.18,34.22,74284.0,31.5535,31.5627,31.4431,31.4799,74284.0
2017-07-24 11:10:00,34.23,34.38,34.18,34.34,82584.0,31.4891,31.6271,31.4431,31.5903,82584.0
2017-07-24 11:20:00,34.34,34.4,34.31,34.38,44000.0,31.5903,31.6455,31.5627,31.6271,44000.0
2017-07-24 11:30:00,34.38,34.47,34.37,34.38,29168.0,31.6271,31.7099,31.6179,31.6271,29168.0
2017-07-24 11:40:00,34.39,34.39,34.33,34.34,30000.0,31.6363,31.6363,31.5811,31.5903,30000.0
2017-07-24 11:50:00,34.33,34.35,34.3,34.33,37388.0,31.5811,31.5995,31.5535,31.5811,37388.0
2017-07-24 12:00:00,34.35,34.36,34.3,34.3,28392.0,31.5995,31.6087,31.5535,31.5535,28392.0
2017-07-24 12:10:00,34.31,34.32,34.29,34.29,22400.0,31.5627,31.5719,31.5443,31.5443,22400.0
2017-07-24 12:20:00,34.29,34.3,34.23,34.24,47448.0,31.5443,31.5535,31.4891,31.4983,47448.0
2017-07-24 12:30:00,34.24,34.31,34.24,34.27,39140.0,31.4983,31.5627,31.4983,31.5259,39140.0
2017-07-24 12:40:00,34.24,34.24,34.16,34.2,49848.0,31.4983,31.4983,31.4247,31.4615,49848.0
2017-07-24 12:50:00,34.22,34.27,34.2,34.22,32000.0,31.4799,31.5259,31.4615,31.4799,32000.0
2017-07-24 13:00:00,34.22,34.25,34.21,34.24,43600.0,31.4799,31.5075,31.4707,31.4983,43600.0
2017-07-24 13:10:00,34.24,34.25,34.19,34.21,37568.0,31.4983,31.5075,31.4523,31.4707,37568.0
2017-07-24 13:20:00,34.23,34.3,34.23,34.29,51524.0,31.4891,31.5535,31.4891,31.5443,51524.0
2017-07-24 13:30:00,34.3,34.34,34.27,34.28,53520.0,31.5535,31.5903,31.5259,31.5351,53520.0
2017-07-24 13:40:00,34.27,34.31,34.27,34.27,41600.0,31.5259,31.5627,31.5259,31.5259,41600.0
2017-07-24 13:50:00,34.27,34.32,34.27,34.31,35212.0,31.5259,31.5719,31.5259,31.5627,35212.0
2017-07-24 14:00:00,34.3,34.35,34.29,34.34,38404.0,31.5535,31.5995,31.5443,31.5903,38404.0
2017-07-24 14:10:00,34.34,34.37,34.34,34.36,37600.0,31.5903,31.6179,31.5903,31.6087,37600.0
2017-07-24 14:20:00,34.38,34.4,34.33,34.33,35600.0,31.6271,31.6455,31.5811,31.5811,35600.0
2017-07-24 14:30:00,34.32,34.35,34.29,34.29,31496.0,31.5719,31.5995,31.5443,31.5443,31496.0
2017-07-24 14:40:00,34.3,34.31,34.27,34.3,29200.0,31.5535,31.5627,31.5259,31.5535,29200.0
2017-07-24 14:50:00,34.3,34.33,34.29,34.29,53008.0,31.5535,31.5811,31.5443,31.5443,53008.0
2017-07-24 15:00:00,34.31,34.31,34.27,34.31,35600.0,31.5627,31.5627,31.5259,31.5627,35600.0
2017-07-24 15:10:00,34.3,34.31,34.28,34.3,45460.0,31.5535,31.5627,31.5351,31.5535,45460.0
2017-07-24 15:20:00,34.3,34.32,34.27,34.27,49536.0,31.5535,31.5719,31.5259,31.5259,49536.0
2017-07-24 15:30:00,34.28,34.37,34.28,34.33,103424.0,31.5351,31.6179,31.5351,31.5811,103424.0
2017-07-24 15:40:00,34.32,34.53,34.32,34.5,232488.0,31.5719,31.7651,31.5719,31.7375,232488.0
2017-07-24 15:50:00,34.5,34.59,34.43,34.57,483172.0,31.7375,31.8203,31.6731,31.8019,483172.0
2017-07-25 09:30:00,34.68,34.68,34.37,34.46,48752.0,31.9031,31.9031,31.6179,31.7007,48752.0
2017-07-25 09:40:00,34.44,34.44,34.22,34.27,87176.0,31.6823,31.6823,31.4799,31.5259,87176.0
2017-07-25 09:50:00,34.28,34.35,34.23,34.34,103268.0,31.5351,31.5995,31.4891,31.5903,103268.0
2017-07-25 10:00:00,34.33,34.49,34.33,34.49,47600.0,31.5811,31.7283,31.5811,31.7283,47600.0
2017-07-25 10:10:00,34.49,34.49,34.38,34.43,76264.0,31.7283,31.7283,31.6271,31.6731,76264.0
2017-07-25 10:20:00,34.42,34.42,34.33,34.34,34160.0,31.6639,31.6639,31.5811,31.5903,34160.0
2017-07-25 10:30:00,34.33,34.36,34.3,34.34,52408.0,31.5811,31.6087,31.5535,31.5903,52408.0
2017-07-25 10:40:00,34.35,34.38,34.33,34.35,42908.0,31.5995,31.6271,31.5811,31.5995,42908.0
2017-07-25 10:50:00,34.36,34.36,34.28,34.35,44128.0,31.6087,31.6087,31.5351,31.5995,44128.0
2017-07-25 11:00:00,34.35,34.38,34.34,34.38,31600.0,31.5995,31.6271,31.5903,31.6271,31600.0
2017-07-25 11:10:00,34.39,34.44,34.37,34.44,31800.0,31.6363,31.6823,31.6179,31.6823,31800.0
2017-07-25 11:20:00,34.44,34.44,34.36,34.38,37940.0,31.6823,31.6823,31.6087,31.6271,37940.0
2017-07-25 11:30:00,34.38,34.39,34.36,34.36,20672.0,31.6271,31.6363,31.6087,31.6087,20672.0
2017-07-25 11:40:00,34.37,34.37,34.32,34.35,20792.0,31.6179,31.6179,31.5719,31.5995,20792.0
2017-07-25 11:50:00,34.36,34.37,34.27,34.28,32644.0,31.6087,31.6179,31.5259,31.5351,32644.0
2017-07-25 12:00:00,34.29,34.35,34.29,34.33,97964.0,31.5443,31.5995,31.5443,31.5811,97964.0
2017-07-25 12:10:00,34.33,34.33,34.28,34.3,30400.0,31.5811,31.5811,31.5351,31.5535,30400.0
2017-07-25 12:20:00,34.3,34.31,34.22,34.23,29212.0,31.5535,31.5627,31.4799,31.4891,29212.0
2017-07-25 12:30:00,34.23,34.25,34.19,34.24,36040.0,31.4891,31.5075,31.4523,31.4983,36040.0
2017-07-25 12:40:00,34.24,34.24,34.18,34.22,31200.0,31.4983,31.4983,31.4431,31.4799,31200.0
2017-07-25 12:50:00,34.22,34.26,34.21,34.26,19656.0,31.4799,31.5167,31.4707,31.5167,19656.0
2017-07-25 13:00:00,34.26,34.27,34.22,34.26,39780.0,31.5167,31.5259,31.4799,31.5167,39780.0
2017-07-25 13:10:00,34.26,34.26,34.23,34.23,16880.0,31.5167,31.5167,31.4891,31.4891,16880.0
2017-07-25 13:20:00,34.23,34.23,34.2,34.22,28612.0,31.4891,31.4891,31.4615,31.4799,28612.0
2017-07-25 13:30:00,34.22,34.24,34.18,34.21,65852.0,31.4799,31.4983,31.4431,31.4707,65852.0
2017-07-25 13:40:00,34.2,34.23,34.18,34.23,52604.0,31.4615,31.4891,31.4431,31.4891,52604.0
2017-07-25 13:50:00,34.23,34.28,34.21,34.28,54400.0,31.4891,31.5351,31.4707,31.5351,54400.0
2017-07-25 14:00:00,34.29,34.31,34.24,34.3,53764.0,31.5443,31.5627,31.4983,31.5535,53764.0
2017-07-25 14:10:00,34.29,34.29,34.26,34.27,37316.0,31.5443,31.5443,31.5167,31.5259,37316.0
2017-07-25 14:20:00,34.27,34.27,34.19,34.22,67484.0,31.5259,31.5259,31.4523,31.4799,67484.0
2017-07-25 14:30:00,34.22,34.27,34.22,34.26,57184.0,31.4799,31.5259,31.4799,31.5167,57184.0
2017-07-25 14:40:00,34.27,34.3,34.25,34.27,37280.0,31.5259,31.5535,31.5075,31.5259,37280.0
2017-07-25 14:50:00,34.26,34.3,34.25,34.3,90956.0,31.5167,31.5535,31.5075,31.5535,90956.0
2017-07-25 15:00:00,34.32,34.49,34.27,34.27,188984.0,31.5719,31.7283,31.5259,31.5259,188984.0
2017-07-25 15:10:00,34.27,34.31,34.27,34.29,46600.0,31.5259,31.5627,31.5259,31.5443,46600.0
2017-07-25 15:20:00,34.29,34.29,34.22,34.27,42692.0,31.5443,31.5443,31.4799,31.5259,42692.0
2017-07-25 15:30:00,34.27,34.33,34.26,34.32,65608.0,31.5259,31.5811,31.5167,31.5719,65608.0
2017-07-25 15:40:00,34.32,34.37,34.29,34.37,98492.0,31.5719,31.6179,31.5443,31.6179,98492.0
2017-07-25 15:50:00,34.36,34.36,34.29,34.33,360188.0,31.6087,31.6087,31.5443,31.5811,360188.0
2017-07-26 09:30:00,34.3,34.37,34.17,34.24,36204.0,31.5535,31.6179,31.4339,31.4983,36204.0
2017-07-26 09:40:00,34.24,34.38,34.24,34.32,29756.0,31.4983,31.6271,31.4983,31.5719,29756.0
2017-07-26 09:50:00,34.32,34.32,34.2,34.24,31480.0,31.5719,31.5719,31.4615,31.4983,31480.0
2017-07-26 10:00:00,34.24,34.42,34.24,34.42,33048.0,31.4983,31.6639,31.4983,31.6639,33048.0
2017-07-26 10:10:00,34.39,34.46,34.38,34.45,22848.0,31.6363,31.7007,31.6271,31.6915,22848.0
2017-07-26 10:20:00,34.46,34.48,34.45,34.48,20828.0,31.7007,31.7191,31.6915,31.7191,20828.0
2017-07-26 10:30:00,34.48,34.49,34.41,34.42,17556.0,31.7191,31.7283,31.6547,31.6639,17556.0
2017-07-26 10:40:00,34.42,34.45,34.39,34.4,17008.0,31.6639,31.6915,31.6363,31.6455,17008.0
2017-07-26 10:50:00,34.4,34.45,34.36,34.45,20400.0,31.6455,31.6915,31.6087,31.6915,20400.0
2017-07-26 11:00:00,34.45,34.48,34.4,34.43,58036.0,31.6915,31.7191,31.6455,31.6731,58036.0
2017-07-26 11:10:00,34.44,34.45,34.4,34.43,56868.0,31.6823,31.6915,31.6455,31.6731,56868.0
2017-07-26 11:20:00,34.43,34.46,34.43,34.44,26812.0,31.6731,31.7007,31.6731,31.6823,26812.0
2017-07-26 11:30:00,34.42,34.43,34.39,34.41,72208.0,31.6639,31.6731,31.6363,31.6547,72208.0
2017-07-26 11:40:00,34.41,34.44,34.39,34.44,44016.0,31.6547,31.6823,31.6363,31.6823,44016.0
2017-07-26 11:50:00,34.43,34.44,34.38,34.39,23444.0,31.6731,31.6823,31.6271,31.6363,23444.0
2017-07-26 12:00:00,34.37,34.42,34.37,34.4,33464.0,31.6179,31.6639,31.6179,31.6455,33464.0
2017-07-26 12:10:00,34.4,34.46,34.4,34.42,60324.0,31.6455,31.7007,31.6455,31.6639,60324.0
2017-07-26 12:20:00,34.42,34.44,34.41,34.41,38428.0,31.6639,31.6823,31.6547,31.6547,38428.0
2017-07-26 12:30:00,34.39,34.42,34.39,34.41,15176.0,31.6363,31.6639,31.6363,31.6547,15176.0
2017-07-26 12:40:00,34.41,34.41,34.38,34.4,32432.0,31.6547,31.6547,31.6271,31.6455,32432.0
2017-07-26 12:50:00,34.4,34.41,34.37,34.38,20560.0,31.6455,31.6547,31.6179,31.6271,20560.0
2017-07-26 13:00:00,34.38,34.43,34.38,34.41,28800.0,31.6271,31.6731,31.6271,31.6547,28800.0
2017-07-26 13:10:00,34.42,34.42,34.4,34.41,9200.0,31.6639,31.6639,31.6455,31.6547,9200.0
2017-07-26 13:20:00,34.41,34.41,34.36,34.37,15540.0,31.6547,31.6547,31.6087,31.6179,15540.0
2017-07-26 13:30:00,34.35,34.4,34.35,34.38,38392.0,31.5995,31.6455,31.5995,31.6271,38392.0
2017-07-26 13:40:00,34.38,34.39,34.38,34.38,9936.0,31.6271,31.6363,31.6271,31.6271,9936.0
2017-07-26 13:50:00,34.39,34.39,34.35,34.35,22172.0,31.6363,31.6363,31.5995,31.5995,22172.0
2017-07-26 14:00:00,34.34,34.39,34.32,34.38,42668.0,31.5903,31.6363,31.5719,31.6271,42668.0
2017-07-26 14:10:00,34.38,34.39,34.33,34.33,28556.0,31.6271,31.6363,31.5811,31.5811,28556.0
2017-07-26 14:20:00,34.33,34.35,34.31,34.33,17156.0,31.5811,31.5995,31.5627,31.5811,17156.0
2017-07-26 14:30:00,34.33,34.33,34.31,34.31,24652.0,31.5811,31.5811,31.5627,31.5627,24652.0
2017-07-26 14:40:00,34.31,34.35,34.31,34.34,21140.0,31.5627,31.5995,31.5627,31.5903,21140.0
2017-07-26 14:50:00,34.33,34.34,34.3,34.3,19808.0,31.5811,31.5903,31.5535,31.5535,19808.0
2017-07-26 15:00:00,34.3,34.32,34.29,34.3,29104.0,31.5535,31.5719,31.5443,31.5535,29104.0
2017-07-26 15:10:00,34.29,34.29,34.26,34.27,24672.0,31.5443,31.5443,31.5167,31.5259,24672.0
2017-07-26 15:20:00,34.27,34.31,34.27,34.3,26864.0,31.5259,31.5627,31.5259,31.5535,26864.0
2017-07-26 15:30:00,34.3,34.3,34.26,34.28,56860.0,31.5535,31.5535,31.5167,31.5351,56860.0
2017-07-26 15:40:00,34.27,34.28,34.18,34.23,95396.0,31.5259,31.5351,31.4431,31.4891,95396.0
2017-07-26 15:50:00,34.21,34.3,34.21,34.29,289784.0,31.4707,31.5535,31.4707,31.5443,289784.0
2017-07-27 09:30:00,34.26,34.26,34.02,34.18,34044.0,31.5167,31.5167,31.2959,31.4431,34044.0
2017-07-27 09:40:00,34.18,34.26,34.1,34.1,43464.0,31.4431,31.5167,31.3695,31.3695,43464.0
2017-07-27 09:50:00,34.1,34.16,34.02,34.1,52920.0,31.3695,31.4247,31.2959,31.3695,52920.0
2017-07-27 10:00:00,34.09,34.13,34.07,34.1,23600.0,31.3603,31.3971,31.3419,31.3695,23600.0
2017-07-27 10:10:00,34.09,34.09,33.96,34.0,74392.0,31.3603,31.3603,31.2407,31.2775,74392.0
2017-07-27 10:20:00,34.01,34.01,33.94,33.94,55608.0,31.2867,31.2867,31.2223,31.2223,55608.0
2017-07-27 10:30:00,33.95,34.05,33.94,34.05,43160.0,31.2315,31.3235,31.2223,31.3235,43160.0
2017-07-27 10:40:00,34.06,34.17,34.04,34.12,70952.0,31.3327,31.4339,31.3143,31.3879,70952.0
2017-07-27 10:50:00,34.12,34.16,34.1,34.13,25200.0,31.3879,31.4247,31.3695,31.3971,25200.0
2017-07-27 11:00:00,34.13,34.18,34.1,34.18,43228.0,31.3971,31.4431,31.3695,31.4431,43228.0
2017-07-27 11:10:00,34.18,34.24,34.13,34.15,87192.0,31.4431,31.4983,31.3971,31.4155,87192.0
2017-07-27 11:20:00,34.13,34.19,34.11,34.11,44800.0,31.3971,31.4523,31.3787,31.3787,44800.0
2017-07-27 11:30:00,34.1,34.2,34.1,34.15,33808.0,31.3695,31.4615,31.3695,31.4155,33808.0
2017-07-27 11:40:00,34.17,34.17,34.09,34.12,20400.0,31.4339,31.4339,31.3603,31.3879,20400.0
2017-07-27 11:50:00,34.13,34.14,34.09,34.14,19632.0,31.3971,31.4063,31.3603,31.4063,19632.0
2017-07-27 12:00:00,34.15,34.15,34.1,34.11,16628.0,31.4155,31.4155,31.3695,31.3787,16628.0
2017-07-27 12:10:00,34.13,34.16,34.1,34.1,40528.0,31.3971,31.4247,31.3695,31.3695,40528.0
2017-07-27 12:20:00,34.1,34.13,34.09,34.13,22000.0,31.3695,31.3971,31.3603,31.3971,22000.0
2017-07-27 12:30:00,34.14,34.15,34.0,34.02,66400.0,31.4063,31.4155,31.2775,31.2959,66400.0
2017-07-27 12:40:00,34.01,34.15,34.01,34.13,31420.0,31.2867,31.4155,31.2867,31.3971,31420.0
2017-07-27 12:50:00,34.13,34.15,33.95,34.02,31200.0,31.3971,31.4155,31.2315,31.2959,31200.0
2017-07-27 13:00:00,34.03,34.08,33.98,34.04,24020.0,31.3051,31.3511,31.2591,31.3143,24020.0
2017-07-27 13:10:00,34.04,34.08,33.95,34.04,41296.0,31.3143,31.3511,31.2315,31.3143,41296.0
2017-07-27 13:20:00,34.04,34.04,33.97,34.04,21940.0,31.3143,31.3143,31.2499,31.3143,21940.0
2017-07-27 13:30:00,34.04,34.04,33.95,34.01,36624.0,31.3143,31.3143,31.2315,31.2867,36624.0
2017-07-27 13:40:00,33.99,34.08,33.99,34.04,20000.0,31.2683,31.3511,31.2683,31.3143,20000.0
2017-07-27 13:50:00,34.06,34.06,33.98,34.0,32816.0,31.3327,31.3327,31.2591,31.2775,32816.0
2017-07-27 14:00:00,34.02,34.06,33.97,34.02,20400.0,31.2959,31.3327,31.2499,31.2959,20400.0
2017-07-27 14:10:00,33.99,34.04,33.99,34.02,21200.0,31.2683,31.3143,31.2683,31.2959,21200.0
2017-07-27 14:20:00,34.0,34.02,33.95,33.98,35508.0,31.2775,31.2959,31.2315,31.2591,35508.0
2017-07-27 14:30:00,34.0,34.02,33.97,34.0,22184.0,31.2775,31.2959,31.2499,31.2775,22184.0
2017-07-27 14:40:00,33.99,33.99,33.9,33.94,26100.0,31.2683,31.2683,31.1855,31.2223,26100.0
2017-07-27 14:50:00,33.94,33.95,33.92,33.92,22504.0,31.2223,31.2315,31.2039,31.2039,22504.0
2017-07-27 15:00:00,33.93,33.98,33.83,33.83,135676.0,31.2131,31.2591,31.1211,31.1211,135676.0
2017-07-27 15:10:00,33.84,33.87,33.8,33.83,42444.0,31.1303,31.1579,31.0935,31.1211,42444.0
2017-07-27 15:20:00,33.82,33.86,33.8,33.86,44644.0,31.1119,31.1487,31.0935,31.1487,44644.0
2017-07-27 15:30:00,33.85,33.91,33.84,33.88,46384.0,31.1395,31.1947,31.1303,31.1671,46384.0
2017-07-27 15:40:00,33.88,33.91,33.84,33.9,257912.0,31.1671,31.1947,31.1303,31.1855,257912.0
2017-07-27 15:50:00,33.9,33.98,33.9,33.96,145308.0,31.1855,31.2591,31.1855,31.2407,145308.0
2017-07-28 09:30:00,33.96,34.08,33.95,34.02,43432.0,31.2407,31.3511,31.2315,31.2959,43432.0
2017-07-28 09:40:00,34.02,34.02,33.89,33.94,14740.0,31.2959,31.2959,31.1763,31.2223,14740.0
2017-07-28 09:50:00,33.9,33.94,33.89,33.94,7348.0,31.1855,31.2223,31.1763,31.2223,7348.0
2017-07-28 10:00:00,33.93,33.94,33.87,33.89,14744.0,31.2131,31.2223,31.1579,31.1763,14744.0
2017-07-28 10:10:00,33.9,33.96,33.89,33.94,28476.0,31.1855,31.2407,31.1763,31.2223,28476.0
2017-07-28 10:20:00,33.93,33.94,33.89,33.89,9784.0,31.2131,31.2223,31.1763,31.1763,9784.0
2017-07-28 10:30:00,33.91,33.94,33.89,33.93,17200.0,31.1947,31.2223,31.1763,31.2131,17200.0
2017-07-28 10:40:00,33.9,33.9,33.88,33.88,9648.0,31.1855,31.1855,31.1671,31.1671,9648.0
2017-07-28 10:50:00,33.87,33.89,33.83,33.87,12356.0,31.1579,31.1763,31.1211,31.1579,12356.0
2017-07-28 11:00:00,33.88,33.98,33.88,33.98,35916.0,31.1671,31.2591,31.1671,31.2591,35916.0
2017-07-28 11:10:00,33.98,34.01,33.97,34.0,16924.0,31.2591,31.2867,31.2499,31.2775,16924.0
2017-07-28 11:20:00,34.01,34.01,33.93,33.94,21952.0,31.2867,31.2867,31.2131,31.2223,21952.0
2017-07-28 11:30:00,33.94,34.03,33.94,34.03,280684.0,31.2223,31.3051,31.2223,31.3051,280684.0
2017-07-28 11:40:00,34.03,34.03,33.99,33.99,19200.0,31.3051,31.3051,31.2683,31.2683,19200.0
2017-07-28 11:50:00,34.0,34.01,33.97,34.0,19564.0,31.2775,31.2867,31.2499,31.2775,19564.0
2017-07-28 12:00:00,34.01,34.04,34.0,34.04,18576.0,31.2867,31.3143,31.2775,31.3143,18576.0
2017-07-28 12:10:00,34.02,34.02,33.99,33.99,37244.0,31.2959,31.2959,31.2683,31.2683,37244.0
2017-07-28 12:20:00,34.01,34.01,33.99,34.01,10944.0,31.2867,31.2867,31.2683,31.2867,10944.0
2017-07-28 12:30:00,34.01,34.01,33.88,33.88,23200.0,31.2867,31.2867,31.1671,31.1671,23200.0
2017-07-28 12:40:00,33.9,33.9,33.82,33.83,15704.0,31.1855,31.1855,31.1119,31.1211,15704.0
2017-07-28 12:50:00,33.82,33.82,33.77,33.77,7600.0,31.1119,31.1119,31.0659,31.0659,7600.0
2017-07-28 13:00:00,33.77,33.94,33.77,33.94,49600.0,31.0659,31.2223,31.0659,31.2223,49600.0
2017-07-28 13:10:00,33.91,33.92,33.91,33.91,5200.0,31.1947,31.2039,31.1947,31.1947,5200.0
2017-07-28 13:20:00,33.88,33.9,33.87,33.88,9200.0,31.1671,31.1855,31.1579,31.1671,9200.0
2017-07-28 13:30:00,33.89,33.9,33.87,33.88,16668.0,31.1763,31.1855,31.1579,31.1671,16668.0
2017-07-28 13:40:00,33.88,33.93,33.88,33.91,26100.0,31.1671,31.2131,31.1671,31.1947,26100.0
2017-07-28 13:50:00,33.9,33.93,33.89,33.9,38528.0,31.1855,31.2131,31.1763,31.1855,38528.0
2017-07-28 14:00:00,33.91,33.93,33.9,33.92,26800.0,31.1947,31.2131,31.1855,31.2039,26800.0
2017-07-28 14:10:00,33.92,34.0,33.9,33.94,98312.0,31.2039,31.2775,31.1855,31.2223,98312.0
2017-07-28 14:20:00,33.94,33.94,33.89,33.89,30272.0,31.2223,31.2223,31.1763,31.1763,30272.0
2017-07-28 14:30:00,33.91,33.94,33.91,33.91,25000.0,31.1947,31.2223,31.1947,31.1947,25000.0
2017-07-28 14:40:00,33.92,33.93,33.88,33.9,27112.0,31.2039,31.2131,31.1671,31.1855,27112.0
2017-07-28 14:50:00,33.88,33.91,33.88,33.9,36800.0,31.1671,31.1947,31.1671,31.1855,36800.0
2017-07-28 15:00:00,33.9,33.93,33.9,33.92,39736.0,31.1855,31.2131,31.1855,31.2039,39736.0
2017-07-28 15:10:00,33.91,33.93,33.88,33.92,83472.0,31.1947,31.2131,31.1671,31.2039,83472.0
2017-07-28 15:20:00,33.93,33.95,33.92,33.95,100648.0,31.2131,31.2315,31.2039,31.2315,100648.0
2017-07-28 15:30:00,33.95,33.95,33.91,33.94,55516.0,31.2315,31.2315,31.1947,31.2223,55516.0
2017-07-28 15:40:00,33.93,33.95,33.91,33.93,84156.0,31.2131,31.2315,31.1947,31.2131,84156.0
2017-07-28 15:50:00,33.93,33.96,33.89,33.9,355244.0,31.2131,31.2407,31.1763,31.1855,355244.0
2017-07-31 09:30:00,33.93,33.98,33.92,33.96,32112.0,31.2131,31.2591,31.2039,31.2407,32112.0
2017-07-31 09:40:00,33.94,33.94,33.81,33.85,42648.0,31.2223,31.2223,31.1027,31.1395,42648.0
2017-07-31 09:50:00,33.85,33.85,33.77,33.79,19980.0,31.1395,31.1395,31.0659,31.0843,19980.0
2017-07-31 10:00:00,33.77,33.81,33.69,33.69,40892.0,31.0659,31.1027,30.9923,30.9923,40892.0
2017-07-31 10:10:00,33.71,33.77,33.63,33.77,32264.0,31.0107,31.0659,30.9372,31.0659,32264.0
2017-07-31 10:20:00,33.77,33.82,33.74,33.82,13600.0,31.0659,31.1119,31.0383,31.1119,13600.0
2017-07-31 10:30:00,33.8,33.8,33.75,33.79,13400.0,31.0935,31.0935,31.0475,31.0843,13400.0
2017-07-31 10:40:00,33.79,33.79,33.74,33.78,11492.0,31.0843,31.0843,31.0383,31.0751,11492.0
2017-07-31 10:50:00,33.77,33.79,33.75,33.76,15200.0,31.0659,31.0843,31.0475,31.0567,15200.0
2017-07-31 11:00:00,33.77,33.81,33.77,33.8,14400.0,31.0659,31.1027,31.0659,31.0935,14400.0
2017-07-31 11:10:00,33.77,33.8,33.76,33.78,10800.0,31.0659,31.0935,31.0567,31.0751,10800.0
2017-07-31 11:20:00,33.77,33.8,33.75,33.77,19588.0,31.0659,31.0935,31.0475,31.0659,19588.0
2017-07-31 11:30:00,33.77,33.78,33.76,33.77,36376.0,31.0659,31.0751,31.0567,31.0659,36376.0
2017-07-31 11:40:00,33.77,33.77,33.7,33.7,22216.0,31.0659,31.0659,31.0015,31.0015,22216.0
2017-07-31 11:50:00,33.71,33.72,33.69,33.7,24824.0,31.0107,31.0199,30.9923,31.0015,24824.0
2017-07-31 12:00:00,33.69,33.77,33.68,33.77,26224.0,30.9923,31.0659,30.9831,31.0659,26224.0
2017-07-31 12:10:00,33.78,33.8,33.78,33.8,4000.0,31.0751,31.0935,31.0751,31.0935,4000.0
2017-07-31 12:20:00,33.81,33.82,33.78,33.79,19304.0,31.1027,31.1119,31.0751,31.0843,19304.0
2017-07-31 12:30:00,33.79,33.8,33.74,33.75,43540.0,31.0843,31.0935,31.0383,31.0475,43540.0
2017-07-31 12:40:00,33.75,33.77,33.73,33.75,12436.0,31.0475,31.0659,31.0291,31.0475,12436.0
2017-07-31 12:50:00,33.73,33.74,33.67,33.69,12556.0,31.0291,31.0383,30.9739,30.9923,12556.0
2017-07-31 13:00:00,33.69,33.76,33.68,33.75,23612.0,30.9923,31.0567,30.9831,31.0475,23612.0
2017-07-31 13:10:00,33.74,33.77,33.73,33.76,10984.0,31.0383,31.0659,31.0291,31.0567,10984.0
2017-07-31 13:20:00,33.77,33.78,33.74,33.78,21992.0,31.0659,31.0751,31.0383,31.0751,21992.0
2017-07-31 13:30:00,33.8,33.82,33.78,33.78,11596.0,31.0935,31.1119,31.0751,31.0751,11596.0
2017-07-31 13:40:00,33.78,33.8,33.77,33.8,8236.0,31.0751,31.0935,31.0659,31.0935,8236.0
2017-07-31 13:50:00,33.8,33.81,33.79,33.79,18208.0,31.0935,31.1027,31.0843,31.0843,18208.0
2017-07-31 14:00:00,33.79,33.8,33.77,33.77,18736.0,31.0843,31.0935,31.0659,31.0659,18736.0
2017-07-31 14:10:00,33.76,33.77,33.72,33.75,42056.0,31.0567,31.0659,31.0199,31.0475,42056.0
2017-07-31 14:20:00,33.75,33.76,33.73,33.76,14616.0,31.0475,31.0567,31.0291,31.0567,14616.0
2017-07-31 14:30:00,33.75,33.84,33.74,33.81,60132.0,31.0475,31.1303,31.0383,31.1027,60132.0
2017-07-31 14:40:00,33.8,33.82,33.7,33.74,38332.0,31.0935,31.1119,31.0015,31.0383,38332.0
2017-07-31 14:50:00,33.77,33.82,33.77,33.8,25472.0,31.0659,31.1119,31.0659,31.0935,25472.0
2017-07-31 15:00:00,33.81,33.82,33.77,33.77,24084.0,31.1027,31.1119,31.0659,31.0659,24084.0
2017-07-31 15:10:00,33.77,33.79,33.75,33.78,43280.0,31.0659,31.0843,31.0475,31.0751,43280.0
2017-07-31 15:20:00,33.79,33.85,33.77,33.83,60760.0,31.0843,31.1395,31.0659,31.1211,60760.0
2017-07-31 15:30:00,33.82,33.85,33.8,33.8,62036.0,31.1119,31.1395,31.0935,31.0935,62036.0
2017-07-31 15:40:00,33.79,33.81,33.77,33.8,47684.0,31.0843,31.1027,31.0659,31.0935,47684.0
2017-07-31 15:50:00,33.8,33.8,33.69,33.72,355996.0,31.0935,31.0935,30.9923,31.0199,355996.0
2017-08-01 09:30:00,34.15,34.94,33.72,33.72,83308.0,31.4155,32.1423,31.0199,31.0199,83308.0
2017-08-01 09:40:00,33.73,33.78,33.67,33.67,51436.0,31.0291,31.0751,30.9739,30.9739,51436.0
2017-08-01 09:50:00,33.68,33.72,33.59,33.67,69288.0,30.9831,31.0199,30.9004,30.9739,69288.0
2017-08-01 10:00:00,33.7,33.84,33.69,33.8,107228.0,31.0015,31.1303,30.9923,31.0935,107228.0
2017-08-01 10:10:00,33.8,33.88,33.79,33.84,86220.0,31.0935,31.1671,31.0843,31.1303,86220.0
2017-08-01 10:20:00,33.85,33.86,33.79,33.84,25380.0,31.1395,31.1487,31.0843,31.1303,25380.0
2017-08-01 10:30:00,33.86,33.86,33.76,33.81,90316.0,31.1487,31.1487,31.0567,31.1027,90316.0
2017-08-01 10:40:00,33.8,33.82,33.78,33.78,11600.0,31.0935,31.1119,31.0751,31.0751,11600.0
2017-08-01 10:50:00,33.8,33.86,33.8,33.83,27284.0,31.0935,31.1487,31.0935,31.1211,27284.0
2017-08-01 11:00:00,33.84,33.91,33.84,33.87,31256.0,31.1303,31.1947,31.1303,31.1579,31256.0
2017-08-01 11:10:00,33.88,33.9,33.86,33.87,22800.0,31.1671,31.1855,31.1487,31.1579,22800.0
2017-08-01 11:20:00,33.86,33.9,33.85,33.88,25700.0,31.1487,31.1855,31.1395,31.1671,25700.0
2017-08-01 11:30:00,33.88,33.96,33.88,33.95,34536.0,31.1671,31.2407,31.1671,31.2315,34536.0
2017-08-01 11:40:00,33.97,33.97,33.89,33.91,26000.0,31.2499,31.2499,31.1763,31.1947,26000.0
2017-08-01 11:50:00,33.91,33.92,33.86,33.88,21200.0,31.1947,31.2039,31.1487,31.1671,21200.0
2017-08-01 12:00:00,33.9,33.93,33.86,33.88,39312.0,31.1855,31.2131,31.1487,31.1671,39312.0
2017-08-01 12:10:00,33.89,33.89,33.86,33.86,13860.0,31.1763,31.1763,31.1487,31.1487,13860.0
2017-08-01 12:20:00,33.85,33.86,33.83,33.85,11144.0,31.1395,31.1487,31.1211,31.1395,11144.0
2017-08-01 12:30:00,33.85,33.88,33.83,33.83,62620.0,31.1395,31.1671,31.1211,31.1211,62620.0
2017-08-01 12:40:00,33.83,33.85,33.83,33.85,8968.0,31.1211,31.1395,31.1211,31.1395,8968.0
2017-08-01 12:50:00,33.84,33.85,33.83,33.85,11068.0,31.1303,31.1395,31.1211,31.1395,11068.0
2017-08-01 13:00:00,33.85,33.92,33.85,33.91,28376.0,31.1395,31.2039,31.1395,31.1947,28376.0
2017-08-01 13:10:00,33.91,33.91,33.85,33.85,17320.0,31.1947,31.1947,31.1395,31.1395,17320.0
2017-08-01 13:20:00,33.85,33.88,33.83,33.85,40296.0,31.1395,31.1671,31.1211,31.1395,40296.0
2017-08-01 13:30:00,33.86,33.88,33.86,33.87,5388.0,31.1487,31.1671,31.1487,31.1579,5388.0
2017-08-01 13:40:00,33.87,33.91,33.87,33.88,35164.0,31.1579,31.1947,31.1579,31.1671,35164.0
2017-08-01 13:50:00,33.9,33.91,33.88,33.9,27820.0,31.1855,31.1947,31.1671,31.1855,27820.0
2017-08-01 14:00:00,33.91,33.95,33.91,33.95,29308.0,31.1947,31.2315,31.1947,31.2315,29308.0
2017-08-01 14:10:00,33.95,33.96,33.94,33.94,22200.0,31.2315,31.2407,31.2223,31.2223,22200.0
2017-08-01 14:20:00,33.94,33.94,33.92,33.93,17228.0,31.2223,31.2223,31.2039,31.2131,17228.0
2017-08-01 14:30:00,33.93,33.94,33.92,33.94,16652.0,31.2131,31.2223,31.2039,31.2223,16652.0
2017-08-01 14:40:00,33.93,33.95,33.92,33.94,34592.0,31.2131,31.2315,31.2039,31.2223,34592.0
2017-08-01 14:50:00,33.93,33.93,33.9,33.91,31096.0,31.2131,31.2131,31.1855,31.1947,31096.0
2017-08-01 15:00:00,33.91,33.93,33.89,33.93,22632.0,31.1947,31.2131,31.1763,31.2131,22632.0
2017-08-01 15:10:00,33.93,33.94,33.92,33.92,58836.0,31.2131,31.2223,31.2039,31.2039,58836.0
2017-08-01 15:20:00,33.92,33.92,33.88,33.89,25548.0,31.2039,31.2039,31.1671,31.1763,25548.0
2017-08-01 15:30:00,33.89,33.9,33.83,33.85,36516.0,31.1763,31.1855,31.1211,31.1395,36516.0
2017-08-01 15:40:00,33.86,33.87,33.84,33.85,40940.0,31.1487,31.1579,31.1303,31.1395,40940.0
2017-08-01 15:50:00,33.88,33.91,33.85,33.88,196516.0,31.1671,31.1947,31.1395,31.1671,196516.0
2017-08-02 09:30:00,33.78,33.78,33.61,33.78,78420.0,31.0751,31.0751,30.9188,31.0751,78420.0
2017-08-02 09:40:00,33.81,33.81,33.67,33.71,38540.0,31.1027,31.1027,30.9739,31.0107,38540.0
2017-08-02 09:50:00,33.72,33.74,33.6,33.6,23200.0,31.0199,31.0383,30.9096,30.9096,23200.0
2017-08-02 10:00:00,33.63,33.67,33.55,33.65,54372.0,30.9372,30.9739,30.8636,30.9556,54372.0
2017-08-02 10:10:00,33.67,33.67,33.57,33.61,37648.0,30.9739,30.9739,30.882,30.9188,37648.0
2017-08-02 10:20:00,33.6,33.61,33.5,33.53,33936.0,30.9096,30.9188,30.8176,30.8452,33936.0
2017-08-02 10:30:00,33.54,33.61,33.54,33.58,35112.0,30.8544,30.9188,30.8544,30.8912,35112.0
2017-08-02 10:40:00,33.59,33.59,33.52,33.52,22408.0,30.9004,30.9004,30.836,30.836,22408.0
2017-08-02 10:50:00,33.55,33.56,33.46,33.51,19288.0,30.8636,30.8728,30.7808,30.8268,19288.0
2017-08-02 11:00:00,33.51,33.53,33.47,33.49,29712.0,30.8268,30.8452,30.79,30.8084,29712.0
2017-08-02 11:10:00,33.49,33.55,33.48,33.55,22428.0,30.8084,30.8636,30.7992,30.8636,22428.0
2017-08-02 11:20:00,33.56,33.57,33.51,33.52,16000.0,30.8728,30.882,30.8268,30.836,16000.0
2017-08-02 11:30:00,33.54,33.54,33.51,33.52,13600.0,30.8544,30.8544,30.8268,30.836,13600.0
2017-08-02 11:40:00,33.51,33.57,33.51,33.54,21992.0,30.8268,30.882,30.8268,30.8544,21992.0
2017-08-02 11:50:00,33.54,33.54,33.45,33.45,27680.0,30.8544,30.8544,30.7716,30.7716,27680.0
2017-08-02 12:00:00,33.45,33.51,33.44,33.5,42004.0,30.7716,30.8268,30.7624,30.8176,42004.0
2017-08-02 12:10:00,33.49,33.53,33.49,33.49,18520.0,30.8084,30.8452,30.8084,30.8084,18520.0
2017-08-02 12:20:00,33.5,33.5,33.46,33.47,10800.0,30.8176,30.8176,30.7808,30.79,10800.0
2017-08-02 12:30:00,33.47,33.51,33.47,33.5,25956.0,30.79,30.8268,30.79,30.8176,25956.0
2017-08-02 12:40:00,33.5,33.55,33.5,33.55,15392.0,30.8176,30.8636,30.8176,30.8636,15392.0
2017-08-02 12:50:00,33.54,33.56,33.53,33.56,20000.0,30.8544,30.8728,30.8452,30.8728,20000.0
2017-08-02 13:00:00,33.55,33.56,33.53,33.56,49848.0,30.8636,30.8728,30.8452,30.8728,49848.0
2017-08-02 13:10:00,33.55,33.55,33.52,33.52,24212.0,30.8636,30.8636,30.836,30.836,24212.0
2017-08-02 13:20:00,33.51,33.57,33.51,33.56,16800.0,30.8268,30.882,30.8268,30.8728,16800.0
2017-08-02 13:30:00,33.57,33.6,33.56,33.58,19600.0,30.882,30.9096,30.8728,30.8912,19600.0
2017-08-02 13:40:00,33.57,33.59,33.55,33.56,33728.0,30.882,30.9004,30.8636,30.8728,33728.0
2017-08-02 13:50:00,33.56,33.57,33.54,33.55,16228.0,30.8728,30.882,30.8544,30.8636,16228.0
2017-08-02 14:00:00,33.56,33.56,33.53,33.54,20608.0,30.8728,30.8728,30.8452,30.8544,20608.0
2017-08-02 14:10:00,33.54,33.56,33.51,33.52,61236.0,30.8544,30.8728,30.8268,30.836,61236.0
2017-08-02 14:20:00,33.53,33.66,33.52,33.66,80036.0,30.8452,30.9647,30.836,30.9647,80036.0
2017-08-02 14:30:00,33.66,33.73,33.61,33.73,53228.0,30.9647,31.0291,30.9188,31.0291,53228.0
2017-08-02 14:40:00,33.74,33.78,33.72,33.78,41804.0,31.0383,31.0751,31.0199,31.0751,41804.0
2017-08-02 14:50:00,33.78,33.82,33.76,33.82,51484.0,31.0751,31.1119,31.0567,31.1119,51484.0
2017-08-02 15:00:00,33.82,33.82,33.75,33.8,47976.0,31.1119,31.1119,31.0475,31.0935,47976.0
2017-08-02 15:10:00,33.8,33.85,33.79,33.85,86268.0,31.0935,31.1395,31.0843,31.1395,86268.0
2017-08-02 15:20:00,33.85,33.9,33.84,33.87,90380.0,31.1395,31.1855,31.1303,31.1579,90380.0
2017-08-02 15:30:00,33.87,33.87,33.78,33.79,127952.0,31.1579,31.1579,31.0751,31.0843,127952.0
2017-08-02 15:40:00,33.8,33.81,33.77,33.8,63232.0,31.0935,31.1027,31.0659,31.0935,63232.0
2017-08-02 15:50:00,33.81,33.84,33.71,33.75,262072.0,31.1027,31.1303,31.0107,31.0475,262072.0
2017-08-03 09:30:00,33.76,33.9,33.76,33.86,25400.0,31.0567,31.1855,31.0567,31.1487,25400.0
2017-08-03 09:40:00,33.82,33.9,33.71,33.85,32740.0,31.1119,31.1855,31.0107,31.1395,32740.0
2017-08-03 09:50:00,33.83,33.86,33.65,33.77,20092.0,31.1211,31.1487,30.9556,31.0659,20092.0
2017-08-03 10:00:00,33.72,33.75,33.61,33.68,19800.0,31.0199,31.0475,30.9188,30.9831,19800.0
2017-08-03 10:10:00,33.66,33.66,33.56,33.59,42824.0,30.9647,30.9647,30.8728,30.9004,42824.0
2017-08-03 10:20:00,33.58,33.63,33.57,33.63,19136.0,30.8912,30.9372,30.882,30.9372,19136.0
2017-08-03 10:30:00,33.63,33.63,33.55,33.59,18968.0,30.9372,30.9372,30.8636,30.9004,18968.0
2017-08-03 10:40:00,33.57,33.59,33.49,33.49,36676.0,30.882,30.9004,30.8084,30.8084,36676.0
2017-08-03 10:50:00,33.49,33.53,33.47,33.52,25600.0,30.8084,30.8452,30.79,30.836,25600.0
2017-08-03 11:00:00,33.52,33.57,33.51,33.52,44916.0,30.836,30.882,30.8268,30.836,44916.0
2017-08-03 11:10:00,33.53,33.53,33.45,33.5,16800.0,30.8452,30.8452,30.7716,30.8176,16800.0
2017-08-03 11:20:00,33.51,33.56,33.47,33.56,17800.0,30.8268,30.8728,30.79,30.8728,17800.0
2017-08-03 11:30:00,33.55,33.56,33.5,33.52,43600.0,30.8636,30.8728,30.8176,30.836,43600.0
2017-08-03 11:40:00,33.52,33.58,33.52,33.57,19604.0,30.836,30.8912,30.836,30.882,19604.0
2017-08-03 11:50:00,33.57,33.59,33.57,33.57,7644.0,30.882,30.9004,30.882,30.882,7644.0
2017-08-03 12:00:00,33.53,33.55,33.51,33.51,18476.0,30.8452,30.8636,30.8268,30.8268,18476.0
2017-08-03 12:10:00,33.5,33.52,33.5,33.51,6000.0,30.8176,30.836,30.8176,30.8268,6000.0
2017-08-03 12:20:00,33.52,33.54,33.51,33.52,10400.0,30.836,30.8544,30.8268,30.836,10400.0
2017-08-03 12:30:00,33.52,33.54,33.52,33.53,8256.0,30.836,30.8544,30.836,30.8452,8256.0
2017-08-03 12:40:00,33.52,33.54,33.51,33.54,7948.0,30.836,30.8544,30.8268,30.8544,7948.0
2017-08-03 12:50:00,33.54,33.55,33.52,33.52,9584.0,30.8544,30.8636,30.836,30.836,9584.0
2017-08-03 13:00:00,33.52,33.52,33.51,33.52,8400.0,30.836,30.836,30.8268,30.836,8400.0
2017-08-03 13:10:00,33.52,33.52,33.49,33.5,8452.0,30.836,30.836,30.8084,30.8176,8452.0
2017-08-03 13:20:00,33.49,33.5,33.43,33.43,12016.0,30.8084,30.8176,30.7532,30.7532,12016.0
2017-08-03 13:30:00,33.42,33.46,33.42,33.46,31908.0,30.744,30.7808,30.744,30.7808,31908.0
2017-08-03 13:40:00,33.46,33.48,33.43,33.48,12560.0,30.7808,30.7992,30.7532,30.7992,12560.0
2017-08-03 13:50:00,33.48,33.52,33.47,33.49,48928.0,30.7992,30.836,30.79,30.8084,48928.0
2017-08-03 14:00:00,33.49,33.49,33.45,33.45,10492.0,30.8084,30.8084,30.7716,30.7716,10492.0
2017-08-03 14:10:00,33.46,33.48,33.45,33.47,20800.0,30.7808,30.7992,30.7716,30.79,20800.0
2017-08-03 14:20:00,33.46,33.52,33.46,33.52,23600.0,30.7808,30.836,30.7808,30.836,23600.0
2017-08-03 14:30:00,33.52,33.54,33.49,33.5,34444.0,30.836,30.8544,30.8084,30.8176,34444.0
2017-08-03 14:40:00,33.49,33.52,33.49,33.49,31820.0,30.8084,30.836,30.8084,30.8084,31820.0
2017-08-03 14:50:00,33.48,33.5,33.48,33.49,19000.0,30.7992,30.8176,30.7992,30.8084,19000.0
2017-08-03 15:00:00,33.49,33.55,33.49,33.55,24000.0,30.8084,30.8636,30.8084,30.8636,24000.0
2017-08-03 15:10:00,33.54,33.56,33.49,33.55,51452.0,30.8544,30.8728,30.8084,30.8636,51452.0
2017-08-03 15:20:00,33.55,33.56,33.53,33.55,32080.0,30.8636,30.8728,30.8452,30.8636,32080.0
2017-08-03 15:30:00,33.55,33.55,33.44,33.51,42000.0,30.8636,30.8636,30.7624,30.8268,42000.0
2017-08-03 15:40:00,33.5,33.56,33.49,33.53,45808.0,30.8176,30.8728,30.8084,30.8452,45808.0
2017-08-03 15:50:00,33.54,33.69,33.52,33.53,286008.0,30.8544,30.9923,30.836,30.8452,286008.0
2017-08-04 09:30:00,33.66,33.69,33.37,33.6,38044.0,30.9647,30.9923,30.698,30.9096,38044.0
2017-08-04 09:40:00,33.63,33.69,33.55,33.58,19216.0,30.9372,30.9923,30.8636,30.8912,19216.0
2017-08-04 09:50:00,33.6,33.6,33.49,33.56,21200.0,30.9096,30.9096,30.8084,30.8728,21200.0
2017-08-04 10:00:00,33.55,33.59,33.48,33.48,39200.0,30.8636,30.9004,30.7992,30.7992,39200.0
2017-08-04 10:10:00,33.51,33.58,33.49,33.56,12000.0,30.8268,30.8912,30.8084,30.8728,12000.0
2017-08-04 10:20:00,33.58,33.62,33.58,33.62,11600.0,30.8912,30.928,30.8912,30.928,11600.0
2017-08-04 10:30:00,33.62,33.72,33.62,33.7,38400.0,30.928,31.0199,30.928,31.0015,38400.0
2017-08-04 10:40:00,33.73,33.79,33.73,33.77,46900.0,31.0291,31.0843,31.0291,31.0659,46900.0
2017-08-04 10:50:00,33.77,33.79,33.67,33.74,15108.0,31.0659,31.0843,30.9739,31.0383,15108.0
2017-08-04 11:00:00,33.71,33.81,33.69,33.79,40964.0,31.0107,31.1027,30.9923,31.0843,40964.0
2017-08-04 11:10:00,33.79,33.82,33.78,33.81,27780.0,31.0843,31.1119,31.0751,31.1027,27780.0
2017-08-04 11:20:00,33.82,33.82,33.69,33.73,16428.0,31.1119,31.1119,30.9923,31.0291,16428.0
2017-08-04 11:30:00,33.7,33.73,33.66,33.72,17948.0,31.0015,31.0291,30.9647,31.0199,17948.0
2017-08-04 11:40:00,33.72,33.76,33.71,33.73,23200.0,31.0199,31.0567,31.0107,31.0291,23200.0
2017-08-04 11:50:00,33.71,33.72,33.69,33.71,5424.0,31.0107,31.0199,30.9923,31.0107,5424.0
2017-08-04 12:00:00,33.73,33.73,33.63,33.65,21128.0,31.0291,31.0291,30.9372,30.9556,21128.0
2017-08-04 12:10:00,33.66,33.66,33.6,33.6,6592.0,30.9647,30.9647,30.9096,30.9096,6592.0
2017-08-04 12:20:00,33.59,33.61,33.58,33.6,11680.0,30.9004,30.9188,30.8912,30.9096,11680.0
2017-08-04 12:30:00,33.6,33.6,33.58,33.6,11932.0,30.9096,30.9096,30.8912,30.9096,11932.0
2017-08-04 12:40:00,33.62,33.64,33.6,33.6,8000.0,30.928,30.9464,30.9096,30.9096,8000.0
2017-08-04 12:50:00,33.62,33.66,33.62,33.66,9200.0,30.928,30.9647,30.928,30.9647,9200.0
2017-08-04 13:00:00,33.66,33.67,33.64,33.67,19584.0,30.9647,30.9739,30.9464,30.9739,19584.0
2017-08-04 13:10:00,33.67,33.69,33.66,33.67,11156.0,30.9739,30.9923,30.9647,30.9739,11156.0
2017-08-04 13:20:00,33.69,33.7,33.67,33.67,9024.0,30.9923,31.0015,30.9739,30.9739,9024.0
2017-08-04 13:30:00,33.69,33.71,33.69,33.71,5600.0,30.9923,31.0107,30.9923,31.0107,5600.0
2017-08-04 13:40:00,33.71,33.72,33.7,33.71,4800.0,31.0107,31.0199,31.0015,31.0107,4800.0
2017-08-04 13:50:00,33.72,33.74,33.72,33.72,18528.0,31.0199,31.0383,31.0199,31.0199,18528.0
2017-08-04 14:00:00,33.72,33.76,33.72,33.75,7212.0,31.0199,31.0567,31.0199,31.0475,7212.0
2017-08-04 14:10:00,33.76,33.79,33.74,33.79,30368.0,31.0567,31.0843,31.0383,31.0843,30368.0
2017-08-04 14:20:00,33.79,33.79,33.74,33.74,15412.0,31.0843,31.0843,31.0383,31.0383,15412.0
2017-08-04 14:30:00,33.74,33.77,33.73,33.77,12724.0,31.0383,31.0659,31.0291,31.0659,12724.0
2017-08-04 14:40:00,33.77,33.78,33.77,33.77,13140.0,31.0659,31.0751,31.0659,31.0659,13140.0
2017-08-04 14:50:00,33.76,33.76,33.72,33.72,19440.0,31.0567,31.0567,31.0199,31.0199,19440.0
2017-08-04 15:00:00,33.72,33.75,33.72,33.75,31272.0,31.0199,31.0475,31.0199,31.0475,31272.0
2017-08-04 15:10:00,33.75,33.76,33.72,33.72,17596.0,31.0475,31.0567,31.0199,31.0199,17596.0
2017-08-04 15:20:00,33.72,33.74,33.71,33.71,14332.0,31.0199,31.0383,31.0107,31.0107,14332.0
2017-08-04 15:30:00,33.7,33.72,33.67,33.7,37120.0,31.0015,31.0199,30.9739,31.0015,37120.0
2017-08-04 15:40:00,33.71,33.71,33.67,33.68,36168.0,31.0107,31.0107,30.9739,30.9831,36168.0
2017-08-04 15:50:00,33.71,33.76,33.69,33.75,148880.0,31.0107,31.0567,30.9923,31.0475,148880.0
2017-08-07 09:30:00,33.71,33.81,33.65,33.77,35916.0,31.0107,31.1027,30.9556,31.0659,35916.0
2017-08-07 09:40:00,33.75,33.82,33.71,33.8,19132.0,31.0475,31.1119,31.0107,31.0935,19132.0
2017-08-07 09:50:00,33.84,33.84,33.76,33.78,20800.0,31.1303,31.1303,31.0567,31.0751,20800.0
2017-08-07 10:00:00,33.74,33.77,33.7,33.76,19636.0,31.0383,31.0659,31.0015,31.0567,19636.0
2017-08-07 10:10:00,33.76,33.76,33.73,33.75,13300.0,31.0567,31.0567,31.0291,31.0475,13300.0
2017-08-07 10:20:00,33.75,33.75,33.7,33.74,18956.0,31.0475,31.0475,31.0015,31.0383,18956.0
2017-08-07 10:30:00,33.74,33.75,33.7,33.7,10044.0,31.0383,31.0475,31.0015,31.0015,10044.0
2017-08-07 10:40:00,33.66,33.71,33.59,33.69,15884.0,30.9647,31.0107,30.9004,30.9923,15884.0
2017-08-07 10:50:00,33.7,33.74,33.68,33.68,12800.0,31.0015,31.0383,30.9831,30.9831,12800.0
2017-08-07 11:00:00,33.67,33.69,33.65,33.66,10960.0,30.9739,30.9923,30.9556,30.9647,10960.0
2017-08-07 11:10:00,33.67,33.69,33.65,33.65,16692.0,30.9739,30.9923,30.9556,30.9556,16692.0
2017-08-07 11:20:00,33.65,33.69,33.62,33.66,20136.0,30.9556,30.9923,30.928,30.9647,20136.0
2017-08-07 11:30:00,33.63,33.68,33.6,33.67,24128.0,30.9372,30.9831,30.9096,30.9739,24128.0
2017-08-07 11:40:00,33.67,33.67,33.62,33.63,27680.0,30.9739,30.9739,30.928,30.9372,27680.0
2017-08-07 11:50:00,33.63,33.65,33.63,33.63,13516.0,30.9372,30.9556,30.9372,30.9372,13516.0
2017-08-07 12:00:00,33.63,33.67,33.63,33.66,12272.0,30.9372,30.9739,30.9372,30.9647,12272.0
2017-08-07 12:10:00,33.66,33.67,33.64,33.66,14912.0,30.9647,30.9739,30.9464,30.9647,14912.0
2017-08-07 12:20:00,33.66,33.67,33.65,33.66,55228.0,30.9647,30.9739,30.9556,30.9647,55228.0
2017-08-07 12:30:00,33.65,33.65,33.64,33.64,4480.0,30.9556,30.9556,30.9464,30.9464,4480.0
2017-08-07 12:40:00,33.63,33.66,33.63,33.64,9716.0,30.9372,30.9647,30.9372,30.9464,9716.0
2017-08-07 12:50:00,33.66,33.67,33.65,33.66,37516.0,30.9647,30.9739,30.9556,30.9647,37516.0
2017-08-07 13:00:00,33.66,33.66,33.59,33.59,12800.0,30.9647,30.9647,30.9004,30.9004,12800.0
2017-08-07 13:10:00,33.59,33.6,33.58,33.6,8000.0,30.9004,30.9096,30.8912,30.9096,8000.0
2017-08-07 13:20:00,33.59,33.64,33.59,33.62,19996.0,30.9004,30.9464,30.9004,30.928,19996.0
2017-08-07 13:30:00,33.61,33.61,33.55,33.55,10080.0,30.9188,30.9188,30.8636,30.8636,10080.0
2017-08-07 13:40:00,33.56,33.6,33.56,33.59,17960.0,30.8728,30.9096,30.8728,30.9004,17960.0
2017-08-07 13:50:00,33.59,33.62,33.57,33.62,26400.0,30.9004,30.928,30.882,30.928,26400.0
2017-08-07 14:00:00,33.62,33.63,33.61,33.63,13140.0,30.928,30.9372,30.9188,30.9372,13140.0
2017-08-07 14:10:00,33.62,33.63,33.6,33.61,10800.0,30.928,30.9372,30.9096,30.9188,10800.0
2017-08-07 14:20:00,33.62,33.63,33.6,33.6,12800.0,30.928,30.9372,30.9096,30.9096,12800.0
2017-08-07 14:30:00,33.59,33.59,33.56,33.59,18000.0,30.9004,30.9004,30.8728,30.9004,18000.0
2017-08-07 14:40:00,33.58,33.63,33.58,33.6,26288.0,30.8912,30.9372,30.8912,30.9096,26288.0
2017-08-07 14:50:00,33.59,33.63,33.59,33.59,11348.0,30.9004,30.9372,30.9004,30.9004,11348.0
2017-08-07 15:00:00,33.58,33.59,33.55,33.59,26604.0,30.8912,30.9004,30.8636,30.9004,26604.0
2017-08-07 15:10:00,33.61,33.61,33.59,33.59,22600.0,30.9188,30.9188,30.9004,30.9004,22600.0
2017-08-07 15:20:00,33.6,33.6,33.54,33.58,72784.0,30.9096,30.9096,30.8544,30.8912,72784.0
2017-08-07 15:30:00,33.57,33.59,33.55,33.58,71384.0,30.882,30.9004,30.8636,30.8912,71384.0
2017-08-07 15:40:00,33.58,33.63,33.58,33.62,81276.0,30.8912,30.9372,30.8912,30.928,81276.0
2017-08-07 15:50:00,33.62,33.65,33.6,33.61,303252.0,30.928,30.9556,30.9096,30.9188,303252.0
2017-08-08 09:30:00,33.6,33.74,33.32,33.69,303928.0,30.9096,31.0383,30.652,30.9923,303928.0
2017-08-08 09:40:00,33.64,33.64,33.52,33.53,29044.0,30.9464,30.9464,30.836,30.8452,29044.0
2017-08-08 09:50:00,33.56,33.63,33.56,33.62,37388.0,30.8728,30.9372,30.8728,30.928,37388.0
2017-08-08 10:00:00,33.6,33.63,33.57,33.6,35828.0,30.9096,30.9372,30.882,30.9096,35828.0
2017-08-08 10:10:00,33.62,33.62,33.55,33.56,19600.0,30.928,30.928,30.8636,30.8728,19600.0
2017-08-08 10:20:00,33.58,33.65,33.58,33.62,27492.0,30.8912,30.9556,30.8912,30.928,27492.0
2017-08-08 10:30:00,33.62,33.68,33.61,33.67,24000.0,30.928,30.9831,30.9188,30.9739,24000.0
2017-08-08 10:40:00,33.67,33.7,33.66,33.67,372184.0,30.9739,31.0015,30.9647,30.9739,372184.0
2017-08-08 10:50:00,33.68,33.71,33.63,33.67,45608.0,30.9831,31.0107,30.9372,30.9739,45608.0
2017-08-08 11:00:00,33.66,33.69,33.62,33.69,48740.0,30.9647,30.9923,30.928,30.9923,48740.0
2017-08-08 11:10:00,33.7,33.7,33.65,33.65,9200.0,31.0015,31.0015,30.9556,30.9556,9200.0
2017-08-08 11:20:00,33.66,33.66,33.62,33.66,19412.0,30.9647,30.9647,30.928,30.9647,19412.0
2017-08-08 11:30:00,33.64,33.66,33.63,33.63,6900.0,30.9464,30.9647,30.9372,30.9372,6900.0
2017-08-08 11:40:00,33.63,33.68,33.62,33.65,22192.0,30.9372,30.9831,30.928,30.9556,22192.0
2017-08-08 11:50:00,33.63,33.73,33.63,33.69,17200.0,30.9372,31.0291,30.9372,30.9923,17200.0
2017-08-08 12:00:00,33.67,33.69,33.66,33.67,27276.0,30.9739,30.9923,30.9647,30.9739,27276.0
2017-08-08 12:10:00,33.67,33.67,33.63,33.63,14000.0,30.9739,30.9739,30.9372,30.9372,14000.0
2017-08-08 12:20:00,33.63,33.69,33.63,33.66,26888.0,30.9372,30.9923,30.9372,30.9647,26888.0
2017-08-08 12:30:00,33.66,33.67,33.63,33.65,28000.0,30.9647,30.9739,30.9372,30.9556,28000.0
2017-08-08 12:40:00,33.63,33.67,33.63,33.65,18440.0,30.9372,30.9739,30.9372,30.9556,18440.0
2017-08-08 12:50:00,33.67,33.67,33.62,33.62,3640.0,30.9739,30.9739,30.928,30.928,3640.0
2017-08-08 13:00:00,33.63,33.63,33.59,33.63,16344.0,30.9372,30.9372,30.9004,30.9372,16344.0
2017-08-08 13:10:00,33.65,33.65,33.62,33.62,5600.0,30.9556,30.9556,30.928,30.928,5600.0
2017-08-08 13:20:00,33.61,33.62,33.59,33.59,23404.0,30.9188,30.928,30.9004,30.9004,23404.0
2017-08-08 13:30:00,33.59,33.62,33.57,33.6,53252.0,30.9004,30.928,30.882,30.9096,53252.0
2017-08-08 13:40:00,33.6,33.6,33.56,33.56,23200.0,30.9096,30.9096,30.8728,30.8728,23200.0
2017-08-08 13:50:00,33.58,33.58,33.54,33.55,66880.0,30.8912,30.8912,30.8544,30.8636,66880.0
2017-08-08 14:00:00,33.56,33.56,33.48,33.51,149976.0,30.8728,30.8728,30.7992,30.8268,149976.0
2017-08-08 14:10:00,33.5,33.58,33.5,33.52,27776.0,30.8176,30.8912,30.8176,30.836,27776.0
2017-08-08 14:20:00,33.53,33.58,33.5,33.56,35704.0,30.8452,30.8912,30.8176,30.8728,35704.0
2017-08-08 14:30:00,33.56,33.57,33.5,33.5,14828.0,30.8728,30.882,30.8176,30.8176,14828.0
2017-08-08 14:40:00,33.5,33.52,33.49,33.49,35200.0,30.8176,30.836,30.8084,30.8084,35200.0
2017-08-08 14:50:00,33.49,33.49,33.43,33.44,22312.0,30.8084,30.8084,30.7532,30.7624,22312.0
2017-08-08 15:00:00,33.44,33.46,33.43,33.43,45408.0,30.7624,30.7808,30.7532,30.7532,45408.0
2017-08-08 15:10:00,33.44,33.45,33.4,33.4,86092.0,30.7624,30.7716,30.7256,30.7256,86092.0
2017-08-08 15:20:00,33.4,33.41,33.35,33.36,124120.0,30.7256,30.7348,30.6796,30.6888,124120.0
2017-08-08 15:30:00,33.36,33.37,33.31,33.31,143468.0,30.6888,30.698,30.6428,30.6428,143468.0
2017-08-08 15:40:00,33.32,33.35,33.31,33.31,108756.0,30.652,30.6796,30.6428,30.6428,108756.0
2017-08-08 15:50:00,33.31,33.37,33.27,33.35,216940.0,30.6428,30.698,30.606,30.6796,216940.0
2017-08-09 09:30:00,33.32,33.33,33.27,33.31,28056.0,30.652,30.6612,30.606,30.6428,28056.0
2017-08-09 09:40:00,33.28,33.28,33.13,33.17,47996.0,30.6152,30.6152,30.4772,30.514,47996.0
2017-08-09 09:50:00,33.18,33.27,33.18,33.27,23200.0,30.5232,30.606,30.5232,30.606,23200.0
2017-08-09 10:00:00,33.29,33.33,33.21,33.31,17108.0,30.6244,30.6612,30.5508,30.6428,17108.0
2017-08-09 10:10:00,33.31,33.33,33.24,33.27,11200.0,30.6428,30.6612,30.5784,30.606,11200.0
2017-08-09 10:20:00,33.27,33.31,33.24,33.26,18236.0,30.606,30.6428,30.5784,30.5968,18236.0
2017-08-09 10:30:00,33.27,33.36,33.24,33.34,229700.0,30.606,30.6888,30.5784,30.6704,229700.0
2017-08-09 10:40:00,33.35,33.35,33.25,33.27,72448.0,30.6796,30.6796,30.5876,30.606,72448.0
2017-08-09 10:50:00,33.27,33.3,33.23,33.25,39892.0,30.606,30.6336,30.5692,30.5876,39892.0
2017-08-09 11:00:00,33.24,33.28,33.18,33.19,172000.0,30.5784,30.6152,30.5232,30.5324,172000.0
2017-08-09 11:10:00,33.2,33.26,33.19,33.23,40720.0,30.5416,30.5968,30.5324,30.5692,40720.0
2017-08-09 11:20:00,33.23,33.24,33.17,33.18,57856.0,30.5692,30.5784,30.514,30.5232,57856.0
2017-08-09 11:30:00,33.19,33.27,33.18,33.27,16448.0,30.5324,30.606,30.5232,30.606,16448.0
2017-08-09 11:40:00,33.27,33.32,33.27,33.32,32676.0,30.606,30.652,30.606,30.652,32676.0
2017-08-09 11:50:00,33.32,33.38,33.32,33.33,33532.0,30.652,30.7072,30.652,30.6612,33532.0
2017-08-09 12:00:00,33.34,33.39,33.33,33.37,10676.0,30.6704,30.7164,30.6612,30.698,10676.0
2017-08-09 12:10:00,33.38,33.41,33.38,33.4,17704.0,30.7072,30.7348,30.7072,30.7256,17704.0
2017-08-09 12:20:00,33.42,33.43,33.4,33.43,15244.0,30.744,30.7532,30.7256,30.7532,15244.0
2017-08-09 12:30:00,33.41,33.41,33.39,33.4,7280.0,30.7348,30.7348,30.7164,30.7256,7280.0
2017-08-09 12:40:00,33.4,33.41,33.37,33.4,22496.0,30.7256,30.7348,30.698,30.7256,22496.0
2017-08-09 12:50:00,33.38,33.4,33.37,33.39,8800.0,30.7072,30.7256,30.698,30.7164,8800.0
2017-08-09 13:00:00,33.37,33.38,33.34,33.36,13584.0,30.698,30.7072,30.6704,30.6888,13584.0
2017-08-09 13:10:00,33.36,33.36,33.33,33.34,35704.0,30.6888,30.6888,30.6612,30.6704,35704.0
2017-08-09 13:20:00,33.33,33.33,33.32,33.33,10400.0,30.6612,30.6612,30.652,30.6612,10400.0
2017-08-09 13:30:00,33.34,33.34,33.31,33.31,5136.0,30.6704,30.6704,30.6428,30.6428,5136.0
2017-08-09 13:40:00,33.33,33.38,33.32,33.34,39356.0,30.6612,30.7072,30.652,30.6704,39356.0
2017-08-09 13:50:00,33.33,33.34,33.3,33.33,37052.0,30.6612,30.6704,30.6336,30.6612,37052.0
2017-08-09 14:00:00,33.31,33.35,33.27,33.32,80192.0,30.6428,30.6796,30.606,30.652,80192.0
2017-08-09 14:10:00,33.32,33.33,33.29,33.31,34092.0,30.652,30.6612,30.6244,30.6428,34092.0
2017-08-09 14:20:00,33.31,33.32,33.29,33.3,20752.0,30.6428,30.652,30.6244,30.6336,20752.0
2017-08-09 14:30:00,33.31,33.32,33.29,33.31,12648.0,30.6428,30.652,30.6244,30.6428,12648.0
2017-08-09 14:40:00,33.32,33.34,33.31,33.33,25268.0,30.652,30.6704,30.6428,30.6612,25268.0
2017-08-09 14:50:00,33.34,33.35,33.32,33.34,37868.0,30.6704,30.6796,30.652,30.6704,37868.0
2017-08-09 15:00:00,33.33,33.33,33.26,33.27,78552.0,30.6612,30.6612,30.5968,30.606,78552.0
2017-08-09 15:10:00,33.27,33.33,33.27,33.31,54448.0,30.606,30.6612,30.606,30.6428,54448.0
2017-08-09 15:20:00,33.31,33.32,33.27,33.27,50160.0,30.6428,30.652,30.606,30.606,50160.0
2017-08-09 15:30:00,33.28,33.32,33.27,33.32,49952.0,30.6152,30.652,30.606,30.652,49952.0
2017-08-09 15:40:00,33.32,33.35,33.29,33.31,68624.0,30.652,30.6796,30.6244,30.6428,68624.0
2017-08-09 15:50:00,33.31,33.35,33.3,33.34,126728.0,30.6428,30.6796,30.6336,30.6704,126728.0
2017-08-10 09:30:00,33.22,33.27,33.13,33.18,36636.0,30.56,30.606,30.4772,30.5232,36636.0
2017-08-10 09:40:00,33.14,33.14,33.06,33.13,23728.0,30.4864,30.4864,30.4128,30.4772,23728.0
2017-08-10 09:50:00,33.12,33.21,33.12,33.13,10400.0,30.468,30.5508,30.468,30.4772,10400.0
2017-08-10 10:00:00,33.12,33.15,32.88,32.99,66196.0,30.468,30.4956,30.2472,30.3484,66196.0
2017-08-10 10:10:00,33.02,33.06,32.94,32.96,50756.0,30.376,30.4128,30.3024,30.3208,50756.0
2017-08-10 10:20:00,32.94,33.02,32.94,33.0,17596.0,30.3024,30.376,30.3024,30.3576,17596.0
2017-08-10 10:30:00,33.0,33.01,32.96,33.0,11200.0,30.3576,30.3668,30.3208,30.3576,11200.0
2017-08-10 10:40:00,33.0,33.13,32.99,33.12,35200.0,30.3576,30.4772,30.3484,30.468,35200.0
2017-08-10 10:50:00,33.1,33.1,33.05,33.08,8400.0,30.4496,30.4496,30.4036,30.4312,8400.0
2017-08-10 11:00:00,33.05,33.06,33.02,33.06,11740.0,30.4036,30.4128,30.376,30.4128,11740.0
2017-08-10 11:10:00,33.08,33.09,33.06,33.06,7736.0,30.4312,30.4404,30.4128,30.4128,7736.0
2017-08-10 11:20:00,33.0,33.1,33.0,33.1,13200.0,30.3576,30.4496,30.3576,30.4496,13200.0
2017-08-10 11:30:00,33.11,33.15,33.1,33.13,31744.0,30.4588,30.4956,30.4496,30.4772,31744.0
2017-08-10 11:40:00,33.15,33.15,33.02,33.02,15356.0,30.4956,30.4956,30.376,30.376,15356.0
2017-08-10 11:50:00,33.02,33.07,33.02,33.05,21200.0,30.376,30.422,30.376,30.4036,21200.0
2017-08-10 12:00:00,33.05,33.07,33.02,33.05,35308.0,30.4036,30.422,30.376,30.4036,35308.0
2017-08-10 12:10:00,33.02,33.04,32.98,33.01,22800.0,30.376,30.3944,30.3392,30.3668,22800.0
2017-08-10 12:20:00,32.99,33.02,32.96,32.99,53964.0,30.3484,30.376,30.3208,30.3484,53964.0
2017-08-10 12:30:00,32.98,32.98,32.92,32.96,175796.0,30.3392,30.3392,30.284,30.3208,175796.0
2017-08-10 12:40:00,32.95,32.95,32.9,32.93,16600.0,30.3116,30.3116,30.2656,30.2932,16600.0
2017-08-10 12:50:00,32.92,32.98,32.9,32.95,59780.0,30.284,30.3392,30.2656,30.3116,59780.0
2017-08-10 13:00:00,32.95,32.97,32.9,32.94,182336.0,30.3116,30.33,30.2656,30.3024,182336.0
2017-08-10 13:10:00,32.96,32.99,32.94,32.99,7600.0,30.3208,30.3484,30.3024,30.3484,7600.0
2017-08-10 13:20:00,32.99,33.06,32.98,33.0,23040.0,30.3484,30.4128,30.3392,30.3576,23040.0
2017-08-10 13:30:00,33.0,33.01,32.99,32.99,6640.0,30.3576,30.3668,30.3484,30.3484,6640.0
2017-08-10 13:40:00,33.01,33.02,32.99,33.01,14492.0,30.3668,30.376,30.3484,30.3668,14492.0
2017-08-10 13:50:00,33.01,33.01,32.98,32.98,18384.0,30.3668,30.3668,30.3392,30.3392,18384.0
2017-08-10 14:00:00,32.99,33.02,32.97,33.02,29384.0,30.3484,30.376,30.33,30.376,29384.0
2017-08-10 14:10:00,33.01,33.02,32.99,33.02,25600.0,30.3668,30.376,30.3484,30.376,25600.0
2017-08-10 14:20:00,33.01,33.03,32.99,32.99,123828.0,30.3668,30.3852,30.3484,30.3484,123828.0
2017-08-10 14:30:00,33.0,33.04,32.93,32.93,58932.0,30.3576,30.3944,30.2932,30.2932,58932.0
2017-08-10 14:40:00,32.94,32.95,32.9,32.95,47968.0,30.3024,30.3116,30.2656,30.3116,47968.0
2017-08-10 14:50:00,32.94,32.96,32.88,32.89,33656.0,30.3024,30.3208,30.2472,30.2564,33656.0
2017-08-10 15:00:00,32.88,32.94,32.85,32.93,49160.0,30.2472,30.3024,30.2196,30.2932,49160.0
2017-08-10 15:10:00,32.92,32.92,32.8,32.83,40884.0,30.284,30.284,30.1736,30.2012,40884.0
2017-08-10 15:20:00,32.82,32.85,32.77,32.82,54588.0,30.192,30.2196,30.146,30.192,54588.0
2017-08-10 15:30:00,32.82,32.82,32.74,32.79,98908.0,30.192,30.192,30.1184,30.1644,98908.0
2017-08-10 15:40:00,32.79,32.84,32.76,32.76,80920.0,30.1644,30.2104,30.1368,30.1368,80920.0
2017-08-10 15:50:00,32.74,32.76,32.67,32.71,338936.0,30.1184,30.1368,30.054,30.0908,338936.0
2017-08-11 09:30:00,32.83,32.84,32.69,32.79,67064.0,30.2012,30.2104,30.0724,30.1644,67064.0
2017-08-11 09:40:00,32.79,32.88,32.77,32.77,16736.0,30.1644,30.2472,30.146,30.146,16736.0
2017-08-11 09:50:00,32.78,32.88,32.77,32.85,23340.0,30.1552,30.2472,30.146,30.2196,23340.0
2017-08-11 10:00:00,32.85,32.91,32.84,32.87,20800.0,30.2196,30.2748,30.2104,30.238,20800.0
2017-08-11 10:10:00,32.85,32.92,32.81,32.91,32800.0,30.2196,30.284,30.1828,30.2748,32800.0
2017-08-11 10:20:00,32.9,32.93,32.86,32.87,22104.0,30.2656,30.2932,30.2288,30.238,22104.0
2017-08-11 10:30:00,32.88,32.89,32.85,32.87,21432.0,30.2472,30.2564,30.2196,30.238,21432.0
2017-08-11 10:40:00,32.87,32.88,32.84,32.84,16336.0,30.238,30.2472,30.2104,30.2104,16336.0
2017-08-11 10:50:00,32.84,32.84,32.82,32.82,11600.0,30.2104,30.2104,30.192,30.192,11600.0
2017-08-11 11:00:00,32.81,32.81,32.75,32.76,42860.0,30.1828,30.1828,30.1276,30.1368,42860.0
2017-08-11 11:10:00,32.76,32.76,32.72,32.72,7200.0,30.1368,30.1368,30.1,30.1,7200.0
2017-08-11 11:20:00,32.71,32.71,32.6,32.67,60308.0,30.0908,30.0908,29.9896,30.054,60308.0
2017-08-11 11:30:00,32.68,32.7,32.66,32.66,14504.0,30.0632,30.0816,30.0448,30.0448,14504.0
2017-08-11 11:40:00,32.67,32.7,32.66,32.69,15600.0,30.054,30.0816,30.0448,30.0724,15600.0
2017-08-11 11:50:00,32.69,32.77,32.69,32.77,27616.0,30.0724,30.146,30.0724,30.146,27616.0
2017-08-11 12:00:00,32.74,32.74,32.7,32.7,13824.0,30.1184,30.1184,30.0816,30.0816,13824.0
2017-08-11 12:10:00,32.7,32.77,32.7,32.75,35360.0,30.0816,30.146,30.0816,30.1276,35360.0
2017-08-11 12:20:00,32.74,32.74,32.69,32.69,22000.0,30.1184,30.1184,30.0724,30.0724,22000.0
2017-08-11 12:30:00,32.69,32.71,32.69,32.69,33232.0,30.0724,30.0908,30.0724,30.0724,33232.0
2017-08-11 12:40:00,32.68,32.7,32.67,32.67,25200.0,30.0632,30.0816,30.054,30.054,25200.0
2017-08-11 12:50:00,32.67,32.67,32.65,32.65,8980.0,30.054,30.054,30.0356,30.0356,8980.0
2017-08-11 13:00:00,32.65,32.68,32.62,32.66,125200.0,30.0356,30.0632,30.008,30.0448,125200.0
2017-08-11 13:10:00,32.67,32.68,32.66,32.66,37156.0,30.054,30.0632,30.0448,30.0448,37156.0
2017-08-11 13:20:00,32.66,32.66,32.61,32.63,25132.0,30.0448,30.0448,29.9988,30.0172,25132.0
2017-08-11 13:30:00,32.63,32.64,32.6,32.6,9200.0,30.0172,30.0264,29.9896,29.9896,9200.0
2017-08-11 13:40:00,32.6,32.7,32.6,32.68,34800.0,29.9896,30.0816,29.9896,30.0632,34800.0
2017-08-11 13:50:00,32.67,32.68,32.64,32.67,24708.0,30.054,30.0632,30.0264,30.054,24708.0
2017-08-11 14:00:00,32.67,32.68,32.66,32.68,33984.0,30.054,30.0632,30.0448,30.0632,33984.0
2017-08-11 14:10:00,32.68,32.7,32.67,32.67,24128.0,30.0632,30.0816,30.054,30.054,24128.0
2017-08-11 14:20:00,32.67,32.67,32.62,32.63,16800.0,30.054,30.054,30.008,30.0172,16800.0
2017-08-11 14:30:00,32.63,32.66,32.55,32.63,180008.0,30.0172,30.0448,29.9436,30.0172,180008.0
2017-08-11 14:40:00,32.63,32.65,32.6,32.6,29436.0,30.0172,30.0356,29.9896,29.9896,29436.0
2017-08-11 14:50:00,32.63,32.67,32.62,32.63,16632.0,30.0172,30.054,30.008,30.0172,16632.0
2017-08-11 15:00:00,32.63,32.64,32.59,32.59,30584.0,30.0172,30.0264,29.9804,29.9804,30584.0
2017-08-11 15:10:00,32.58,32.58,32.52,32.52,24800.0,29.9712,29.9712,29.916,29.916,24800.0
2017-08-11 15:20:00,32.53,32.61,32.53,32.59,35200.0,29.9252,29.9988,29.9252,29.9804,35200.0
2017-08-11 15:30:00,32.58,32.63,32.57,32.61,95644.0,29.9712,30.0172,29.962,29.9988,95644.0
2017-08-11 15:40:00,32.62,32.64,32.59,32.62,43740.0,30.008,30.0264,29.9804,30.008,43740.0
2017-08-11 15:50:00,32.62,32.63,32.56,32.59,97516.0,30.008,30.0172,29.9528,29.9804,97516.0
2017-08-14 09:30:00,32.85,32.94,32.81,32.94,27140.0,30.2196,30.3024,30.1828,30.3024,27140.0
2017-08-14 09:40:00,32.89,33.01,32.8,32.92,22140.0,30.2564,30.3668,30.1736,30.284,22140.0
2017-08-14 09:50:00,32.92,32.96,32.9,32.9,8000.0,30.284,30.3208,30.2656,30.2656,8000.0
2017-08-14 10:00:00,32.93,32.96,32.9,32.94,14000.0,30.2932,30.3208,30.2656,30.3024,14000.0
2017-08-14 10:10:00,32.94,32.99,32.94,32.98,9600.0,30.3024,30.3484,30.3024,30.3392,9600.0
2017-08-14 10:20:00,33.01,33.02,32.99,33.01,28116.0,30.3668,30.376,30.3484,30.3668,28116.0
2017-08-14 10:30:00,33.0,33.05,33.0,33.02,19212.0,30.3576,30.4036,30.3576,30.376,19212.0
2017-08-14 10:40:00,33.01,33.01,32.99,32.99,4600.0,30.3668,30.3668,30.3484,30.3484,4600.0
2017-08-14 10:50:00,32.99,33.02,32.97,33.02,8900.0,30.3484,30.376,30.33,30.376,8900.0
2017-08-14 11:00:00,33.03,33.1,33.02,33.1,21380.0,30.3852,30.4496,30.376,30.4496,21380.0
2017-08-14 11:10:00,33.09,33.14,33.08,33.08,14248.0,30.4404,30.4864,30.4312,30.4312,14248.0
2017-08-14 11:20:00,33.08,33.11,33.08,33.1,11180.0,30.4312,30.4588,30.4312,30.4496,11180.0
2017-08-14 11:30:00,33.1,33.1,33.1,33.1,7964.0,30.4496,30.4496,30.4496,30.4496,7964.0
2017-08-14 11:40:00,33.1,33.16,33.1,33.13,21836.0,30.4496,30.5048,30.4496,30.4772,21836.0
2017-08-14 11:50:00,33.13,33.14,33.08,33.13,24820.0,30.4772,30.4864,30.4312,30.4772,24820.0
2017-08-14 12:00:00,33.13,33.16,33.13,33.16,12668.0,30.4772,30.5048,30.4772,30.5048,12668.0
2017-08-14 12:10:00,33.16,33.18,33.13,33.13,11300.0,30.5048,30.5232,30.4772,30.4772,11300.0
2017-08-14 12:20:00,33.12,33.16,33.12,33.13,7564.0,30.468,30.5048,30.468,30.4772,7564.0
2017-08-14 12:30:00,33.12,33.13,33.08,33.1,11940.0,30.468,30.4772,30.4312,30.4496,11940.0
2017-08-14 12:40:00,33.08,33.14,33.08,33.13,11464.0,30.4312,30.4864,30.4312,30.4772,11464.0
2017-08-14 12:50:00,33.14,33.17,33.12,33.16,13528.0,30.4864,30.514,30.468,30.5048,13528.0
2017-08-14 13:00:00,33.14,33.2,33.12,33.2,13676.0,30.4864,30.5416,30.468,30.5416,13676.0
2017-08-14 13:10:00,33.2,33.2,33.15,33.16,9224.0,30.5416,30.5416,30.4956,30.5048,9224.0
2017-08-14 13:20:00,33.15,33.17,33.15,33.17,7020.0,30.4956,30.514,30.4956,30.514,7020.0
2017-08-14 13:30:00,33.16,33.22,33.15,33.21,31004.0,30.5048,30.56,30.4956,30.5508,31004.0
2017-08-14 13:40:00,33.22,33.23,33.2,33.23,15200.0,30.56,30.5692,30.5416,30.5692,15200.0
2017-08-14 13:50:00,33.22,33.24,33.19,33.21,19444.0,30.56,30.5784,30.5324,30.5508,19444.0
2017-08-14 14:00:00,33.21,33.22,33.19,33.2,13488.0,30.5508,30.56,30.5324,30.5416,13488.0
2017-08-14 14:10:00,33.19,33.2,33.18,33.2,12284.0,30.5324,30.5416,30.5232,30.5416,12284.0
2017-08-14 14:20:00,33.2,33.24,33.18,33.18,13508.0,30.5416,30.5784,30.5232,30.5232,13508.0
2017-08-14 14:30:00,33.18,33.22,33.17,33.21,18160.0,30.5232,30.56,30.514,30.5508,18160.0
2017-08-14 14:40:00,33.2,33.25,33.2,33.22,34652.0,30.5416,30.5876,30.5416,30.56,34652.0
2017-08-14 14:50:00,33.22,33.26,33.21,33.26,22520.0,30.56,30.5968,30.5508,30.5968,22520.0
2017-08-14 15:00:00,33.26,33.29,33.23,33.28,28836.0,30.5968,30.6244,30.5692,30.6152,28836.0
2017-08-14 15:10:00,33.28,33.29,33.26,33.29,22256.0,30.6152,30.6244,30.5968,30.6244,22256.0
2017-08-14 15:20:00,33.28,33.34,33.28,33.31,27920.0,30.6152,30.6704,30.6152,30.6428,27920.0
2017-08-14 15:30:00,33.32,33.32,33.22,33.22,26720.0,30.652,30.652,30.56,30.56,26720.0
2017-08-14 15:40:00,33.22,33.27,33.22,33.23,65032.0,30.56,30.606,30.56,30.5692,65032.0
2017-08-14 15:50:00,33.24,33.25,33.22,33.24,138220.0,30.5784,30.5876,30.56,30.5784,138220.0
2017-08-15 09:30:00,33.2,33.28,33.06,33.28,57968.0,30.5416,30.6152,30.4128,30.6152,57968.0
2017-08-15 09:40:00,33.3,33.3,33.21,33.26,20100.0,30.6336,30.6336,30.5508,30.5968,20100.0
2017-08-15 09:50:00,33.28,33.31,33.27,33.31,10440.0,30.6152,30.6428,30.606,30.6428,10440.0
2017-08-15 10:00:00,33.31,33.44,33.29,33.44,53780.0,30.6428,30.7624,30.6244,30.7624,53780.0
2017-08-15 10:10:00,33.44,33.45,33.35,33.45,46416.0,30.7624,30.7716,30.6796,30.7716,46416.0
2017-08-15 10:20:00,33.43,33.45,33.38,33.41,22000.0,30.7532,30.7716,30.7072,30.7348,22000.0
2017-08-15 10:30:00,33.42,33.44,33.36,33.42,51432.0,30.744,30.7624,30.6888,30.744,51432.0
2017-08-15 10:40:00,33.42,33.42,33.36,33.4,14424.0,30.744,30.744,30.6888,30.7256,14424.0
2017-08-15 10:50:00,33.4,33.4,33.37,33.39,12892.0,30.7256,30.7256,30.698,30.7164,12892.0
2017-08-15 11:00:00,33.38,33.43,33.34,33.43,37252.0,30.7072,30.7532,30.6704,30.7532,37252.0
2017-08-15 11:10:00,33.43,33.45,33.41,33.41,21088.0,30.7532,30.7716,30.7348,30.7348,21088.0
2017-08-15 11:20:00,33.39,33.41,33.36,33.4,24568.0,30.7164,30.7348,30.6888,30.7256,24568.0
2017-08-15 11:30:00,33.39,33.41,33.37,33.4,41416.0,30.7164,30.7348,30.698,30.7256,41416.0
2017-08-15 11:40:00,33.4,33.43,33.38,33.38,25200.0,30.7256,30.7532,30.7072,30.7072,25200.0
2017-08-15 11:50:00,33.37,33.38,33.35,33.37,7200.0,30.698,30.7072,30.6796,30.698,7200.0
2017-08-15 12:00:00,33.37,33.41,33.37,33.41,34648.0,30.698,30.7348,30.698,30.7348,34648.0
2017-08-15 12:10:00,33.42,33.43,33.4,33.4,11588.0,30.744,30.7532,30.7256,30.7256,11588.0
2017-08-15 12:20:00,33.38,33.38,33.33,33.33,7200.0,30.7072,30.7072,30.6612,30.6612,7200.0
2017-08-15 12:30:00,33.33,33.34,33.29,33.32,30864.0,30.6612,30.6704,30.6244,30.652,30864.0
2017-08-15 12:40:00,33.31,33.32,33.29,33.31,10000.0,30.6428,30.652,30.6244,30.6428,10000.0
2017-08-15 12:50:00,33.32,33.32,33.31,33.31,5144.0,30.652,30.652,30.6428,30.6428,5144.0
2017-08-15 13:00:00,33.31,33.34,33.3,33.34,19380.0,30.6428,30.6704,30.6336,30.6704,19380.0
2017-08-15 13:10:00,33.34,33.34,33.32,33.34,8400.0,30.6704,30.6704,30.652,30.6704,8400.0
2017-08-15 13:20:00,33.35,33.35,33.32,33.32,8000.0,30.6796,30.6796,30.652,30.652,8000.0
2017-08-15 13:30:00,33.3,33.31,33.26,33.26,17564.0,30.6336,30.6428,30.5968,30.5968,17564.0
2017-08-15 13:40:00,33.26,33.28,33.24,33.27,60256.0,30.5968,30.6152,30.5784,30.606,60256.0
2017-08-15 13:50:00,33.26,33.26,33.24,33.25,3200.0,30.5968,30.5968,30.5784,30.5876,3200.0
2017-08-15 14:00:00,33.25,33.26,33.24,33.25,11200.0,30.5876,30.5968,30.5784,30.5876,11200.0
2017-08-15 14:10:00,33.25,33.25,33.24,33.24,5340.0,30.5876,30.5876,30.5784,30.5784,5340.0
2017-08-15 14:20:00,33.23,33.24,33.22,33.24,17252.0,30.5692,30.5784,30.56,30.5784,17252.0
2017-08-15 14:30:00,33.24,33.26,33.24,33.26,6800.0,30.5784,30.5968,30.5784,30.5968,6800.0
2017-08-15 14:40:00,33.24,33.25,33.2,33.22,19624.0,30.5784,30.5876,30.5416,30.56,19624.0
2017-08-15 14:50:00,33.22,33.25,33.22,33.25,22120.0,30.56,30.5876,30.56,30.5876,22120.0
2017-08-15 15:00:00,33.25,33.26,33.24,33.25,71604.0,30.5876,30.5968,30.5784,30.5876,71604.0
2017-08-15 15:10:00,33.26,33.34,33.25,33.33,42020.0,30.5968,30.6704,30.5876,30.6612,42020.0
2017-08-15 15:20:00,33.34,33.36,33.3,33.3,44028.0,30.6704,30.6888,30.6336,30.6336,44028.0
2017-08-15 15:30:00,33.3,33.31,33.27,33.3,44808.0,30.6336,30.6428,30.606,30.6336,44808.0
2017-08-15 15:40:00,33.3,33.33,33.29,33.32,61448.0,30.6336,30.6612,30.6244,30.652,61448.0
2017-08-15 15:50:00,33.32,33.32,33.25,33.29,175176.0,30.652,30.652,30.5876,30.6244,175176.0
2017-08-16 09:30:00,33.33,33.54,33.33,33.42,180044.0,30.6612,30.8544,30.6612,30.744,180044.0
2017-08-16 09:40:00,33.4,33.48,33.38,33.39,22228.0,30.7256,30.7992,30.7072,30.7164,22228.0
2017-08-16 09:50:00,33.4,33.43,33.39,33.39,10400.0,30.7256,30.7532,30.7164,30.7164,10400.0
2017-08-16 10:00:00,33.4,33.44,33.33,33.43,23600.0,30.7256,30.7624,30.6612,30.7532,23600.0
2017-08-16 10:10:00,33.44,33.44,33.4,33.4,5600.0,30.7624,30.7624,30.7256,30.7256,5600.0
2017-08-16 10:20:00,33.42,33.44,33.4,33.44,13600.0,30.744,30.7624,30.7256,30.7624,13600.0
2017-08-16 10:30:00,33.43,33.43,33.36,33.36,15996.0,30.7532,30.7532,30.6888,30.6888,15996.0
2017-08-16 10:40:00,33.37,33.39,33.34,33.37,21200.0,30.698,30.7164,30.6704,30.698,21200.0
2017-08-16 10:50:00,33.36,33.38,33.34,33.35,26828.0,30.6888,30.7072,30.6704,30.6796,26828.0
2017-08-16 11:00:00,33.35,33.38,33.35,33.38,7876.0,30.6796,30.7072,30.6796,30.7072,7876.0
2017-08-16 11:10:00,33.36,33.37,33.33,33.33,5600.0,30.6888,30.698,30.6612,30.6612,5600.0
2017-08-16 11:20:00,33.33,33.36,33.32,33.32,9200.0,30.6612,30.6888,30.652,30.652,9200.0
2017-08-16 11:30:00,33.35,33.35,33.3,33.33,13232.0,30.6796,30.6796,30.6336,30.6612,13232.0
2017-08-16 11:40:00,33.35,33.43,33.34,33.37,23492.0,30.6796,30.7532,30.6704,30.698,23492.0
2017-08-16 11:50:00,33.37,33.37,33.35,33.35,7200.0,30.698,30.698,30.6796,30.6796,7200.0
2017-08-16 12:00:00,33.37,33.4,33.37,33.4,10000.0,30.698,30.7256,30.698,30.7256,10000.0
2017-08-16 12:10:00,33.38,33.45,33.37,33.45,50304.0,30.7072,30.7716,30.698,30.7716,50304.0
2017-08-16 12:20:00,33.43,33.43,33.36,33.38,10800.0,30.7532,30.7532,30.6888,30.7072,10800.0
2017-08-16 12:30:00,33.4,33.44,33.39,33.41,13200.0,30.7256,30.7624,30.7164,30.7348,13200.0
2017-08-16 12:40:00,33.4,33.42,33.4,33.41,8000.0,30.7256,30.744,30.7256,30.7348,8000.0
2017-08-16 12:50:00,33.4,33.4,33.35,33.38,10800.0,30.7256,30.7256,30.6796,30.7072,10800.0
2017-08-16 13:00:00,33.38,33.41,33.38,33.39,13200.0,30.7072,30.7348,30.7072,30.7164,13200.0
2017-08-16 13:10:00,33.39,33.41,33.31,33.36,10800.0,30.7164,30.7348,30.6428,30.6888,10800.0
2017-08-16 13:20:00,33.35,33.35,33.32,33.34,7688.0,30.6796,30.6796,30.652,30.6704,7688.0
2017-08-16 13:30:00,33.35,33.38,33.34,33.38,18800.0,30.6796,30.7072,30.6704,30.7072,18800.0
2017-08-16 13:40:00,33.37,33.38,33.33,33.37,15788.0,30.698,30.7072,30.6612,30.698,15788.0
2017-08-16 13:50:00,33.38,33.45,33.38,33.43,21112.0,30.7072,30.7716,30.7072,30.7532,21112.0
2017-08-16 14:00:00,33.41,33.49,33.4,33.49,25888.0,30.7348,30.8084,30.7256,30.8084,25888.0
2017-08-16 14:10:00,33.48,33.49,33.42,33.44,30056.0,30.7992,30.8084,30.744,30.7624,30056.0
2017-08-16 14:20:00,33.43,33.45,33.41,33.45,16060.0,30.7532,30.7716,30.7348,30.7716,16060.0
2017-08-16 14:30:00,33.43,33.45,33.4,33.43,10092.0,30.7532,30.7716,30.7256,30.7532,10092.0
2017-08-16 14:40:00,33.42,33.46,33.42,33.46,11200.0,30.744,30.7808,30.744,30.7808,11200.0
2017-08-16 14:50:00,33.47,33.47,33.44,33.44,5040.0,30.79,30.79,30.7624,30.7624,5040.0
2017-08-16 15:00:00,33.44,33.46,33.39,33.4,15720.0,30.7624,30.7808,30.7164,30.7256,15720.0
2017-08-16 15:10:00,33.4,33.41,33.36,33.37,15200.0,30.7256,30.7348,30.6888,30.698,15200.0
2017-08-16 15:20:00,33.35,33.38,33.34,33.37,18796.0,30.6796,30.7072,30.6704,30.698,18796.0
2017-08-16 15:30:00,33.36,33.39,33.35,33.35,32840.0,30.6888,30.7164,30.6796,30.6796,32840.0
2017-08-16 15:40:00,33.36,33.39,33.32,33.35,34924.0,30.6888,30.7164,30.652,30.6796,34924.0
2017-08-16 15:50:00,33.35,33.35,33.29,33.34,86388.0,30.6796,30.6796,30.6244,30.6704,86388.0
2017-08-17 09:30:00,33.29,33.29,33.16,33.16,34100.0,30.6244,30.6244,30.5048,30.5048,34100.0
2017-08-17 09:40:00,33.15,33.22,33.08,33.21,21584.0,30.4956,30.56,30.4312,30.5508,21584.0
2017-08-17 09:50:00,33.22,33.26,33.15,33.16,19136.0,30.56,30.5968,30.4956,30.5048,19136.0
2017-08-17 10:00:00,33.1,33.23,33.09,33.2,24580.0,30.4496,30.5692,30.4404,30.5416,24580.0
2017-08-17 10:10:00,33.18,33.18,32.98,32.99,28068.0,30.5232,30.5232,30.3392,30.3484,28068.0
2017-08-17 10:20:00,33.03,33.04,32.94,32.98,19400.0,30.3852,30.3944,30.3024,30.3392,19400.0
2017-08-17 10:30:00,33.0,33.15,32.98,33.15,40456.0,30.3576,30.4956,30.3392,30.4956,40456.0
2017-08-17 10:40:00,33.16,33.2,33.08,33.17,42380.0,30.5048,30.5416,30.4312,30.514,42380.0
2017-08-17 10:50:00,33.19,33.21,33.16,33.19,18984.0,30.5324,30.5508,30.5048,30.5324,18984.0
2017-08-17 11:00:00,33.17,33.25,33.17,33.22,31436.0,30.514,30.5876,30.514,30.56,31436.0
2017-08-17 11:10:00,33.22,33.25,33.2,33.2,10528.0,30.56,30.5876,30.5416,30.5416,10528.0
2017-08-17 11:20:00,33.19,33.2,33.17,33.17,17824.0,30.5324,30.5416,30.514,30.514,17824.0
2017-08-17 11:30:00,33.18,33.18,33.15,33.17,9200.0,30.5232,30.5232,30.4956,30.514,9200.0
2017-08-17 11:40:00,33.16,33.16,33.08,33.08,7200.0,30.5048,30.5048,30.4312,30.4312,7200.0
2017-08-17 11:50:00,33.1,33.13,33.09,33.13,19200.0,30.4496,30.4772,30.4404,30.4772,19200.0
2017-08-17 12:00:00,33.14,33.17,33.12,33.15,38240.0,30.4864,30.514,30.468,30.4956,38240.0
2017-08-17 12:10:00,33.14,33.14,33.07,33.07,16736.0,30.4864,30.4864,30.422,30.422,16736.0
2017-08-17 12:20:00,33.09,33.13,33.09,33.1,12252.0,30.4404,30.4772,30.4404,30.4496,12252.0
2017-08-17 12:30:00,33.1,33.16,33.1,33.14,15200.0,30.4496,30.5048,30.4496,30.4864,15200.0
2017-08-17 12:40:00,33.14,33.18,33.13,33.13,24800.0,30.4864,30.5232,30.4772,30.4772,24800.0
2017-08-17 12:50:00,33.13,33.15,33.09,33.15,21600.0,30.4772,30.4956,30.4404,30.4956,21600.0
2017-08-17 13:00:00,33.15,33.15,33.1,33.13,18724.0,30.4956,30.4956,30.4496,30.4772,18724.0
2017-08-17 13:10:00,33.13,33.13,33.1,33.11,7848.0,30.4772,30.4772,30.4496,30.4588,7848.0
2017-08-17 13:20:00,33.11,33.13,33.09,33.1,11804.0,30.4588,30.4772,30.4404,30.4496,11804.0
2017-08-17 13:30:00,33.1,33.13,33.1,33.12,11956.0,30.4496,30.4772,30.4496,30.468,11956.0
2017-08-17 13:40:00,33.12,33.13,33.1,33.13,15208.0,30.468,30.4772,30.4496,30.4772,15208.0
2017-08-17 13:50:00,33.11,33.13,33.1,33.13,29200.0,30.4588,30.4772,30.4496,30.4772,29200.0
2017-08-17 14:00:00,33.13,33.13,33.09,33.13,13960.0,30.4772,30.4772,30.4404,30.4772,13960.0
2017-08-17 14:10:00,33.11,33.13,33.04,33.05,14800.0,30.4588,30.4772,30.3944,30.4036,14800.0
2017-08-17 14:20:00,33.05,33.1,33.04,33.09,19488.0,30.4036,30.4496,30.3944,30.4404,19488.0
2017-08-17 14:30:00,33.09,33.09,33.01,33.01,12800.0,30.4404,30.4404,30.3668,30.3668,12800.0
2017-08-17 14:40:00,33.01,33.04,32.99,33.0,21812.0,30.3668,30.3944,30.3484,30.3576,21812.0
2017-08-17 14:50:00,33.0,33.01,32.98,32.99,27208.0,30.3576,30.3668,30.3392,30.3484,27208.0
2017-08-17 15:00:00,32.98,32.98,32.87,32.92,35360.0,30.3392,30.3392,30.238,30.284,35360.0
2017-08-17 15:10:00,32.93,32.93,32.88,32.89,19800.0,30.2932,30.2932,30.2472,30.2564,19800.0
2017-08-17 15:20:00,32.89,32.92,32.86,32.87,20612.0,30.2564,30.284,30.2288,30.238,20612.0
2017-08-17 15:30:00,32.85,32.92,32.83,32.88,62616.0,30.2196,30.284,30.2012,30.2472,62616.0
2017-08-17 15:40:00,32.88,32.88,32.8,32.83,50696.0,30.2472,30.2472,30.1736,30.2012,50696.0
2017-08-17 15:50:00,32.83,32.83,32.73,32.8,255296.0,30.2012,30.2012,30.1092,30.1736,255296.0
2017-08-18 09:30:00,32.73,32.77,32.54,32.6,150276.0,30.1092,30.146,29.9344,29.9896,150276.0
2017-08-18 09:40:00,32.57,32.73,32.56,32.65,24068.0,29.962,30.1092,29.9528,30.0356,24068.0
2017-08-18 09:50:00,32.67,32.75,32.65,32.65,25192.0,30.054,30.1276,30.0356,30.0356,25192.0
2017-08-18 10:00:00,32.68,32.79,32.68,32.76,38000.0,30.0632,30.1644,30.0632,30.1368,38000.0
2017-08-18 10:10:00,32.75,32.83,32.72,32.82,18000.0,30.1276,30.2012,30.1,30.192,18000.0
2017-08-18 10:20:00,32.82,32.88,32.81,32.84,29772.0,30.192,30.2472,30.1828,30.2104,29772.0
2017-08-18 10:30:00,32.86,32.88,32.72,32.77,52136.0,30.2288,30.2472,30.1,30.146,52136.0
2017-08-18 10:40:00,32.77,32.8,32.72,32.74,38400.0,30.146,30.1736,30.1,30.1184,38400.0
2017-08-18 10:50:00,32.76,32.8,32.74,32.77,23600.0,30.1368,30.1736,30.1184,30.146,23600.0
2017-08-18 11:00:00,32.8,32.8,32.73,32.77,35200.0,30.1736,30.1736,30.1092,30.146,35200.0
2017-08-18 11:10:00,32.76,32.82,32.76,32.82,31488.0,30.1368,30.192,30.1368,30.192,31488.0
2017-08-18 11:20:00,32.81,32.83,32.69,32.69,158680.0,30.1828,30.2012,30.0724,30.0724,158680.0
2017-08-18 11:30:00,32.71,32.71,32.63,32.7,26856.0,30.0908,30.0908,30.0172,30.0816,26856.0
2017-08-18 11:40:00,32.7,32.77,32.7,32.77,22204.0,30.0816,30.146,30.0816,30.146,22204.0
2017-08-18 11:50:00,32.77,32.83,32.77,32.77,25248.0,30.146,30.2012,30.146,30.146,25248.0
2017-08-18 12:00:00,32.78,32.79,32.74,32.77,24300.0,30.1552,30.1644,30.1184,30.146,24300.0
2017-08-18 12:10:00,32.77,32.8,32.74,32.79,18020.0,30.146,30.1736,30.1184,30.1644,18020.0
2017-08-18 12:20:00,32.8,32.84,32.74,32.84,55280.0,30.1736,30.2104,30.1184,30.2104,55280.0
2017-08-18 12:30:00,32.84,32.86,32.8,32.86,25272.0,30.2104,30.2288,30.1736,30.2288,25272.0
2017-08-18 12:40:00,32.86,32.91,32.8,32.87,38776.0,30.2288,30.2748,30.1736,30.238,38776.0
2017-08-18 12:50:00,32.86,32.93,32.83,32.93,19936.0,30.2288,30.2932,30.2012,30.2932,19936.0
2017-08-18 13:00:00,32.93,32.93,32.85,32.88,47600.0,30.2932,30.2932,30.2196,30.2472,47600.0
2017-08-18 13:10:00,32.88,32.95,32.88,32.92,33200.0,30.2472,30.3116,30.2472,30.284,33200.0
2017-08-18 13:20:00,32.92,32.93,32.86,32.93,28844.0,30.284,30.2932,30.2288,30.2932,28844.0
2017-08-18 13:30:00,32.93,32.94,32.88,32.91,323768.0,30.2932,30.3024,30.2472,30.2748,323768.0
2017-08-18 13:40:00,32.88,32.91,32.84,32.9,33044.0,30.2472,30.2748,30.2104,30.2656,33044.0
2017-08-18 13:50:00,32.91,32.95,32.88,32.95,32380.0,30.2748,30.3116,30.2472,30.3116,32380.0
2017-08-18 14:00:00,32.93,32.97,32.91,32.96,25120.0,30.2932,30.33,30.2748,30.3208,25120.0
2017-08-18 14:10:00,32.94,32.99,32.94,32.94,25600.0,30.3024,30.3484,30.3024,30.3024,25600.0
2017-08-18 14:20:00,32.94,33.0,32.93,32.97,13236.0,30.3024,30.3576,30.2932,30.33,13236.0
2017-08-18 14:30:00,32.97,32.99,32.96,32.99,25792.0,30.33,30.3484,30.3208,30.3484,25792.0
2017-08-18 14:40:00,32.99,33.02,32.99,33.01,48824.0,30.3484,30.376,30.3484,30.3668,48824.0
2017-08-18 14:50:00,33.0,33.12,33.0,33.07,98188.0,30.3576,30.468,30.3576,30.422,98188.0
2017-08-18 15:00:00,33.06,33.09,33.04,33.09,63040.0,30.4128,30.4404,30.3944,30.4404,63040.0
2017-08-18 15:10:00,33.08,33.11,33.07,33.07,101960.0,30.4312,30.4588,30.422,30.422,101960.0
2017-08-18 15:20:00,33.07,33.08,33.06,33.06,60680.0,30.422,30.4312,30.4128,30.4128,60680.0
2017-08-18 15:30:00,33.05,33.13,33.04,33.12,68608.0,30.4036,30.4772,30.3944,30.468,68608.0
2017-08-18 15:40:00,33.12,33.15,33.12,33.13,152592.0,30.468,30.4956,30.468,30.4772,152592.0
2017-08-18 15:50:00,33.13,33.22,33.13,33.15,559236.0,30.4772,30.56,30.4772,30.4956,559236.0
2017-08-21 09:30:00,33.15,33.2,33.02,33.16,55716.0,30.4956,30.5416,30.376,30.5048,55716.0
2017-08-21 09:40:00,33.16,33.19,33.1,33.18,38320.0,30.5048,30.5324,30.4496,30.5232,38320.0
2017-08-21 09:50:00,33.19,33.29,33.12,33.25,60496.0,30.5324,30.6244,30.468,30.5876,60496.0
2017-08-21 10:00:00,33.25,33.37,33.22,33.37,84500.0,30.5876,30.698,30.56,30.698,84500.0
2017-08-21 10:10:00,33.36,33.45,33.32,33.45,37872.0,30.6888,30.7716,30.652,30.7716,37872.0
2017-08-21 10:20:00,33.47,33.48,33.37,33.48,42892.0,30.79,30.7992,30.698,30.7992,42892.0
2017-08-21 10:30:00,33.47,33.55,33.46,33.49,46800.0,30.79,30.8636,30.7808,30.8084,46800.0
2017-08-21 10:40:00,33.48,33.52,33.47,33.51,55944.0,30.7992,30.836,30.79,30.8268,55944.0
2017-08-21 10:50:00,33.5,33.55,33.44,33.51,52200.0,30.8176,30.8636,30.7624,30.8268,52200.0
2017-08-21 11:00:00,33.49,33.49,33.46,33.48,15200.0,30.8084,30.8084,30.7808,30.7992,15200.0
2017-08-21 11:10:00,33.48,33.54,33.48,33.51,34792.0,30.7992,30.8544,30.7992,30.8268,34792.0
2017-08-21 11:20:00,33.5,33.52,33.49,33.49,22780.0,30.8176,30.836,30.8084,30.8084,22780.0
2017-08-21 11:30:00,33.49,33.54,33.48,33.51,19160.0,30.8084,30.8544,30.7992,30.8268,19160.0
2017-08-21 11:40:00,33.49,33.63,33.49,33.59,57232.0,30.8084,30.9372,30.8084,30.9004,57232.0
2017-08-21 11:50:00,33.59,33.63,33.58,33.62,40400.0,30.9004,30.9372,30.8912,30.928,40400.0
2017-08-21 12:00:00,33.63,33.68,33.62,33.67,26000.0,30.9372,30.9831,30.928,30.9739,26000.0
2017-08-21 12:10:00,33.68,33.68,33.6,33.6,51244.0,30.9831,30.9831,30.9096,30.9096,51244.0
2017-08-21 12:20:00,33.6,33.67,33.59,33.67,39156.0,30.9096,30.9739,30.9004,30.9739,39156.0
2017-08-21 12:30:00,33.65,33.68,33.63,33.63,31192.0,30.9556,30.9831,30.9372,30.9372,31192.0
2017-08-21 12:40:00,33.63,33.64,33.6,33.6,8808.0,30.9372,30.9464,30.9096,30.9096,8808.0
2017-08-21 12:50:00,33.61,33.64,33.61,33.63,14024.0,30.9188,30.9464,30.9188,30.9372,14024.0
2017-08-21 13:00:00,33.63,33.65,33.6,33.65,41740.0,30.9372,30.9556,30.9096,30.9556,41740.0
2017-08-21 13:10:00,33.65,33.66,33.63,33.65,15484.0,30.9556,30.9647,30.9372,30.9556,15484.0
2017-08-21 13:20:00,33.66,33.69,33.65,33.68,16952.0,30.9647,30.9923,30.9556,30.9831,16952.0
2017-08-21 13:30:00,33.68,33.69,33.64,33.68,36864.0,30.9831,30.9923,30.9464,30.9831,36864.0
2017-08-21 13:40:00,33.67,33.72,33.67,33.69,39612.0,30.9739,31.0199,30.9739,30.9923,39612.0
2017-08-21 13:50:00,33.69,33.72,33.67,33.67,45444.0,30.9923,31.0199,30.9739,30.9739,45444.0
2017-08-21 14:00:00,33.67,33.69,33.67,33.68,63968.0,30.9739,30.9923,30.9739,30.9831,63968.0
2017-08-21 14:10:00,33.67,33.67,33.61,33.61,41308.0,30.9739,30.9739,30.9188,30.9188,41308.0
2017-08-21 14:20:00,33.62,33.65,33.62,33.64,37228.0,30.928,30.9556,30.928,30.9464,37228.0
2017-08-21 14:30:00,33.64,33.65,33.62,33.62,56364.0,30.9464,30.9556,30.928,30.928,56364.0
2017-08-21 14:40:00,33.62,33.62,33.6,33.61,47836.0,30.928,30.928,30.9096,30.9188,47836.0
2017-08-21 14:50:00,33.62,33.65,33.61,33.62,51000.0,30.928,30.9556,30.9188,30.928,51000.0
2017-08-21 15:00:00,33.61,33.63,33.61,33.62,63540.0,30.9188,30.9372,30.9188,30.928,63540.0
2017-08-21 15:10:00,33.61,33.62,33.59,33.59,132764.0,30.9188,30.928,30.9004,30.9004,132764.0
2017-08-21 15:20:00,33.59,33.6,33.56,33.56,357748.0,30.9004,30.9096,30.8728,30.8728,357748.0
2017-08-21 15:30:00,33.57,33.57,33.46,33.46,82068.0,30.882,30.882,30.7808,30.7808,82068.0
2017-08-21 15:40:00,33.47,33.53,33.45,33.53,194056.0,30.79,30.8452,30.7716,30.8452,194056.0
2017-08-21 15:50:00,33.53,33.53,33.44,33.48,338636.0,30.8452,30.8452,30.7624,30.7992,338636.0
2017-08-22 09:30:00,33.48,33.6,33.48,33.56,39140.0,30.7992,30.9096,30.7992,30.8728,39140.0
2017-08-22 09:40:00,33.56,33.63,33.52,33.56,15856.0,30.8728,30.9372,30.836,30.8728,15856.0
2017-08-22 09:50:00,33.56,33.56,33.49,33.51,17256.0,30.8728,30.8728,30.8084,30.8268,17256.0
2017-08-22 10:00:00,33.51,33.55,33.51,33.52,21348.0,30.8268,30.8636,30.8268,30.836,21348.0
2017-08-22 10:10:00,33.52,33.57,33.5,33.56,15600.0,30.836,30.882,30.8176,30.8728,15600.0
2017-08-22 10:20:00,33.58,33.62,33.58,33.6,22880.0,30.8912,30.928,30.8912,30.9096,22880.0
2017-08-22 10:30:00,33.6,33.63,33.59,33.63,34400.0,30.9096,30.9372,30.9004,30.9372,34400.0
2017-08-22 10:40:00,33.64,33.69,33.63,33.69,25400.0,30.9464,30.9923,30.9372,30.9923,25400.0
2017-08-22 10:50:00,33.7,33.72,33.68,33.72,12992.0,31.0015,31.0199,30.9831,31.0199,12992.0
2017-08-22 11:00:00,33.7,33.71,33.65,33.66,27764.0,31.0015,31.0107,30.9556,30.9647,27764.0
2017-08-22 11:10:00,33.65,33.71,33.65,33.71,20164.0,30.9556,31.0107,30.9556,31.0107,20164.0
2017-08-22 11:20:00,33.69,33.74,33.69,33.74,22216.0,30.9923,31.0383,30.9923,31.0383,22216.0
2017-08-22 11:30:00,33.74,33.8,33.73,33.78,16316.0,31.0383,31.0935,31.0291,31.0751,16316.0
2017-08-22 11:40:00,33.77,33.78,33.69,33.73,20800.0,31.0659,31.0751,30.9923,31.0291,20800.0
2017-08-22 11:50:00,33.72,33.73,33.69,33.72,9200.0,31.0199,31.0291,30.9923,31.0199,9200.0
2017-08-22 12:00:00,33.7,33.75,33.7,33.75,18800.0,31.0015,31.0475,31.0015,31.0475,18800.0
2017-08-22 12:10:00,33.75,33.78,33.71,33.77,32600.0,31.0475,31.0751,31.0107,31.0659,32600.0
2017-08-22 12:20:00,33.77,33.78,33.76,33.77,6800.0,31.0659,31.0751,31.0567,31.0659,6800.0
2017-08-22 12:30:00,33.75,33.77,33.74,33.77,12400.0,31.0475,31.0659,31.0383,31.0659,12400.0
2017-08-22 12:40:00,33.76,33.78,33.76,33.78,11160.0,31.0567,31.0751,31.0567,31.0751,11160.0
2017-08-22 12:50:00,33.77,33.79,33.73,33.73,19344.0,31.0659,31.0843,31.0291,31.0291,19344.0
2017-08-22 13:00:00,33.72,33.72,33.69,33.71,18232.0,31.0199,31.0199,30.9923,31.0107,18232.0
2017-08-22 13:10:00,33.69,33.71,33.68,33.71,14952.0,30.9923,31.0107,30.9831,31.0107,14952.0
2017-08-22 13:20:00,33.7,33.72,33.69,33.71,10800.0,31.0015,31.0199,30.9923,31.0107,10800.0
2017-08-22 13:30:00,33.71,33.71,33.69,33.69,10800.0,31.0107,31.0107,30.9923,30.9923,10800.0
2017-08-22 13:40:00,33.69,33.69,33.67,33.69,14000.0,30.9923,30.9923,30.9739,30.9923,14000.0
2017-08-22 13:50:00,33.68,33.68,33.65,33.65,11000.0,30.9831,30.9831,30.9556,30.9556,11000.0
2017-08-22 14:00:00,33.65,33.69,33.65,33.68,16480.0,30.9556,30.9923,30.9556,30.9831,16480.0
2017-08-22 14:10:00,33.68,33.72,33.68,33.72,13600.0,30.9831,31.0199,30.9831,31.0199,13600.0
2017-08-22 14:20:00,33.73,33.76,33.72,33.76,12000.0,31.0291,31.0567,31.0199,31.0567,12000.0
2017-08-22 14:30:00,33.76,33.79,33.75,33.79,18000.0,31.0567,31.0843,31.0475,31.0843,18000.0
2017-08-22 14:40:00,33.78,33.82,33.77,33.81,30024.0,31.0751,31.1119,31.0659,31.1027,30024.0
2017-08-22 14:50:00,33.82,33.85,33.8,33.83,23820.0,31.1119,31.1395,31.0935,31.1211,23820.0
2017-08-22 15:00:00,33.84,33.84,33.81,33.82,21616.0,31.1303,31.1303,31.1027,31.1119,21616.0
2017-08-22 15:10:00,33.81,33.84,33.79,33.83,23292.0,31.1027,31.1303,31.0843,31.1211,23292.0
2017-08-22 15:20:00,33.83,33.85,33.83,33.85,27244.0,31.1211,31.1395,31.1211,31.1395,27244.0
2017-08-22 15:30:00,33.85,33.86,33.79,33.8,54040.0,31.1395,31.1487,31.0843,31.0935,54040.0
2017-08-22 15:40:00,33.8,33.81,33.77,33.8,61076.0,31.0935,31.1027,31.0659,31.0935,61076.0
2017-08-22 15:50:00,33.81,33.83,33.8,33.81,154468.0,31.1027,31.1211,31.0935,31.1027,154468.0
2017-08-23 09:30:00,33.74,33.74,33.56,33.67,50976.0,31.0383,31.0383,30.8728,30.9739,50976.0
2017-08-23 09:40:00,33.64,33.67,33.6,33.65,26800.0,30.9464,30.9739,30.9096,30.9556,26800.0
2017-08-23 09:50:00,33.65,33.65,33.6,33.6,9200.0,30.9556,30.9556,30.9096,30.9096,9200.0
2017-08-23 10:00:00,33.6,33.64,33.54,33.55,18800.0,30.9096,30.9464,30.8544,30.8636,18800.0
2017-08-23 10:10:00,33.56,33.62,33.56,33.61,16140.0,30.8728,30.928,30.8728,30.9188,16140.0
2017-08-23 10:20:00,33.57,33.58,33.56,33.56,15200.0,30.882,30.8912,30.8728,30.8728,15200.0
2017-08-23 10:30:00,33.57,33.61,33.5,33.61,56856.0,30.882,30.9188,30.8176,30.9188,56856.0
2017-08-23 10:40:00,33.59,33.65,33.59,33.65,54556.0,30.9004,30.9556,30.9004,30.9556,54556.0
2017-08-23 10:50:00,33.65,33.65,33.56,33.56,16400.0,30.9556,30.9556,30.8728,30.8728,16400.0
2017-08-23 11:00:00,33.56,33.59,33.53,33.55,31592.0,30.8728,30.9004,30.8452,30.8636,31592.0
2017-08-23 11:10:00,33.55,33.55,33.51,33.53,10040.0,30.8636,30.8636,30.8268,30.8452,10040.0
2017-08-23 11:20:00,33.52,33.57,33.52,33.57,11200.0,30.836,30.882,30.836,30.882,11200.0
2017-08-23 11:30:00,33.56,33.56,33.52,33.53,11200.0,30.8728,30.8728,30.836,30.8452,11200.0
2017-08-23 11:40:00,33.55,33.56,33.54,33.56,20800.0,30.8636,30.8728,30.8544,30.8728,20800.0
2017-08-23 11:50:00,33.56,33.58,33.55,33.56,27604.0,30.8728,30.8912,30.8636,30.8728,27604.0
2017-08-23 12:00:00,33.56,33.58,33.54,33.58,22800.0,30.8728,30.8912,30.8544,30.8912,22800.0
2017-08-23 12:10:00,33.57,33.6,33.57,33.6,14400.0,30.882,30.9096,30.882,30.9096,14400.0
2017-08-23 12:20:00,33.59,33.6,33.55,33.55,8140.0,30.9004,30.9096,30.8636,30.8636,8140.0
2017-08-23 12:30:00,33.55,33.57,33.54,33.56,9336.0,30.8636,30.882,30.8544,30.8728,9336.0
2017-08-23 12:40:00,33.56,33.56,33.55,33.55,5240.0,30.8728,30.8728,30.8636,30.8636,5240.0
2017-08-23 12:50:00,33.56,33.62,33.56,33.61,27044.0,30.8728,30.928,30.8728,30.9188,27044.0
2017-08-23 13:00:00,33.61,33.61,33.56,33.56,19680.0,30.9188,30.9188,30.8728,30.8728,19680.0
2017-08-23 13:10:00,33.55,33.55,33.52,33.54,132000.0,30.8636,30.8636,30.836,30.8544,132000.0
2017-08-23 13:20:00,33.53,33.57,33.53,33.56,9812.0,30.8452,30.882,30.8452,30.8728,9812.0
2017-08-23 13:30:00,33.55,33.55,33.52,33.53,24176.0,30.8636,30.8636,30.836,30.8452,24176.0
2017-08-23 13:40:00,33.53,33.55,33.53,33.54,7200.0,30.8452,30.8636,30.8452,30.8544,7200.0
2017-08-23 13:50:00,33.52,33.54,33.52,33.54,26752.0,30.836,30.8544,30.836,30.8544,26752.0
2017-08-23 14:00:00,33.53,33.54,33.52,33.52,5232.0,30.8452,30.8544,30.836,30.836,5232.0
2017-08-23 14:10:00,33.53,33.59,33.53,33.57,21996.0,30.8452,30.9004,30.8452,30.882,21996.0
2017-08-23 14:20:00,33.57,33.58,33.56,33.57,13540.0,30.882,30.8912,30.8728,30.882,13540.0
2017-08-23 14:30:00,33.58,33.6,33.57,33.6,11780.0,30.8912,30.9096,30.882,30.9096,11780.0
2017-08-23 14:40:00,33.6,33.61,33.6,33.61,5600.0,30.9096,30.9188,30.9096,30.9188,5600.0
2017-08-23 14:50:00,33.62,33.62,33.6,33.61,11144.0,30.928,30.928,30.9096,30.9188,11144.0
2017-08-23 15:00:00,33.61,33.64,33.6,33.63,15616.0,30.9188,30.9464,30.9096,30.9372,15616.0
2017-08-23 15:10:00,33.63,33.63,33.62,33.63,10232.0,30.9372,30.9372,30.928,30.9372,10232.0
2017-08-23 15:20:00,33.63,33.66,33.63,33.66,20424.0,30.9372,30.9647,30.9372,30.9647,20424.0
2017-08-23 15:30:00,33.65,33.66,33.64,33.65,35648.0,30.9556,30.9647,30.9464,30.9556,35648.0
2017-08-23 15:40:00,33.65,33.66,33.62,33.62,44168.0,30.9556,30.9647,30.928,30.928,44168.0
2017-08-23 15:50:00,33.6,33.62,33.51,33.51,239340.0,30.9096,30.928,30.8268,30.8268,239340.0
2017-08-24 09:30:00,33.52,33.52,33.4,33.45,49244.0,30.836,30.836,30.7256,30.7716,49244.0
2017-08-24 09:40:00,33.45,33.48,33.35,33.39,28240.0,30.7716,30.7992,30.6796,30.7164,28240.0
2017-08-24 09:50:00,33.37,33.38,33.22,33.22,50648.0,30.698,30.7072,30.56,30.56,50648.0
2017-08-24 10:00:00,33.23,33.24,33.14,33.14,38176.0,30.5692,30.5784,30.4864,30.4864,38176.0
2017-08-24 10:10:00,33.16,33.2,33.1,33.11,45724.0,30.5048,30.5416,30.4496,30.4588,45724.0
2017-08-24 10:20:00,33.1,33.2,33.1,33.15,35952.0,30.4496,30.5416,30.4496,30.4956,35952.0
2017-08-24 10:30:00,33.14,33.2,33.13,33.15,25600.0,30.4864,30.5416,30.4772,30.4956,25600.0
2017-08-24 10:40:00,33.14,33.17,33.12,33.13,32700.0,30.4864,30.514,30.468,30.4772,32700.0
2017-08-24 10:50:00,33.12,33.17,33.1,33.1,24400.0,30.468,30.514,30.4496,30.4496,24400.0
2017-08-24 11:00:00,33.1,33.15,33.1,33.1,25068.0,30.4496,30.4956,30.4496,30.4496,25068.0
2017-08-24 11:10:00,33.11,33.15,33.03,33.05,37636.0,30.4588,30.4956,30.3852,30.4036,37636.0
2017-08-24 11:20:00,33.04,33.05,32.95,32.99,32356.0,30.3944,30.4036,30.3116,30.3484,32356.0
2017-08-24 11:30:00,33.0,33.02,32.91,33.02,26852.0,30.3576,30.376,30.2748,30.376,26852.0
2017-08-24 11:40:00,32.99,33.03,32.96,33.01,16000.0,30.3484,30.3852,30.3208,30.3668,16000.0
2017-08-24 11:50:00,33.01,33.02,32.97,33.02,12800.0,30.3668,30.376,30.33,30.376,12800.0
2017-08-24 12:00:00,33.04,33.09,33.02,33.09,17052.0,30.3944,30.4404,30.376,30.4404,17052.0
2017-08-24 12:10:00,33.09,33.09,33.04,33.06,15744.0,30.4404,30.4404,30.3944,30.4128,15744.0
2017-08-24 12:20:00,33.06,33.09,33.06,33.08,4716.0,30.4128,30.4404,30.4128,30.4312,4716.0
2017-08-24 12:30:00,33.08,33.13,33.08,33.09,22644.0,30.4312,30.4772,30.4312,30.4404,22644.0
2017-08-24 12:40:00,33.1,33.12,33.05,33.1,22620.0,30.4496,30.468,30.4036,30.4496,22620.0
2017-08-24 12:50:00,33.12,33.12,33.09,33.1,12052.0,30.468,30.468,30.4404,30.4496,12052.0
2017-08-24 13:00:00,33.1,33.21,33.09,33.18,50000.0,30.4496,30.5508,30.4404,30.5232,50000.0
2017-08-24 13:10:00,33.18,33.24,33.18,33.2,21208.0,30.5232,30.5784,30.5232,30.5416,21208.0
2017-08-24 13:20:00,33.22,33.23,33.19,33.22,25092.0,30.56,30.5692,30.5324,30.56,25092.0
2017-08-24 13:30:00,33.2,33.2,33.17,33.18,4800.0,30.5416,30.5416,30.514,30.5232,4800.0
2017-08-24 13:40:00,33.17,33.21,33.16,33.19,19984.0,30.514,30.5508,30.5048,30.5324,19984.0
2017-08-24 13:50:00,33.2,33.2,33.18,33.19,18432.0,30.5416,30.5416,30.5232,30.5324,18432.0
2017-08-24 14:00:00,33.19,33.2,33.14,33.15,13196.0,30.5324,30.5416,30.4864,30.4956,13196.0
2017-08-24 14:10:00,33.13,33.16,33.1,33.16,20300.0,30.4772,30.5048,30.4496,30.5048,20300.0
2017-08-24 14:20:00,33.15,33.18,33.14,33.16,17848.0,30.4956,30.5232,30.4864,30.5048,17848.0
2017-08-24 14:30:00,33.16,33.18,33.14,33.17,26800.0,30.5048,30.5232,30.4864,30.514,26800.0
2017-08-24 14:40:00,33.18,33.2,33.17,33.2,26800.0,30.5232,30.5416,30.514,30.5416,26800.0
2017-08-24 14:50:00,33.2,33.25,33.2,33.25,34656.0,30.5416,30.5876,30.5416,30.5876,34656.0
2017-08-24 15:00:00,33.26,33.27,33.21,33.24,47292.0,30.5968,30.606,30.5508,30.5784,47292.0
2017-08-24 15:10:00,33.23,33.31,33.23,33.3,30204.0,30.5692,30.6428,30.5692,30.6336,30204.0
2017-08-24 15:20:00,33.31,33.32,33.28,33.31,32560.0,30.6428,30.652,30.6152,30.6428,32560.0
2017-08-24 15:30:00,33.3,33.32,33.26,33.32,79656.0,30.6336,30.652,30.5968,30.652,79656.0
2017-08-24 15:40:00,33.32,33.33,33.3,33.3,101100.0,30.652,30.6612,30.6336,30.6336,101100.0
2017-08-24 15:50:00,33.29,33.32,33.23,33.3,272244.0,30.6244,30.652,30.5692,30.6336,272244.0
2017-08-25 09:30:00,33.48,33.49,33.34,33.49,46432.0,30.7992,30.8084,30.6704,30.8084,46432.0
2017-08-25 09:40:00,33.47,33.63,33.44,33.58,46992.0,30.79,30.9372,30.7624,30.8912,46992.0
2017-08-25 09:50:00,33.6,33.74,33.6,33.66,28424.0,30.9096,31.0383,30.9096,30.9647,28424.0
2017-08-25 10:00:00,33.7,33.77,33.63,33.64,35996.0,31.0015,31.0659,30.9372,30.9464,35996.0
2017-08-25 10:10:00,33.65,33.66,33.57,33.66,40804.0,30.9556,30.9647,30.882,30.9647,40804.0
2017-08-25 10:20:00,33.64,33.64,33.59,33.63,25928.0,30.9464,30.9464,30.9004,30.9372,25928.0
2017-08-25 10:30:00,33.61,33.65,33.59,33.65,31392.0,30.9188,30.9556,30.9004,30.9556,31392.0
2017-08-25 10:40:00,33.63,33.64,33.55,33.59,30800.0,30.9372,30.9464,30.8636,30.9004,30800.0
2017-08-25 10:50:00,33.6,33.67,33.56,33.63,17748.0,30.9096,30.9739,30.8728,30.9372,17748.0
2017-08-25 11:00:00,33.6,33.64,33.57,33.63,32076.0,30.9096,30.9464,30.882,30.9372,32076.0
2017-08-25 11:10:00,33.62,33.64,33.58,33.62,33620.0,30.928,30.9464,30.8912,30.928,33620.0
2017-08-25 11:20:00,33.62,33.64,33.58,33.59,12624.0,30.928,30.9464,30.8912,30.9004,12624.0
2017-08-25 11:30:00,33.59,33.63,33.56,33.62,14400.0,30.9004,30.9372,30.8728,30.928,14400.0
2017-08-25 11:40:00,33.6,33.63,33.59,33.62,13200.0,30.9096,30.9372,30.9004,30.928,13200.0
2017-08-25 11:50:00,33.61,33.62,33.6,33.62,7200.0,30.9188,30.928,30.9096,30.928,7200.0
2017-08-25 12:00:00,33.6,33.63,33.6,33.63,26432.0,30.9096,30.9372,30.9096,30.9372,26432.0
2017-08-25 12:10:00,33.63,33.66,33.62,33.65,26364.0,30.9372,30.9647,30.928,30.9556,26364.0
2017-08-25 12:20:00,33.64,33.64,33.6,33.6,10308.0,30.9464,30.9464,30.9096,30.9096,10308.0
2017-08-25 12:30:00,33.6,33.62,33.57,33.58,21652.0,30.9096,30.928,30.882,30.8912,21652.0
2017-08-25 12:40:00,33.59,33.59,33.59,33.59,2804.0,30.9004,30.9004,30.9004,30.9004,2804.0
2017-08-25 12:50:00,33.57,33.59,33.57,33.58,4000.0,30.882,30.9004,30.882,30.8912,4000.0
2017-08-25 13:00:00,33.59,33.6,33.58,33.59,6916.0,30.9004,30.9096,30.8912,30.9004,6916.0
2017-08-25 13:10:00,33.59,33.59,33.57,33.57,7200.0,30.9004,30.9004,30.882,30.882,7200.0
2017-08-25 13:20:00,33.57,33.57,33.55,33.55,9200.0,30.882,30.882,30.8636,30.8636,9200.0
2017-08-25 13:30:00,33.56,33.56,33.55,33.55,13324.0,30.8728,30.8728,30.8636,30.8636,13324.0
2017-08-25 13:40:00,33.55,33.57,33.55,33.55,14348.0,30.8636,30.882,30.8636,30.8636,14348.0
2017-08-25 13:50:00,33.54,33.54,33.52,33.52,14736.0,30.8544,30.8544,30.836,30.836,14736.0
2017-08-25 14:00:00,33.52,33.56,33.52,33.55,10600.0,30.836,30.8728,30.836,30.8636,10600.0
2017-08-25 14:10:00,33.55,33.57,33.55,33.57,13100.0,30.8636,30.882,30.8636,30.882,13100.0
2017-08-25 14:20:00,33.56,33.57,33.54,33.55,13216.0,30.8728,30.882,30.8544,30.8636,13216.0
2017-08-25 14:30:00,33.56,33.58,33.56,33.58,13024.0,30.8728,30.8912,30.8728,30.8912,13024.0
2017-08-25 14:40:00,33.57,33.58,33.56,33.58,10292.0,30.882,30.8912,30.8728,30.8912,10292.0
2017-08-25 14:50:00,33.58,33.58,33.55,33.57,11516.0,30.8912,30.8912,30.8636,30.882,11516.0
2017-08-25 15:00:00,33.58,33.59,33.54,33.57,29772.0,30.8912,30.9004,30.8544,30.882,29772.0
2017-08-25 15:10:00,33.58,33.62,33.52,33.52,18000.0,30.8912,30.928,30.836,30.836,18000.0
2017-08-25 15:20:00,33.55,33.57,33.52,33.52,19036.0,30.8636,30.882,30.836,30.836,19036.0
2017-08-25 15:30:00,33.54,33.55,33.53,33.54,34084.0,30.8544,30.8636,30.8452,30.8544,34084.0
2017-08-25 15:40:00,33.53,33.54,33.49,33.51,41408.0,30.8452,30.8544,30.8084,30.8268,41408.0
2017-08-25 15:50:00,33.51,33.51,33.45,33.46,119800.0,30.8268,30.8268,30.7716,30.7808,119800.0
2017-08-28 09:30:00,33.59,33.68,33.57,33.57,21804.0,30.9004,30.9831,30.882,30.882,21804.0
2017-08-28 09:40:00,33.57,33.57,33.48,33.52,15656.0,30.882,30.882,30.7992,30.836,15656.0
2017-08-28 09:50:00,33.52,33.52,33.41,33.41,15744.0,30.836,30.836,30.7348,30.7348,15744.0
2017-08-28 10:00:00,33.44,33.44,33.35,33.35,24600.0,30.7624,30.7624,30.6796,30.6796,24600.0
2017-08-28 10:10:00,33.34,33.37,33.31,33.33,21012.0,30.6704,30.698,30.6428,30.6612,21012.0
2017-08-28 10:20:00,33.33,33.41,33.33,33.37,16000.0,30.6612,30.7348,30.6612,30.698,16000.0
2017-08-28 10:30:00,33.36,33.37,33.31,33.33,16772.0,30.6888,30.698,30.6428,30.6612,16772.0
2017-08-28 10:40:00,33.35,33.4,33.35,33.37,19696.0,30.6796,30.7256,30.6796,30.698,19696.0
2017-08-28 10:50:00,33.36,33.41,33.33,33.37,9600.0,30.6888,30.7348,30.6612,30.698,9600.0
2017-08-28 11:00:00,33.35,33.36,33.31,33.31,8000.0,30.6796,30.6888,30.6428,30.6428,8000.0
2017-08-28 11:10:00,33.31,33.42,33.3,33.39,15600.0,30.6428,30.744,30.6336,30.7164,15600.0
2017-08-28 11:20:00,33.37,33.39,33.33,33.39,12500.0,30.698,30.7164,30.6612,30.7164,12500.0
2017-08-28 11:30:00,33.4,33.41,33.33,33.35,11200.0,30.7256,30.7348,30.6612,30.6796,11200.0
2017-08-28 11:40:00,33.36,33.39,33.33,33.37,31112.0,30.6888,30.7164,30.6612,30.698,31112.0
2017-08-28 11:50:00,33.37,33.43,33.37,33.42,11200.0,30.698,30.7532,30.698,30.744,11200.0
2017-08-28 12:00:00,33.41,33.41,33.34,33.41,35508.0,30.7348,30.7348,30.6704,30.7348,35508.0
2017-08-28 12:10:00,33.41,33.41,33.32,33.33,15248.0,30.7348,30.7348,30.652,30.6612,15248.0
2017-08-28 12:20:00,33.34,33.38,33.31,33.35,18820.0,30.6704,30.7072,30.6428,30.6796,18820.0
2017-08-28 12:30:00,33.38,33.38,33.34,33.34,11200.0,30.7072,30.7072,30.6704,30.6704,11200.0
2017-08-28 12:40:00,33.34,33.4,33.32,33.4,21760.0,30.6704,30.7256,30.652,30.7256,21760.0
2017-08-28 12:50:00,33.39,33.4,33.37,33.38,15820.0,30.7164,30.7256,30.698,30.7072,15820.0
2017-08-28 13:00:00,33.38,33.4,33.38,33.38,11600.0,30.7072,30.7256,30.7072,30.7072,11600.0
2017-08-28 13:10:00,33.38,33.4,33.38,33.38,18000.0,30.7072,30.7256,30.7072,30.7072,18000.0
2017-08-28 13:20:00,33.38,33.43,33.38,33.42,18000.0,30.7072,30.7532,30.7072,30.744,18000.0
2017-08-28 13:30:00,33.42,33.44,33.42,33.43,17804.0,30.744,30.7624,30.744,30.7532,17804.0
2017-08-28 13:40:00,33.43,33.49,33.42,33.49,20800.0,30.7532,30.8084,30.744,30.8084,20800.0
2017-08-28 13:50:00,33.48,33.51,33.48,33.51,30736.0,30.7992,30.8268,30.7992,30.8268,30736.0
2017-08-28 14:00:00,33.51,33.51,33.48,33.49,14476.0,30.8268,30.8268,30.7992,30.8084,14476.0
2017-08-28 14:10:00,33.48,33.48,33.45,33.47,17152.0,30.7992,30.7992,30.7716,30.79,17152.0
2017-08-28 14:20:00,33.47,33.51,33.45,33.51,17600.0,30.79,30.8268,30.7716,30.8268,17600.0
2017-08-28 14:30:00,33.51,33.52,33.47,33.51,16856.0,30.8268,30.836,30.79,30.8268,16856.0
2017-08-28 14:40:00,33.5,33.54,33.49,33.54,34916.0,30.8176,30.8544,30.8084,30.8544,34916.0
2017-08-28 14:50:00,33.53,33.56,33.52,33.56,12908.0,30.8452,30.8728,30.836,30.8728,12908.0
2017-08-28 15:00:00,33.54,33.59,33.54,33.59,34892.0,30.8544,30.9004,30.8544,30.9004,34892.0
2017-08-28 15:10:00,33.58,33.6,33.56,33.57,20472.0,30.8912,30.9096,30.8728,30.882,20472.0
2017-08-28 15:20:00,33.56,33.56,33.51,33.52,15980.0,30.8728,30.8728,30.8268,30.836,15980.0
2017-08-28 15:30:00,33.52,33.52,33.47,33.47,36344.0,30.836,30.836,30.79,30.79,36344.0
2017-08-28 15:40:00,33.48,33.48,33.44,33.44,23552.0,30.7992,30.7992,30.7624,30.7624,23552.0
2017-08-28 15:50:00,33.45,33.47,33.41,33.47,97800.0,30.7716,30.79,30.7348,30.79,97800.0
2017-08-29 09:30:00,33.28,33.4,33.25,33.34,16852.0,30.6152,30.7256,30.5876,30.6704,16852.0
2017-08-29 09:40:00,33.33,33.38,33.32,33.38,12436.0,30.6612,30.7072,30.652,30.7072,12436.0
2017-08-29 09:50:00,33.37,33.37,33.29,33.3,8760.0,30.698,30.698,30.6244,30.6336,8760.0
2017-08-29 10:00:00,33.32,33.35,33.25,33.27,28484.0,30.652,30.6796,30.5876,30.606,28484.0
2017-08-29 10:10:00,33.25,33.25,33.23,33.23,8000.0,30.5876,30.5876,30.5692,30.5692,8000.0
2017-08-29 10:20:00,33.24,33.24,33.21,33.23,13216.0,30.5784,30.5784,30.5508,30.5692,13216.0
2017-08-29 10:30:00,33.24,33.27,33.22,33.22,15912.0,30.5784,30.606,30.56,30.56,15912.0
2017-08-29 10:40:00,33.24,33.26,33.21,33.23,11860.0,30.5784,30.5968,30.5508,30.5692,11860.0
2017-08-29 10:50:00,33.23,33.27,33.23,33.24,9224.0,30.5692,30.606,30.5692,30.5784,9224.0
2017-08-29 11:00:00,33.24,33.27,33.24,33.27,22000.0,30.5784,30.606,30.5784,30.606,22000.0
2017-08-29 11:10:00,33.26,33.27,33.24,33.24,11432.0,30.5968,30.606,30.5784,30.5784,11432.0
2017-08-29 11:20:00,33.25,33.26,33.24,33.26,17544.0,30.5876,30.5968,30.5784,30.5968,17544.0
2017-08-29 11:30:00,33.25,33.27,33.24,33.27,12000.0,30.5876,30.606,30.5784,30.606,12000.0
2017-08-29 11:40:00,33.27,33.34,33.26,33.32,38892.0,30.606,30.6704,30.5968,30.652,38892.0
2017-08-29 11:50:00,33.32,33.32,33.3,33.3,11704.0,30.652,30.652,30.6336,30.6336,11704.0
2017-08-29 12:00:00,33.3,33.3,33.25,33.25,6400.0,30.6336,30.6336,30.5876,30.5876,6400.0
2017-08-29 12:10:00,33.26,33.26,33.19,33.21,34716.0,30.5968,30.5968,30.5324,30.5508,34716.0
2017-08-29 12:20:00,33.21,33.24,33.2,33.23,12000.0,30.5508,30.5784,30.5416,30.5692,12000.0
2017-08-29 12:30:00,33.24,33.25,33.23,33.24,7200.0,30.5784,30.5876,30.5692,30.5784,7200.0
2017-08-29 12:40:00,33.23,33.24,33.21,33.24,9680.0,30.5692,30.5784,30.5508,30.5784,9680.0
2017-08-29 12:50:00,33.23,33.24,33.21,33.21,6812.0,30.5692,30.5784,30.5508,30.5508,6812.0
2017-08-29 13:00:00,33.21,33.24,33.19,33.24,31320.0,30.5508,30.5784,30.5324,30.5784,31320.0
2017-08-29 13:10:00,33.23,33.23,33.2,33.21,4160.0,30.5692,30.5692,30.5416,30.5508,4160.0
2017-08-29 13:20:00,33.21,33.26,33.19,33.26,49088.0,30.5508,30.5968,30.5324,30.5968,49088.0
2017-08-29 13:30:00,33.26,33.27,33.23,33.25,7232.0,30.5968,30.606,30.5692,30.5876,7232.0
2017-08-29 13:40:00,33.25,33.25,33.23,33.23,6000.0,30.5876,30.5876,30.5692,30.5692,6000.0
2017-08-29 13:50:00,33.21,33.23,33.2,33.21,18840.0,30.5508,30.5692,30.5416,30.5508,18840.0
2017-08-29 14:00:00,33.19,33.2,33.15,33.15,84780.0,30.5324,30.5416,30.4956,30.4956,84780.0
2017-08-29 14:10:00,33.15,33.19,33.15,33.19,42788.0,30.4956,30.5324,30.4956,30.5324,42788.0
2017-08-29 14:20:00,33.19,33.2,33.17,33.18,34000.0,30.5324,30.5416,30.514,30.5232,34000.0
2017-08-29 14:30:00,33.17,33.19,33.17,33.18,35936.0,30.514,30.5324,30.514,30.5232,35936.0
2017-08-29 14:40:00,33.18,33.21,33.18,33.21,53720.0,30.5232,30.5508,30.5232,30.5508,53720.0
2017-08-29 14:50:00,33.21,33.22,33.18,33.22,89444.0,30.5508,30.56,30.5232,30.56,89444.0
2017-08-29 15:00:00,33.23,33.24,33.21,33.22,40832.0,30.5692,30.5784,30.5508,30.56,40832.0
2017-08-29 15:10:00,33.22,33.25,33.22,33.25,20400.0,30.56,30.5876,30.56,30.5876,20400.0
2017-08-29 15:20:00,33.26,33.26,33.25,33.25,24136.0,30.5968,30.5968,30.5876,30.5876,24136.0
2017-08-29 15:30:00,33.26,33.26,33.24,33.26,43716.0,30.5968,30.5968,30.5784,30.5968,43716.0
2017-08-29 15:40:00,33.26,33.27,33.24,33.24,52032.0,30.5968,30.606,30.5784,30.5784,52032.0
2017-08-29 15:50:00,33.24,33.27,33.23,33.25,118176.0,30.5784,30.606,30.5692,30.5876,118176.0
2017-08-30 09:30:00,33.22,33.24,33.12,33.17,24908.0,30.56,30.5784,30.468,30.514,24908.0
2017-08-30 09:40:00,33.17,33.24,33.15,33.24,13600.0,30.514,30.5784,30.4956,30.5784,13600.0
2017-08-30 09:50:00,33.21,33.22,33.19,33.2,6000.0,30.5508,30.56,30.5324,30.5416,6000.0
2017-08-30 10:00:00,33.23,33.23,33.13,33.18,13300.0,30.5692,30.5692,30.4772,30.5232,13300.0
2017-08-30 10:10:00,33.19,33.21,33.15,33.2,17120.0,30.5324,30.5508,30.4956,30.5416,17120.0
2017-08-30 10:20:00,33.2,33.2,33.18,33.19,8000.0,30.5416,30.5416,30.5232,30.5324,8000.0
2017-08-30 10:30:00,33.17,33.19,33.16,33.16,14800.0,30.514,30.5324,30.5048,30.5048,14800.0
2017-08-30 10:40:00,33.2,33.23,33.18,33.21,8800.0,30.5416,30.5692,30.5232,30.5508,8800.0
2017-08-30 10:50:00,33.22,33.23,33.19,33.23,8580.0,30.56,30.5692,30.5324,30.5692,8580.0
2017-08-30 11:00:00,33.23,33.23,33.22,33.23,8800.0,30.5692,30.5692,30.56,30.5692,8800.0
2017-08-30 11:10:00,33.22,33.26,33.22,33.26,5244.0,30.56,30.5968,30.56,30.5968,5244.0
2017-08-30 11:20:00,33.24,33.26,33.23,33.26,7160.0,30.5784,30.5968,30.5692,30.5968,7160.0
2017-08-30 11:30:00,33.27,33.3,33.26,33.3,17708.0,30.606,30.6336,30.5968,30.6336,17708.0
2017-08-30 11:40:00,33.28,33.3,33.26,33.3,9592.0,30.6152,30.6336,30.5968,30.6336,9592.0
2017-08-30 11:50:00,33.31,33.35,33.3,33.35,11276.0,30.6428,30.6796,30.6336,30.6796,11276.0
2017-08-30 12:00:00,33.35,33.38,33.3,33.38,24680.0,30.6796,30.7072,30.6336,30.7072,24680.0
2017-08-30 12:10:00,33.37,33.38,33.36,33.36,5240.0,30.698,30.7072,30.6888,30.6888,5240.0
2017-08-30 12:20:00,33.35,33.38,33.34,33.38,8200.0,30.6796,30.7072,30.6704,30.7072,8200.0
2017-08-30 12:30:00,33.38,33.38,33.36,33.37,8044.0,30.7072,30.7072,30.6888,30.698,8044.0
2017-08-30 12:40:00,33.36,33.38,33.36,33.38,6000.0,30.6888,30.7072,30.6888,30.7072,6000.0
2017-08-30 12:50:00,33.37,33.38,33.36,33.38,11696.0,30.698,30.7072,30.6888,30.7072,11696.0
2017-08-30 13:00:00,33.38,33.4,33.36,33.4,12520.0,30.7072,30.7256,30.6888,30.7256,12520.0
2017-08-30 13:10:00,33.4,33.43,33.39,33.43,7212.0,30.7256,30.7532,30.7164,30.7532,7212.0
2017-08-30 13:20:00,33.42,33.45,33.41,33.45,8800.0,30.744,30.7716,30.7348,30.7716,8800.0
2017-08-30 13:30:00,33.44,33.44,33.43,33.43,4000.0,30.7624,30.7624,30.7532,30.7532,4000.0
2017-08-30 13:40:00,33.43,33.46,33.43,33.46,4800.0,30.7532,30.7808,30.7532,30.7808,4800.0
2017-08-30 13:50:00,33.45,33.47,33.45,33.45,10108.0,30.7716,30.79,30.7716,30.7716,10108.0
2017-08-30 14:00:00,33.46,33.49,33.46,33.48,10000.0,30.7808,30.8084,30.7808,30.7992,10000.0
2017-08-30 14:10:00,33.47,33.48,33.46,33.48,6800.0,30.79,30.7992,30.7808,30.7992,6800.0
2017-08-30 14:20:00,33.48,33.5,33.46,33.5,24944.0,30.7992,30.8176,30.7808,30.8176,24944.0
2017-08-30 14:30:00,33.49,33.5,33.49,33.5,9064.0,30.8084,30.8176,30.8084,30.8176,9064.0
2017-08-30 14:40:00,33.49,33.49,33.47,33.49,17600.0,30.8084,30.8084,30.79,30.8084,17600.0
2017-08-30 14:50:00,33.47,33.49,33.46,33.48,21112.0,30.79,30.8084,30.7808,30.7992,21112.0
2017-08-30 15:00:00,33.48,33.49,33.46,33.47,18448.0,30.7992,30.8084,30.7808,30.79,18448.0
2017-08-30 15:10:00,33.48,33.49,33.46,33.46,24552.0,30.7992,30.8084,30.7808,30.7808,24552.0
2017-08-30 15:20:00,33.45,33.46,33.44,33.44,9600.0,30.7716,30.7808,30.7624,30.7624,9600.0
2017-08-30 15:30:00,33.44,33.45,33.41,33.42,20312.0,30.7624,30.7716,30.7348,30.744,20312.0
2017-08-30 15:40:00,33.41,33.41,33.37,33.39,47548.0,30.7348,30.7348,30.698,30.7164,47548.0
2017-08-30 15:50:00,33.39,33.49,33.39,33.44,150712.0,30.7164,30.8084,30.7164,30.7624,150712.0
2017-08-31 09:30:00,33.48,33.5,33.39,33.5,22932.0,30.7992,30.8176,30.7164,30.8176,22932.0
2017-08-31 09:40:00,33.46,33.53,33.46,33.49,4800.0,30.7808,30.8452,30.7808,30.8084,4800.0
2017-08-31 09:50:00,33.48,33.59,33.48,33.59,8756.0,30.7992,30.9004,30.7992,30.9004,8756.0
2017-08-31 10:00:00,33.6,33.6,33.55,33.56,31892.0,30.9096,30.9096,30.8636,30.8728,31892.0
2017-08-31 10:10:00,33.58,33.58,33.52,33.52,18528.0,30.8912,30.8912,30.836,30.836,18528.0
2017-08-31 10:20:00,33.55,33.57,33.55,33.56,6800.0,30.8636,30.882,30.8636,30.8728,6800.0
2017-08-31 10:30:00,33.55,33.55,33.46,33.46,14400.0,30.8636,30.8636,30.7808,30.7808,14400.0
2017-08-31 10:40:00,33.46,33.46,33.44,33.46,16000.0,30.7808,30.7808,30.7624,30.7808,16000.0
2017-08-31 10:50:00,33.46,33.48,33.43,33.43,14000.0,30.7808,30.7992,30.7532,30.7532,14000.0
2017-08-31 11:00:00,33.43,33.53,33.43,33.53,10800.0,30.7532,30.8452,30.7532,30.8452,10800.0
2017-08-31 11:10:00,33.54,33.54,33.47,33.5,13188.0,30.8544,30.8544,30.79,30.8176,13188.0
2017-08-31 11:20:00,33.5,33.5,33.47,33.49,27816.0,30.8176,30.8176,30.79,30.8084,27816.0
2017-08-31 11:30:00,33.48,33.51,33.42,33.49,13676.0,30.7992,30.8268,30.744,30.8084,13676.0
2017-08-31 11:40:00,33.5,33.52,33.47,33.49,24652.0,30.8176,30.836,30.79,30.8084,24652.0
2017-08-31 11:50:00,33.47,33.49,33.46,33.48,10156.0,30.79,30.8084,30.7808,30.7992,10156.0
2017-08-31 12:00:00,33.49,33.5,33.47,33.49,19428.0,30.8084,30.8176,30.79,30.8084,19428.0
2017-08-31 12:10:00,33.49,33.55,33.49,33.53,16440.0,30.8084,30.8636,30.8084,30.8452,16440.0
2017-08-31 12:20:00,33.55,33.6,33.54,33.6,16000.0,30.8636,30.9096,30.8544,30.9096,16000.0
2017-08-31 12:30:00,33.58,33.61,33.56,33.6,12800.0,30.8912,30.9188,30.8728,30.9096,12800.0
2017-08-31 12:40:00,33.61,33.63,33.58,33.6,17172.0,30.9188,30.9372,30.8912,30.9096,17172.0
2017-08-31 12:50:00,33.58,33.63,33.58,33.62,6908.0,30.8912,30.9372,30.8912,30.928,6908.0
2017-08-31 13:00:00,33.62,33.64,33.61,33.63,22864.0,30.928,30.9464,30.9188,30.9372,22864.0
2017-08-31 13:10:00,33.64,33.64,33.61,33.64,11600.0,30.9464,30.9464,30.9188,30.9464,11600.0
2017-08-31 13:20:00,33.66,33.7,33.66,33.66,13792.0,30.9647,31.0015,30.9647,30.9647,13792.0
2017-08-31 13:30:00,33.66,33.7,33.65,33.7,28636.0,30.9647,31.0015,30.9556,31.0015,28636.0
2017-08-31 13:40:00,33.69,33.73,33.68,33.7,14620.0,30.9923,31.0291,30.9831,31.0015,14620.0
2017-08-31 13:50:00,33.7,33.71,33.69,33.71,6000.0,31.0015,31.0107,30.9923,31.0107,6000.0
2017-08-31 14:00:00,33.7,33.7,33.68,33.69,23600.0,31.0015,31.0015,30.9831,30.9923,23600.0
2017-08-31 14:10:00,33.7,33.71,33.69,33.71,9372.0,31.0015,31.0107,30.9923,31.0107,9372.0
2017-08-31 14:20:00,33.72,33.73,33.7,33.73,14584.0,31.0199,31.0291,31.0015,31.0291,14584.0
2017-08-31 14:30:00,33.73,33.74,33.71,33.73,16400.0,31.0291,31.0383,31.0107,31.0291,16400.0
2017-08-31 14:40:00,33.73,33.78,33.73,33.77,29308.0,31.0291,31.0751,31.0291,31.0659,29308.0
2017-08-31 14:50:00,33.77,33.79,33.77,33.77,8984.0,31.0659,31.0843,31.0659,31.0659,8984.0
2017-08-31 15:00:00,33.78,33.78,33.74,33.75,19592.0,31.0751,31.0751,31.0383,31.0475,19592.0
2017-08-31 15:10:00,33.75,33.75,33.73,33.75,47096.0,31.0475,31.0475,31.0291,31.0475,47096.0
2017-08-31 15:20:00,33.75,33.75,33.74,33.75,18144.0,31.0475,31.0475,31.0383,31.0475,18144.0
2017-08-31 15:30:00,33.75,33.78,33.75,33.78,29756.0,31.0475,31.0751,31.0475,31.0751,29756.0
2017-08-31 15:40:00,33.78,33.78,33.72,33.72,69500.0,31.0751,31.0751,31.0199,31.0199,69500.0
2017-08-31 15:50:00,33.73,33.82,33.71,33.74,249132.0,31.0291,31.1119,31.0107,31.0383,249132.0
2017-09-01 09:30:00,33.93,33.93,33.8,33.82,44672.0,31.2131,31.2131,31.0935,31.1119,44672.0
2017-09-01 09:40:00,33.83,33.9,33.83,33.85,22000.0,31.1211,31.1855,31.1211,31.1395,22000.0
2017-09-01 09:50:00,33.86,33.88,33.73,33.79,16400.0,31.1487,31.1671,31.0291,31.0843,16400.0
2017-09-01 10:00:00,33.75,33.81,33.71,33.75,25136.0,31.0475,31.1027,31.0107,31.0475,25136.0
2017-09-01 10:10:00,33.74,33.82,33.7,33.74,22060.0,31.0383,31.1119,31.0015,31.0383,22060.0
2017-09-01 10:20:00,33.74,33.75,33.71,33.72,24800.0,31.0383,31.0475,31.0107,31.0199,24800.0
2017-09-01 10:30:00,33.72,33.79,33.72,33.77,26396.0,31.0199,31.0843,31.0199,31.0659,26396.0
2017-09-01 10:40:00,33.77,33.77,33.73,33.74,15692.0,31.0659,31.0659,31.0291,31.0383,15692.0
2017-09-01 10:50:00,33.73,33.77,33.72,33.76,21800.0,31.0291,31.0659,31.0199,31.0567,21800.0
2017-09-01 11:00:00,33.76,33.77,33.71,33.72,22400.0,31.0567,31.0659,31.0107,31.0199,22400.0
2017-09-01 11:10:00,33.73,33.81,33.73,33.74,58800.0,31.0291,31.1027,31.0291,31.0383,58800.0
2017-09-01 11:20:00,33.74,33.74,33.63,33.63,34544.0,31.0383,31.0383,30.9372,30.9372,34544.0
2017-09-01 11:30:00,33.63,33.64,33.58,33.58,16640.0,30.9372,30.9464,30.8912,30.8912,16640.0
2017-09-01 11:40:00,33.59,33.63,33.57,33.63,40216.0,30.9004,30.9372,30.882,30.9372,40216.0
2017-09-01 11:50:00,33.66,33.67,33.64,33.64,4000.0,30.9647,30.9739,30.9464,30.9464,4000.0
2017-09-01 12:00:00,33.64,33.67,33.64,33.65,13008.0,30.9464,30.9739,30.9464,30.9556,13008.0
2017-09-01 12:10:00,33.66,33.66,33.65,33.65,3600.0,30.9647,30.9647,30.9556,30.9556,3600.0
2017-09-01 12:20:00,33.64,33.67,33.64,33.67,10000.0,30.9464,30.9739,30.9464,30.9739,10000.0
2017-09-01 12:30:00,33.65,33.66,33.65,33.66,2800.0,30.9556,30.9647,30.9556,30.9647,2800.0
2017-09-01 12:40:00,33.67,33.67,33.66,33.67,4000.0,30.9739,30.9739,30.9647,30.9739,4000.0
2017-09-01 12:50:00,33.68,33.69,33.67,33.69,8800.0,30.9831,30.9923,30.9739,30.9923,8800.0
2017-09-01 13:00:00,33.69,33.7,33.68,33.68,8400.0,30.9923,31.0015,30.9831,30.9831,8400.0
2017-09-01 13:10:00,33.69,33.69,33.67,33.67,4800.0,30.9923,30.9923,30.9739,30.9739,4800.0
2017-09-01 13:20:00,33.67,33.68,33.67,33.68,8880.0,30.9739,30.9831,30.9739,30.9831,8880.0
2017-09-01 13:30:00,33.69,33.69,33.68,33.69,9448.0,30.9923,30.9923,30.9831,30.9923,9448.0
2017-09-01 13:40:00,33.68,33.68,33.65,33.66,10400.0,30.9831,30.9831,30.9556,30.9647,10400.0
2017-09-01 13:50:00,33.66,33.67,33.65,33.66,10352.0,30.9647,30.9739,30.9556,30.9647,10352.0
2017-09-01 14:00:00,33.66,33.7,33.66,33.68,19348.0,30.9647,31.0015,30.9647,30.9831,19348.0
2017-09-01 14:10:00,33.69,33.69,33.68,33.68,6000.0,30.9923,30.9923,30.9831,30.9831,6000.0
2017-09-01 14:20:00,33.68,33.71,33.68,33.71,16520.0,30.9831,31.0107,30.9831,31.0107,16520.0
2017-09-01 14:30:00,33.71,33.72,33.68,33.68,18976.0,31.0107,31.0199,30.9831,30.9831,18976.0
2017-09-01 14:40:00,33.68,33.68,33.67,33.68,14804.0,30.9831,30.9831,30.9739,30.9831,14804.0
2017-09-01 14:50:00,33.68,33.7,33.68,33.68,17384.0,30.9831,31.0015,30.9831,30.9831,17384.0
2017-09-01 15:00:00,33.68,33.71,33.67,33.7,14248.0,30.9831,31.0107,30.9739,31.0015,14248.0
2017-09-01 15:10:00,33.7,33.74,33.7,33.74,29644.0,31.0015,31.0383,31.0015,31.0383,29644.0
2017-09-01 15:20:00,33.74,33.74,33.72,33.72,24600.0,31.0383,31.0383,31.0199,31.0199,24600.0
2017-09-01 15:30:00,33.72,33.72,33.7,33.7,30856.0,31.0199,31.0199,31.0015,31.0015,30856.0
2017-09-01 15:40:00,33.71,33.71,33.67,33.67,42332.0,31.0107,31.0107,30.9739,30.9739,42332.0
2017-09-01 15:50:00,33.63,33.67,33.63,33.64,103768.0,30.9372,30.9739,30.9372,30.9464,103768.0
2017-09-05 09:30:00,33.56,33.59,33.51,33.52,35568.0,30.8728,30.9004,30.8268,30.836,35568.0
2017-09-05 09:40:00,33.57,33.59,33.51,33.52,7200.0,30.882,30.9004,30.8268,30.836,7200.0
2017-09-05 09:50:00,33.56,33.68,33.55,33.65,18124.0,30.8728,30.9831,30.8636,30.9556,18124.0
2017-09-05 10:00:00,33.64,33.64,33.58,33.58,46560.0,30.9464,30.9464,30.8912,30.8912,46560.0
2017-09-05 10:10:00,33.58,33.59,33.54,33.59,12092.0,30.8912,30.9004,30.8544,30.9004,12092.0
2017-09-05 10:20:00,33.55,33.58,33.54,33.54,8400.0,30.8636,30.8912,30.8544,30.8544,8400.0
2017-09-05 10:30:00,33.54,33.54,33.49,33.49,40632.0,30.8544,30.8544,30.8084,30.8084,40632.0
2017-09-05 10:40:00,33.48,33.55,33.48,33.54,16588.0,30.7992,30.8636,30.7992,30.8544,16588.0
2017-09-05 10:50:00,33.53,33.53,33.48,33.49,7600.0,30.8452,30.8452,30.7992,30.8084,7600.0
2017-09-05 11:00:00,33.48,33.49,33.46,33.48,14400.0,30.7992,30.8084,30.7808,30.7992,14400.0
2017-09-05 11:10:00,33.47,33.51,33.45,33.46,15924.0,30.79,30.8268,30.7716,30.7808,15924.0
2017-09-05 11:20:00,33.45,33.46,33.45,33.45,3340.0,30.7716,30.7808,30.7716,30.7716,3340.0
2017-09-05 11:30:00,33.46,33.49,33.46,33.48,9608.0,30.7808,30.8084,30.7808,30.7992,9608.0
2017-09-05 11:40:00,33.48,33.48,33.46,33.46,14400.0,30.7992,30.7992,30.7808,30.7808,14400.0
2017-09-05 11:50:00,33.47,33.49,33.46,33.48,6000.0,30.79,30.8084,30.7808,30.7992,6000.0
2017-09-05 12:00:00,33.47,33.47,33.38,33.42,26944.0,30.79,30.79,30.7072,30.744,26944.0
2017-09-05 12:10:00,33.41,33.42,33.37,33.37,11132.0,30.7348,30.744,30.698,30.698,11132.0
2017-09-05 12:20:00,33.37,33.4,33.32,33.34,38696.0,30.698,30.7256,30.652,30.6704,38696.0
2017-09-05 12:30:00,33.32,33.35,33.19,33.32,133136.0,30.652,30.6796,30.5324,30.652,133136.0
2017-09-05 12:40:00,33.31,33.34,33.29,33.33,40648.0,30.6428,30.6704,30.6244,30.6612,40648.0
2017-09-05 12:50:00,33.33,33.33,33.24,33.29,34240.0,30.6612,30.6612,30.5784,30.6244,34240.0
2017-09-05 13:00:00,33.29,33.29,33.22,33.25,13200.0,30.6244,30.6244,30.56,30.5876,13200.0
2017-09-05 13:10:00,33.25,33.27,33.2,33.27,16000.0,30.5876,30.606,30.5416,30.606,16000.0
2017-09-05 13:20:00,33.27,33.27,33.21,33.25,11104.0,30.606,30.606,30.5508,30.5876,11104.0
2017-09-05 13:30:00,33.23,33.24,33.18,33.24,26852.0,30.5692,30.5784,30.5232,30.5784,26852.0
2017-09-05 13:40:00,33.23,33.23,33.18,33.19,12800.0,30.5692,30.5692,30.5232,30.5324,12800.0
2017-09-05 13:50:00,33.19,33.22,33.19,33.21,23796.0,30.5324,30.56,30.5324,30.5508,23796.0
2017-09-05 14:00:00,33.2,33.22,33.18,33.18,14368.0,30.5416,30.56,30.5232,30.5232,14368.0
2017-09-05 14:10:00,33.19,33.19,33.15,33.16,12920.0,30.5324,30.5324,30.4956,30.5048,12920.0
2017-09-05 14:20:00,33.17,33.22,33.17,33.2,27492.0,30.514,30.56,30.514,30.5416,27492.0
2017-09-05 14:30:00,33.2,33.22,33.18,33.18,14668.0,30.5416,30.56,30.5232,30.5232,14668.0
2017-09-05 14:40:00,33.18,33.2,33.17,33.19,21200.0,30.5232,30.5416,30.514,30.5324,21200.0
2017-09-05 14:50:00,33.19,33.2,33.16,33.2,20336.0,30.5324,30.5416,30.5048,30.5416,20336.0
2017-09-05 15:00:00,33.2,33.22,33.15,33.19,35744.0,30.5416,30.56,30.4956,30.5324,35744.0
2017-09-05 15:10:00,33.18,33.21,33.18,33.19,20600.0,30.5232,30.5508,30.5232,30.5324,20600.0
2017-09-05 15:20:00,33.18,33.22,33.18,33.22,22952.0,30.5232,30.56,30.5232,30.56,22952.0
2017-09-05 15:30:00,33.24,33.24,33.21,33.22,26844.0,30.5784,30.5784,30.5508,30.56,26844.0
2017-09-05 15:40:00,33.23,33.25,33.21,33.24,64136.0,30.5692,30.5876,30.5508,30.5784,64136.0
2017-09-05 15:50:00,33.25,33.35,33.23,33.32,201108.0,30.5876,30.6796,30.5692,30.652,201108.0
2017-09-06 09:30:00,33.44,33.44,33.25,33.31,36504.0,30.7624,30.7624,30.5876,30.6428,36504.0
2017-09-06 09:40:00,33.29,33.43,33.29,33.3,34120.0,30.6244,30.7532,30.6244,30.6336,34120.0
2017-09-06 09:50:00,33.29,33.33,33.24,33.27,35600.0,30.6244,30.6612,30.5784,30.606,35600.0
2017-09-06 10:00:00,33.27,33.33,33.27,33.29,10400.0,30.606,30.6612,30.606,30.6244,10400.0
2017-09-06 10:10:00,33.3,33.34,33.27,33.29,20400.0,30.6336,30.6704,30.606,30.6244,20400.0
2017-09-06 10:20:00,33.29,33.31,33.28,33.29,14248.0,30.6244,30.6428,30.6152,30.6244,14248.0
2017-09-06 10:30:00,33.29,33.3,33.21,33.21,10252.0,30.6244,30.6336,30.5508,30.5508,10252.0
2017-09-06 10:40:00,33.21,33.33,33.21,33.29,17392.0,30.5508,30.6612,30.5508,30.6244,17392.0
2017-09-06 10:50:00,33.29,33.31,33.27,33.29,23200.0,30.6244,30.6428,30.606,30.6244,23200.0
2017-09-06 11:00:00,33.31,33.35,33.29,33.29,25504.0,30.6428,30.6796,30.6244,30.6244,25504.0
2017-09-06 11:10:00,33.27,33.28,33.26,33.28,12604.0,30.606,30.6152,30.5968,30.6152,12604.0
2017-09-06 11:20:00,33.3,33.33,33.3,33.31,17540.0,30.6336,30.6612,30.6336,30.6428,17540.0
2017-09-06 11:30:00,33.29,33.31,33.29,33.31,5200.0,30.6244,30.6428,30.6244,30.6428,5200.0
2017-09-06 11:40:00,33.3,33.3,33.26,33.29,15200.0,30.6336,30.6336,30.5968,30.6244,15200.0
2017-09-06 11:50:00,33.3,33.31,33.27,33.29,10800.0,30.6336,30.6428,30.606,30.6244,10800.0
2017-09-06 12:00:00,33.29,33.33,33.29,33.32,10000.0,30.6244,30.6612,30.6244,30.652,10000.0
2017-09-06 12:10:00,33.33,33.35,33.32,33.33,13200.0,30.6612,30.6796,30.652,30.6612,13200.0
2017-09-06 12:20:00,33.32,33.34,33.31,33.33,4972.0,30.652,30.6704,30.6428,30.6612,4972.0
2017-09-06 12:30:00,33.32,33.32,33.29,33.3,17800.0,30.652,30.652,30.6244,30.6336,17800.0
2017-09-06 12:40:00,33.32,33.34,33.3,33.32,35084.0,30.652,30.6704,30.6336,30.652,35084.0
2017-09-06 12:50:00,33.33,33.33,33.3,33.32,12676.0,30.6612,30.6612,30.6336,30.652,12676.0
2017-09-06 13:00:00,33.32,33.33,33.29,33.29,55944.0,30.652,30.6612,30.6244,30.6244,55944.0
2017-09-06 13:10:00,33.3,33.32,33.27,33.3,124800.0,30.6336,30.652,30.606,30.6336,124800.0
2017-09-06 13:20:00,33.32,33.34,33.3,33.34,15200.0,30.652,30.6704,30.6336,30.6704,15200.0
2017-09-06 13:30:00,33.34,33.48,33.34,33.39,62468.0,30.6704,30.7992,30.6704,30.7164,62468.0
2017-09-06 13:40:00,33.4,33.43,33.4,33.43,18000.0,30.7256,30.7532,30.7256,30.7532,18000.0
2017-09-06 13:50:00,33.43,33.45,33.41,33.42,8920.0,30.7532,30.7716,30.7348,30.744,8920.0
2017-09-06 14:00:00,33.42,33.49,33.42,33.49,16000.0,30.744,30.8084,30.744,30.8084,16000.0
2017-09-06 14:10:00,33.49,33.51,33.48,33.51,27640.0,30.8084,30.8268,30.7992,30.8268,27640.0
2017-09-06 14:20:00,33.51,33.54,33.36,33.41,158876.0,30.8268,30.8544,30.6888,30.7348,158876.0
2017-09-06 14:30:00,33.42,33.45,33.42,33.44,21028.0,30.744,30.7716,30.744,30.7624,21028.0
2017-09-06 14:40:00,33.41,33.43,33.35,33.37,37344.0,30.7348,30.7532,30.6796,30.698,37344.0
2017-09-06 14:50:00,33.36,33.38,33.35,33.35,6400.0,30.6888,30.7072,30.6796,30.6796,6400.0
2017-09-06 15:00:00,33.36,33.42,33.29,33.42,123100.0,30.6888,30.744,30.6244,30.744,123100.0
2017-09-06 15:10:00,33.42,33.42,33.38,33.41,21644.0,30.744,30.744,30.7072,30.7348,21644.0
2017-09-06 15:20:00,33.44,33.44,33.4,33.42,16400.0,30.7624,30.7624,30.7256,30.744,16400.0
2017-09-06 15:30:00,33.41,33.43,33.32,33.35,49132.0,30.7348,30.7532,30.652,30.6796,49132.0
2017-09-06 15:40:00,33.35,33.36,33.33,33.34,59612.0,30.6796,30.6888,30.6612,30.6704,59612.0
2017-09-06 15:50:00,33.34,33.36,33.29,33.35,127532.0,30.6704,30.6888,30.6244,30.6796,127532.0
2017-09-07 09:30:00,33.39,33.39,33.13,33.16,34656.0,30.7164,30.7164,30.4772,30.5048,34656.0
2017-09-07 09:40:00,33.18,33.31,33.18,33.28,24992.0,30.5232,30.6428,30.5232,30.6152,24992.0
2017-09-07 09:50:00,33.25,33.25,33.18,33.23,28068.0,30.5876,30.5876,30.5232,30.5692,28068.0
2017-09-07 10:00:00,33.2,33.2,33.16,33.17,9200.0,30.5416,30.5416,30.5048,30.514,9200.0
2017-09-07 10:10:00,33.17,33.21,33.12,33.13,21348.0,30.514,30.5508,30.468,30.4772,21348.0
2017-09-07 10:20:00,33.13,33.14,33.08,33.13,18680.0,30.4772,30.4864,30.4312,30.4772,18680.0
2017-09-07 10:30:00,33.12,33.17,33.12,33.15,13028.0,30.468,30.514,30.468,30.4956,13028.0
2017-09-07 10:40:00,33.17,33.22,33.16,33.22,14912.0,30.514,30.56,30.5048,30.56,14912.0
2017-09-07 10:50:00,33.21,33.29,33.21,33.27,15572.0,30.5508,30.6244,30.5508,30.606,15572.0
2017-09-07 11:00:00,33.24,33.28,33.18,33.19,33684.0,30.5784,30.6152,30.5232,30.5324,33684.0
2017-09-07 11:10:00,33.19,33.2,33.16,33.17,26996.0,30.5324,30.5416,30.5048,30.514,26996.0
2017-09-07 11:20:00,33.16,33.16,33.13,33.13,2400.0,30.5048,30.5048,30.4772,30.4772,2400.0
2017-09-07 11:30:00,33.09,33.13,33.09,33.13,16128.0,30.4404,30.4772,30.4404,30.4772,16128.0
2017-09-07 11:40:00,33.13,33.13,33.11,33.13,8560.0,30.4772,30.4772,30.4588,30.4772,8560.0
2017-09-07 11:50:00,33.13,33.15,33.13,33.13,6960.0,30.4772,30.4956,30.4772,30.4772,6960.0
2017-09-07 12:00:00,33.14,33.14,33.09,33.1,17272.0,30.4864,30.4864,30.4404,30.4496,17272.0
2017-09-07 12:10:00,33.1,33.1,33.05,33.06,10400.0,30.4496,30.4496,30.4036,30.4128,10400.0
2017-09-07 12:20:00,33.06,33.07,33.04,33.04,7900.0,30.4128,30.422,30.3944,30.3944,7900.0
2017-09-07 12:30:00,33.06,33.07,33.05,33.06,5600.0,30.4128,30.422,30.4036,30.4128,5600.0
2017-09-07 12:40:00,33.05,33.1,33.05,33.09,7200.0,30.4036,30.4496,30.4036,30.4404,7200.0
2017-09-07 12:50:00,33.09,33.09,33.07,33.09,4400.0,30.4404,30.4404,30.422,30.4404,4400.0
2017-09-07 13:00:00,33.09,33.15,33.09,33.13,17200.0,30.4404,30.4956,30.4404,30.4772,17200.0
2017-09-07 13:10:00,33.14,33.18,33.14,33.16,23400.0,30.4864,30.5232,30.4864,30.5048,23400.0
2017-09-07 13:20:00,33.14,33.18,33.1,33.16,17600.0,30.4864,30.5232,30.4496,30.5048,17600.0
2017-09-07 13:30:00,33.15,33.15,33.11,33.11,8400.0,30.4956,30.4956,30.4588,30.4588,8400.0
2017-09-07 13:40:00,33.1,33.13,33.1,33.13,6400.0,30.4496,30.4772,30.4496,30.4772,6400.0
2017-09-07 13:50:00,33.13,33.13,33.1,33.1,8956.0,30.4772,30.4772,30.4496,30.4496,8956.0
2017-09-07 14:00:00,33.11,33.16,33.1,33.15,17996.0,30.4588,30.5048,30.4496,30.4956,17996.0
2017-09-07 14:10:00,33.15,33.16,33.13,33.15,11200.0,30.4956,30.5048,30.4772,30.4956,11200.0
2017-09-07 14:20:00,33.14,33.14,33.11,33.12,22940.0,30.4864,30.4864,30.4588,30.468,22940.0
2017-09-07 14:30:00,33.13,33.14,33.13,33.13,12900.0,30.4772,30.4864,30.4772,30.4772,12900.0
2017-09-07 14:40:00,33.13,33.15,33.12,33.14,18292.0,30.4772,30.4956,30.468,30.4864,18292.0
2017-09-07 14:50:00,33.15,33.16,33.13,33.13,18516.0,30.4956,30.5048,30.4772,30.4772,18516.0
2017-09-07 15:00:00,33.13,33.17,33.12,33.17,14800.0,30.4772,30.514,30.468,30.514,14800.0
2017-09-07 15:10:00,33.16,33.18,33.14,33.18,18356.0,30.5048,30.5232,30.4864,30.5232,18356.0
2017-09-07 15:20:00,33.19,33.19,33.13,33.16,17468.0,30.5324,30.5324,30.4772,30.5048,17468.0
2017-09-07 15:30:00,33.17,33.29,33.16,33.29,47160.0,30.514,30.6244,30.5048,30.6244,47160.0
2017-09-07 15:40:00,33.28,33.3,33.26,33.27,61140.0,30.6152,30.6336,30.5968,30.606,61140.0
2017-09-07 15:50:00,33.24,33.3,33.24,33.29,101844.0,30.5784,30.6336,30.5784,30.6244,101844.0
2017-09-08 09:30:00,33.18,33.18,32.94,32.97,21800.0,30.5232,30.5232,30.3024,30.33,21800.0
2017-09-08 09:40:00,32.97,33.06,32.97,33.02,9600.0,30.33,30.4128,30.33,30.376,9600.0
2017-09-08 09:50:00,33.03,33.03,32.98,33.03,13600.0,30.3852,30.3852,30.3392,30.3852,13600.0
2017-09-08 10:00:00,33.04,33.04,33.0,33.0,10532.0,30.3944,30.3944,30.3576,30.3576,10532.0
2017-09-08 10:10:00,33.01,33.1,32.99,33.1,16836.0,30.3668,30.4496,30.3484,30.4496,16836.0
2017-09-08 10:20:00,33.08,33.1,33.05,33.08,16080.0,30.4312,30.4496,30.4036,30.4312,16080.0
2017-09-08 10:30:00,33.08,33.1,33.07,33.08,2800.0,30.4312,30.4496,30.422,30.4312,2800.0
2017-09-08 10:40:00,33.07,33.15,33.06,33.12,16328.0,30.422,30.4956,30.4128,30.468,16328.0
2017-09-08 10:50:00,33.12,33.12,33.07,33.07,10644.0,30.468,30.468,30.422,30.422,10644.0
2017-09-08 11:00:00,33.07,33.14,33.07,33.1,18184.0,30.422,30.4864,30.422,30.4496,18184.0
2017-09-08 11:10:00,33.12,33.14,33.09,33.14,13200.0,30.468,30.4864,30.4404,30.4864,13200.0
2017-09-08 11:20:00,33.14,33.23,33.12,33.2,20320.0,30.4864,30.5692,30.468,30.5416,20320.0
2017-09-08 11:30:00,33.22,33.28,33.21,33.26,29492.0,30.56,30.6152,30.5508,30.5968,29492.0
2017-09-08 11:40:00,33.27,33.3,33.25,33.3,15600.0,30.606,30.6336,30.5876,30.6336,15600.0
2017-09-08 11:50:00,33.31,33.32,33.29,33.29,25600.0,30.6428,30.652,30.6244,30.6244,25600.0
2017-09-08 12:00:00,33.28,33.28,33.24,33.27,15600.0,30.6152,30.6152,30.5784,30.606,15600.0
2017-09-08 12:10:00,33.27,33.39,33.27,33.39,39860.0,30.606,30.7164,30.606,30.7164,39860.0
2017-09-08 12:20:00,33.37,33.38,33.34,33.34,4124.0,30.698,30.7072,30.6704,30.6704,4124.0
2017-09-08 12:30:00,33.37,33.43,33.37,33.41,13528.0,30.698,30.7532,30.698,30.7348,13528.0
2017-09-08 12:40:00,33.42,33.42,33.35,33.36,17964.0,30.744,30.744,30.6796,30.6888,17964.0
2017-09-08 12:50:00,33.36,33.43,33.35,33.43,12800.0,30.6888,30.7532,30.6796,30.7532,12800.0
2017-09-08 13:00:00,33.43,33.43,33.41,33.42,14392.0,30.7532,30.7532,30.7348,30.744,14392.0
2017-09-08 13:10:00,33.42,33.44,33.41,33.41,9548.0,30.744,30.7624,30.7348,30.7348,9548.0
2017-09-08 13:20:00,33.41,33.42,33.35,33.42,18000.0,30.7348,30.744,30.6796,30.744,18000.0
2017-09-08 13:30:00,33.4,33.42,33.37,33.37,11600.0,30.7256,30.744,30.698,30.698,11600.0
2017-09-08 13:40:00,33.37,33.39,33.32,33.39,16700.0,30.698,30.7164,30.652,30.7164,16700.0
2017-09-08 13:50:00,33.37,33.4,33.35,33.4,14912.0,30.698,30.7256,30.6796,30.7256,14912.0
2017-09-08 14:00:00,33.38,33.44,33.37,33.4,22000.0,30.7072,30.7624,30.698,30.7256,22000.0
2017-09-08 14:10:00,33.42,33.44,33.38,33.4,19568.0,30.744,30.7624,30.7072,30.7256,19568.0
2017-09-08 14:20:00,33.41,33.46,33.4,33.43,17280.0,30.7348,30.7808,30.7256,30.7532,17280.0
2017-09-08 14:30:00,33.44,33.46,33.41,33.41,29600.0,30.7624,30.7808,30.7348,30.7348,29600.0
2017-09-08 14:40:00,33.42,33.42,33.39,33.39,17076.0,30.744,30.744,30.7164,30.7164,17076.0
2017-09-08 14:50:00,33.38,33.43,33.37,33.43,23176.0,30.7072,30.7532,30.698,30.7532,23176.0
2017-09-08 15:00:00,33.42,33.45,33.4,33.4,17232.0,30.744,30.7716,30.7256,30.7256,17232.0
2017-09-08 15:10:00,33.4,33.43,33.39,33.41,18300.0,30.7256,30.7532,30.7164,30.7348,18300.0
2017-09-08 15:20:00,33.42,33.43,33.41,33.42,21688.0,30.744,30.7532,30.7348,30.744,21688.0
2017-09-08 15:30:00,33.41,33.42,33.4,33.42,24860.0,30.7348,30.744,30.7256,30.744,24860.0
2017-09-08 15:40:00,33.42,33.43,33.39,33.41,41832.0,30.744,30.7532,30.7164,30.7348,41832.0
2017-09-08 15:50:00,33.4,33.44,33.38,33.43,104704.0,30.7256,30.7624,30.7072,30.7532,104704.0
2017-09-11 09:30:00,33.49,33.65,33.38,33.64,47028.0,30.8084,30.9556,30.7072,30.9464,47028.0
2017-09-11 09:40:00,33.65,33.75,33.63,33.75,34488.0,30.9556,31.0475,30.9372,31.0475,34488.0
2017-09-11 09:50:00,33.75,33.81,33.75,33.79,19776.0,31.0475,31.1027,31.0475,31.0843,19776.0
2017-09-11 10:00:00,33.72,33.77,33.7,33.72,20400.0,31.0199,31.0659,31.0015,31.0199,20400.0
2017-09-11 10:10:00,33.73,33.78,33.71,33.71,28260.0,31.0291,31.0751,31.0107,31.0107,28260.0
2017-09-11 10:20:00,33.74,33.74,33.71,33.72,22400.0,31.0383,31.0383,31.0107,31.0199,22400.0
2017-09-11 10:30:00,33.72,33.74,33.66,33.66,25600.0,31.0199,31.0383,30.9647,30.9647,25600.0
2017-09-11 10:40:00,33.66,33.68,33.63,33.68,23428.0,30.9647,30.9831,30.9372,30.9831,23428.0
2017-09-11 10:50:00,33.68,33.68,33.63,33.63,15600.0,30.9831,30.9831,30.9372,30.9372,15600.0
2017-09-11 11:00:00,33.63,33.63,33.55,33.55,6400.0,30.9372,30.9372,30.8636,30.8636,6400.0
2017-09-11 11:10:00,33.55,33.6,33.53,33.6,19200.0,30.8636,30.9096,30.8452,30.9096,19200.0
2017-09-11 11:20:00,33.6,33.64,33.57,33.64,23600.0,30.9096,30.9464,30.882,30.9464,23600.0
2017-09-11 11:30:00,33.65,33.68,33.63,33.65,17188.0,30.9556,30.9831,30.9372,30.9556,17188.0
2017-09-11 11:40:00,33.66,33.72,33.65,33.7,18400.0,30.9647,31.0199,30.9556,31.0015,18400.0
2017-09-11 11:50:00,33.72,33.73,33.7,33.7,21000.0,31.0199,31.0291,31.0015,31.0015,21000.0
2017-09-11 12:00:00,33.7,33.71,33.62,33.63,36508.0,31.0015,31.0107,30.928,30.9372,36508.0
2017-09-11 12:10:00,33.62,33.66,33.62,33.65,18000.0,30.928,30.9647,30.928,30.9556,18000.0
2017-09-11 12:20:00,33.65,33.73,33.65,33.69,21936.0,30.9556,31.0291,30.9556,30.9923,21936.0
2017-09-11 12:30:00,33.68,33.71,33.67,33.69,17400.0,30.9831,31.0107,30.9739,30.9923,17400.0
2017-09-11 12:40:00,33.71,33.75,33.71,33.71,22400.0,31.0107,31.0475,31.0107,31.0107,22400.0
2017-09-11 12:50:00,33.7,33.74,33.7,33.7,10960.0,31.0015,31.0383,31.0015,31.0015,10960.0
2017-09-11 13:00:00,33.72,33.74,33.67,33.68,8200.0,31.0199,31.0383,30.9739,30.9831,8200.0
2017-09-11 13:10:00,33.66,33.68,33.63,33.63,13276.0,30.9647,30.9831,30.9372,30.9372,13276.0
2017-09-11 13:20:00,33.63,33.66,33.62,33.64,18500.0,30.9372,30.9647,30.928,30.9464,18500.0
2017-09-11 13:30:00,33.65,33.66,33.62,33.63,12000.0,30.9556,30.9647,30.928,30.9372,12000.0
2017-09-11 13:40:00,33.65,33.66,33.63,33.66,5280.0,30.9556,30.9647,30.9372,30.9647,5280.0
2017-09-11 13:50:00,33.66,33.66,33.63,33.64,10000.0,30.9647,30.9647,30.9372,30.9464,10000.0
2017-09-11 14:00:00,33.64,33.65,33.63,33.65,11372.0,30.9464,30.9556,30.9372,30.9556,11372.0
2017-09-11 14:10:00,33.64,33.66,33.64,33.64,3600.0,30.9464,30.9647,30.9464,30.9464,3600.0
2017-09-11 14:20:00,33.64,33.64,33.63,33.63,9200.0,30.9464,30.9464,30.9372,30.9372,9200.0
2017-09-11 14:30:00,33.64,33.66,33.63,33.66,9796.0,30.9464,30.9647,30.9372,30.9647,9796.0
2017-09-11 14:40:00,33.66,33.68,33.66,33.67,6400.0,30.9647,30.9831,30.9647,30.9739,6400.0
2017-09-11 14:50:00,33.67,33.69,33.67,33.67,17264.0,30.9739,30.9923,30.9739,30.9739,17264.0
2017-09-11 15:00:00,33.67,33.68,33.67,33.67,17600.0,30.9739,30.9831,30.9739,30.9739,17600.0
2017-09-11 15:10:00,33.66,33.71,33.66,33.7,12800.0,30.9647,31.0107,30.9647,31.0015,12800.0
2017-09-11 15:20:00,33.7,33.72,33.7,33.72,11120.0,31.0015,31.0199,31.0015,31.0199,11120.0
2017-09-11 15:30:00,33.72,33.73,33.7,33.73,38716.0,31.0199,31.0291,31.0015,31.0291,38716.0
2017-09-11 15:40:00,33.73,33.74,33.7,33.7,56312.0,31.0291,31.0383,31.0015,31.0015,56312.0
2017-09-11 15:50:00,33.7,33.76,33.7,33.75,115284.0,31.0015,31.0567,31.0015,31.0475,115284.0
2017-09-12 09:30:00,33.73,33.73,33.6,33.72,27860.0,31.0291,31.0291,30.9096,31.0199,27860.0
2017-09-12 09:40:00,33.73,33.84,33.73,33.84,15828.0,31.0291,31.1303,31.0291,31.1303,15828.0
2017-09-12 09:50:00,33.81,33.9,33.81,33.9,28072.0,31.1027,31.1855,31.1027,31.1855,28072.0
2017-09-12 10:00:00,33.9,33.9,33.79,33.8,37996.0,31.1855,31.1855,31.0843,31.0935,37996.0
2017-09-12 10:10:00,33.78,33.79,33.71,33.74,6400.0,31.0751,31.0843,31.0107,31.0383,6400.0
2017-09-12 10:20:00,33.76,33.79,33.74,33.76,32328.0,31.0567,31.0843,31.0383,31.0567,32328.0
2017-09-12 10:30:00,33.77,33.77,33.69,33.75,27116.0,31.0659,31.0659,30.9923,31.0475,27116.0
2017-09-12 10:40:00,33.73,33.74,33.69,33.69,8024.0,31.0291,31.0383,30.9923,30.9923,8024.0
2017-09-12 10:50:00,33.69,33.71,33.65,33.66,9872.0,30.9923,31.0107,30.9556,30.9647,9872.0
2017-09-12 11:00:00,33.65,33.72,33.65,33.7,16800.0,30.9556,31.0199,30.9556,31.0015,16800.0
2017-09-12 11:10:00,33.71,33.72,33.67,33.67,4000.0,31.0107,31.0199,30.9739,30.9739,4000.0
2017-09-12 11:20:00,33.69,33.7,33.67,33.7,36636.0,30.9923,31.0015,30.9739,31.0015,36636.0
2017-09-12 11:30:00,33.68,33.75,33.68,33.73,41124.0,30.9831,31.0475,30.9831,31.0291,41124.0
2017-09-12 11:40:00,33.73,33.76,33.71,33.76,12928.0,31.0291,31.0567,31.0107,31.0567,12928.0
2017-09-12 11:50:00,33.77,33.77,33.75,33.76,2400.0,31.0659,31.0659,31.0475,31.0567,2400.0
2017-09-12 12:00:00,33.75,33.75,33.71,33.72,11200.0,31.0475,31.0475,31.0107,31.0199,11200.0
2017-09-12 12:10:00,33.73,33.73,33.69,33.71,23600.0,31.0291,31.0291,30.9923,31.0107,23600.0
2017-09-12 12:20:00,33.71,33.72,33.7,33.7,14800.0,31.0107,31.0199,31.0015,31.0015,14800.0
2017-09-12 12:30:00,33.71,33.74,33.66,33.66,15200.0,31.0107,31.0383,30.9647,30.9647,15200.0
2017-09-12 12:40:00,33.66,33.68,33.66,33.68,20200.0,30.9647,30.9831,30.9647,30.9831,20200.0
2017-09-12 12:50:00,33.68,33.68,33.66,33.67,13000.0,30.9831,30.9831,30.9647,30.9739,13000.0
2017-09-12 13:00:00,33.68,33.68,33.65,33.66,27820.0,30.9831,30.9831,30.9556,30.9647,27820.0
2017-09-12 13:10:00,33.66,33.71,33.66,33.71,13972.0,30.9647,31.0107,30.9647,31.0107,13972.0
2017-09-12 13:20:00,33.71,33.71,33.62,33.64,27548.0,31.0107,31.0107,30.928,30.9464,27548.0
2017-09-12 13:30:00,33.64,33.69,33.64,33.68,16400.0,30.9464,30.9923,30.9464,30.9831,16400.0
2017-09-12 13:40:00,33.68,33.71,33.67,33.68,12400.0,30.9831,31.0107,30.9739,30.9831,12400.0
2017-09-12 13:50:00,33.68,33.68,33.63,33.63,6932.0,30.9831,30.9831,30.9372,30.9372,6932.0
2017-09-12 14:00:00,33.64,33.65,33.62,33.63,14764.0,30.9464,30.9556,30.928,30.9372,14764.0
2017-09-12 14:10:00,33.61,33.63,33.61,33.62,17772.0,30.9188,30.9372,30.9188,30.928,17772.0
2017-09-12 14:20:00,33.6,33.64,33.6,33.63,63344.0,30.9096,30.9464,30.9096,30.9372,63344.0
2017-09-12 14:30:00,33.63,33.68,33.63,33.66,21204.0,30.9372,30.9831,30.9372,30.9647,21204.0
2017-09-12 14:40:00,33.66,33.69,33.64,33.64,25200.0,30.9647,30.9923,30.9464,30.9464,25200.0
2017-09-12 14:50:00,33.64,33.67,33.63,33.67,12412.0,30.9464,30.9739,30.9372,30.9739,12412.0
2017-09-12 15:00:00,33.67,33.67,33.63,33.63,30676.0,30.9739,30.9739,30.9372,30.9372,30676.0
2017-09-12 15:10:00,33.63,33.66,33.63,33.65,12072.0,30.9372,30.9647,30.9372,30.9556,12072.0
2017-09-12 15:20:00,33.63,33.7,33.63,33.7,33600.0,30.9372,31.0015,30.9372,31.0015,33600.0
2017-09-12 15:30:00,33.7,33.71,33.69,33.7,33400.0,31.0015,31.0107,30.9923,31.0015,33400.0
2017-09-12 15:40:00,33.69,33.7,33.67,33.67,49764.0,30.9923,31.0015,30.9739,30.9739,49764.0
2017-09-12 15:50:00,33.68,33.68,33.64,33.67,133260.0,30.9831,30.9831,30.9464,30.9739,133260.0
2017-09-13 09:30:00,33.65,33.65,33.43,33.44,35448.0,30.9556,30.9556,30.7532,30.7624,35448.0
2017-09-13 09:40:00,33.45,33.45,33.41,33.41,4604.0,30.7716,30.7716,30.7348,30.7348,4604.0
2017-09-13 09:50:00,33.41,33.48,33.41,33.45,11380.0,30.7348,30.7992,30.7348,30.7716,11380.0
2017-09-13 10:00:00,33.46,33.48,33.44,33.46,5600.0,30.7808,30.7992,30.7624,30.7808,5600.0
2017-09-13 10:10:00,33.45,33.48,33.43,33.45,6000.0,30.7716,30.7992,30.7532,30.7716,6000.0
2017-09-13 10:20:00,33.39,33.47,33.39,33.47,6524.0,30.7164,30.79,30.7164,30.79,6524.0
2017-09-13 10:30:00,33.47,33.49,33.44,33.49,25036.0,30.79,30.8084,30.7624,30.8084,25036.0
2017-09-13 10:40:00,33.48,33.49,33.48,33.49,2400.0,30.7992,30.8084,30.7992,30.8084,2400.0
2017-09-13 10:50:00,33.49,33.58,33.47,33.55,23644.0,30.8084,30.8912,30.79,30.8636,23644.0
2017-09-13 11:00:00,33.54,33.55,33.53,33.55,8000.0,30.8544,30.8636,30.8452,30.8636,8000.0
2017-09-13 11:10:00,33.55,33.6,33.53,33.6,24800.0,30.8636,30.9096,30.8452,30.9096,24800.0
2017-09-13 11:20:00,33.59,33.6,33.58,33.58,6400.0,30.9004,30.9096,30.8912,30.8912,6400.0
2017-09-13 11:30:00,33.59,33.6,33.54,33.55,10400.0,30.9004,30.9096,30.8544,30.8636,10400.0
2017-09-13 11:40:00,33.55,33.61,33.55,33.61,22096.0,30.8636,30.9188,30.8636,30.9188,22096.0
2017-09-13 11:50:00,33.59,33.61,33.59,33.6,24400.0,30.9004,30.9188,30.9004,30.9096,24400.0
2017-09-13 12:00:00,33.6,33.62,33.6,33.61,15200.0,30.9096,30.928,30.9096,30.9188,15200.0
2017-09-13 12:10:00,33.62,33.71,33.62,33.7,32000.0,30.928,31.0107,30.928,31.0015,32000.0
2017-09-13 12:20:00,33.72,33.74,33.7,33.74,12800.0,31.0199,31.0383,31.0015,31.0383,12800.0
2017-09-13 12:30:00,33.72,33.73,33.62,33.63,22800.0,31.0199,31.0291,30.928,30.9372,22800.0
2017-09-13 12:40:00,33.64,33.71,33.64,33.68,57852.0,30.9464,31.0107,30.9464,30.9831,57852.0
2017-09-13 12:50:00,33.69,33.69,33.65,33.65,8400.0,30.9923,30.9923,30.9556,30.9556,8400.0
2017-09-13 13:00:00,33.65,33.69,33.65,33.68,21028.0,30.9556,30.9923,30.9556,30.9831,21028.0
2017-09-13 13:10:00,33.68,33.69,33.65,33.69,8860.0,30.9831,30.9923,30.9556,30.9923,8860.0
2017-09-13 13:20:00,33.69,33.7,33.67,33.69,10800.0,30.9923,31.0015,30.9739,30.9923,10800.0
2017-09-13 13:30:00,33.69,33.72,33.66,33.71,24000.0,30.9923,31.0199,30.9647,31.0107,24000.0
2017-09-13 13:40:00,33.69,33.7,33.68,33.7,2000.0,30.9923,31.0015,30.9831,31.0015,2000.0
2017-09-13 13:50:00,33.7,33.71,33.69,33.7,9200.0,31.0015,31.0107,30.9923,31.0015,9200.0
2017-09-13 14:00:00,33.7,33.73,33.69,33.72,10400.0,31.0015,31.0291,30.9923,31.0199,10400.0
2017-09-13 14:10:00,33.73,33.75,33.73,33.75,15928.0,31.0291,31.0475,31.0291,31.0475,15928.0
2017-09-13 14:20:00,33.74,33.74,33.72,33.74,6400.0,31.0383,31.0383,31.0199,31.0383,6400.0
2017-09-13 14:30:00,33.74,33.76,33.74,33.75,19120.0,31.0383,31.0567,31.0383,31.0475,19120.0
2017-09-13 14:40:00,33.76,33.8,33.74,33.78,33848.0,31.0567,31.0935,31.0383,31.0751,33848.0
2017-09-13 14:50:00,33.79,33.79,33.74,33.79,24456.0,31.0843,31.0843,31.0383,31.0843,24456.0
2017-09-13 15:00:00,33.78,33.78,33.72,33.74,18800.0,31.0751,31.0751,31.0199,31.0383,18800.0
2017-09-13 15:10:00,33.74,33.75,33.73,33.74,22780.0,31.0383,31.0475,31.0291,31.0383,22780.0
2017-09-13 15:20:00,33.74,33.77,33.73,33.77,48496.0,31.0383,31.0659,31.0291,31.0659,48496.0
2017-09-13 15:30:00,33.77,33.79,33.74,33.79,37328.0,31.0659,31.0843,31.0383,31.0843,37328.0
2017-09-13 15:40:00,33.78,33.78,33.76,33.77,56140.0,31.0751,31.0751,31.0567,31.0659,56140.0
2017-09-13 15:50:00,33.77,33.83,33.76,33.82,194904.0,31.0659,31.1211,31.0567,31.1119,194904.0
2017-09-14 09:30:00,33.71,33.71,33.52,33.6,44416.0,31.0107,31.0107,30.836,30.9096,44416.0
2017-09-14 09:40:00,33.57,33.57,33.44,33.44,19500.0,30.882,30.882,30.7624,30.7624,19500.0
2017-09-14 09:50:00,33.4,33.48,33.38,33.47,45264.0,30.7256,30.7992,30.7072,30.79,45264.0
2017-09-14 10:00:00,33.47,33.52,33.47,33.52,6000.0,30.79,30.836,30.79,30.836,6000.0
2017-09-14 10:10:00,33.52,33.52,33.44,33.52,55204.0,30.836,30.836,30.7624,30.836,55204.0
2017-09-14 10:20:00,33.54,33.59,33.52,33.53,25180.0,30.8544,30.9004,30.836,30.8452,25180.0
2017-09-14 10:30:00,33.54,33.57,33.53,33.54,10800.0,30.8544,30.882,30.8452,30.8544,10800.0
2017-09-14 10:40:00,33.54,33.54,33.51,33.51,12448.0,30.8544,30.8544,30.8268,30.8268,12448.0
2017-09-14 10:50:00,33.52,33.54,33.49,33.49,7052.0,30.836,30.8544,30.8084,30.8084,7052.0
2017-09-14 11:00:00,33.5,33.51,33.48,33.48,14344.0,30.8176,30.8268,30.7992,30.7992,14344.0
2017-09-14 11:10:00,33.48,33.52,33.46,33.52,27704.0,30.7992,30.836,30.7808,30.836,27704.0
2017-09-14 11:20:00,33.53,33.59,33.53,33.58,17964.0,30.8452,30.9004,30.8452,30.8912,17964.0
2017-09-14 11:30:00,33.58,33.59,33.57,33.58,5600.0,30.8912,30.9004,30.882,30.8912,5600.0
2017-09-14 11:40:00,33.58,33.62,33.58,33.61,4480.0,30.8912,30.928,30.8912,30.9188,4480.0
2017-09-14 11:50:00,33.62,33.65,33.6,33.63,6400.0,30.928,30.9556,30.9096,30.9372,6400.0
2017-09-14 12:00:00,33.64,33.64,33.52,33.52,19600.0,30.9464,30.9464,30.836,30.836,19600.0
2017-09-14 12:10:00,33.5,33.58,33.49,33.56,15232.0,30.8176,30.8912,30.8084,30.8728,15232.0
2017-09-14 12:20:00,33.55,33.55,33.54,33.54,7592.0,30.8636,30.8636,30.8544,30.8544,7592.0
2017-09-14 12:30:00,33.56,33.57,33.49,33.49,9720.0,30.8728,30.882,30.8084,30.8084,9720.0
2017-09-14 12:40:00,33.51,33.53,33.5,33.53,7000.0,30.8268,30.8452,30.8176,30.8452,7000.0
2017-09-14 12:50:00,33.53,33.56,33.52,33.55,13600.0,30.8452,30.8728,30.836,30.8636,13600.0
2017-09-14 13:00:00,33.53,33.55,33.53,33.54,5400.0,30.8452,30.8636,30.8452,30.8544,5400.0
2017-09-14 13:10:00,33.55,33.56,33.5,33.5,16400.0,30.8636,30.8728,30.8176,30.8176,16400.0
2017-09-14 13:20:00,33.5,33.5,33.48,33.48,18112.0,30.8176,30.8176,30.7992,30.7992,18112.0
2017-09-14 13:30:00,33.49,33.49,33.45,33.49,21600.0,30.8084,30.8084,30.7716,30.8084,21600.0
2017-09-14 13:40:00,33.5,33.53,33.5,33.51,7796.0,30.8176,30.8452,30.8176,30.8268,7796.0
2017-09-14 13:50:00,33.52,33.52,33.47,33.5,13752.0,30.836,30.836,30.79,30.8176,13752.0
2017-09-14 14:00:00,33.51,33.52,33.49,33.52,5748.0,30.8268,30.836,30.8084,30.836,5748.0
2017-09-14 14:10:00,33.51,33.56,33.51,33.54,32000.0,30.8268,30.8728,30.8268,30.8544,32000.0
2017-09-14 14:20:00,33.53,33.6,33.53,33.6,18000.0,30.8452,30.9096,30.8452,30.9096,18000.0
2017-09-14 14:30:00,33.58,33.59,33.55,33.57,20192.0,30.8912,30.9004,30.8636,30.882,20192.0
2017-09-14 14:40:00,33.58,33.62,33.57,33.61,18924.0,30.8912,30.928,30.882,30.9188,18924.0
2017-09-14 14:50:00,33.62,33.62,33.6,33.62,16484.0,30.928,30.928,30.9096,30.928,16484.0
2017-09-14 15:00:00,33.62,33.65,33.62,33.65,17656.0,30.928,30.9556,30.928,30.9556,17656.0
2017-09-14 15:10:00,33.64,33.64,33.62,33.62,7600.0,30.9464,30.9464,30.928,30.928,7600.0
2017-09-14 15:20:00,33.62,33.62,33.6,33.6,22112.0,30.928,30.928,30.9096,30.9096,22112.0
2017-09-14 15:30:00,33.6,33.65,33.6,33.65,35112.0,30.9096,30.9556,30.9096,30.9556,35112.0
2017-09-14 15:40:00,33.66,33.66,33.6,33.61,49256.0,30.9647,30.9647,30.9096,30.9188,49256.0
2017-09-14 15:50:00,33.61,33.67,33.61,33.65,169448.0,30.9188,30.9739,30.9188,30.9556,169448.0
2017-09-15 09:30:00,33.65,33.67,33.53,33.58,592740.0,30.9556,30.9739,30.8452,30.8912,592740.0
2017-09-15 09:40:00,33.57,33.59,33.49,33.54,15600.0,30.882,30.9004,30.8084,30.8544,15600.0
2017-09-15 09:50:00,33.52,33.52,33.43,33.49,21748.0,30.836,30.836,30.7532,30.8084,21748.0
2017-09-15 10:00:00,33.49,33.56,33.47,33.48,26388.0,30.8084,30.8728,30.79,30.7992,26388.0
2017-09-15 10:10:00,33.45,33.56,33.45,33.56,14000.0,30.7716,30.8728,30.7716,30.8728,14000.0
2017-09-15 10:20:00,33.56,33.57,33.53,33.55,28308.0,30.8728,30.882,30.8452,30.8636,28308.0
2017-09-15 10:30:00,33.57,33.66,33.56,33.59,32912.0,30.882,30.9647,30.8728,30.9004,32912.0
2017-09-15 10:40:00,33.6,33.63,33.56,33.63,20836.0,30.9096,30.9372,30.8728,30.9372,20836.0
2017-09-15 10:50:00,33.65,33.71,33.65,33.69,22000.0,30.9556,31.0107,30.9556,30.9923,22000.0
2017-09-15 11:00:00,33.71,33.72,33.63,33.67,22860.0,31.0107,31.0199,30.9372,30.9739,22860.0
2017-09-15 11:10:00,33.68,33.74,33.68,33.69,18720.0,30.9831,31.0383,30.9831,30.9923,18720.0
2017-09-15 11:20:00,33.7,33.72,33.67,33.68,11928.0,31.0015,31.0199,30.9739,30.9831,11928.0
2017-09-15 11:30:00,33.7,33.72,33.68,33.7,7600.0,31.0015,31.0199,30.9831,31.0015,7600.0
2017-09-15 11:40:00,33.72,33.77,33.7,33.75,16604.0,31.0199,31.0659,31.0015,31.0475,16604.0
2017-09-15 11:50:00,33.76,33.76,33.68,33.7,23608.0,31.0567,31.0567,30.9831,31.0015,23608.0
2017-09-15 12:00:00,33.72,33.73,33.7,33.73,9520.0,31.0199,31.0291,31.0015,31.0291,9520.0
2017-09-15 12:10:00,33.7,33.74,33.69,33.7,16400.0,31.0015,31.0383,30.9923,31.0015,16400.0
2017-09-15 12:20:00,33.69,33.7,33.67,33.7,12880.0,30.9923,31.0015,30.9739,31.0015,12880.0
2017-09-15 12:30:00,33.7,33.71,33.67,33.67,11752.0,31.0015,31.0107,30.9739,30.9739,11752.0
2017-09-15 12:40:00,33.68,33.69,33.66,33.67,6820.0,30.9831,30.9923,30.9647,30.9739,6820.0
2017-09-15 12:50:00,33.69,33.69,33.66,33.67,7248.0,30.9923,30.9923,30.9647,30.9739,7248.0
2017-09-15 13:00:00,33.67,33.71,33.66,33.69,16080.0,30.9739,31.0107,30.9647,30.9923,16080.0
2017-09-15 13:10:00,33.69,33.69,33.63,33.63,13592.0,30.9923,30.9923,30.9372,30.9372,13592.0
2017-09-15 13:20:00,33.63,33.67,33.63,33.64,6000.0,30.9372,30.9739,30.9372,30.9464,6000.0
2017-09-15 13:30:00,33.65,33.66,33.63,33.63,8864.0,30.9556,30.9647,30.9372,30.9372,8864.0
2017-09-15 13:40:00,33.63,33.63,33.62,33.63,4800.0,30.9372,30.9372,30.928,30.9372,4800.0
2017-09-15 13:50:00,33.63,33.66,33.61,33.64,9200.0,30.9372,30.9647,30.9188,30.9464,9200.0
2017-09-15 14:00:00,33.64,33.65,33.62,33.64,8800.0,30.9464,30.9556,30.928,30.9464,8800.0
2017-09-15 14:10:00,33.65,33.68,33.63,33.68,11488.0,30.9556,30.9831,30.9372,30.9831,11488.0
2017-09-15 14:20:00,33.68,33.69,33.65,33.66,16400.0,30.9831,30.9923,30.9556,30.9647,16400.0
2017-09-15 14:30:00,33.66,33.66,33.62,33.62,10404.0,30.9647,30.9647,30.928,30.928,10404.0
2017-09-15 14:40:00,33.62,33.65,33.61,33.65,17816.0,30.928,30.9556,30.9188,30.9556,17816.0
2017-09-15 14:50:00,33.64,33.68,33.64,33.66,16856.0,30.9464,30.9831,30.9464,30.9647,16856.0
2017-09-15 15:00:00,33.65,33.67,33.59,33.64,23208.0,30.9556,30.9739,30.9004,30.9464,23208.0
2017-09-15 15:10:00,33.66,33.71,33.64,33.69,21356.0,30.9647,31.0107,30.9464,30.9923,21356.0
2017-09-15 15:20:00,33.67,33.69,33.66,33.66,16968.0,30.9739,30.9923,30.9647,30.9647,16968.0
2017-09-15 15:30:00,33.67,33.7,33.67,33.7,28952.0,30.9739,31.0015,30.9739,31.0015,28952.0
2017-09-15 15:40:00,33.7,33.7,33.64,33.64,55928.0,31.0015,31.0015,30.9464,30.9464,55928.0
2017-09-15 15:50:00,33.63,33.63,33.53,33.58,362244.0,30.9372,30.9372,30.8452,30.8912,362244.0
2017-09-18 09:30:00,33.56,33.61,33.52,33.54,68068.0,30.8728,30.9188,30.836,30.8544,68068.0
2017-09-18 09:40:00,33.53,33.57,33.45,33.45,16736.0,30.8452,30.882,30.7716,30.7716,16736.0
2017-09-18 09:50:00,33.49,33.49,33.43,33.45,8700.0,30.8084,30.8084,30.7532,30.7716,8700.0
2017-09-18 10:00:00,33.44,33.52,33.44,33.51,25432.0,30.7624,30.836,30.7624,30.8268,25432.0
2017-09-18 10:10:00,33.52,33.55,33.49,33.55,21700.0,30.836,30.8636,30.8084,30.8636,21700.0
2017-09-18 10:20:00,33.56,33.57,33.55,33.55,12800.0,30.8728,30.882,30.8636,30.8636,12800.0
2017-09-18 10:30:00,33.55,33.55,33.5,33.5,18468.0,30.8636,30.8636,30.8176,30.8176,18468.0
2017-09-18 10:40:00,33.5,33.57,33.5,33.55,53604.0,30.8176,30.882,30.8176,30.8636,53604.0
2017-09-18 10:50:00,33.55,33.56,33.51,33.54,28108.0,30.8636,30.8728,30.8268,30.8544,28108.0
2017-09-18 11:00:00,33.53,33.57,33.53,33.55,4400.0,30.8452,30.882,30.8452,30.8636,4400.0
2017-09-18 11:10:00,33.55,33.55,33.52,33.55,25200.0,30.8636,30.8636,30.836,30.8636,25200.0
2017-09-18 11:20:00,33.56,33.59,33.56,33.58,43908.0,30.8728,30.9004,30.8728,30.8912,43908.0
2017-09-18 11:30:00,33.59,33.6,33.58,33.6,14800.0,30.9004,30.9096,30.8912,30.9096,14800.0
2017-09-18 11:40:00,33.6,33.61,33.58,33.59,15028.0,30.9096,30.9188,30.8912,30.9004,15028.0
2017-09-18 11:50:00,33.58,33.62,33.58,33.59,9600.0,30.8912,30.928,30.8912,30.9004,9600.0
2017-09-18 12:00:00,33.6,33.6,33.58,33.6,21200.0,30.9096,30.9096,30.8912,30.9096,21200.0
2017-09-18 12:10:00,33.61,33.63,33.59,33.6,6000.0,30.9188,30.9372,30.9004,30.9096,6000.0
2017-09-18 12:20:00,33.6,33.61,33.57,33.58,11200.0,30.9096,30.9188,30.882,30.8912,11200.0
2017-09-18 12:30:00,33.58,33.59,33.55,33.58,10000.0,30.8912,30.9004,30.8636,30.8912,10000.0
2017-09-18 12:40:00,33.57,33.58,33.54,33.57,12788.0,30.882,30.8912,30.8544,30.882,12788.0
2017-09-18 12:50:00,33.59,33.6,33.58,33.6,1736.0,30.9004,30.9096,30.8912,30.9096,1736.0
2017-09-18 13:00:00,33.59,33.61,33.57,33.59,17000.0,30.9004,30.9188,30.882,30.9004,17000.0
2017-09-18 13:10:00,33.58,33.6,33.58,33.6,6888.0,30.8912,30.9096,30.8912,30.9096,6888.0
2017-09-18 13:20:00,33.59,33.59,33.55,33.57,19672.0,30.9004,30.9004,30.8636,30.882,19672.0
2017-09-18 13:30:00,33.56,33.58,33.55,33.58,5200.0,30.8728,30.8912,30.8636,30.8912,5200.0
2017-09-18 13:40:00,33.58,33.6,33.58,33.6,11600.0,30.8912,30.9096,30.8912,30.9096,11600.0
2017-09-18 13:50:00,33.58,33.6,33.53,33.55,55940.0,30.8912,30.9096,30.8452,30.8636,55940.0
2017-09-18 14:00:00,33.55,33.57,33.54,33.56,27728.0,30.8636,30.882,30.8544,30.8728,27728.0
2017-09-18 14:10:00,33.57,33.58,33.54,33.55,24380.0,30.882,30.8912,30.8544,30.8636,24380.0
2017-09-18 14:20:00,33.56,33.59,33.56,33.57,34052.0,30.8728,30.9004,30.8728,30.882,34052.0
2017-09-18 14:30:00,33.57,33.58,33.53,33.57,13588.0,30.882,30.8912,30.8452,30.882,13588.0
2017-09-18 14:40:00,33.57,33.59,33.55,33.59,14000.0,30.882,30.9004,30.8636,30.9004,14000.0
2017-09-18 14:50:00,33.59,33.63,33.49,33.56,196320.0,30.9004,30.9372,30.8084,30.8728,196320.0
2017-09-18 15:00:00,33.56,33.59,33.55,33.57,31200.0,30.8728,30.9004,30.8636,30.882,31200.0
2017-09-18 15:10:00,33.57,33.59,33.56,33.59,16848.0,30.882,30.9004,30.8728,30.9004,16848.0
2017-09-18 15:20:00,33.59,33.6,33.57,33.57,45296.0,30.9004,30.9096,30.882,30.882,45296.0
2017-09-18 15:30:00,33.58,33.61,33.58,33.59,32984.0,30.8912,30.9188,30.8912,30.9004,32984.0
2017-09-18 15:40:00,33.59,33.6,33.58,33.6,73392.0,30.9004,30.9096,30.8912,30.9096,73392.0
2017-09-18 15:50:00,33.61,33.62,33.57,33.57,134540.0,30.9188,30.928,30.882,30.882,134540.0
2017-09-19 09:30:00,33.61,33.62,33.54,33.55,46636.0,30.9188,30.928,30.8544,30.8636,46636.0
2017-09-19 09:40:00,33.56,33.64,33.54,33.57,21792.0,30.8728,30.9464,30.8544,30.882,21792.0
2017-09-19 09:50:00,33.54,33.6,33.54,33.58,26432.0,30.8544,30.9096,30.8544,30.8912,26432.0
2017-09-19 10:00:00,33.55,33.59,33.52,33.56,26800.0,30.8636,30.9004,30.836,30.8728,26800.0
2017-09-19 10:10:00,33.55,33.57,33.54,33.54,23436.0,30.8636,30.882,30.8544,30.8544,23436.0
2017-09-19 10:20:00,33.54,33.59,33.53,33.59,11252.0,30.8544,30.9004,30.8452,30.9004,11252.0
2017-09-19 10:30:00,33.58,33.61,33.56,33.6,35328.0,30.8912,30.9188,30.8728,30.9096,35328.0
2017-09-19 10:40:00,33.6,33.6,33.56,33.57,35300.0,30.9096,30.9096,30.8728,30.882,35300.0
2017-09-19 10:50:00,33.58,33.59,33.55,33.55,12800.0,30.8912,30.9004,30.8636,30.8636,12800.0
2017-09-19 11:00:00,33.56,33.57,33.55,33.55,22632.0,30.8728,30.882,30.8636,30.8636,22632.0
2017-09-19 11:10:00,33.55,33.57,33.54,33.55,21132.0,30.8636,30.882,30.8544,30.8636,21132.0
2017-09-19 11:20:00,33.55,33.57,33.54,33.54,17252.0,30.8636,30.882,30.8544,30.8544,17252.0
2017-09-19 11:30:00,33.54,33.56,33.52,33.52,19956.0,30.8544,30.8728,30.836,30.836,19956.0
2017-09-19 11:40:00,33.53,33.54,33.53,33.54,9200.0,30.8452,30.8544,30.8452,30.8544,9200.0
2017-09-19 11:50:00,33.55,33.56,33.54,33.54,16800.0,30.8636,30.8728,30.8544,30.8544,16800.0
2017-09-19 12:00:00,33.55,33.55,33.53,33.54,21828.0,30.8636,30.8636,30.8452,30.8544,21828.0
2017-09-19 12:10:00,33.55,33.56,33.54,33.54,8740.0,30.8636,30.8728,30.8544,30.8544,8740.0
2017-09-19 12:20:00,33.55,33.57,33.54,33.57,43436.0,30.8636,30.882,30.8544,30.882,43436.0
2017-09-19 12:30:00,33.57,33.58,33.57,33.58,9600.0,30.882,30.8912,30.882,30.8912,9600.0
2017-09-19 12:40:00,33.57,33.59,33.57,33.57,16768.0,30.882,30.9004,30.882,30.882,16768.0
2017-09-19 12:50:00,33.57,33.58,33.49,33.49,22436.0,30.882,30.8912,30.8084,30.8084,22436.0
2017-09-19 13:00:00,33.5,33.55,33.5,33.55,15140.0,30.8176,30.8636,30.8176,30.8636,15140.0
2017-09-19 13:10:00,33.54,33.56,33.53,33.55,18800.0,30.8544,30.8728,30.8452,30.8636,18800.0
2017-09-19 13:20:00,33.55,33.57,33.52,33.57,14872.0,30.8636,30.882,30.836,30.882,14872.0
2017-09-19 13:30:00,33.57,33.6,33.56,33.59,14628.0,30.882,30.9096,30.8728,30.9004,14628.0
2017-09-19 13:40:00,33.59,33.61,33.58,33.61,34136.0,30.9004,30.9188,30.8912,30.9188,34136.0
2017-09-19 13:50:00,33.62,33.63,33.6,33.6,30716.0,30.928,30.9372,30.9096,30.9096,30716.0
2017-09-19 14:00:00,33.59,33.6,33.57,33.58,44416.0,30.9004,30.9096,30.882,30.8912,44416.0
2017-09-19 14:10:00,33.56,33.58,33.55,33.58,12976.0,30.8728,30.8912,30.8636,30.8912,12976.0
2017-09-19 14:20:00,33.57,33.58,33.56,33.56,33524.0,30.882,30.8912,30.8728,30.8728,33524.0
2017-09-19 14:30:00,33.57,33.63,33.56,33.61,31484.0,30.882,30.9372,30.8728,30.9188,31484.0
2017-09-19 14:40:00,33.61,33.63,33.6,33.6,39456.0,30.9188,30.9372,30.9096,30.9096,39456.0
2017-09-19 14:50:00,33.61,33.61,33.56,33.56,35172.0,30.9188,30.9188,30.8728,30.8728,35172.0
2017-09-19 15:00:00,33.54,33.58,33.54,33.58,23112.0,30.8544,30.8912,30.8544,30.8912,23112.0
2017-09-19 15:10:00,33.58,33.6,33.58,33.59,55732.0,30.8912,30.9096,30.8912,30.9004,55732.0
2017-09-19 15:20:00,33.6,33.62,33.58,33.58,31484.0,30.9096,30.928,30.8912,30.8912,31484.0
2017-09-19 15:30:00,33.58,33.64,33.58,33.64,168128.0,30.8912,30.9464,30.8912,30.9464,168128.0
2017-09-19 15:40:00,33.65,33.67,33.63,33.66,77340.0,30.9556,30.9739,30.9372,30.9647,77340.0
2017-09-19 15:50:00,33.66,33.7,33.66,33.69,153448.0,30.9647,31.0015,30.9647,30.9923,153448.0
2017-09-20 09:30:00,33.75,33.83,33.71,33.74,42100.0,31.0475,31.1211,31.0107,31.0383,42100.0
2017-09-20 09:40:00,33.73,33.82,33.72,33.81,22836.0,31.0291,31.1119,31.0199,31.1027,22836.0
2017-09-20 09:50:00,33.79,33.83,33.77,33.81,41140.0,31.0843,31.1211,31.0659,31.1027,41140.0
2017-09-20 10:00:00,33.78,33.78,33.72,33.72,22800.0,31.0751,31.0751,31.0199,31.0199,22800.0
2017-09-20 10:10:00,33.72,33.79,33.71,33.73,35948.0,31.0199,31.0843,31.0107,31.0291,35948.0
2017-09-20 10:20:00,33.73,33.79,33.72,33.79,19200.0,31.0291,31.0843,31.0199,31.0843,19200.0
2017-09-20 10:30:00,33.81,33.83,33.77,33.81,28800.0,31.1027,31.1211,31.0659,31.1027,28800.0
2017-09-20 10:40:00,33.82,33.96,33.81,33.92,64404.0,31.1119,31.2407,31.1027,31.2039,64404.0
2017-09-20 10:50:00,33.94,33.95,33.9,33.94,21924.0,31.2223,31.2315,31.1855,31.2223,21924.0
2017-09-20 11:00:00,33.93,33.94,33.88,33.9,39160.0,31.2131,31.2223,31.1671,31.1855,39160.0
2017-09-20 11:10:00,33.9,33.91,33.85,33.88,22364.0,31.1855,31.1947,31.1395,31.1671,22364.0
2017-09-20 11:20:00,33.88,33.89,33.82,33.89,21184.0,31.1671,31.1763,31.1119,31.1763,21184.0
2017-09-20 11:30:00,33.87,33.9,33.87,33.89,20500.0,31.1579,31.1855,31.1579,31.1763,20500.0
2017-09-20 11:40:00,33.9,33.93,33.88,33.91,13800.0,31.1855,31.2131,31.1671,31.1947,13800.0
2017-09-20 11:50:00,33.91,34.0,33.89,33.99,30028.0,31.1947,31.2775,31.1763,31.2683,30028.0
2017-09-20 12:00:00,33.99,34.03,33.99,34.01,18064.0,31.2683,31.3051,31.2683,31.2867,18064.0
2017-09-20 12:10:00,34.01,34.07,34.01,34.07,30800.0,31.2867,31.3419,31.2867,31.3419,30800.0
2017-09-20 12:20:00,34.07,34.07,34.03,34.04,18884.0,31.3419,31.3419,31.3051,31.3143,18884.0
2017-09-20 12:30:00,34.04,34.17,34.03,34.14,53640.0,31.3143,31.4339,31.3051,31.4063,53640.0
2017-09-20 12:40:00,34.13,34.15,34.08,34.13,67044.0,31.3971,31.4155,31.3511,31.3971,67044.0
2017-09-20 12:50:00,34.13,34.13,34.1,34.1,16212.0,31.3971,31.3971,31.3695,31.3695,16212.0
2017-09-20 13:00:00,34.1,34.1,34.06,34.06,26604.0,31.3695,31.3695,31.3327,31.3327,26604.0
2017-09-20 13:10:00,34.06,34.07,33.99,33.99,57984.0,31.3327,31.3419,31.2683,31.2683,57984.0
2017-09-20 13:20:00,33.99,34.01,33.96,33.99,15600.0,31.2683,31.2867,31.2407,31.2683,15600.0
2017-09-20 13:30:00,33.99,34.01,33.98,33.99,27556.0,31.2683,31.2867,31.2591,31.2683,27556.0
2017-09-20 13:40:00,33.99,34.01,33.98,34.0,29600.0,31.2683,31.2867,31.2591,31.2775,29600.0
2017-09-20 13:50:00,34.0,34.03,33.99,34.03,28596.0,31.2775,31.3051,31.2683,31.3051,28596.0
2017-09-20 14:00:00,34.02,34.04,33.88,33.93,58048.0,31.2959,31.3143,31.1671,31.2131,58048.0
2017-09-20 14:10:00,33.91,33.99,33.9,33.98,34680.0,31.1947,31.2683,31.1855,31.2591,34680.0
2017-09-20 14:20:00,33.98,33.98,33.88,33.93,53708.0,31.2591,31.2591,31.1671,31.2131,53708.0
2017-09-20 14:30:00,33.95,33.98,33.91,33.98,36872.0,31.2315,31.2591,31.1947,31.2591,36872.0
2017-09-20 14:40:00,33.97,34.01,33.96,34.01,39852.0,31.2499,31.2867,31.2407,31.2867,39852.0
2017-09-20 14:50:00,34.03,34.04,34.0,34.01,66184.0,31.3051,31.3143,31.2775,31.2867,66184.0
2017-09-20 15:00:00,34.0,34.04,34.0,34.01,34784.0,31.2775,31.3143,31.2775,31.2867,34784.0
2017-09-20 15:10:00,34.03,34.09,34.03,34.07,48736.0,31.3051,31.3603,31.3051,31.3419,48736.0
2017-09-20 15:20:00,34.08,34.09,34.04,34.04,71664.0,31.3511,31.3603,31.3143,31.3143,71664.0
2017-09-20 15:30:00,34.05,34.12,34.05,34.12,72660.0,31.3235,31.3879,31.3235,31.3879,72660.0
2017-09-20 15:40:00,34.11,34.15,34.1,34.15,103236.0,31.3787,31.4155,31.3695,31.4155,103236.0
2017-09-20 15:50:00,34.15,34.18,34.12,34.13,182984.0,31.4155,31.4431,31.3879,31.3971,182984.0
2017-09-21 09:30:00,34.1,34.1,33.97,33.97,48144.0,31.3695,31.3695,31.2499,31.2499,48144.0
2017-09-21 09:40:00,33.99,34.05,33.97,34.03,48652.0,31.2683,31.3235,31.2499,31.3051,48652.0
2017-09-21 09:50:00,34.03,34.03,33.96,33.96,14400.0,31.3051,31.3051,31.2407,31.2407,14400.0
2017-09-21 10:00:00,33.96,33.98,33.88,33.96,51608.0,31.2407,31.2591,31.1671,31.2407,51608.0
2017-09-21 10:10:00,33.96,34.07,33.95,34.0,53336.0,31.2407,31.3419,31.2315,31.2775,53336.0
2017-09-21 10:20:00,33.99,34.04,33.96,34.02,18464.0,31.2683,31.3143,31.2407,31.2959,18464.0
2017-09-21 10:30:00,34.06,34.09,33.97,34.01,44492.0,31.3327,31.3603,31.2499,31.2867,44492.0
2017-09-21 10:40:00,34.0,34.02,33.98,34.02,10328.0,31.2775,31.2959,31.2591,31.2959,10328.0
2017-09-21 10:50:00,34.01,34.06,34.0,34.03,12400.0,31.2867,31.3327,31.2775,31.3051,12400.0
2017-09-21 11:00:00,34.03,34.03,34.01,34.01,12000.0,31.3051,31.3051,31.2867,31.2867,12000.0
2017-09-21 11:10:00,34.01,34.05,34.0,34.03,14404.0,31.2867,31.3235,31.2775,31.3051,14404.0
2017-09-21 11:20:00,34.04,34.06,34.03,34.04,10396.0,31.3143,31.3327,31.3051,31.3143,10396.0
2017-09-21 11:30:00,34.04,34.1,34.03,34.1,25628.0,31.3143,31.3695,31.3051,31.3695,25628.0
2017-09-21 11:40:00,34.13,34.13,34.1,34.1,13584.0,31.3971,31.3971,31.3695,31.3695,13584.0
2017-09-21 11:50:00,34.1,34.15,34.09,34.13,17196.0,31.3695,31.4155,31.3603,31.3971,17196.0
2017-09-21 12:00:00,34.15,34.22,34.12,34.22,52000.0,31.4155,31.4799,31.3879,31.4799,52000.0
2017-09-21 12:10:00,34.22,34.26,34.2,34.24,38020.0,31.4799,31.5167,31.4615,31.4983,38020.0
2017-09-21 12:20:00,34.25,34.32,34.25,34.27,28800.0,31.5075,31.5719,31.5075,31.5259,28800.0
2017-09-21 12:30:00,34.27,34.28,34.23,34.24,9600.0,31.5259,31.5351,31.4891,31.4983,9600.0
2017-09-21 12:40:00,34.23,34.23,34.18,34.23,18688.0,31.4891,31.4891,31.4431,31.4891,18688.0
2017-09-21 12:50:00,34.22,34.24,34.18,34.23,12400.0,31.4799,31.4983,31.4431,31.4891,12400.0
2017-09-21 13:00:00,34.21,34.24,34.21,34.24,19400.0,31.4707,31.4983,31.4707,31.4983,19400.0
2017-09-21 13:10:00,34.22,34.28,34.22,34.28,22716.0,31.4799,31.5351,31.4799,31.5351,22716.0
2017-09-21 13:20:00,34.26,34.28,34.26,34.28,8000.0,31.5167,31.5351,31.5167,31.5351,8000.0
2017-09-21 13:30:00,34.28,34.29,34.27,34.27,7200.0,31.5351,31.5443,31.5259,31.5259,7200.0
2017-09-21 13:40:00,34.28,34.3,34.27,34.28,15244.0,31.5351,31.5535,31.5259,31.5351,15244.0
2017-09-21 13:50:00,34.29,34.31,34.28,34.3,16052.0,31.5443,31.5627,31.5351,31.5535,16052.0
2017-09-21 14:00:00,34.29,34.32,34.29,34.31,12332.0,31.5443,31.5719,31.5443,31.5627,12332.0
2017-09-21 14:10:00,34.3,34.34,34.3,34.33,20636.0,31.5535,31.5903,31.5535,31.5811,20636.0
2017-09-21 14:20:00,34.31,34.34,34.3,34.33,16192.0,31.5627,31.5903,31.5535,31.5811,16192.0
2017-09-21 14:30:00,34.34,34.36,34.32,34.33,30400.0,31.5903,31.6087,31.5719,31.5811,30400.0
2017-09-21 14:40:00,34.32,34.33,34.28,34.31,32420.0,31.5719,31.5811,31.5351,31.5627,32420.0
2017-09-21 14:50:00,34.34,34.39,34.31,34.39,25600.0,31.5903,31.6363,31.5627,31.6363,25600.0
2017-09-21 15:00:00,34.38,34.39,34.35,34.37,47096.0,31.6271,31.6363,31.5995,31.6179,47096.0
2017-09-21 15:10:00,34.36,34.41,34.35,34.39,34392.0,31.6087,31.6547,31.5995,31.6363,34392.0
2017-09-21 15:20:00,34.39,34.4,34.38,34.38,42060.0,31.6363,31.6455,31.6271,31.6271,42060.0
2017-09-21 15:30:00,34.38,34.39,34.35,34.38,55132.0,31.6271,31.6363,31.5995,31.6271,55132.0
2017-09-21 15:40:00,34.38,34.41,34.37,34.41,96060.0,31.6271,31.6547,31.6179,31.6547,96060.0
2017-09-21 15:50:00,34.4,34.4,34.34,34.37,151896.0,31.6455,31.6455,31.5903,31.6179,151896.0
2017-09-22 09:30:00,34.34,34.75,34.34,34.43,72836.0,31.5903,31.9675,31.5903,31.6731,72836.0
2017-09-22 09:40:00,34.45,34.57,34.42,34.57,42000.0,31.6915,31.8019,31.6639,31.8019,42000.0
2017-09-22 09:50:00,34.55,34.63,34.54,34.6,30012.0,31.7835,31.8571,31.7743,31.8295,30012.0
2017-09-22 10:00:00,34.62,34.62,34.52,34.58,59360.0,31.8479,31.8479,31.7559,31.8111,59360.0
2017-09-22 10:10:00,34.56,34.64,34.54,34.54,29000.0,31.7927,31.8663,31.7743,31.7743,29000.0
2017-09-22 10:20:00,34.52,34.52,34.42,34.49,24848.0,31.7559,31.7559,31.6639,31.7283,24848.0
2017-09-22 10:30:00,34.49,34.54,34.45,34.48,17600.0,31.7283,31.7743,31.6915,31.7191,17600.0
2017-09-22 10:40:00,34.5,34.57,34.48,34.57,22800.0,31.7375,31.8019,31.7191,31.8019,22800.0
2017-09-22 10:50:00,34.55,34.58,34.45,34.45,22400.0,31.7835,31.8111,31.6915,31.6915,22400.0
2017-09-22 11:00:00,34.46,34.48,34.35,34.4,40880.0,31.7007,31.7191,31.5995,31.6455,40880.0
2017-09-22 11:10:00,34.41,34.44,34.38,34.42,28152.0,31.6547,31.6823,31.6271,31.6639,28152.0
2017-09-22 11:20:00,34.4,34.45,34.38,34.38,24200.0,31.6455,31.6915,31.6271,31.6271,24200.0
2017-09-22 11:30:00,34.38,34.4,34.35,34.36,25600.0,31.6271,31.6455,31.5995,31.6087,25600.0
2017-09-22 11:40:00,34.37,34.38,34.31,34.33,27580.0,31.6179,31.6271,31.5627,31.5811,27580.0
2017-09-22 11:50:00,34.34,34.36,34.31,34.34,24904.0,31.5903,31.6087,31.5627,31.5903,24904.0
2017-09-22 12:00:00,34.35,34.4,34.35,34.4,33940.0,31.5995,31.6455,31.5995,31.6455,33940.0
2017-09-22 12:10:00,34.39,34.4,34.34,34.34,16400.0,31.6363,31.6455,31.5903,31.5903,16400.0
2017-09-22 12:20:00,34.32,34.35,34.29,34.32,16000.0,31.5719,31.5995,31.5443,31.5719,16000.0
2017-09-22 12:30:00,34.29,34.32,34.26,34.27,16400.0,31.5443,31.5719,31.5167,31.5259,16400.0
2017-09-22 12:40:00,34.26,34.26,34.23,34.24,19100.0,31.5167,31.5167,31.4891,31.4983,19100.0
2017-09-22 12:50:00,34.22,34.25,34.19,34.19,22524.0,31.4799,31.5075,31.4523,31.4523,22524.0
2017-09-22 13:00:00,34.2,34.2,34.16,34.16,18800.0,31.4615,31.4615,31.4247,31.4247,18800.0
2017-09-22 13:10:00,34.16,34.16,34.12,34.14,18400.0,31.4247,31.4247,31.3879,31.4063,18400.0
2017-09-22 13:20:00,34.13,34.28,34.13,34.26,49752.0,31.3971,31.5351,31.3971,31.5167,49752.0
2017-09-22 13:30:00,34.24,34.33,34.24,34.32,43700.0,31.4983,31.5811,31.4983,31.5719,43700.0
2017-09-22 13:40:00,34.32,34.33,34.28,34.28,23036.0,31.5719,31.5811,31.5351,31.5351,23036.0
2017-09-22 13:50:00,34.27,34.3,34.27,34.28,23200.0,31.5259,31.5535,31.5259,31.5351,23200.0
2017-09-22 14:00:00,34.27,34.32,34.26,34.28,35552.0,31.5259,31.5719,31.5167,31.5351,35552.0
2017-09-22 14:10:00,34.29,34.3,34.26,34.27,28400.0,31.5443,31.5535,31.5167,31.5259,28400.0
2017-09-22 14:20:00,34.27,34.31,34.26,34.28,72904.0,31.5259,31.5627,31.5167,31.5351,72904.0
2017-09-22 14:30:00,34.28,34.3,34.26,34.28,20480.0,31.5351,31.5535,31.5167,31.5351,20480.0
2017-09-22 14:40:00,34.27,34.28,34.25,34.27,52048.0,31.5259,31.5351,31.5075,31.5259,52048.0
2017-09-22 14:50:00,34.27,34.28,34.26,34.26,31936.0,31.5259,31.5351,31.5167,31.5167,31936.0
2017-09-22 15:00:00,34.26,34.29,34.26,34.27,41708.0,31.5167,31.5443,31.5167,31.5259,41708.0
2017-09-22 15:10:00,34.27,34.27,34.26,34.26,31600.0,31.5259,31.5259,31.5167,31.5167,31600.0
2017-09-22 15:20:00,34.26,34.28,34.25,34.26,79956.0,31.5167,31.5351,31.5075,31.5167,79956.0
2017-09-22 15:30:00,34.26,34.26,34.17,34.17,62304.0,31.5167,31.5167,31.4339,31.4339,62304.0
2017-09-22 15:40:00,34.17,34.2,34.16,34.19,142308.0,31.4339,31.4615,31.4247,31.4523,142308.0
2017-09-22 15:50:00,34.19,34.2,34.15,34.17,172656.0,31.4523,31.4615,31.4155,31.4339,172656.0
2017-09-25 09:30:00,34.21,34.27,34.08,34.2,90676.0,31.4707,31.5259,31.3511,31.4615,90676.0
2017-09-25 09:40:00,34.19,34.28,34.15,34.17,59580.0,31.4523,31.5351,31.4155,31.4339,59580.0
2017-09-25 09:50:00,34.17,34.23,34.08,34.22,43424.0,31.4339,31.4891,31.3511,31.4799,43424.0
2017-09-25 10:00:00,34.2,34.3,34.15,34.26,38400.0,31.4615,31.5535,31.4155,31.5167,38400.0
2017-09-25 10:10:00,34.26,34.34,34.25,34.3,43600.0,31.5167,31.5903,31.5075,31.5535,43600.0
2017-09-25 10:20:00,34.34,34.37,34.28,34.3,38060.0,31.5903,31.6179,31.5351,31.5535,38060.0
2017-09-25 10:30:00,34.27,34.31,34.22,34.25,31256.0,31.5259,31.5627,31.4799,31.5075,31256.0
2017-09-25 10:40:00,34.24,34.32,34.22,34.32,51316.0,31.4983,31.5719,31.4799,31.5719,51316.0
2017-09-25 10:50:00,34.31,34.31,34.24,34.24,26864.0,31.5627,31.5627,31.4983,31.4983,26864.0
2017-09-25 11:00:00,34.23,34.26,34.2,34.23,42912.0,31.4891,31.5167,31.4615,31.4891,42912.0
2017-09-25 11:10:00,34.24,34.26,34.2,34.22,22800.0,31.4983,31.5167,31.4615,31.4799,22800.0
2017-09-25 11:20:00,34.2,34.27,34.2,34.24,45196.0,31.4615,31.5259,31.4615,31.4983,45196.0
2017-09-25 11:30:00,34.24,34.24,34.2,34.21,23812.0,31.4983,31.4983,31.4615,31.4707,23812.0
2017-09-25 11:40:00,34.22,34.24,34.12,34.13,19200.0,31.4799,31.4983,31.3879,31.3971,19200.0
2017-09-25 11:50:00,34.11,34.19,34.09,34.17,20908.0,31.3787,31.4523,31.3603,31.4339,20908.0
2017-09-25 12:00:00,34.18,34.18,34.1,34.1,19300.0,31.4431,31.4431,31.3695,31.3695,19300.0
2017-09-25 12:10:00,34.11,34.15,34.1,34.13,23600.0,31.3787,31.4155,31.3695,31.3971,23600.0
2017-09-25 12:20:00,34.12,34.15,34.11,34.15,13200.0,31.3879,31.4155,31.3787,31.4155,13200.0
2017-09-25 12:30:00,34.14,34.15,34.1,34.14,20320.0,31.4063,31.4155,31.3695,31.4063,20320.0
2017-09-25 12:40:00,34.14,34.19,34.14,34.18,23620.0,31.4063,31.4523,31.4063,31.4431,23620.0
2017-09-25 12:50:00,34.18,34.2,34.16,34.19,28044.0,31.4431,31.4615,31.4247,31.4523,28044.0
2017-09-25 13:00:00,34.19,34.21,34.19,34.2,20000.0,31.4523,31.4707,31.4523,31.4615,20000.0
2017-09-25 13:10:00,34.2,34.21,34.19,34.21,11200.0,31.4615,31.4707,31.4523,31.4707,11200.0
2017-09-25 13:20:00,34.22,34.26,34.2,34.26,27680.0,31.4799,31.5167,31.4615,31.5167,27680.0
2017-09-25 13:30:00,34.25,34.27,34.24,34.26,17696.0,31.5075,31.5259,31.4983,31.5167,17696.0
2017-09-25 13:40:00,34.26,34.29,34.25,34.28,26980.0,31.5167,31.5443,31.5075,31.5351,26980.0
2017-09-25 13:50:00,34.28,34.29,34.23,34.23,21600.0,31.5351,31.5443,31.4891,31.4891,21600.0
2017-09-25 14:00:00,34.24,34.28,34.24,34.27,58032.0,31.4983,31.5351,31.4983,31.5259,58032.0
2017-09-25 14:10:00,34.27,34.31,34.24,34.29,31684.0,31.5259,31.5627,31.4983,31.5443,31684.0
2017-09-25 14:20:00,34.29,34.32,34.27,34.29,28048.0,31.5443,31.5719,31.5259,31.5443,28048.0
2017-09-25 14:30:00,34.3,34.31,34.25,34.27,109576.0,31.5535,31.5627,31.5075,31.5259,109576.0
2017-09-25 14:40:00,34.29,34.35,34.28,34.32,42632.0,31.5443,31.5995,31.5351,31.5719,42632.0
2017-09-25 14:50:00,34.31,34.34,34.27,34.32,48708.0,31.5627,31.5903,31.5259,31.5719,48708.0
2017-09-25 15:00:00,34.31,34.33,34.27,34.31,55248.0,31.5627,31.5811,31.5259,31.5627,55248.0
2017-09-25 15:10:00,34.31,34.33,34.3,34.32,62812.0,31.5627,31.5811,31.5535,31.5719,62812.0
2017-09-25 15:20:00,34.33,34.33,34.25,34.25,63532.0,31.5811,31.5811,31.5075,31.5075,63532.0
2017-09-25 15:30:00,34.26,34.27,34.24,34.27,83588.0,31.5167,31.5259,31.4983,31.5259,83588.0
2017-09-25 15:40:00,34.26,34.27,34.24,34.24,85828.0,31.5167,31.5259,31.4983,31.4983,85828.0
2017-09-25 15:50:00,34.24,34.24,34.16,34.22,230096.0,31.4983,31.4983,31.4247,31.4799,230096.0
2017-09-26 09:30:00,34.24,34.26,34.11,34.19,54268.0,31.4983,31.5167,31.3787,31.4523,54268.0
2017-09-26 09:40:00,34.18,34.2,34.12,34.19,33128.0,31.4431,31.4615,31.3879,31.4523,33128.0
2017-09-26 09:50:00,34.2,34.2,34.14,34.15,20716.0,31.4615,31.4615,31.4063,31.4155,20716.0
2017-09-26 10:00:00,34.15,34.17,34.11,34.15,25636.0,31.4155,31.4339,31.3787,31.4155,25636.0
2017-09-26 10:10:00,34.13,34.16,34.1,34.13,32020.0,31.3971,31.4247,31.3695,31.3971,32020.0
2017-09-26 10:20:00,34.11,34.15,34.1,34.14,24184.0,31.3787,31.4155,31.3695,31.4063,24184.0
2017-09-26 10:30:00,34.14,34.16,34.09,34.13,18000.0,31.4063,31.4247,31.3603,31.3971,18000.0
2017-09-26 10:40:00,34.14,34.17,34.13,34.14,29972.0,31.4063,31.4339,31.3971,31.4063,29972.0
2017-09-26 10:50:00,34.14,34.17,34.13,34.15,21200.0,31.4063,31.4339,31.3971,31.4155,21200.0
2017-09-26 11:00:00,34.15,34.24,34.14,34.24,20000.0,31.4155,31.4983,31.4063,31.4983,20000.0
2017-09-26 11:10:00,34.23,34.25,34.13,34.13,69300.0,31.4891,31.5075,31.3971,31.3971,69300.0
2017-09-26 11:20:00,34.14,34.14,34.08,34.12,31972.0,31.4063,31.4063,31.3511,31.3879,31972.0
2017-09-26 11:30:00,34.11,34.17,34.11,34.16,26648.0,31.3787,31.4339,31.3787,31.4247,26648.0
2017-09-26 11:40:00,34.16,34.17,34.11,34.11,31348.0,31.4247,31.4339,31.3787,31.3787,31348.0
2017-09-26 11:50:00,34.1,34.11,34.06,34.07,24900.0,31.3695,31.3787,31.3327,31.3419,24900.0
2017-09-26 12:00:00,34.06,34.09,34.06,34.09,25424.0,31.3327,31.3603,31.3327,31.3603,25424.0
2017-09-26 12:10:00,34.1,34.1,34.08,34.09,7580.0,31.3695,31.3695,31.3511,31.3603,7580.0
2017-09-26 12:20:00,34.09,34.1,34.07,34.07,11424.0,31.3603,31.3695,31.3419,31.3419,11424.0
2017-09-26 12:30:00,34.09,34.17,34.09,34.14,38400.0,31.3603,31.4339,31.3603,31.4063,38400.0
2017-09-26 12:40:00,34.14,34.14,34.11,34.13,18000.0,31.4063,31.4063,31.3787,31.3971,18000.0
2017-09-26 12:50:00,34.13,34.15,34.13,34.15,7744.0,31.3971,31.4155,31.3971,31.4155,7744.0
2017-09-26 13:00:00,34.15,34.15,34.04,34.06,65416.0,31.4155,31.4155,31.3143,31.3327,65416.0
2017-09-26 13:10:00,34.07,34.09,34.07,34.08,3600.0,31.3419,31.3603,31.3419,31.3511,3600.0
2017-09-26 13:20:00,34.08,34.11,34.06,34.1,27000.0,31.3511,31.3787,31.3327,31.3695,27000.0
2017-09-26 13:30:00,34.09,34.17,34.09,34.15,29796.0,31.3603,31.4339,31.3603,31.4155,29796.0
2017-09-26 13:40:00,34.15,34.18,34.14,34.17,25616.0,31.4155,31.4431,31.4063,31.4339,25616.0
2017-09-26 13:50:00,34.17,34.27,34.17,34.26,37172.0,31.4339,31.5259,31.4339,31.5167,37172.0
2017-09-26 14:00:00,34.27,34.28,34.22,34.25,29480.0,31.5259,31.5351,31.4799,31.5075,29480.0
2017-09-26 14:10:00,34.24,34.24,34.14,34.15,52956.0,31.4983,31.4983,31.4063,31.4155,52956.0
2017-09-26 14:20:00,34.15,34.17,34.14,34.15,54496.0,31.4155,31.4339,31.4063,31.4155,54496.0
2017-09-26 14:30:00,34.15,34.19,34.14,34.18,62324.0,31.4155,31.4523,31.4063,31.4431,62324.0
2017-09-26 14:40:00,34.18,34.18,34.1,34.1,45960.0,31.4431,31.4431,31.3695,31.3695,45960.0
2017-09-26 14:50:00,34.1,34.16,34.09,34.15,67672.0,31.3695,31.4247,31.3603,31.4155,67672.0
2017-09-26 15:00:00,34.15,34.18,34.14,34.16,63204.0,31.4155,31.4431,31.4063,31.4247,63204.0
2017-09-26 15:10:00,34.17,34.19,34.13,34.14,110252.0,31.4339,31.4523,31.3971,31.4063,110252.0
2017-09-26 15:20:00,34.14,34.15,34.08,34.1,75616.0,31.4063,31.4155,31.3511,31.3695,75616.0
2017-09-26 15:30:00,34.1,34.18,34.1,34.14,130352.0,31.3695,31.4431,31.3695,31.4063,130352.0
2017-09-26 15:40:00,34.15,34.18,34.14,34.18,102160.0,31.4155,31.4431,31.4063,31.4431,102160.0
2017-09-26 15:50:00,34.16,34.17,34.02,34.03,362608.0,31.4247,31.4339,31.2959,31.3051,362608.0
2017-09-27 09:30:00,35.85,36.18,35.59,35.89,1165760.0,32.9794,33.283,32.7402,33.0162,1165760.0
2017-09-27 09:40:00,35.87,36.1,35.82,36.0,569732.0,32.9978,33.2094,32.9518,33.1174,569732.0
2017-09-27 09:50:00,36.03,36.03,35.9,35.97,385300.0,33.145,33.145,33.0254,33.0898,385300.0
2017-09-27 10:00:00,35.94,36.05,35.94,35.94,475640.0,33.0622,33.1634,33.0622,33.0622,475640.0
2017-09-27 10:10:00,35.93,36.25,35.75,36.06,472536.0,33.053,33.3474,32.8874,33.1726,472536.0
2017-09-27 10:20:00,36.06,36.13,35.96,36.13,350884.0,33.1726,33.237,33.0806,33.237,350884.0
2017-09-27 10:30:00,36.1,36.18,36.0,36.05,337328.0,33.2094,33.283,33.1174,33.1634,337328.0
2017-09-27 10:40:00,36.02,36.03,35.83,35.85,222032.0,33.1358,33.145,32.961,32.9794,222032.0
2017-09-27 10:50:00,35.86,36.01,35.83,35.97,167632.0,32.9886,33.1266,32.961,33.0898,167632.0
2017-09-27 11:00:00,35.96,36.02,35.88,35.99,150396.0,33.0806,33.1358,33.007,33.1082,150396.0
2017-09-27 11:10:00,35.99,36.12,35.93,35.99,124436.0,33.1082,33.2278,33.053,33.1082,124436.0
2017-09-27 11:20:00,35.98,36.01,35.87,35.9,112724.0,33.099,33.1266,32.9978,33.0254,112724.0
2017-09-27 11:30:00,35.88,35.98,35.88,35.97,93932.0,33.007,33.099,33.007,33.0898,93932.0
2017-09-27 11:40:00,35.96,35.97,35.85,35.9,89884.0,33.0806,33.0898,32.9794,33.0254,89884.0
2017-09-27 11:50:00,35.9,35.96,35.88,35.96,58292.0,33.0254,33.0806,33.007,33.0806,58292.0
2017-09-27 12:00:00,35.97,36.0,35.94,36.0,74320.0,33.0898,33.1174,33.0622,33.1174,74320.0
2017-09-27 12:10:00,35.99,36.0,35.96,36.0,104160.0,33.1082,33.1174,33.0806,33.1174,104160.0
2017-09-27 12:20:00,35.99,36.0,35.88,35.92,65800.0,33.1082,33.1174,33.007,33.0438,65800.0
2017-09-27 12:30:00,35.93,36.0,35.9,35.99,49828.0,33.053,33.1174,33.0254,33.1082,49828.0
2017-09-27 12:40:00,36.0,36.0,35.86,35.87,87796.0,33.1174,33.1174,32.9886,32.9978,87796.0
2017-09-27 12:50:00,35.87,35.97,35.86,35.97,193944.0,32.9978,33.0898,32.9886,33.0898,193944.0
2017-09-27 13:00:00,35.98,36.04,35.97,36.0,89868.0,33.099,33.1542,33.0898,33.1174,89868.0
2017-09-27 13:10:00,36.02,36.02,35.9,35.97,50004.0,33.1358,33.1358,33.0254,33.0898,50004.0
2017-09-27 13:20:00,35.98,36.01,35.98,36.0,55440.0,33.099,33.1266,33.099,33.1174,55440.0
2017-09-27 13:30:00,35.99,36.1,35.98,36.06,129348.0,33.1082,33.2094,33.099,33.1726,129348.0
2017-09-27 13:40:00,36.05,36.16,36.03,36.07,98624.0,33.1634,33.2646,33.145,33.1818,98624.0
2017-09-27 13:50:00,36.09,36.1,36.03,36.05,128828.0,33.2002,33.2094,33.145,33.1634,128828.0
2017-09-27 14:00:00,36.06,36.07,36.03,36.06,175000.0,33.1726,33.1818,33.145,33.1726,175000.0
2017-09-27 14:10:00,36.06,36.08,36.05,36.06,158008.0,33.1726,33.191,33.1634,33.1726,158008.0
2017-09-27 14:20:00,36.07,36.1,36.01,36.06,212004.0,33.1818,33.2094,33.1266,33.1726,212004.0
2017-09-27 14:30:00,36.08,36.25,36.06,36.2,200408.0,33.191,33.3474,33.1726,33.3014,200408.0
2017-09-27 14:40:00,36.19,36.19,36.07,36.09,267996.0,33.2922,33.2922,33.1818,33.2002,267996.0
2017-09-27 14:50:00,36.08,36.13,36.05,36.1,178688.0,33.191,33.237,33.1634,33.2094,178688.0
2017-09-27 15:00:00,36.13,36.14,36.09,36.11,246848.0,33.237,33.2462,33.2002,33.2186,246848.0
2017-09-27 15:10:00,36.12,36.12,36.05,36.1,162980.0,33.2278,33.2278,33.1634,33.2094,162980.0
2017-09-27 15:20:00,36.1,36.15,36.06,36.12,245344.0,33.2094,33.2554,33.1726,33.2278,245344.0
2017-09-27 15:30:00,36.12,36.13,36.05,36.06,215384.0,33.2278,33.237,33.1634,33.1726,215384.0
2017-09-27 15:40:00,36.06,36.07,35.98,36.07,322940.0,33.1726,33.1818,33.099,33.1818,322940.0
2017-09-27 15:50:00,36.07,36.12,35.98,36.0,674080.0,33.1818,33.2278,33.099,33.1174,674080.0
2017-09-28 09:30:00,35.92,35.97,35.48,35.52,169992.0,33.0438,33.0898,32.639,32.6758,169992.0
2017-09-28 09:40:00,35.51,35.62,35.46,35.58,88788.0,32.6666,32.7678,32.6206,32.731,88788.0
2017-09-28 09:50:00,35.58,35.7,35.56,35.65,57004.0,32.731,32.8414,32.7126,32.7954,57004.0
2017-09-28 10:00:00,35.61,35.62,35.44,35.49,77000.0,32.7586,32.7678,32.6022,32.6482,77000.0
2017-09-28 10:10:00,35.49,35.55,35.44,35.51,89056.0,32.6482,32.7034,32.6022,32.6666,89056.0
2017-09-28 10:20:00,35.54,35.69,35.51,35.67,75736.0,32.6942,32.8322,32.6666,32.8138,75736.0
2017-09-28 10:30:00,35.68,35.68,35.56,35.57,90944.0,32.823,32.823,32.7126,32.7218,90944.0
2017-09-28 10:40:00,35.57,35.64,35.57,35.6,60744.0,32.7218,32.7862,32.7218,32.7494,60744.0
2017-09-28 10:50:00,35.6,35.62,35.51,35.53,44592.0,32.7494,32.7678,32.6666,32.685,44592.0
2017-09-28 11:00:00,35.52,35.63,35.52,35.61,67200.0,32.6758,32.777,32.6758,32.7586,67200.0
2017-09-28 11:10:00,35.62,35.82,35.61,35.81,141224.0,32.7678,32.9518,32.7586,32.9426,141224.0
2017-09-28 11:20:00,35.8,35.83,35.69,35.7,58796.0,32.9334,32.961,32.8322,32.8414,58796.0
2017-09-28 11:30:00,35.71,35.72,35.61,35.66,52192.0,32.8506,32.8598,32.7586,32.8046,52192.0
2017-09-28 11:40:00,35.65,35.68,35.6,35.63,52704.0,32.7954,32.823,32.7494,32.777,52704.0
2017-09-28 11:50:00,35.62,35.63,35.55,35.55,52020.0,32.7678,32.777,32.7034,32.7034,52020.0
2017-09-28 12:00:00,35.55,35.62,35.54,35.55,36892.0,32.7034,32.7678,32.6942,32.7034,36892.0
2017-09-28 12:10:00,35.56,35.68,35.56,35.68,24676.0,32.7126,32.823,32.7126,32.823,24676.0
2017-09-28 12:20:00,35.66,35.73,35.65,35.67,28752.0,32.8046,32.869,32.7954,32.8138,28752.0
2017-09-28 12:30:00,35.69,35.69,35.65,35.65,18400.0,32.8322,32.8322,32.7954,32.7954,18400.0
2017-09-28 12:40:00,35.65,35.7,35.62,35.65,21624.0,32.7954,32.8414,32.7678,32.7954,21624.0
2017-09-28 12:50:00,35.66,35.72,35.64,35.72,20896.0,32.8046,32.8598,32.7862,32.8598,20896.0
2017-09-28 13:00:00,35.72,35.72,35.64,35.64,26488.0,32.8598,32.8598,32.7862,32.7862,26488.0
2017-09-28 13:10:00,35.66,35.72,35.65,35.69,26816.0,32.8046,32.8598,32.7954,32.8322,26816.0
2017-09-28 13:20:00,35.69,35.72,35.67,35.71,22708.0,32.8322,32.8598,32.8138,32.8506,22708.0
2017-09-28 13:30:00,35.72,35.73,35.69,35.71,39388.0,32.8598,32.869,32.8322,32.8506,39388.0
2017-09-28 13:40:00,35.71,35.75,35.71,35.74,46376.0,32.8506,32.8874,32.8506,32.8782,46376.0
2017-09-28 13:50:00,35.73,35.74,35.7,35.71,18000.0,32.869,32.8782,32.8414,32.8506,18000.0
2017-09-28 14:00:00,35.71,35.74,35.7,35.71,68724.0,32.8506,32.8782,32.8414,32.8506,68724.0
2017-09-28 14:10:00,35.72,35.74,35.7,35.73,30284.0,32.8598,32.8782,32.8414,32.869,30284.0
2017-09-28 14:20:00,35.73,35.82,35.72,35.81,49884.0,32.869,32.9518,32.8598,32.9426,49884.0
2017-09-28 14:30:00,35.8,35.83,35.79,35.79,29804.0,32.9334,32.961,32.9242,32.9242,29804.0
2017-09-28 14:40:00,35.79,35.82,35.77,35.78,49016.0,32.9242,32.9518,32.9058,32.915,49016.0
2017-09-28 14:50:00,35.79,35.82,35.74,35.81,73356.0,32.9242,32.9518,32.8782,32.9426,73356.0
2017-09-28 15:00:00,35.81,35.82,35.72,35.72,59008.0,32.9426,32.9518,32.8598,32.8598,59008.0
2017-09-28 15:10:00,35.74,35.74,35.71,35.72,44648.0,32.8782,32.8782,32.8506,32.8598,44648.0
2017-09-28 15:20:00,35.74,35.74,35.68,35.69,45400.0,32.8782,32.8782,32.823,32.8322,45400.0
2017-09-28 15:30:00,35.69,35.7,35.62,35.65,76720.0,32.8322,32.8414,32.7678,32.7954,76720.0
2017-09-28 15:40:00,35.65,35.7,35.65,35.66,96924.0,32.7954,32.8414,32.7954,32.8046,96924.0
2017-09-28 15:50:00,35.66,35.72,35.63,35.69,277404.0,32.8046,32.8598,32.777,32.8322,277404.0
2017-09-29 09:30:00,35.63,35.75,35.57,35.68,111364.0,32.777,32.8874,32.7218,32.823,111364.0
2017-09-29 09:40:00,35.7,35.77,35.63,35.76,68400.0,32.8414,32.9058,32.777,32.8966,68400.0
2017-09-29 09:50:00,35.76,35.79,35.69,35.76,87064.0,32.8966,32.9242,32.8322,32.8966,87064.0
2017-09-29 10:00:00,35.78,35.87,35.76,35.87,42388.0,32.915,32.9978,32.8966,32.9978,42388.0
2017-09-29 10:10:00,35.84,35.9,35.84,35.84,45804.0,32.9702,33.0254,32.9702,32.9702,45804.0
2017-09-29 10:20:00,35.84,35.98,35.83,35.98,65744.0,32.9702,33.099,32.961,33.099,65744.0
2017-09-29 10:30:00,35.99,36.11,35.97,36.06,65196.0,33.1082,33.2186,33.0898,33.1726,65196.0
2017-09-29 10:40:00,36.04,36.08,36.0,36.02,39680.0,33.1542,33.191,33.1174,33.1358,39680.0
2017-09-29 10:50:00,36.0,36.09,35.98,36.06,45924.0,33.1174,33.2002,33.099,33.1726,45924.0
2017-09-29 11:00:00,36.07,36.07,35.95,35.97,34040.0,33.1818,33.1818,33.0714,33.0898,34040.0
2017-09-29 11:10:00,35.97,36.02,35.93,36.01,23788.0,33.0898,33.1358,33.053,33.1266,23788.0
2017-09-29 11:20:00,36.0,36.07,36.0,36.0,118004.0,33.1174,33.1818,33.1174,33.1174,118004.0
2017-09-29 11:30:00,36.0,36.06,36.0,36.05,14400.0,33.1174,33.1726,33.1174,33.1634,14400.0
2017-09-29 11:40:00,36.05,36.07,36.02,36.06,31860.0,33.1634,33.1818,33.1358,33.1726,31860.0
2017-09-29 11:50:00,36.05,36.07,36.04,36.07,26052.0,33.1634,33.1818,33.1542,33.1818,26052.0
2017-09-29 12:00:00,36.07,36.07,35.99,36.04,23612.0,33.1818,33.1818,33.1082,33.1542,23612.0
2017-09-29 12:10:00,36.05,36.08,36.02,36.05,29524.0,33.1634,33.191,33.1358,33.1634,29524.0
2017-09-29 12:20:00,36.05,36.08,36.02,36.08,14000.0,33.1634,33.191,33.1358,33.191,14000.0
2017-09-29 12:30:00,36.06,36.07,36.02,36.02,33808.0,33.1726,33.1818,33.1358,33.1358,33808.0
2017-09-29 12:40:00,36.02,36.07,36.02,36.06,23600.0,33.1358,33.1818,33.1358,33.1726,23600.0
2017-09-29 12:50:00,36.06,36.07,36.03,36.03,26404.0,33.1726,33.1818,33.145,33.145,26404.0
2017-09-29 13:00:00,36.04,36.04,36.0,36.04,23904.0,33.1542,33.1542,33.1174,33.1542,23904.0
2017-09-29 13:10:00,36.04,36.06,36.03,36.03,22160.0,33.1542,33.1726,33.145,33.145,22160.0
2017-09-29 13:20:00,36.02,36.05,36.02,36.03,25156.0,33.1358,33.1634,33.1358,33.145,25156.0
2017-09-29 13:30:00,36.02,36.08,36.02,36.05,35432.0,33.1358,33.191,33.1358,33.1634,35432.0
2017-09-29 13:40:00,36.05,36.07,36.02,36.04,40212.0,33.1634,33.1818,33.1358,33.1542,40212.0
2017-09-29 13:50:00,36.05,36.06,36.02,36.05,28392.0,33.1634,33.1726,33.1358,33.1634,28392.0
2017-09-29 14:00:00,36.06,36.06,35.95,35.98,55852.0,33.1726,33.1726,33.0714,33.099,55852.0
2017-09-29 14:10:00,35.99,35.99,35.94,35.97,62416.0,33.1082,33.1082,33.0622,33.0898,62416.0
2017-09-29 14:20:00,35.98,36.05,35.97,36.05,49820.0,33.099,33.1634,33.0898,33.1634,49820.0
2017-09-29 14:30:00,36.05,36.07,36.03,36.05,41556.0,33.1634,33.1818,33.145,33.1634,41556.0
2017-09-29 14:40:00,36.04,36.06,36.02,36.05,34528.0,33.1542,33.1726,33.1358,33.1634,34528.0
2017-09-29 14:50:00,36.05,36.1,36.04,36.09,44932.0,33.1634,33.2094,33.1542,33.2002,44932.0
2017-09-29 15:00:00,36.09,36.09,36.07,36.07,41692.0,33.2002,33.2002,33.1818,33.1818,41692.0
2017-09-29 15:10:00,36.06,36.09,36.05,36.06,42364.0,33.1726,33.2002,33.1634,33.1726,42364.0
2017-09-29 15:20:00,36.06,36.1,36.06,36.08,60864.0,33.1726,33.2094,33.1726,33.191,60864.0
2017-09-29 15:30:00,36.08,36.1,36.07,36.07,94904.0,33.191,33.2094,33.1818,33.1818,94904.0
2017-09-29 15:40:00,36.07,36.1,36.07,36.09,91868.0,33.1818,33.2094,33.1818,33.2002,91868.0
2017-09-29 15:50:00,36.1,36.17,36.05,36.07,792972.0,33.2094,33.2738,33.1634,33.1818,792972.0
2017-10-02 09:30:00,36.13,36.24,36.02,36.08,83596.0,33.237,33.3382,33.1358,33.191,83596.0
2017-10-02 09:40:00,36.08,36.14,36.03,36.13,40000.0,33.191,33.2462,33.145,33.237,40000.0
2017-10-02 09:50:00,36.12,36.16,36.12,36.15,35600.0,33.2278,33.2646,33.2278,33.2554,35600.0
2017-10-02 10:00:00,36.12,36.14,36.01,36.12,137620.0,33.2278,33.2462,33.1266,33.2278,137620.0
2017-10-02 10:10:00,36.12,36.24,36.12,36.18,126496.0,33.2278,33.3382,33.2278,33.283,126496.0
2017-10-02 10:20:00,36.16,36.23,36.1,36.23,18744.0,33.2646,33.329,33.2094,33.329,18744.0
2017-10-02 10:30:00,36.24,36.26,36.17,36.19,61976.0,33.3382,33.3566,33.2738,33.2922,61976.0
2017-10-02 10:40:00,36.19,36.23,36.12,36.23,38452.0,33.2922,33.329,33.2278,33.329,38452.0
2017-10-02 10:50:00,36.23,36.23,36.13,36.19,29344.0,33.329,33.329,33.237,33.2922,29344.0
2017-10-02 11:00:00,36.19,36.21,36.13,36.17,24988.0,33.2922,33.3106,33.237,33.2738,24988.0
2017-10-02 11:10:00,36.17,36.21,36.1,36.1,44232.0,33.2738,33.3106,33.2094,33.2094,44232.0
2017-10-02 11:20:00,36.12,36.15,36.09,36.15,38444.0,33.2278,33.2554,33.2002,33.2554,38444.0
2017-10-02 11:30:00,36.15,36.22,36.13,36.22,22100.0,33.2554,33.3198,33.237,33.3198,22100.0
2017-10-02 11:40:00,36.18,36.2,36.17,36.2,12800.0,33.283,33.3014,33.2738,33.3014,12800.0
2017-10-02 11:50:00,36.18,36.22,36.13,36.14,19600.0,33.283,33.3198,33.237,33.2462,19600.0
2017-10-02 12:00:00,36.14,36.17,36.12,36.17,10000.0,33.2462,33.2738,33.2278,33.2738,10000.0
2017-10-02 12:10:00,36.16,36.18,36.15,36.17,13600.0,33.2646,33.283,33.2554,33.2738,13600.0
2017-10-02 12:20:00,36.18,36.21,36.16,36.21,16800.0,33.283,33.3106,33.2646,33.3106,16800.0
2017-10-02 12:30:00,36.22,36.26,36.22,36.24,16908.0,33.3198,33.3566,33.3198,33.3382,16908.0
2017-10-02 12:40:00,36.22,36.25,36.22,36.25,18640.0,33.3198,33.3474,33.3198,33.3474,18640.0
2017-10-02 12:50:00,36.25,36.25,36.21,36.24,18436.0,33.3474,33.3474,33.3106,33.3382,18436.0
2017-10-02 13:00:00,36.23,36.25,36.22,36.24,36136.0,33.329,33.3474,33.3198,33.3382,36136.0
2017-10-02 13:10:00,36.23,36.25,36.23,36.25,6400.0,33.329,33.3474,33.329,33.3474,6400.0
2017-10-02 13:20:00,36.24,36.24,36.21,36.23,25420.0,33.3382,33.3382,33.3106,33.329,25420.0
2017-10-02 13:30:00,36.23,36.23,36.19,36.19,14028.0,33.329,33.329,33.2922,33.2922,14028.0
2017-10-02 13:40:00,36.19,36.22,36.18,36.19,35740.0,33.2922,33.3198,33.283,33.2922,35740.0
2017-10-02 13:50:00,36.18,36.21,36.17,36.2,12192.0,33.283,33.3106,33.2738,33.3014,12192.0
2017-10-02 14:00:00,36.22,36.22,36.19,36.19,31620.0,33.3198,33.3198,33.2922,33.2922,31620.0
2017-10-02 14:10:00,36.18,36.2,36.11,36.2,65828.0,33.283,33.3014,33.2186,33.3014,65828.0
2017-10-02 14:20:00,36.19,36.21,36.17,36.19,27072.0,33.2922,33.3106,33.2738,33.2922,27072.0
2017-10-02 14:30:00,36.18,36.22,36.18,36.2,30504.0,33.283,33.3198,33.283,33.3014,30504.0
2017-10-02 14:40:00,36.21,36.23,36.2,36.2,24340.0,33.3106,33.329,33.3014,33.3014,24340.0
2017-10-02 14:50:00,36.21,36.27,36.21,36.27,34532.0,33.3106,33.3658,33.3106,33.3658,34532.0
2017-10-02 15:00:00,36.27,36.27,36.23,36.26,54536.0,33.3658,33.3658,33.329,33.3566,54536.0
2017-10-02 15:10:00,36.25,36.31,36.24,36.29,201604.0,33.3474,33.4026,33.3382,33.3842,201604.0
2017-10-02 15:20:00,36.29,36.32,36.29,36.31,40940.0,33.3842,33.4118,33.3842,33.4026,40940.0
2017-10-02 15:30:00,36.31,36.36,36.29,36.35,150532.0,33.4026,33.4486,33.3842,33.4394,150532.0
2017-10-02 15:40:00,36.35,36.41,36.35,36.37,144880.0,33.4394,33.4945,33.4394,33.4578,144880.0
2017-10-02 15:50:00,36.38,36.38,36.32,36.36,192264.0,33.467,33.467,33.4118,33.4486,192264.0
2017-10-03 09:30:00,36.37,36.49,36.33,36.42,33312.0,33.4578,33.5681,33.421,33.5037,33312.0
2017-10-03 09:40:00,36.39,36.51,36.36,36.5,25204.0,33.4762,33.5865,33.4486,33.5773,25204.0
2017-10-03 09:50:00,36.49,36.56,36.46,36.52,34312.0,33.5681,33.6325,33.5405,33.5957,34312.0
2017-10-03 10:00:00,36.48,36.58,36.4,36.5,41200.0,33.5589,33.6509,33.4853,33.5773,41200.0
2017-10-03 10:10:00,36.5,36.58,36.47,36.55,66448.0,33.5773,33.6509,33.5497,33.6233,66448.0
2017-10-03 10:20:00,36.56,36.56,36.46,36.56,27316.0,33.6325,33.6325,33.5405,33.6325,27316.0
2017-10-03 10:30:00,36.56,36.6,36.55,36.59,34320.0,33.6325,33.6693,33.6233,33.6601,34320.0
2017-10-03 10:40:00,36.61,36.67,36.6,36.67,34632.0,33.6785,33.7337,33.6693,33.7337,34632.0
2017-10-03 10:50:00,36.68,36.68,36.62,36.62,43388.0,33.7429,33.7429,33.6877,33.6877,43388.0
2017-10-03 11:00:00,36.61,36.66,36.61,36.66,28548.0,33.6785,33.7245,33.6785,33.7245,28548.0
2017-10-03 11:10:00,36.66,36.66,36.6,36.62,41380.0,33.7245,33.7245,33.6693,33.6877,41380.0
2017-10-03 11:20:00,36.62,36.63,36.58,36.62,38656.0,33.6877,33.6969,33.6509,33.6877,38656.0
2017-10-03 11:30:00,36.62,36.65,36.61,36.65,38976.0,33.6877,33.7153,33.6785,33.7153,38976.0
2017-10-03 11:40:00,36.65,36.69,36.62,36.64,64632.0,33.7153,33.7521,33.6877,33.7061,64632.0
2017-10-03 11:50:00,36.63,36.67,36.61,36.67,30500.0,33.6969,33.7337,33.6785,33.7337,30500.0
2017-10-03 12:00:00,36.67,36.7,36.67,36.69,45260.0,33.7337,33.7613,33.7337,33.7521,45260.0
2017-10-03 12:10:00,36.7,36.76,36.67,36.68,36420.0,33.7613,33.8165,33.7337,33.7429,36420.0
2017-10-03 12:20:00,36.69,36.71,36.66,36.69,54952.0,33.7521,33.7705,33.7245,33.7521,54952.0
2017-10-03 12:30:00,36.68,36.69,36.67,36.69,22780.0,33.7429,33.7521,33.7337,33.7521,22780.0
2017-10-03 12:40:00,36.7,36.73,36.66,36.67,76752.0,33.7613,33.7889,33.7245,33.7337,76752.0
2017-10-03 12:50:00,36.67,36.7,36.67,36.7,36896.0,33.7337,33.7613,33.7337,33.7613,36896.0
2017-10-03 13:00:00,36.71,36.71,36.68,36.7,22000.0,33.7705,33.7705,33.7429,33.7613,22000.0
2017-10-03 13:10:00,36.69,36.71,36.68,36.69,21216.0,33.7521,33.7705,33.7429,33.7521,21216.0
2017-10-03 13:20:00,36.69,36.74,36.69,36.74,23972.0,33.7521,33.7981,33.7521,33.7981,23972.0
2017-10-03 13:30:00,36.74,36.76,36.74,36.74,16960.0,33.7981,33.8165,33.7981,33.7981,16960.0
2017-10-03 13:40:00,36.75,36.79,36.74,36.79,39824.0,33.8073,33.8441,33.7981,33.8441,39824.0
2017-10-03 13:50:00,36.79,36.8,36.74,36.74,52044.0,33.8441,33.8533,33.7981,33.7981,52044.0
2017-10-03 14:00:00,36.75,36.76,36.68,36.7,68716.0,33.8073,33.8165,33.7429,33.7613,68716.0
2017-10-03 14:10:00,36.69,36.71,36.67,36.71,45016.0,33.7521,33.7705,33.7337,33.7705,45016.0
2017-10-03 14:20:00,36.72,36.74,36.69,36.73,59028.0,33.7797,33.7981,33.7521,33.7889,59028.0
2017-10-03 14:30:00,36.74,36.77,36.73,36.73,35004.0,33.7981,33.8257,33.7889,33.7889,35004.0
2017-10-03 14:40:00,36.73,36.8,36.73,36.78,42560.0,33.7889,33.8533,33.7889,33.8349,42560.0
2017-10-03 14:50:00,36.77,36.79,36.74,36.79,59260.0,33.8257,33.8441,33.7981,33.8441,59260.0
2017-10-03 15:00:00,36.77,36.86,36.77,36.81,75828.0,33.8257,33.9085,33.8257,33.8625,75828.0
2017-10-03 15:10:00,36.82,36.85,36.82,36.84,58024.0,33.8717,33.8993,33.8717,33.8901,58024.0
2017-10-03 15:20:00,36.83,36.84,36.8,36.83,75128.0,33.8809,33.8901,33.8533,33.8809,75128.0
2017-10-03 15:30:00,36.83,36.84,36.82,36.82,112780.0,33.8809,33.8901,33.8717,33.8717,112780.0
2017-10-03 15:40:00,36.82,36.85,36.81,36.83,119120.0,33.8717,33.8993,33.8625,33.8809,119120.0
2017-10-03 15:50:00,36.84,36.86,36.83,36.84,320480.0,33.8901,33.9085,33.8809,33.8901,320480.0
2017-10-04 09:30:00,36.72,36.88,36.55,36.86,58340.0,33.7797,33.9269,33.6233,33.9085,58340.0
2017-10-04 09:40:00,36.84,36.84,36.65,36.67,53508.0,33.8901,33.8901,33.7153,33.7337,53508.0
2017-10-04 09:50:00,36.67,36.79,36.67,36.78,64040.0,33.7337,33.8441,33.7337,33.8349,64040.0
2017-10-04 10:00:00,36.77,36.77,36.71,36.74,33464.0,33.8257,33.8257,33.7705,33.7981,33464.0
2017-10-04 10:10:00,36.77,36.8,36.7,36.75,44860.0,33.8257,33.8533,33.7613,33.8073,44860.0
2017-10-04 10:20:00,36.76,36.85,36.76,36.83,38816.0,33.8165,33.8993,33.8165,33.8809,38816.0
2017-10-04 10:30:00,36.86,36.86,36.83,36.84,16452.0,33.9085,33.9085,33.8809,33.8901,16452.0
2017-10-04 10:40:00,36.84,36.91,36.84,36.9,37856.0,33.8901,33.9545,33.8901,33.9453,37856.0
2017-10-04 10:50:00,36.9,36.9,36.77,36.81,28944.0,33.9453,33.9453,33.8257,33.8625,28944.0
2017-10-04 11:00:00,36.84,36.86,36.78,36.81,37552.0,33.8901,33.9085,33.8349,33.8625,37552.0
2017-10-04 11:10:00,36.81,36.82,36.73,36.82,56660.0,33.8625,33.8717,33.7889,33.8717,56660.0
2017-10-04 11:20:00,36.84,36.85,36.77,36.79,33784.0,33.8901,33.8993,33.8257,33.8441,33784.0
2017-10-04 11:30:00,36.8,36.81,36.78,36.8,40572.0,33.8533,33.8625,33.8349,33.8533,40572.0
2017-10-04 11:40:00,36.79,36.81,36.76,36.8,46240.0,33.8441,33.8625,33.8165,33.8533,46240.0
2017-10-04 11:50:00,36.8,36.82,36.79,36.81,115600.0,33.8533,33.8717,33.8441,33.8625,115600.0
2017-10-04 12:00:00,36.81,36.81,36.77,36.79,32288.0,33.8625,33.8625,33.8257,33.8441,32288.0
2017-10-04 12:10:00,36.78,36.8,36.76,36.76,26800.0,33.8349,33.8533,33.8165,33.8165,26800.0
2017-10-04 12:20:00,36.76,36.79,36.76,36.77,50580.0,33.8165,33.8441,33.8165,33.8257,50580.0
2017-10-04 12:30:00,36.77,36.77,36.75,36.76,30136.0,33.8257,33.8257,33.8073,33.8165,30136.0
2017-10-04 12:40:00,36.76,36.77,36.74,36.76,25092.0,33.8165,33.8257,33.7981,33.8165,25092.0
2017-10-04 12:50:00,36.74,36.75,36.73,36.74,9748.0,33.7981,33.8073,33.7889,33.7981,9748.0
2017-10-04 13:00:00,36.74,36.75,36.73,36.74,8000.0,33.7981,33.8073,33.7889,33.7981,8000.0
2017-10-04 13:10:00,36.73,36.73,36.7,36.7,20548.0,33.7889,33.7889,33.7613,33.7613,20548.0
2017-10-04 13:20:00,36.7,36.72,36.68,36.72,26200.0,33.7613,33.7797,33.7429,33.7797,26200.0
2017-10-04 13:30:00,36.72,36.74,36.65,36.69,48580.0,33.7797,33.7981,33.7153,33.7521,48580.0
2017-10-04 13:40:00,36.7,36.7,36.69,36.7,12876.0,33.7613,33.7613,33.7521,33.7613,12876.0
2017-10-04 13:50:00,36.69,36.74,36.69,36.7,35856.0,33.7521,33.7981,33.7521,33.7613,35856.0
2017-10-04 14:00:00,36.7,36.73,36.69,36.7,40792.0,33.7613,33.7889,33.7521,33.7613,40792.0
2017-10-04 14:10:00,36.71,36.75,36.7,36.75,25348.0,33.7705,33.8073,33.7613,33.8073,25348.0
2017-10-04 14:20:00,36.75,36.76,36.74,36.76,17224.0,33.8073,33.8165,33.7981,33.8165,17224.0
2017-10-04 14:30:00,36.76,36.77,36.76,36.77,22376.0,33.8165,33.8257,33.8165,33.8257,22376.0
2017-10-04 14:40:00,36.76,36.77,36.74,36.77,37044.0,33.8165,33.8257,33.7981,33.8257,37044.0
2017-10-04 14:50:00,36.77,36.81,36.77,36.81,30048.0,33.8257,33.8625,33.8257,33.8625,30048.0
2017-10-04 15:00:00,36.8,36.81,36.77,36.79,36200.0,33.8533,33.8625,33.8257,33.8441,36200.0
2017-10-04 15:10:00,36.79,36.79,36.77,36.78,16592.0,33.8441,33.8441,33.8257,33.8349,16592.0
2017-10-04 15:20:00,36.79,36.8,36.77,36.8,48416.0,33.8441,33.8533,33.8257,33.8533,48416.0
2017-10-04 15:30:00,36.81,36.81,36.79,36.8,35620.0,33.8625,33.8625,33.8441,33.8533,35620.0
2017-10-04 15:40:00,36.81,36.81,36.77,36.78,65952.0,33.8625,33.8625,33.8257,33.8349,65952.0
2017-10-04 15:50:00,36.78,36.8,36.73,36.8,181764.0,33.8349,33.8533,33.7889,33.8533,181764.0
2017-10-05 09:30:00,36.87,36.95,36.76,36.82,31180.0,33.9177,33.9913,33.8165,33.8717,31180.0
2017-10-05 09:40:00,36.85,36.85,36.74,36.74,8968.0,33.8993,33.8993,33.7981,33.7981,8968.0
2017-10-05 09:50:00,36.72,36.79,36.69,36.77,21308.0,33.7797,33.8441,33.7521,33.8257,21308.0
2017-10-05 10:00:00,36.74,36.76,36.71,36.71,4168.0,33.7981,33.8165,33.7705,33.7705,4168.0
2017-10-05 10:10:00,36.69,36.8,36.65,36.8,47088.0,33.7521,33.8533,33.7153,33.8533,47088.0
2017-10-05 10:20:00,36.78,36.8,36.71,36.71,6680.0,33.8349,33.8533,33.7705,33.7705,6680.0
2017-10-05 10:30:00,36.7,36.74,36.63,36.71,62188.0,33.7613,33.7981,33.6969,33.7705,62188.0
2017-10-05 10:40:00,36.71,36.72,36.7,36.7,6800.0,33.7705,33.7797,33.7613,33.7613,6800.0
2017-10-05 10:50:00,36.7,36.71,36.66,36.68,47624.0,33.7613,33.7705,33.7245,33.7429,47624.0
2017-10-05 11:00:00,36.66,36.67,36.64,36.65,46924.0,33.7245,33.7337,33.7061,33.7153,46924.0
2017-10-05 11:10:00,36.65,36.74,36.62,36.73,79268.0,33.7153,33.7981,33.6877,33.7889,79268.0
2017-10-05 11:20:00,36.75,36.82,36.73,36.79,121520.0,33.8073,33.8717,33.7889,33.8441,121520.0
2017-10-05 11:30:00,36.78,36.85,36.76,36.85,41892.0,33.8349,33.8993,33.8165,33.8993,41892.0
2017-10-05 11:40:00,36.88,36.88,36.77,36.81,90744.0,33.9269,33.9269,33.8257,33.8625,90744.0
2017-10-05 11:50:00,36.79,36.85,36.79,36.83,37208.0,33.8441,33.8993,33.8441,33.8809,37208.0
2017-10-05 12:00:00,36.82,36.82,36.72,36.8,51996.0,33.8717,33.8717,33.7797,33.8533,51996.0
2017-10-05 12:10:00,36.78,36.89,36.78,36.86,18400.0,33.8349,33.9361,33.8349,33.9085,18400.0
2017-10-05 12:20:00,36.86,36.88,36.83,36.85,37624.0,33.9085,33.9269,33.8809,33.8993,37624.0
2017-10-05 12:30:00,36.85,36.87,36.8,36.83,173940.0,33.8993,33.9177,33.8533,33.8809,173940.0
2017-10-05 12:40:00,36.83,36.86,36.83,36.85,37076.0,33.8809,33.9085,33.8809,33.8993,37076.0
2017-10-05 12:50:00,36.86,36.87,36.83,36.83,13600.0,33.9085,33.9177,33.8809,33.8809,13600.0
2017-10-05 13:00:00,36.81,36.86,36.8,36.84,39536.0,33.8625,33.9085,33.8533,33.8901,39536.0
2017-10-05 13:10:00,36.84,36.86,36.82,36.86,5200.0,33.8901,33.9085,33.8717,33.9085,5200.0
2017-10-05 13:20:00,36.86,36.89,36.86,36.89,9148.0,33.9085,33.9361,33.9085,33.9361,9148.0
2017-10-05 13:30:00,36.87,36.88,36.87,36.88,5280.0,33.9177,33.9269,33.9177,33.9269,5280.0
2017-10-05 13:40:00,36.88,36.88,36.85,36.87,7700.0,33.9269,33.9269,33.8993,33.9177,7700.0
2017-10-05 13:50:00,36.85,36.9,36.85,36.9,10000.0,33.8993,33.9453,33.8993,33.9453,10000.0
2017-10-05 14:00:00,36.89,36.91,36.85,36.85,17800.0,33.9361,33.9545,33.8993,33.8993,17800.0
2017-10-05 14:10:00,36.87,36.88,36.86,36.87,8800.0,33.9177,33.9269,33.9085,33.9177,8800.0
2017-10-05 14:20:00,36.87,36.88,36.86,36.88,15568.0,33.9177,33.9269,33.9085,33.9269,15568.0
2017-10-05 14:30:00,36.88,36.91,36.88,36.9,29064.0,33.9269,33.9545,33.9269,33.9453,29064.0
2017-10-05 14:40:00,36.91,36.91,36.89,36.91,13900.0,33.9545,33.9545,33.9361,33.9545,13900.0
2017-10-05 14:50:00,36.9,36.97,36.89,36.95,31032.0,33.9453,34.0097,33.9361,33.9913,31032.0
2017-10-05 15:00:00,36.95,36.98,36.94,36.95,28968.0,33.9913,34.0189,33.9821,33.9913,28968.0
2017-10-05 15:10:00,36.95,36.96,36.93,36.95,37212.0,33.9913,34.0005,33.9729,33.9913,37212.0
2017-10-05 15:20:00,36.95,37.0,36.95,37.0,56324.0,33.9913,34.0373,33.9913,34.0373,56324.0
2017-10-05 15:30:00,36.98,37.01,36.98,37.01,51560.0,34.0189,34.0465,34.0189,34.0465,51560.0
2017-10-05 15:40:00,37.0,37.03,37.0,37.03,93980.0,34.0373,34.0649,34.0373,34.0649,93980.0
2017-10-05 15:50:00,37.03,37.06,36.98,37.0,146620.0,34.0649,34.0925,34.0189,34.0373,146620.0
2017-10-06 09:30:00,37.0,37.16,36.87,37.09,80876.0,34.0373,34.1845,33.9177,34.1201,80876.0
2017-10-06 09:40:00,37.06,37.2,37.06,37.17,37304.0,34.0925,34.2213,34.0925,34.1937,37304.0
2017-10-06 09:50:00,37.18,37.37,37.17,37.34,74384.0,34.2029,34.3777,34.1937,34.3501,74384.0
2017-10-06 10:00:00,37.34,37.35,37.23,37.24,16800.0,34.3501,34.3593,34.2489,34.2581,16800.0
2017-10-06 10:10:00,37.23,37.37,37.23,37.33,34076.0,34.2489,34.3777,34.2489,34.3409,34076.0
2017-10-06 10:20:00,37.32,37.35,37.25,37.32,37924.0,34.3317,34.3593,34.2673,34.3317,37924.0
2017-10-06 10:30:00,37.31,37.34,37.21,37.22,27020.0,34.3225,34.3501,34.2305,34.2397,27020.0
2017-10-06 10:40:00,37.23,37.3,37.17,37.28,56092.0,34.2489,34.3133,34.1937,34.2949,56092.0
2017-10-06 10:50:00,37.28,37.3,37.23,37.23,38548.0,34.2949,34.3133,34.2489,34.2489,38548.0
2017-10-06 11:00:00,37.25,37.32,37.22,37.22,104872.0,34.2673,34.3317,34.2397,34.2397,104872.0
2017-10-06 11:10:00,37.2,37.21,37.2,37.2,5060.0,34.2213,34.2305,34.2213,34.2213,5060.0
2017-10-06 11:20:00,37.19,37.2,37.16,37.17,9140.0,34.2121,34.2213,34.1845,34.1937,9140.0
2017-10-06 11:30:00,37.17,37.22,37.17,37.19,44636.0,34.1937,34.2397,34.1937,34.2121,44636.0
2017-10-06 11:40:00,37.18,37.23,37.16,37.22,34512.0,34.2029,34.2489,34.1845,34.2397,34512.0
2017-10-06 11:50:00,37.2,37.29,37.2,37.28,17048.0,34.2213,34.3041,34.2213,34.2949,17048.0
2017-10-06 12:00:00,37.26,37.29,37.22,37.27,22000.0,34.2765,34.3041,34.2397,34.2857,22000.0
2017-10-06 12:10:00,37.26,37.28,37.25,37.26,11600.0,34.2765,34.2949,34.2673,34.2765,11600.0
2017-10-06 12:20:00,37.27,37.3,37.25,37.27,14120.0,34.2857,34.3133,34.2673,34.2857,14120.0
2017-10-06 12:30:00,37.28,37.29,37.26,37.26,17644.0,34.2949,34.3041,34.2765,34.2765,17644.0
2017-10-06 12:40:00,37.25,37.29,37.25,37.29,26420.0,34.2673,34.3041,34.2673,34.3041,26420.0
2017-10-06 12:50:00,37.28,37.28,37.25,37.27,21340.0,34.2949,34.2949,34.2673,34.2857,21340.0
2017-10-06 13:00:00,37.27,37.27,37.22,37.27,18116.0,34.2857,34.2857,34.2397,34.2857,18116.0
2017-10-06 13:10:00,37.27,37.32,37.27,37.29,32164.0,34.2857,34.3317,34.2857,34.3041,32164.0
2017-10-06 13:20:00,37.28,37.3,37.25,37.25,17200.0,34.2949,34.3133,34.2673,34.2673,17200.0
2017-10-06 13:30:00,37.25,37.29,37.25,37.27,32400.0,34.2673,34.3041,34.2673,34.2857,32400.0
2017-10-06 13:40:00,37.27,37.28,37.26,37.27,18220.0,34.2857,34.2949,34.2765,34.2857,18220.0
2017-10-06 13:50:00,37.27,37.27,37.25,37.26,13544.0,34.2857,34.2857,34.2673,34.2765,13544.0
2017-10-06 14:00:00,37.25,37.27,37.24,37.26,41624.0,34.2673,34.2857,34.2581,34.2765,41624.0
2017-10-06 14:10:00,37.25,37.27,37.25,37.25,12664.0,34.2673,34.2857,34.2673,34.2673,12664.0
2017-10-06 14:20:00,37.25,37.26,37.22,37.24,40004.0,34.2673,34.2765,34.2397,34.2581,40004.0
2017-10-06 14:30:00,37.23,37.27,37.2,37.27,71408.0,34.2489,34.2857,34.2213,34.2857,71408.0
2017-10-06 14:40:00,37.26,37.3,37.24,37.27,58864.0,34.2765,34.3133,34.2581,34.2857,58864.0
2017-10-06 14:50:00,37.28,37.28,37.24,37.24,46388.0,34.2949,34.2949,34.2581,34.2581,46388.0
2017-10-06 15:00:00,37.23,37.28,37.23,37.26,54020.0,34.2489,34.2949,34.2489,34.2765,54020.0
2017-10-06 15:10:00,37.26,37.28,37.25,37.26,47564.0,34.2765,34.2949,34.2673,34.2765,47564.0
2017-10-06 15:20:00,37.25,37.27,37.25,37.27,54080.0,34.2673,34.2857,34.2673,34.2857,54080.0
2017-10-06 15:30:00,37.27,37.27,37.2,37.22,72944.0,34.2857,34.2857,34.2213,34.2397,72944.0
2017-10-06 15:40:00,37.21,37.23,37.2,37.22,91608.0,34.2305,34.2489,34.2213,34.2397,91608.0
2017-10-06 15:50:00,37.23,37.33,37.21,37.27,177516.0,34.2489,34.3409,34.2305,34.2857,177516.0
2017-10-09 09:30:00,37.32,37.46,37.32,37.38,38560.0,34.3317,34.4605,34.3317,34.3869,38560.0
2017-10-09 09:40:00,37.38,37.38,37.27,37.3,31384.0,34.3869,34.3869,34.2857,34.3133,31384.0
2017-10-09 09:50:00,37.3,37.35,37.27,37.33,23932.0,34.3133,34.3593,34.2857,34.3409,23932.0
2017-10-09 10:00:00,37.35,37.38,37.34,37.36,9200.0,34.3593,34.3869,34.3501,34.3685,9200.0
2017-10-09 10:10:00,37.36,37.41,37.35,37.41,19644.0,34.3685,34.4145,34.3593,34.4145,19644.0
2017-10-09 10:20:00,37.43,37.43,37.34,37.4,21160.0,34.4329,34.4329,34.3501,34.4053,21160.0
2017-10-09 10:30:00,37.4,37.41,37.37,37.39,24848.0,34.4053,34.4145,34.3777,34.3961,24848.0
2017-10-09 10:40:00,37.4,37.43,37.4,37.41,17048.0,34.4053,34.4329,34.4053,34.4145,17048.0
2017-10-09 10:50:00,37.39,37.48,37.39,37.46,38648.0,34.3961,34.4789,34.3961,34.4605,38648.0
2017-10-09 11:00:00,37.47,37.47,37.43,37.43,20000.0,34.4697,34.4697,34.4329,34.4329,20000.0
2017-10-09 11:10:00,37.43,37.46,37.41,37.46,8168.0,34.4329,34.4605,34.4145,34.4605,8168.0
2017-10-09 11:20:00,37.47,37.49,37.46,37.49,6400.0,34.4697,34.4881,34.4605,34.4881,6400.0
2017-10-09 11:30:00,37.48,37.49,37.44,37.45,18320.0,34.4789,34.4881,34.4421,34.4513,18320.0
2017-10-09 11:40:00,37.45,37.47,37.42,37.42,27908.0,34.4513,34.4697,34.4237,34.4237,27908.0
2017-10-09 11:50:00,37.42,37.43,37.4,37.43,9724.0,34.4237,34.4329,34.4053,34.4329,9724.0
2017-10-09 12:00:00,37.43,37.44,37.4,37.43,27192.0,34.4329,34.4421,34.4053,34.4329,27192.0
2017-10-09 12:10:00,37.43,37.49,37.43,37.49,13600.0,34.4329,34.4881,34.4329,34.4881,13600.0
2017-10-09 12:20:00,37.48,37.48,37.46,37.47,4000.0,34.4789,34.4789,34.4605,34.4697,4000.0
2017-10-09 12:30:00,37.47,37.47,37.42,37.42,7600.0,34.4697,34.4697,34.4237,34.4237,7600.0
2017-10-09 12:40:00,37.42,37.43,37.41,37.43,15380.0,34.4237,34.4329,34.4145,34.4329,15380.0
2017-10-09 12:50:00,37.44,37.46,37.43,37.43,11348.0,34.4421,34.4605,34.4329,34.4329,11348.0
2017-10-09 13:00:00,37.45,37.46,37.42,37.42,33156.0,34.4513,34.4605,34.4237,34.4237,33156.0
2017-10-09 13:10:00,37.42,37.47,37.42,37.47,12724.0,34.4237,34.4697,34.4237,34.4697,12724.0
2017-10-09 13:20:00,37.46,37.46,37.42,37.44,10548.0,34.4605,34.4605,34.4237,34.4421,10548.0
2017-10-09 13:30:00,37.44,37.45,37.43,37.43,3400.0,34.4421,34.4513,34.4329,34.4329,3400.0
2017-10-09 13:40:00,37.44,37.44,37.42,37.42,6440.0,34.4421,34.4421,34.4237,34.4237,6440.0
2017-10-09 13:50:00,37.41,37.43,37.39,37.43,27424.0,34.4145,34.4329,34.3961,34.4329,27424.0
2017-10-09 14:00:00,37.42,37.43,37.41,37.43,21256.0,34.4237,34.4329,34.4145,34.4329,21256.0
2017-10-09 14:10:00,37.42,37.43,37.41,37.42,10400.0,34.4237,34.4329,34.4145,34.4237,10400.0
2017-10-09 14:20:00,37.41,37.42,37.41,37.42,4000.0,34.4145,34.4237,34.4145,34.4237,4000.0
2017-10-09 14:30:00,37.41,37.42,37.35,37.37,25152.0,34.4145,34.4237,34.3593,34.3777,25152.0
2017-10-09 14:40:00,37.37,37.37,37.35,37.37,15544.0,34.3777,34.3777,34.3593,34.3777,15544.0
2017-10-09 14:50:00,37.37,37.37,37.35,37.36,23200.0,34.3777,34.3777,34.3593,34.3685,23200.0
2017-10-09 15:00:00,37.35,37.35,37.27,37.31,30400.0,34.3593,34.3593,34.2857,34.3225,30400.0
2017-10-09 15:10:00,37.32,37.32,37.3,37.31,18480.0,34.3317,34.3317,34.3133,34.3225,18480.0
2017-10-09 15:20:00,37.31,37.32,37.3,37.31,86696.0,34.3225,34.3317,34.3133,34.3225,86696.0
2017-10-09 15:30:00,37.31,37.31,37.3,37.31,134204.0,34.3225,34.3225,34.3133,34.3225,134204.0
2017-10-09 15:40:00,37.31,37.41,37.31,37.4,84840.0,34.3225,34.4145,34.3225,34.4053,84840.0
2017-10-09 15:50:00,37.4,37.43,37.39,37.4,77108.0,34.4053,34.4329,34.3961,34.4053,77108.0
2017-10-10 09:30:00,37.38,37.47,37.38,37.45,51176.0,34.3869,34.4697,34.3869,34.4513,51176.0
2017-10-10 09:40:00,37.46,37.5,37.45,37.47,23460.0,34.4605,34.4973,34.4513,34.4697,23460.0
2017-10-10 09:50:00,37.47,37.48,37.41,37.43,203600.0,34.4697,34.4789,34.4145,34.4329,203600.0
2017-10-10 10:00:00,37.42,37.47,37.41,37.43,62032.0,34.4237,34.4697,34.4145,34.4329,62032.0
2017-10-10 10:10:00,37.44,37.46,37.41,37.44,118796.0,34.4421,34.4605,34.4145,34.4421,118796.0
2017-10-10 10:20:00,37.38,37.46,37.38,37.46,27440.0,34.3869,34.4605,34.3869,34.4605,27440.0
2017-10-10 10:30:00,37.47,37.47,37.43,37.45,53728.0,34.4697,34.4697,34.4329,34.4513,53728.0
2017-10-10 10:40:00,37.45,37.52,37.45,37.52,41972.0,34.4513,34.5157,34.4513,34.5157,41972.0
2017-10-10 10:50:00,37.52,37.56,37.5,37.54,61128.0,34.5157,34.5525,34.4973,34.5341,61128.0
2017-10-10 11:00:00,37.52,37.54,37.49,37.53,82236.0,34.5157,34.5341,34.4881,34.5249,82236.0
2017-10-10 11:10:00,37.53,37.53,37.49,37.5,44000.0,34.5249,34.5249,34.4881,34.4973,44000.0
2017-10-10 11:20:00,37.49,37.55,37.49,37.55,28456.0,34.4881,34.5433,34.4881,34.5433,28456.0
2017-10-10 11:30:00,37.54,37.54,37.52,37.52,27876.0,34.5341,34.5341,34.5157,34.5157,27876.0
2017-10-10 11:40:00,37.51,37.52,37.49,37.51,25584.0,34.5065,34.5157,34.4881,34.5065,25584.0
2017-10-10 11:50:00,37.51,37.53,37.49,37.53,25376.0,34.5065,34.5249,34.4881,34.5249,25376.0
2017-10-10 12:00:00,37.52,37.54,37.51,37.52,21200.0,34.5157,34.5341,34.5065,34.5157,21200.0
2017-10-10 12:10:00,37.51,37.52,37.48,37.49,34624.0,34.5065,34.5157,34.4789,34.4881,34624.0
2017-10-10 12:20:00,37.49,37.53,37.49,37.52,25700.0,34.4881,34.5249,34.4881,34.5157,25700.0
2017-10-10 12:30:00,37.52,37.54,37.52,37.52,15548.0,34.5157,34.5341,34.5157,34.5157,15548.0
2017-10-10 12:40:00,37.52,37.53,37.49,37.49,14720.0,34.5157,34.5249,34.4881,34.4881,14720.0
2017-10-10 12:50:00,37.5,37.5,37.49,37.49,3000.0,34.4973,34.4973,34.4881,34.4881,3000.0
2017-10-10 13:00:00,37.49,37.52,37.49,37.5,23420.0,34.4881,34.5157,34.4881,34.4973,23420.0
2017-10-10 13:10:00,37.51,37.52,37.49,37.5,14400.0,34.5065,34.5157,34.4881,34.4973,14400.0
2017-10-10 13:20:00,37.5,37.52,37.49,37.52,22560.0,34.4973,34.5157,34.4881,34.5157,22560.0
2017-10-10 13:30:00,37.52,37.54,37.5,37.54,19856.0,34.5157,34.5341,34.4973,34.5341,19856.0
2017-10-10 13:40:00,37.54,37.56,37.53,37.54,50612.0,34.5341,34.5525,34.5249,34.5341,50612.0
2017-10-10 13:50:00,37.54,37.56,37.54,37.55,23284.0,34.5341,34.5525,34.5341,34.5433,23284.0
2017-10-10 14:00:00,37.55,37.58,37.54,37.55,35732.0,34.5433,34.5709,34.5341,34.5433,35732.0
2017-10-10 14:10:00,37.55,37.55,37.51,37.51,21476.0,34.5433,34.5433,34.5065,34.5065,21476.0
2017-10-10 14:20:00,37.5,37.54,37.49,37.54,30312.0,34.4973,34.5341,34.4881,34.5341,30312.0
2017-10-10 14:30:00,37.54,37.55,37.5,37.5,14044.0,34.5341,34.5433,34.4973,34.4973,14044.0
2017-10-10 14:40:00,37.51,37.53,37.5,37.52,25792.0,34.5065,34.5249,34.4973,34.5157,25792.0
2017-10-10 14:50:00,37.54,37.54,37.51,37.51,27624.0,34.5341,34.5341,34.5065,34.5065,27624.0
2017-10-10 15:00:00,37.52,37.55,37.51,37.53,16056.0,34.5157,34.5433,34.5065,34.5249,16056.0
2017-10-10 15:10:00,37.54,37.55,37.51,37.51,24396.0,34.5341,34.5433,34.5065,34.5065,24396.0
2017-10-10 15:20:00,37.51,37.52,37.5,37.52,42300.0,34.5065,34.5157,34.4973,34.5157,42300.0
2017-10-10 15:30:00,37.53,37.55,37.53,37.53,34416.0,34.5249,34.5433,34.5249,34.5249,34416.0
2017-10-10 15:40:00,37.52,37.53,37.52,37.53,39892.0,34.5157,34.5249,34.5157,34.5249,39892.0
2017-10-10 15:50:00,37.53,37.61,37.53,37.56,166284.0,34.5249,34.5985,34.5249,34.5525,166284.0
2017-10-11 09:30:00,37.51,37.56,37.4,37.51,36656.0,34.5065,34.5525,34.4053,34.5065,36656.0
2017-10-11 09:40:00,37.51,37.56,37.45,37.49,41252.0,34.5065,34.5525,34.4513,34.4881,41252.0
2017-10-11 09:50:00,37.49,37.51,37.48,37.51,23712.0,34.4881,34.5065,34.4789,34.5065,23712.0
2017-10-11 10:00:00,37.49,37.54,37.45,37.48,14400.0,34.4881,34.5341,34.4513,34.4789,14400.0
2017-10-11 10:10:00,37.5,37.52,37.48,37.51,24320.0,34.4973,34.5157,34.4789,34.5065,24320.0
2017-10-11 10:20:00,37.5,37.56,37.49,37.56,15600.0,34.4973,34.5525,34.4881,34.5525,15600.0
2017-10-11 10:30:00,37.54,37.56,37.51,37.51,10808.0,34.5341,34.5525,34.5065,34.5065,10808.0
2017-10-11 10:40:00,37.52,37.58,37.51,37.58,12800.0,34.5157,34.5709,34.5065,34.5709,12800.0
2017-10-11 10:50:00,37.57,37.57,37.54,37.57,20492.0,34.5617,34.5617,34.5341,34.5617,20492.0
2017-10-11 11:00:00,37.57,37.59,37.54,37.56,15900.0,34.5617,34.5801,34.5341,34.5525,15900.0
2017-10-11 11:10:00,37.58,37.58,37.56,37.56,4000.0,34.5709,34.5709,34.5525,34.5525,4000.0
2017-10-11 11:20:00,37.58,37.59,37.56,37.56,15420.0,34.5709,34.5801,34.5525,34.5525,15420.0
2017-10-11 11:30:00,37.58,37.58,37.54,37.56,22808.0,34.5709,34.5709,34.5341,34.5525,22808.0
2017-10-11 11:40:00,37.55,37.55,37.51,37.54,23808.0,34.5433,34.5433,34.5065,34.5341,23808.0
2017-10-11 11:50:00,37.54,37.55,37.52,37.52,10128.0,34.5341,34.5433,34.5157,34.5157,10128.0
2017-10-11 12:00:00,37.54,37.55,37.52,37.54,9200.0,34.5341,34.5433,34.5157,34.5341,9200.0
2017-10-11 12:10:00,37.53,37.54,37.51,37.52,36860.0,34.5249,34.5341,34.5065,34.5157,36860.0
2017-10-11 12:20:00,37.52,37.56,37.52,37.54,27620.0,34.5157,34.5525,34.5157,34.5341,27620.0
2017-10-11 12:30:00,37.54,37.55,37.51,37.54,10800.0,34.5341,34.5433,34.5065,34.5341,10800.0
2017-10-11 12:40:00,37.52,37.54,37.52,37.52,10360.0,34.5157,34.5341,34.5157,34.5157,10360.0
2017-10-11 12:50:00,37.52,37.56,37.52,37.56,38436.0,34.5157,34.5525,34.5157,34.5525,38436.0
2017-10-11 13:00:00,37.56,37.58,37.55,37.56,8800.0,34.5525,34.5709,34.5433,34.5525,8800.0
2017-10-11 13:10:00,37.56,37.61,37.56,37.6,25288.0,34.5525,34.5985,34.5525,34.5893,25288.0
2017-10-11 13:20:00,37.6,37.6,37.59,37.59,7600.0,34.5893,34.5893,34.5801,34.5801,7600.0
2017-10-11 13:30:00,37.6,37.62,37.58,37.61,20404.0,34.5893,34.6077,34.5709,34.5985,20404.0
2017-10-11 13:40:00,37.61,37.63,37.58,37.58,11884.0,34.5985,34.6169,34.5709,34.5709,11884.0
2017-10-11 13:50:00,37.6,37.6,37.55,37.56,23824.0,34.5893,34.5893,34.5433,34.5525,23824.0
2017-10-11 14:00:00,37.57,37.62,37.55,37.61,20540.0,34.5617,34.6077,34.5433,34.5985,20540.0
2017-10-11 14:10:00,37.61,37.63,37.59,37.63,18204.0,34.5985,34.6169,34.5801,34.6169,18204.0
2017-10-11 14:20:00,37.62,37.63,37.61,37.63,20792.0,34.6077,34.6169,34.5985,34.6169,20792.0
2017-10-11 14:30:00,37.63,37.66,37.59,37.63,34644.0,34.6169,34.6445,34.5801,34.6169,34644.0
2017-10-11 14:40:00,37.63,37.65,37.62,37.63,13600.0,34.6169,34.6353,34.6077,34.6169,13600.0
2017-10-11 14:50:00,37.63,37.64,37.62,37.64,33268.0,34.6169,34.6261,34.6077,34.6261,33268.0
2017-10-11 15:00:00,37.64,37.65,37.62,37.64,24280.0,34.6261,34.6353,34.6077,34.6261,24280.0
2017-10-11 15:10:00,37.65,37.66,37.64,37.65,21556.0,34.6353,34.6445,34.6261,34.6353,21556.0
2017-10-11 15:20:00,37.65,37.67,37.63,37.64,24588.0,34.6353,34.6537,34.6169,34.6261,24588.0
2017-10-11 15:30:00,37.65,37.65,37.62,37.63,32824.0,34.6353,34.6353,34.6077,34.6169,32824.0
2017-10-11 15:40:00,37.63,37.64,37.62,37.63,54956.0,34.6169,34.6261,34.6077,34.6169,54956.0
2017-10-11 15:50:00,37.63,37.68,37.63,37.67,120968.0,34.6169,34.6629,34.6169,34.6537,120968.0
2017-10-12 09:30:00,37.63,37.78,37.62,37.69,32864.0,34.6169,34.7548,34.6077,34.6721,32864.0
2017-10-12 09:40:00,37.67,37.71,37.62,37.71,14800.0,34.6537,34.6905,34.6077,34.6905,14800.0
2017-10-12 09:50:00,37.71,37.78,37.71,37.75,6800.0,34.6905,34.7548,34.6905,34.7273,6800.0
2017-10-12 10:00:00,37.74,37.74,37.66,37.66,13076.0,34.7181,34.7181,34.6445,34.6445,13076.0
2017-10-12 10:10:00,37.67,37.77,37.67,37.77,16464.0,34.6537,34.7457,34.6537,34.7457,16464.0
2017-10-12 10:20:00,37.78,37.79,37.74,37.75,22712.0,34.7548,34.764,34.7181,34.7273,22712.0
2017-10-12 10:30:00,37.76,37.8,37.76,37.8,27476.0,34.7365,34.7732,34.7365,34.7732,27476.0
2017-10-12 10:40:00,37.83,37.88,37.82,37.84,23944.0,34.8008,34.8468,34.7916,34.81,23944.0
2017-10-12 10:50:00,37.84,37.86,37.83,37.83,17680.0,34.81,34.8284,34.8008,34.8008,17680.0
2017-10-12 11:00:00,37.85,37.9,37.83,37.89,15188.0,34.8192,34.8652,34.8008,34.856,15188.0
2017-10-12 11:10:00,37.87,37.9,37.87,37.88,18804.0,34.8376,34.8652,34.8376,34.8468,18804.0
2017-10-12 11:20:00,37.88,37.89,37.83,37.84,23744.0,34.8468,34.856,34.8008,34.81,23744.0
2017-10-12 11:30:00,37.85,37.88,37.84,37.86,40960.0,34.8192,34.8468,34.81,34.8284,40960.0
2017-10-12 11:40:00,37.88,37.88,37.8,37.82,11816.0,34.8468,34.8468,34.7732,34.7916,11816.0
2017-10-12 11:50:00,37.81,37.85,37.8,37.85,10000.0,34.7824,34.8192,34.7732,34.8192,10000.0
2017-10-12 12:00:00,37.85,37.85,37.81,37.83,13200.0,34.8192,34.8192,34.7824,34.8008,13200.0
2017-10-12 12:10:00,37.82,37.87,37.81,37.85,23124.0,34.7916,34.8376,34.7824,34.8192,23124.0
2017-10-12 12:20:00,37.85,37.89,37.85,37.89,25200.0,34.8192,34.856,34.8192,34.856,25200.0
2017-10-12 12:30:00,37.89,37.89,37.85,37.87,26792.0,34.856,34.856,34.8192,34.8376,26792.0
2017-10-12 12:40:00,37.86,37.88,37.85,37.87,14196.0,34.8284,34.8468,34.8192,34.8376,14196.0
2017-10-12 12:50:00,37.87,37.9,37.85,37.88,25000.0,34.8376,34.8652,34.8192,34.8468,25000.0
2017-10-12 13:00:00,37.89,37.94,37.88,37.93,22796.0,34.856,34.902,34.8468,34.8928,22796.0
2017-10-12 13:10:00,37.92,37.94,37.9,37.91,15588.0,34.8836,34.902,34.8652,34.8744,15588.0
2017-10-12 13:20:00,37.9,37.93,37.88,37.89,13600.0,34.8652,34.8928,34.8468,34.856,13600.0
2017-10-12 13:30:00,37.9,37.93,37.89,37.92,40292.0,34.8652,34.8928,34.856,34.8836,40292.0
2017-10-12 13:40:00,37.9,37.9,37.88,37.9,24800.0,34.8652,34.8652,34.8468,34.8652,24800.0
2017-10-12 13:50:00,37.89,37.91,37.89,37.9,33184.0,34.856,34.8744,34.856,34.8652,33184.0
2017-10-12 14:00:00,37.9,37.93,37.9,37.93,24800.0,34.8652,34.8928,34.8652,34.8928,24800.0
2017-10-12 14:10:00,37.92,37.92,37.9,37.9,16120.0,34.8836,34.8836,34.8652,34.8652,16120.0
2017-10-12 14:20:00,37.9,37.92,37.89,37.9,39412.0,34.8652,34.8836,34.856,34.8652,39412.0
2017-10-12 14:30:00,37.89,37.9,37.88,37.88,50324.0,34.856,34.8652,34.8468,34.8468,50324.0
2017-10-12 14:40:00,37.89,37.9,37.86,37.87,16400.0,34.856,34.8652,34.8284,34.8376,16400.0
2017-10-12 14:50:00,37.87,37.9,37.87,37.89,27716.0,34.8376,34.8652,34.8376,34.856,27716.0
2017-10-12 15:00:00,37.9,37.9,37.88,37.89,46524.0,34.8652,34.8652,34.8468,34.856,46524.0
2017-10-12 15:10:00,37.88,37.9,37.88,37.89,21420.0,34.8468,34.8652,34.8468,34.856,21420.0
2017-10-12 15:20:00,37.89,37.9,37.87,37.87,29792.0,34.856,34.8652,34.8376,34.8376,29792.0
2017-10-12 15:30:00,37.88,37.9,37.88,37.89,77376.0,34.8468,34.8652,34.8468,34.856,77376.0
2017-10-12 15:40:00,37.89,37.89,37.85,37.86,50944.0,34.856,34.856,34.8192,34.8284,50944.0
2017-10-12 15:50:00,37.86,37.88,37.85,37.88,140032.0,34.8284,34.8468,34.8192,34.8468,140032.0
2017-10-13 09:30:00,37.97,37.98,37.86,37.96,29048.0,34.9296,34.9388,34.8284,34.9204,29048.0
2017-10-13 09:40:00,37.94,37.94,37.89,37.89,2800.0,34.902,34.902,34.856,34.856,2800.0
2017-10-13 09:50:00,37.89,37.95,37.85,37.93,21600.0,34.856,34.9112,34.8192,34.8928,21600.0
2017-10-13 10:00:00,37.94,37.99,37.93,37.93,8412.0,34.902,34.948,34.8928,34.8928,8412.0
2017-10-13 10:10:00,37.95,37.98,37.92,37.95,22196.0,34.9112,34.9388,34.8836,34.9112,22196.0
2017-10-13 10:20:00,37.95,37.99,37.91,37.95,43896.0,34.9112,34.948,34.8744,34.9112,43896.0
2017-10-13 10:30:00,37.94,37.98,37.94,37.96,15872.0,34.902,34.9388,34.902,34.9204,15872.0
2017-10-13 10:40:00,37.98,38.0,37.95,37.98,19920.0,34.9388,34.9572,34.9112,34.9388,19920.0
2017-10-13 10:50:00,37.97,38.0,37.96,37.98,39600.0,34.9296,34.9572,34.9204,34.9388,39600.0
2017-10-13 11:00:00,37.98,37.99,37.96,37.98,42632.0,34.9388,34.948,34.9204,34.9388,42632.0
2017-10-13 11:10:00,37.97,38.01,37.97,37.98,54100.0,34.9296,34.9664,34.9296,34.9388,54100.0
2017-10-13 11:20:00,37.97,37.99,37.96,37.97,45400.0,34.9296,34.948,34.9204,34.9296,45400.0
2017-10-13 11:30:00,37.98,37.99,37.97,37.98,35956.0,34.9388,34.948,34.9296,34.9388,35956.0
2017-10-13 11:40:00,37.98,38.02,37.97,38.02,32304.0,34.9388,34.9756,34.9296,34.9756,32304.0
2017-10-13 11:50:00,38.02,38.07,38.02,38.03,33524.0,34.9756,35.0216,34.9756,34.9848,33524.0
2017-10-13 12:00:00,38.05,38.12,38.03,38.1,17956.0,35.0032,35.0676,34.9848,35.0492,17956.0
2017-10-13 12:10:00,38.1,38.12,38.05,38.05,20436.0,35.0492,35.0676,35.0032,35.0032,20436.0
2017-10-13 12:20:00,38.03,38.03,38.0,38.02,18000.0,34.9848,34.9848,34.9572,34.9756,18000.0
2017-10-13 12:30:00,38.02,38.04,38.0,38.0,61200.0,34.9756,34.994,34.9572,34.9572,61200.0
2017-10-13 12:40:00,38.01,38.02,37.99,38.0,22488.0,34.9664,34.9756,34.948,34.9572,22488.0
2017-10-13 12:50:00,38.0,38.02,37.99,38.01,20280.0,34.9572,34.9756,34.948,34.9664,20280.0
2017-10-13 13:00:00,38.02,38.04,38.02,38.03,3200.0,34.9756,34.994,34.9756,34.9848,3200.0
2017-10-13 13:10:00,38.02,38.02,38.01,38.02,11640.0,34.9756,34.9756,34.9664,34.9756,11640.0
2017-10-13 13:20:00,38.02,38.02,38.0,38.01,27564.0,34.9756,34.9756,34.9572,34.9664,27564.0
2017-10-13 13:30:00,38.01,38.01,38.0,38.01,13756.0,34.9664,34.9664,34.9572,34.9664,13756.0
2017-10-13 13:40:00,38.01,38.02,37.99,38.0,28176.0,34.9664,34.9756,34.948,34.9572,28176.0
2017-10-13 13:50:00,38.0,38.02,38.0,38.01,21200.0,34.9572,34.9756,34.9572,34.9664,21200.0
2017-10-13 14:00:00,38.02,38.02,37.99,38.0,24400.0,34.9756,34.9756,34.948,34.9572,24400.0
2017-10-13 14:10:00,38.0,38.01,37.99,38.01,16136.0,34.9572,34.9664,34.948,34.9664,16136.0
2017-10-13 14:20:00,38.0,38.01,37.99,38.0,46632.0,34.9572,34.9664,34.948,34.9572,46632.0
2017-10-13 14:30:00,38.01,38.01,38.0,38.01,3600.0,34.9664,34.9664,34.9572,34.9664,3600.0
2017-10-13 14:40:00,38.0,38.02,37.99,38.02,37600.0,34.9572,34.9756,34.948,34.9756,37600.0
2017-10-13 14:50:00,38.01,38.01,37.99,38.01,4232.0,34.9664,34.9664,34.948,34.9664,4232.0
2017-10-13 15:00:00,38.01,38.01,37.99,38.01,56208.0,34.9664,34.9664,34.948,34.9664,56208.0
2017-10-13 15:10:00,38.0,38.01,37.99,37.99,25600.0,34.9572,34.9664,34.948,34.948,25600.0
2017-10-13 15:20:00,37.99,38.0,37.99,37.99,30480.0,34.948,34.9572,34.948,34.948,30480.0
2017-10-13 15:30:00,38.0,38.0,37.99,38.0,55848.0,34.9572,34.9572,34.948,34.9572,55848.0
2017-10-13 15:40:00,38.0,38.01,37.99,37.99,67600.0,34.9572,34.9664,34.948,34.948,67600.0
2017-10-13 15:50:00,37.99,38.0,37.95,37.99,150628.0,34.948,34.9572,34.9112,34.948,150628.0
2017-10-16 09:30:00,38.13,38.13,38.0,38.01,52652.0,35.0768,35.0768,34.9572,34.9664,52652.0
2017-10-16 09:40:00,37.99,38.01,37.9,37.92,30056.0,34.948,34.9664,34.8652,34.8836,30056.0
2017-10-16 09:50:00,37.94,38.01,37.94,37.94,50020.0,34.902,34.9664,34.902,34.902,50020.0
2017-10-16 10:00:00,37.94,37.95,37.89,37.9,17300.0,34.902,34.9112,34.856,34.8652,17300.0
2017-10-16 10:10:00,37.89,37.89,37.8,37.88,71232.0,34.856,34.856,34.7732,34.8468,71232.0
2017-10-16 10:20:00,37.89,37.89,37.81,37.88,20028.0,34.856,34.856,34.7824,34.8468,20028.0
2017-10-16 10:30:00,37.87,37.88,37.82,37.83,18000.0,34.8376,34.8468,34.7916,34.8008,18000.0
2017-10-16 10:40:00,37.83,37.84,37.8,37.84,24932.0,34.8008,34.81,34.7732,34.81,24932.0
2017-10-16 10:50:00,37.85,37.89,37.84,37.88,20408.0,34.8192,34.856,34.81,34.8468,20408.0
2017-10-16 11:00:00,37.88,37.98,37.87,37.96,38052.0,34.8468,34.9388,34.8376,34.9204,38052.0
2017-10-16 11:10:00,37.98,37.99,37.92,37.94,53128.0,34.9388,34.948,34.8836,34.902,53128.0
2017-10-16 11:20:00,37.95,37.99,37.94,37.96,45600.0,34.9112,34.948,34.902,34.9204,45600.0
2017-10-16 11:30:00,37.97,37.98,37.93,37.93,55016.0,34.9296,34.9388,34.8928,34.8928,55016.0
2017-10-16 11:40:00,37.91,37.93,37.88,37.93,5200.0,34.8744,34.8928,34.8468,34.8928,5200.0
2017-10-16 11:50:00,37.93,37.93,37.88,37.89,13200.0,34.8928,34.8928,34.8468,34.856,13200.0
2017-10-16 12:00:00,37.9,37.9,37.84,37.84,6560.0,34.8652,34.8652,34.81,34.81,6560.0
2017-10-16 12:10:00,37.84,37.84,37.76,37.76,9200.0,34.81,34.81,34.7365,34.7365,9200.0
2017-10-16 12:20:00,37.78,37.79,37.77,37.79,4400.0,34.7548,34.764,34.7457,34.764,4400.0
2017-10-16 12:30:00,37.8,37.8,37.76,37.78,6820.0,34.7732,34.7732,34.7365,34.7548,6820.0
2017-10-16 12:40:00,37.79,37.81,37.78,37.8,15884.0,34.764,34.7824,34.7548,34.7732,15884.0
2017-10-16 12:50:00,37.8,37.8,37.75,37.76,12352.0,34.7732,34.7732,34.7273,34.7365,12352.0
2017-10-16 13:00:00,37.77,37.78,37.76,37.77,2000.0,34.7457,34.7548,34.7365,34.7457,2000.0
2017-10-16 13:10:00,37.77,37.83,37.77,37.83,6400.0,34.7457,34.8008,34.7457,34.8008,6400.0
2017-10-16 13:20:00,37.83,37.83,37.79,37.8,21600.0,34.8008,34.8008,34.764,34.7732,21600.0
2017-10-16 13:30:00,37.8,37.81,37.77,37.77,9200.0,34.7732,34.7824,34.7457,34.7457,9200.0
2017-10-16 13:40:00,37.77,37.77,37.73,37.73,7200.0,34.7457,34.7457,34.7089,34.7089,7200.0
2017-10-16 13:50:00,37.73,37.76,37.72,37.74,17952.0,34.7089,34.7365,34.6997,34.7181,17952.0
2017-10-16 14:00:00,37.74,37.76,37.73,37.74,24004.0,34.7181,34.7365,34.7089,34.7181,24004.0
2017-10-16 14:10:00,37.74,37.77,37.74,37.77,4000.0,34.7181,34.7457,34.7181,34.7457,4000.0
2017-10-16 14:20:00,37.78,37.81,37.78,37.8,7376.0,34.7548,34.7824,34.7548,34.7732,7376.0
2017-10-16 14:30:00,37.8,37.8,37.77,37.78,4800.0,34.7732,34.7732,34.7457,34.7548,4800.0
2017-10-16 14:40:00,37.77,37.79,37.76,37.76,8400.0,34.7457,34.764,34.7365,34.7365,8400.0
2017-10-16 14:50:00,37.76,37.79,37.76,37.77,11020.0,34.7365,34.764,34.7365,34.7457,11020.0
2017-10-16 15:00:00,37.75,37.77,37.75,37.76,5200.0,34.7273,34.7457,34.7273,34.7365,5200.0
2017-10-16 15:10:00,37.78,37.79,37.76,37.78,21436.0,34.7548,34.764,34.7365,34.7548,21436.0
2017-10-16 15:20:00,37.79,37.8,37.77,37.78,20072.0,34.764,34.7732,34.7457,34.7548,20072.0
2017-10-16 15:30:00,37.77,37.81,37.77,37.81,16384.0,34.7457,34.7824,34.7457,34.7824,16384.0
2017-10-16 15:40:00,37.81,37.82,37.79,37.8,26488.0,34.7824,34.7916,34.764,34.7732,26488.0
2017-10-16 15:50:00,37.81,37.84,37.8,37.81,93528.0,34.7824,34.81,34.7732,34.7824,93528.0
2017-10-17 09:30:00,37.94,38.1,37.77,37.9,83588.0,34.902,35.0492,34.7457,34.8652,83588.0
2017-10-17 09:40:00,37.91,38.03,37.9,38.01,65036.0,34.8744,34.9848,34.8652,34.9664,65036.0
2017-10-17 09:50:00,38.04,38.05,37.95,37.96,15812.0,34.994,35.0032,34.9112,34.9204,15812.0
2017-10-17 10:00:00,37.94,38.01,37.94,37.94,19840.0,34.902,34.9664,34.902,34.902,19840.0
2017-10-17 10:10:00,37.95,37.97,37.91,37.97,18836.0,34.9112,34.9296,34.8744,34.9296,18836.0
2017-10-17 10:20:00,37.94,37.95,37.84,37.9,17956.0,34.902,34.9112,34.81,34.8652,17956.0
2017-10-17 10:30:00,37.91,37.91,37.86,37.87,9244.0,34.8744,34.8744,34.8284,34.8376,9244.0
2017-10-17 10:40:00,37.88,37.94,37.83,37.94,30728.0,34.8468,34.902,34.8008,34.902,30728.0
2017-10-17 10:50:00,37.95,37.96,37.89,37.92,67492.0,34.9112,34.9204,34.856,34.8836,67492.0
2017-10-17 11:00:00,37.93,37.94,37.9,37.91,19740.0,34.8928,34.902,34.8652,34.8744,19740.0
2017-10-17 11:10:00,37.9,37.91,37.9,37.9,8400.0,34.8652,34.8744,34.8652,34.8652,8400.0
2017-10-17 11:20:00,37.9,37.9,37.88,37.88,11308.0,34.8652,34.8652,34.8468,34.8468,11308.0
2017-10-17 11:30:00,37.86,37.88,37.84,37.86,16764.0,34.8284,34.8468,34.81,34.8284,16764.0
2017-10-17 11:40:00,37.85,37.92,37.85,37.92,16588.0,34.8192,34.8836,34.8192,34.8836,16588.0
2017-10-17 11:50:00,37.91,37.92,37.88,37.91,23056.0,34.8744,34.8836,34.8468,34.8744,23056.0
2017-10-17 12:00:00,37.9,37.91,37.88,37.9,3600.0,34.8652,34.8744,34.8468,34.8652,3600.0
2017-10-17 12:10:00,37.9,37.9,37.86,37.86,20132.0,34.8652,34.8652,34.8284,34.8284,20132.0
2017-10-17 12:20:00,37.85,37.89,37.85,37.86,13664.0,34.8192,34.856,34.8192,34.8284,13664.0
2017-10-17 12:30:00,37.86,37.88,37.82,37.82,15000.0,34.8284,34.8468,34.7916,34.7916,15000.0
2017-10-17 12:40:00,37.8,37.81,37.76,37.78,15376.0,34.7732,34.7824,34.7365,34.7548,15376.0
2017-10-17 12:50:00,37.77,37.77,37.75,37.75,6920.0,34.7457,34.7457,34.7273,34.7273,6920.0
2017-10-17 13:00:00,37.75,37.77,37.73,37.73,10000.0,34.7273,34.7457,34.7089,34.7089,10000.0
2017-10-17 13:10:00,37.73,37.73,37.69,37.7,14984.0,34.7089,34.7089,34.6721,34.6813,14984.0
2017-10-17 13:20:00,37.71,37.71,37.66,37.66,10544.0,34.6905,34.6905,34.6445,34.6445,10544.0
2017-10-17 13:30:00,37.67,37.67,37.62,37.64,15208.0,34.6537,34.6537,34.6077,34.6261,15208.0
2017-10-17 13:40:00,37.65,37.65,37.59,37.59,22016.0,34.6353,34.6353,34.5801,34.5801,22016.0
2017-10-17 13:50:00,37.59,37.63,37.58,37.59,17592.0,34.5801,34.6169,34.5709,34.5801,17592.0
2017-10-17 14:00:00,37.6,37.65,37.6,37.64,48684.0,34.5893,34.6353,34.5893,34.6261,48684.0
2017-10-17 14:10:00,37.65,37.7,37.64,37.69,23732.0,34.6353,34.6813,34.6261,34.6721,23732.0
2017-10-17 14:20:00,37.69,37.7,37.65,37.67,26036.0,34.6721,34.6813,34.6353,34.6537,26036.0
2017-10-17 14:30:00,37.66,37.68,37.64,37.68,22400.0,34.6445,34.6629,34.6261,34.6629,22400.0
2017-10-17 14:40:00,37.67,37.68,37.66,37.68,18580.0,34.6537,34.6629,34.6445,34.6629,18580.0
2017-10-17 14:50:00,37.67,37.68,37.64,37.65,30284.0,34.6537,34.6629,34.6261,34.6353,30284.0
2017-10-17 15:00:00,37.65,37.69,37.65,37.69,24400.0,34.6353,34.6721,34.6353,34.6721,24400.0
2017-10-17 15:10:00,37.69,37.7,37.69,37.7,12800.0,34.6721,34.6813,34.6721,34.6813,12800.0
2017-10-17 15:20:00,37.69,37.72,37.68,37.69,34904.0,34.6721,34.6997,34.6629,34.6721,34904.0
2017-10-17 15:30:00,37.7,37.75,37.7,37.73,38132.0,34.6813,34.7273,34.6813,34.7089,38132.0
2017-10-17 15:40:00,37.72,37.74,37.72,37.73,34164.0,34.6997,34.7181,34.6997,34.7089,34164.0
2017-10-17 15:50:00,37.74,37.79,37.74,37.76,174340.0,34.7181,34.764,34.7181,34.7365,174340.0
2017-10-18 09:30:00,37.85,37.85,37.78,37.8,30324.0,34.8192,34.8192,34.7548,34.7732,30324.0
2017-10-18 09:40:00,37.8,37.89,37.79,37.87,25492.0,34.7732,34.856,34.764,34.8376,25492.0
2017-10-18 09:50:00,37.86,37.91,37.85,37.91,6116.0,34.8284,34.8744,34.8192,34.8744,6116.0
2017-10-18 10:00:00,37.91,37.91,37.85,37.85,6900.0,34.8744,34.8744,34.8192,34.8192,6900.0
2017-10-18 10:10:00,37.87,37.94,37.85,37.93,8860.0,34.8376,34.902,34.8192,34.8928,8860.0
2017-10-18 10:20:00,37.87,37.92,37.83,37.84,15444.0,34.8376,34.8836,34.8008,34.81,15444.0
2017-10-18 10:30:00,37.85,37.86,37.82,37.85,49084.0,34.8192,34.8284,34.7916,34.8192,49084.0
2017-10-18 10:40:00,37.84,37.87,37.83,37.86,10400.0,34.81,34.8376,34.8008,34.8284,10400.0
2017-10-18 10:50:00,37.86,37.86,37.84,37.86,13320.0,34.8284,34.8284,34.81,34.8284,13320.0
2017-10-18 11:00:00,37.86,37.88,37.84,37.85,38784.0,34.8284,34.8468,34.81,34.8192,38784.0
2017-10-18 11:10:00,37.85,37.86,37.83,37.85,7200.0,34.8192,34.8284,34.8008,34.8192,7200.0
2017-10-18 11:20:00,37.85,37.9,37.85,37.89,21200.0,34.8192,34.8652,34.8192,34.856,21200.0
2017-10-18 11:30:00,37.9,37.91,37.88,37.88,10800.0,34.8652,34.8744,34.8468,34.8468,10800.0
2017-10-18 11:40:00,37.88,37.89,37.87,37.89,10652.0,34.8468,34.856,34.8376,34.856,10652.0
2017-10-18 11:50:00,37.88,37.89,37.87,37.88,11600.0,34.8468,34.856,34.8376,34.8468,11600.0
2017-10-18 12:00:00,37.9,37.9,37.87,37.87,14000.0,34.8652,34.8652,34.8376,34.8376,14000.0
2017-10-18 12:10:00,37.88,37.91,37.87,37.9,12000.0,34.8468,34.8744,34.8376,34.8652,12000.0
2017-10-18 12:20:00,37.91,37.91,37.87,37.88,12800.0,34.8744,34.8744,34.8376,34.8468,12800.0
2017-10-18 12:30:00,37.87,37.88,37.85,37.86,12800.0,34.8376,34.8468,34.8192,34.8284,12800.0
2017-10-18 12:40:00,37.87,37.9,37.86,37.9,10440.0,34.8376,34.8652,34.8284,34.8652,10440.0
2017-10-18 12:50:00,37.88,37.89,37.86,37.87,7184.0,34.8468,34.856,34.8284,34.8376,7184.0
2017-10-18 13:00:00,37.87,37.88,37.85,37.87,10600.0,34.8376,34.8468,34.8192,34.8376,10600.0
2017-10-18 13:10:00,37.87,37.88,37.86,37.87,10420.0,34.8376,34.8468,34.8284,34.8376,10420.0
2017-10-18 13:20:00,37.88,37.92,37.88,37.91,15600.0,34.8468,34.8836,34.8468,34.8744,15600.0
2017-10-18 13:30:00,37.91,37.93,37.9,37.9,27592.0,34.8744,34.8928,34.8652,34.8652,27592.0
2017-10-18 13:40:00,37.89,37.93,37.88,37.92,18400.0,34.856,34.8928,34.8468,34.8836,18400.0
2017-10-18 13:50:00,37.92,37.93,37.88,37.93,17588.0,34.8836,34.8928,34.8468,34.8928,17588.0
2017-10-18 14:00:00,37.92,37.94,37.91,37.91,14308.0,34.8836,34.902,34.8744,34.8744,14308.0
2017-10-18 14:10:00,37.92,37.96,37.91,37.93,20800.0,34.8836,34.9204,34.8744,34.8928,20800.0
2017-10-18 14:20:00,37.91,37.93,37.91,37.91,15932.0,34.8744,34.8928,34.8744,34.8744,15932.0
2017-10-18 14:30:00,37.91,37.91,37.88,37.89,12156.0,34.8744,34.8744,34.8468,34.856,12156.0
2017-10-18 14:40:00,37.88,37.89,37.87,37.87,8800.0,34.8468,34.856,34.8376,34.8376,8800.0
2017-10-18 14:50:00,37.86,37.88,37.79,37.79,31360.0,34.8284,34.8468,34.764,34.764,31360.0
2017-10-18 15:00:00,37.8,37.85,37.8,37.84,23372.0,34.7732,34.8192,34.7732,34.81,23372.0
2017-10-18 15:10:00,37.84,37.88,37.84,37.87,16220.0,34.81,34.8468,34.81,34.8376,16220.0
2017-10-18 15:20:00,37.85,37.86,37.83,37.84,19168.0,34.8192,34.8284,34.8008,34.81,19168.0
2017-10-18 15:30:00,37.84,37.85,37.81,37.81,38064.0,34.81,34.8192,34.7824,34.7824,38064.0
2017-10-18 15:40:00,37.82,37.83,37.8,37.82,35148.0,34.7916,34.8008,34.7732,34.7916,35148.0
2017-10-18 15:50:00,37.81,37.81,37.77,37.79,84116.0,34.7824,34.7824,34.7457,34.764,84116.0
2017-10-19 09:30:00,37.63,37.74,37.63,37.71,18732.0,34.6169,34.7181,34.6169,34.6905,18732.0
2017-10-19 09:40:00,37.66,37.68,37.59,37.59,12500.0,34.6445,34.6629,34.5801,34.5801,12500.0
2017-10-19 09:50:00,37.63,37.67,37.61,37.64,11292.0,34.6169,34.6537,34.5985,34.6261,11292.0
2017-10-19 10:00:00,37.66,37.66,37.58,37.6,9688.0,34.6445,34.6445,34.5709,34.5893,9688.0
2017-10-19 10:10:00,37.61,37.62,37.54,37.58,11400.0,34.5985,34.6077,34.5341,34.5709,11400.0
2017-10-19 10:20:00,37.58,37.58,37.43,37.45,53520.0,34.5709,34.5709,34.4329,34.4513,53520.0
2017-10-19 10:30:00,37.47,37.51,37.44,37.47,12540.0,34.4697,34.5065,34.4421,34.4697,12540.0
2017-10-19 10:40:00,37.47,37.47,37.36,37.38,41336.0,34.4697,34.4697,34.3685,34.3869,41336.0
2017-10-19 10:50:00,37.39,37.52,37.39,37.52,16612.0,34.3961,34.5157,34.3961,34.5157,16612.0
2017-10-19 11:00:00,37.51,37.52,37.49,37.5,20356.0,34.5065,34.5157,34.4881,34.4973,20356.0
2017-10-19 11:10:00,37.49,37.5,37.47,37.48,18000.0,34.4881,34.4973,34.4697,34.4789,18000.0
2017-10-19 11:20:00,37.49,37.52,37.49,37.5,20800.0,34.4881,34.5157,34.4881,34.4973,20800.0
2017-10-19 11:30:00,37.51,37.53,37.51,37.52,4400.0,34.5065,34.5249,34.5065,34.5157,4400.0
2017-10-19 11:40:00,37.53,37.53,37.5,37.53,7992.0,34.5249,34.5249,34.4973,34.5249,7992.0
2017-10-19 11:50:00,37.53,37.55,37.49,37.5,21076.0,34.5249,34.5433,34.4881,34.4973,21076.0
2017-10-19 12:00:00,37.49,37.52,37.49,37.52,6800.0,34.4881,34.5157,34.4881,34.5157,6800.0
2017-10-19 12:10:00,37.53,37.56,37.53,37.55,4800.0,34.5249,34.5525,34.5249,34.5433,4800.0
2017-10-19 12:20:00,37.56,37.57,37.55,37.55,17260.0,34.5525,34.5617,34.5433,34.5433,17260.0
2017-10-19 12:30:00,37.55,37.55,37.5,37.52,29468.0,34.5433,34.5433,34.4973,34.5157,29468.0
2017-10-19 12:40:00,37.52,37.56,37.52,37.54,18796.0,34.5157,34.5525,34.5157,34.5341,18796.0
2017-10-19 12:50:00,37.54,37.55,37.54,37.55,10800.0,34.5341,34.5433,34.5341,34.5433,10800.0
2017-10-19 13:00:00,37.56,37.6,37.56,37.6,12800.0,34.5525,34.5893,34.5525,34.5893,12800.0
2017-10-19 13:10:00,37.6,37.6,37.59,37.59,6800.0,34.5893,34.5893,34.5801,34.5801,6800.0
2017-10-19 13:20:00,37.6,37.6,37.58,37.58,15532.0,34.5893,34.5893,34.5709,34.5709,15532.0
2017-10-19 13:30:00,37.58,37.6,37.58,37.6,8800.0,34.5709,34.5893,34.5709,34.5893,8800.0
2017-10-19 13:40:00,37.6,37.6,37.59,37.6,15876.0,34.5893,34.5893,34.5801,34.5893,15876.0
2017-10-19 13:50:00,37.61,37.62,37.57,37.57,23800.0,34.5985,34.6077,34.5617,34.5617,23800.0
2017-10-19 14:00:00,37.58,37.6,37.56,37.58,38484.0,34.5709,34.5893,34.5525,34.5709,38484.0
2017-10-19 14:10:00,37.57,37.58,37.54,37.57,113968.0,34.5617,34.5709,34.5341,34.5617,113968.0
2017-10-19 14:20:00,37.57,37.57,37.52,37.54,83580.0,34.5617,34.5617,34.5157,34.5341,83580.0
2017-10-19 14:30:00,37.54,37.6,37.54,37.6,67624.0,34.5341,34.5893,34.5341,34.5893,67624.0
2017-10-19 14:40:00,37.63,37.66,37.63,37.65,15364.0,34.6169,34.6445,34.6169,34.6353,15364.0
2017-10-19 14:50:00,37.65,37.66,37.62,37.64,17092.0,34.6353,34.6445,34.6077,34.6261,17092.0
2017-10-19 15:00:00,37.66,37.71,37.66,37.67,17996.0,34.6445,34.6905,34.6445,34.6537,17996.0
2017-10-19 15:10:00,37.68,37.73,37.68,37.7,23580.0,34.6629,34.7089,34.6629,34.6813,23580.0
2017-10-19 15:20:00,37.7,37.71,37.68,37.71,16404.0,34.6813,34.6905,34.6629,34.6905,16404.0
2017-10-19 15:30:00,37.7,37.71,37.67,37.69,48008.0,34.6813,34.6905,34.6537,34.6721,48008.0
2017-10-19 15:40:00,37.69,37.7,37.68,37.7,50424.0,34.6721,34.6813,34.6629,34.6813,50424.0
2017-10-19 15:50:00,37.74,37.74,37.71,37.74,106088.0,34.7181,34.7181,34.6905,34.7181,106088.0
2017-10-20 09:30:00,37.95,37.98,37.76,37.89,124648.0,34.9112,34.9388,34.7365,34.856,124648.0
2017-10-20 09:40:00,37.91,37.91,37.83,37.87,11144.0,34.8744,34.8744,34.8008,34.8376,11144.0
2017-10-20 09:50:00,37.87,37.95,37.84,37.91,18644.0,34.8376,34.9112,34.81,34.8744,18644.0
2017-10-20 10:00:00,37.9,37.91,37.87,37.9,19856.0,34.8652,34.8744,34.8376,34.8652,19856.0
2017-10-20 10:10:00,37.93,38.02,37.91,37.99,17676.0,34.8928,34.9756,34.8744,34.948,17676.0
2017-10-20 10:20:00,38.01,38.07,37.99,38.06,38176.0,34.9664,35.0216,34.948,35.0124,38176.0
2017-10-20 10:30:00,38.07,38.07,38.04,38.05,6800.0,35.0216,35.0216,34.994,35.0032,6800.0
2017-10-20 10:40:00,38.04,38.06,38.01,38.01,20040.0,34.994,35.0124,34.9664,34.9664,20040.0
2017-10-20 10:50:00,38.02,38.02,37.99,37.99,14848.0,34.9756,34.9756,34.948,34.948,14848.0
2017-10-20 11:00:00,38.0,38.04,38.0,38.01,27536.0,34.9572,34.994,34.9572,34.9664,27536.0
2017-10-20 11:10:00,38.02,38.05,38.02,38.05,16320.0,34.9756,35.0032,34.9756,35.0032,16320.0
2017-10-20 11:20:00,38.04,38.06,38.04,38.05,10800.0,34.994,35.0124,34.994,35.0032,10800.0
2017-10-20 11:30:00,38.05,38.06,38.05,38.06,2800.0,35.0032,35.0124,35.0032,35.0124,2800.0
2017-10-20 11:40:00,38.07,38.07,38.05,38.06,7160.0,35.0216,35.0216,35.0032,35.0124,7160.0
2017-10-20 11:50:00,38.06,38.07,38.05,38.05,15348.0,35.0124,35.0216,35.0032,35.0032,15348.0
2017-10-20 12:00:00,38.06,38.11,38.06,38.11,11600.0,35.0124,35.0584,35.0124,35.0584,11600.0
2017-10-20 12:10:00,38.11,38.15,38.11,38.14,17920.0,35.0584,35.0952,35.0584,35.086,17920.0
2017-10-20 12:20:00,38.14,38.21,38.14,38.21,14448.0,35.086,35.1504,35.086,35.1504,14448.0
2017-10-20 12:30:00,38.2,38.21,38.18,38.18,16828.0,35.1412,35.1504,35.1228,35.1228,16828.0
2017-10-20 12:40:00,38.19,38.2,38.19,38.19,21200.0,35.132,35.1412,35.132,35.132,21200.0
2017-10-20 12:50:00,38.19,38.2,38.18,38.19,27388.0,35.132,35.1412,35.1228,35.132,27388.0
2017-10-20 13:00:00,38.2,38.2,38.16,38.18,18040.0,35.1412,35.1412,35.1044,35.1228,18040.0
2017-10-20 13:10:00,38.17,38.19,38.17,38.18,12724.0,35.1136,35.132,35.1136,35.1228,12724.0
2017-10-20 13:20:00,38.17,38.19,38.12,38.12,16848.0,35.1136,35.132,35.0676,35.0676,16848.0
2017-10-20 13:30:00,38.13,38.16,38.13,38.14,14324.0,35.0768,35.1044,35.0768,35.086,14324.0
2017-10-20 13:40:00,38.14,38.15,38.13,38.13,2400.0,35.086,35.0952,35.0768,35.0768,2400.0
2017-10-20 13:50:00,38.13,38.13,38.08,38.08,11224.0,35.0768,35.0768,35.0308,35.0308,11224.0
2017-10-20 14:00:00,38.08,38.09,38.07,38.09,15228.0,35.0308,35.04,35.0216,35.04,15228.0
2017-10-20 14:10:00,38.08,38.08,38.04,38.05,16244.0,35.0308,35.0308,34.994,35.0032,16244.0
2017-10-20 14:20:00,38.06,38.07,38.05,38.05,8408.0,35.0124,35.0216,35.0032,35.0032,8408.0
2017-10-20 14:30:00,38.05,38.05,38.02,38.02,15952.0,35.0032,35.0032,34.9756,34.9756,15952.0
2017-10-20 14:40:00,38.02,38.02,38.02,38.02,8860.0,34.9756,34.9756,34.9756,34.9756,8860.0
2017-10-20 14:50:00,38.01,38.02,38.0,38.01,19716.0,34.9664,34.9756,34.9572,34.9664,19716.0
2017-10-20 15:00:00,38.0,38.02,38.0,38.02,16600.0,34.9572,34.9756,34.9572,34.9756,16600.0
2017-10-20 15:10:00,38.02,38.02,38.0,38.0,27672.0,34.9756,34.9756,34.9572,34.9572,27672.0
2017-10-20 15:20:00,38.0,38.0,37.98,37.99,16428.0,34.9572,34.9572,34.9388,34.948,16428.0
2017-10-20 15:30:00,37.99,37.99,37.99,37.99,31672.0,34.948,34.948,34.948,34.948,31672.0
2017-10-20 15:40:00,37.99,38.0,37.97,37.97,44020.0,34.948,34.9572,34.9296,34.9296,44020.0
2017-10-20 15:50:00,37.97,38.06,37.97,38.05,169780.0,34.9296,35.0124,34.9296,35.0032,169780.0
2017-10-23 09:30:00,38.03,38.03,37.94,37.98,24212.0,34.9848,34.9848,34.902,34.9388,24212.0
2017-10-23 09:40:00,37.98,38.01,37.94,37.95,13600.0,34.9388,34.9664,34.902,34.9112,13600.0
2017-10-23 09:50:00,37.99,38.05,37.98,37.98,9268.0,34.948,35.0032,34.9388,34.9388,9268.0
2017-10-23 10:00:00,37.96,37.96,37.93,37.93,12000.0,34.9204,34.9204,34.8928,34.8928,12000.0
2017-10-23 10:10:00,37.95,37.96,37.92,37.93,10000.0,34.9112,34.9204,34.8836,34.8928,10000.0
2017-10-23 10:20:00,37.94,37.95,37.84,37.88,11600.0,34.902,34.9112,34.81,34.8468,11600.0
2017-10-23 10:30:00,37.89,37.95,37.88,37.89,16300.0,34.856,34.9112,34.8468,34.856,16300.0
2017-10-23 10:40:00,37.91,37.94,37.9,37.93,8800.0,34.8744,34.902,34.8652,34.8928,8800.0
2017-10-23 10:50:00,37.94,37.97,37.94,37.96,3440.0,34.902,34.9296,34.902,34.9204,3440.0
2017-10-23 11:00:00,37.96,37.99,37.92,37.92,59972.0,34.9204,34.948,34.8836,34.8836,59972.0
2017-10-23 11:10:00,37.91,37.93,37.9,37.91,4376.0,34.8744,34.8928,34.8652,34.8744,4376.0
2017-10-23 11:20:00,37.91,37.94,37.91,37.92,5620.0,34.8744,34.902,34.8744,34.8836,5620.0
2017-10-23 11:30:00,37.91,37.93,37.91,37.91,12500.0,34.8744,34.8928,34.8744,34.8744,12500.0
2017-10-23 11:40:00,37.9,38.01,37.9,38.01,7600.0,34.8652,34.9664,34.8652,34.9664,7600.0
2017-10-23 11:50:00,38.0,38.0,37.95,37.97,7720.0,34.9572,34.9572,34.9112,34.9296,7720.0
2017-10-23 12:00:00,37.97,37.99,37.95,37.96,7972.0,34.9296,34.948,34.9112,34.9204,7972.0
2017-10-23 12:10:00,37.95,37.97,37.92,37.96,15756.0,34.9112,34.9296,34.8836,34.9204,15756.0
2017-10-23 12:20:00,37.95,37.98,37.94,37.94,4800.0,34.9112,34.9388,34.902,34.902,4800.0
2017-10-23 12:30:00,37.94,37.97,37.94,37.96,4000.0,34.902,34.9296,34.902,34.9204,4000.0
2017-10-23 12:40:00,37.95,37.99,37.95,37.98,9000.0,34.9112,34.948,34.9112,34.9388,9000.0
2017-10-23 12:50:00,38.01,38.01,37.96,37.99,10200.0,34.9664,34.9664,34.9204,34.948,10200.0
2017-10-23 13:00:00,37.99,38.01,37.99,37.99,4000.0,34.948,34.9664,34.948,34.948,4000.0
2017-10-23 13:10:00,37.98,38.0,37.98,37.99,1600.0,34.9388,34.9572,34.9388,34.948,1600.0
2017-10-23 13:20:00,37.98,38.0,37.98,37.99,4400.0,34.9388,34.9572,34.9388,34.948,4400.0
2017-10-23 13:30:00,37.99,37.99,37.92,37.96,16628.0,34.948,34.948,34.8836,34.9204,16628.0
2017-10-23 13:40:00,37.98,38.01,37.98,37.99,10656.0,34.9388,34.9664,34.9388,34.948,10656.0
2017-10-23 13:50:00,37.99,37.99,37.98,37.98,8800.0,34.948,34.948,34.9388,34.9388,8800.0
2017-10-23 14:00:00,37.97,37.97,37.95,37.95,11112.0,34.9296,34.9296,34.9112,34.9112,11112.0
2017-10-23 14:10:00,37.95,37.96,37.91,37.91,23944.0,34.9112,34.9204,34.8744,34.8744,23944.0
2017-10-23 14:20:00,37.9,37.91,37.88,37.88,10352.0,34.8652,34.8744,34.8468,34.8468,10352.0
2017-10-23 14:30:00,37.87,37.89,37.87,37.88,12000.0,34.8376,34.856,34.8376,34.8468,12000.0
2017-10-23 14:40:00,37.89,37.93,37.89,37.92,4844.0,34.856,34.8928,34.856,34.8836,4844.0
2017-10-23 14:50:00,37.92,37.95,37.92,37.95,20400.0,34.8836,34.9112,34.8836,34.9112,20400.0
2017-10-23 15:00:00,37.94,37.95,37.9,37.9,9600.0,34.902,34.9112,34.8652,34.8652,9600.0
2017-10-23 15:10:00,37.9,37.91,37.89,37.89,17160.0,34.8652,34.8744,34.856,34.856,17160.0
2017-10-23 15:20:00,37.9,37.91,37.88,37.88,15052.0,34.8652,34.8744,34.8468,34.8468,15052.0
2017-10-23 15:30:00,37.88,37.89,37.85,37.85,30272.0,34.8468,34.856,34.8192,34.8192,30272.0
2017-10-23 15:40:00,37.86,37.9,37.85,37.9,30796.0,34.8284,34.8652,34.8192,34.8652,30796.0
2017-10-23 15:50:00,37.9,37.9,37.86,37.88,113276.0,34.8652,34.8652,34.8284,34.8468,113276.0
2017-10-24 09:30:00,37.88,37.98,37.88,37.96,43660.0,34.8468,34.9388,34.8468,34.9204,43660.0
2017-10-24 09:40:00,37.92,37.96,37.87,37.88,29428.0,34.8836,34.9204,34.8376,34.8468,29428.0
2017-10-24 09:50:00,37.88,37.88,37.79,37.8,12000.0,34.8468,34.8468,34.764,34.7732,12000.0
2017-10-24 10:00:00,37.8,37.83,37.77,37.8,44220.0,34.7732,34.8008,34.7457,34.7732,44220.0
2017-10-24 10:10:00,37.79,37.83,37.76,37.76,23660.0,34.764,34.8008,34.7365,34.7365,23660.0
2017-10-24 10:20:00,37.77,37.8,37.77,37.79,22000.0,34.7457,34.7732,34.7457,34.764,22000.0
2017-10-24 10:30:00,37.8,37.84,37.79,37.84,23408.0,34.7732,34.81,34.764,34.81,23408.0
2017-10-24 10:40:00,37.84,37.87,37.84,37.84,15428.0,34.81,34.8376,34.81,34.81,15428.0
2017-10-24 10:50:00,37.84,37.85,37.81,37.83,54448.0,34.81,34.8192,34.7824,34.8008,54448.0
2017-10-24 11:00:00,37.84,37.85,37.82,37.82,11864.0,34.81,34.8192,34.7916,34.7916,11864.0
2017-10-24 11:10:00,37.82,37.82,37.77,37.77,14284.0,34.7916,34.7916,34.7457,34.7457,14284.0
2017-10-24 11:20:00,37.76,37.79,37.76,37.77,14800.0,34.7365,34.764,34.7365,34.7457,14800.0
2017-10-24 11:30:00,37.78,37.8,37.77,37.78,6052.0,34.7548,34.7732,34.7457,34.7548,6052.0
2017-10-24 11:40:00,37.79,37.79,37.77,37.78,22212.0,34.764,34.764,34.7457,34.7548,22212.0
2017-10-24 11:50:00,37.79,37.79,37.76,37.76,13388.0,34.764,34.764,34.7365,34.7365,13388.0
2017-10-24 12:00:00,37.76,37.79,37.76,37.77,31212.0,34.7365,34.764,34.7365,34.7457,31212.0
2017-10-24 12:10:00,37.77,37.78,37.77,37.77,6800.0,34.7457,34.7548,34.7457,34.7457,6800.0
2017-10-24 12:20:00,37.77,37.81,37.77,37.81,18800.0,34.7457,34.7824,34.7457,34.7824,18800.0
2017-10-24 12:30:00,37.81,37.81,37.79,37.79,4400.0,34.7824,34.7824,34.764,34.764,4400.0
2017-10-24 12:40:00,37.79,37.8,37.78,37.8,11444.0,34.764,34.7732,34.7548,34.7732,11444.0
2017-10-24 12:50:00,37.79,37.8,37.78,37.79,5600.0,34.764,34.7732,34.7548,34.764,5600.0
2017-10-24 13:00:00,37.79,37.79,37.77,37.77,17000.0,34.764,34.764,34.7457,34.7457,17000.0
2017-10-24 13:10:00,37.77,37.8,37.77,37.8,7224.0,34.7457,34.7732,34.7457,34.7732,7224.0
2017-10-24 13:20:00,37.79,37.79,37.77,37.77,12400.0,34.764,34.764,34.7457,34.7457,12400.0
2017-10-24 13:30:00,37.77,37.79,37.77,37.77,13368.0,34.7457,34.764,34.7457,34.7457,13368.0
2017-10-24 13:40:00,37.78,37.78,37.77,37.77,4912.0,34.7548,34.7548,34.7457,34.7457,4912.0
2017-10-24 13:50:00,37.77,37.79,37.76,37.76,9968.0,34.7457,34.764,34.7365,34.7365,9968.0
2017-10-24 14:00:00,37.75,37.75,37.72,37.72,21764.0,34.7273,34.7273,34.6997,34.6997,21764.0
2017-10-24 14:10:00,37.72,37.73,37.69,37.69,13200.0,34.6997,34.7089,34.6721,34.6721,13200.0
2017-10-24 14:20:00,37.7,37.7,37.69,37.7,58400.0,34.6813,34.6813,34.6721,34.6813,58400.0
2017-10-24 14:30:00,37.7,37.71,37.69,37.7,46316.0,34.6813,34.6905,34.6721,34.6813,46316.0
2017-10-24 14:40:00,37.7,37.7,37.68,37.69,21780.0,34.6813,34.6813,34.6629,34.6721,21780.0
2017-10-24 14:50:00,37.69,37.7,37.64,37.64,14992.0,34.6721,34.6813,34.6261,34.6261,14992.0
2017-10-24 15:00:00,37.65,37.66,37.6,37.63,30400.0,34.6353,34.6445,34.5893,34.6169,30400.0
2017-10-24 15:10:00,37.63,37.67,37.61,37.67,27184.0,34.6169,34.6537,34.5985,34.6537,27184.0
2017-10-24 15:20:00,37.67,37.67,37.63,37.63,46008.0,34.6537,34.6537,34.6169,34.6169,46008.0
2017-10-24 15:30:00,37.64,37.69,37.63,37.68,68880.0,34.6261,34.6721,34.6169,34.6629,68880.0
2017-10-24 15:40:00,37.68,37.68,37.63,37.64,57544.0,34.6629,34.6629,34.6169,34.6261,57544.0
2017-10-24 15:50:00,37.64,37.72,37.64,37.71,141728.0,34.6261,34.6997,34.6261,34.6905,141728.0
2017-10-25 09:30:00,37.67,37.7,37.58,37.68,34332.0,34.6537,34.6813,34.5709,34.6629,34332.0
2017-10-25 09:40:00,37.68,37.77,37.66,37.77,12848.0,34.6629,34.7457,34.6445,34.7457,12848.0
2017-10-25 09:50:00,37.75,37.75,37.65,37.69,29660.0,34.7273,34.7273,34.6353,34.6721,29660.0
2017-10-25 10:00:00,37.7,37.75,37.66,37.68,34800.0,34.6813,34.7273,34.6445,34.6629,34800.0
2017-10-25 10:10:00,37.67,37.7,37.65,37.68,46800.0,34.6537,34.6813,34.6353,34.6629,46800.0
2017-10-25 10:20:00,37.67,37.74,37.67,37.74,9400.0,34.6537,34.7181,34.6537,34.7181,9400.0
2017-10-25 10:30:00,37.74,37.77,37.7,37.7,21492.0,34.7181,34.7457,34.6813,34.6813,21492.0
2017-10-25 10:40:00,37.71,37.72,37.67,37.68,18840.0,34.6905,34.6997,34.6537,34.6629,18840.0
2017-10-25 10:50:00,37.67,37.7,37.67,37.69,67884.0,34.6537,34.6813,34.6537,34.6721,67884.0
2017-10-25 11:00:00,37.68,37.7,37.62,37.65,74616.0,34.6629,34.6813,34.6077,34.6353,74616.0
2017-10-25 11:10:00,37.65,37.67,37.61,37.63,21200.0,34.6353,34.6537,34.5985,34.6169,21200.0
2017-10-25 11:20:00,37.62,37.66,37.62,37.65,14656.0,34.6077,34.6445,34.6077,34.6353,14656.0
2017-10-25 11:30:00,37.66,37.68,37.61,37.61,14720.0,34.6445,34.6629,34.5985,34.5985,14720.0
2017-10-25 11:40:00,37.62,37.63,37.56,37.56,20464.0,34.6077,34.6169,34.5525,34.5525,20464.0
2017-10-25 11:50:00,37.55,37.55,37.4,37.45,35880.0,34.5433,34.5433,34.4053,34.4513,35880.0
2017-10-25 12:00:00,37.42,37.45,37.41,37.45,13608.0,34.4237,34.4513,34.4145,34.4513,13608.0
2017-10-25 12:10:00,37.44,37.45,37.4,37.43,12400.0,34.4421,34.4513,34.4053,34.4329,12400.0
2017-10-25 12:20:00,37.41,37.43,37.38,37.38,27640.0,34.4145,34.4329,34.3869,34.3869,27640.0
2017-10-25 12:30:00,37.41,37.43,37.39,37.41,12600.0,34.4145,34.4329,34.3961,34.4145,12600.0
2017-10-25 12:40:00,37.42,37.5,37.42,37.47,19424.0,34.4237,34.4973,34.4237,34.4697,19424.0
2017-10-25 12:50:00,37.49,37.54,37.48,37.51,10576.0,34.4881,34.5341,34.4789,34.5065,10576.0
2017-10-25 13:00:00,37.51,37.51,37.48,37.49,9520.0,34.5065,34.5065,34.4789,34.4881,9520.0
2017-10-25 13:10:00,37.51,37.52,37.49,37.49,6780.0,34.5065,34.5157,34.4881,34.4881,6780.0
2017-10-25 13:20:00,37.49,37.51,37.49,37.49,6800.0,34.4881,34.5065,34.4881,34.4881,6800.0
2017-10-25 13:30:00,37.51,37.56,37.49,37.56,14524.0,34.5065,34.5525,34.4881,34.5525,14524.0
2017-10-25 13:40:00,37.55,37.59,37.55,37.57,14656.0,34.5433,34.5801,34.5433,34.5617,14656.0
2017-10-25 13:50:00,37.57,37.61,37.57,37.59,16000.0,34.5617,34.5985,34.5617,34.5801,16000.0
2017-10-25 14:00:00,37.59,37.65,37.59,37.62,16292.0,34.5801,34.6353,34.5801,34.6077,16292.0
2017-10-25 14:10:00,37.62,37.63,37.62,37.62,8800.0,34.6077,34.6169,34.6077,34.6077,8800.0
2017-10-25 14:20:00,37.61,37.63,37.6,37.6,10856.0,34.5985,34.6169,34.5893,34.5893,10856.0
2017-10-25 14:30:00,37.61,37.63,37.56,37.58,13740.0,34.5985,34.6169,34.5525,34.5709,13740.0
2017-10-25 14:40:00,37.56,37.58,37.53,37.58,12760.0,34.5525,34.5709,34.5249,34.5709,12760.0
2017-10-25 14:50:00,37.56,37.59,37.56,37.59,15624.0,34.5525,34.5801,34.5525,34.5801,15624.0
2017-10-25 15:00:00,37.59,37.62,37.58,37.6,16004.0,34.5801,34.6077,34.5709,34.5893,16004.0
2017-10-25 15:10:00,37.59,37.62,37.59,37.61,12780.0,34.5801,34.6077,34.5801,34.5985,12780.0
2017-10-25 15:20:00,37.61,37.64,37.6,37.61,19652.0,34.5985,34.6261,34.5893,34.5985,19652.0
2017-10-25 15:30:00,37.62,37.63,37.61,37.62,47456.0,34.6077,34.6169,34.5985,34.6077,47456.0
2017-10-25 15:40:00,37.62,37.63,37.55,37.55,55004.0,34.6077,34.6169,34.5433,34.5433,55004.0
2017-10-25 15:50:00,37.51,37.56,37.49,37.55,192608.0,34.5065,34.5525,34.4881,34.5433,192608.0
2017-10-26 09:30:00,37.72,37.76,37.66,37.66,34316.0,34.6997,34.7365,34.6445,34.6445,34316.0
2017-10-26 09:40:00,37.77,37.87,37.77,37.81,14092.0,34.7457,34.8376,34.7457,34.7824,14092.0
2017-10-26 09:50:00,37.81,37.81,37.73,37.81,12720.0,34.7824,34.7824,34.7089,34.7824,12720.0
2017-10-26 10:00:00,37.84,37.84,37.76,37.8,9724.0,34.81,34.81,34.7365,34.7732,9724.0
2017-10-26 10:10:00,37.79,37.83,37.77,37.8,10484.0,34.764,34.8008,34.7457,34.7732,10484.0
2017-10-26 10:20:00,37.82,37.89,37.79,37.86,18736.0,34.7916,34.856,34.764,34.8284,18736.0
2017-10-26 10:30:00,37.86,37.89,37.83,37.85,14796.0,34.8284,34.856,34.8008,34.8192,14796.0
2017-10-26 10:40:00,37.85,37.87,37.78,37.78,9680.0,34.8192,34.8376,34.7548,34.7548,9680.0
2017-10-26 10:50:00,37.81,37.81,37.77,37.79,35936.0,34.7824,34.7824,34.7457,34.764,35936.0
2017-10-26 11:00:00,37.78,37.83,37.77,37.8,8000.0,34.7548,34.8008,34.7457,34.7732,8000.0
2017-10-26 11:10:00,37.78,37.8,37.75,37.75,9144.0,34.7548,34.7732,34.7273,34.7273,9144.0
2017-10-26 11:20:00,37.74,37.77,37.72,37.73,24048.0,34.7181,34.7457,34.6997,34.7089,24048.0
2017-10-26 11:30:00,37.73,37.75,37.71,37.75,35932.0,34.7089,34.7273,34.6905,34.7273,35932.0
2017-10-26 11:40:00,37.76,37.79,37.76,37.77,2400.0,34.7365,34.764,34.7365,34.7457,2400.0
2017-10-26 11:50:00,37.78,37.78,37.71,37.71,13360.0,34.7548,34.7548,34.6905,34.6905,13360.0
2017-10-26 12:00:00,37.71,37.77,37.7,37.75,6100.0,34.6905,34.7457,34.6813,34.7273,6100.0
2017-10-26 12:10:00,37.77,37.83,37.75,37.82,12852.0,34.7457,34.8008,34.7273,34.7916,12852.0
2017-10-26 12:20:00,37.84,37.84,37.81,37.84,12400.0,34.81,34.81,34.7824,34.81,12400.0
2017-10-26 12:30:00,37.84,37.85,37.81,37.81,12160.0,34.81,34.8192,34.7824,34.7824,12160.0
2017-10-26 12:40:00,37.82,37.86,37.82,37.84,11168.0,34.7916,34.8284,34.7916,34.81,11168.0
2017-10-26 12:50:00,37.85,37.87,37.82,37.82,11700.0,34.8192,34.8376,34.7916,34.7916,11700.0
2017-10-26 13:00:00,37.82,37.85,37.79,37.85,7600.0,34.7916,34.8192,34.764,34.8192,7600.0
2017-10-26 13:10:00,37.85,37.9,37.83,37.9,17200.0,34.8192,34.8652,34.8008,34.8652,17200.0
2017-10-26 13:20:00,37.88,37.88,37.84,37.85,11200.0,34.8468,34.8468,34.81,34.8192,11200.0
2017-10-26 13:30:00,37.85,37.86,37.82,37.83,12200.0,34.8192,34.8284,34.7916,34.8008,12200.0
2017-10-26 13:40:00,37.83,37.86,37.81,37.83,25516.0,34.8008,34.8284,34.7824,34.8008,25516.0
2017-10-26 13:50:00,37.84,37.86,37.82,37.84,15068.0,34.81,34.8284,34.7916,34.81,15068.0
2017-10-26 14:00:00,37.85,37.89,37.84,37.85,22480.0,34.8192,34.856,34.81,34.8192,22480.0
2017-10-26 14:10:00,37.85,37.89,37.85,37.86,21504.0,34.8192,34.856,34.8192,34.8284,21504.0
2017-10-26 14:20:00,37.85,37.88,37.82,37.84,20456.0,34.8192,34.8468,34.7916,34.81,20456.0
2017-10-26 14:30:00,37.85,37.87,37.84,37.85,19600.0,34.8192,34.8376,34.81,34.8192,19600.0
2017-10-26 14:40:00,37.84,37.87,37.84,37.85,35600.0,34.81,34.8376,34.81,34.8192,35600.0
2017-10-26 14:50:00,37.86,37.86,37.79,37.85,13764.0,34.8284,34.8284,34.764,34.8192,13764.0
2017-10-26 15:00:00,37.85,37.87,37.83,37.84,27268.0,34.8192,34.8376,34.8008,34.81,27268.0
2017-10-26 15:10:00,37.86,37.87,37.84,37.85,23924.0,34.8284,34.8376,34.81,34.8192,23924.0
2017-10-26 15:20:00,37.86,37.88,37.83,37.85,47688.0,34.8284,34.8468,34.8008,34.8192,47688.0
2017-10-26 15:30:00,37.85,37.86,37.8,37.81,56776.0,34.8192,34.8284,34.7732,34.7824,56776.0
2017-10-26 15:40:00,37.82,37.85,37.82,37.83,68052.0,34.7916,34.8192,34.7916,34.8008,68052.0
2017-10-26 15:50:00,37.83,37.93,37.83,37.88,182124.0,34.8008,34.8928,34.8008,34.8468,182124.0
2017-10-27 09:30:00,37.71,37.77,37.62,37.72,54832.0,34.6905,34.7457,34.6077,34.6997,54832.0
2017-10-27 09:40:00,37.68,37.68,37.56,37.56,41552.0,34.6629,34.6629,34.5525,34.5525,41552.0
2017-10-27 09:50:00,37.58,37.61,37.54,37.57,16648.0,34.5709,34.5985,34.5341,34.5617,16648.0
2017-10-27 10:00:00,37.54,37.66,37.53,37.66,18132.0,34.5341,34.6445,34.5249,34.6445,18132.0
2017-10-27 10:10:00,37.66,37.66,37.56,37.59,8000.0,34.6445,34.6445,34.5525,34.5801,8000.0
2017-10-27 10:20:00,37.59,37.61,37.57,37.61,7340.0,34.5801,34.5985,34.5617,34.5985,7340.0
2017-10-27 10:30:00,37.62,37.65,37.6,37.6,15600.0,34.6077,34.6353,34.5893,34.5893,15600.0
2017-10-27 10:40:00,37.61,37.63,37.6,37.63,5116.0,34.5985,34.6169,34.5893,34.6169,5116.0
2017-10-27 10:50:00,37.6,37.63,37.6,37.62,26904.0,34.5893,34.6169,34.5893,34.6077,26904.0
2017-10-27 11:00:00,37.63,37.65,37.63,37.65,7600.0,34.6169,34.6353,34.6169,34.6353,7600.0
2017-10-27 11:10:00,37.62,37.68,37.62,37.68,12924.0,34.6077,34.6629,34.6077,34.6629,12924.0
2017-10-27 11:20:00,37.68,37.69,37.66,37.67,12400.0,34.6629,34.6721,34.6445,34.6537,12400.0
2017-10-27 11:30:00,37.64,37.68,37.64,37.67,20000.0,34.6261,34.6629,34.6261,34.6537,20000.0
2017-10-27 11:40:00,37.68,37.69,37.65,37.67,6976.0,34.6629,34.6721,34.6353,34.6537,6976.0
2017-10-27 11:50:00,37.65,37.66,37.62,37.66,7200.0,34.6353,34.6445,34.6077,34.6445,7200.0
2017-10-27 12:00:00,37.66,37.68,37.64,37.68,12000.0,34.6445,34.6629,34.6261,34.6629,12000.0
2017-10-27 12:10:00,37.67,37.71,37.65,37.71,8980.0,34.6537,34.6905,34.6353,34.6905,8980.0
2017-10-27 12:20:00,37.71,37.74,37.69,37.74,10320.0,34.6905,34.7181,34.6721,34.7181,10320.0
2017-10-27 12:30:00,37.73,37.76,37.71,37.76,13884.0,34.7089,34.7365,34.6905,34.7365,13884.0
2017-10-27 12:40:00,37.74,37.77,37.74,37.77,8024.0,34.7181,34.7457,34.7181,34.7457,8024.0
2017-10-27 12:50:00,37.76,37.8,37.75,37.79,11600.0,34.7365,34.7732,34.7273,34.764,11600.0
2017-10-27 13:00:00,37.79,37.81,37.78,37.8,12000.0,34.764,34.7824,34.7548,34.7732,12000.0
2017-10-27 13:10:00,37.8,37.87,37.8,37.87,10000.0,34.7732,34.8376,34.7732,34.8376,10000.0
2017-10-27 13:20:00,37.88,37.88,37.82,37.82,10400.0,34.8468,34.8468,34.7916,34.7916,10400.0
2017-10-27 13:30:00,37.82,37.83,37.78,37.78,6120.0,34.7916,34.8008,34.7548,34.7548,6120.0
2017-10-27 13:40:00,37.78,37.82,37.77,37.81,11200.0,34.7548,34.7916,34.7457,34.7824,11200.0
2017-10-27 13:50:00,37.8,37.82,37.79,37.82,10800.0,34.7732,34.7916,34.764,34.7916,10800.0
2017-10-27 14:00:00,37.83,37.83,37.78,37.78,5572.0,34.8008,34.8008,34.7548,34.7548,5572.0
2017-10-27 14:10:00,37.78,37.84,37.78,37.84,13052.0,34.7548,34.81,34.7548,34.81,13052.0
2017-10-27 14:20:00,37.84,37.84,37.82,37.82,4200.0,34.81,34.81,34.7916,34.7916,4200.0
2017-10-27 14:30:00,37.84,37.84,37.82,37.82,1200.0,34.81,34.81,34.7916,34.7916,1200.0
2017-10-27 14:40:00,37.82,37.82,37.79,37.79,4400.0,34.7916,34.7916,34.764,34.764,4400.0
2017-10-27 14:50:00,37.79,37.82,37.78,37.8,22748.0,34.764,34.7916,34.7548,34.7732,22748.0
2017-10-27 15:00:00,37.8,37.83,37.8,37.8,12920.0,34.7732,34.8008,34.7732,34.7732,12920.0
2017-10-27 15:10:00,37.81,37.88,37.81,37.87,29916.0,34.7824,34.8468,34.7824,34.8376,29916.0
2017-10-27 15:20:00,37.88,37.9,37.87,37.9,19268.0,34.8468,34.8652,34.8376,34.8652,19268.0
2017-10-27 15:30:00,37.9,37.9,37.84,37.86,38440.0,34.8652,34.8652,34.81,34.8284,38440.0
2017-10-27 15:40:00,37.86,37.92,37.85,37.91,47516.0,34.8284,34.8836,34.8192,34.8744,47516.0
2017-10-27 15:50:00,37.9,37.92,37.87,37.89,111896.0,34.8652,34.8836,34.8376,34.856,111896.0
2017-10-30 09:30:00,37.81,37.81,37.64,37.64,31524.0,34.7824,34.7824,34.6261,34.6261,31524.0
2017-10-30 09:40:00,37.67,37.71,37.52,37.6,31880.0,34.6537,34.6905,34.5157,34.5893,31880.0
2017-10-30 09:50:00,37.63,37.64,37.56,37.64,12680.0,34.6169,34.6261,34.5525,34.6261,12680.0
2017-10-30 10:00:00,37.64,37.64,37.57,37.59,12000.0,34.6261,34.6261,34.5617,34.5801,12000.0
2017-10-30 10:10:00,37.59,37.65,37.57,37.65,10500.0,34.5801,34.6353,34.5617,34.6353,10500.0
2017-10-30 10:20:00,37.68,37.68,37.66,37.68,2020.0,34.6629,34.6629,34.6445,34.6629,2020.0
2017-10-30 10:30:00,37.62,37.62,37.59,37.59,6000.0,34.6077,34.6077,34.5801,34.5801,6000.0
2017-10-30 10:40:00,37.6,37.62,37.58,37.59,17792.0,34.5893,34.6077,34.5709,34.5801,17792.0
2017-10-30 10:50:00,37.58,37.61,37.57,37.61,8732.0,34.5709,34.5985,34.5617,34.5985,8732.0
2017-10-30 11:00:00,37.62,37.7,37.62,37.66,20236.0,34.6077,34.6813,34.6077,34.6445,20236.0
2017-10-30 11:10:00,37.65,37.73,37.64,37.72,16644.0,34.6353,34.7089,34.6261,34.6997,16644.0
2017-10-30 11:20:00,37.71,37.72,37.64,37.68,18400.0,34.6905,34.6997,34.6261,34.6629,18400.0
2017-10-30 11:30:00,37.64,37.64,37.55,37.55,18032.0,34.6261,34.6261,34.5433,34.5433,18032.0
2017-10-30 11:40:00,37.55,37.56,37.52,37.52,8800.0,34.5433,34.5525,34.5157,34.5157,8800.0
2017-10-30 11:50:00,37.51,37.52,37.44,37.46,17248.0,34.5065,34.5157,34.4421,34.4605,17248.0
2017-10-30 12:00:00,37.47,37.49,37.45,37.45,21136.0,34.4697,34.4881,34.4513,34.4513,21136.0
2017-10-30 12:10:00,37.45,37.45,37.39,37.4,14000.0,34.4513,34.4513,34.3961,34.4053,14000.0
2017-10-30 12:20:00,37.39,37.42,37.39,37.41,11864.0,34.3961,34.4237,34.3961,34.4145,11864.0
2017-10-30 12:30:00,37.41,37.45,37.41,37.43,6400.0,34.4145,34.4513,34.4145,34.4329,6400.0
2017-10-30 12:40:00,37.43,37.44,37.39,37.42,15996.0,34.4329,34.4421,34.3961,34.4237,15996.0
2017-10-30 12:50:00,37.43,37.43,37.39,37.41,12400.0,34.4329,34.4329,34.3961,34.4145,12400.0
2017-10-30 13:00:00,37.42,37.44,37.42,37.43,6376.0,34.4237,34.4421,34.4237,34.4329,6376.0
2017-10-30 13:10:00,37.42,37.43,37.41,37.41,4800.0,34.4237,34.4329,34.4145,34.4145,4800.0
2017-10-30 13:20:00,37.41,37.42,37.4,37.41,14864.0,34.4145,34.4237,34.4053,34.4145,14864.0
2017-10-30 13:30:00,37.41,37.41,37.38,37.4,9684.0,34.4145,34.4145,34.3869,34.4053,9684.0
2017-10-30 13:40:00,37.39,37.4,37.37,37.4,10988.0,34.3961,34.4053,34.3777,34.4053,10988.0
2017-10-30 13:50:00,37.41,37.41,37.37,37.37,9876.0,34.4145,34.4145,34.3777,34.3777,9876.0
2017-10-30 14:00:00,37.38,37.4,37.38,37.4,18884.0,34.3869,34.4053,34.3869,34.4053,18884.0
2017-10-30 14:10:00,37.4,37.44,37.4,37.42,17416.0,34.4053,34.4421,34.4053,34.4237,17416.0
2017-10-30 14:20:00,37.42,37.42,37.34,37.35,44584.0,34.4237,34.4237,34.3501,34.3593,44584.0
2017-10-30 14:30:00,37.34,37.37,37.33,37.36,7200.0,34.3501,34.3777,34.3409,34.3685,7200.0
2017-10-30 14:40:00,37.35,37.38,37.35,37.38,15440.0,34.3593,34.3869,34.3593,34.3869,15440.0
2017-10-30 14:50:00,37.38,37.38,37.37,37.38,8000.0,34.3869,34.3869,34.3777,34.3869,8000.0
2017-10-30 15:00:00,37.38,37.38,37.32,37.33,21820.0,34.3869,34.3869,34.3317,34.3409,21820.0
2017-10-30 15:10:00,37.32,37.33,37.3,37.3,31068.0,34.3317,34.3409,34.3133,34.3133,31068.0
2017-10-30 15:20:00,37.3,37.34,37.29,37.34,25232.0,34.3133,34.3501,34.3041,34.3501,25232.0
2017-10-30 15:30:00,37.34,37.34,37.32,37.33,28656.0,34.3501,34.3501,34.3317,34.3409,28656.0
2017-10-30 15:40:00,37.33,37.35,37.32,37.34,34108.0,34.3409,34.3593,34.3317,34.3501,34108.0
2017-10-30 15:50:00,37.34,37.37,37.3,37.31,156384.0,34.3501,34.3777,34.3133,34.3225,156384.0
2017-10-31 09:30:00,37.49,37.49,37.33,37.38,100612.0,34.4881,34.4881,34.3409,34.3869,100612.0
2017-10-31 09:40:00,37.38,37.38,37.26,37.32,19628.0,34.3869,34.3869,34.2765,34.3317,19628.0
2017-10-31 09:50:00,37.33,37.35,37.31,37.31,6420.0,34.3409,34.3593,34.3225,34.3225,6420.0
2017-10-31 10:00:00,37.33,37.34,37.29,37.3,10800.0,34.3409,34.3501,34.3041,34.3133,10800.0
2017-10-31 10:10:00,37.29,37.35,37.29,37.34,24100.0,34.3041,34.3593,34.3041,34.3501,24100.0
2017-10-31 10:20:00,37.33,37.4,37.3,37.39,39648.0,34.3409,34.4053,34.3133,34.3961,39648.0
2017-10-31 10:30:00,37.38,37.39,37.34,37.35,22856.0,34.3869,34.3961,34.3501,34.3593,22856.0
2017-10-31 10:40:00,37.35,37.43,37.35,37.43,43600.0,34.3593,34.4329,34.3593,34.4329,43600.0
2017-10-31 10:50:00,37.43,37.49,37.41,37.49,37072.0,34.4329,34.4881,34.4145,34.4881,37072.0
2017-10-31 11:00:00,37.49,37.56,37.43,37.43,30544.0,34.4881,34.5525,34.4329,34.4329,30544.0
2017-10-31 11:10:00,37.45,37.49,37.45,37.48,15176.0,34.4513,34.4881,34.4513,34.4789,15176.0
2017-10-31 11:20:00,37.46,37.47,37.44,37.44,14400.0,34.4605,34.4697,34.4421,34.4421,14400.0
2017-10-31 11:30:00,37.45,37.47,37.42,37.46,16168.0,34.4513,34.4697,34.4237,34.4605,16168.0
2017-10-31 11:40:00,37.47,37.49,37.44,37.45,12000.0,34.4697,34.4881,34.4421,34.4513,12000.0
2017-10-31 11:50:00,37.45,37.46,37.44,37.45,19896.0,34.4513,34.4605,34.4421,34.4513,19896.0
2017-10-31 12:00:00,37.45,37.45,37.42,37.42,5200.0,34.4513,34.4513,34.4237,34.4237,5200.0
2017-10-31 12:10:00,37.41,37.42,37.4,37.42,13960.0,34.4145,34.4237,34.4053,34.4237,13960.0
2017-10-31 12:20:00,37.41,37.42,37.4,37.4,12800.0,34.4145,34.4237,34.4053,34.4053,12800.0
2017-10-31 12:30:00,37.4,37.4,37.35,37.35,8796.0,34.4053,34.4053,34.3593,34.3593,8796.0
2017-10-31 12:40:00,37.35,37.37,37.34,37.35,12800.0,34.3593,34.3777,34.3501,34.3593,12800.0
2017-10-31 12:50:00,37.35,37.35,37.33,37.33,14184.0,34.3593,34.3593,34.3409,34.3409,14184.0
2017-10-31 13:00:00,37.33,37.39,37.33,37.39,18900.0,34.3409,34.3961,34.3409,34.3961,18900.0
2017-10-31 13:10:00,37.38,37.4,37.38,37.38,10800.0,34.3869,34.4053,34.3869,34.3869,10800.0
2017-10-31 13:20:00,37.37,37.4,37.35,37.4,23760.0,34.3777,34.4053,34.3593,34.4053,23760.0
2017-10-31 13:30:00,37.4,37.45,37.4,37.42,10600.0,34.4053,34.4513,34.4053,34.4237,10600.0
2017-10-31 13:40:00,37.42,37.42,37.4,37.4,8000.0,34.4237,34.4237,34.4053,34.4053,8000.0
2017-10-31 13:50:00,37.38,37.41,37.38,37.41,19600.0,34.3869,34.4145,34.3869,34.4145,19600.0
2017-10-31 14:00:00,37.41,37.41,37.36,37.36,19748.0,34.4145,34.4145,34.3685,34.3685,19748.0
2017-10-31 14:10:00,37.35,37.35,37.34,37.35,18376.0,34.3593,34.3593,34.3501,34.3593,18376.0
2017-10-31 14:20:00,37.34,37.39,37.34,37.37,27960.0,34.3501,34.3961,34.3501,34.3777,27960.0
2017-10-31 14:30:00,37.37,37.39,37.36,37.38,24400.0,34.3777,34.3961,34.3685,34.3869,24400.0
2017-10-31 14:40:00,37.38,37.38,37.34,37.35,12616.0,34.3869,34.3869,34.3501,34.3593,12616.0
2017-10-31 14:50:00,37.35,37.35,37.33,37.34,14040.0,34.3593,34.3593,34.3409,34.3501,14040.0
2017-10-31 15:00:00,37.33,37.34,37.29,37.3,17476.0,34.3409,34.3501,34.3041,34.3133,17476.0
2017-10-31 15:10:00,37.29,37.31,37.29,37.29,25200.0,34.3041,34.3225,34.3041,34.3041,25200.0
2017-10-31 15:20:00,37.29,37.32,37.29,37.31,21188.0,34.3041,34.3317,34.3041,34.3225,21188.0
2017-10-31 15:30:00,37.31,37.31,37.27,37.29,31508.0,34.3225,34.3225,34.2857,34.3041,31508.0
2017-10-31 15:40:00,37.29,37.29,37.24,37.27,64852.0,34.3041,34.3041,34.2581,34.2857,64852.0
2017-10-31 15:50:00,37.27,37.3,37.23,37.27,184992.0,34.2857,34.3133,34.2489,34.2857,184992.0
2017-11-01 09:30:00,37.21,37.26,36.82,36.88,141640.0,34.2305,34.2765,33.8717,33.9269,141640.0
2017-11-01 09:40:00,36.88,36.91,36.55,36.7,74748.0,33.9269,33.9545,33.6233,33.7613,74748.0
2017-11-01 09:50:00,36.73,36.79,36.41,36.44,69480.0,33.7889,33.8441,33.4945,33.5221,69480.0
2017-11-01 10:00:00,36.4,36.63,36.39,36.47,68164.0,33.4853,33.6969,33.4762,33.5497,68164.0
2017-11-01 10:10:00,36.5,36.71,36.41,36.7,60572.0,33.5773,33.7705,33.4945,33.7613,60572.0
2017-11-01 10:20:00,36.73,36.83,36.7,36.77,89104.0,33.7889,33.8809,33.7613,33.8257,89104.0
2017-11-01 10:30:00,36.75,36.8,36.75,36.77,69592.0,33.8073,33.8533,33.8073,33.8257,69592.0
2017-11-01 10:40:00,36.78,36.81,36.75,36.76,35600.0,33.8349,33.8625,33.8073,33.8165,35600.0
2017-11-01 10:50:00,36.77,36.81,36.75,36.8,51980.0,33.8257,33.8625,33.8073,33.8533,51980.0
2017-11-01 11:00:00,36.8,36.85,36.79,36.81,42800.0,33.8533,33.8993,33.8441,33.8625,42800.0
2017-11-01 11:10:00,36.82,36.88,36.82,36.86,27160.0,33.8717,33.9269,33.8717,33.9085,27160.0
2017-11-01 11:20:00,36.87,36.88,36.85,36.87,40000.0,33.9177,33.9269,33.8993,33.9177,40000.0
2017-11-01 11:30:00,36.86,36.87,36.8,36.81,31600.0,33.9085,33.9177,33.8533,33.8625,31600.0
2017-11-01 11:40:00,36.79,36.86,36.77,36.84,46800.0,33.8441,33.9085,33.8257,33.8901,46800.0
2017-11-01 11:50:00,36.83,36.85,36.8,36.8,22504.0,33.8809,33.8993,33.8533,33.8533,22504.0
2017-11-01 12:00:00,36.78,36.78,36.68,36.68,34672.0,33.8349,33.8349,33.7429,33.7429,34672.0
2017-11-01 12:10:00,36.68,36.7,36.66,36.7,36420.0,33.7429,33.7613,33.7245,33.7613,36420.0
2017-11-01 12:20:00,36.7,36.7,36.63,36.64,22880.0,33.7613,33.7613,33.6969,33.7061,22880.0
2017-11-01 12:30:00,36.65,36.65,36.63,36.65,20340.0,33.7153,33.7153,33.6969,33.7153,20340.0
2017-11-01 12:40:00,36.65,36.65,36.59,36.59,42676.0,33.7153,33.7153,33.6601,33.6601,42676.0
2017-11-01 12:50:00,36.59,36.62,36.58,36.6,28704.0,33.6601,33.6877,33.6509,33.6693,28704.0
2017-11-01 13:00:00,36.6,36.63,36.55,36.55,18264.0,33.6693,33.6969,33.6233,33.6233,18264.0
2017-11-01 13:10:00,36.55,36.58,36.48,36.56,89808.0,33.6233,33.6509,33.5589,33.6325,89808.0
2017-11-01 13:20:00,36.56,36.61,36.56,36.58,33000.0,33.6325,33.6785,33.6325,33.6509,33000.0
2017-11-01 13:30:00,36.6,36.62,36.57,36.57,17600.0,33.6693,33.6877,33.6417,33.6417,17600.0
2017-11-01 13:40:00,36.57,36.59,36.56,36.57,35896.0,33.6417,33.6601,33.6325,33.6417,35896.0
2017-11-01 13:50:00,36.57,36.68,36.56,36.68,18200.0,33.6417,33.7429,33.6325,33.7429,18200.0
2017-11-01 14:00:00,36.68,36.71,36.68,36.7,12672.0,33.7429,33.7705,33.7429,33.7613,12672.0
2017-11-01 14:10:00,36.7,36.75,36.7,36.73,29960.0,33.7613,33.8073,33.7613,33.7889,29960.0
2017-11-01 14:20:00,36.74,36.75,36.72,36.73,34824.0,33.7981,33.8073,33.7797,33.7889,34824.0
2017-11-01 14:30:00,36.74,36.77,36.73,36.76,21636.0,33.7981,33.8257,33.7889,33.8165,21636.0
2017-11-01 14:40:00,36.75,36.87,36.75,36.87,48800.0,33.8073,33.9177,33.8073,33.9177,48800.0
2017-11-01 14:50:00,36.87,36.89,36.84,36.88,23780.0,33.9177,33.9361,33.8901,33.9269,23780.0
2017-11-01 15:00:00,36.87,36.87,36.83,36.85,49196.0,33.9177,33.9177,33.8809,33.8993,49196.0
2017-11-01 15:10:00,36.85,36.88,36.84,36.88,36844.0,33.8993,33.9269,33.8901,33.9269,36844.0
2017-11-01 15:20:00,36.88,36.88,36.83,36.85,45344.0,33.9269,33.9269,33.8809,33.8993,45344.0
2017-11-01 15:30:00,36.84,36.86,36.83,36.84,47536.0,33.8901,33.9085,33.8809,33.8901,47536.0
2017-11-01 15:40:00,36.84,36.85,36.78,36.79,70432.0,33.8901,33.8993,33.8349,33.8441,70432.0
2017-11-01 15:50:00,36.8,36.8,36.71,36.78,218344.0,33.8533,33.8533,33.7705,33.8349,218344.0
2017-11-02 09:30:00,36.77,37.09,36.66,37.09,61956.0,33.8257,34.1201,33.7245,34.1201,61956.0
2017-11-02 09:40:00,37.06,37.06,36.89,36.89,23144.0,34.0925,34.0925,33.9361,33.9361,23144.0
2017-11-02 09:50:00,36.88,36.88,36.8,36.8,22000.0,33.9269,33.9269,33.8533,33.8533,22000.0
2017-11-02 10:00:00,36.83,36.86,36.7,36.71,28348.0,33.8809,33.9085,33.7613,33.7705,28348.0
2017-11-02 10:10:00,36.74,36.74,36.63,36.64,33208.0,33.7981,33.7981,33.6969,33.7061,33208.0
2017-11-02 10:20:00,36.66,36.66,36.59,36.62,33092.0,33.7245,33.7245,33.6601,33.6877,33092.0
2017-11-02 10:30:00,36.64,36.65,36.55,36.56,40116.0,33.7061,33.7153,33.6233,33.6325,40116.0
2017-11-02 10:40:00,36.56,36.68,36.56,36.64,52996.0,33.6325,33.7429,33.6325,33.7061,52996.0
2017-11-02 10:50:00,36.65,36.65,36.57,36.59,21200.0,33.7153,33.7153,33.6417,33.6601,21200.0
2017-11-02 11:00:00,36.61,36.64,36.6,36.6,28192.0,33.6785,33.7061,33.6693,33.6693,28192.0
2017-11-02 11:10:00,36.62,36.62,36.57,36.58,22472.0,33.6877,33.6877,33.6417,33.6509,22472.0
2017-11-02 11:20:00,36.58,36.59,36.53,36.56,26400.0,33.6509,33.6601,33.6049,33.6325,26400.0
2017-11-02 11:30:00,36.56,36.59,36.55,36.58,24020.0,33.6325,33.6601,33.6233,33.6509,24020.0
2017-11-02 11:40:00,36.59,36.63,36.59,36.63,19464.0,33.6601,33.6969,33.6601,33.6969,19464.0
2017-11-02 11:50:00,36.62,36.67,36.6,36.65,29416.0,33.6877,33.7337,33.6693,33.7153,29416.0
2017-11-02 12:00:00,36.65,36.71,36.65,36.69,32000.0,33.7153,33.7705,33.7153,33.7521,32000.0
2017-11-02 12:10:00,36.69,36.73,36.67,36.67,28584.0,33.7521,33.7889,33.7337,33.7337,28584.0
2017-11-02 12:20:00,36.67,36.67,36.62,36.65,34032.0,33.7337,33.7337,33.6877,33.7153,34032.0
2017-11-02 12:30:00,36.66,36.72,36.64,36.72,35244.0,33.7245,33.7797,33.7061,33.7797,35244.0
2017-11-02 12:40:00,36.72,36.83,36.72,36.81,62820.0,33.7797,33.8809,33.7797,33.8625,62820.0
2017-11-02 12:50:00,36.81,36.89,36.81,36.89,16608.0,33.8625,33.9361,33.8625,33.9361,16608.0
2017-11-02 13:00:00,36.89,36.9,36.85,36.85,29996.0,33.9361,33.9453,33.8993,33.8993,29996.0
2017-11-02 13:10:00,36.87,36.87,36.79,36.82,38112.0,33.9177,33.9177,33.8441,33.8717,38112.0
2017-11-02 13:20:00,36.82,36.87,36.82,36.85,11200.0,33.8717,33.9177,33.8717,33.8993,11200.0
2017-11-02 13:30:00,36.82,36.86,36.8,36.83,16420.0,33.8717,33.9085,33.8533,33.8809,16420.0
2017-11-02 13:40:00,36.83,36.85,36.81,36.85,26608.0,33.8809,33.8993,33.8625,33.8993,26608.0
2017-11-02 13:50:00,36.85,36.85,36.81,36.82,12800.0,33.8993,33.8993,33.8625,33.8717,12800.0
2017-11-02 14:00:00,36.82,36.85,36.8,36.85,17200.0,33.8717,33.8993,33.8533,33.8993,17200.0
2017-11-02 14:10:00,36.84,36.84,36.82,36.83,25860.0,33.8901,33.8901,33.8717,33.8809,25860.0
2017-11-02 14:20:00,36.83,36.84,36.81,36.84,24104.0,33.8809,33.8901,33.8625,33.8901,24104.0
2017-11-02 14:30:00,36.83,36.84,36.81,36.83,15192.0,33.8809,33.8901,33.8625,33.8809,15192.0
2017-11-02 14:40:00,36.83,36.84,36.8,36.82,25360.0,33.8809,33.8901,33.8533,33.8717,25360.0
2017-11-02 14:50:00,36.82,36.86,36.81,36.84,33068.0,33.8717,33.9085,33.8625,33.8901,33068.0
2017-11-02 15:00:00,36.85,36.88,36.85,36.87,12584.0,33.8993,33.9269,33.8993,33.9177,12584.0
2017-11-02 15:10:00,36.87,36.9,36.87,36.89,14000.0,33.9177,33.9453,33.9177,33.9361,14000.0
2017-11-02 15:20:00,36.89,36.9,36.86,36.88,42260.0,33.9361,33.9453,33.9085,33.9269,42260.0
2017-11-02 15:30:00,36.88,36.88,36.84,36.85,87032.0,33.9269,33.9269,33.8901,33.8993,87032.0
2017-11-02 15:40:00,36.85,36.93,36.84,36.91,137392.0,33.8993,33.9729,33.8901,33.9545,137392.0
2017-11-02 15:50:00,36.91,36.92,36.84,36.9,223564.0,33.9545,33.9637,33.8901,33.9453,223564.0
2017-11-03 09:30:00,36.9,36.91,36.77,36.81,66236.0,33.9453,33.9545,33.8257,33.8625,66236.0
2017-11-03 09:40:00,36.79,36.94,36.79,36.87,36872.0,33.8441,33.9821,33.8441,33.9177,36872.0
2017-11-03 09:50:00,36.91,36.93,36.79,36.83,15032.0,33.9545,33.9729,33.8441,33.8809,15032.0
2017-11-03 10:00:00,36.81,36.94,36.81,36.92,18160.0,33.8625,33.9821,33.8625,33.9637,18160.0
2017-11-03 10:10:00,36.91,37.0,36.85,37.0,17356.0,33.9545,34.0373,33.8993,34.0373,17356.0
2017-11-03 10:20:00,36.98,37.04,36.97,37.04,28504.0,34.0189,34.0741,34.0097,34.0741,28504.0
2017-11-03 10:30:00,37.02,37.02,36.9,36.91,34972.0,34.0557,34.0557,33.9453,33.9545,34972.0
2017-11-03 10:40:00,36.9,36.92,36.84,36.87,23236.0,33.9453,33.9637,33.8901,33.9177,23236.0
2017-11-03 10:50:00,36.87,36.93,36.86,36.93,24684.0,33.9177,33.9729,33.9085,33.9729,24684.0
2017-11-03 11:00:00,36.94,36.96,36.9,36.91,14200.0,33.9821,34.0005,33.9453,33.9545,14200.0
2017-11-03 11:10:00,36.91,36.96,36.9,36.93,17436.0,33.9545,34.0005,33.9453,33.9729,17436.0
2017-11-03 11:20:00,36.91,36.95,36.89,36.93,24952.0,33.9545,33.9913,33.9361,33.9729,24952.0
2017-11-03 11:30:00,36.93,36.94,36.91,36.91,12800.0,33.9729,33.9821,33.9545,33.9545,12800.0
2017-11-03 11:40:00,36.91,36.91,36.88,36.89,7200.0,33.9545,33.9545,33.9269,33.9361,7200.0
2017-11-03 11:50:00,36.9,36.94,36.89,36.94,10400.0,33.9453,33.9821,33.9361,33.9821,10400.0
2017-11-03 12:00:00,36.94,36.99,36.93,36.99,9776.0,33.9821,34.0281,33.9729,34.0281,9776.0
2017-11-03 12:10:00,36.99,37.04,36.99,37.04,18000.0,34.0281,34.0741,34.0281,34.0741,18000.0
2017-11-03 12:20:00,37.05,37.1,37.04,37.07,21292.0,34.0833,34.1293,34.0741,34.1017,21292.0
2017-11-03 12:30:00,37.06,37.08,37.04,37.08,15816.0,34.0925,34.1109,34.0741,34.1109,15816.0
2017-11-03 12:40:00,37.08,37.1,37.07,37.07,12048.0,34.1109,34.1293,34.1017,34.1017,12048.0
2017-11-03 12:50:00,37.08,37.12,37.04,37.07,53080.0,34.1109,34.1477,34.0741,34.1017,53080.0
2017-11-03 13:00:00,37.06,37.08,36.99,37.02,21200.0,34.0925,34.1109,34.0281,34.0557,21200.0
2017-11-03 13:10:00,37.0,37.02,37.0,37.02,6064.0,34.0373,34.0557,34.0373,34.0557,6064.0
2017-11-03 13:20:00,37.02,37.06,37.02,37.06,22644.0,34.0557,34.0925,34.0557,34.0925,22644.0
2017-11-03 13:30:00,37.05,37.08,37.04,37.07,18472.0,34.0833,34.1109,34.0741,34.1017,18472.0
2017-11-03 13:40:00,37.07,37.08,37.04,37.05,18400.0,34.1017,34.1109,34.0741,34.0833,18400.0
2017-11-03 13:50:00,37.07,37.08,37.04,37.05,16548.0,34.1017,34.1109,34.0741,34.0833,16548.0
2017-11-03 14:00:00,37.04,37.04,37.01,37.01,15664.0,34.0741,34.0741,34.0465,34.0465,15664.0
2017-11-03 14:10:00,37.02,37.06,37.01,37.05,15200.0,34.0557,34.0925,34.0465,34.0833,15200.0
2017-11-03 14:20:00,37.06,37.06,37.03,37.05,15016.0,34.0925,34.0925,34.0649,34.0833,15016.0
2017-11-03 14:30:00,37.06,37.07,37.02,37.04,13992.0,34.0925,34.1017,34.0557,34.0741,13992.0
2017-11-03 14:40:00,37.03,37.04,37.03,37.03,13112.0,34.0649,34.0741,34.0649,34.0649,13112.0
2017-11-03 14:50:00,37.02,37.02,37.0,37.01,9600.0,34.0557,34.0557,34.0373,34.0465,9600.0
2017-11-03 15:00:00,37.01,37.02,37.01,37.02,22292.0,34.0465,34.0557,34.0465,34.0557,22292.0
2017-11-03 15:10:00,37.02,37.04,37.02,37.04,22940.0,34.0557,34.0741,34.0557,34.0741,22940.0
2017-11-03 15:20:00,37.03,37.06,37.02,37.05,22400.0,34.0649,34.0925,34.0557,34.0833,22400.0
2017-11-03 15:30:00,37.05,37.07,37.04,37.05,25404.0,34.0833,34.1017,34.0741,34.0833,25404.0
2017-11-03 15:40:00,37.05,37.05,37.03,37.05,47552.0,34.0833,34.0833,34.0649,34.0833,47552.0
2017-11-03 15:50:00,37.05,37.13,37.05,37.08,155684.0,34.0833,34.1569,34.0833,34.1109,155684.0
2017-11-06 09:30:00,37.01,37.02,36.95,37.0,28636.0,34.0465,34.0557,33.9913,34.0373,28636.0
2017-11-06 09:40:00,36.99,37.03,36.94,36.94,7600.0,34.0281,34.0649,33.9821,33.9821,7600.0
2017-11-06 09:50:00,36.91,37.04,36.9,37.04,6000.0,33.9545,34.0741,33.9453,34.0741,6000.0
2017-11-06 10:00:00,37.01,37.03,36.99,36.99,4500.0,34.0465,34.0649,34.0281,34.0281,4500.0
2017-11-06 10:10:00,37.0,37.0,36.94,36.94,12344.0,34.0373,34.0373,33.9821,33.9821,12344.0
2017-11-06 10:20:00,36.94,36.99,36.93,36.96,48708.0,33.9821,34.0281,33.9729,34.0005,48708.0
2017-11-06 10:30:00,36.98,37.0,36.97,36.99,14800.0,34.0189,34.0373,34.0097,34.0281,14800.0
2017-11-06 10:40:00,37.0,37.01,36.96,37.01,24400.0,34.0373,34.0465,34.0005,34.0465,24400.0
2017-11-06 10:50:00,36.97,37.05,36.97,37.05,29820.0,34.0097,34.0833,34.0097,34.0833,29820.0
2017-11-06 11:00:00,37.05,37.05,36.99,36.99,5400.0,34.0833,34.0833,34.0281,34.0281,5400.0
2017-11-06 11:10:00,36.99,37.0,36.95,36.98,24400.0,34.0281,34.0373,33.9913,34.0189,24400.0
2017-11-06 11:20:00,36.96,37.02,36.96,36.98,3600.0,34.0005,34.0557,34.0005,34.0189,3600.0
2017-11-06 11:30:00,36.98,37.05,36.98,37.04,14104.0,34.0189,34.0833,34.0189,34.0741,14104.0
2017-11-06 11:40:00,37.03,37.06,37.01,37.06,7600.0,34.0649,34.0925,34.0465,34.0925,7600.0
2017-11-06 11:50:00,37.08,37.09,37.04,37.07,13400.0,34.1109,34.1201,34.0741,34.1017,13400.0
2017-11-06 12:00:00,37.07,37.08,37.01,37.01,21200.0,34.1017,34.1109,34.0465,34.0465,21200.0
2017-11-06 12:10:00,37.01,37.04,37.0,37.03,8256.0,34.0465,34.0741,34.0373,34.0649,8256.0
2017-11-06 12:20:00,37.04,37.04,36.99,36.99,8000.0,34.0741,34.0741,34.0281,34.0281,8000.0
2017-11-06 12:30:00,37.0,37.01,36.99,36.99,41172.0,34.0373,34.0465,34.0281,34.0281,41172.0
2017-11-06 12:40:00,36.99,36.99,36.97,36.97,6320.0,34.0281,34.0281,34.0097,34.0097,6320.0
2017-11-06 12:50:00,36.96,36.97,36.95,36.96,5200.0,34.0005,34.0097,33.9913,34.0005,5200.0
2017-11-06 13:00:00,36.95,36.95,36.93,36.95,6400.0,33.9913,33.9913,33.9729,33.9913,6400.0
2017-11-06 13:10:00,36.95,36.96,36.91,36.91,7200.0,33.9913,34.0005,33.9545,33.9545,7200.0
2017-11-06 13:20:00,36.91,36.91,36.89,36.9,3600.0,33.9545,33.9545,33.9361,33.9453,3600.0
2017-11-06 13:30:00,36.9,36.9,36.81,36.83,17600.0,33.9453,33.9453,33.8625,33.8809,17600.0
2017-11-06 13:40:00,36.81,36.84,36.77,36.78,25208.0,33.8625,33.8901,33.8257,33.8349,25208.0
2017-11-06 13:50:00,36.78,36.82,36.74,36.81,51012.0,33.8349,33.8717,33.7981,33.8625,51012.0
2017-11-06 14:00:00,36.8,36.83,36.77,36.82,17964.0,33.8533,33.8809,33.8257,33.8717,17964.0
2017-11-06 14:10:00,36.81,36.82,36.8,36.81,9740.0,33.8625,33.8717,33.8533,33.8625,9740.0
2017-11-06 14:20:00,36.81,36.82,36.79,36.79,16108.0,33.8625,33.8717,33.8441,33.8441,16108.0
2017-11-06 14:30:00,36.8,36.82,36.8,36.8,6696.0,33.8533,33.8717,33.8533,33.8533,6696.0
2017-11-06 14:40:00,36.82,36.82,36.8,36.81,12800.0,33.8717,33.8717,33.8533,33.8625,12800.0
2017-11-06 14:50:00,36.81,36.81,36.79,36.8,12840.0,33.8625,33.8625,33.8441,33.8533,12840.0
2017-11-06 15:00:00,36.8,36.84,36.79,36.83,20164.0,33.8533,33.8901,33.8441,33.8809,20164.0
2017-11-06 15:10:00,36.84,36.9,36.82,36.89,23732.0,33.8901,33.9453,33.8717,33.9361,23732.0
2017-11-06 15:20:00,36.9,36.91,36.88,36.9,22340.0,33.9453,33.9545,33.9269,33.9453,22340.0
2017-11-06 15:30:00,36.91,36.92,36.89,36.9,28748.0,33.9545,33.9637,33.9361,33.9453,28748.0
2017-11-06 15:40:00,36.9,36.91,36.87,36.88,38276.0,33.9453,33.9545,33.9177,33.9269,38276.0
2017-11-06 15:50:00,36.88,36.92,36.88,36.89,111156.0,33.9269,33.9637,33.9269,33.9361,111156.0
2017-11-07 09:30:00,37.02,37.04,36.88,36.95,71488.0,34.0557,34.0741,33.9269,33.9913,71488.0
2017-11-07 09:40:00,37.0,37.08,37.0,37.03,12800.0,34.0373,34.1109,34.0373,34.0649,12800.0
2017-11-07 09:50:00,37.02,37.07,37.01,37.07,4436.0,34.0557,34.1017,34.0465,34.1017,4436.0
2017-11-07 10:00:00,37.05,37.06,37.0,37.04,18336.0,34.0833,34.0925,34.0373,34.0741,18336.0
2017-11-07 10:10:00,37.04,37.11,37.02,37.1,16552.0,34.0741,34.1385,34.0557,34.1293,16552.0
2017-11-07 10:20:00,37.1,37.1,36.99,37.03,19700.0,34.1293,34.1293,34.0281,34.0649,19700.0
2017-11-07 10:30:00,37.0,37.0,36.95,36.98,8896.0,34.0373,34.0373,33.9913,34.0189,8896.0
2017-11-07 10:40:00,36.97,37.02,36.94,36.97,18352.0,34.0097,34.0557,33.9821,34.0097,18352.0
2017-11-07 10:50:00,36.97,37.02,36.95,37.0,50264.0,34.0097,34.0557,33.9913,34.0373,50264.0
2017-11-07 11:00:00,37.01,37.06,37.01,37.03,12320.0,34.0465,34.0925,34.0465,34.0649,12320.0
2017-11-07 11:10:00,37.04,37.06,36.98,36.98,11600.0,34.0741,34.0925,34.0189,34.0189,11600.0
2017-11-07 11:20:00,36.99,36.99,36.98,36.99,4000.0,34.0281,34.0281,34.0189,34.0281,4000.0
2017-11-07 11:30:00,37.0,37.01,36.95,36.96,8400.0,34.0373,34.0465,33.9913,34.0005,8400.0
2017-11-07 11:40:00,36.96,36.99,36.96,36.97,12964.0,34.0005,34.0281,34.0005,34.0097,12964.0
2017-11-07 11:50:00,36.98,36.98,36.87,36.88,26236.0,34.0189,34.0189,33.9177,33.9269,26236.0
2017-11-07 12:00:00,36.87,36.95,36.87,36.9,18400.0,33.9177,33.9913,33.9177,33.9453,18400.0
2017-11-07 12:10:00,36.88,36.91,36.85,36.87,10832.0,33.9269,33.9545,33.8993,33.9177,10832.0
2017-11-07 12:20:00,36.85,36.89,36.83,36.89,14420.0,33.8993,33.9361,33.8809,33.9361,14420.0
2017-11-07 12:30:00,36.88,36.92,36.88,36.9,17816.0,33.9269,33.9637,33.9269,33.9453,17816.0
2017-11-07 12:40:00,36.89,36.9,36.88,36.9,5600.0,33.9361,33.9453,33.9269,33.9453,5600.0
2017-11-07 12:50:00,36.9,36.9,36.88,36.88,4480.0,33.9453,33.9453,33.9269,33.9269,4480.0
2017-11-07 13:00:00,36.88,36.93,36.88,36.92,13496.0,33.9269,33.9729,33.9269,33.9637,13496.0
2017-11-07 13:10:00,36.91,36.94,36.91,36.94,9200.0,33.9545,33.9821,33.9545,33.9821,9200.0
2017-11-07 13:20:00,36.95,36.96,36.94,36.96,13200.0,33.9913,34.0005,33.9821,34.0005,13200.0
2017-11-07 13:30:00,36.96,36.96,36.93,36.93,17728.0,34.0005,34.0005,33.9729,33.9729,17728.0
2017-11-07 13:40:00,36.95,36.95,36.91,36.93,10800.0,33.9913,33.9913,33.9545,33.9729,10800.0
2017-11-07 13:50:00,36.92,36.94,36.91,36.93,16696.0,33.9637,33.9821,33.9545,33.9729,16696.0
2017-11-07 14:00:00,36.93,36.94,36.92,36.94,4400.0,33.9729,33.9821,33.9637,33.9821,4400.0
2017-11-07 14:10:00,36.94,36.94,36.91,36.92,13780.0,33.9821,33.9821,33.9545,33.9637,13780.0
2017-11-07 14:20:00,36.93,36.94,36.92,36.94,10444.0,33.9729,33.9821,33.9637,33.9821,10444.0
2017-11-07 14:30:00,36.94,36.95,36.92,36.92,39528.0,33.9821,33.9913,33.9637,33.9637,39528.0
2017-11-07 14:40:00,36.92,36.92,36.88,36.9,9200.0,33.9637,33.9637,33.9269,33.9453,9200.0
2017-11-07 14:50:00,36.91,36.92,36.89,36.89,19364.0,33.9545,33.9637,33.9361,33.9361,19364.0
2017-11-07 15:00:00,36.9,36.9,36.87,36.88,26560.0,33.9453,33.9453,33.9177,33.9269,26560.0
2017-11-07 15:10:00,36.88,36.89,36.86,36.88,25888.0,33.9269,33.9361,33.9085,33.9269,25888.0
2017-11-07 15:20:00,36.89,36.89,36.88,36.88,10400.0,33.9361,33.9361,33.9269,33.9269,10400.0
2017-11-07 15:30:00,36.9,36.96,36.9,36.94,23168.0,33.9453,34.0005,33.9453,33.9821,23168.0
2017-11-07 15:40:00,36.94,36.94,36.88,36.9,38532.0,33.9821,33.9821,33.9269,33.9453,38532.0
2017-11-07 15:50:00,36.9,36.98,36.89,36.97,135896.0,33.9453,34.0189,33.9361,34.0097,135896.0
2017-11-08 09:30:00,36.86,36.93,36.84,36.9,19948.0,33.9085,33.9729,33.8901,33.9453,19948.0
2017-11-08 09:40:00,36.9,36.98,36.88,36.96,13680.0,33.9453,34.0189,33.9269,34.0005,13680.0
2017-11-08 09:50:00,36.97,36.97,36.91,36.93,15160.0,34.0097,34.0097,33.9545,33.9729,15160.0
2017-11-08 10:00:00,36.94,36.95,36.88,36.88,10372.0,33.9821,33.9913,33.9269,33.9269,10372.0
2017-11-08 10:10:00,36.88,36.88,36.83,36.86,7560.0,33.9269,33.9269,33.8809,33.9085,7560.0
2017-11-08 10:20:00,36.83,36.87,36.83,36.87,5600.0,33.8809,33.9177,33.8809,33.9177,5600.0
2017-11-08 10:30:00,36.87,36.92,36.85,36.9,24032.0,33.9177,33.9637,33.8993,33.9453,24032.0
2017-11-08 10:40:00,36.91,36.92,36.91,36.91,1600.0,33.9545,33.9637,33.9545,33.9545,1600.0
2017-11-08 10:50:00,36.93,37.03,36.92,37.02,48772.0,33.9729,34.0649,33.9637,34.0557,48772.0
2017-11-08 11:00:00,37.0,37.08,37.0,37.07,43148.0,34.0373,34.1109,34.0373,34.1017,43148.0
2017-11-08 11:10:00,37.05,37.07,37.01,37.03,6000.0,34.0833,34.1017,34.0465,34.0649,6000.0
2017-11-08 11:20:00,37.03,37.04,37.01,37.03,4400.0,34.0649,34.0741,34.0465,34.0649,4400.0
2017-11-08 11:30:00,37.04,37.05,37.01,37.02,17152.0,34.0741,34.0833,34.0465,34.0557,17152.0
2017-11-08 11:40:00,37.03,37.04,37.02,37.04,7200.0,34.0649,34.0741,34.0557,34.0741,7200.0
2017-11-08 11:50:00,37.04,37.09,37.04,37.09,10144.0,34.0741,34.1201,34.0741,34.1201,10144.0
2017-11-08 12:00:00,37.09,37.13,37.09,37.13,9200.0,34.1201,34.1569,34.1201,34.1569,9200.0
2017-11-08 12:10:00,37.12,37.13,37.1,37.11,6880.0,34.1477,34.1569,34.1293,34.1385,6880.0
2017-11-08 12:20:00,37.11,37.11,37.09,37.11,9600.0,34.1385,34.1385,34.1201,34.1385,9600.0
2017-11-08 12:30:00,37.11,37.12,37.1,37.1,8800.0,34.1385,34.1477,34.1293,34.1293,8800.0
2017-11-08 12:40:00,37.1,37.1,37.07,37.1,10400.0,34.1293,34.1293,34.1017,34.1293,10400.0
2017-11-08 12:50:00,37.1,37.14,37.1,37.14,6440.0,34.1293,34.1661,34.1293,34.1661,6440.0
2017-11-08 13:00:00,37.14,37.21,37.14,37.19,16268.0,34.1661,34.2305,34.1661,34.2121,16268.0
2017-11-08 13:10:00,37.2,37.22,37.19,37.2,12088.0,34.2213,34.2397,34.2121,34.2213,12088.0
2017-11-08 13:20:00,37.19,37.23,37.19,37.21,15200.0,34.2121,34.2489,34.2121,34.2305,15200.0
2017-11-08 13:30:00,37.21,37.25,37.16,37.24,24636.0,34.2305,34.2673,34.1845,34.2581,24636.0
2017-11-08 13:40:00,37.25,37.26,37.24,37.24,8800.0,34.2673,34.2765,34.2581,34.2581,8800.0
2017-11-08 13:50:00,37.24,37.25,37.22,37.22,13220.0,34.2581,34.2673,34.2397,34.2397,13220.0
2017-11-08 14:00:00,37.22,37.24,37.22,37.24,10400.0,34.2397,34.2581,34.2397,34.2581,10400.0
2017-11-08 14:10:00,37.24,37.25,37.21,37.21,12556.0,34.2581,34.2673,34.2305,34.2305,12556.0
2017-11-08 14:20:00,37.22,37.23,37.21,37.21,7600.0,34.2397,34.2489,34.2305,34.2305,7600.0
2017-11-08 14:30:00,37.21,37.24,37.21,37.22,8400.0,34.2305,34.2581,34.2305,34.2397,8400.0
2017-11-08 14:40:00,37.21,37.24,37.2,37.22,10800.0,34.2305,34.2581,34.2213,34.2397,10800.0
2017-11-08 14:50:00,37.24,37.25,37.22,37.23,9508.0,34.2581,34.2673,34.2397,34.2489,9508.0
2017-11-08 15:00:00,37.23,37.24,37.22,37.24,17320.0,34.2489,34.2581,34.2397,34.2581,17320.0
2017-11-08 15:10:00,37.24,37.26,37.24,37.26,16000.0,34.2581,34.2765,34.2581,34.2765,16000.0
2017-11-08 15:20:00,37.26,37.28,37.24,37.27,108552.0,34.2765,34.2949,34.2581,34.2857,108552.0
2017-11-08 15:30:00,37.27,37.32,37.26,37.31,66464.0,34.2857,34.3317,34.2765,34.3225,66464.0
2017-11-08 15:40:00,37.31,37.31,37.29,37.3,60388.0,34.3225,34.3225,34.3041,34.3133,60388.0
2017-11-08 15:50:00,37.31,37.42,37.29,37.4,307312.0,34.3225,34.4237,34.3041,34.4053,307312.0
2017-11-09 09:30:00,36.87,36.93,36.7,36.75,80700.0,34.2955,34.3513,34.1374,34.1839,80700.0
2017-11-09 09:40:00,36.75,36.75,36.5,36.5,77108.0,34.1839,34.1839,33.9514,33.9514,77108.0
2017-11-09 09:50:00,36.47,36.57,36.45,36.5,32000.0,33.9235,34.0165,33.9049,33.9514,32000.0
2017-11-09 10:00:00,36.49,36.52,36.36,36.42,47276.0,33.9421,33.97,33.8211,33.877,47276.0
2017-11-09 10:10:00,36.41,36.53,36.41,36.53,24400.0,33.8677,33.9793,33.8677,33.9793,24400.0
2017-11-09 10:20:00,36.48,36.54,36.48,36.51,42620.0,33.9328,33.9886,33.9328,33.9607,42620.0
2017-11-09 10:30:00,36.52,36.52,36.48,36.48,14968.0,33.97,33.97,33.9328,33.9328,14968.0
2017-11-09 10:40:00,36.48,36.53,36.44,36.53,24808.0,33.9328,33.9793,33.8956,33.9793,24808.0
2017-11-09 10:50:00,36.52,36.55,36.51,36.55,12380.0,33.97,33.9979,33.9607,33.9979,12380.0
2017-11-09 11:00:00,36.55,36.56,36.52,36.54,12792.0,33.9979,34.0072,33.97,33.9886,12792.0
2017-11-09 11:10:00,36.54,36.56,36.5,36.5,33548.0,33.9886,34.0072,33.9514,33.9514,33548.0
2017-11-09 11:20:00,36.49,36.52,36.47,36.52,36920.0,33.9421,33.97,33.9235,33.97,36920.0
2017-11-09 11:30:00,36.52,36.52,36.44,36.44,28140.0,33.97,33.97,33.8956,33.8956,28140.0
2017-11-09 11:40:00,36.45,36.45,36.27,36.45,76080.0,33.9049,33.9049,33.7374,33.9049,76080.0
2017-11-09 11:50:00,36.44,36.45,36.33,36.36,132000.0,33.8956,33.9049,33.7932,33.8211,132000.0
2017-11-09 12:00:00,36.35,36.38,36.23,36.23,23200.0,33.8118,33.8398,33.7002,33.7002,23200.0
2017-11-09 12:10:00,36.26,36.26,36.19,36.23,23820.0,33.7281,33.7281,33.663,33.7002,23820.0
2017-11-09 12:20:00,36.24,36.24,36.17,36.17,20360.0,33.7095,33.7095,33.6444,33.6444,20360.0
2017-11-09 12:30:00,36.16,36.21,36.15,36.2,22816.0,33.6351,33.6816,33.6258,33.6723,22816.0
2017-11-09 12:40:00,36.19,36.19,36.1,36.16,79260.0,33.663,33.663,33.5793,33.6351,79260.0
2017-11-09 12:50:00,36.16,36.21,36.16,36.21,14804.0,33.6351,33.6816,33.6351,33.6816,14804.0
2017-11-09 13:00:00,36.2,36.21,36.18,36.21,14628.0,33.6723,33.6816,33.6537,33.6816,14628.0
2017-11-09 13:10:00,36.21,36.22,36.16,36.18,20360.0,33.6816,33.6909,33.6351,33.6537,20360.0
2017-11-09 13:20:00,36.17,36.24,36.16,36.23,16164.0,33.6444,33.7095,33.6351,33.7002,16164.0
2017-11-09 13:30:00,36.26,36.3,36.26,36.27,9260.0,33.7281,33.7653,33.7281,33.7374,9260.0
2017-11-09 13:40:00,36.26,36.31,36.24,36.31,17620.0,33.7281,33.7746,33.7095,33.7746,17620.0
2017-11-09 13:50:00,36.32,36.32,36.25,36.25,26096.0,33.7839,33.7839,33.7188,33.7188,26096.0
2017-11-09 14:00:00,36.26,36.29,36.25,36.28,42944.0,33.7281,33.756,33.7188,33.7467,42944.0
2017-11-09 14:10:00,36.28,36.32,36.27,36.3,44084.0,33.7467,33.7839,33.7374,33.7653,44084.0
2017-11-09 14:20:00,36.31,36.32,36.27,36.29,44168.0,33.7746,33.7839,33.7374,33.756,44168.0
2017-11-09 14:30:00,36.3,36.3,36.24,36.26,26800.0,33.7653,33.7653,33.7095,33.7281,26800.0
2017-11-09 14:40:00,36.26,36.29,36.26,36.29,18100.0,33.7281,33.756,33.7281,33.756,18100.0
2017-11-09 14:50:00,36.3,36.31,36.28,36.29,41100.0,33.7653,33.7746,33.7467,33.756,41100.0
2017-11-09 15:00:00,36.28,36.3,36.24,36.28,43600.0,33.7467,33.7653,33.7095,33.7467,43600.0
2017-11-09 15:10:00,36.29,36.3,36.27,36.29,53220.0,33.756,33.7653,33.7374,33.756,53220.0
2017-11-09 15:20:00,36.3,36.34,36.29,36.34,33636.0,33.7653,33.8025,33.756,33.8025,33636.0
2017-11-09 15:30:00,36.33,36.36,36.32,36.35,61892.0,33.7932,33.8211,33.7839,33.8118,61892.0
2017-11-09 15:40:00,36.35,36.37,36.32,36.34,58924.0,33.8118,33.8305,33.7839,33.8025,58924.0
2017-11-09 15:50:00,36.34,36.37,36.33,36.36,163452.0,33.8025,33.8305,33.7932,33.8211,163452.0
2017-11-10 09:30:00,36.21,36.47,36.21,36.47,67760.0,33.6816,33.9235,33.6816,33.9235,67760.0
2017-11-10 09:40:00,36.39,36.43,36.27,36.34,32572.0,33.8491,33.8863,33.7374,33.8025,32572.0
2017-11-10 09:50:00,36.3,36.32,36.25,36.3,13380.0,33.7653,33.7839,33.7188,33.7653,13380.0
2017-11-10 10:00:00,36.33,36.35,36.26,36.32,21028.0,33.7932,33.8118,33.7281,33.7839,21028.0
2017-11-10 10:10:00,36.3,36.37,36.3,36.36,13600.0,33.7653,33.8305,33.7653,33.8211,13600.0
2017-11-10 10:20:00,36.37,36.39,36.32,36.35,19200.0,33.8305,33.8491,33.7839,33.8118,19200.0
2017-11-10 10:30:00,36.33,36.41,36.31,36.37,150920.0,33.7932,33.8677,33.7746,33.8305,150920.0
2017-11-10 10:40:00,36.35,36.37,36.34,36.34,7200.0,33.8118,33.8305,33.8025,33.8025,7200.0
2017-11-10 10:50:00,36.34,36.4,36.32,36.36,22400.0,33.8025,33.8584,33.7839,33.8211,22400.0
2017-11-10 11:00:00,36.36,36.39,36.35,36.38,20232.0,33.8211,33.8491,33.8118,33.8398,20232.0
2017-11-10 11:10:00,36.35,36.38,36.35,36.38,14180.0,33.8118,33.8398,33.8118,33.8398,14180.0
2017-11-10 11:20:00,36.36,36.38,36.34,36.34,5200.0,33.8211,33.8398,33.8025,33.8025,5200.0
2017-11-10 11:30:00,36.35,36.37,36.35,36.36,8080.0,33.8118,33.8305,33.8118,33.8211,8080.0
2017-11-10 11:40:00,36.35,36.39,36.35,36.39,12400.0,33.8118,33.8491,33.8118,33.8491,12400.0
2017-11-10 11:50:00,36.39,36.4,36.38,36.4,4400.0,33.8491,33.8584,33.8398,33.8584,4400.0
2017-11-10 12:00:00,36.38,36.41,36.38,36.39,13600.0,33.8398,33.8677,33.8398,33.8491,13600.0
2017-11-10 12:10:00,36.38,36.41,36.38,36.39,6400.0,33.8398,33.8677,33.8398,33.8491,6400.0
2017-11-10 12:20:00,36.38,36.4,36.37,36.37,11828.0,33.8398,33.8584,33.8305,33.8305,11828.0
2017-11-10 12:30:00,36.38,36.4,36.37,36.37,8000.0,33.8398,33.8584,33.8305,33.8305,8000.0
2017-11-10 12:40:00,36.38,36.38,36.36,36.37,5200.0,33.8398,33.8398,33.8211,33.8305,5200.0
2017-11-10 12:50:00,36.36,36.37,36.33,36.35,8128.0,33.8211,33.8305,33.7932,33.8118,8128.0
2017-11-10 13:00:00,36.33,36.35,36.31,36.32,4400.0,33.7932,33.8118,33.7746,33.7839,4400.0
2017-11-10 13:10:00,36.33,36.33,36.31,36.31,40920.0,33.7932,33.7932,33.7746,33.7746,40920.0
2017-11-10 13:20:00,36.32,36.37,36.32,36.35,12412.0,33.7839,33.8305,33.7839,33.8118,12412.0
2017-11-10 13:30:00,36.35,36.35,36.33,36.33,12800.0,33.8118,33.8118,33.7932,33.7932,12800.0
2017-11-10 13:40:00,36.33,36.33,36.31,36.32,12800.0,33.7932,33.7932,33.7746,33.7839,12800.0
2017-11-10 13:50:00,36.31,36.33,36.3,36.3,7236.0,33.7746,33.7932,33.7653,33.7653,7236.0
2017-11-10 14:00:00,36.29,36.32,36.29,36.32,20992.0,33.756,33.7839,33.756,33.7839,20992.0
2017-11-10 14:10:00,36.32,36.35,36.32,36.32,33508.0,33.7839,33.8118,33.7839,33.7839,33508.0
2017-11-10 14:20:00,36.32,36.35,36.32,36.35,31000.0,33.7839,33.8118,33.7839,33.8118,31000.0
2017-11-10 14:30:00,36.35,36.37,36.33,36.37,42048.0,33.8118,33.8305,33.7932,33.8305,42048.0
2017-11-10 14:40:00,36.38,36.39,36.37,36.38,12884.0,33.8398,33.8491,33.8305,33.8398,12884.0
2017-11-10 14:50:00,36.39,36.42,36.37,36.41,20372.0,33.8491,33.877,33.8305,33.8677,20372.0
2017-11-10 15:00:00,36.43,36.43,36.41,36.41,28776.0,33.8863,33.8863,33.8677,33.8677,28776.0
2017-11-10 15:10:00,36.41,36.43,36.41,36.41,60192.0,33.8677,33.8863,33.8677,33.8677,60192.0
2017-11-10 15:20:00,36.41,36.42,36.4,36.4,31012.0,33.8677,33.877,33.8584,33.8584,31012.0
2017-11-10 15:30:00,36.41,36.42,36.38,36.39,51952.0,33.8677,33.877,33.8398,33.8491,51952.0
2017-11-10 15:40:00,36.4,36.48,36.4,36.46,64708.0,33.8584,33.9328,33.8584,33.9142,64708.0
2017-11-10 15:50:00,36.46,36.54,36.45,36.52,233696.0,33.9142,33.9886,33.9049,33.97,233696.0
2017-11-13 09:30:00,36.47,36.52,36.44,36.45,21852.0,33.9235,33.97,33.8956,33.9049,21852.0
2017-11-13 09:40:00,36.46,36.49,36.44,36.49,3600.0,33.9142,33.9421,33.8956,33.9421,3600.0
2017-11-13 09:50:00,36.46,36.53,36.44,36.5,10400.0,33.9142,33.9793,33.8956,33.9514,10400.0
2017-11-13 10:00:00,36.52,36.53,36.49,36.52,5996.0,33.97,33.9793,33.9421,33.97,5996.0
2017-11-13 10:10:00,36.52,36.62,36.52,36.62,18560.0,33.97,34.063,33.97,34.063,18560.0
2017-11-13 10:20:00,36.63,36.63,36.6,36.61,10000.0,34.0723,34.0723,34.0444,34.0537,10000.0
2017-11-13 10:30:00,36.62,36.65,36.6,36.65,12760.0,34.063,34.0909,34.0444,34.0909,12760.0
2017-11-13 10:40:00,36.65,36.71,36.65,36.7,10924.0,34.0909,34.1467,34.0909,34.1374,10924.0
2017-11-13 10:50:00,36.7,36.74,36.69,36.74,9200.0,34.1374,34.1746,34.1281,34.1746,9200.0
2017-11-13 11:00:00,36.75,36.76,36.72,36.74,42800.0,34.1839,34.1932,34.156,34.1746,42800.0
2017-11-13 11:10:00,36.74,36.78,36.74,36.76,15240.0,34.1746,34.2118,34.1746,34.1932,15240.0
2017-11-13 11:20:00,36.79,36.84,36.79,36.83,13864.0,34.2211,34.2676,34.2211,34.2583,13864.0
2017-11-13 11:30:00,36.82,36.83,36.78,36.78,10660.0,34.249,34.2583,34.2118,34.2118,10660.0
2017-11-13 11:40:00,36.77,36.84,36.76,36.82,21824.0,34.2025,34.2676,34.1932,34.249,21824.0
2017-11-13 11:50:00,36.85,36.86,36.83,36.84,5796.0,34.2769,34.2862,34.2583,34.2676,5796.0
2017-11-13 12:00:00,36.85,36.85,36.81,36.81,11284.0,34.2769,34.2769,34.2397,34.2397,11284.0
2017-11-13 12:10:00,36.81,36.85,36.8,36.85,13176.0,34.2397,34.2769,34.2304,34.2769,13176.0
2017-11-13 12:20:00,36.85,36.88,36.85,36.88,13200.0,34.2769,34.3048,34.2769,34.3048,13200.0
2017-11-13 12:30:00,36.88,36.89,36.86,36.89,30316.0,34.3048,34.3141,34.2862,34.3141,30316.0
2017-11-13 12:40:00,36.89,36.94,36.89,36.92,14800.0,34.3141,34.3607,34.3141,34.342,14800.0
2017-11-13 12:50:00,36.93,36.93,36.88,36.9,22820.0,34.3513,34.3513,34.3048,34.3234,22820.0
2017-11-13 13:00:00,36.89,36.91,36.87,36.87,16768.0,34.3141,34.3327,34.2955,34.2955,16768.0
2017-11-13 13:10:00,36.87,36.91,36.87,36.9,17200.0,34.2955,34.3327,34.2955,34.3234,17200.0
2017-11-13 13:20:00,36.9,36.9,36.88,36.88,6140.0,34.3234,34.3234,34.3048,34.3048,6140.0
2017-11-13 13:30:00,36.88,36.9,36.86,36.87,19284.0,34.3048,34.3234,34.2862,34.2955,19284.0
2017-11-13 13:40:00,36.87,36.89,36.87,36.88,20420.0,34.2955,34.3141,34.2955,34.3048,20420.0
2017-11-13 13:50:00,36.88,36.88,36.87,36.88,19600.0,34.3048,34.3048,34.2955,34.3048,19600.0
2017-11-13 14:00:00,36.87,36.88,36.86,36.87,128740.0,34.2955,34.3048,34.2862,34.2955,128740.0
2017-11-13 14:10:00,36.87,36.9,36.86,36.9,23456.0,34.2955,34.3234,34.2862,34.3234,23456.0
2017-11-13 14:20:00,36.91,36.92,36.89,36.9,13652.0,34.3327,34.342,34.3141,34.3234,13652.0
2017-11-13 14:30:00,36.89,36.9,36.86,36.87,25200.0,34.3141,34.3234,34.2862,34.2955,25200.0
2017-11-13 14:40:00,36.87,36.88,36.86,36.87,57240.0,34.2955,34.3048,34.2862,34.2955,57240.0
2017-11-13 14:50:00,36.87,36.88,36.86,36.87,20400.0,34.2955,34.3048,34.2862,34.2955,20400.0
2017-11-13 15:00:00,36.87,36.87,36.83,36.84,31112.0,34.2955,34.2955,34.2583,34.2676,31112.0
2017-11-13 15:10:00,36.84,36.85,36.83,36.85,21888.0,34.2676,34.2769,34.2583,34.2769,21888.0
2017-11-13 15:20:00,36.85,36.85,36.82,36.82,81292.0,34.2769,34.2769,34.249,34.249,81292.0
2017-11-13 15:30:00,36.82,36.82,36.79,36.8,61520.0,34.249,34.249,34.2211,34.2304,61520.0
2017-11-13 15:40:00,36.8,36.8,36.76,36.77,85948.0,34.2304,34.2304,34.1932,34.2025,85948.0
2017-11-13 15:50:00,36.77,36.85,36.7,36.84,300160.0,34.2025,34.2769,34.1374,34.2676,300160.0
2017-11-14 09:30:00,36.64,36.89,36.64,36.89,58216.0,34.0816,34.3141,34.0816,34.3141,58216.0
2017-11-14 09:40:00,36.89,37.01,36.89,37.0,21260.0,34.3141,34.4258,34.3141,34.4165,21260.0
2017-11-14 09:50:00,37.01,37.01,36.95,36.95,16400.0,34.4258,34.4258,34.37,34.37,16400.0
2017-11-14 10:00:00,36.96,36.99,36.94,36.98,18384.0,34.3793,34.4072,34.3607,34.3979,18384.0
2017-11-14 10:10:00,36.98,37.02,36.97,37.02,23836.0,34.3979,34.4351,34.3886,34.4351,23836.0
2017-11-14 10:20:00,37.03,37.09,37.01,37.07,30432.0,34.4444,34.5002,34.4258,34.4816,30432.0
2017-11-14 10:30:00,37.07,37.12,37.02,37.12,95440.0,34.4816,34.5281,34.4351,34.5281,95440.0
2017-11-14 10:40:00,37.13,37.24,37.12,37.21,25200.0,34.5374,34.6397,34.5281,34.6118,25200.0
2017-11-14 10:50:00,37.21,37.21,37.04,37.05,44412.0,34.6118,34.6118,34.4537,34.463,44412.0
2017-11-14 11:00:00,37.05,37.1,37.04,37.09,114520.0,34.463,34.5095,34.4537,34.5002,114520.0
2017-11-14 11:10:00,37.1,37.11,37.06,37.09,35212.0,34.5095,34.5188,34.4723,34.5002,35212.0
2017-11-14 11:20:00,37.08,37.09,37.06,37.07,22408.0,34.4909,34.5002,34.4723,34.4816,22408.0
2017-11-14 11:30:00,37.08,37.1,37.06,37.07,21512.0,34.4909,34.5095,34.4723,34.4816,21512.0
2017-11-14 11:40:00,37.09,37.1,37.05,37.1,10836.0,34.5002,34.5095,34.463,34.5095,10836.0
2017-11-14 11:50:00,37.09,37.1,37.07,37.08,24800.0,34.5002,34.5095,34.4816,34.4909,24800.0
2017-11-14 12:00:00,37.07,37.1,37.07,37.08,16000.0,34.4816,34.5095,34.4816,34.4909,16000.0
2017-11-14 12:10:00,37.08,37.1,37.07,37.09,22920.0,34.4909,34.5095,34.4816,34.5002,22920.0
2017-11-14 12:20:00,37.09,37.1,37.07,37.07,14400.0,34.5002,34.5095,34.4816,34.4816,14400.0
2017-11-14 12:30:00,37.07,37.11,37.07,37.1,77192.0,34.4816,34.5188,34.4816,34.5095,77192.0
2017-11-14 12:40:00,37.1,37.14,37.1,37.13,44016.0,34.5095,34.5467,34.5095,34.5374,44016.0
2017-11-14 12:50:00,37.14,37.16,37.08,37.1,82684.0,34.5467,34.5653,34.4909,34.5095,82684.0
2017-11-14 13:00:00,37.1,37.16,37.1,37.15,14968.0,34.5095,34.5653,34.5095,34.556,14968.0
2017-11-14 13:10:00,37.13,37.18,37.13,37.17,17600.0,34.5374,34.5839,34.5374,34.5746,17600.0
2017-11-14 13:20:00,37.16,37.2,37.16,37.2,7600.0,34.5653,34.6025,34.5653,34.6025,7600.0
2017-11-14 13:30:00,37.19,37.35,37.19,37.31,70908.0,34.5932,34.742,34.5932,34.7048,70908.0
2017-11-14 13:40:00,37.28,37.33,37.23,37.27,50248.0,34.6769,34.7234,34.6304,34.6676,50248.0
2017-11-14 13:50:00,37.28,37.3,37.27,37.28,17744.0,34.6769,34.6955,34.6676,34.6769,17744.0
2017-11-14 14:00:00,37.3,37.37,37.28,37.36,24512.0,34.6955,34.7606,34.6769,34.7513,24512.0
2017-11-14 14:10:00,37.35,37.36,37.29,37.32,36136.0,34.742,34.7513,34.6862,34.7141,36136.0
2017-11-14 14:20:00,37.31,37.31,37.24,37.28,71004.0,34.7048,34.7048,34.6397,34.6769,71004.0
2017-11-14 14:30:00,37.29,37.31,37.27,37.31,50424.0,34.6862,34.7048,34.6676,34.7048,50424.0
2017-11-14 14:40:00,37.3,37.3,37.26,37.26,31452.0,34.6955,34.6955,34.6583,34.6583,31452.0
2017-11-14 14:50:00,37.26,37.29,37.26,37.26,59392.0,34.6583,34.6862,34.6583,34.6583,59392.0
2017-11-14 15:00:00,37.27,37.27,37.25,37.27,50160.0,34.6676,34.6676,34.649,34.6676,50160.0
2017-11-14 15:10:00,37.27,37.28,37.25,37.28,48252.0,34.6676,34.6769,34.649,34.6769,48252.0
2017-11-14 15:20:00,37.27,37.29,37.27,37.27,42220.0,34.6676,34.6862,34.6676,34.6676,42220.0
2017-11-14 15:30:00,37.26,37.27,37.24,37.25,96880.0,34.6583,34.6676,34.6397,34.649,96880.0
2017-11-14 15:40:00,37.24,37.27,37.24,37.27,79700.0,34.6397,34.6676,34.6397,34.6676,79700.0
2017-11-14 15:50:00,37.27,37.32,37.26,37.3,233020.0,34.6676,34.7141,34.6583,34.6955,233020.0
2017-11-15 09:30:00,37.1,37.1,36.94,37.06,77336.0,34.5095,34.5095,34.3607,34.4723,77336.0
2017-11-15 09:40:00,37.08,37.14,36.96,36.99,64444.0,34.4909,34.5467,34.3793,34.4072,64444.0
2017-11-15 09:50:00,36.92,37.07,36.91,37.06,108840.0,34.342,34.4816,34.3327,34.4723,108840.0
2017-11-15 10:00:00,37.02,37.17,37.02,37.17,52776.0,34.4351,34.5746,34.4351,34.5746,52776.0
2017-11-15 10:10:00,37.1,37.13,36.98,37.1,51832.0,34.5095,34.5374,34.3979,34.5095,51832.0
2017-11-15 10:20:00,37.07,37.12,37.02,37.09,22000.0,34.4816,34.5281,34.4351,34.5002,22000.0
2017-11-15 10:30:00,37.11,37.13,37.04,37.08,47208.0,34.5188,34.5374,34.4537,34.4909,47208.0
2017-11-15 10:40:00,37.07,37.09,37.04,37.05,27800.0,34.4816,34.5002,34.4537,34.463,27800.0
2017-11-15 10:50:00,37.07,37.1,37.02,37.05,42928.0,34.4816,34.5095,34.4351,34.463,42928.0
2017-11-15 11:00:00,37.04,37.09,37.03,37.08,39712.0,34.4537,34.5002,34.4444,34.4909,39712.0
2017-11-15 11:10:00,37.1,37.12,37.09,37.12,13300.0,34.5095,34.5281,34.5002,34.5281,13300.0
2017-11-15 11:20:00,37.09,37.18,37.09,37.17,135536.0,34.5002,34.5839,34.5002,34.5746,135536.0
2017-11-15 11:30:00,37.17,37.25,37.15,37.22,36616.0,34.5746,34.649,34.556,34.6211,36616.0
2017-11-15 11:40:00,37.22,37.27,37.22,37.27,5600.0,34.6211,34.6676,34.6211,34.6676,5600.0
2017-11-15 11:50:00,37.26,37.26,37.19,37.19,17180.0,34.6583,34.6583,34.5932,34.5932,17180.0
2017-11-15 12:00:00,37.2,37.22,37.17,37.22,22912.0,34.6025,34.6211,34.5746,34.6211,22912.0
2017-11-15 12:10:00,37.2,37.22,37.19,37.22,31720.0,34.6025,34.6211,34.5932,34.6211,31720.0
2017-11-15 12:20:00,37.22,37.24,37.21,37.22,20140.0,34.6211,34.6397,34.6118,34.6211,20140.0
2017-11-15 12:30:00,37.21,37.22,37.18,37.2,18800.0,34.6118,34.6211,34.5839,34.6025,18800.0
2017-11-15 12:40:00,37.21,37.27,37.2,37.24,62600.0,34.6118,34.6676,34.6025,34.6397,62600.0
2017-11-15 12:50:00,37.24,37.25,37.23,37.24,16804.0,34.6397,34.649,34.6304,34.6397,16804.0
2017-11-15 13:00:00,37.26,37.27,37.24,37.27,15856.0,34.6583,34.6676,34.6397,34.6676,15856.0
2017-11-15 13:10:00,37.27,37.28,37.24,37.24,18604.0,34.6676,34.6769,34.6397,34.6397,18604.0
2017-11-15 13:20:00,37.24,37.35,37.24,37.34,99200.0,34.6397,34.742,34.6397,34.7327,99200.0
2017-11-15 13:30:00,37.32,37.34,37.22,37.23,64348.0,34.7141,34.7327,34.6211,34.6304,64348.0
2017-11-15 13:40:00,37.25,37.34,37.25,37.3,58472.0,34.649,34.7327,34.649,34.6955,58472.0
2017-11-15 13:50:00,37.31,37.32,37.24,37.26,11600.0,34.7048,34.7141,34.6397,34.6583,11600.0
2017-11-15 14:00:00,37.27,37.28,37.2,37.23,17484.0,34.6676,34.6769,34.6025,34.6304,17484.0
2017-11-15 14:10:00,37.23,37.26,37.22,37.26,11228.0,34.6304,34.6583,34.6211,34.6583,11228.0
2017-11-15 14:20:00,37.26,37.3,37.24,37.29,27928.0,34.6583,34.6955,34.6397,34.6862,27928.0
2017-11-15 14:30:00,37.3,37.35,37.28,37.34,48092.0,34.6955,34.742,34.6769,34.7327,48092.0
2017-11-15 14:40:00,37.34,37.39,37.34,37.38,71580.0,34.7327,34.7792,34.7327,34.7699,71580.0
2017-11-15 14:50:00,37.38,37.39,37.34,37.36,47116.0,34.7699,34.7792,34.7327,34.7513,47116.0
2017-11-15 15:00:00,37.36,37.41,37.36,37.39,37104.0,34.7513,34.7978,34.7513,34.7792,37104.0
2017-11-15 15:10:00,37.39,37.4,37.36,37.37,37740.0,34.7792,34.7885,34.7513,34.7606,37740.0
2017-11-15 15:20:00,37.37,37.38,37.34,37.36,112376.0,34.7606,34.7699,34.7327,34.7513,112376.0
2017-11-15 15:30:00,37.36,37.4,37.35,37.37,63724.0,34.7513,34.7885,34.742,34.7606,63724.0
2017-11-15 15:40:00,37.36,37.39,37.35,37.37,155832.0,34.7513,34.7792,34.742,34.7606,155832.0
2017-11-15 15:50:00,37.37,37.39,37.29,37.38,341812.0,34.7606,34.7792,34.6862,34.7699,341812.0
2017-11-16 09:30:00,37.38,37.5,37.31,37.49,40392.0,34.7699,34.8815,34.7048,34.8722,40392.0
2017-11-16 09:40:00,37.44,37.54,37.42,37.48,29000.0,34.8257,34.9188,34.8071,34.8629,29000.0
2017-11-16 09:50:00,37.48,37.51,37.43,37.49,47172.0,34.8629,34.8908,34.8164,34.8722,47172.0
2017-11-16 10:00:00,37.46,37.5,37.42,37.42,42140.0,34.8443,34.8815,34.8071,34.8071,42140.0
2017-11-16 10:10:00,37.42,37.42,37.34,37.37,11804.0,34.8071,34.8071,34.7327,34.7606,11804.0
2017-11-16 10:20:00,37.48,37.48,37.38,37.4,13560.0,34.8629,34.8629,34.7699,34.7885,13560.0
2017-11-16 10:30:00,37.38,37.43,37.37,37.41,14080.0,34.7699,34.8164,34.7606,34.7978,14080.0
2017-11-16 10:40:00,37.44,37.46,37.41,37.44,40000.0,34.8257,34.8443,34.7978,34.8257,40000.0
2017-11-16 10:50:00,37.44,37.45,37.43,37.45,156320.0,34.8257,34.835,34.8164,34.835,156320.0
2017-11-16 11:00:00,37.45,37.46,37.44,37.46,35200.0,34.835,34.8443,34.8257,34.8443,35200.0
2017-11-16 11:10:00,37.45,37.46,37.45,37.45,11600.0,34.835,34.8443,34.835,34.835,11600.0
2017-11-16 11:20:00,37.45,37.47,37.43,37.46,62520.0,34.835,34.8536,34.8164,34.8443,62520.0
2017-11-16 11:30:00,37.47,37.47,37.44,37.46,23512.0,34.8536,34.8536,34.8257,34.8443,23512.0
2017-11-16 11:40:00,37.46,37.49,37.45,37.48,5148.0,34.8443,34.8722,34.835,34.8629,5148.0
2017-11-16 11:50:00,37.47,37.47,37.44,37.45,7200.0,34.8536,34.8536,34.8257,34.835,7200.0
2017-11-16 12:00:00,37.45,37.48,37.44,37.45,16580.0,34.835,34.8629,34.8257,34.835,16580.0
2017-11-16 12:10:00,37.47,37.47,37.45,37.46,56364.0,34.8536,34.8536,34.835,34.8443,56364.0
2017-11-16 12:20:00,37.46,37.53,37.46,37.52,30844.0,34.8443,34.9095,34.8443,34.9002,30844.0
2017-11-16 12:30:00,37.52,37.55,37.52,37.54,9200.0,34.9002,34.9281,34.9002,34.9188,9200.0
2017-11-16 12:40:00,37.54,37.57,37.54,37.57,10800.0,34.9188,34.9467,34.9188,34.9467,10800.0
2017-11-16 12:50:00,37.56,37.57,37.54,37.56,11396.0,34.9374,34.9467,34.9188,34.9374,11396.0
2017-11-16 13:00:00,37.56,37.66,37.56,37.62,41284.0,34.9374,35.0304,34.9374,34.9932,41284.0
2017-11-16 13:10:00,37.61,37.61,37.55,37.56,20716.0,34.9839,34.9839,34.9281,34.9374,20716.0
2017-11-16 13:20:00,37.55,37.58,37.55,37.57,24664.0,34.9281,34.956,34.9281,34.9467,24664.0
2017-11-16 13:30:00,37.56,37.57,37.52,37.54,34080.0,34.9374,34.9467,34.9002,34.9188,34080.0
2017-11-16 13:40:00,37.54,37.56,37.51,37.56,67252.0,34.9188,34.9374,34.8908,34.9374,67252.0
2017-11-16 13:50:00,37.56,37.61,37.56,37.58,20608.0,34.9374,34.9839,34.9374,34.956,20608.0
2017-11-16 14:00:00,37.57,37.59,37.55,37.57,18600.0,34.9467,34.9653,34.9281,34.9467,18600.0
2017-11-16 14:10:00,37.57,37.58,37.52,37.52,15720.0,34.9467,34.956,34.9002,34.9002,15720.0
2017-11-16 14:20:00,37.52,37.58,37.51,37.56,86520.0,34.9002,34.956,34.8908,34.9374,86520.0
2017-11-16 14:30:00,37.57,37.58,37.51,37.58,69028.0,34.9467,34.956,34.8908,34.956,69028.0
2017-11-16 14:40:00,37.57,37.57,37.51,37.51,54608.0,34.9467,34.9467,34.8908,34.8908,54608.0
2017-11-16 14:50:00,37.51,37.54,37.51,37.54,38036.0,34.8908,34.9188,34.8908,34.9188,38036.0
2017-11-16 15:00:00,37.52,37.54,37.51,37.53,32652.0,34.9002,34.9188,34.8908,34.9095,32652.0
2017-11-16 15:10:00,37.54,37.56,37.52,37.55,27672.0,34.9188,34.9374,34.9002,34.9281,27672.0
2017-11-16 15:20:00,37.55,37.55,37.52,37.52,61708.0,34.9281,34.9281,34.9002,34.9002,61708.0
2017-11-16 15:30:00,37.52,37.53,37.49,37.5,61096.0,34.9002,34.9095,34.8722,34.8815,61096.0
2017-11-16 15:40:00,37.5,37.51,37.49,37.51,67300.0,34.8815,34.8908,34.8722,34.8908,67300.0
2017-11-16 15:50:00,37.51,37.56,37.51,37.52,163320.0,34.8908,34.9374,34.8908,34.9002,163320.0
2017-11-17 09:30:00,37.45,37.45,37.19,37.35,120504.0,34.835,34.835,34.5932,34.742,120504.0
2017-11-17 09:40:00,37.3,37.5,37.3,37.44,13600.0,34.6955,34.8815,34.6955,34.8257,13600.0
2017-11-17 09:50:00,37.44,37.52,37.43,37.51,20248.0,34.8257,34.9002,34.8164,34.8908,20248.0
2017-11-17 10:00:00,37.51,37.51,37.46,37.47,34800.0,34.8908,34.8908,34.8443,34.8536,34800.0
2017-11-17 10:10:00,37.48,37.49,37.42,37.45,21192.0,34.8629,34.8722,34.8071,34.835,21192.0
2017-11-17 10:20:00,37.46,37.49,37.41,37.47,17600.0,34.8443,34.8722,34.7978,34.8536,17600.0
2017-11-17 10:30:00,37.46,37.46,37.38,37.39,187764.0,34.8443,34.8443,34.7699,34.7792,187764.0
2017-11-17 10:40:00,37.37,37.39,37.36,37.36,8800.0,34.7606,34.7792,34.7513,34.7513,8800.0
2017-11-17 10:50:00,37.36,37.42,37.33,37.34,14776.0,34.7513,34.8071,34.7234,34.7327,14776.0
2017-11-17 11:00:00,37.3,37.33,37.26,37.26,6860.0,34.6955,34.7234,34.6583,34.6583,6860.0
2017-11-17 11:10:00,37.23,37.23,37.15,37.15,14000.0,34.6304,34.6304,34.556,34.556,14000.0
2017-11-17 11:20:00,37.14,37.2,37.14,37.17,11600.0,34.5467,34.6025,34.5467,34.5746,11600.0
2017-11-17 11:30:00,37.15,37.18,37.08,37.11,25304.0,34.556,34.5839,34.4909,34.5188,25304.0
2017-11-17 11:40:00,37.12,37.16,37.12,37.16,8400.0,34.5281,34.5653,34.5281,34.5653,8400.0
2017-11-17 11:50:00,37.16,37.3,37.14,37.3,76844.0,34.5653,34.6955,34.5467,34.6955,76844.0
2017-11-17 12:00:00,37.3,37.33,37.29,37.32,18724.0,34.6955,34.7234,34.6862,34.7141,18724.0
2017-11-17 12:10:00,37.32,37.33,37.3,37.32,13200.0,34.7141,34.7234,34.6955,34.7141,13200.0
2017-11-17 12:20:00,37.31,37.34,37.3,37.31,10800.0,34.7048,34.7327,34.6955,34.7048,10800.0
2017-11-17 12:30:00,37.31,37.32,37.3,37.32,5600.0,34.7048,34.7141,34.6955,34.7141,5600.0
2017-11-17 12:40:00,37.32,37.33,37.3,37.3,10020.0,34.7141,34.7234,34.6955,34.6955,10020.0
2017-11-17 12:50:00,37.3,37.3,37.25,37.29,9008.0,34.6955,34.6955,34.649,34.6862,9008.0
2017-11-17 13:00:00,37.28,37.31,37.28,37.3,8240.0,34.6769,34.7048,34.6769,34.6955,8240.0
2017-11-17 13:10:00,37.29,37.29,37.25,37.25,8800.0,34.6862,34.6862,34.649,34.649,8800.0
2017-11-17 13:20:00,37.24,37.26,37.24,37.26,4000.0,34.6397,34.6583,34.6397,34.6583,4000.0
2017-11-17 13:30:00,37.24,37.28,37.24,37.26,7600.0,34.6397,34.6769,34.6397,34.6583,7600.0
2017-11-17 13:40:00,37.24,37.26,37.22,37.23,10272.0,34.6397,34.6583,34.6211,34.6304,10272.0
2017-11-17 13:50:00,37.22,37.27,37.22,37.27,13916.0,34.6211,34.6676,34.6211,34.6676,13916.0
2017-11-17 14:00:00,37.28,37.29,37.27,37.29,10644.0,34.6769,34.6862,34.6676,34.6862,10644.0
2017-11-17 14:10:00,37.29,37.29,37.24,37.25,9156.0,34.6862,34.6862,34.6397,34.649,9156.0
2017-11-17 14:20:00,37.26,37.27,37.25,37.25,8800.0,34.6583,34.6676,34.649,34.649,8800.0
2017-11-17 14:30:00,37.26,37.27,37.24,37.24,10000.0,34.6583,34.6676,34.6397,34.6397,10000.0
2017-11-17 14:40:00,37.25,37.27,37.25,37.27,6800.0,34.649,34.6676,34.649,34.6676,6800.0
2017-11-17 14:50:00,37.27,37.31,37.27,37.31,5852.0,34.6676,34.7048,34.6676,34.7048,5852.0
2017-11-17 15:00:00,37.31,37.33,37.3,37.33,8000.0,34.7048,34.7234,34.6955,34.7234,8000.0
2017-11-17 15:10:00,37.33,37.33,37.3,37.31,22000.0,34.7234,34.7234,34.6955,34.7048,22000.0
2017-11-17 15:20:00,37.31,37.33,37.31,37.32,13600.0,34.7048,34.7234,34.7048,34.7141,13600.0
2017-11-17 15:30:00,37.32,37.35,37.31,37.33,29344.0,34.7141,34.742,34.7048,34.7234,29344.0
2017-11-17 15:40:00,37.33,37.33,37.27,37.29,52288.0,34.7234,34.7234,34.6676,34.6862,52288.0
2017-11-17 15:50:00,37.29,37.29,37.22,37.23,151352.0,34.6862,34.6862,34.6211,34.6304,151352.0
2017-11-20 09:30:00,37.19,37.28,37.1,37.27,28948.0,34.5932,34.6769,34.5095,34.6676,28948.0
2017-11-20 09:40:00,37.29,37.29,37.23,37.24,9200.0,34.6862,34.6862,34.6304,34.6397,9200.0
2017-11-20 09:50:00,37.21,37.25,37.18,37.2,6800.0,34.6118,34.649,34.5839,34.6025,6800.0
2017-11-20 10:00:00,37.21,37.26,37.17,37.17,58660.0,34.6118,34.6583,34.5746,34.5746,58660.0
2017-11-20 10:10:00,37.17,37.19,37.15,37.15,15620.0,34.5746,34.5932,34.556,34.556,15620.0
2017-11-20 10:20:00,37.13,37.14,37.05,37.07,17884.0,34.5374,34.5467,34.463,34.4816,17884.0
2017-11-20 10:30:00,37.06,37.15,37.06,37.15,5600.0,34.4723,34.556,34.4723,34.556,5600.0
2017-11-20 10:40:00,37.16,37.16,37.12,37.14,8976.0,34.5653,34.5653,34.5281,34.5467,8976.0
2017-11-20 10:50:00,37.13,37.18,37.11,37.18,4800.0,34.5374,34.5839,34.5188,34.5839,4800.0
2017-11-20 11:00:00,37.16,37.27,37.15,37.25,69116.0,34.5653,34.6676,34.556,34.649,69116.0
2017-11-20 11:10:00,37.25,37.25,37.18,37.22,14800.0,34.649,34.649,34.5839,34.6211,14800.0
2017-11-20 11:20:00,37.26,37.26,37.19,37.2,13800.0,34.6583,34.6583,34.5932,34.6025,13800.0
2017-11-20 11:30:00,37.19,37.21,37.17,37.2,17000.0,34.5932,34.6118,34.5746,34.6025,17000.0
2017-11-20 11:40:00,37.21,37.24,37.21,37.22,11464.0,34.6118,34.6397,34.6118,34.6211,11464.0
2017-11-20 11:50:00,37.21,37.21,37.18,37.2,7600.0,34.6118,34.6118,34.5839,34.6025,7600.0
2017-11-20 12:00:00,37.21,37.22,37.19,37.22,15000.0,34.6118,34.6211,34.5932,34.6211,15000.0
2017-11-20 12:10:00,37.23,37.23,37.18,37.18,11384.0,34.6304,34.6304,34.5839,34.5839,11384.0
2017-11-20 12:20:00,37.18,37.19,37.17,37.18,23084.0,34.5839,34.5932,34.5746,34.5839,23084.0
2017-11-20 12:30:00,37.19,37.2,37.17,37.17,9120.0,34.5932,34.6025,34.5746,34.5746,9120.0
2017-11-20 12:40:00,37.17,37.21,37.17,37.19,16352.0,34.5746,34.6118,34.5746,34.5932,16352.0
2017-11-20 12:50:00,37.19,37.21,37.19,37.2,25828.0,34.5932,34.6118,34.5932,34.6025,25828.0
2017-11-20 13:00:00,37.2,37.2,37.17,37.17,12200.0,34.6025,34.6025,34.5746,34.5746,12200.0
2017-11-20 13:10:00,37.17,37.2,37.17,37.2,16612.0,34.5746,34.6025,34.5746,34.6025,16612.0
2017-11-20 13:20:00,37.2,37.22,37.19,37.21,14400.0,34.6025,34.6211,34.5932,34.6118,14400.0
2017-11-20 13:30:00,37.22,37.22,37.21,37.22,7600.0,34.6211,34.6211,34.6118,34.6211,7600.0
2017-11-20 13:40:00,37.22,37.22,37.19,37.19,10860.0,34.6211,34.6211,34.5932,34.5932,10860.0
2017-11-20 13:50:00,37.19,37.2,37.17,37.2,9600.0,34.5932,34.6025,34.5746,34.6025,9600.0
2017-11-20 14:00:00,37.19,37.19,37.17,37.17,15604.0,34.5932,34.5932,34.5746,34.5746,15604.0
2017-11-20 14:10:00,37.19,37.19,37.16,37.16,6620.0,34.5932,34.5932,34.5653,34.5653,6620.0
2017-11-20 14:20:00,37.16,37.16,37.12,37.13,12500.0,34.5653,34.5653,34.5281,34.5374,12500.0
2017-11-20 14:30:00,37.13,37.14,37.12,37.13,20972.0,34.5374,34.5467,34.5281,34.5374,20972.0
2017-11-20 14:40:00,37.14,37.14,37.12,37.13,15728.0,34.5467,34.5467,34.5281,34.5374,15728.0
2017-11-20 14:50:00,37.13,37.13,37.1,37.1,13200.0,34.5374,34.5374,34.5095,34.5095,13200.0
2017-11-20 15:00:00,37.1,37.13,37.1,37.12,28984.0,34.5095,34.5374,34.5095,34.5281,28984.0
2017-11-20 15:10:00,37.12,37.12,37.07,37.08,32008.0,34.5281,34.5281,34.4816,34.4909,32008.0
2017-11-20 15:20:00,37.08,37.1,37.07,37.1,43288.0,34.4909,34.5095,34.4816,34.5095,43288.0
2017-11-20 15:30:00,37.1,37.1,37.08,37.09,36024.0,34.5095,34.5095,34.4909,34.5002,36024.0
2017-11-20 15:40:00,37.09,37.09,37.05,37.07,51476.0,34.5002,34.5002,34.463,34.4816,51476.0
2017-11-20 15:50:00,37.06,37.07,37.01,37.06,180080.0,34.4723,34.4816,34.4258,34.4723,180080.0
2017-11-21 09:30:00,37.19,37.22,36.9,36.93,68644.0,34.5932,34.6211,34.3234,34.3513,68644.0
2017-11-21 09:40:00,36.95,37.07,36.9,37.02,57628.0,34.37,34.4816,34.3234,34.4351,57628.0
2017-11-21 09:50:00,37.01,37.05,36.99,36.99,17796.0,34.4258,34.463,34.4072,34.4072,17796.0
2017-11-21 10:00:00,36.98,37.09,36.98,36.98,48800.0,34.3979,34.5002,34.3979,34.3979,48800.0
2017-11-21 10:10:00,36.99,37.11,36.99,37.01,29888.0,34.4072,34.5188,34.4072,34.4258,29888.0
2017-11-21 10:20:00,37.04,37.12,36.98,36.98,18952.0,34.4537,34.5281,34.3979,34.3979,18952.0
2017-11-21 10:30:00,37.0,37.11,36.98,37.04,83784.0,34.4165,34.5188,34.3979,34.4537,83784.0
2017-11-21 10:40:00,37.05,37.1,37.02,37.02,22420.0,34.463,34.5095,34.4351,34.4351,22420.0
2017-11-21 10:50:00,37.02,37.04,36.97,36.97,21872.0,34.4351,34.4537,34.3886,34.3886,21872.0
2017-11-21 11:00:00,36.97,36.97,36.91,36.91,29240.0,34.3886,34.3886,34.3327,34.3327,29240.0
2017-11-21 11:10:00,36.93,36.95,36.92,36.95,27372.0,34.3513,34.37,34.342,34.37,27372.0
2017-11-21 11:20:00,36.93,36.94,36.9,36.91,9560.0,34.3513,34.3607,34.3234,34.3327,9560.0
2017-11-21 11:30:00,36.9,36.9,36.87,36.9,16400.0,34.3234,34.3234,34.2955,34.3234,16400.0
2017-11-21 11:40:00,36.89,36.89,36.85,36.87,17600.0,34.3141,34.3141,34.2769,34.2955,17600.0
2017-11-21 11:50:00,36.86,36.96,36.86,36.94,41532.0,34.2862,34.3793,34.2862,34.3607,41532.0
2017-11-21 12:00:00,36.95,36.95,36.89,36.89,22064.0,34.37,34.37,34.3141,34.3141,22064.0
2017-11-21 12:10:00,36.9,36.91,36.83,36.85,18800.0,34.3234,34.3327,34.2583,34.2769,18800.0
2017-11-21 12:20:00,36.85,36.88,36.81,36.81,16800.0,34.2769,34.3048,34.2397,34.2397,16800.0
2017-11-21 12:30:00,36.83,36.83,36.8,36.82,21600.0,34.2583,34.2583,34.2304,34.249,21600.0
2017-11-21 12:40:00,36.82,36.83,36.81,36.81,13832.0,34.249,34.2583,34.2397,34.2397,13832.0
2017-11-21 12:50:00,36.82,36.83,36.81,36.82,49624.0,34.249,34.2583,34.2397,34.249,49624.0
2017-11-21 13:00:00,36.83,36.92,36.83,36.88,24676.0,34.2583,34.342,34.2583,34.3048,24676.0
2017-11-21 13:10:00,36.89,36.96,36.88,36.95,36000.0,34.3141,34.3793,34.3048,34.37,36000.0
2017-11-21 13:20:00,36.96,37.01,36.96,36.98,22764.0,34.3793,34.4258,34.3793,34.3979,22764.0
2017-11-21 13:30:00,36.99,36.99,36.92,36.92,23104.0,34.4072,34.4072,34.342,34.342,23104.0
2017-11-21 13:40:00,36.93,36.95,36.92,36.92,21600.0,34.3513,34.37,34.342,34.342,21600.0
2017-11-21 13:50:00,36.92,36.98,36.92,36.96,31748.0,34.342,34.3979,34.342,34.3793,31748.0
2017-11-21 14:00:00,36.96,37.06,36.95,37.05,34096.0,34.3793,34.4723,34.37,34.463,34096.0
2017-11-21 14:10:00,37.05,37.05,37.01,37.01,16200.0,34.463,34.463,34.4258,34.4258,16200.0
2017-11-21 14:20:00,37.02,37.03,36.98,36.98,21688.0,34.4351,34.4444,34.3979,34.3979,21688.0
2017-11-21 14:30:00,36.99,37.0,36.91,36.98,131692.0,34.4072,34.4165,34.3327,34.3979,131692.0
2017-11-21 14:40:00,36.98,36.99,36.94,36.97,25600.0,34.3979,34.4072,34.3607,34.3886,25600.0
2017-11-21 14:50:00,36.97,36.98,36.93,36.95,45208.0,34.3886,34.3979,34.3513,34.37,45208.0
2017-11-21 15:00:00,36.95,36.96,36.91,36.93,42412.0,34.37,34.3793,34.3327,34.3513,42412.0
2017-11-21 15:10:00,36.92,36.92,36.88,36.88,34796.0,34.342,34.342,34.3048,34.3048,34796.0
2017-11-21 15:20:00,36.86,36.87,36.84,36.86,50216.0,34.2862,34.2955,34.2676,34.2862,50216.0
2017-11-21 15:30:00,36.87,36.9,36.87,36.88,75656.0,34.2955,34.3234,34.2955,34.3048,75656.0
2017-11-21 15:40:00,36.87,36.89,36.87,36.89,96768.0,34.2955,34.3141,34.2955,34.3141,96768.0
2017-11-21 15:50:00,36.92,36.93,36.86,36.89,237708.0,34.342,34.3513,34.2862,34.3141,237708.0
2017-11-22 09:30:00,36.89,36.93,36.77,36.81,38108.0,34.3141,34.3513,34.2025,34.2397,38108.0
2017-11-22 09:40:00,36.79,36.81,36.73,36.75,22008.0,34.2211,34.2397,34.1653,34.1839,22008.0
2017-11-22 09:50:00,36.74,36.75,36.73,36.74,10400.0,34.1746,34.1839,34.1653,34.1746,10400.0
2017-11-22 10:00:00,36.73,36.74,36.66,36.67,30536.0,34.1653,34.1746,34.1002,34.1095,30536.0
2017-11-22 10:10:00,36.67,36.76,36.66,36.69,32240.0,34.1095,34.1932,34.1002,34.1281,32240.0
2017-11-22 10:20:00,36.69,36.69,36.64,36.67,31312.0,34.1281,34.1281,34.0816,34.1095,31312.0
2017-11-22 10:30:00,36.67,36.73,36.66,36.73,26536.0,34.1095,34.1653,34.1002,34.1653,26536.0
2017-11-22 10:40:00,36.72,36.75,36.72,36.73,19692.0,34.156,34.1839,34.156,34.1653,19692.0
2017-11-22 10:50:00,36.72,36.73,36.7,36.73,17716.0,34.156,34.1653,34.1374,34.1653,17716.0
2017-11-22 11:00:00,36.72,36.73,36.7,36.71,20800.0,34.156,34.1653,34.1374,34.1467,20800.0
2017-11-22 11:10:00,36.71,36.72,36.66,36.66,18000.0,34.1467,34.156,34.1002,34.1002,18000.0
2017-11-22 11:20:00,36.66,36.7,36.65,36.68,24656.0,34.1002,34.1374,34.0909,34.1188,24656.0
2017-11-22 11:30:00,36.68,36.69,36.68,36.69,7200.0,34.1188,34.1281,34.1188,34.1281,7200.0
2017-11-22 11:40:00,36.69,36.74,36.68,36.73,48056.0,34.1281,34.1746,34.1188,34.1653,48056.0
2017-11-22 11:50:00,36.73,36.77,36.72,36.73,49060.0,34.1653,34.2025,34.156,34.1653,49060.0
2017-11-22 12:00:00,36.72,36.72,36.69,36.7,18400.0,34.156,34.156,34.1281,34.1374,18400.0
2017-11-22 12:10:00,36.7,36.74,36.69,36.73,30612.0,34.1374,34.1746,34.1281,34.1653,30612.0
2017-11-22 12:20:00,36.73,36.76,36.72,36.75,18656.0,34.1653,34.1932,34.156,34.1839,18656.0
2017-11-22 12:30:00,36.75,36.78,36.74,36.78,18424.0,34.1839,34.2118,34.1746,34.2118,18424.0
2017-11-22 12:40:00,36.77,36.78,36.77,36.77,16720.0,34.2025,34.2118,34.2025,34.2025,16720.0
2017-11-22 12:50:00,36.77,36.8,36.77,36.78,22560.0,34.2025,34.2304,34.2025,34.2118,22560.0
2017-11-22 13:00:00,36.79,36.81,36.79,36.79,18572.0,34.2211,34.2397,34.2211,34.2211,18572.0
2017-11-22 13:10:00,36.78,36.79,36.74,36.74,12428.0,34.2118,34.2211,34.1746,34.1746,12428.0
2017-11-22 13:20:00,36.75,36.75,36.72,36.73,10744.0,34.1839,34.1839,34.156,34.1653,10744.0
2017-11-22 13:30:00,36.72,36.75,36.71,36.74,20520.0,34.156,34.1839,34.1467,34.1746,20520.0
2017-11-22 13:40:00,36.74,36.74,36.73,36.73,10400.0,34.1746,34.1746,34.1653,34.1653,10400.0
2017-11-22 13:50:00,36.73,36.81,36.73,36.79,31992.0,34.1653,34.2397,34.1653,34.2211,31992.0
2017-11-22 14:00:00,36.78,36.81,36.78,36.78,15248.0,34.2118,34.2397,34.2118,34.2118,15248.0
2017-11-22 14:10:00,36.78,36.78,36.77,36.77,15600.0,34.2118,34.2118,34.2025,34.2025,15600.0
2017-11-22 14:20:00,36.77,36.8,36.76,36.8,28160.0,34.2025,34.2304,34.1932,34.2304,28160.0
2017-11-22 14:30:00,36.8,36.83,36.79,36.82,46572.0,34.2304,34.2583,34.2211,34.249,46572.0
2017-11-22 14:40:00,36.81,36.84,36.81,36.82,25724.0,34.2397,34.2676,34.2397,34.249,25724.0
2017-11-22 14:50:00,36.82,36.83,36.78,36.8,17020.0,34.249,34.2583,34.2118,34.2304,17020.0
2017-11-22 15:00:00,36.78,36.81,36.76,36.8,46712.0,34.2118,34.2397,34.1932,34.2304,46712.0
2017-11-22 15:10:00,36.81,36.82,36.79,36.81,35936.0,34.2397,34.249,34.2211,34.2397,35936.0
2017-11-22 15:20:00,36.81,36.81,36.77,36.79,33088.0,34.2397,34.2397,34.2025,34.2211,33088.0
2017-11-22 15:30:00,36.79,36.82,36.77,36.81,75388.0,34.2211,34.249,34.2025,34.2397,75388.0
2017-11-22 15:40:00,36.81,36.83,36.81,36.83,68924.0,34.2397,34.2583,34.2397,34.2583,68924.0
2017-11-22 15:50:00,36.83,36.87,36.83,36.84,140580.0,34.2583,34.2955,34.2583,34.2676,140580.0
2017-11-24 09:30:00,36.98,37.02,36.91,37.02,67964.0,34.3979,34.4351,34.3327,34.4351,67964.0
2017-11-24 09:40:00,36.99,36.99,36.91,36.91,32008.0,34.4072,34.4072,34.3327,34.3327,32008.0
2017-11-24 09:50:00,36.9,36.99,36.87,36.98,26800.0,34.3234,34.4072,34.2955,34.3979,26800.0
2017-11-24 10:00:00,36.99,37.02,36.94,37.0,33980.0,34.4072,34.4351,34.3607,34.4165,33980.0
2017-11-24 10:10:00,37.02,37.05,36.98,37.01,17600.0,34.4351,34.463,34.3979,34.4258,17600.0
2017-11-24 10:20:00,36.99,37.0,36.94,36.98,26848.0,34.4072,34.4165,34.3607,34.3979,26848.0
2017-11-24 10:30:00,36.99,37.03,36.95,36.98,35440.0,34.4072,34.4444,34.37,34.3979,35440.0
2017-11-24 10:40:00,36.98,37.01,36.97,36.97,21320.0,34.3979,34.4258,34.3886,34.3886,21320.0
2017-11-24 10:50:00,36.96,37.0,36.95,36.99,38108.0,34.3793,34.4165,34.37,34.4072,38108.0
2017-11-24 11:00:00,36.99,37.02,36.97,37.01,33036.0,34.4072,34.4351,34.3886,34.4258,33036.0
2017-11-24 11:10:00,36.99,37.02,36.95,36.99,61824.0,34.4072,34.4351,34.37,34.4072,61824.0
2017-11-24 11:20:00,37.01,37.06,36.99,37.05,24800.0,34.4258,34.4723,34.4072,34.463,24800.0
2017-11-24 11:30:00,37.05,37.05,37.02,37.05,21904.0,34.463,34.463,34.4351,34.463,21904.0
2017-11-24 11:40:00,37.05,37.05,36.98,36.98,27560.0,34.463,34.463,34.3979,34.3979,27560.0
2017-11-24 11:50:00,36.97,36.99,36.92,36.98,26400.0,34.3886,34.4072,34.342,34.3979,26400.0
2017-11-24 12:00:00,36.97,36.97,36.88,36.88,8400.0,34.3886,34.3886,34.3048,34.3048,8400.0
2017-11-24 12:10:00,36.88,36.96,36.88,36.91,21864.0,34.3048,34.3793,34.3048,34.3327,21864.0
2017-11-24 12:20:00,36.9,36.94,36.88,36.9,29436.0,34.3234,34.3607,34.3048,34.3234,29436.0
2017-11-24 12:30:00,36.91,37.0,36.89,36.95,63156.0,34.3327,34.4165,34.3141,34.37,63156.0
2017-11-24 12:40:00,36.95,36.97,36.93,36.96,53288.0,34.37,34.3886,34.3513,34.3793,53288.0
2017-11-24 12:50:00,36.96,36.98,36.92,36.95,106440.0,34.3793,34.3979,34.342,34.37,106440.0
2017-11-27 09:30:00,36.98,37.09,36.95,37.02,23796.0,34.3979,34.5002,34.37,34.4351,23796.0
2017-11-27 09:40:00,36.98,37.06,36.9,36.95,25516.0,34.3979,34.4723,34.3234,34.37,25516.0
2017-11-27 09:50:00,36.97,37.07,36.96,37.02,25752.0,34.3886,34.4816,34.3793,34.4351,25752.0
2017-11-27 10:00:00,37.01,37.1,37.01,37.09,25292.0,34.4258,34.5095,34.4258,34.5002,25292.0
2017-11-27 10:10:00,37.09,37.09,37.03,37.03,12400.0,34.5002,34.5002,34.4444,34.4444,12400.0
2017-11-27 10:20:00,37.03,37.05,37.02,37.04,13200.0,34.4444,34.463,34.4351,34.4537,13200.0
2017-11-27 10:30:00,37.03,37.12,37.03,37.12,26104.0,34.4444,34.5281,34.4444,34.5281,26104.0
2017-11-27 10:40:00,37.1,37.16,37.1,37.1,45600.0,34.5095,34.5653,34.5095,34.5095,45600.0
2017-11-27 10:50:00,37.1,37.13,37.1,37.12,10760.0,34.5095,34.5374,34.5095,34.5281,10760.0
2017-11-27 11:00:00,37.12,37.21,37.12,37.16,38000.0,34.5281,34.6118,34.5281,34.5653,38000.0
2017-11-27 11:10:00,37.17,37.22,37.16,37.21,21772.0,34.5746,34.6211,34.5653,34.6118,21772.0
2017-11-27 11:20:00,37.21,37.24,37.2,37.21,349688.0,34.6118,34.6397,34.6025,34.6118,349688.0
2017-11-27 11:30:00,37.22,37.23,37.19,37.22,49840.0,34.6211,34.6304,34.5932,34.6211,49840.0
2017-11-27 11:40:00,37.22,37.25,37.21,37.24,40000.0,34.6211,34.649,34.6118,34.6397,40000.0
2017-11-27 11:50:00,37.26,37.27,37.23,37.23,25200.0,34.6583,34.6676,34.6304,34.6304,25200.0
2017-11-27 12:00:00,37.22,37.22,37.19,37.2,22912.0,34.6211,34.6211,34.5932,34.6025,22912.0
2017-11-27 12:10:00,37.2,37.27,37.19,37.24,67364.0,34.6025,34.6676,34.5932,34.6397,67364.0
2017-11-27 12:20:00,37.24,37.27,37.24,37.25,30400.0,34.6397,34.6676,34.6397,34.649,30400.0
2017-11-27 12:30:00,37.25,37.27,37.22,37.22,22548.0,34.649,34.6676,34.6211,34.6211,22548.0
2017-11-27 12:40:00,37.21,37.23,37.19,37.2,21800.0,34.6118,34.6304,34.5932,34.6025,21800.0
2017-11-27 12:50:00,37.19,37.21,37.18,37.18,12800.0,34.5932,34.6118,34.5839,34.5839,12800.0
2017-11-27 13:00:00,37.18,37.18,37.15,37.15,13600.0,34.5839,34.5839,34.556,34.556,13600.0
2017-11-27 13:10:00,37.15,37.15,37.1,37.11,18000.0,34.556,34.556,34.5095,34.5188,18000.0
2017-11-27 13:20:00,37.11,37.11,37.08,37.08,17176.0,34.5188,34.5188,34.4909,34.4909,17176.0
2017-11-27 13:30:00,37.08,37.09,37.06,37.07,11000.0,34.4909,34.5002,34.4723,34.4816,11000.0
2017-11-27 13:40:00,37.05,37.1,37.05,37.08,16400.0,34.463,34.5095,34.463,34.4909,16400.0
2017-11-27 13:50:00,37.07,37.08,37.05,37.05,27140.0,34.4816,34.4909,34.463,34.463,27140.0
2017-11-27 14:00:00,37.06,37.06,37.05,37.05,24188.0,34.4723,34.4723,34.463,34.463,24188.0
2017-11-27 14:10:00,37.03,37.04,37.01,37.01,20228.0,34.4444,34.4537,34.4258,34.4258,20228.0
2017-11-27 14:20:00,37.01,37.04,37.0,37.02,31680.0,34.4258,34.4537,34.4165,34.4351,31680.0
2017-11-27 14:30:00,37.03,37.03,36.99,36.99,27104.0,34.4444,34.4444,34.4072,34.4072,27104.0
2017-11-27 14:40:00,37.0,37.01,36.96,36.98,22644.0,34.4165,34.4258,34.3793,34.3979,22644.0
2017-11-27 14:50:00,36.98,36.99,36.95,36.95,21200.0,34.3979,34.4072,34.37,34.37,21200.0
2017-11-27 15:00:00,36.95,36.98,36.94,36.98,25696.0,34.37,34.3979,34.3607,34.3979,25696.0
2017-11-27 15:10:00,36.99,37.04,36.98,37.02,55376.0,34.4072,34.4537,34.3979,34.4351,55376.0
2017-11-27 15:20:00,37.03,37.03,36.99,37.01,38796.0,34.4444,34.4444,34.4072,34.4258,38796.0
2017-11-27 15:30:00,37.0,37.0,36.98,36.98,34124.0,34.4165,34.4165,34.3979,34.3979,34124.0
2017-11-27 15:40:00,36.97,36.98,36.94,36.95,77204.0,34.3886,34.3979,34.3607,34.37,77204.0
2017-11-27 15:50:00,36.95,37.02,36.95,36.99,175364.0,34.37,34.4351,34.37,34.4072,175364.0
2017-11-28 09:30:00,37.05,37.14,36.95,37.05,34676.0,34.463,34.5467,34.37,34.463,34676.0
2017-11-28 09:40:00,37.0,37.14,37.0,37.12,14128.0,34.4165,34.5467,34.4165,34.5281,14128.0
2017-11-28 09:50:00,37.14,37.17,37.11,37.15,25392.0,34.5467,34.5746,34.5188,34.556,25392.0
2017-11-28 10:00:00,37.13,37.21,37.13,37.18,12852.0,34.5374,34.6118,34.5374,34.5839,12852.0
2017-11-28 10:10:00,37.19,37.26,37.19,37.22,22568.0,34.5932,34.6583,34.5932,34.6211,22568.0
2017-11-28 10:20:00,37.24,37.24,37.13,37.23,20628.0,34.6397,34.6397,34.5374,34.6304,20628.0
2017-11-28 10:30:00,37.23,37.3,37.21,37.28,13604.0,34.6304,34.6955,34.6118,34.6769,13604.0
2017-11-28 10:40:00,37.3,37.33,37.27,37.32,23708.0,34.6955,34.7234,34.6676,34.7141,23708.0
2017-11-28 10:50:00,37.32,37.35,37.31,37.33,16400.0,34.7141,34.742,34.7048,34.7234,16400.0
2017-11-28 11:00:00,37.32,37.37,37.32,37.36,20140.0,34.7141,34.7606,34.7141,34.7513,20140.0
2017-11-28 11:10:00,37.38,37.38,37.35,37.36,42000.0,34.7699,34.7699,34.742,34.7513,42000.0
2017-11-28 11:20:00,37.37,37.44,37.37,37.44,43940.0,34.7606,34.8257,34.7606,34.8257,43940.0
2017-11-28 11:30:00,37.44,37.44,37.38,37.41,34148.0,34.8257,34.8257,34.7699,34.7978,34148.0
2017-11-28 11:40:00,37.4,37.4,37.38,37.39,4800.0,34.7885,34.7885,34.7699,34.7792,4800.0
2017-11-28 11:50:00,37.4,37.46,37.4,37.46,12400.0,34.7885,34.8443,34.7885,34.8443,12400.0
2017-11-28 12:00:00,37.46,37.46,37.39,37.43,24572.0,34.8443,34.8443,34.7792,34.8164,24572.0
2017-11-28 12:10:00,37.41,37.46,37.41,37.46,15280.0,34.7978,34.8443,34.7978,34.8443,15280.0
2017-11-28 12:20:00,37.45,37.51,37.45,37.51,5780.0,34.835,34.8908,34.835,34.8908,5780.0
2017-11-28 12:30:00,37.49,37.5,37.46,37.48,21600.0,34.8722,34.8815,34.8443,34.8629,21600.0
2017-11-28 12:40:00,37.48,37.52,37.48,37.5,26608.0,34.8629,34.9002,34.8629,34.8815,26608.0
2017-11-28 12:50:00,37.51,37.53,37.51,37.52,13600.0,34.8908,34.9095,34.8908,34.9002,13600.0
2017-11-28 13:00:00,37.53,37.53,37.49,37.52,13936.0,34.9095,34.9095,34.8722,34.9002,13936.0
2017-11-28 13:10:00,37.52,37.52,37.5,37.5,9108.0,34.9002,34.9002,34.8815,34.8815,9108.0
2017-11-28 13:20:00,37.51,37.53,37.49,37.52,32496.0,34.8908,34.9095,34.8722,34.9002,32496.0
2017-11-28 13:30:00,37.52,37.54,37.51,37.53,19060.0,34.9002,34.9188,34.8908,34.9095,19060.0
2017-11-28 13:40:00,37.53,37.61,37.53,37.6,65600.0,34.9095,34.9839,34.9095,34.9746,65600.0
2017-11-28 13:50:00,37.6,37.61,37.55,37.58,76360.0,34.9746,34.9839,34.9281,34.956,76360.0
2017-11-28 14:00:00,37.57,37.63,37.54,37.63,48748.0,34.9467,35.0025,34.9188,35.0025,48748.0
2017-11-28 14:10:00,37.63,37.65,37.61,37.63,20028.0,35.0025,35.0211,34.9839,35.0025,20028.0
2017-11-28 14:20:00,37.63,37.66,37.63,37.66,24120.0,35.0025,35.0304,35.0025,35.0304,24120.0
2017-11-28 14:30:00,37.64,37.69,37.64,37.69,24368.0,35.0118,35.0583,35.0118,35.0583,24368.0
2017-11-28 14:40:00,37.7,37.72,37.69,37.7,67116.0,35.0676,35.0862,35.0583,35.0676,67116.0
2017-11-28 14:50:00,37.71,37.79,37.7,37.79,47888.0,35.0769,35.1513,35.0676,35.1513,47888.0
2017-11-28 15:00:00,37.79,37.83,37.79,37.81,42992.0,35.1513,35.1885,35.1513,35.1699,42992.0
2017-11-28 15:10:00,37.82,37.89,37.82,37.87,46828.0,35.1792,35.2443,35.1792,35.2257,46828.0
2017-11-28 15:20:00,37.87,37.92,37.87,37.92,71360.0,35.2257,35.2722,35.2257,35.2722,71360.0
2017-11-28 15:30:00,37.93,37.98,37.91,37.97,85104.0,35.2815,35.328,35.2629,35.3187,85104.0
2017-11-28 15:40:00,37.98,38.02,37.98,38.0,128504.0,35.328,35.3652,35.328,35.3466,128504.0
2017-11-28 15:50:00,38.0,38.05,37.98,38.01,283804.0,35.3466,35.3931,35.328,35.3559,283804.0
2017-11-29 09:30:00,37.99,38.14,37.88,37.99,49740.0,35.3373,35.4769,35.235,35.3373,49740.0
2017-11-29 09:40:00,37.99,38.06,37.94,38.06,53420.0,35.3373,35.4024,35.2908,35.4024,53420.0
2017-11-29 09:50:00,38.07,38.19,38.01,38.19,65716.0,35.4117,35.5234,35.3559,35.5234,65716.0
2017-11-29 10:00:00,38.17,38.17,38.05,38.13,180748.0,35.5048,35.5048,35.3931,35.4676,180748.0
2017-11-29 10:10:00,38.17,38.25,38.12,38.23,85568.0,35.5048,35.5792,35.4583,35.5606,85568.0
2017-11-29 10:20:00,38.24,38.4,38.24,38.4,49996.0,35.5699,35.7187,35.5699,35.7187,49996.0
2017-11-29 10:30:00,38.4,38.42,38.32,38.37,52944.0,35.7187,35.7373,35.6443,35.6908,52944.0
2017-11-29 10:40:00,38.33,38.37,38.3,38.36,33800.0,35.6536,35.6908,35.6257,35.6815,33800.0
2017-11-29 10:50:00,38.37,38.4,38.29,38.33,24020.0,35.6908,35.7187,35.6164,35.6536,24020.0
2017-11-29 11:00:00,38.34,38.37,38.31,38.33,25868.0,35.6629,35.6908,35.635,35.6536,25868.0
2017-11-29 11:10:00,38.3,38.42,38.29,38.4,27720.0,35.6257,35.7373,35.6164,35.7187,27720.0
2017-11-29 11:20:00,38.42,38.43,38.35,38.42,43296.0,35.7373,35.7466,35.6722,35.7373,43296.0
2017-11-29 11:30:00,38.4,38.45,38.38,38.45,29968.0,35.7187,35.7652,35.7001,35.7652,29968.0
2017-11-29 11:40:00,38.44,38.47,38.39,38.44,56360.0,35.7559,35.7838,35.7094,35.7559,56360.0
2017-11-29 11:50:00,38.44,38.46,38.42,38.43,26504.0,35.7559,35.7745,35.7373,35.7466,26504.0
2017-11-29 12:00:00,38.4,38.47,38.37,38.46,28344.0,35.7187,35.7838,35.6908,35.7745,28344.0
2017-11-29 12:10:00,38.45,38.45,38.35,38.42,23876.0,35.7652,35.7652,35.6722,35.7373,23876.0
2017-11-29 12:20:00,38.41,38.41,38.32,38.32,8448.0,35.728,35.728,35.6443,35.6443,8448.0
2017-11-29 12:30:00,38.3,38.33,38.28,38.28,14000.0,35.6257,35.6536,35.6071,35.6071,14000.0
2017-11-29 12:40:00,38.3,38.42,38.3,38.35,29640.0,35.6257,35.7373,35.6257,35.6722,29640.0
2017-11-29 12:50:00,38.35,38.35,38.29,38.29,13624.0,35.6722,35.6722,35.6164,35.6164,13624.0
2017-11-29 13:00:00,38.3,38.3,38.24,38.25,17784.0,35.6257,35.6257,35.5699,35.5792,17784.0
2017-11-29 13:10:00,38.26,38.27,38.24,38.25,15024.0,35.5885,35.5978,35.5699,35.5792,15024.0
2017-11-29 13:20:00,38.25,38.28,38.24,38.28,20728.0,35.5792,35.6071,35.5699,35.6071,20728.0
2017-11-29 13:30:00,38.28,38.29,38.23,38.25,17968.0,35.6071,35.6164,35.5606,35.5792,17968.0
2017-11-29 13:40:00,38.24,38.29,38.24,38.29,16640.0,35.5699,35.6164,35.5699,35.6164,16640.0
2017-11-29 13:50:00,38.28,38.29,38.21,38.24,28420.0,35.6071,35.6164,35.542,35.5699,28420.0
2017-11-29 14:00:00,38.21,38.29,38.21,38.29,30536.0,35.542,35.6164,35.542,35.6164,30536.0
2017-11-29 14:10:00,38.29,38.3,38.24,38.26,17244.0,35.6164,35.6257,35.5699,35.5885,17244.0
2017-11-29 14:20:00,38.26,38.28,38.23,38.28,23444.0,35.5885,35.6071,35.5606,35.6071,23444.0
2017-11-29 14:30:00,38.27,38.28,38.24,38.25,28800.0,35.5978,35.6071,35.5699,35.5792,28800.0
2017-11-29 14:40:00,38.25,38.27,38.25,38.27,23328.0,35.5792,35.5978,35.5792,35.5978,23328.0
2017-11-29 14:50:00,38.26,38.27,38.24,38.24,42204.0,35.5885,35.5978,35.5699,35.5699,42204.0
2017-11-29 15:00:00,38.24,38.27,38.24,38.26,57188.0,35.5699,35.5978,35.5699,35.5885,57188.0
2017-11-29 15:10:00,38.27,38.3,38.26,38.29,51516.0,35.5978,35.6257,35.5885,35.6164,51516.0
2017-11-29 15:20:00,38.29,38.3,38.27,38.29,71936.0,35.6164,35.6257,35.5978,35.6164,71936.0
2017-11-29 15:30:00,38.3,38.35,38.29,38.33,75800.0,35.6257,35.6722,35.6164,35.6536,75800.0
2017-11-29 15:40:00,38.33,38.37,38.33,38.36,105788.0,35.6536,35.6908,35.6536,35.6815,105788.0
2017-11-29 15:50:00,38.36,38.45,38.36,38.44,367728.0,35.6815,35.7652,35.6815,35.7559,367728.0
2017-11-30 09:30:00,38.34,38.48,38.25,38.47,76112.0,35.6629,35.7931,35.5792,35.7838,76112.0
2017-11-30 09:40:00,38.48,38.5,38.41,38.42,74848.0,35.7931,35.8117,35.728,35.7373,74848.0
2017-11-30 09:50:00,38.42,38.53,38.41,38.5,58388.0,35.7373,35.8396,35.728,35.8117,58388.0
2017-11-30 10:00:00,38.52,38.56,38.46,38.49,41440.0,35.8303,35.8675,35.7745,35.8024,41440.0
2017-11-30 10:10:00,38.49,38.6,38.49,38.56,62228.0,35.8024,35.9047,35.8024,35.8675,62228.0
2017-11-30 10:20:00,38.58,38.63,38.56,38.58,27052.0,35.8861,35.9326,35.8675,35.8861,27052.0
2017-11-30 10:30:00,38.6,38.71,38.6,38.7,53984.0,35.9047,36.0071,35.9047,35.9978,53984.0
2017-11-30 10:40:00,38.7,38.78,38.68,38.78,26608.0,35.9978,36.0722,35.9792,36.0722,26608.0
2017-11-30 10:50:00,38.78,38.85,38.75,38.85,51140.0,36.0722,36.1373,36.0443,36.1373,51140.0
2017-11-30 11:00:00,38.86,38.88,38.78,38.84,39904.0,36.1466,36.1652,36.0722,36.128,39904.0
2017-11-30 11:10:00,38.85,38.93,38.82,38.89,37816.0,36.1373,36.2117,36.1094,36.1745,37816.0
2017-11-30 11:20:00,38.89,38.92,38.86,38.87,36688.0,36.1745,36.2024,36.1466,36.1559,36688.0
2017-11-30 11:30:00,38.86,38.9,38.8,38.89,41032.0,36.1466,36.1838,36.0908,36.1745,41032.0
2017-11-30 11:40:00,38.9,38.96,38.89,38.94,22400.0,36.1838,36.2396,36.1745,36.221,22400.0
2017-11-30 11:50:00,38.93,38.95,38.91,38.95,27220.0,36.2117,36.2303,36.1931,36.2303,27220.0
2017-11-30 12:00:00,38.97,39.0,38.91,39.0,41964.0,36.2489,36.2768,36.1931,36.2768,41964.0
2017-11-30 12:10:00,39.01,39.06,39.0,39.06,27220.0,36.2861,36.3326,36.2768,36.3326,27220.0
2017-11-30 12:20:00,39.07,39.08,39.05,39.06,13600.0,36.3419,36.3512,36.3233,36.3326,13600.0
2017-11-30 12:30:00,39.06,39.15,39.06,39.15,19480.0,36.3326,36.4163,36.3326,36.4163,19480.0
2017-11-30 12:40:00,39.16,39.25,39.13,39.22,61372.0,36.4256,36.5094,36.3977,36.4814,61372.0
2017-11-30 12:50:00,39.2,39.21,39.12,39.19,42724.0,36.4628,36.4721,36.3884,36.4535,42724.0
2017-11-30 13:00:00,39.19,39.26,39.17,39.26,48492.0,36.4535,36.5187,36.4349,36.5187,48492.0
2017-11-30 13:10:00,39.26,39.28,39.21,39.24,48604.0,36.5187,36.5373,36.4721,36.5001,48604.0
2017-11-30 13:20:00,39.24,39.29,39.2,39.27,43600.0,36.5001,36.5466,36.4628,36.528,43600.0
2017-11-30 13:30:00,39.25,39.32,39.24,39.28,53352.0,36.5094,36.5745,36.5001,36.5373,53352.0
2017-11-30 13:40:00,39.27,39.28,39.18,39.25,45456.0,36.528,36.5373,36.4442,36.5094,45456.0
2017-11-30 13:50:00,39.25,39.26,39.18,39.23,41104.0,36.5094,36.5187,36.4442,36.4908,41104.0
2017-11-30 14:00:00,39.22,39.24,39.19,39.22,45408.0,36.4814,36.5001,36.4535,36.4814,45408.0
2017-11-30 14:10:00,39.22,39.23,39.19,39.23,53236.0,36.4814,36.4908,36.4535,36.4908,53236.0
2017-11-30 14:20:00,39.24,39.26,39.21,39.24,40084.0,36.5001,36.5187,36.4721,36.5001,40084.0
2017-11-30 14:30:00,39.27,39.27,39.19,39.22,51424.0,36.528,36.528,36.4535,36.4814,51424.0
2017-11-30 14:40:00,39.22,39.26,39.21,39.25,89956.0,36.4814,36.5187,36.4721,36.5094,89956.0
2017-11-30 14:50:00,39.24,39.25,39.15,39.18,96684.0,36.5001,36.5094,36.4163,36.4442,96684.0
2017-11-30 15:00:00,39.16,39.24,39.12,39.16,173844.0,36.4256,36.5001,36.3884,36.4256,173844.0
2017-11-30 15:10:00,39.15,39.24,39.15,39.2,64000.0,36.4163,36.5001,36.4163,36.4628,64000.0
2017-11-30 15:20:00,39.2,39.22,39.19,39.21,75584.0,36.4628,36.4814,36.4535,36.4721,75584.0
2017-11-30 15:30:00,39.21,39.22,39.18,39.21,283172.0,36.4721,36.4814,36.4442,36.4721,283172.0
2017-11-30 15:40:00,39.21,39.35,39.2,39.34,133668.0,36.4721,36.6024,36.4628,36.5931,133668.0
2017-11-30 15:50:00,39.34,39.45,39.34,39.36,511124.0,36.5931,36.6954,36.5931,36.6117,511124.0
2017-12-01 09:30:00,39.3,39.49,39.3,39.42,60416.0,36.5559,36.7326,36.5559,36.6675,60416.0
2017-12-01 09:40:00,39.38,39.46,39.37,39.4,87016.0,36.6303,36.7047,36.621,36.6489,87016.0
2017-12-01 09:50:00,39.37,39.41,39.34,39.37,20028.0,36.621,36.6582,36.5931,36.621,20028.0
2017-12-01 10:00:00,39.37,39.44,39.32,39.44,70720.0,36.621,36.6861,36.5745,36.6861,70720.0
2017-12-01 10:10:00,39.45,39.56,39.45,39.56,42092.0,36.6954,36.7977,36.6954,36.7977,42092.0
2017-12-01 10:20:00,39.57,39.58,39.49,39.54,22748.0,36.807,36.8163,36.7326,36.7791,22748.0
2017-12-01 10:30:00,39.55,39.61,39.48,39.51,49392.0,36.7884,36.8442,36.7233,36.7512,49392.0
2017-12-01 10:40:00,39.5,39.56,39.48,39.54,58488.0,36.7419,36.7977,36.7233,36.7791,58488.0
2017-12-01 10:50:00,39.55,39.55,39.51,39.52,43636.0,36.7884,36.7884,36.7512,36.7605,43636.0
2017-12-01 11:00:00,39.51,39.54,39.22,39.29,72420.0,36.7512,36.7791,36.4814,36.5466,72420.0
2017-12-01 11:10:00,39.27,39.27,38.94,39.24,145212.0,36.528,36.528,36.221,36.5001,145212.0
2017-12-01 11:20:00,39.24,39.26,38.94,38.96,101416.0,36.5001,36.5187,36.221,36.2396,101416.0
2017-12-01 11:30:00,38.9,39.08,38.76,39.07,54496.0,36.1838,36.3512,36.0536,36.3419,54496.0
2017-12-01 11:40:00,39.04,39.2,38.97,39.02,90096.0,36.314,36.4628,36.2489,36.2954,90096.0
2017-12-01 11:50:00,38.99,39.24,38.98,39.23,59064.0,36.2675,36.5001,36.2582,36.4908,59064.0
2017-12-01 12:00:00,39.23,39.34,39.16,39.29,69924.0,36.4908,36.5931,36.4256,36.5466,69924.0
2017-12-01 12:10:00,39.32,39.34,39.23,39.34,35128.0,36.5745,36.5931,36.4908,36.5931,35128.0
2017-12-01 12:20:00,39.34,39.35,39.26,39.28,21200.0,36.5931,36.6024,36.5187,36.5373,21200.0
2017-12-01 12:30:00,39.25,39.31,39.23,39.3,15200.0,36.5094,36.5652,36.4908,36.5559,15200.0
2017-12-01 12:40:00,39.27,39.36,39.25,39.32,25444.0,36.528,36.6117,36.5094,36.5745,25444.0
2017-12-01 12:50:00,39.33,39.4,39.28,39.34,33312.0,36.5838,36.6489,36.5373,36.5931,33312.0
2017-12-01 13:00:00,39.32,39.35,39.28,39.32,19852.0,36.5745,36.6024,36.5373,36.5745,19852.0
2017-12-01 13:10:00,39.3,39.39,39.3,39.36,26340.0,36.5559,36.6396,36.5559,36.6117,26340.0
2017-12-01 13:20:00,39.37,39.44,39.37,39.42,30276.0,36.621,36.6861,36.621,36.6675,30276.0
2017-12-01 13:30:00,39.41,39.5,39.38,39.5,34128.0,36.6582,36.7419,36.6303,36.7419,34128.0
2017-12-01 13:40:00,39.48,39.5,39.43,39.5,26608.0,36.7233,36.7419,36.6768,36.7419,26608.0
2017-12-01 13:50:00,39.49,39.51,39.42,39.45,17244.0,36.7326,36.7512,36.6675,36.6954,17244.0
2017-12-01 14:00:00,39.43,39.48,39.4,39.45,29200.0,36.6768,36.7233,36.6489,36.6954,29200.0
2017-12-01 14:10:00,39.45,39.45,39.4,39.45,11200.0,36.6954,36.6954,36.6489,36.6954,11200.0
2017-12-01 14:20:00,39.42,39.46,39.42,39.45,20400.0,36.6675,36.7047,36.6675,36.6954,20400.0
2017-12-01 14:30:00,39.44,39.44,39.4,39.42,21604.0,36.6861,36.6861,36.6489,36.6675,21604.0
2017-12-01 14:40:00,39.42,39.42,39.37,39.4,32112.0,36.6675,36.6675,36.621,36.6489,32112.0
2017-12-01 14:50:00,39.38,39.4,39.36,39.39,28732.0,36.6303,36.6489,36.6117,36.6396,28732.0
2017-12-01 15:00:00,39.37,39.38,39.31,39.37,38288.0,36.621,36.6303,36.5652,36.621,38288.0
2017-12-01 15:10:00,39.35,39.38,39.35,39.36,22800.0,36.6024,36.6303,36.6024,36.6117,22800.0
2017-12-01 15:20:00,39.37,39.38,39.35,39.36,40168.0,36.621,36.6303,36.6024,36.6117,40168.0
2017-12-01 15:30:00,39.35,39.38,39.34,39.35,47708.0,36.6024,36.6303,36.5931,36.6024,47708.0
2017-12-01 15:40:00,39.36,39.46,39.36,39.4,79756.0,36.6117,36.7047,36.6117,36.6489,79756.0
2017-12-01 15:50:00,39.4,39.41,39.32,39.38,274640.0,36.6489,36.6582,36.5745,36.6303,274640.0
2017-12-04 09:30:00,39.6,39.78,39.46,39.62,56500.0,36.8349,37.0023,36.7047,36.8535,56500.0
2017-12-04 09:40:00,39.69,39.72,39.53,39.57,64188.0,36.9186,36.9465,36.7698,36.807,64188.0
2017-12-04 09:50:00,39.59,39.67,39.52,39.65,36508.0,36.8256,36.9,36.7605,36.8814,36508.0
2017-12-04 10:00:00,39.64,39.7,39.59,39.69,67644.0,36.8721,36.9279,36.8256,36.9186,67644.0
2017-12-04 10:10:00,39.68,39.68,39.53,39.59,37036.0,36.9093,36.9093,36.7698,36.8256,37036.0
2017-12-04 10:20:00,39.54,39.59,39.38,39.56,55996.0,36.7791,36.8256,36.6303,36.7977,55996.0
2017-12-04 10:30:00,39.55,39.55,39.5,39.52,14824.0,36.7884,36.7884,36.7419,36.7605,14824.0
2017-12-04 10:40:00,39.51,39.55,39.41,39.52,54048.0,36.7512,36.7884,36.6582,36.7605,54048.0
2017-12-04 10:50:00,39.53,39.53,39.4,39.46,54008.0,36.7698,36.7698,36.6489,36.7047,54008.0
2017-12-04 11:00:00,39.44,39.51,39.44,39.49,36684.0,36.6861,36.7512,36.6861,36.7326,36684.0
2017-12-04 11:10:00,39.47,39.52,39.47,39.52,34028.0,36.714,36.7605,36.714,36.7605,34028.0
2017-12-04 11:20:00,39.52,39.56,39.51,39.54,31988.0,36.7605,36.7977,36.7512,36.7791,31988.0
2017-12-04 11:30:00,39.54,39.59,39.51,39.59,22400.0,36.7791,36.8256,36.7512,36.8256,22400.0
2017-12-04 11:40:00,39.58,39.6,39.51,39.55,29684.0,36.8163,36.8349,36.7512,36.7884,29684.0
2017-12-04 11:50:00,39.52,39.56,39.51,39.54,29072.0,36.7605,36.7977,36.7512,36.7791,29072.0
2017-12-04 12:00:00,39.53,39.58,39.52,39.58,20084.0,36.7698,36.8163,36.7605,36.8163,20084.0
2017-12-04 12:10:00,39.58,39.66,39.56,39.66,37532.0,36.8163,36.8907,36.7977,36.8907,37532.0
2017-12-04 12:20:00,39.66,39.68,39.6,39.65,107844.0,36.8907,36.9093,36.8349,36.8814,107844.0
2017-12-04 12:30:00,39.63,39.7,39.62,39.67,103636.0,36.8628,36.9279,36.8535,36.9,103636.0
2017-12-04 12:40:00,39.66,39.77,39.66,39.77,100276.0,36.8907,36.993,36.8907,36.993,100276.0
2017-12-04 12:50:00,39.76,39.84,39.74,39.78,96428.0,36.9837,37.0582,36.9651,37.0023,96428.0
2017-12-04 13:00:00,39.74,39.79,39.74,39.77,57588.0,36.9651,37.0116,36.9651,36.993,57588.0
2017-12-04 13:10:00,39.75,39.75,39.7,39.73,38736.0,36.9744,36.9744,36.9279,36.9558,38736.0
2017-12-04 13:20:00,39.74,39.79,39.72,39.74,33720.0,36.9651,37.0116,36.9465,36.9651,33720.0
2017-12-04 13:30:00,39.75,39.77,39.71,39.72,33892.0,36.9744,36.993,36.9372,36.9465,33892.0
2017-12-04 13:40:00,39.73,39.78,39.71,39.76,31752.0,36.9558,37.0023,36.9372,36.9837,31752.0
2017-12-04 13:50:00,39.77,39.79,39.75,39.79,15476.0,36.993,37.0116,36.9744,37.0116,15476.0
2017-12-04 14:00:00,39.77,39.79,39.76,39.76,31336.0,36.993,37.0116,36.9837,36.9837,31336.0
2017-12-04 14:10:00,39.74,39.75,39.65,39.65,18400.0,36.9651,36.9744,36.8814,36.8814,18400.0
2017-12-04 14:20:00,39.65,39.79,39.64,39.77,91952.0,36.8814,37.0116,36.8721,36.993,91952.0
2017-12-04 14:30:00,39.73,39.92,39.7,39.84,152956.0,36.9558,37.1326,36.9279,37.0582,152956.0
2017-12-04 14:40:00,39.85,39.9,39.81,39.88,44488.0,37.0675,37.114,37.0303,37.0954,44488.0
2017-12-04 14:50:00,39.88,39.91,39.83,39.83,35848.0,37.0954,37.1233,37.0489,37.0489,35848.0
2017-12-04 15:00:00,39.83,39.88,39.79,39.88,36776.0,37.0489,37.0954,37.0116,37.0954,36776.0
2017-12-04 15:10:00,39.87,39.88,39.83,39.83,28816.0,37.0861,37.0954,37.0489,37.0489,28816.0
2017-12-04 15:20:00,39.84,39.91,39.84,39.89,72004.0,37.0582,37.1233,37.0582,37.1047,72004.0
2017-12-04 15:30:00,39.88,39.91,39.81,39.84,130316.0,37.0954,37.1233,37.0303,37.0582,130316.0
2017-12-04 15:40:00,39.84,39.86,39.81,39.83,131784.0,37.0582,37.0768,37.0303,37.0489,131784.0
2017-12-04 15:50:00,39.83,39.83,39.67,39.68,245524.0,37.0489,37.0489,36.9,36.9093,245524.0
2017-12-05 09:30:00,39.72,39.88,39.34,39.34,58548.0,36.9465,37.0954,36.5931,36.5931,58548.0
2017-12-05 09:40:00,39.38,39.76,39.38,39.52,65352.0,36.6303,36.9837,36.6303,36.7605,65352.0
2017-12-05 09:50:00,39.55,39.65,39.51,39.62,59164.0,36.7884,36.8814,36.7512,36.8535,59164.0
2017-12-05 10:00:00,39.59,39.71,39.59,39.65,27040.0,36.8256,36.9372,36.8256,36.8814,27040.0
2017-12-05 10:10:00,39.65,39.68,39.61,39.68,34500.0,36.8814,36.9093,36.8442,36.9093,34500.0
2017-12-05 10:20:00,39.69,39.71,39.63,39.66,60900.0,36.9186,36.9372,36.8628,36.8907,60900.0
2017-12-05 10:30:00,39.66,39.68,39.63,39.65,49608.0,36.8907,36.9093,36.8628,36.8814,49608.0
2017-12-05 10:40:00,39.65,39.67,39.6,39.62,20868.0,36.8814,36.9,36.8349,36.8535,20868.0
2017-12-05 10:50:00,39.61,39.67,39.61,39.63,17600.0,36.8442,36.9,36.8442,36.8628,17600.0
2017-12-05 11:00:00,39.62,39.67,39.6,39.61,32072.0,36.8535,36.9,36.8349,36.8442,32072.0
2017-12-05 11:10:00,39.61,39.62,39.56,39.6,23516.0,36.8442,36.8535,36.7977,36.8349,23516.0
2017-12-05 11:20:00,39.6,39.61,39.49,39.49,56000.0,36.8349,36.8442,36.7326,36.7326,56000.0
2017-12-05 11:30:00,39.49,39.54,39.48,39.52,34544.0,36.7326,36.7791,36.7233,36.7605,34544.0
2017-12-05 11:40:00,39.49,39.55,39.49,39.53,28060.0,36.7326,36.7884,36.7326,36.7698,28060.0
2017-12-05 11:50:00,39.55,39.56,39.52,39.55,33600.0,36.7884,36.7977,36.7605,36.7884,33600.0
2017-12-05 12:00:00,39.54,39.56,39.42,39.42,71584.0,36.7791,36.7977,36.6675,36.6675,71584.0
2017-12-05 12:10:00,39.41,39.41,39.35,39.36,35044.0,36.6582,36.6582,36.6024,36.6117,35044.0
2017-12-05 12:20:00,39.37,39.38,39.35,39.38,21976.0,36.621,36.6303,36.6024,36.6303,21976.0
2017-12-05 12:30:00,39.36,39.4,39.35,39.39,19000.0,36.6117,36.6489,36.6024,36.6396,19000.0
2017-12-05 12:40:00,39.4,39.4,39.35,39.36,20212.0,36.6489,36.6489,36.6024,36.6117,20212.0
2017-12-05 12:50:00,39.37,39.37,39.3,39.33,77520.0,36.621,36.621,36.5559,36.5838,77520.0
2017-12-05 13:00:00,39.3,39.33,39.27,39.33,81768.0,36.5559,36.5838,36.528,36.5838,81768.0
2017-12-05 13:10:00,39.31,39.34,39.29,39.32,19820.0,36.5652,36.5931,36.5466,36.5745,19820.0
2017-12-05 13:20:00,39.35,39.36,39.32,39.33,4000.0,36.6024,36.6117,36.5745,36.5838,4000.0
2017-12-05 13:30:00,39.34,39.36,39.31,39.34,19200.0,36.5931,36.6117,36.5652,36.5931,19200.0
2017-12-05 13:40:00,39.35,39.35,39.3,39.33,22400.0,36.6024,36.6024,36.5559,36.5838,22400.0
2017-12-05 13:50:00,39.34,39.34,39.3,39.33,35824.0,36.5931,36.5931,36.5559,36.5838,35824.0
2017-12-05 14:00:00,39.32,39.32,39.27,39.29,11572.0,36.5745,36.5745,36.528,36.5466,11572.0
2017-12-05 14:10:00,39.27,39.3,39.21,39.22,21852.0,36.528,36.5559,36.4721,36.4814,21852.0
2017-12-05 14:20:00,39.21,39.21,39.17,39.19,15808.0,36.4721,36.4721,36.4349,36.4535,15808.0
2017-12-05 14:30:00,39.19,39.19,39.11,39.11,17724.0,36.4535,36.4535,36.3791,36.3791,17724.0
2017-12-05 14:40:00,39.13,39.19,39.13,39.13,31784.0,36.3977,36.4535,36.3977,36.3977,31784.0
2017-12-05 14:50:00,39.12,39.15,39.1,39.12,23504.0,36.3884,36.4163,36.3698,36.3884,23504.0
2017-12-05 15:00:00,39.13,39.14,39.11,39.13,17196.0,36.3977,36.407,36.3791,36.3977,17196.0
2017-12-05 15:10:00,39.12,39.15,39.1,39.11,28304.0,36.3884,36.4163,36.3698,36.3791,28304.0
2017-12-05 15:20:00,39.11,39.16,39.11,39.16,39100.0,36.3791,36.4256,36.3791,36.4256,39100.0
2017-12-05 15:30:00,39.14,39.15,39.13,39.13,45740.0,36.407,36.4163,36.3977,36.3977,45740.0
2017-12-05 15:40:00,39.13,39.18,39.09,39.1,90632.0,36.3977,36.4442,36.3605,36.3698,90632.0
2017-12-05 15:50:00,39.1,39.1,39.02,39.07,257028.0,36.3698,36.3698,36.2954,36.3419,257028.0
2017-12-06 09:30:00,39.22,39.3,39.04,39.24,77208.0,36.4814,36.5559,36.314,36.5001,77208.0
2017-12-06 09:40:00,39.16,39.25,39.16,39.25,8464.0,36.4256,36.5094,36.4256,36.5094,8464.0
2017-12-06 09:50:00,39.27,39.36,39.22,39.36,8324.0,36.528,36.6117,36.4814,36.6117,8324.0
2017-12-06 10:00:00,39.37,39.4,39.32,39.38,18132.0,36.621,36.6489,36.5745,36.6303,18132.0
2017-12-06 10:10:00,39.38,39.4,39.3,39.34,14588.0,36.6303,36.6489,36.5559,36.5931,14588.0
2017-12-06 10:20:00,39.35,39.35,39.27,39.27,19600.0,36.6024,36.6024,36.528,36.528,19600.0
2017-12-06 10:30:00,39.29,39.38,39.29,39.3,17600.0,36.5466,36.6303,36.5466,36.5559,17600.0
2017-12-06 10:40:00,39.28,39.31,39.22,39.24,15600.0,36.5373,36.5652,36.4814,36.5001,15600.0
2017-12-06 10:50:00,39.25,39.34,39.24,39.28,13928.0,36.5094,36.5931,36.5001,36.5373,13928.0
2017-12-06 11:00:00,39.27,39.3,39.25,39.29,15720.0,36.528,36.5559,36.5094,36.5466,15720.0
2017-12-06 11:10:00,39.3,39.33,39.29,39.32,15200.0,36.5559,36.5838,36.5466,36.5745,15200.0
2017-12-06 11:20:00,39.33,39.37,39.27,39.27,18800.0,36.5838,36.621,36.528,36.528,18800.0
2017-12-06 11:30:00,39.26,39.27,39.24,39.26,18400.0,36.5187,36.528,36.5001,36.5187,18400.0
2017-12-06 11:40:00,39.27,39.27,39.24,39.27,23744.0,36.528,36.528,36.5001,36.528,23744.0
2017-12-06 11:50:00,39.27,39.28,39.23,39.28,26028.0,36.528,36.5373,36.4908,36.5373,26028.0
2017-12-06 12:00:00,39.23,39.26,39.22,39.25,10448.0,36.4908,36.5187,36.4814,36.5094,10448.0
2017-12-06 12:10:00,39.24,39.26,39.2,39.2,6832.0,36.5001,36.5187,36.4628,36.4628,6832.0
2017-12-06 12:20:00,39.2,39.2,39.14,39.19,11936.0,36.4628,36.4628,36.407,36.4535,11936.0
2017-12-06 12:30:00,39.19,39.24,39.19,39.21,17800.0,36.4535,36.5001,36.4535,36.4721,17800.0
2017-12-06 12:40:00,39.19,39.21,39.18,39.2,8596.0,36.4535,36.4721,36.4442,36.4628,8596.0
2017-12-06 12:50:00,39.21,39.22,39.18,39.18,6400.0,36.4721,36.4814,36.4442,36.4442,6400.0
2017-12-06 13:00:00,39.18,39.2,39.16,39.17,12728.0,36.4442,36.4628,36.4256,36.4349,12728.0
2017-12-06 13:10:00,39.17,39.22,39.17,39.22,8276.0,36.4349,36.4814,36.4349,36.4814,8276.0
2017-12-06 13:20:00,39.22,39.22,39.19,39.2,5600.0,36.4814,36.4814,36.4535,36.4628,5600.0
2017-12-06 13:30:00,39.19,39.27,39.19,39.27,12324.0,36.4535,36.528,36.4535,36.528,12324.0
2017-12-06 13:40:00,39.28,39.28,39.25,39.25,8800.0,36.5373,36.5373,36.5094,36.5094,8800.0
2017-12-06 13:50:00,39.26,39.29,39.23,39.24,28236.0,36.5187,36.5466,36.4908,36.5001,28236.0
2017-12-06 14:00:00,39.23,39.3,39.23,39.27,12660.0,36.4908,36.5559,36.4908,36.528,12660.0
2017-12-06 14:10:00,39.27,39.27,39.25,39.26,5628.0,36.528,36.528,36.5094,36.5187,5628.0
2017-12-06 14:20:00,39.25,39.26,39.22,39.23,12108.0,36.5094,36.5187,36.4814,36.4908,12108.0
2017-12-06 14:30:00,39.23,39.29,39.22,39.27,14956.0,36.4908,36.5466,36.4814,36.528,14956.0
2017-12-06 14:40:00,39.27,39.28,39.25,39.27,21464.0,36.528,36.5373,36.5094,36.528,21464.0
2017-12-06 14:50:00,39.26,39.27,39.19,39.2,8000.0,36.5187,36.528,36.4535,36.4628,8000.0
2017-12-06 15:00:00,39.21,39.23,39.21,39.21,16468.0,36.4721,36.4908,36.4721,36.4721,16468.0
2017-12-06 15:10:00,39.21,39.22,39.18,39.2,14276.0,36.4721,36.4814,36.4442,36.4628,14276.0
2017-12-06 15:20:00,39.19,39.21,39.17,39.19,30328.0,36.4535,36.4721,36.4349,36.4535,30328.0
2017-12-06 15:30:00,39.19,39.22,39.15,39.15,30612.0,36.4535,36.4814,36.4163,36.4163,30612.0
2017-12-06 15:40:00,39.15,39.18,39.13,39.15,53832.0,36.4163,36.4442,36.3977,36.4163,53832.0
2017-12-06 15:50:00,39.14,39.14,39.09,39.13,161168.0,36.407,36.407,36.3605,36.3977,161168.0
2017-12-07 09:30:00,39.01,39.01,39.0,39.01,97728.0,36.2861,36.2861,36.2768,36.2861,97728.0
2017-12-07 09:40:00,39.19,39.25,39.17,39.25,3600.0,36.4535,36.5094,36.4349,36.5094,3600.0
2017-12-07 09:50:00,39.24,39.29,39.11,39.28,24284.0,36.5001,36.5466,36.3791,36.5373,24284.0
2017-12-07 10:00:00,39.26,39.26,39.14,39.14,16692.0,36.5187,36.5187,36.407,36.407,16692.0
2017-12-07 10:10:00,39.17,39.19,39.11,39.11,9704.0,36.4349,36.4535,36.3791,36.3791,9704.0
2017-12-07 10:20:00,39.12,39.17,39.12,39.17,5200.0,36.3884,36.4349,36.3884,36.4349,5200.0
2017-12-07 10:30:00,39.17,39.28,39.17,39.28,43532.0,36.4349,36.5373,36.4349,36.5373,43532.0
2017-12-07 10:40:00,39.3,39.35,39.3,39.35,7924.0,36.5559,36.6024,36.5559,36.6024,7924.0
2017-12-07 10:50:00,39.34,39.37,39.31,39.35,9116.0,36.5931,36.621,36.5652,36.6024,9116.0
2017-12-07 11:00:00,39.36,39.42,39.34,39.36,21712.0,36.6117,36.6675,36.5931,36.6117,21712.0
2017-12-07 11:10:00,39.36,39.41,39.36,39.41,14196.0,36.6117,36.6582,36.6117,36.6582,14196.0
2017-12-07 11:20:00,39.42,39.44,39.42,39.44,2400.0,36.6675,36.6861,36.6675,36.6861,2400.0
2017-12-07 11:30:00,39.43,39.51,39.43,39.48,12872.0,36.6768,36.7512,36.6768,36.7233,12872.0
2017-12-07 11:40:00,39.47,39.49,39.47,39.48,8800.0,36.714,36.7326,36.714,36.7233,8800.0
2017-12-07 11:50:00,39.48,39.58,39.47,39.58,14820.0,36.7233,36.8163,36.714,36.8163,14820.0
2017-12-07 12:00:00,39.57,39.65,39.55,39.59,28692.0,36.807,36.8814,36.7884,36.8256,28692.0
2017-12-07 12:10:00,39.63,39.72,39.61,39.72,24368.0,36.8628,36.9465,36.8442,36.9465,24368.0
2017-12-07 12:20:00,39.67,39.68,39.6,39.6,12016.0,36.9,36.9093,36.8349,36.8349,12016.0
2017-12-07 12:30:00,39.62,39.63,39.57,39.57,13036.0,36.8535,36.8628,36.807,36.807,13036.0
2017-12-07 12:40:00,39.57,39.6,39.54,39.56,6892.0,36.807,36.8349,36.7791,36.7977,6892.0
2017-12-07 12:50:00,39.57,39.61,39.56,39.61,7732.0,36.807,36.8442,36.7977,36.8442,7732.0
2017-12-07 13:00:00,39.6,39.67,39.59,39.6,22136.0,36.8349,36.9,36.8256,36.8349,22136.0
2017-12-07 13:10:00,39.6,39.6,39.57,39.6,8816.0,36.8349,36.8349,36.807,36.8349,8816.0
2017-12-07 13:20:00,39.58,39.63,39.57,39.59,7068.0,36.8163,36.8628,36.807,36.8256,7068.0
2017-12-07 13:30:00,39.6,39.68,39.6,39.68,8580.0,36.8349,36.9093,36.8349,36.9093,8580.0
2017-12-07 13:40:00,39.65,39.66,39.59,39.6,12800.0,36.8814,36.8907,36.8256,36.8349,12800.0
2017-12-07 13:50:00,39.61,39.63,39.59,39.62,7200.0,36.8442,36.8628,36.8256,36.8535,7200.0
2017-12-07 14:00:00,39.63,39.64,39.61,39.61,9268.0,36.8628,36.8721,36.8442,36.8442,9268.0
2017-12-07 14:10:00,39.6,39.6,39.54,39.54,9600.0,36.8349,36.8349,36.7791,36.7791,9600.0
2017-12-07 14:20:00,39.54,39.56,39.52,39.54,12700.0,36.7791,36.7977,36.7605,36.7791,12700.0
2017-12-07 14:30:00,39.54,39.55,39.47,39.47,21200.0,36.7791,36.7884,36.714,36.714,21200.0
2017-12-07 14:40:00,39.46,39.47,39.41,39.46,18904.0,36.7047,36.714,36.6582,36.7047,18904.0
2017-12-07 14:50:00,39.48,39.49,39.46,39.48,12264.0,36.7233,36.7326,36.7047,36.7233,12264.0
2017-12-07 15:00:00,39.49,39.49,39.46,39.47,117880.0,36.7326,36.7326,36.7047,36.714,117880.0
2017-12-07 15:10:00,39.46,39.47,39.45,39.47,8340.0,36.7047,36.714,36.6954,36.714,8340.0
2017-12-07 15:20:00,39.46,39.5,39.45,39.49,18364.0,36.7047,36.7419,36.6954,36.7326,18364.0
2017-12-07 15:30:00,39.49,39.5,39.47,39.49,21020.0,36.7326,36.7419,36.714,36.7326,21020.0
2017-12-07 15:40:00,39.49,39.49,39.42,39.44,50724.0,36.7326,36.7326,36.6675,36.6861,50724.0
2017-12-07 15:50:00,39.44,39.5,39.43,39.5,105880.0,36.6861,36.7419,36.6768,36.7419,105880.0
2017-12-08 09:30:00,39.63,39.63,39.46,39.58,28812.0,36.8628,36.8628,36.7047,36.8163,28812.0
2017-12-08 09:40:00,39.57,39.63,39.52,39.59,51996.0,36.807,36.8628,36.7605,36.8256,51996.0
2017-12-08 09:50:00,39.61,39.63,39.6,39.62,4800.0,36.8442,36.8628,36.8349,36.8535,4800.0
2017-12-08 10:00:00,39.61,39.73,39.6,39.72,45124.0,36.8442,36.9558,36.8349,36.9465,45124.0
2017-12-08 10:10:00,39.73,39.75,39.68,39.7,19836.0,36.9558,36.9744,36.9093,36.9279,19836.0
2017-12-08 10:20:00,39.7,39.73,39.69,39.7,24000.0,36.9279,36.9558,36.9186,36.9279,24000.0
2017-12-08 10:30:00,39.71,39.77,39.71,39.77,10000.0,36.9372,36.993,36.9372,36.993,10000.0
2017-12-08 10:40:00,39.76,39.77,39.73,39.77,7800.0,36.9837,36.993,36.9558,36.993,7800.0
2017-12-08 10:50:00,39.74,39.77,39.71,39.72,9260.0,36.9651,36.993,36.9372,36.9465,9260.0
2017-12-08 11:00:00,39.74,39.74,39.71,39.72,6800.0,36.9651,36.9651,36.9372,36.9465,6800.0
2017-12-08 11:10:00,39.71,39.74,39.71,39.74,4576.0,36.9372,36.9651,36.9372,36.9651,4576.0
2017-12-08 11:20:00,39.73,39.76,39.7,39.7,23612.0,36.9558,36.9837,36.9279,36.9279,23612.0
2017-12-08 11:30:00,39.72,39.73,39.7,39.73,10736.0,36.9465,36.9558,36.9279,36.9558,10736.0
2017-12-08 11:40:00,39.73,39.75,39.73,39.73,10652.0,36.9558,36.9744,36.9558,36.9558,10652.0
2017-12-08 11:50:00,39.74,39.77,39.73,39.77,19800.0,36.9651,36.993,36.9558,36.993,19800.0
2017-12-08 12:00:00,39.77,39.77,39.73,39.74,10216.0,36.993,36.993,36.9558,36.9651,10216.0
2017-12-08 12:10:00,39.74,39.75,39.71,39.75,13348.0,36.9651,36.9744,36.9372,36.9744,13348.0
2017-12-08 12:20:00,39.75,39.76,39.74,39.75,21856.0,36.9744,36.9837,36.9651,36.9744,21856.0
2017-12-08 12:30:00,39.77,39.77,39.77,39.77,800.0,36.993,36.993,36.993,36.993,800.0
2017-12-08 12:40:00,39.76,39.77,39.75,39.77,7200.0,36.9837,36.993,36.9744,36.993,7200.0
2017-12-08 12:50:00,39.77,39.78,39.75,39.75,5308.0,36.993,37.0023,36.9744,36.9744,5308.0
2017-12-08 13:00:00,39.74,39.77,39.74,39.77,4616.0,36.9651,36.993,36.9651,36.993,4616.0
2017-12-08 13:10:00,39.76,39.77,39.74,39.75,7392.0,36.9837,36.993,36.9651,36.9744,7392.0
2017-12-08 13:20:00,39.76,39.76,39.75,39.75,5200.0,36.9837,36.9837,36.9744,36.9744,5200.0
2017-12-08 13:30:00,39.75,39.77,39.74,39.75,2800.0,36.9744,36.993,36.9651,36.9744,2800.0
2017-12-08 13:40:00,39.77,39.77,39.74,39.74,5600.0,36.993,36.993,36.9651,36.9651,5600.0
2017-12-08 13:50:00,39.74,39.75,39.72,39.75,15204.0,36.9651,36.9744,36.9465,36.9744,15204.0
2017-12-08 14:00:00,39.76,39.77,39.74,39.74,14280.0,36.9837,36.993,36.9651,36.9651,14280.0
2017-12-08 14:10:00,39.75,39.76,39.7,39.7,96056.0,36.9744,36.9837,36.9279,36.9279,96056.0
2017-12-08 14:20:00,39.69,39.72,39.66,39.7,17536.0,36.9186,36.9465,36.8907,36.9279,17536.0
2017-12-08 14:30:00,39.72,39.74,39.7,39.74,28520.0,36.9465,36.9651,36.9279,36.9651,28520.0
2017-12-08 14:40:00,39.74,39.75,39.73,39.74,13728.0,36.9651,36.9744,36.9558,36.9651,13728.0
2017-12-08 14:50:00,39.75,39.75,39.7,39.7,13200.0,36.9744,36.9744,36.9279,36.9279,13200.0
2017-12-08 15:00:00,39.71,39.74,39.71,39.73,18984.0,36.9372,36.9651,36.9372,36.9558,18984.0
2017-12-08 15:10:00,39.72,39.73,39.7,39.72,19304.0,36.9465,36.9558,36.9279,36.9465,19304.0
2017-12-08 15:20:00,39.72,39.74,39.72,39.72,14888.0,36.9465,36.9651,36.9465,36.9465,14888.0
2017-12-08 15:30:00,39.72,39.76,39.72,39.76,23644.0,36.9465,36.9837,36.9465,36.9837,23644.0
2017-12-08 15:40:00,39.75,39.76,39.74,39.75,41064.0,36.9744,36.9837,36.9651,36.9744,41064.0
2017-12-08 15:50:00,39.76,39.8,39.69,39.8,153308.0,36.9837,37.0209,36.9186,37.0209,153308.0
2017-12-11 09:30:00,39.74,39.96,39.72,39.87,45464.0,36.9651,37.1698,36.9465,37.0861,45464.0
2017-12-11 09:40:00,39.85,39.92,39.67,39.71,46780.0,37.0675,37.1326,36.9,36.9372,46780.0
2017-12-11 09:50:00,39.7,39.78,39.69,39.76,29184.0,36.9279,37.0023,36.9186,36.9837,29184.0
2017-12-11 10:00:00,39.74,39.95,39.74,39.78,29448.0,36.9651,37.1605,36.9651,37.0023,29448.0
2017-12-11 10:10:00,39.81,39.84,39.75,39.79,21388.0,37.0303,37.0582,36.9744,37.0116,21388.0
2017-12-11 10:20:00,39.79,39.8,39.73,39.74,100768.0,37.0116,37.0209,36.9558,36.9651,100768.0
2017-12-11 10:30:00,39.72,39.73,39.63,39.68,118796.0,36.9465,36.9558,36.8628,36.9093,118796.0
2017-12-11 10:40:00,39.68,39.71,39.65,39.67,69472.0,36.9093,36.9372,36.8814,36.9,69472.0
2017-12-11 10:50:00,39.67,39.69,39.65,39.67,26600.0,36.9,36.9186,36.8814,36.9,26600.0
2017-12-11 11:00:00,39.67,39.68,39.65,39.66,14968.0,36.9,36.9093,36.8814,36.8907,14968.0
2017-12-11 11:10:00,39.67,39.67,39.64,39.66,24368.0,36.9,36.9,36.8721,36.8907,24368.0
2017-12-11 11:20:00,39.65,39.65,39.6,39.62,51400.0,36.8814,36.8814,36.8349,36.8535,51400.0
2017-12-11 11:30:00,39.61,39.62,39.58,39.59,14400.0,36.8442,36.8535,36.8163,36.8256,14400.0
2017-12-11 11:40:00,39.59,39.61,39.57,39.6,12712.0,36.8256,36.8442,36.807,36.8349,12712.0
2017-12-11 11:50:00,39.6,39.63,39.6,39.61,14924.0,36.8349,36.8628,36.8349,36.8442,14924.0
2017-12-11 12:00:00,39.6,39.63,39.6,39.62,6508.0,36.8349,36.8628,36.8349,36.8535,6508.0
2017-12-11 12:10:00,39.62,39.62,39.59,39.61,13016.0,36.8535,36.8535,36.8256,36.8442,13016.0
2017-12-11 12:20:00,39.6,39.61,39.59,39.59,9600.0,36.8349,36.8442,36.8256,36.8256,9600.0
2017-12-11 12:30:00,39.6,39.6,39.55,39.56,13200.0,36.8349,36.8349,36.7884,36.7977,13200.0
2017-12-11 12:40:00,39.56,39.6,39.54,39.55,21884.0,36.7977,36.8349,36.7791,36.7884,21884.0
2017-12-11 12:50:00,39.56,39.57,39.55,39.56,11200.0,36.7977,36.807,36.7884,36.7977,11200.0
2017-12-11 13:00:00,39.55,39.57,39.53,39.56,8200.0,36.7884,36.807,36.7698,36.7977,8200.0
2017-12-11 13:10:00,39.55,39.55,39.51,39.52,10932.0,36.7884,36.7884,36.7512,36.7605,10932.0
2017-12-11 13:20:00,39.52,39.55,39.51,39.55,11600.0,36.7605,36.7884,36.7512,36.7884,11600.0
2017-12-11 13:30:00,39.54,39.58,39.54,39.58,13040.0,36.7791,36.8163,36.7791,36.8163,13040.0
2017-12-11 13:40:00,39.58,39.59,39.57,39.59,11200.0,36.8163,36.8256,36.807,36.8256,11200.0
2017-12-11 13:50:00,39.58,39.59,39.57,39.59,10400.0,36.8163,36.8256,36.807,36.8256,10400.0
2017-12-11 14:00:00,39.6,39.6,39.58,39.58,17200.0,36.8349,36.8349,36.8163,36.8163,17200.0
2017-12-11 14:10:00,39.58,39.58,39.52,39.52,17368.0,36.8163,36.8163,36.7605,36.7605,17368.0
2017-12-11 14:20:00,39.51,39.52,39.49,39.51,17608.0,36.7512,36.7605,36.7326,36.7512,17608.0
2017-12-11 14:30:00,39.49,39.54,39.49,39.52,32540.0,36.7326,36.7791,36.7326,36.7605,32540.0
2017-12-11 14:40:00,39.54,39.56,39.52,39.54,15624.0,36.7791,36.7977,36.7605,36.7791,15624.0
2017-12-11 14:50:00,39.52,39.57,39.5,39.53,24352.0,36.7605,36.807,36.7419,36.7698,24352.0
2017-12-11 15:00:00,39.52,39.54,39.52,39.52,11736.0,36.7605,36.7791,36.7605,36.7605,11736.0
2017-12-11 15:10:00,39.53,39.57,39.52,39.56,19200.0,36.7698,36.807,36.7605,36.7977,19200.0
2017-12-11 15:20:00,39.56,39.57,39.52,39.53,16896.0,36.7977,36.807,36.7605,36.7698,16896.0
2017-12-11 15:30:00,39.53,39.55,39.51,39.53,41812.0,36.7698,36.7884,36.7512,36.7698,41812.0
2017-12-11 15:40:00,39.53,39.57,39.53,39.57,42400.0,36.7698,36.807,36.7698,36.807,42400.0
2017-12-11 15:50:00,39.57,39.6,39.55,39.59,151576.0,36.807,36.8349,36.7884,36.8256,151576.0
2017-12-12 09:30:00,39.58,39.6,39.44,39.45,29464.0,36.8163,36.8349,36.6861,36.6954,29464.0
2017-12-12 09:40:00,39.42,39.53,39.42,39.44,11600.0,36.6675,36.7698,36.6675,36.6861,11600.0
2017-12-12 09:50:00,39.45,39.47,39.39,39.41,9872.0,36.6954,36.714,36.6396,36.6582,9872.0
2017-12-12 10:00:00,39.39,39.47,39.38,39.47,20808.0,36.6396,36.714,36.6303,36.714,20808.0
2017-12-12 10:10:00,39.45,39.47,39.42,39.47,10500.0,36.6954,36.714,36.6675,36.714,10500.0
2017-12-12 10:20:00,39.46,39.47,39.45,39.47,10816.0,36.7047,36.714,36.6954,36.714,10816.0
2017-12-12 10:30:00,39.46,39.46,39.38,39.39,30068.0,36.7047,36.7047,36.6303,36.6396,30068.0
2017-12-12 10:40:00,39.38,39.47,39.38,39.47,54792.0,36.6303,36.714,36.6303,36.714,54792.0
2017-12-12 10:50:00,39.44,39.46,39.4,39.41,13044.0,36.6861,36.7047,36.6489,36.6582,13044.0
2017-12-12 11:00:00,39.4,39.46,39.4,39.42,9600.0,36.6489,36.7047,36.6489,36.6675,9600.0
2017-12-12 11:10:00,39.42,39.43,39.41,39.43,4400.0,36.6675,36.6768,36.6582,36.6768,4400.0
2017-12-12 11:20:00,39.44,39.45,39.41,39.44,16008.0,36.6861,36.6954,36.6582,36.6861,16008.0
2017-12-12 11:30:00,39.44,39.45,39.4,39.42,24800.0,36.6861,36.6954,36.6489,36.6675,24800.0
2017-12-12 11:40:00,39.43,39.45,39.4,39.45,24080.0,36.6768,36.6954,36.6489,36.6954,24080.0
2017-12-12 11:50:00,39.44,39.45,39.41,39.44,14616.0,36.6861,36.6954,36.6582,36.6861,14616.0
2017-12-12 12:00:00,39.44,39.45,39.4,39.41,12400.0,36.6861,36.6954,36.6489,36.6582,12400.0
2017-12-12 12:10:00,39.42,39.48,39.42,39.45,14000.0,36.6675,36.7233,36.6675,36.6954,14000.0
2017-12-12 12:20:00,39.46,39.47,39.39,39.39,19600.0,36.7047,36.714,36.6396,36.6396,19600.0
2017-12-12 12:30:00,39.39,39.42,39.39,39.41,17148.0,36.6396,36.6675,36.6396,36.6582,17148.0
2017-12-12 12:40:00,39.41,39.44,39.4,39.44,17732.0,36.6582,36.6861,36.6489,36.6861,17732.0
2017-12-12 12:50:00,39.46,39.49,39.45,39.46,25792.0,36.7047,36.7326,36.6954,36.7047,25792.0
2017-12-12 13:00:00,39.45,39.46,39.45,39.45,3600.0,36.6954,36.7047,36.6954,36.6954,3600.0
2017-12-12 13:10:00,39.45,39.47,39.44,39.45,45184.0,36.6954,36.714,36.6861,36.6954,45184.0
2017-12-12 13:20:00,39.45,39.45,39.41,39.42,14000.0,36.6954,36.6954,36.6582,36.6675,14000.0
2017-12-12 13:30:00,39.42,39.43,39.4,39.42,11416.0,36.6675,36.6768,36.6489,36.6675,11416.0
2017-12-12 13:40:00,39.4,39.4,39.35,39.35,18400.0,36.6489,36.6489,36.6024,36.6024,18400.0
2017-12-12 13:50:00,39.35,39.37,39.34,39.37,7400.0,36.6024,36.621,36.5931,36.621,7400.0
2017-12-12 14:00:00,39.36,39.39,39.36,39.37,3200.0,36.6117,36.6396,36.6117,36.621,3200.0
2017-12-12 14:10:00,39.37,39.41,39.36,39.41,12312.0,36.621,36.6582,36.6117,36.6582,12312.0
2017-12-12 14:20:00,39.42,39.42,39.4,39.4,11200.0,36.6675,36.6675,36.6489,36.6489,11200.0
2017-12-12 14:30:00,39.4,39.41,39.39,39.4,5860.0,36.6489,36.6582,36.6396,36.6489,5860.0
2017-12-12 14:40:00,39.4,39.4,39.38,39.39,7204.0,36.6489,36.6489,36.6303,36.6396,7204.0
2017-12-12 14:50:00,39.4,39.43,39.39,39.41,15008.0,36.6489,36.6768,36.6396,36.6582,15008.0
2017-12-12 15:00:00,39.41,39.43,39.4,39.41,13200.0,36.6582,36.6768,36.6489,36.6582,13200.0
2017-12-12 15:10:00,39.41,39.41,39.39,39.39,15452.0,36.6582,36.6582,36.6396,36.6396,15452.0
2017-12-12 15:20:00,39.39,39.4,39.36,39.36,20164.0,36.6396,36.6489,36.6117,36.6117,20164.0
2017-12-12 15:30:00,39.37,39.38,39.33,39.35,26800.0,36.621,36.6303,36.5838,36.6024,26800.0
2017-12-12 15:40:00,39.35,39.35,39.32,39.32,43824.0,36.6024,36.6024,36.5745,36.5745,43824.0
2017-12-12 15:50:00,39.32,39.32,39.24,39.31,133940.0,36.5745,36.5745,36.5001,36.5652,133940.0
2017-12-13 09:30:00,39.4,39.4,39.26,39.4,178192.0,36.6489,36.6489,36.5187,36.6489,178192.0
2017-12-13 09:40:00,39.39,39.46,39.36,39.45,11540.0,36.6396,36.7047,36.6117,36.6954,11540.0
2017-12-13 09:50:00,39.43,39.46,39.4,39.44,12400.0,36.6768,36.7047,36.6489,36.6861,12400.0
2017-12-13 10:00:00,39.41,39.44,39.4,39.44,15116.0,36.6582,36.6861,36.6489,36.6861,15116.0
2017-12-13 10:10:00,39.45,39.52,39.44,39.52,20076.0,36.6954,36.7605,36.6861,36.7605,20076.0
2017-12-13 10:20:00,39.51,39.58,39.5,39.57,48068.0,36.7512,36.8163,36.7419,36.807,48068.0
2017-12-13 10:30:00,39.55,39.63,39.55,39.58,36212.0,36.7884,36.8628,36.7884,36.8163,36212.0
2017-12-13 10:40:00,39.52,39.62,39.52,39.57,24196.0,36.7605,36.8535,36.7605,36.807,24196.0
2017-12-13 10:50:00,39.51,39.56,39.5,39.54,8800.0,36.7512,36.7977,36.7419,36.7791,8800.0
2017-12-13 11:00:00,39.54,39.54,39.51,39.53,21120.0,36.7791,36.7791,36.7512,36.7698,21120.0
2017-12-13 11:10:00,39.53,39.54,39.5,39.5,28708.0,36.7698,36.7791,36.7419,36.7419,28708.0
2017-12-13 11:20:00,39.49,39.52,39.47,39.52,17900.0,36.7326,36.7605,36.714,36.7605,17900.0
2017-12-13 11:30:00,39.52,39.54,39.5,39.52,23320.0,36.7605,36.7791,36.7419,36.7605,23320.0
2017-12-13 11:40:00,39.52,39.59,39.5,39.59,22272.0,36.7605,36.8256,36.7419,36.8256,22272.0
2017-12-13 11:50:00,39.59,39.72,39.58,39.69,49572.0,36.8256,36.9465,36.8163,36.9186,49572.0
2017-12-13 12:00:00,39.68,39.68,39.56,39.58,18392.0,36.9093,36.9093,36.7977,36.8163,18392.0
2017-12-13 12:10:00,39.55,39.56,39.52,39.54,37240.0,36.7884,36.7977,36.7605,36.7791,37240.0
2017-12-13 12:20:00,39.52,39.54,39.5,39.51,12000.0,36.7605,36.7791,36.7419,36.7512,12000.0
2017-12-13 12:30:00,39.52,39.69,39.52,39.68,59640.0,36.7605,36.9186,36.7605,36.9093,59640.0
2017-12-13 12:40:00,39.65,39.68,39.63,39.63,27768.0,36.8814,36.9093,36.8628,36.8628,27768.0
2017-12-13 12:50:00,39.55,39.59,39.55,39.58,7120.0,36.7884,36.8256,36.7884,36.8163,7120.0
2017-12-13 13:00:00,39.57,39.57,39.46,39.48,59600.0,36.807,36.807,36.7047,36.7233,59600.0
2017-12-13 13:10:00,39.46,39.47,39.44,39.44,6724.0,36.7047,36.714,36.6861,36.6861,6724.0
2017-12-13 13:20:00,39.44,39.47,39.44,39.44,5600.0,36.6861,36.714,36.6861,36.6861,5600.0
2017-12-13 13:30:00,39.43,39.45,39.41,39.44,6800.0,36.6768,36.6954,36.6582,36.6861,6800.0
2017-12-13 13:40:00,39.44,39.47,39.43,39.43,8776.0,36.6861,36.714,36.6768,36.6768,8776.0
2017-12-13 13:50:00,39.45,39.45,39.42,39.44,12000.0,36.6954,36.6954,36.6675,36.6861,12000.0
2017-12-13 14:00:00,39.44,39.57,39.43,39.46,41492.0,36.6861,36.807,36.6768,36.7047,41492.0
2017-12-13 14:10:00,39.46,39.49,39.43,39.47,21976.0,36.7047,36.7326,36.6768,36.714,21976.0
2017-12-13 14:20:00,39.48,39.49,39.46,39.47,10400.0,36.7233,36.7326,36.7047,36.714,10400.0
2017-12-13 14:30:00,39.46,39.51,39.46,39.48,33496.0,36.7047,36.7512,36.7047,36.7233,33496.0
2017-12-13 14:40:00,39.47,39.49,39.46,39.49,14804.0,36.714,36.7326,36.7047,36.7326,14804.0
2017-12-13 14:50:00,39.48,39.49,39.47,39.49,39316.0,36.7233,36.7326,36.714,36.7326,39316.0
2017-12-13 15:00:00,39.48,39.5,39.46,39.47,14660.0,36.7233,36.7419,36.7047,36.714,14660.0
2017-12-13 15:10:00,39.45,39.46,39.44,39.44,12480.0,36.6954,36.7047,36.6861,36.6861,12480.0
2017-12-13 15:20:00,39.44,39.45,39.38,39.38,37248.0,36.6861,36.6954,36.6303,36.6303,37248.0
2017-12-13 15:30:00,39.38,39.38,39.35,39.36,43844.0,36.6303,36.6303,36.6024,36.6117,43844.0
2017-12-13 15:40:00,39.35,39.43,39.34,39.42,89496.0,36.6024,36.6768,36.5931,36.6675,89496.0
2017-12-13 15:50:00,39.42,39.42,39.32,39.33,136392.0,36.6675,36.6675,36.5745,36.5838,136392.0
2017-12-14 09:30:00,39.51,39.53,39.35,39.5,49404.0,36.7512,36.7698,36.6024,36.7419,49404.0
2017-12-14 09:40:00,39.48,39.48,39.41,39.42,14800.0,36.7233,36.7233,36.6582,36.6675,14800.0
2017-12-14 09:50:00,39.45,39.48,39.45,39.48,5352.0,36.6954,36.7233,36.6954,36.7233,5352.0
2017-12-14 10:00:00,39.46,39.46,39.39,39.44,99688.0,36.7047,36.7047,36.6396,36.6861,99688.0
2017-12-14 10:10:00,39.44,39.48,39.42,39.48,39200.0,36.6861,36.7233,36.6675,36.7233,39200.0
2017-12-14 10:20:00,39.46,39.49,39.44,39.45,34056.0,36.7047,36.7326,36.6861,36.6954,34056.0
2017-12-14 10:30:00,39.45,39.45,39.39,39.41,20060.0,36.6954,36.6954,36.6396,36.6582,20060.0
2017-12-14 10:40:00,39.41,39.48,39.41,39.43,20000.0,36.6582,36.7233,36.6582,36.6768,20000.0
2017-12-14 10:50:00,39.42,39.45,39.41,39.42,11212.0,36.6675,36.6954,36.6582,36.6675,11212.0
2017-12-14 11:00:00,39.42,39.42,39.26,39.33,48396.0,36.6675,36.6675,36.5187,36.5838,48396.0
2017-12-14 11:10:00,39.33,39.36,39.3,39.33,11600.0,36.5838,36.6117,36.5559,36.5838,11600.0
2017-12-14 11:20:00,39.34,39.35,39.32,39.32,7096.0,36.5931,36.6024,36.5745,36.5745,7096.0
2017-12-14 11:30:00,39.35,39.35,39.34,39.35,5480.0,36.6024,36.6024,36.5931,36.6024,5480.0
2017-12-14 11:40:00,39.37,39.38,39.34,39.36,22304.0,36.621,36.6303,36.5931,36.6117,22304.0
2017-12-14 11:50:00,39.37,39.39,39.37,39.39,5600.0,36.621,36.6396,36.621,36.6396,5600.0
2017-12-14 12:00:00,39.39,39.42,39.38,39.4,6400.0,36.6396,36.6675,36.6303,36.6489,6400.0
2017-12-14 12:10:00,39.39,39.4,39.39,39.4,8284.0,36.6396,36.6489,36.6396,36.6489,8284.0
2017-12-14 12:20:00,39.39,39.4,39.39,39.4,17144.0,36.6396,36.6489,36.6396,36.6489,17144.0
2017-12-14 12:30:00,39.4,39.4,39.39,39.4,3600.0,36.6489,36.6489,36.6396,36.6489,3600.0
2017-12-14 12:40:00,39.4,39.4,39.37,39.37,13960.0,36.6489,36.6489,36.621,36.621,13960.0
2017-12-14 12:50:00,39.38,39.38,39.34,39.36,13372.0,36.6303,36.6303,36.5931,36.6117,13372.0
2017-12-14 13:00:00,39.35,39.36,39.31,39.35,16260.0,36.6024,36.6117,36.5652,36.6024,16260.0
2017-12-14 13:10:00,39.35,39.35,39.31,39.31,19480.0,36.6024,36.6024,36.5652,36.5652,19480.0
2017-12-14 13:20:00,39.31,39.35,39.31,39.35,4800.0,36.5652,36.6024,36.5652,36.6024,4800.0
2017-12-14 13:30:00,39.36,39.36,39.33,39.35,20156.0,36.6117,36.6117,36.5838,36.6024,20156.0
2017-12-14 13:40:00,39.33,39.35,39.33,39.35,9200.0,36.5838,36.6024,36.5838,36.6024,9200.0
2017-12-14 13:50:00,39.34,39.39,39.33,39.36,32260.0,36.5931,36.6396,36.5838,36.6117,32260.0
2017-12-14 14:00:00,39.36,39.38,39.35,39.37,10400.0,36.6117,36.6303,36.6024,36.621,10400.0
2017-12-14 14:10:00,39.37,39.37,39.36,39.37,11200.0,36.621,36.621,36.6117,36.621,11200.0
2017-12-14 14:20:00,39.37,39.38,39.24,39.24,27528.0,36.621,36.6303,36.5001,36.5001,27528.0
2017-12-14 14:30:00,39.25,39.33,39.25,39.27,38372.0,36.5094,36.5838,36.5094,36.528,38372.0
2017-12-14 14:40:00,39.27,39.28,39.24,39.27,21248.0,36.528,36.5373,36.5001,36.528,21248.0
2017-12-14 14:50:00,39.28,39.3,39.25,39.27,11600.0,36.5373,36.5559,36.5094,36.528,11600.0
2017-12-14 15:00:00,39.27,39.27,39.23,39.23,37208.0,36.528,36.528,36.4908,36.4908,37208.0
2017-12-14 15:10:00,39.24,39.27,39.24,39.26,13352.0,36.5001,36.528,36.5001,36.5187,13352.0
2017-12-14 15:20:00,39.26,39.26,39.24,39.24,18040.0,36.5187,36.5187,36.5001,36.5001,18040.0
2017-12-14 15:30:00,39.24,39.31,39.23,39.31,34624.0,36.5001,36.5652,36.4908,36.5652,34624.0
2017-12-14 15:40:00,39.3,39.31,39.24,39.25,64332.0,36.5559,36.5652,36.5001,36.5094,64332.0
2017-12-14 15:50:00,39.25,39.37,39.24,39.3,157960.0,36.5094,36.621,36.5001,36.5559,157960.0
2017-12-15 09:30:00,39.41,39.47,39.18,39.2,568040.0,36.6582,36.714,36.4442,36.4628,568040.0
2017-12-15 09:40:00,39.24,39.45,39.24,39.38,23756.0,36.5001,36.6954,36.5001,36.6303,23756.0
2017-12-15 09:50:00,39.38,39.42,39.34,39.39,10000.0,36.6303,36.6675,36.5931,36.6396,10000.0
2017-12-15 10:00:00,39.43,39.47,39.38,39.42,21652.0,36.6768,36.714,36.6303,36.6675,21652.0
2017-12-15 10:10:00,39.44,39.52,39.43,39.51,41168.0,36.6861,36.7605,36.6768,36.7512,41168.0
2017-12-15 10:20:00,39.5,39.5,39.43,39.43,9132.0,36.7419,36.7419,36.6768,36.6768,9132.0
2017-12-15 10:30:00,39.45,39.46,39.36,39.38,20408.0,36.6954,36.7047,36.6117,36.6303,20408.0
2017-12-15 10:40:00,39.38,39.42,39.36,39.38,16600.0,36.6303,36.6675,36.6117,36.6303,16600.0
2017-12-15 10:50:00,39.38,39.44,39.37,39.43,11524.0,36.6303,36.6861,36.621,36.6768,11524.0
2017-12-15 11:00:00,39.43,39.47,39.4,39.45,18800.0,36.6768,36.714,36.6489,36.6954,18800.0
2017-12-15 11:10:00,39.47,39.64,39.46,39.64,294036.0,36.714,36.8721,36.7047,36.8721,294036.0
2017-12-15 11:20:00,39.59,39.63,39.47,39.6,186440.0,36.8256,36.8628,36.714,36.8349,186440.0
2017-12-15 11:30:00,39.63,39.68,39.54,39.57,21400.0,36.8628,36.9093,36.7791,36.807,21400.0
2017-12-15 11:40:00,39.57,39.58,39.5,39.5,9200.0,36.807,36.8163,36.7419,36.7419,9200.0
2017-12-15 11:50:00,39.51,39.58,39.5,39.58,17000.0,36.7512,36.8163,36.7419,36.8163,17000.0
2017-12-15 12:00:00,39.56,39.68,39.56,39.65,31268.0,36.7977,36.9093,36.7977,36.8814,31268.0
2017-12-15 12:10:00,39.65,39.67,39.62,39.65,33628.0,36.8814,36.9,36.8535,36.8814,33628.0
2017-12-15 12:20:00,39.65,39.65,39.6,39.61,32404.0,36.8814,36.8814,36.8349,36.8442,32404.0
2017-12-15 12:30:00,39.63,39.65,39.62,39.65,44808.0,36.8628,36.8814,36.8535,36.8814,44808.0
2017-12-15 12:40:00,39.65,39.71,39.64,39.7,41556.0,36.8814,36.9372,36.8721,36.9279,41556.0
2017-12-15 12:50:00,39.71,39.73,39.68,39.68,36880.0,36.9372,36.9558,36.9093,36.9093,36880.0
2017-12-15 13:00:00,39.69,39.69,39.65,39.66,67032.0,36.9186,36.9186,36.8814,36.8907,67032.0
2017-12-15 13:10:00,39.66,39.7,39.6,39.68,169460.0,36.8907,36.9279,36.8349,36.9093,169460.0
2017-12-15 13:20:00,39.65,39.66,39.6,39.63,15600.0,36.8814,36.8907,36.8349,36.8628,15600.0
2017-12-15 13:30:00,39.63,39.63,39.59,39.63,9076.0,36.8628,36.8628,36.8256,36.8628,9076.0
2017-12-15 13:40:00,39.63,39.64,39.59,39.6,21764.0,36.8628,36.8721,36.8256,36.8349,21764.0
2017-12-15 13:50:00,39.59,39.63,39.59,39.63,25600.0,36.8256,36.8628,36.8256,36.8628,25600.0
2017-12-15 14:00:00,39.63,39.63,39.6,39.63,24932.0,36.8628,36.8628,36.8349,36.8628,24932.0
2017-12-15 14:10:00,39.63,39.64,39.62,39.63,31492.0,36.8628,36.8721,36.8535,36.8628,31492.0
2017-12-15 14:20:00,39.64,39.64,39.59,39.6,16900.0,36.8721,36.8721,36.8256,36.8349,16900.0
2017-12-15 14:30:00,39.63,39.64,39.62,39.64,24396.0,36.8628,36.8721,36.8535,36.8721,24396.0
2017-12-15 14:40:00,39.64,39.66,39.63,39.66,20664.0,36.8721,36.8907,36.8628,36.8907,20664.0
2017-12-15 14:50:00,39.65,39.68,39.6,39.63,68520.0,36.8814,36.9093,36.8349,36.8628,68520.0
2017-12-15 15:00:00,39.62,39.67,39.62,39.67,30980.0,36.8535,36.9,36.8535,36.9,30980.0
2017-12-15 15:10:00,39.68,39.68,39.62,39.62,38500.0,36.9093,36.9093,36.8535,36.8535,38500.0
2017-12-15 15:20:00,39.63,39.63,39.61,39.61,50284.0,36.8628,36.8628,36.8442,36.8442,50284.0
2017-12-15 15:30:00,39.62,39.62,39.57,39.62,38816.0,36.8535,36.8535,36.807,36.8535,38816.0
2017-12-15 15:40:00,39.6,39.63,39.52,39.52,50568.0,36.8349,36.8628,36.7605,36.7605,50568.0
2017-12-15 15:50:00,39.55,39.55,39.25,39.51,237736.0,36.7884,36.7884,36.5094,36.7512,237736.0
2017-12-18 09:30:00,39.88,39.97,39.65,39.86,235848.0,37.0954,37.1791,36.8814,37.0768,235848.0
2017-12-18 09:40:00,39.83,39.83,39.71,39.74,104288.0,37.0489,37.0489,36.9372,36.9651,104288.0
2017-12-18 09:50:00,39.73,39.88,39.72,39.8,216380.0,36.9558,37.0954,36.9465,37.0209,216380.0
2017-12-18 10:00:00,39.85,39.95,39.84,39.89,140124.0,37.0675,37.1605,37.0582,37.1047,140124.0
2017-12-18 10:10:00,39.87,39.92,39.84,39.88,48920.0,37.0861,37.1326,37.0582,37.0954,48920.0
2017-12-18 10:20:00,39.86,39.88,39.82,39.88,108536.0,37.0768,37.0954,37.0396,37.0954,108536.0
2017-12-18 10:30:00,39.86,39.91,39.84,39.88,25396.0,37.0768,37.1233,37.0582,37.0954,25396.0
2017-12-18 10:40:00,39.88,40.0,39.87,40.0,151944.0,37.0954,37.207,37.0861,37.207,151944.0
2017-12-18 10:50:00,39.97,40.02,39.94,40.0,25920.0,37.1791,37.2256,37.1512,37.207,25920.0
2017-12-18 11:00:00,40.02,40.02,39.88,39.98,60776.0,37.2256,37.2256,37.0954,37.1884,60776.0
2017-12-18 11:10:00,39.98,39.99,39.93,39.95,16400.0,37.1884,37.1977,37.1419,37.1605,16400.0
2017-12-18 11:20:00,39.94,39.98,39.93,39.96,26500.0,37.1512,37.1884,37.1419,37.1698,26500.0
2017-12-18 11:30:00,39.96,39.99,39.95,39.99,15704.0,37.1698,37.1977,37.1605,37.1977,15704.0
2017-12-18 11:40:00,39.99,40.02,39.97,40.02,27820.0,37.1977,37.2256,37.1791,37.2256,27820.0
2017-12-18 11:50:00,40.01,40.02,40.0,40.01,28968.0,37.2163,37.2256,37.207,37.2163,28968.0
2017-12-18 12:00:00,40.02,40.02,39.99,40.01,9600.0,37.2256,37.2256,37.1977,37.2163,9600.0
2017-12-18 12:10:00,40.01,40.01,39.96,40.0,41140.0,37.2163,37.2163,37.1698,37.207,41140.0
2017-12-18 12:20:00,39.99,40.02,39.97,39.97,41300.0,37.1977,37.2256,37.1791,37.1791,41300.0
2017-12-18 12:30:00,39.97,40.0,39.97,40.0,15604.0,37.1791,37.207,37.1791,37.207,15604.0
2017-12-18 12:40:00,40.0,40.01,39.97,39.97,14172.0,37.207,37.2163,37.1791,37.1791,14172.0
2017-12-18 12:50:00,39.96,40.02,39.96,40.0,42936.0,37.1698,37.2256,37.1698,37.207,42936.0
2017-12-18 13:00:00,40.01,40.02,39.97,39.99,35600.0,37.2163,37.2256,37.1791,37.1977,35600.0
2017-12-18 13:10:00,39.98,39.99,39.97,39.98,3284.0,37.1884,37.1977,37.1791,37.1884,3284.0
2017-12-18 13:20:00,39.98,40.02,39.97,40.0,43332.0,37.1884,37.2256,37.1791,37.207,43332.0
2017-12-18 13:30:00,39.99,40.02,39.99,40.0,15000.0,37.1977,37.2256,37.1977,37.207,15000.0
2017-12-18 13:40:00,40.0,40.02,39.99,40.0,29200.0,37.207,37.2256,37.1977,37.207,29200.0
2017-12-18 13:50:00,39.99,40.01,39.98,39.99,41868.0,37.1977,37.2163,37.1884,37.1977,41868.0
2017-12-18 14:00:00,40.01,40.03,39.96,39.96,59660.0,37.2163,37.2349,37.1698,37.1698,59660.0
2017-12-18 14:10:00,39.96,39.98,39.94,39.97,48760.0,37.1698,37.1884,37.1512,37.1791,48760.0
2017-12-18 14:20:00,39.98,40.03,39.97,40.03,56664.0,37.1884,37.2349,37.1791,37.2349,56664.0
2017-12-18 14:30:00,40.02,40.04,39.97,39.97,31532.0,37.2256,37.2442,37.1791,37.1791,31532.0
2017-12-18 14:40:00,39.97,40.0,39.97,40.0,26600.0,37.1791,37.207,37.1791,37.207,26600.0
2017-12-18 14:50:00,40.0,40.02,39.99,40.0,48312.0,37.207,37.2256,37.1977,37.207,48312.0
2017-12-18 15:00:00,40.01,40.04,40.0,40.0,58704.0,37.2163,37.2442,37.207,37.207,58704.0
2017-12-18 15:10:00,40.0,40.02,39.99,40.01,79616.0,37.207,37.2256,37.1977,37.2163,79616.0
2017-12-18 15:20:00,40.01,40.05,39.98,39.98,87800.0,37.2163,37.2535,37.1884,37.1884,87800.0
2017-12-18 15:30:00,39.97,39.99,39.94,39.98,102216.0,37.1791,37.1977,37.1512,37.1884,102216.0
2017-12-18 15:40:00,39.97,39.99,39.95,39.96,58256.0,37.1791,37.1977,37.1605,37.1698,58256.0
2017-12-18 15:50:00,39.92,40.01,39.88,39.97,430876.0,37.1326,37.2163,37.0954,37.1791,430876.0
2017-12-19 09:30:00,40.17,40.25,40.05,40.13,135060.0,37.3651,37.4395,37.2535,37.3279,135060.0
2017-12-19 09:40:00,40.1,40.16,40.0,40.0,42240.0,37.3,37.3558,37.207,37.207,42240.0
2017-12-19 09:50:00,40.03,40.05,39.97,39.97,22876.0,37.2349,37.2535,37.1791,37.1791,22876.0
2017-12-19 10:00:00,40.0,40.09,39.98,40.06,114396.0,37.207,37.2907,37.1884,37.2628,114396.0
2017-12-19 10:10:00,40.02,40.02,39.97,39.99,27088.0,37.2256,37.2256,37.1791,37.1977,27088.0
2017-12-19 10:20:00,39.97,40.0,39.91,39.93,42000.0,37.1791,37.207,37.1233,37.1419,42000.0
2017-12-19 10:30:00,39.94,39.95,39.9,39.9,19624.0,37.1512,37.1605,37.114,37.114,19624.0
2017-12-19 10:40:00,39.89,39.91,39.85,39.91,34568.0,37.1047,37.1233,37.0675,37.1233,34568.0
2017-12-19 10:50:00,39.88,39.93,39.88,39.92,16400.0,37.0954,37.1419,37.0954,37.1326,16400.0
2017-12-19 11:00:00,39.91,39.92,39.78,39.78,50068.0,37.1233,37.1326,37.0023,37.0023,50068.0
2017-12-19 11:10:00,39.79,39.81,39.71,39.71,41108.0,37.0116,37.0303,36.9372,36.9372,41108.0
2017-12-19 11:20:00,39.72,39.77,39.72,39.76,21580.0,36.9465,36.993,36.9465,36.9837,21580.0
2017-12-19 11:30:00,39.74,39.75,39.72,39.73,19020.0,36.9651,36.9744,36.9465,36.9558,19020.0
2017-12-19 11:40:00,39.73,39.73,39.7,39.71,9924.0,36.9558,36.9558,36.9279,36.9372,9924.0
2017-12-19 11:50:00,39.69,39.73,39.69,39.71,15080.0,36.9186,36.9558,36.9186,36.9372,15080.0
2017-12-19 12:00:00,39.72,39.73,39.68,39.7,14360.0,36.9465,36.9558,36.9093,36.9279,14360.0
2017-12-19 12:10:00,39.7,39.7,39.66,39.66,6800.0,36.9279,36.9279,36.8907,36.8907,6800.0
2017-12-19 12:20:00,39.68,39.68,39.6,39.6,20612.0,36.9093,36.9093,36.8349,36.8349,20612.0
2017-12-19 12:30:00,39.64,39.68,39.64,39.68,18060.0,36.8721,36.9093,36.8721,36.9093,18060.0
2017-12-19 12:40:00,39.7,39.7,39.65,39.67,12396.0,36.9279,36.9279,36.8814,36.9,12396.0
2017-12-19 12:50:00,39.68,39.71,39.68,39.69,19356.0,36.9093,36.9372,36.9093,36.9186,19356.0
2017-12-19 13:00:00,39.69,39.72,39.69,39.71,6360.0,36.9186,36.9465,36.9186,36.9372,6360.0
2017-12-19 13:10:00,39.72,39.72,39.7,39.72,3248.0,36.9465,36.9465,36.9279,36.9465,3248.0
2017-12-19 13:20:00,39.72,39.73,39.7,39.72,18152.0,36.9465,36.9558,36.9279,36.9465,18152.0
2017-12-19 13:30:00,39.73,39.75,39.72,39.75,12208.0,36.9558,36.9744,36.9465,36.9744,12208.0
2017-12-19 13:40:00,39.73,39.74,39.73,39.74,4800.0,36.9558,36.9651,36.9558,36.9651,4800.0
2017-12-19 13:50:00,39.74,39.76,39.73,39.74,76524.0,36.9651,36.9837,36.9558,36.9651,76524.0
2017-12-19 14:00:00,39.74,39.75,39.72,39.75,17208.0,36.9651,36.9744,36.9465,36.9744,17208.0
2017-12-19 14:10:00,39.74,39.76,39.74,39.74,10772.0,36.9651,36.9837,36.9651,36.9651,10772.0
2017-12-19 14:20:00,39.75,39.79,39.75,39.78,38708.0,36.9744,37.0116,36.9744,37.0023,38708.0
2017-12-19 14:30:00,39.78,39.78,39.73,39.74,19568.0,37.0023,37.0023,36.9558,36.9651,19568.0
2017-12-19 14:40:00,39.75,39.75,39.73,39.73,18000.0,36.9744,36.9744,36.9558,36.9558,18000.0
2017-12-19 14:50:00,39.74,39.74,39.7,39.74,28972.0,36.9651,36.9651,36.9279,36.9651,28972.0
2017-12-19 15:00:00,39.73,39.74,39.71,39.72,214888.0,36.9558,36.9651,36.9372,36.9465,214888.0
2017-12-19 15:10:00,39.73,39.92,39.72,39.87,311116.0,36.9558,37.1326,36.9465,37.0861,311116.0
2017-12-19 15:20:00,39.86,39.88,39.84,39.87,56120.0,37.0768,37.0954,37.0582,37.0861,56120.0
2017-12-19 15:30:00,39.87,39.88,39.84,39.84,54732.0,37.0861,37.0954,37.0582,37.0582,54732.0
2017-12-19 15:40:00,39.84,39.85,39.81,39.81,75080.0,37.0582,37.0675,37.0303,37.0303,75080.0
2017-12-19 15:50:00,39.8,39.81,39.73,39.75,184380.0,37.0209,37.0303,36.9558,36.9744,184380.0
2017-12-20 09:30:00,39.83,39.99,39.83,39.88,56532.0,37.0489,37.1977,37.0489,37.0954,56532.0
2017-12-20 09:40:00,39.85,39.87,39.77,39.86,19084.0,37.0675,37.0861,36.993,37.0768,19084.0
2017-12-20 09:50:00,39.86,40.0,39.85,39.96,25820.0,37.0768,37.207,37.0675,37.1698,25820.0
2017-12-20 10:00:00,39.95,39.95,39.84,39.9,18672.0,37.1605,37.1605,37.0582,37.114,18672.0
2017-12-20 10:10:00,39.88,39.88,39.83,39.85,19300.0,37.0954,37.0954,37.0489,37.0675,19300.0
2017-12-20 10:20:00,39.85,39.92,39.81,39.9,57784.0,37.0675,37.1326,37.0303,37.114,57784.0
2017-12-20 10:30:00,39.9,39.9,39.82,39.83,60096.0,37.114,37.114,37.0396,37.0489,60096.0
2017-12-20 10:40:00,39.85,39.85,39.78,39.81,21620.0,37.0675,37.0675,37.0023,37.0303,21620.0
2017-12-20 10:50:00,39.82,39.83,39.75,39.82,24888.0,37.0396,37.0489,36.9744,37.0396,24888.0
2017-12-20 11:00:00,39.83,39.87,39.83,39.83,13760.0,37.0489,37.0861,37.0489,37.0489,13760.0
2017-12-20 11:10:00,39.85,39.87,39.77,39.77,36380.0,37.0675,37.0861,36.993,36.993,36380.0
2017-12-20 11:20:00,39.78,39.81,39.75,39.77,9760.0,37.0023,37.0303,36.9744,36.993,9760.0
2017-12-20 11:30:00,39.79,39.81,39.77,39.77,7084.0,37.0116,37.0303,36.993,36.993,7084.0
2017-12-20 11:40:00,39.79,39.82,39.77,39.82,22396.0,37.0116,37.0396,36.993,37.0396,22396.0
2017-12-20 11:50:00,39.83,39.84,39.81,39.82,33976.0,37.0489,37.0582,37.0303,37.0396,33976.0
2017-12-20 12:00:00,39.82,39.84,39.81,39.81,29904.0,37.0396,37.0582,37.0303,37.0303,29904.0
2017-12-20 12:10:00,39.81,39.88,39.81,39.83,53208.0,37.0303,37.0954,37.0303,37.0489,53208.0
2017-12-20 12:20:00,39.84,39.85,39.82,39.85,31364.0,37.0582,37.0675,37.0396,37.0675,31364.0
2017-12-20 12:30:00,39.85,39.88,39.82,39.84,17404.0,37.0675,37.0954,37.0396,37.0582,17404.0
2017-12-20 12:40:00,39.85,39.91,39.85,39.91,12524.0,37.0675,37.1233,37.0675,37.1233,12524.0
2017-12-20 12:50:00,39.92,39.93,39.89,39.91,12820.0,37.1326,37.1419,37.1047,37.1233,12820.0
2017-12-20 13:00:00,39.92,39.94,39.92,39.93,7900.0,37.1326,37.1512,37.1326,37.1419,7900.0
2017-12-20 13:10:00,39.94,39.96,39.93,39.95,16200.0,37.1512,37.1698,37.1419,37.1605,16200.0
2017-12-20 13:20:00,39.95,39.98,39.95,39.98,11144.0,37.1605,37.1884,37.1605,37.1884,11144.0
2017-12-20 13:30:00,39.98,40.01,39.96,39.97,24600.0,37.1884,37.2163,37.1698,37.1791,24600.0
2017-12-20 13:40:00,39.98,40.01,39.98,39.99,15200.0,37.1884,37.2163,37.1884,37.1977,15200.0
2017-12-20 13:50:00,39.98,39.98,39.95,39.97,8236.0,37.1884,37.1884,37.1605,37.1791,8236.0
2017-12-20 14:00:00,39.96,39.96,39.93,39.93,21020.0,37.1698,37.1698,37.1419,37.1419,21020.0
2017-12-20 14:10:00,39.92,39.93,39.89,39.9,26124.0,37.1326,37.1419,37.1047,37.114,26124.0
2017-12-20 14:20:00,39.9,39.9,39.87,39.88,10400.0,37.114,37.114,37.0861,37.0954,10400.0
2017-12-20 14:30:00,39.89,39.9,39.87,39.87,17496.0,37.1047,37.114,37.0861,37.0861,17496.0
2017-12-20 14:40:00,39.89,39.9,39.87,39.88,11800.0,37.1047,37.114,37.0861,37.0954,11800.0
2017-12-20 14:50:00,39.87,39.91,39.87,39.91,13988.0,37.0861,37.1233,37.0861,37.1233,13988.0
2017-12-20 15:00:00,39.88,39.91,39.86,39.89,33080.0,37.0954,37.1233,37.0768,37.1047,33080.0
2017-12-20 15:10:00,39.88,39.88,39.84,39.86,85020.0,37.0954,37.0954,37.0582,37.0768,85020.0
2017-12-20 15:20:00,39.86,39.87,39.83,39.83,45028.0,37.0768,37.0861,37.0489,37.0489,45028.0
2017-12-20 15:30:00,39.83,39.84,39.79,39.8,72888.0,37.0489,37.0582,37.0116,37.0209,72888.0
2017-12-20 15:40:00,39.8,39.84,39.77,39.8,124948.0,37.0209,37.0582,36.993,37.0209,124948.0
2017-12-20 15:50:00,39.8,39.81,39.72,39.78,219868.0,37.0209,37.0303,36.9465,37.0023,219868.0
2017-12-21 09:30:00,40.13,40.13,39.73,39.79,146296.0,37.3279,37.3279,36.9558,37.0116,146296.0
2017-12-21 09:40:00,39.81,39.81,39.65,39.7,64292.0,37.0303,37.0303,36.8814,36.9279,64292.0
2017-12-21 09:50:00,39.68,39.7,39.66,39.67,21136.0,36.9093,36.9279,36.8907,36.9,21136.0
2017-12-21 10:00:00,39.65,39.73,39.61,39.67,41032.0,36.8814,36.9558,36.8442,36.9,41032.0
2017-12-21 10:10:00,39.67,39.68,39.58,39.61,22700.0,36.9,36.9093,36.8163,36.8442,22700.0
2017-12-21 10:20:00,39.59,39.59,39.42,39.45,57976.0,36.8256,36.8256,36.6675,36.6954,57976.0
2017-12-21 10:30:00,39.47,39.53,39.44,39.48,85748.0,36.714,36.7698,36.6861,36.7233,85748.0
2017-12-21 10:40:00,39.5,39.57,39.5,39.55,25072.0,36.7419,36.807,36.7419,36.7884,25072.0
2017-12-21 10:50:00,39.56,39.6,39.52,39.6,23168.0,36.7977,36.8349,36.7605,36.8349,23168.0
2017-12-21 11:00:00,39.6,39.69,39.6,39.65,52888.0,36.8349,36.9186,36.8349,36.8814,52888.0
2017-12-21 11:10:00,39.64,39.67,39.62,39.66,51864.0,36.8721,36.9,36.8535,36.8907,51864.0
2017-12-21 11:20:00,39.66,39.67,39.63,39.63,25988.0,36.8907,36.9,36.8628,36.8628,25988.0
2017-12-21 11:30:00,39.63,39.65,39.62,39.63,73756.0,36.8628,36.8814,36.8535,36.8628,73756.0
2017-12-21 11:40:00,39.63,39.64,39.62,39.62,77016.0,36.8628,36.8721,36.8535,36.8535,77016.0
2017-12-21 11:50:00,39.63,39.64,39.62,39.62,16864.0,36.8628,36.8721,36.8535,36.8535,16864.0
2017-12-21 12:00:00,39.62,39.63,39.58,39.61,23048.0,36.8535,36.8628,36.8163,36.8442,23048.0
2017-12-21 12:10:00,39.6,39.61,39.58,39.59,11668.0,36.8349,36.8442,36.8163,36.8256,11668.0
2017-12-21 12:20:00,39.6,39.64,39.58,39.62,34444.0,36.8349,36.8721,36.8163,36.8535,34444.0
2017-12-21 12:30:00,39.61,39.61,39.58,39.59,42000.0,36.8442,36.8442,36.8163,36.8256,42000.0
2017-12-21 12:40:00,39.58,39.59,39.52,39.52,26108.0,36.8163,36.8256,36.7605,36.7605,26108.0
2017-12-21 12:50:00,39.53,39.63,39.53,39.59,48728.0,36.7698,36.8628,36.7698,36.8256,48728.0
2017-12-21 13:00:00,39.6,39.61,39.58,39.61,78800.0,36.8349,36.8442,36.8163,36.8442,78800.0
2017-12-21 13:10:00,39.62,39.66,39.61,39.66,27600.0,36.8535,36.8907,36.8442,36.8907,27600.0
2017-12-21 13:20:00,39.66,39.66,39.63,39.66,28336.0,36.8907,36.8907,36.8628,36.8907,28336.0
2017-12-21 13:30:00,39.65,39.66,39.61,39.62,43012.0,36.8814,36.8907,36.8442,36.8535,43012.0
2017-12-21 13:40:00,39.61,39.61,39.58,39.61,17936.0,36.8442,36.8442,36.8163,36.8442,17936.0
2017-12-21 13:50:00,39.6,39.61,39.57,39.58,35316.0,36.8349,36.8442,36.807,36.8163,35316.0
2017-12-21 14:00:00,39.58,39.61,39.58,39.61,18000.0,36.8163,36.8442,36.8163,36.8442,18000.0
2017-12-21 14:10:00,39.62,39.63,39.61,39.63,22624.0,36.8535,36.8628,36.8442,36.8628,22624.0
2017-12-21 14:20:00,39.63,39.65,39.63,39.65,19184.0,36.8628,36.8814,36.8628,36.8814,19184.0
2017-12-21 14:30:00,39.64,39.65,39.63,39.65,36492.0,36.8721,36.8814,36.8628,36.8814,36492.0
2017-12-21 14:40:00,39.65,39.71,39.64,39.7,68940.0,36.8814,36.9372,36.8721,36.9279,68940.0
2017-12-21 14:50:00,39.7,39.79,39.67,39.78,94896.0,36.9279,37.0116,36.9,37.0023,94896.0
2017-12-21 15:00:00,39.77,39.81,39.74,39.78,69004.0,36.993,37.0303,36.9651,37.0023,69004.0
2017-12-21 15:10:00,39.81,39.83,39.77,39.79,69008.0,37.0303,37.0489,36.993,37.0116,69008.0
2017-12-21 15:20:00,39.8,39.9,39.8,39.88,81628.0,37.0209,37.114,37.0209,37.0954,81628.0
2017-12-21 15:30:00,39.88,39.9,39.79,39.81,133652.0,37.0954,37.114,37.0116,37.0303,133652.0
2017-12-21 15:40:00,39.81,39.85,39.81,39.85,195084.0,37.0303,37.0675,37.0303,37.0675,195084.0
2017-12-21 15:50:00,39.84,39.96,39.83,39.89,410736.0,37.0582,37.1698,37.0489,37.1047,410736.0
2017-12-22 09:30:00,40.5,40.86,39.11,39.32,843488.0,37.6721,38.0069,36.3791,36.5745,843488.0
2017-12-22 09:40:00,39.32,39.9,39.02,39.08,340876.0,36.5745,37.114,36.2954,36.3512,340876.0
2017-12-22 09:50:00,39.05,39.35,39.03,39.16,329056.0,36.3233,36.6024,36.3047,36.4256,329056.0
2017-12-22 10:00:00,39.13,39.21,38.83,38.86,187980.0,36.3977,36.4721,36.1187,36.1466,187980.0
2017-12-22 10:10:00,38.86,38.93,38.52,38.7,258928.0,36.1466,36.2117,35.8303,35.9978,258928.0
2017-12-22 10:20:00,38.73,38.73,38.44,38.69,281304.0,36.0257,36.0257,35.7559,35.9885,281304.0
2017-12-22 10:30:00,38.73,38.97,38.71,38.88,275392.0,36.0257,36.2489,36.0071,36.1652,275392.0
2017-12-22 10:40:00,38.93,39.05,38.8,39.02,159900.0,36.2117,36.3233,36.0908,36.2954,159900.0
2017-12-22 10:50:00,39.05,39.08,38.81,38.86,140116.0,36.3233,36.3512,36.1001,36.1466,140116.0
2017-12-22 11:00:00,38.88,38.88,38.64,38.7,95452.0,36.1652,36.1652,35.9419,35.9978,95452.0
2017-12-22 11:10:00,38.73,38.74,38.48,38.51,172840.0,36.0257,36.035,35.7931,35.821,172840.0
2017-12-22 11:20:00,38.52,38.61,38.49,38.5,104824.0,35.8303,35.914,35.8024,35.8117,104824.0
2017-12-22 11:30:00,38.5,38.54,38.25,38.35,136124.0,35.8117,35.8489,35.5792,35.6722,136124.0
2017-12-22 11:40:00,38.37,38.39,38.27,38.29,91024.0,35.6908,35.7094,35.5978,35.6164,91024.0
2017-12-22 11:50:00,38.29,38.35,38.27,38.3,119908.0,35.6164,35.6722,35.5978,35.6257,119908.0
2017-12-22 12:00:00,38.31,38.39,38.31,38.33,113708.0,35.635,35.7094,35.635,35.6536,113708.0
2017-12-22 12:10:00,38.33,38.41,38.32,38.4,49640.0,35.6536,35.728,35.6443,35.7187,49640.0
2017-12-22 12:20:00,38.4,38.48,38.39,38.46,89424.0,35.7187,35.7931,35.7094,35.7745,89424.0
2017-12-22 12:30:00,38.46,38.54,38.46,38.52,108000.0,35.7745,35.8489,35.7745,35.8303,108000.0
2017-12-22 12:40:00,38.52,38.73,38.51,38.68,306768.0,35.8303,36.0257,35.821,35.9792,306768.0
2017-12-22 12:50:00,38.71,38.76,38.67,38.72,100936.0,36.0071,36.0536,35.9699,36.0164,100936.0
2017-12-22 13:00:00,38.72,38.85,38.72,38.8,115232.0,36.0164,36.1373,36.0164,36.0908,115232.0
2017-12-22 13:10:00,38.82,38.9,38.81,38.9,129728.0,36.1094,36.1838,36.1001,36.1838,129728.0
2017-12-22 13:20:00,38.91,38.92,38.79,38.85,104600.0,36.1931,36.2024,36.0815,36.1373,104600.0
2017-12-22 13:30:00,38.85,38.96,38.85,38.89,120816.0,36.1373,36.2396,36.1373,36.1745,120816.0
2017-12-22 13:40:00,38.88,39.05,38.87,39.04,151904.0,36.1652,36.3233,36.1559,36.314,151904.0
2017-12-22 13:50:00,39.04,39.2,39.01,39.19,174764.0,36.314,36.4628,36.2861,36.4535,174764.0
2017-12-22 14:00:00,39.19,39.35,39.15,39.27,242440.0,36.4535,36.6024,36.4163,36.528,242440.0
2017-12-22 14:10:00,39.26,39.3,39.12,39.29,225132.0,36.5187,36.5559,36.3884,36.5466,225132.0
2017-12-22 14:20:00,39.29,39.34,39.19,39.24,233456.0,36.5466,36.5931,36.4535,36.5001,233456.0
2017-12-22 14:30:00,39.24,39.27,39.22,39.27,168596.0,36.5001,36.528,36.4814,36.528,168596.0
2017-12-22 14:40:00,39.28,39.28,39.12,39.13,134448.0,36.5373,36.5373,36.3884,36.3977,134448.0
2017-12-22 14:50:00,39.13,39.14,39.02,39.04,81328.0,36.3977,36.407,36.2954,36.314,81328.0
2017-12-22 15:00:00,39.04,39.06,38.94,38.99,82888.0,36.314,36.3326,36.221,36.2675,82888.0
2017-12-22 15:10:00,38.99,39.17,38.97,39.13,87664.0,36.2675,36.4349,36.2489,36.3977,87664.0
2017-12-22 15:20:00,39.13,39.23,39.06,39.2,102828.0,36.3977,36.4908,36.3326,36.4628,102828.0
2017-12-22 15:30:00,39.2,39.22,39.11,39.11,149808.0,36.4628,36.4814,36.3791,36.3791,149808.0
2017-12-22 15:40:00,39.12,39.23,39.12,39.22,172776.0,36.3884,36.4908,36.3884,36.4814,172776.0
2017-12-22 15:50:00,39.22,39.25,39.1,39.23,395656.0,36.4814,36.5094,36.3698,36.4908,395656.0
2017-12-26 09:30:00,39.13,39.2,39.03,39.16,78076.0,36.3977,36.4628,36.3047,36.4256,78076.0
2017-12-26 09:40:00,39.17,39.36,39.17,39.36,36688.0,36.4349,36.6117,36.4349,36.6117,36688.0
2017-12-26 09:50:00,39.39,39.41,39.26,39.32,39560.0,36.6396,36.6582,36.5187,36.5745,39560.0
2017-12-26 10:00:00,39.33,39.33,39.25,39.3,40708.0,36.5838,36.5838,36.5094,36.5559,40708.0
2017-12-26 10:10:00,39.31,39.33,39.15,39.17,25548.0,36.5652,36.5838,36.4163,36.4349,25548.0
2017-12-26 10:20:00,39.17,39.27,39.16,39.18,17940.0,36.4349,36.528,36.4256,36.4442,17940.0
2017-12-26 10:30:00,39.18,39.2,39.13,39.13,19700.0,36.4442,36.4628,36.3977,36.3977,19700.0
2017-12-26 10:40:00,39.12,39.15,39.08,39.09,40672.0,36.3884,36.4163,36.3512,36.3605,40672.0
2017-12-26 10:50:00,39.1,39.15,39.08,39.15,13012.0,36.3698,36.4163,36.3512,36.4163,13012.0
2017-12-26 11:00:00,39.15,39.15,39.08,39.08,22236.0,36.4163,36.4163,36.3512,36.3512,22236.0
2017-12-26 11:10:00,39.07,39.08,39.04,39.04,63392.0,36.3419,36.3512,36.314,36.314,63392.0
2017-12-26 11:20:00,39.04,39.04,38.99,38.99,24936.0,36.314,36.314,36.2675,36.2675,24936.0
2017-12-26 11:30:00,39.0,39.08,39.0,39.04,16800.0,36.2768,36.3512,36.2768,36.314,16800.0
2017-12-26 11:40:00,39.04,39.08,39.02,39.02,18564.0,36.314,36.3512,36.2954,36.2954,18564.0
2017-12-26 11:50:00,39.03,39.03,38.95,38.95,37132.0,36.3047,36.3047,36.2303,36.2303,37132.0
2017-12-26 12:00:00,38.97,39.0,38.94,38.99,41632.0,36.2489,36.2768,36.221,36.2675,41632.0
2017-12-26 12:10:00,38.99,39.01,38.94,38.95,21944.0,36.2675,36.2861,36.221,36.2303,21944.0
2017-12-26 12:20:00,38.95,38.96,38.88,38.94,25216.0,36.2303,36.2396,36.1652,36.221,25216.0
2017-12-26 12:30:00,38.94,38.94,38.9,38.9,16724.0,36.221,36.221,36.1838,36.1838,16724.0
2017-12-26 12:40:00,38.91,38.93,38.9,38.9,13600.0,36.1931,36.2117,36.1838,36.1838,13600.0
2017-12-26 12:50:00,38.88,38.92,38.87,38.91,107552.0,36.1652,36.2024,36.1559,36.1931,107552.0
2017-12-26 13:00:00,38.9,38.91,38.85,38.89,163456.0,36.1838,36.1931,36.1373,36.1745,163456.0
2017-12-26 13:10:00,38.88,38.92,38.88,38.92,56636.0,36.1652,36.2024,36.1652,36.2024,56636.0
2017-12-26 13:20:00,38.92,39.02,38.91,38.97,47656.0,36.2024,36.2954,36.1931,36.2489,47656.0
2017-12-26 13:30:00,38.98,38.98,38.95,38.96,22420.0,36.2582,36.2582,36.2303,36.2396,22420.0
2017-12-26 13:40:00,38.95,38.97,38.93,38.96,16652.0,36.2303,36.2489,36.2117,36.2396,16652.0
2017-12-26 13:50:00,38.97,38.98,38.93,38.96,12432.0,36.2489,36.2582,36.2117,36.2396,12432.0
2017-12-26 14:00:00,38.96,38.96,38.92,38.92,17160.0,36.2396,36.2396,36.2024,36.2024,17160.0
2017-12-26 14:10:00,38.92,38.92,38.89,38.9,31904.0,36.2024,36.2024,36.1745,36.1838,31904.0
2017-12-26 14:20:00,38.9,38.91,38.88,38.88,15164.0,36.1838,36.1931,36.1652,36.1652,15164.0
2017-12-26 14:30:00,38.88,38.91,38.88,38.9,15600.0,36.1652,36.1931,36.1652,36.1838,15600.0
2017-12-26 14:40:00,38.9,38.91,38.89,38.9,23404.0,36.1838,36.1931,36.1745,36.1838,23404.0
2017-12-26 14:50:00,38.9,38.93,38.9,38.91,26624.0,36.1838,36.2117,36.1838,36.1931,26624.0
2017-12-26 15:00:00,38.92,38.93,38.89,38.89,23284.0,36.2024,36.2117,36.1745,36.1745,23284.0
2017-12-26 15:10:00,38.9,38.91,38.88,38.9,67900.0,36.1838,36.1931,36.1652,36.1838,67900.0
2017-12-26 15:20:00,38.91,38.95,38.91,38.95,28960.0,36.1931,36.2303,36.1931,36.2303,28960.0
2017-12-26 15:30:00,38.95,38.95,38.9,38.9,33744.0,36.2303,36.2303,36.1838,36.1838,33744.0
2017-12-26 15:40:00,38.9,38.91,38.88,38.9,54820.0,36.1838,36.1931,36.1652,36.1838,54820.0
2017-12-26 15:50:00,38.91,38.91,38.86,38.87,129444.0,36.1931,36.1931,36.1466,36.1559,129444.0
2017-12-27 09:30:00,38.99,39.1,38.82,38.88,38524.0,36.2675,36.3698,36.1094,36.1652,38524.0
2017-12-27 09:40:00,38.88,38.96,38.88,38.92,28196.0,36.1652,36.2396,36.1652,36.2024,28196.0
2017-12-27 09:50:00,38.92,38.94,38.88,38.88,28112.0,36.2024,36.221,36.1652,36.1652,28112.0
2017-12-27 10:00:00,38.91,38.96,38.91,38.94,11596.0,36.1931,36.2396,36.1931,36.221,11596.0
2017-12-27 10:10:00,38.96,39.01,38.94,39.0,40972.0,36.2396,36.2861,36.221,36.2768,40972.0
2017-12-27 10:20:00,39.01,39.05,38.99,39.03,18124.0,36.2861,36.3233,36.2675,36.3047,18124.0
2017-12-27 10:30:00,39.0,39.07,38.97,39.03,30800.0,36.2768,36.3419,36.2489,36.3047,30800.0
2017-12-27 10:40:00,39.02,39.04,38.97,38.97,45844.0,36.2954,36.314,36.2489,36.2489,45844.0
2017-12-27 10:50:00,38.98,39.08,38.98,39.07,42560.0,36.2582,36.3512,36.2582,36.3419,42560.0
2017-12-27 11:00:00,39.05,39.12,39.05,39.12,20340.0,36.3233,36.3884,36.3233,36.3884,20340.0
2017-12-27 11:10:00,39.12,39.12,39.09,39.09,16940.0,36.3884,36.3884,36.3605,36.3605,16940.0
2017-12-27 11:20:00,39.08,39.11,39.06,39.09,23800.0,36.3512,36.3791,36.3326,36.3605,23800.0
2017-12-27 11:30:00,39.1,39.11,39.06,39.08,34984.0,36.3698,36.3791,36.3326,36.3512,34984.0
2017-12-27 11:40:00,39.05,39.07,39.02,39.04,18800.0,36.3233,36.3419,36.2954,36.314,18800.0
2017-12-27 11:50:00,39.05,39.08,39.04,39.06,24288.0,36.3233,36.3512,36.314,36.3326,24288.0
2017-12-27 12:00:00,39.05,39.08,39.05,39.07,19600.0,36.3233,36.3512,36.3233,36.3419,19600.0
2017-12-27 12:10:00,39.07,39.07,39.03,39.05,17600.0,36.3419,36.3419,36.3047,36.3233,17600.0
2017-12-27 12:20:00,39.05,39.05,39.02,39.03,11784.0,36.3233,36.3233,36.2954,36.3047,11784.0
2017-12-27 12:30:00,39.03,39.04,38.99,39.01,29680.0,36.3047,36.314,36.2675,36.2861,29680.0
2017-12-27 12:40:00,39.01,39.03,39.0,39.03,10788.0,36.2861,36.3047,36.2768,36.3047,10788.0
2017-12-27 12:50:00,39.02,39.09,39.02,39.05,15848.0,36.2954,36.3605,36.2954,36.3233,15848.0
2017-12-27 13:00:00,39.05,39.06,39.02,39.05,12868.0,36.3233,36.3326,36.2954,36.3233,12868.0
2017-12-27 13:10:00,39.06,39.07,39.04,39.04,15600.0,36.3326,36.3419,36.314,36.314,15600.0
2017-12-27 13:20:00,39.04,39.05,39.02,39.04,14032.0,36.314,36.3233,36.2954,36.314,14032.0
2017-12-27 13:30:00,39.0,39.02,38.98,39.0,20120.0,36.2768,36.2954,36.2582,36.2768,20120.0
2017-12-27 13:40:00,39.01,39.04,39.01,39.04,21840.0,36.2861,36.314,36.2861,36.314,21840.0
2017-12-27 13:50:00,39.03,39.06,39.03,39.06,10064.0,36.3047,36.3326,36.3047,36.3326,10064.0
2017-12-27 14:00:00,39.07,39.08,39.04,39.05,14240.0,36.3419,36.3512,36.314,36.3233,14240.0
2017-12-27 14:10:00,39.05,39.05,39.01,39.02,35028.0,36.3233,36.3233,36.2861,36.2954,35028.0
2017-12-27 14:20:00,39.01,39.02,38.98,39.01,15012.0,36.2861,36.2954,36.2582,36.2861,15012.0
2017-12-27 14:30:00,39.01,39.01,38.98,38.98,10100.0,36.2861,36.2861,36.2582,36.2582,10100.0
2017-12-27 14:40:00,38.97,38.99,38.94,38.96,25352.0,36.2489,36.2675,36.221,36.2396,25352.0
2017-12-27 14:50:00,38.96,38.97,38.93,38.96,15160.0,36.2396,36.2489,36.2117,36.2396,15160.0
2017-12-27 15:00:00,38.98,39.01,38.98,39.01,20800.0,36.2582,36.2861,36.2582,36.2861,20800.0
2017-12-27 15:10:00,38.99,39.01,38.97,38.97,25488.0,36.2675,36.2861,36.2489,36.2489,25488.0
2017-12-27 15:20:00,38.97,38.99,38.97,38.98,23244.0,36.2489,36.2675,36.2489,36.2582,23244.0
2017-12-27 15:30:00,38.98,38.99,38.96,38.99,39328.0,36.2582,36.2675,36.2396,36.2675,39328.0
2017-12-27 15:40:00,38.99,38.99,38.98,38.98,41908.0,36.2675,36.2675,36.2582,36.2582,41908.0
2017-12-27 15:50:00,38.98,39.02,38.98,39.0,129328.0,36.2582,36.2954,36.2582,36.2768,129328.0
2017-12-28 09:30:00,38.99,39.02,38.7,38.79,69236.0,36.2675,36.2954,35.9978,36.0815,69236.0
2017-12-28 09:40:00,38.79,38.87,38.73,38.83,62048.0,36.0815,36.1559,36.0257,36.1187,62048.0
2017-12-28 09:50:00,38.82,38.87,38.79,38.79,57344.0,36.1094,36.1559,36.0815,36.0815,57344.0
2017-12-28 10:00:00,38.77,38.81,38.75,38.81,36124.0,36.0629,36.1001,36.0443,36.1001,36124.0
2017-12-28 10:10:00,38.8,38.83,38.77,38.83,19688.0,36.0908,36.1187,36.0629,36.1187,19688.0
2017-12-28 10:20:00,38.81,38.81,38.78,38.79,17656.0,36.1001,36.1001,36.0722,36.0815,17656.0
2017-12-28 10:30:00,38.79,38.9,38.78,38.89,57220.0,36.0815,36.1838,36.0722,36.1745,57220.0
2017-12-28 10:40:00,38.89,38.99,38.89,38.99,39964.0,36.1745,36.2675,36.1745,36.2675,39964.0
2017-12-28 10:50:00,38.98,38.99,38.91,38.91,15008.0,36.2582,36.2675,36.1931,36.1931,15008.0
2017-12-28 11:00:00,38.91,38.96,38.89,38.96,21900.0,36.1931,36.2396,36.1745,36.2396,21900.0
2017-12-28 11:10:00,38.96,38.98,38.95,38.97,14792.0,36.2396,36.2582,36.2303,36.2489,14792.0
2017-12-28 11:20:00,38.97,39.09,38.95,39.07,27640.0,36.2489,36.3605,36.2303,36.3419,27640.0
2017-12-28 11:30:00,39.08,39.12,39.06,39.12,31192.0,36.3512,36.3884,36.3326,36.3884,31192.0
2017-12-28 11:40:00,39.12,39.13,39.1,39.13,23036.0,36.3884,36.3977,36.3698,36.3977,23036.0
2017-12-28 11:50:00,39.13,39.13,39.05,39.09,24400.0,36.3977,36.3977,36.3233,36.3605,24400.0
2017-12-28 12:00:00,39.09,39.09,39.05,39.07,10800.0,36.3605,36.3605,36.3233,36.3419,10800.0
2017-12-28 12:10:00,39.06,39.07,39.04,39.04,16008.0,36.3326,36.3419,36.314,36.314,16008.0
2017-12-28 12:20:00,39.04,39.06,39.03,39.06,5684.0,36.314,36.3326,36.3047,36.3326,5684.0
2017-12-28 12:30:00,39.05,39.07,39.04,39.05,15600.0,36.3233,36.3419,36.314,36.3233,15600.0
2017-12-28 12:40:00,39.06,39.07,39.04,39.06,8560.0,36.3326,36.3419,36.314,36.3326,8560.0
2017-12-28 12:50:00,39.06,39.08,39.06,39.07,17496.0,36.3326,36.3512,36.3326,36.3419,17496.0
2017-12-28 13:00:00,39.06,39.07,39.05,39.06,11696.0,36.3326,36.3419,36.3233,36.3326,11696.0
2017-12-28 13:10:00,39.04,39.06,39.04,39.05,10136.0,36.314,36.3326,36.314,36.3233,10136.0
2017-12-28 13:20:00,39.04,39.04,38.99,39.0,28800.0,36.314,36.314,36.2675,36.2768,28800.0
2017-12-28 13:30:00,39.0,39.01,38.99,39.01,15716.0,36.2768,36.2861,36.2675,36.2861,15716.0
2017-12-28 13:40:00,39.01,39.01,38.95,38.95,18832.0,36.2861,36.2861,36.2303,36.2303,18832.0
2017-12-28 13:50:00,38.96,39.0,38.95,38.99,18456.0,36.2396,36.2768,36.2303,36.2675,18456.0
2017-12-28 14:00:00,39.0,39.03,38.99,39.02,14612.0,36.2768,36.3047,36.2675,36.2954,14612.0
2017-12-28 14:10:00,39.02,39.04,38.99,39.02,35472.0,36.2954,36.314,36.2675,36.2954,35472.0
2017-12-28 14:20:00,39.03,39.04,38.99,39.02,39232.0,36.3047,36.314,36.2675,36.2954,39232.0
2017-12-28 14:30:00,39.01,39.04,39.0,39.04,15292.0,36.2861,36.314,36.2768,36.314,15292.0
2017-12-28 14:40:00,39.04,39.07,39.04,39.06,6800.0,36.314,36.3419,36.314,36.3326,6800.0
2017-12-28 14:50:00,39.07,39.09,39.05,39.08,28632.0,36.3419,36.3605,36.3233,36.3512,28632.0
2017-12-28 15:00:00,39.08,39.1,39.07,39.08,28080.0,36.3512,36.3698,36.3419,36.3512,28080.0
2017-12-28 15:10:00,39.09,39.1,39.06,39.08,21532.0,36.3605,36.3698,36.3326,36.3512,21532.0
2017-12-28 15:20:00,39.08,39.1,39.08,39.09,27484.0,36.3512,36.3698,36.3512,36.3605,27484.0
2017-12-28 15:30:00,39.09,39.11,39.08,39.11,26796.0,36.3605,36.3791,36.3512,36.3791,26796.0
2017-12-28 15:40:00,39.12,39.12,39.09,39.09,60884.0,36.3884,36.3884,36.3605,36.3605,60884.0
2017-12-28 15:50:00,39.1,39.18,39.1,39.16,184528.0,36.3698,36.4442,36.3698,36.4256,184528.0
2017-12-29 09:30:00,39.25,39.27,39.06,39.19,43384.0,36.5094,36.528,36.3326,36.4535,43384.0
2017-12-29 09:40:00,39.19,39.19,39.08,39.12,17292.0,36.4535,36.4535,36.3512,36.3884,17292.0
2017-12-29 09:50:00,39.14,39.18,39.13,39.15,15200.0,36.407,36.4442,36.3977,36.4163,15200.0
2017-12-29 10:00:00,39.15,39.18,39.15,39.18,18000.0,36.4163,36.4442,36.4163,36.4442,18000.0
2017-12-29 10:10:00,39.17,39.19,39.12,39.13,29932.0,36.4349,36.4535,36.3884,36.3977,29932.0
2017-12-29 10:20:00,39.13,39.17,39.13,39.15,18460.0,36.3977,36.4349,36.3977,36.4163,18460.0
2017-12-29 10:30:00,39.15,39.15,39.08,39.09,13600.0,36.4163,36.4163,36.3512,36.3605,13600.0
2017-12-29 10:40:00,39.07,39.13,39.07,39.09,13200.0,36.3419,36.3977,36.3419,36.3605,13200.0
2017-12-29 10:50:00,39.08,39.11,39.06,39.11,28216.0,36.3512,36.3791,36.3326,36.3791,28216.0
2017-12-29 11:00:00,39.12,39.18,39.07,39.15,30152.0,36.3884,36.4442,36.3419,36.4163,30152.0
2017-12-29 11:10:00,39.15,39.21,39.15,39.17,18936.0,36.4163,36.4721,36.4163,36.4349,18936.0
2017-12-29 11:20:00,39.15,39.2,39.14,39.2,12256.0,36.4163,36.4628,36.407,36.4628,12256.0
2017-12-29 11:30:00,39.19,39.19,39.11,39.12,27200.0,36.4535,36.4535,36.3791,36.3884,27200.0
2017-12-29 11:40:00,39.12,39.16,39.12,39.16,15396.0,36.3884,36.4256,36.3884,36.4256,15396.0
2017-12-29 11:50:00,39.16,39.19,39.14,39.18,28284.0,36.4256,36.4535,36.407,36.4442,28284.0
2017-12-29 12:00:00,39.17,39.2,39.15,39.15,18400.0,36.4349,36.4628,36.4163,36.4163,18400.0
2017-12-29 12:10:00,39.16,39.17,39.14,39.14,12040.0,36.4256,36.4349,36.407,36.407,12040.0
2017-12-29 12:20:00,39.14,39.14,39.1,39.11,14020.0,36.407,36.407,36.3698,36.3791,14020.0
2017-12-29 12:30:00,39.1,39.14,39.09,39.13,12996.0,36.3698,36.407,36.3605,36.3977,12996.0
2017-12-29 12:40:00,39.15,39.16,39.13,39.15,10996.0,36.4163,36.4256,36.3977,36.4163,10996.0
2017-12-29 12:50:00,39.14,39.16,39.13,39.16,10020.0,36.407,36.4256,36.3977,36.4256,10020.0
2017-12-29 13:00:00,39.15,39.15,39.12,39.14,17200.0,36.4163,36.4163,36.3884,36.407,17200.0
2017-12-29 13:10:00,39.15,39.18,39.15,39.18,9504.0,36.4163,36.4442,36.4163,36.4442,9504.0
2017-12-29 13:20:00,39.17,39.21,39.17,39.21,13464.0,36.4349,36.4721,36.4349,36.4721,13464.0
2017-12-29 13:30:00,39.21,39.23,39.2,39.23,17240.0,36.4721,36.4908,36.4628,36.4908,17240.0
2017-12-29 13:40:00,39.23,39.27,39.22,39.24,44468.0,36.4908,36.528,36.4814,36.5001,44468.0
2017-12-29 13:50:00,39.23,39.23,39.2,39.23,8004.0,36.4908,36.4908,36.4628,36.4908,8004.0
2017-12-29 14:00:00,39.22,39.24,39.21,39.21,21496.0,36.4814,36.5001,36.4721,36.4721,21496.0
2017-12-29 14:10:00,39.23,39.26,39.22,39.26,9312.0,36.4908,36.5187,36.4814,36.5187,9312.0
2017-12-29 14:20:00,39.24,39.25,39.22,39.24,7200.0,36.5001,36.5094,36.4814,36.5001,7200.0
2017-12-29 14:30:00,39.24,39.25,39.17,39.18,25292.0,36.5001,36.5094,36.4349,36.4442,25292.0
2017-12-29 14:40:00,39.17,39.17,39.15,39.16,20752.0,36.4349,36.4349,36.4163,36.4256,20752.0
2017-12-29 14:50:00,39.16,39.16,39.13,39.14,14696.0,36.4256,36.4256,36.3977,36.407,14696.0
2017-12-29 15:00:00,39.12,39.13,39.1,39.13,20364.0,36.3884,36.3977,36.3698,36.3977,20364.0
2017-12-29 15:10:00,39.13,39.13,39.09,39.09,23580.0,36.3977,36.3977,36.3605,36.3605,23580.0
2017-12-29 15:20:00,39.1,39.14,39.1,39.13,25440.0,36.3698,36.407,36.3698,36.3977,25440.0
2017-12-29 15:30:00,39.13,39.15,39.07,39.07,33228.0,36.3977,36.4163,36.3419,36.3419,33228.0
2017-12-29 15:40:00,39.07,39.07,39.02,39.03,36552.0,36.3419,36.3419,36.2954,36.3047,36552.0
2017-12-29 15:50:00,39.02,39.03,38.95,38.96,149140.0,36.2954,36.3047,36.2303,36.2396,149140.0
2018-01-02 09:30:00,39.32,39.38,39.07,39.28,84496.0,36.5745,36.6303,36.3419,36.5373,84496.0
2018-01-02 09:40:00,39.25,39.27,39.11,39.11,27980.0,36.5094,36.528,36.3791,36.3791,27980.0
2018-01-02 09:50:00,39.08,39.21,39.0,39.21,57092.0,36.3512,36.4721,36.2768,36.4721,57092.0
2018-01-02 10:00:00,39.26,39.32,39.21,39.3,32288.0,36.5187,36.5745,36.4721,36.5559,32288.0
2018-01-02 10:10:00,39.28,39.31,39.25,39.31,12800.0,36.5373,36.5652,36.5094,36.5652,12800.0
2018-01-02 10:20:00,39.3,39.3,39.21,39.24,15316.0,36.5559,36.5559,36.4721,36.5001,15316.0
2018-01-02 10:30:00,39.27,39.27,39.08,39.12,77632.0,36.528,36.528,36.3512,36.3884,77632.0
2018-01-02 10:40:00,39.12,39.19,39.1,39.19,7896.0,36.3884,36.4535,36.3698,36.4535,7896.0
2018-01-02 10:50:00,39.19,39.24,39.17,39.19,23920.0,36.4535,36.5001,36.4349,36.4535,23920.0
2018-01-02 11:00:00,39.21,39.25,39.17,39.17,19580.0,36.4721,36.5094,36.4349,36.4349,19580.0
2018-01-02 11:10:00,39.14,39.17,39.13,39.17,13508.0,36.407,36.4349,36.3977,36.4349,13508.0
2018-01-02 11:20:00,39.15,39.21,39.11,39.17,20168.0,36.4163,36.4721,36.3791,36.4349,20168.0
2018-01-02 11:30:00,39.16,39.18,39.1,39.13,19804.0,36.4256,36.4442,36.3698,36.3977,19804.0
2018-01-02 11:40:00,39.1,39.12,39.09,39.11,6800.0,36.3698,36.3884,36.3605,36.3791,6800.0
2018-01-02 11:50:00,39.1,39.13,39.05,39.1,21224.0,36.3698,36.3977,36.3233,36.3698,21224.0
2018-01-02 12:00:00,39.1,39.16,39.1,39.14,11484.0,36.3698,36.4256,36.3698,36.407,11484.0
2018-01-02 12:10:00,39.14,39.14,39.1,39.1,12628.0,36.407,36.407,36.3698,36.3698,12628.0
2018-01-02 12:20:00,39.12,39.13,39.1,39.12,13432.0,36.3884,36.3977,36.3698,36.3884,13432.0
2018-01-02 12:30:00,39.12,39.13,39.08,39.1,19600.0,36.3884,36.3977,36.3512,36.3698,19600.0
2018-01-02 12:40:00,39.08,39.1,39.04,39.04,21500.0,36.3512,36.3698,36.314,36.314,21500.0
2018-01-02 12:50:00,39.04,39.08,39.03,39.04,23200.0,36.314,36.3512,36.3047,36.314,23200.0
2018-01-02 13:00:00,39.03,39.03,38.99,39.02,18008.0,36.3047,36.3047,36.2675,36.2954,18008.0
2018-01-02 13:10:00,39.02,39.05,39.01,39.04,13588.0,36.2954,36.3233,36.2861,36.314,13588.0
2018-01-02 13:20:00,39.05,39.07,39.04,39.07,22628.0,36.3233,36.3419,36.314,36.3419,22628.0
2018-01-02 13:30:00,39.08,39.15,39.07,39.14,23624.0,36.3512,36.4163,36.3419,36.407,23624.0
2018-01-02 13:40:00,39.13,39.18,39.12,39.17,28548.0,36.3977,36.4442,36.3884,36.4349,28548.0
2018-01-02 13:50:00,39.18,39.18,39.11,39.15,29968.0,36.4442,36.4442,36.3791,36.4163,29968.0
2018-01-02 14:00:00,39.16,39.18,39.13,39.17,28516.0,36.4256,36.4442,36.3977,36.4349,28516.0
2018-01-02 14:10:00,39.17,39.19,39.14,39.15,24164.0,36.4349,36.4535,36.407,36.4163,24164.0
2018-01-02 14:20:00,39.13,39.15,39.1,39.13,14804.0,36.3977,36.4163,36.3698,36.3977,14804.0
2018-01-02 14:30:00,39.15,39.16,39.1,39.13,21416.0,36.4163,36.4256,36.3698,36.3977,21416.0
2018-01-02 14:40:00,39.12,39.14,39.1,39.1,17752.0,36.3884,36.407,36.3698,36.3698,17752.0
2018-01-02 14:50:00,39.12,39.13,39.1,39.13,25592.0,36.3884,36.3977,36.3698,36.3977,25592.0
2018-01-02 15:00:00,39.14,39.16,39.13,39.15,17780.0,36.407,36.4256,36.3977,36.4163,17780.0
2018-01-02 15:10:00,39.16,39.19,39.13,39.17,61744.0,36.4256,36.4535,36.3977,36.4349,61744.0
2018-01-02 15:20:00,39.18,39.18,39.16,39.18,28260.0,36.4442,36.4442,36.4256,36.4442,28260.0
2018-01-02 15:30:00,39.18,39.19,39.14,39.14,38520.0,36.4442,36.4535,36.407,36.407,38520.0
2018-01-02 15:40:00,39.14,39.15,39.12,39.13,67976.0,36.407,36.4163,36.3884,36.3977,67976.0
2018-01-02 15:50:00,39.13,39.22,39.13,39.21,117376.0,36.3977,36.4814,36.3977,36.4721,117376.0
2018-01-03 09:30:00,39.05,39.18,39.05,39.18,37852.0,36.3233,36.4442,36.3233,36.4442,37852.0
2018-01-03 09:40:00,39.22,39.23,39.08,39.08,38116.0,36.4814,36.4908,36.3512,36.3512,38116.0
2018-01-03 09:50:00,39.15,39.23,39.13,39.23,17208.0,36.4163,36.4908,36.3977,36.4908,17208.0
2018-01-03 10:00:00,39.25,39.25,39.16,39.24,29576.0,36.5094,36.5094,36.4256,36.5001,29576.0
2018-01-03 10:10:00,39.24,39.31,39.24,39.31,19664.0,36.5001,36.5652,36.5001,36.5652,19664.0
2018-01-03 10:20:00,39.3,39.3,39.25,39.25,19096.0,36.5559,36.5559,36.5094,36.5094,19096.0
2018-01-03 10:30:00,39.25,39.34,39.25,39.31,17380.0,36.5094,36.5931,36.5094,36.5652,17380.0
2018-01-03 10:40:00,39.31,39.34,39.27,39.29,44492.0,36.5652,36.5931,36.528,36.5466,44492.0
2018-01-03 10:50:00,39.29,39.33,39.25,39.25,38496.0,36.5466,36.5838,36.5094,36.5094,38496.0
2018-01-03 11:00:00,39.24,39.27,39.23,39.27,21600.0,36.5001,36.528,36.4908,36.528,21600.0
2018-01-03 11:10:00,39.27,39.33,39.25,39.3,24468.0,36.528,36.5838,36.5094,36.5559,24468.0
2018-01-03 11:20:00,39.26,39.34,39.26,39.34,20328.0,36.5187,36.5931,36.5187,36.5931,20328.0
2018-01-03 11:30:00,39.3,39.34,39.24,39.27,132376.0,36.5559,36.5931,36.5001,36.528,132376.0
2018-01-03 11:40:00,39.27,39.32,39.22,39.31,49416.0,36.528,36.5745,36.4814,36.5652,49416.0
2018-01-03 11:50:00,39.32,39.34,39.26,39.29,57704.0,36.5745,36.5931,36.5187,36.5466,57704.0
2018-01-03 12:00:00,39.27,39.3,39.22,39.23,38392.0,36.528,36.5559,36.4814,36.4908,38392.0
2018-01-03 12:10:00,39.25,39.31,39.23,39.29,20400.0,36.5094,36.5652,36.4908,36.5466,20400.0
2018-01-03 12:20:00,39.29,39.32,39.29,39.3,13672.0,36.5466,36.5745,36.5466,36.5559,13672.0
2018-01-03 12:30:00,39.3,39.39,39.3,39.39,32384.0,36.5559,36.6396,36.5559,36.6396,32384.0
2018-01-03 12:40:00,39.41,39.48,39.38,39.48,36652.0,36.6582,36.7233,36.6303,36.7233,36652.0
2018-01-03 12:50:00,39.48,39.52,39.44,39.48,33284.0,36.7233,36.7605,36.6861,36.7233,33284.0
2018-01-03 13:00:00,39.49,39.52,39.46,39.5,9904.0,36.7326,36.7605,36.7047,36.7419,9904.0
2018-01-03 13:10:00,39.52,39.54,39.47,39.48,105664.0,36.7605,36.7791,36.714,36.7233,105664.0
2018-01-03 13:20:00,39.46,39.48,39.43,39.45,17596.0,36.7047,36.7233,36.6768,36.6954,17596.0
2018-01-03 13:30:00,39.44,39.45,39.4,39.43,12400.0,36.6861,36.6954,36.6489,36.6768,12400.0
2018-01-03 13:40:00,39.43,39.43,39.41,39.42,13200.0,36.6768,36.6768,36.6582,36.6675,13200.0
2018-01-03 13:50:00,39.41,39.43,39.38,39.41,36188.0,36.6582,36.6768,36.6303,36.6582,36188.0
2018-01-03 14:00:00,39.36,39.5,39.36,39.5,29736.0,36.6117,36.7419,36.6117,36.7419,29736.0
2018-01-03 14:10:00,39.52,39.58,39.52,39.56,16144.0,36.7605,36.8163,36.7605,36.7977,16144.0
2018-01-03 14:20:00,39.59,39.59,39.54,39.58,20852.0,36.8256,36.8256,36.7791,36.8163,20852.0
2018-01-03 14:30:00,39.57,39.63,39.56,39.59,24108.0,36.807,36.8628,36.7977,36.8256,24108.0
2018-01-03 14:40:00,39.6,39.61,39.57,39.58,14944.0,36.8349,36.8442,36.807,36.8163,14944.0
2018-01-03 14:50:00,39.59,39.65,39.55,39.64,32000.0,36.8256,36.8814,36.7884,36.8721,32000.0
2018-01-03 15:00:00,39.64,39.64,39.56,39.56,21600.0,36.8721,36.8721,36.7977,36.7977,21600.0
2018-01-03 15:10:00,39.57,39.61,39.57,39.59,26328.0,36.807,36.8442,36.807,36.8256,26328.0
2018-01-03 15:20:00,39.59,39.62,39.58,39.62,49656.0,36.8256,36.8535,36.8163,36.8535,49656.0
2018-01-03 15:30:00,39.63,39.66,39.62,39.65,68620.0,36.8628,36.8907,36.8535,36.8814,68620.0
2018-01-03 15:40:00,39.65,39.67,39.59,39.6,75820.0,36.8814,36.9,36.8256,36.8349,75820.0
2018-01-03 15:50:00,39.61,39.66,39.59,39.6,128532.0,36.8442,36.8907,36.8256,36.8349,128532.0
2018-01-04 09:30:00,39.67,39.96,39.6,39.9,48188.0,36.9,37.1698,36.8349,37.114,48188.0
2018-01-04 09:40:00,39.89,39.95,39.88,39.92,30580.0,37.1047,37.1605,37.0954,37.1326,30580.0
2018-01-04 09:50:00,39.9,40.05,39.87,40.02,35076.0,37.114,37.2535,37.0861,37.2256,35076.0
2018-01-04 10:00:00,40.0,40.05,39.94,39.94,16636.0,37.207,37.2535,37.1512,37.1512,16636.0
2018-01-04 10:10:00,39.96,40.02,39.94,39.94,37524.0,37.1698,37.2256,37.1512,37.1512,37524.0
2018-01-04 10:20:00,39.94,39.99,39.93,39.94,11956.0,37.1512,37.1977,37.1419,37.1512,11956.0
2018-01-04 10:30:00,39.94,39.96,39.92,39.92,66948.0,37.1512,37.1698,37.1326,37.1326,66948.0
2018-01-04 10:40:00,39.94,39.98,39.94,39.94,14600.0,37.1512,37.1884,37.1512,37.1512,14600.0
2018-01-04 10:50:00,39.93,40.03,39.9,40.03,44928.0,37.1419,37.2349,37.114,37.2349,44928.0
2018-01-04 11:00:00,40.01,40.12,40.01,40.11,26304.0,37.2163,37.3186,37.2163,37.3093,26304.0
2018-01-04 11:10:00,40.1,40.11,40.05,40.08,29932.0,37.3,37.3093,37.2535,37.2814,29932.0
2018-01-04 11:20:00,40.05,40.06,40.02,40.06,21200.0,37.2535,37.2628,37.2256,37.2628,21200.0
2018-01-04 11:30:00,40.05,40.07,39.98,39.99,19072.0,37.2535,37.2721,37.1884,37.1977,19072.0
2018-01-04 11:40:00,39.99,40.06,39.99,40.03,18952.0,37.1977,37.2628,37.1977,37.2349,18952.0
2018-01-04 11:50:00,40.05,40.09,40.02,40.08,18788.0,37.2535,37.2907,37.2256,37.2814,18788.0
2018-01-04 12:00:00,40.06,40.11,40.05,40.11,7600.0,37.2628,37.3093,37.2535,37.3093,7600.0
2018-01-04 12:10:00,40.1,40.12,40.07,40.08,13400.0,37.3,37.3186,37.2721,37.2814,13400.0
2018-01-04 12:20:00,40.06,40.1,40.01,40.09,14600.0,37.2628,37.3,37.2163,37.2907,14600.0
2018-01-04 12:30:00,40.09,40.09,39.99,40.09,20524.0,37.2907,37.2907,37.1977,37.2907,20524.0
2018-01-04 12:40:00,40.07,40.1,40.05,40.09,12848.0,37.2721,37.3,37.2535,37.2907,12848.0
2018-01-04 12:50:00,40.1,40.11,40.07,40.08,14400.0,37.3,37.3093,37.2721,37.2814,14400.0
2018-01-04 13:00:00,40.1,40.13,40.09,40.11,19232.0,37.3,37.3279,37.2907,37.3093,19232.0
2018-01-04 13:10:00,40.1,40.12,40.08,40.08,13200.0,37.3,37.3186,37.2814,37.2814,13200.0
2018-01-04 13:20:00,40.05,40.1,40.05,40.1,9200.0,37.2535,37.3,37.2535,37.3,9200.0
2018-01-04 13:30:00,40.1,40.12,40.07,40.09,10000.0,37.3,37.3186,37.2721,37.2907,10000.0
2018-01-04 13:40:00,40.09,40.13,40.07,40.08,15052.0,37.2907,37.3279,37.2721,37.2814,15052.0
2018-01-04 13:50:00,40.09,40.1,40.06,40.07,13720.0,37.2907,37.3,37.2628,37.2721,13720.0
2018-01-04 14:00:00,40.08,40.09,40.05,40.06,8848.0,37.2814,37.2907,37.2535,37.2628,8848.0
2018-01-04 14:10:00,40.05,40.13,40.05,40.11,19600.0,37.2535,37.3279,37.2535,37.3093,19600.0
2018-01-04 14:20:00,40.12,40.13,40.1,40.12,17448.0,37.3186,37.3279,37.3,37.3186,17448.0
2018-01-04 14:30:00,40.1,40.1,40.03,40.03,26000.0,37.3,37.3,37.2349,37.2349,26000.0
2018-01-04 14:40:00,40.03,40.08,40.03,40.05,16400.0,37.2349,37.2814,37.2349,37.2535,16400.0
2018-01-04 14:50:00,40.04,40.08,40.04,40.08,18800.0,37.2442,37.2814,37.2442,37.2814,18800.0
2018-01-04 15:00:00,40.06,40.09,40.06,40.07,46420.0,37.2628,37.2907,37.2628,37.2721,46420.0
2018-01-04 15:10:00,40.06,40.08,40.05,40.05,14448.0,37.2628,37.2814,37.2535,37.2535,14448.0
2018-01-04 15:20:00,40.06,40.09,40.04,40.08,45336.0,37.2628,37.2907,37.2442,37.2814,45336.0
2018-01-04 15:30:00,40.08,40.09,40.05,40.09,42860.0,37.2814,37.2907,37.2535,37.2907,42860.0
2018-01-04 15:40:00,40.08,40.23,40.07,40.2,141096.0,37.2814,37.4209,37.2721,37.393,141096.0
2018-01-04 15:50:00,40.2,40.32,40.2,40.29,440048.0,37.393,37.5046,37.393,37.4767,440048.0
2018-01-05 09:30:00,40.33,40.42,40.32,40.35,208200.0,37.5139,37.5977,37.5046,37.5325,208200.0
2018-01-05 09:40:00,40.35,40.39,40.22,40.34,72536.0,37.5325,37.5698,37.4116,37.5232,72536.0
2018-01-05 09:50:00,40.27,40.29,40.21,40.23,15816.0,37.4581,37.4767,37.4023,37.4209,15816.0
2018-01-05 10:00:00,40.27,40.33,40.21,40.33,22600.0,37.4581,37.5139,37.4023,37.5139,22600.0
2018-01-05 10:10:00,40.31,40.33,40.24,40.3,23504.0,37.4953,37.5139,37.4302,37.486,23504.0
2018-01-05 10:20:00,40.27,40.31,40.18,40.21,140852.0,37.4581,37.4953,37.3744,37.4023,140852.0
2018-01-05 10:30:00,40.19,40.3,40.19,40.27,67028.0,37.3837,37.486,37.3837,37.4581,67028.0
2018-01-05 10:40:00,40.28,40.32,40.27,40.29,31460.0,37.4674,37.5046,37.4581,37.4767,31460.0
2018-01-05 10:50:00,40.28,40.29,40.21,40.23,6684.0,37.4674,37.4767,37.4023,37.4209,6684.0
2018-01-05 11:00:00,40.21,40.3,40.17,40.29,23008.0,37.4023,37.486,37.3651,37.4767,23008.0
2018-01-05 11:10:00,40.29,40.31,40.27,40.28,14600.0,37.4767,37.4953,37.4581,37.4674,14600.0
2018-01-05 11:20:00,40.31,40.37,40.31,40.36,20000.0,37.4953,37.5511,37.4953,37.5418,20000.0
2018-01-05 11:30:00,40.34,40.43,40.34,40.37,23332.0,37.5232,37.607,37.5232,37.5511,23332.0
2018-01-05 11:40:00,40.36,40.4,40.34,40.36,40800.0,37.5418,37.5791,37.5232,37.5418,40800.0
2018-01-05 11:50:00,40.36,40.37,40.29,40.29,11740.0,37.5418,37.5511,37.4767,37.4767,11740.0
2018-01-05 12:00:00,40.29,40.34,40.27,40.3,43696.0,37.4767,37.5232,37.4581,37.486,43696.0
2018-01-05 12:10:00,40.32,40.35,40.27,40.35,47992.0,37.5046,37.5325,37.4581,37.5325,47992.0
2018-01-05 12:20:00,40.33,40.35,40.3,40.3,86940.0,37.5139,37.5325,37.486,37.486,86940.0
2018-01-05 12:30:00,40.29,40.3,40.23,40.23,53888.0,37.4767,37.486,37.4209,37.4209,53888.0
2018-01-05 12:40:00,40.23,40.24,40.21,40.21,11244.0,37.4209,37.4302,37.4023,37.4023,11244.0
2018-01-05 12:50:00,40.22,40.24,40.18,40.24,39468.0,37.4116,37.4302,37.3744,37.4302,39468.0
2018-01-05 13:00:00,40.24,40.28,40.23,40.27,7600.0,37.4302,37.4674,37.4209,37.4581,7600.0
2018-01-05 13:10:00,40.27,40.27,40.23,40.24,12084.0,37.4581,37.4581,37.4209,37.4302,12084.0
2018-01-05 13:20:00,40.25,40.27,40.24,40.27,6800.0,37.4395,37.4581,37.4302,37.4581,6800.0
2018-01-05 13:30:00,40.24,40.25,40.21,40.21,20800.0,37.4302,37.4395,37.4023,37.4023,20800.0
2018-01-05 13:40:00,40.2,40.24,40.19,40.23,17600.0,37.393,37.4302,37.3837,37.4209,17600.0
2018-01-05 13:50:00,40.22,40.24,40.21,40.23,16436.0,37.4116,37.4302,37.4023,37.4209,16436.0
2018-01-05 14:00:00,40.24,40.24,40.18,40.2,22032.0,37.4302,37.4302,37.3744,37.393,22032.0
2018-01-05 14:10:00,40.2,40.21,40.18,40.21,9708.0,37.393,37.4023,37.3744,37.4023,9708.0
2018-01-05 14:20:00,40.2,40.23,40.2,40.23,6000.0,37.393,37.4209,37.393,37.4209,6000.0
2018-01-05 14:30:00,40.22,40.27,40.21,40.26,15580.0,37.4116,37.4581,37.4023,37.4488,15580.0
2018-01-05 14:40:00,40.26,40.29,40.25,40.27,20800.0,37.4488,37.4767,37.4395,37.4581,20800.0
2018-01-05 14:50:00,40.29,40.3,40.24,40.24,24480.0,37.4767,37.486,37.4302,37.4302,24480.0
2018-01-05 15:00:00,40.25,40.29,40.24,40.27,20000.0,37.4395,37.4767,37.4302,37.4581,20000.0
2018-01-05 15:10:00,40.27,40.31,40.25,40.29,30856.0,37.4581,37.4953,37.4395,37.4767,30856.0
2018-01-05 15:20:00,40.3,40.31,40.27,40.3,45936.0,37.486,37.4953,37.4581,37.486,45936.0
2018-01-05 15:30:00,40.29,40.31,40.28,40.3,47452.0,37.4767,37.4953,37.4674,37.486,47452.0
2018-01-05 15:40:00,40.3,40.34,40.28,40.34,67540.0,37.486,37.5232,37.4674,37.5232,67540.0
2018-01-05 15:50:00,40.34,40.44,40.34,40.39,183352.0,37.5232,37.6163,37.5232,37.5698,183352.0
2018-01-08 09:30:00,40.35,40.35,39.96,40.08,62872.0,37.5325,37.5325,37.1698,37.2814,62872.0
2018-01-08 09:40:00,40.04,40.13,40.01,40.11,33600.0,37.2442,37.3279,37.2163,37.3093,33600.0
2018-01-08 09:50:00,40.15,40.27,40.15,40.27,16000.0,37.3465,37.4581,37.3465,37.4581,16000.0
2018-01-08 10:00:00,40.28,40.35,40.2,40.2,25616.0,37.4674,37.5325,37.393,37.393,25616.0
2018-01-08 10:10:00,40.23,40.41,40.21,40.41,174184.0,37.4209,37.5884,37.4023,37.5884,174184.0
2018-01-08 10:20:00,40.4,40.43,40.3,40.33,73224.0,37.5791,37.607,37.486,37.5139,73224.0
2018-01-08 10:30:00,40.33,40.43,40.3,40.42,35544.0,37.5139,37.607,37.486,37.5977,35544.0
2018-01-08 10:40:00,40.42,40.48,40.38,40.38,28788.0,37.5977,37.6535,37.5605,37.5605,28788.0
2018-01-08 10:50:00,40.36,40.44,40.35,40.41,34676.0,37.5418,37.6163,37.5325,37.5884,34676.0
2018-01-08 11:00:00,40.41,40.42,40.38,40.42,36264.0,37.5884,37.5977,37.5605,37.5977,36264.0
2018-01-08 11:10:00,40.42,40.46,40.4,40.44,12000.0,37.5977,37.6349,37.5791,37.6163,12000.0
2018-01-08 11:20:00,40.44,40.49,40.4,40.49,157284.0,37.6163,37.6628,37.5791,37.6628,157284.0
2018-01-08 11:30:00,40.5,40.5,40.47,40.48,23592.0,37.6721,37.6721,37.6442,37.6535,23592.0
2018-01-08 11:40:00,40.49,40.5,40.48,40.5,12000.0,37.6628,37.6721,37.6535,37.6721,12000.0
2018-01-08 11:50:00,40.48,40.5,40.46,40.49,45728.0,37.6535,37.6721,37.6349,37.6628,45728.0
2018-01-08 12:00:00,40.49,40.65,40.49,40.59,35812.0,37.6628,37.8116,37.6628,37.7558,35812.0
2018-01-08 12:10:00,40.6,40.63,40.57,40.59,31368.0,37.7651,37.793,37.7372,37.7558,31368.0
2018-01-08 12:20:00,40.58,40.59,40.51,40.54,28400.0,37.7465,37.7558,37.6814,37.7093,28400.0
2018-01-08 12:30:00,40.55,40.55,40.46,40.47,18660.0,37.7186,37.7186,37.6349,37.6442,18660.0
2018-01-08 12:40:00,40.49,40.5,40.49,40.5,9600.0,37.6628,37.6721,37.6628,37.6721,9600.0
2018-01-08 12:50:00,40.49,40.52,40.48,40.48,23408.0,37.6628,37.6907,37.6535,37.6535,23408.0
2018-01-08 13:00:00,40.49,40.53,40.49,40.51,66400.0,37.6628,37.7,37.6628,37.6814,66400.0
2018-01-08 13:10:00,40.51,40.51,40.49,40.51,21596.0,37.6814,37.6814,37.6628,37.6814,21596.0
2018-01-08 13:20:00,40.5,40.52,40.48,40.48,20820.0,37.6721,37.6907,37.6535,37.6535,20820.0
2018-01-08 13:30:00,40.49,40.5,40.45,40.46,29200.0,37.6628,37.6721,37.6256,37.6349,29200.0
2018-01-08 13:40:00,40.47,40.48,40.43,40.43,24840.0,37.6442,37.6535,37.607,37.607,24840.0
2018-01-08 13:50:00,40.45,40.46,40.42,40.44,25180.0,37.6256,37.6349,37.5977,37.6163,25180.0
2018-01-08 14:00:00,40.44,40.49,40.43,40.44,21680.0,37.6163,37.6628,37.607,37.6163,21680.0
2018-01-08 14:10:00,40.42,40.48,40.42,40.43,18960.0,37.5977,37.6535,37.5977,37.607,18960.0
2018-01-08 14:20:00,40.43,40.49,40.43,40.49,19820.0,37.607,37.6628,37.607,37.6628,19820.0
2018-01-08 14:30:00,40.49,40.52,40.46,40.46,35220.0,37.6628,37.6907,37.6349,37.6349,35220.0
2018-01-08 14:40:00,40.48,40.49,40.47,40.49,19224.0,37.6535,37.6628,37.6442,37.6628,19224.0
2018-01-08 14:50:00,40.47,40.49,40.45,40.45,23012.0,37.6442,37.6628,37.6256,37.6256,23012.0
2018-01-08 15:00:00,40.47,40.47,40.41,40.44,19932.0,37.6442,37.6442,37.5884,37.6163,19932.0
2018-01-08 15:10:00,40.43,40.43,40.4,40.4,25620.0,37.607,37.607,37.5791,37.5791,25620.0
2018-01-08 15:20:00,40.39,40.41,40.39,40.41,32972.0,37.5698,37.5884,37.5698,37.5884,32972.0
2018-01-08 15:30:00,40.41,40.48,40.4,40.47,48708.0,37.5884,37.6535,37.5791,37.6442,48708.0
2018-01-08 15:40:00,40.48,40.5,40.46,40.48,91736.0,37.6535,37.6721,37.6349,37.6535,91736.0
2018-01-08 15:50:00,40.48,40.5,40.45,40.49,136560.0,37.6535,37.6721,37.6256,37.6628,136560.0
2018-01-09 09:30:00,40.5,40.52,40.42,40.52,54492.0,37.6721,37.6907,37.5977,37.6907,54492.0
2018-01-09 09:40:00,40.52,40.54,40.46,40.51,32056.0,37.6907,37.7093,37.6349,37.6814,32056.0
2018-01-09 09:50:00,40.52,40.53,40.4,40.45,62372.0,37.6907,37.7,37.5791,37.6256,62372.0
2018-01-09 10:00:00,40.46,40.52,40.46,40.5,39688.0,37.6349,37.6907,37.6349,37.6721,39688.0
2018-01-09 10:10:00,40.49,40.56,40.46,40.5,30712.0,37.6628,37.7279,37.6349,37.6721,30712.0
2018-01-09 10:20:00,40.5,40.52,40.44,40.5,19052.0,37.6721,37.6907,37.6163,37.6721,19052.0
2018-01-09 10:30:00,40.49,40.53,40.46,40.46,60800.0,37.6628,37.7,37.6349,37.6349,60800.0
2018-01-09 10:40:00,40.46,40.53,40.46,40.5,39828.0,37.6349,37.7,37.6349,37.6721,39828.0
2018-01-09 10:50:00,40.49,40.49,40.46,40.46,27936.0,37.6628,37.6628,37.6349,37.6349,27936.0
2018-01-09 11:00:00,40.48,40.49,40.46,40.49,51908.0,37.6535,37.6628,37.6349,37.6628,51908.0
2018-01-09 11:10:00,40.48,40.51,40.46,40.5,24284.0,37.6535,37.6814,37.6349,37.6721,24284.0
2018-01-09 11:20:00,40.51,40.54,40.47,40.47,34484.0,37.6814,37.7093,37.6442,37.6442,34484.0
2018-01-09 11:30:00,40.49,40.5,40.47,40.47,16996.0,37.6628,37.6721,37.6442,37.6442,16996.0
2018-01-09 11:40:00,40.47,40.51,40.47,40.48,12408.0,37.6442,37.6814,37.6442,37.6535,12408.0
2018-01-09 11:50:00,40.48,40.5,40.46,40.47,19572.0,37.6535,37.6721,37.6349,37.6442,19572.0
2018-01-09 12:00:00,40.5,40.5,40.44,40.45,15476.0,37.6721,37.6721,37.6163,37.6256,15476.0
2018-01-09 12:10:00,40.47,40.48,40.46,40.46,10768.0,37.6442,37.6535,37.6349,37.6349,10768.0
2018-01-09 12:20:00,40.46,40.47,40.43,40.47,31984.0,37.6349,37.6442,37.607,37.6442,31984.0
2018-01-09 12:30:00,40.45,40.48,40.45,40.48,13600.0,37.6256,37.6535,37.6256,37.6535,13600.0
2018-01-09 12:40:00,40.47,40.48,40.45,40.46,15036.0,37.6442,37.6535,37.6256,37.6349,15036.0
2018-01-09 12:50:00,40.48,40.48,40.46,40.47,11364.0,37.6535,37.6535,37.6349,37.6442,11364.0
2018-01-09 13:00:00,40.48,40.51,40.48,40.51,26200.0,37.6535,37.6814,37.6535,37.6814,26200.0
2018-01-09 13:10:00,40.5,40.51,40.49,40.49,4800.0,37.6721,37.6814,37.6628,37.6628,4800.0
2018-01-09 13:20:00,40.49,40.52,40.49,40.5,14400.0,37.6628,37.6907,37.6628,37.6721,14400.0
2018-01-09 13:30:00,40.49,40.51,40.49,40.5,15612.0,37.6628,37.6814,37.6628,37.6721,15612.0
2018-01-09 13:40:00,40.5,40.5,40.46,40.46,31000.0,37.6721,37.6721,37.6349,37.6349,31000.0
2018-01-09 13:50:00,40.47,40.48,40.46,40.48,22064.0,37.6442,37.6535,37.6349,37.6535,22064.0
2018-01-09 14:00:00,40.48,40.49,40.46,40.47,13200.0,37.6535,37.6628,37.6349,37.6442,13200.0
2018-01-09 14:10:00,40.46,40.49,40.45,40.48,31488.0,37.6349,37.6628,37.6256,37.6535,31488.0
2018-01-09 14:20:00,40.48,40.48,40.46,40.47,13764.0,37.6535,37.6535,37.6349,37.6442,13764.0
2018-01-09 14:30:00,40.46,40.46,40.41,40.44,21332.0,37.6349,37.6349,37.5884,37.6163,21332.0
2018-01-09 14:40:00,40.42,40.43,40.38,40.38,46204.0,37.5977,37.607,37.5605,37.5605,46204.0
2018-01-09 14:50:00,40.4,40.41,40.38,40.4,22692.0,37.5791,37.5884,37.5605,37.5791,22692.0
2018-01-09 15:00:00,40.38,40.38,40.34,40.34,25276.0,37.5605,37.5605,37.5232,37.5232,25276.0
2018-01-09 15:10:00,40.33,40.34,40.32,40.34,23504.0,37.5139,37.5232,37.5046,37.5232,23504.0
2018-01-09 15:20:00,40.33,40.35,40.32,40.33,30200.0,37.5139,37.5325,37.5046,37.5139,30200.0
2018-01-09 15:30:00,40.33,40.35,40.33,40.35,49612.0,37.5139,37.5325,37.5139,37.5325,49612.0
2018-01-09 15:40:00,40.36,40.36,40.3,40.3,54984.0,37.5418,37.5418,37.486,37.486,54984.0
2018-01-09 15:50:00,40.3,40.35,40.29,40.3,143668.0,37.486,37.5325,37.4767,37.486,143668.0
2018-01-10 09:30:00,40.24,40.28,40.07,40.13,41520.0,37.4302,37.4674,37.2721,37.3279,41520.0
2018-01-10 09:40:00,40.12,40.13,40.02,40.06,24612.0,37.3186,37.3279,37.2256,37.2628,24612.0
2018-01-10 09:50:00,40.03,40.3,40.03,40.3,40580.0,37.2349,37.486,37.2349,37.486,40580.0
2018-01-10 10:00:00,40.21,40.25,40.18,40.21,27712.0,37.4023,37.4395,37.3744,37.4023,27712.0
2018-01-10 10:10:00,40.22,40.29,40.22,40.25,19336.0,37.4116,37.4767,37.4116,37.4395,19336.0
2018-01-10 10:20:00,40.24,40.33,40.24,40.24,42800.0,37.4302,37.5139,37.4302,37.4302,42800.0
2018-01-10 10:30:00,40.26,40.32,40.24,40.29,20000.0,37.4488,37.5046,37.4302,37.4767,20000.0
2018-01-10 10:40:00,40.29,40.33,40.28,40.32,25752.0,37.4767,37.5139,37.4674,37.5046,25752.0
2018-01-10 10:50:00,40.28,40.28,40.23,40.23,25360.0,37.4674,37.4674,37.4209,37.4209,25360.0
2018-01-10 11:00:00,40.24,40.24,40.17,40.19,25240.0,37.4302,37.4302,37.3651,37.3837,25240.0
2018-01-10 11:10:00,40.18,40.18,40.13,40.13,24844.0,37.3744,37.3744,37.3279,37.3279,24844.0
2018-01-10 11:20:00,40.11,40.14,40.11,40.13,14644.0,37.3093,37.3372,37.3093,37.3279,14644.0
2018-01-10 11:30:00,40.13,40.14,40.1,40.13,16040.0,37.3279,37.3372,37.3,37.3279,16040.0
2018-01-10 11:40:00,40.17,40.19,40.14,40.15,9312.0,37.3651,37.3837,37.3372,37.3465,9312.0
2018-01-10 11:50:00,40.17,40.23,40.17,40.2,16356.0,37.3651,37.4209,37.3651,37.393,16356.0
2018-01-10 12:00:00,40.17,40.2,40.14,40.17,32320.0,37.3651,37.393,37.3372,37.3651,32320.0
2018-01-10 12:10:00,40.16,40.18,40.14,40.18,13484.0,37.3558,37.3744,37.3372,37.3744,13484.0
2018-01-10 12:20:00,40.18,40.21,40.18,40.21,13136.0,37.3744,37.4023,37.3744,37.4023,13136.0
2018-01-10 12:30:00,40.21,40.24,40.21,40.24,5696.0,37.4023,37.4302,37.4023,37.4302,5696.0
2018-01-10 12:40:00,40.24,40.25,40.23,40.24,4400.0,37.4302,37.4395,37.4209,37.4302,4400.0
2018-01-10 12:50:00,40.24,40.25,40.15,40.17,78596.0,37.4302,37.4395,37.3465,37.3651,78596.0
2018-01-10 13:00:00,40.17,40.17,40.14,40.14,10000.0,37.3651,37.3651,37.3372,37.3372,10000.0
2018-01-10 13:10:00,40.13,40.13,40.09,40.09,115076.0,37.3279,37.3279,37.2907,37.2907,115076.0
2018-01-10 13:20:00,40.1,40.1,40.06,40.08,9600.0,37.3,37.3,37.2628,37.2814,9600.0
2018-01-10 13:30:00,40.09,40.1,40.07,40.07,8180.0,37.2907,37.3,37.2721,37.2721,8180.0
2018-01-10 13:40:00,40.07,40.07,40.05,40.05,7592.0,37.2721,37.2721,37.2535,37.2535,7592.0
2018-01-10 13:50:00,40.05,40.05,40.0,40.0,11600.0,37.2535,37.2535,37.207,37.207,11600.0
2018-01-10 14:00:00,40.01,40.03,39.99,40.0,14000.0,37.2163,37.2349,37.1977,37.207,14000.0
2018-01-10 14:10:00,39.99,40.0,39.96,39.98,23908.0,37.1977,37.207,37.1698,37.1884,23908.0
2018-01-10 14:20:00,39.97,40.01,39.97,40.01,8400.0,37.1791,37.2163,37.1791,37.2163,8400.0
2018-01-10 14:30:00,39.99,40.02,39.97,39.97,12800.0,37.1977,37.2256,37.1791,37.1791,12800.0
2018-01-10 14:40:00,39.96,40.0,39.95,39.99,14712.0,37.1698,37.207,37.1605,37.1977,14712.0
2018-01-10 14:50:00,39.99,40.05,39.99,40.02,35272.0,37.1977,37.2535,37.1977,37.2256,35272.0
2018-01-10 15:00:00,40.02,40.06,40.01,40.04,17564.0,37.2256,37.2628,37.2163,37.2442,17564.0
2018-01-10 15:10:00,40.03,40.05,39.96,39.97,16520.0,37.2349,37.2535,37.1698,37.1791,16520.0
2018-01-10 15:20:00,39.98,40.01,39.97,39.99,20912.0,37.1884,37.2163,37.1791,37.1977,20912.0
2018-01-10 15:30:00,39.99,40.08,39.99,40.08,30860.0,37.1977,37.2814,37.1977,37.2814,30860.0
2018-01-10 15:40:00,40.08,40.1,40.05,40.07,85700.0,37.2814,37.3,37.2535,37.2721,85700.0
2018-01-10 15:50:00,40.07,40.1,40.05,40.08,93420.0,37.2721,37.3,37.2535,37.2814,93420.0
2018-01-11 09:30:00,40.08,40.27,39.96,40.19,54648.0,37.2814,37.4581,37.1698,37.3837,54648.0
2018-01-11 09:40:00,40.19,40.25,40.13,40.17,36060.0,37.3837,37.4395,37.3279,37.3651,36060.0
2018-01-11 09:50:00,40.18,40.23,40.13,40.22,45676.0,37.3744,37.4209,37.3279,37.4116,45676.0
2018-01-11 10:00:00,40.21,40.23,40.17,40.2,12372.0,37.4023,37.4209,37.3651,37.393,12372.0
2018-01-11 10:10:00,40.17,40.17,40.13,40.14,31896.0,37.3651,37.3651,37.3279,37.3372,31896.0
2018-01-11 10:20:00,40.14,40.16,40.1,40.11,72660.0,37.3372,37.3558,37.3,37.3093,72660.0
2018-01-11 10:30:00,40.11,40.11,40.08,40.1,27168.0,37.3093,37.3093,37.2814,37.3,27168.0
2018-01-11 10:40:00,40.1,40.16,40.1,40.16,13776.0,37.3,37.3558,37.3,37.3558,13776.0
2018-01-11 10:50:00,40.15,40.26,40.15,40.26,19708.0,37.3465,37.4488,37.3465,37.4488,19708.0
2018-01-11 11:00:00,40.24,40.3,40.23,40.25,40700.0,37.4302,37.486,37.4209,37.4395,40700.0
2018-01-11 11:10:00,40.25,40.27,40.22,40.22,18480.0,37.4395,37.4581,37.4116,37.4116,18480.0
2018-01-11 11:20:00,40.24,40.25,40.19,40.19,19684.0,37.4302,37.4395,37.3837,37.3837,19684.0
2018-01-11 11:30:00,40.18,40.18,40.14,40.15,24040.0,37.3744,37.3744,37.3372,37.3465,24040.0
2018-01-11 11:40:00,40.13,40.16,40.12,40.15,21400.0,37.3279,37.3558,37.3186,37.3465,21400.0
2018-01-11 11:50:00,40.14,40.15,40.12,40.14,43188.0,37.3372,37.3465,37.3186,37.3372,43188.0
2018-01-11 12:00:00,40.14,40.16,40.11,40.12,25780.0,37.3372,37.3558,37.3093,37.3186,25780.0
2018-01-11 12:10:00,40.12,40.13,40.1,40.1,14928.0,37.3186,37.3279,37.3,37.3,14928.0
2018-01-11 12:20:00,40.11,40.13,40.1,40.13,66416.0,37.3093,37.3279,37.3,37.3279,66416.0
2018-01-11 12:30:00,40.12,40.19,40.12,40.19,18076.0,37.3186,37.3837,37.3186,37.3837,18076.0
2018-01-11 12:40:00,40.19,40.21,40.17,40.18,15544.0,37.3837,37.4023,37.3651,37.3744,15544.0
2018-01-11 12:50:00,40.2,40.25,40.2,40.25,10800.0,37.393,37.4395,37.393,37.4395,10800.0
2018-01-11 13:00:00,40.25,40.27,40.24,40.25,24516.0,37.4395,37.4581,37.4302,37.4395,24516.0
2018-01-11 13:10:00,40.27,40.3,40.27,40.29,25108.0,37.4581,37.486,37.4581,37.4767,25108.0
2018-01-11 13:20:00,40.29,40.31,40.27,40.29,14800.0,37.4767,37.4953,37.4581,37.4767,14800.0
2018-01-11 13:30:00,40.28,40.3,40.26,40.27,24000.0,37.4674,37.486,37.4488,37.4581,24000.0
2018-01-11 13:40:00,40.27,40.3,40.26,40.27,13600.0,37.4581,37.486,37.4488,37.4581,13600.0
2018-01-11 13:50:00,40.27,40.29,40.24,40.27,16588.0,37.4581,37.4767,37.4302,37.4581,16588.0
2018-01-11 14:00:00,40.29,40.31,40.28,40.31,16024.0,37.4767,37.4953,37.4674,37.4953,16024.0
2018-01-11 14:10:00,40.32,40.33,40.29,40.3,18360.0,37.5046,37.5139,37.4767,37.486,18360.0
2018-01-11 14:20:00,40.3,40.33,40.29,40.32,21124.0,37.486,37.5139,37.4767,37.5046,21124.0
2018-01-11 14:30:00,40.34,40.34,40.32,40.34,13392.0,37.5232,37.5232,37.5046,37.5232,13392.0
2018-01-11 14:40:00,40.33,40.41,40.32,40.38,39560.0,37.5139,37.5884,37.5046,37.5605,39560.0
2018-01-11 14:50:00,40.38,40.4,40.38,40.39,20224.0,37.5605,37.5791,37.5605,37.5698,20224.0
2018-01-11 15:00:00,40.38,40.45,40.38,40.45,21188.0,37.5605,37.6256,37.5605,37.6256,21188.0
2018-01-11 15:10:00,40.44,40.46,40.42,40.46,25672.0,37.6163,37.6349,37.5977,37.6349,25672.0
2018-01-11 15:20:00,40.46,40.49,40.45,40.49,28032.0,37.6349,37.6628,37.6256,37.6628,28032.0
2018-01-11 15:30:00,40.48,40.48,40.46,40.47,30144.0,37.6535,37.6535,37.6349,37.6442,30144.0
2018-01-11 15:40:00,40.47,40.47,40.43,40.43,61020.0,37.6442,37.6442,37.607,37.607,61020.0
2018-01-11 15:50:00,40.44,40.56,40.44,40.52,194912.0,37.6163,37.7279,37.6163,37.6907,194912.0
2018-01-12 09:30:00,40.45,40.56,40.35,40.35,61948.0,37.6256,37.7279,37.5325,37.5325,61948.0
2018-01-12 09:40:00,40.36,40.45,40.33,40.41,21928.0,37.5418,37.6256,37.5139,37.5884,21928.0
2018-01-12 09:50:00,40.42,40.44,40.36,40.36,15472.0,37.5977,37.6163,37.5418,37.5418,15472.0
2018-01-12 10:00:00,40.36,40.38,40.27,40.3,26628.0,37.5418,37.5605,37.4581,37.486,26628.0
2018-01-12 10:10:00,40.29,40.35,40.29,40.32,27912.0,37.4767,37.5325,37.4767,37.5046,27912.0
2018-01-12 10:20:00,40.31,40.33,40.27,40.27,18388.0,37.4953,37.5139,37.4581,37.4581,18388.0
2018-01-12 10:30:00,40.31,40.34,40.31,40.34,13968.0,37.4953,37.5232,37.4953,37.5232,13968.0
2018-01-12 10:40:00,40.35,40.36,40.33,40.33,23336.0,37.5325,37.5418,37.5139,37.5139,23336.0
2018-01-12 10:50:00,40.35,40.42,40.32,40.33,49640.0,37.5325,37.5977,37.5046,37.5139,49640.0
2018-01-12 11:00:00,40.33,40.37,40.27,40.29,32768.0,37.5139,37.5511,37.4581,37.4767,32768.0
2018-01-12 11:10:00,40.29,40.32,40.28,40.31,13612.0,37.4767,37.5046,37.4674,37.4953,13612.0
2018-01-12 11:20:00,40.31,40.34,40.29,40.34,13008.0,37.4953,37.5232,37.4767,37.5232,13008.0
2018-01-12 11:30:00,40.34,40.35,40.31,40.35,15932.0,37.5232,37.5325,37.4953,37.5325,15932.0
2018-01-12 11:40:00,40.32,40.33,40.3,40.31,13044.0,37.5046,37.5139,37.486,37.4953,13044.0
2018-01-12 11:50:00,40.32,40.34,40.31,40.31,12372.0,37.5046,37.5232,37.4953,37.4953,12372.0
2018-01-12 12:00:00,40.32,40.34,40.25,40.26,29360.0,37.5046,37.5232,37.4395,37.4488,29360.0
2018-01-12 12:10:00,40.27,40.27,40.23,40.23,13156.0,37.4581,37.4581,37.4209,37.4209,13156.0
2018-01-12 12:20:00,40.22,40.22,40.18,40.22,11004.0,37.4116,37.4116,37.3744,37.4116,11004.0
2018-01-12 12:30:00,40.22,40.22,40.13,40.15,18600.0,37.4116,37.4116,37.3279,37.3465,18600.0
2018-01-12 12:40:00,40.15,40.15,40.11,40.13,17800.0,37.3465,37.3465,37.3093,37.3279,17800.0
2018-01-12 12:50:00,40.13,40.19,40.12,40.18,17744.0,37.3279,37.3837,37.3186,37.3744,17744.0
2018-01-12 13:00:00,40.19,40.19,40.12,40.12,8376.0,37.3837,37.3837,37.3186,37.3186,8376.0
2018-01-12 13:10:00,40.13,40.13,40.08,40.09,11612.0,37.3279,37.3279,37.2814,37.2907,11612.0
2018-01-12 13:20:00,40.12,40.12,40.07,40.08,13240.0,37.3186,37.3186,37.2721,37.2814,13240.0
2018-01-12 13:30:00,40.1,40.1,40.06,40.1,23260.0,37.3,37.3,37.2628,37.3,23260.0
2018-01-12 13:40:00,40.1,40.13,40.1,40.11,15540.0,37.3,37.3279,37.3,37.3093,15540.0
2018-01-12 13:50:00,40.13,40.17,40.12,40.13,19200.0,37.3279,37.3651,37.3186,37.3279,19200.0
2018-01-12 14:00:00,40.13,40.14,40.1,40.12,29232.0,37.3279,37.3372,37.3,37.3186,29232.0
2018-01-12 14:10:00,40.11,40.11,40.08,40.11,18284.0,37.3093,37.3093,37.2814,37.3093,18284.0
2018-01-12 14:20:00,40.1,40.12,40.09,40.12,8608.0,37.3,37.3186,37.2907,37.3186,8608.0
2018-01-12 14:30:00,40.11,40.12,40.09,40.1,22652.0,37.3093,37.3186,37.2907,37.3,22652.0
2018-01-12 14:40:00,40.08,40.1,40.06,40.09,19320.0,37.2814,37.3,37.2628,37.2907,19320.0
2018-01-12 14:50:00,40.07,40.07,40.05,40.05,19860.0,37.2721,37.2721,37.2535,37.2535,19860.0
2018-01-12 15:00:00,40.05,40.08,40.05,40.07,14364.0,37.2535,37.2814,37.2535,37.2721,14364.0
2018-01-12 15:10:00,40.06,40.06,40.02,40.03,20868.0,37.2628,37.2628,37.2256,37.2349,20868.0
2018-01-12 15:20:00,40.03,40.05,40.02,40.02,21012.0,37.2349,37.2535,37.2256,37.2256,21012.0
2018-01-12 15:30:00,40.03,40.07,40.03,40.07,44536.0,37.2349,37.2721,37.2349,37.2721,44536.0
2018-01-12 15:40:00,40.06,40.12,40.06,40.11,86540.0,37.2628,37.3186,37.2628,37.3093,86540.0
2018-01-12 15:50:00,40.16,40.2,40.06,40.1,172068.0,37.3558,37.393,37.2628,37.3,172068.0
2018-01-16 09:30:00,40.28,40.37,40.21,40.35,32596.0,37.4674,37.5511,37.4023,37.5325,32596.0
2018-01-16 09:40:00,40.35,40.44,40.34,40.42,32960.0,37.5325,37.6163,37.5232,37.5977,32960.0
2018-01-16 09:50:00,40.41,40.52,40.39,40.5,49852.0,37.5884,37.6907,37.5698,37.6721,49852.0
2018-01-16 10:00:00,40.51,40.53,40.41,40.47,33956.0,37.6814,37.7,37.5884,37.6442,33956.0
2018-01-16 10:10:00,40.49,40.51,40.44,40.45,53496.0,37.6628,37.6814,37.6163,37.6256,53496.0
2018-01-16 10:20:00,40.43,40.45,40.37,40.42,38320.0,37.607,37.6256,37.5511,37.5977,38320.0
2018-01-16 10:30:00,40.42,40.42,40.31,40.37,31720.0,37.5977,37.5977,37.4953,37.5511,31720.0
2018-01-16 10:40:00,40.38,40.46,40.38,40.46,20200.0,37.5605,37.6349,37.5605,37.6349,20200.0
2018-01-16 10:50:00,40.47,40.49,40.38,40.38,14800.0,37.6442,37.6628,37.5605,37.5605,14800.0
2018-01-16 11:00:00,40.38,40.44,40.36,40.42,24500.0,37.5605,37.6163,37.5418,37.5977,24500.0
2018-01-16 11:10:00,40.43,40.45,40.39,40.44,10432.0,37.607,37.6256,37.5698,37.6163,10432.0
2018-01-16 11:20:00,40.45,40.46,40.41,40.45,25100.0,37.6256,37.6349,37.5884,37.6256,25100.0
2018-01-16 11:30:00,40.47,40.48,40.41,40.45,25544.0,37.6442,37.6535,37.5884,37.6256,25544.0
2018-01-16 11:40:00,40.45,40.47,40.4,40.43,28264.0,37.6256,37.6442,37.5791,37.607,28264.0
2018-01-16 11:50:00,40.42,40.43,40.38,40.41,41172.0,37.5977,37.607,37.5605,37.5884,41172.0
2018-01-16 12:00:00,40.42,40.46,40.41,40.46,5880.0,37.5977,37.6349,37.5884,37.6349,5880.0
2018-01-16 12:10:00,40.46,40.48,40.45,40.45,12400.0,37.6349,37.6535,37.6256,37.6256,12400.0
2018-01-16 12:20:00,40.44,40.46,40.41,40.45,12804.0,37.6163,37.6349,37.5884,37.6256,12804.0
2018-01-16 12:30:00,40.44,40.47,40.4,40.44,19660.0,37.6163,37.6442,37.5791,37.6163,19660.0
2018-01-16 12:40:00,40.44,40.44,40.4,40.42,38524.0,37.6163,37.6163,37.5791,37.5977,38524.0
2018-01-16 12:50:00,40.42,40.42,40.38,40.4,21600.0,37.5977,37.5977,37.5605,37.5791,21600.0
2018-01-16 13:00:00,40.41,40.44,40.4,40.42,18088.0,37.5884,37.6163,37.5791,37.5977,18088.0
2018-01-16 13:10:00,40.42,40.45,40.41,40.42,7480.0,37.5977,37.6256,37.5884,37.5977,7480.0
2018-01-16 13:20:00,40.41,40.43,40.39,40.43,15720.0,37.5884,37.607,37.5698,37.607,15720.0
2018-01-16 13:30:00,40.45,40.45,40.42,40.44,6736.0,37.6256,37.6256,37.5977,37.6163,6736.0
2018-01-16 13:40:00,40.44,40.44,40.41,40.43,21928.0,37.6163,37.6163,37.5884,37.607,21928.0
2018-01-16 13:50:00,40.42,40.42,40.33,40.4,45332.0,37.5977,37.5977,37.5139,37.5791,45332.0
2018-01-16 14:00:00,40.41,40.41,40.35,40.36,20952.0,37.5884,37.5884,37.5325,37.5418,20952.0
2018-01-16 14:10:00,40.36,40.38,40.29,40.3,32388.0,37.5418,37.5605,37.4767,37.486,32388.0
2018-01-16 14:20:00,40.29,40.36,40.29,40.35,38432.0,37.4767,37.5418,37.4767,37.5325,38432.0
2018-01-16 14:30:00,40.34,40.37,40.31,40.31,72920.0,37.5232,37.5511,37.4953,37.4953,72920.0
2018-01-16 14:40:00,40.3,40.32,40.2,40.24,24360.0,37.486,37.5046,37.393,37.4302,24360.0
2018-01-16 14:50:00,40.26,40.35,40.26,40.33,20612.0,37.4488,37.5325,37.4488,37.5139,20612.0
2018-01-16 15:00:00,40.34,40.43,40.34,40.42,19824.0,37.5232,37.607,37.5232,37.5977,19824.0
2018-01-16 15:10:00,40.44,40.44,40.33,40.36,21360.0,37.6163,37.6163,37.5139,37.5418,21360.0
2018-01-16 15:20:00,40.36,40.45,40.36,40.44,32740.0,37.5418,37.6256,37.5418,37.6163,32740.0
2018-01-16 15:30:00,40.44,40.44,40.38,40.38,28148.0,37.6163,37.6163,37.5605,37.5605,28148.0
2018-01-16 15:40:00,40.38,40.41,40.35,40.38,30032.0,37.5605,37.5884,37.5325,37.5605,30032.0
2018-01-16 15:50:00,40.39,40.39,40.29,40.32,167264.0,37.5698,37.5698,37.4767,37.5046,167264.0
2018-01-17 09:30:00,40.33,40.52,40.33,40.5,85120.0,37.5139,37.6907,37.5139,37.6721,85120.0
2018-01-17 09:40:00,40.5,40.62,40.47,40.52,49336.0,37.6721,37.7837,37.6442,37.6907,49336.0
2018-01-17 09:50:00,40.52,40.57,40.47,40.48,54380.0,37.6907,37.7372,37.6442,37.6535,54380.0
2018-01-17 10:00:00,40.5,40.6,40.48,40.48,53444.0,37.6721,37.7651,37.6535,37.6535,53444.0
2018-01-17 10:10:00,40.47,40.52,40.41,40.42,89264.0,37.6442,37.6907,37.5884,37.5977,89264.0
2018-01-17 10:20:00,40.41,40.51,40.41,40.47,64844.0,37.5884,37.6814,37.5884,37.6442,64844.0
2018-01-17 10:30:00,40.47,40.53,40.45,40.45,14400.0,37.6442,37.7,37.6256,37.6256,14400.0
2018-01-17 10:40:00,40.49,40.57,40.47,40.5,76276.0,37.6628,37.7372,37.6442,37.6721,76276.0
2018-01-17 10:50:00,40.5,40.53,40.48,40.53,25000.0,37.6721,37.7,37.6535,37.7,25000.0
2018-01-17 11:00:00,40.51,40.52,40.38,40.45,24344.0,37.6814,37.6907,37.5605,37.6256,24344.0
2018-01-17 11:10:00,40.45,40.5,40.44,40.49,18800.0,37.6256,37.6721,37.6163,37.6628,18800.0
2018-01-17 11:20:00,40.49,40.49,40.46,40.49,18800.0,37.6628,37.6628,37.6349,37.6628,18800.0
2018-01-17 11:30:00,40.49,40.52,40.46,40.46,28312.0,37.6628,37.6907,37.6349,37.6349,28312.0
2018-01-17 11:40:00,40.45,40.47,40.43,40.45,10800.0,37.6256,37.6442,37.607,37.6256,10800.0
2018-01-17 11:50:00,40.44,40.49,40.44,40.48,10400.0,37.6163,37.6628,37.6163,37.6535,10400.0
2018-01-17 12:00:00,40.49,40.52,40.45,40.45,29288.0,37.6628,37.6907,37.6256,37.6256,29288.0
2018-01-17 12:10:00,40.41,40.42,40.37,40.42,16820.0,37.5884,37.5977,37.5511,37.5977,16820.0
2018-01-17 12:20:00,40.41,40.43,40.39,40.41,23296.0,37.5884,37.607,37.5698,37.5884,23296.0
2018-01-17 12:30:00,40.4,40.47,40.4,40.47,17448.0,37.5791,37.6442,37.5791,37.6442,17448.0
2018-01-17 12:40:00,40.47,40.48,40.44,40.46,13200.0,37.6442,37.6535,37.6163,37.6349,13200.0
2018-01-17 12:50:00,40.45,40.5,40.45,40.5,27780.0,37.6256,37.6721,37.6256,37.6721,27780.0
2018-01-17 13:00:00,40.5,40.54,40.42,40.45,67732.0,37.6721,37.7093,37.5977,37.6256,67732.0
2018-01-17 13:10:00,40.44,40.47,40.42,40.46,24360.0,37.6163,37.6442,37.5977,37.6349,24360.0
2018-01-17 13:20:00,40.46,40.5,40.45,40.49,68292.0,37.6349,37.6721,37.6256,37.6628,68292.0
2018-01-17 13:30:00,40.49,40.54,40.48,40.49,189108.0,37.6628,37.7093,37.6535,37.6628,189108.0
2018-01-17 13:40:00,40.49,40.53,40.49,40.53,27520.0,37.6628,37.7,37.6628,37.7,27520.0
2018-01-17 13:50:00,40.54,40.59,40.52,40.59,66692.0,37.7093,37.7558,37.6907,37.7558,66692.0
2018-01-17 14:00:00,40.6,40.61,40.55,40.56,193296.0,37.7651,37.7744,37.7186,37.7279,193296.0
2018-01-17 14:10:00,40.56,40.61,40.56,40.6,247196.0,37.7279,37.7744,37.7279,37.7651,247196.0
2018-01-17 14:20:00,40.62,40.65,40.57,40.59,99660.0,37.7837,37.8116,37.7372,37.7558,99660.0
2018-01-17 14:30:00,40.59,40.7,40.59,40.63,57600.0,37.7558,37.8581,37.7558,37.793,57600.0
2018-01-17 14:40:00,40.63,40.66,40.61,40.66,21504.0,37.793,37.8209,37.7744,37.8209,21504.0
2018-01-17 14:50:00,40.65,40.7,40.64,40.69,61400.0,37.8116,37.8581,37.8023,37.8488,61400.0
2018-01-17 15:00:00,40.69,40.74,40.65,40.65,47856.0,37.8488,37.8953,37.8116,37.8116,47856.0
2018-01-17 15:10:00,40.67,40.67,40.63,40.65,27980.0,37.8302,37.8302,37.793,37.8116,27980.0
2018-01-17 15:20:00,40.65,40.65,40.63,40.63,85736.0,37.8116,37.8116,37.793,37.793,85736.0
2018-01-17 15:30:00,40.63,40.64,40.6,40.64,79020.0,37.793,37.8023,37.7651,37.8023,79020.0
2018-01-17 15:40:00,40.64,40.68,40.64,40.68,62244.0,37.8023,37.8395,37.8023,37.8395,62244.0
2018-01-17 15:50:00,40.71,40.76,40.65,40.67,212084.0,37.8674,37.9139,37.8116,37.8302,212084.0
2018-01-18 09:30:00,40.22,40.58,40.0,40.57,96500.0,37.4116,37.7465,37.207,37.7372,96500.0
2018-01-18 09:40:00,40.57,40.74,40.57,40.73,19360.0,37.7372,37.8953,37.7372,37.886,19360.0
2018-01-18 09:50:00,40.72,40.72,40.63,40.68,19000.0,37.8767,37.8767,37.793,37.8395,19000.0
2018-01-18 10:00:00,40.66,40.7,40.56,40.62,52656.0,37.8209,37.8581,37.7279,37.7837,52656.0
2018-01-18 10:10:00,40.58,40.61,40.55,40.59,54604.0,37.7465,37.7744,37.7186,37.7558,54604.0
2018-01-18 10:20:00,40.59,40.59,40.5,40.54,22428.0,37.7558,37.7558,37.6721,37.7093,22428.0
2018-01-18 10:30:00,40.55,40.6,40.52,40.54,25456.0,37.7186,37.7651,37.6907,37.7093,25456.0
2018-01-18 10:40:00,40.54,40.55,40.49,40.5,10400.0,37.7093,37.7186,37.6628,37.6721,10400.0
2018-01-18 10:50:00,40.5,40.52,40.47,40.48,25196.0,37.6721,37.6907,37.6442,37.6535,25196.0
2018-01-18 11:00:00,40.49,40.5,40.49,40.49,9200.0,37.6628,37.6721,37.6628,37.6628,9200.0
2018-01-18 11:10:00,40.49,40.51,40.47,40.48,19644.0,37.6628,37.6814,37.6442,37.6535,19644.0
2018-01-18 11:20:00,40.49,40.49,40.41,40.44,40960.0,37.6628,37.6628,37.5884,37.6163,40960.0
2018-01-18 11:30:00,40.42,40.48,40.41,40.47,14036.0,37.5977,37.6535,37.5884,37.6442,14036.0
2018-01-18 11:40:00,40.45,40.46,40.41,40.46,171396.0,37.6256,37.6349,37.5884,37.6349,171396.0
2018-01-18 11:50:00,40.47,40.49,40.44,40.44,24840.0,37.6442,37.6628,37.6163,37.6163,24840.0
2018-01-18 12:00:00,40.45,40.49,40.44,40.45,27600.0,37.6256,37.6628,37.6163,37.6256,27600.0
2018-01-18 12:10:00,40.47,40.49,40.44,40.48,67760.0,37.6442,37.6628,37.6163,37.6535,67760.0
2018-01-18 12:20:00,40.46,40.51,40.45,40.46,61132.0,37.6349,37.6814,37.6256,37.6349,61132.0
2018-01-18 12:30:00,40.48,40.48,40.45,40.48,61788.0,37.6535,37.6535,37.6256,37.6535,61788.0
2018-01-18 12:40:00,40.49,40.49,40.48,40.48,11600.0,37.6628,37.6628,37.6535,37.6535,11600.0
2018-01-18 12:50:00,40.48,40.49,40.46,40.46,54392.0,37.6535,37.6628,37.6349,37.6349,54392.0
2018-01-18 13:00:00,40.46,40.46,40.39,40.41,218292.0,37.6349,37.6349,37.5698,37.5884,218292.0
2018-01-18 13:10:00,40.4,40.43,40.4,40.43,18896.0,37.5791,37.607,37.5791,37.607,18896.0
2018-01-18 13:20:00,40.42,40.43,40.4,40.42,53892.0,37.5977,37.607,37.5791,37.5977,53892.0
2018-01-18 13:30:00,40.41,40.45,40.41,40.43,40192.0,37.5884,37.6256,37.5884,37.607,40192.0
2018-01-18 13:40:00,40.45,40.48,40.44,40.44,47560.0,37.6256,37.6535,37.6163,37.6163,47560.0
2018-01-18 13:50:00,40.44,40.47,40.44,40.46,30136.0,37.6163,37.6442,37.6163,37.6349,30136.0
2018-01-18 14:00:00,40.46,40.48,40.45,40.46,42080.0,37.6349,37.6535,37.6256,37.6349,42080.0
2018-01-18 14:10:00,40.48,40.52,40.48,40.5,18832.0,37.6535,37.6907,37.6535,37.6721,18832.0
2018-01-18 14:20:00,40.5,40.52,40.49,40.52,10504.0,37.6721,37.6907,37.6628,37.6907,10504.0
2018-01-18 14:30:00,40.52,40.57,40.52,40.57,17240.0,37.6907,37.7372,37.6907,37.7372,17240.0
2018-01-18 14:40:00,40.57,40.58,40.52,40.52,10800.0,37.7372,37.7465,37.6907,37.6907,10800.0
2018-01-18 14:50:00,40.52,40.53,40.5,40.5,33128.0,37.6907,37.7,37.6721,37.6721,33128.0
2018-01-18 15:00:00,40.5,40.52,40.44,40.51,71192.0,37.6721,37.6907,37.6163,37.6814,71192.0
2018-01-18 15:10:00,40.5,40.5,40.48,40.49,14112.0,37.6721,37.6721,37.6535,37.6628,14112.0
2018-01-18 15:20:00,40.49,40.49,40.41,40.43,40936.0,37.6628,37.6628,37.5884,37.607,40936.0
2018-01-18 15:30:00,40.42,40.44,40.37,40.42,34024.0,37.5977,37.6163,37.5511,37.5977,34024.0
2018-01-18 15:40:00,40.44,40.47,40.43,40.45,63304.0,37.6163,37.6442,37.607,37.6256,63304.0
2018-01-18 15:50:00,40.43,40.47,40.43,40.46,117416.0,37.607,37.6442,37.607,37.6349,117416.0
2018-01-19 09:30:00,40.49,40.67,40.34,40.57,179300.0,37.6628,37.8302,37.5232,37.7372,179300.0
2018-01-19 09:40:00,40.54,40.58,40.5,40.56,23036.0,37.7093,37.7465,37.6721,37.7279,23036.0
2018-01-19 09:50:00,40.55,40.57,40.5,40.56,10432.0,37.7186,37.7372,37.6721,37.7279,10432.0
2018-01-19 10:00:00,40.55,40.55,40.45,40.53,43924.0,37.7186,37.7186,37.6256,37.7,43924.0
2018-01-19 10:10:00,40.52,40.54,40.49,40.54,12000.0,37.6907,37.7093,37.6628,37.7093,12000.0
2018-01-19 10:20:00,40.53,40.55,40.49,40.54,24520.0,37.7,37.7186,37.6628,37.7093,24520.0
2018-01-19 10:30:00,40.52,40.57,40.49,40.54,62152.0,37.6907,37.7372,37.6628,37.7093,62152.0
2018-01-19 10:40:00,40.55,40.61,40.55,40.6,22684.0,37.7186,37.7744,37.7186,37.7651,22684.0
2018-01-19 10:50:00,40.56,40.58,40.53,40.55,6000.0,37.7279,37.7465,37.7,37.7186,6000.0
2018-01-19 11:00:00,40.52,40.55,40.48,40.51,24832.0,37.6907,37.7186,37.6535,37.6814,24832.0
2018-01-19 11:10:00,40.52,40.57,40.52,40.56,6000.0,37.6907,37.7372,37.6907,37.7279,6000.0
2018-01-19 11:20:00,40.55,40.63,40.55,40.59,13368.0,37.7186,37.793,37.7186,37.7558,13368.0
2018-01-19 11:30:00,40.62,40.65,40.61,40.63,13716.0,37.7837,37.8116,37.7744,37.793,13716.0
2018-01-19 11:40:00,40.65,40.67,40.64,40.66,15824.0,37.8116,37.8302,37.8023,37.8209,15824.0
2018-01-19 11:50:00,40.64,40.67,40.62,40.62,22508.0,37.8023,37.8302,37.7837,37.7837,22508.0
2018-01-19 12:00:00,40.62,40.62,40.61,40.61,7416.0,37.7837,37.7837,37.7744,37.7744,7416.0
2018-01-19 12:10:00,40.63,40.69,40.61,40.69,28384.0,37.793,37.8488,37.7744,37.8488,28384.0
2018-01-19 12:20:00,40.7,40.7,40.68,40.69,5200.0,37.8581,37.8581,37.8395,37.8488,5200.0
2018-01-19 12:30:00,40.7,40.7,40.66,40.67,12168.0,37.8581,37.8581,37.8209,37.8302,12168.0
2018-01-19 12:40:00,40.66,40.7,40.64,40.7,13600.0,37.8209,37.8581,37.8023,37.8581,13600.0
2018-01-19 12:50:00,40.69,40.7,40.66,40.68,14152.0,37.8488,37.8581,37.8209,37.8395,14152.0
2018-01-19 13:00:00,40.67,40.69,40.67,40.68,7800.0,37.8302,37.8488,37.8302,37.8395,7800.0
2018-01-19 13:10:00,40.68,40.7,40.67,40.69,7600.0,37.8395,37.8581,37.8302,37.8488,7600.0
2018-01-19 13:20:00,40.69,40.7,40.68,40.68,4000.0,37.8488,37.8581,37.8395,37.8395,4000.0
2018-01-19 13:30:00,40.7,40.7,40.67,40.7,8400.0,37.8581,37.8581,37.8302,37.8581,8400.0
2018-01-19 13:40:00,40.7,40.72,40.7,40.7,15920.0,37.8581,37.8767,37.8581,37.8581,15920.0
2018-01-19 13:50:00,40.72,40.74,40.7,40.72,7600.0,37.8767,37.8953,37.8581,37.8767,7600.0
2018-01-19 14:00:00,40.74,40.77,40.74,40.74,20148.0,37.8953,37.9232,37.8953,37.8953,20148.0
2018-01-19 14:10:00,40.74,40.84,40.73,40.84,23448.0,37.8953,37.9883,37.886,37.9883,23448.0
2018-01-19 14:20:00,40.83,40.84,40.81,40.82,10400.0,37.979,37.9883,37.9604,37.9697,10400.0
2018-01-19 14:30:00,40.82,40.88,40.81,40.87,17600.0,37.9697,38.0255,37.9604,38.0162,17600.0
2018-01-19 14:40:00,40.87,40.88,40.84,40.85,13280.0,38.0162,38.0255,37.9883,37.9976,13280.0
2018-01-19 14:50:00,40.84,40.85,40.81,40.82,17748.0,37.9883,37.9976,37.9604,37.9697,17748.0
2018-01-19 15:00:00,40.82,40.86,40.81,40.84,29712.0,37.9697,38.0069,37.9604,37.9883,29712.0
2018-01-19 15:10:00,40.84,40.94,40.84,40.94,33148.0,37.9883,38.0813,37.9883,38.0813,33148.0
2018-01-19 15:20:00,40.93,41.01,40.92,40.99,43372.0,38.072,38.1465,38.0627,38.1279,43372.0
2018-01-19 15:30:00,41.01,41.02,40.98,41.02,63792.0,38.1465,38.1558,38.1186,38.1558,63792.0
2018-01-19 15:40:00,41.03,41.04,41.0,41.04,101744.0,38.1651,38.1744,38.1372,38.1744,101744.0
2018-01-19 15:50:00,41.04,41.04,40.93,41.02,160704.0,38.1744,38.1744,38.072,38.1558,160704.0
2018-01-22 09:30:00,41.0,41.0,40.92,40.92,49964.0,38.1372,38.1372,38.0627,38.0627,49964.0
2018-01-22 09:40:00,40.91,40.98,40.89,40.96,34020.0,38.0534,38.1186,38.0348,38.1,34020.0
2018-01-22 09:50:00,40.97,40.97,40.9,40.95,17600.0,38.1093,38.1093,38.0441,38.0907,17600.0
2018-01-22 10:00:00,40.95,40.96,40.9,40.95,35200.0,38.0907,38.1,38.0441,38.0907,35200.0
2018-01-22 10:10:00,40.91,40.99,40.91,40.95,91988.0,38.0534,38.1279,38.0534,38.0907,91988.0
2018-01-22 10:20:00,40.95,40.95,40.9,40.95,19640.0,38.0907,38.0907,38.0441,38.0907,19640.0
2018-01-22 10:30:00,40.95,40.98,40.94,40.98,16480.0,38.0907,38.1186,38.0813,38.1186,16480.0
2018-01-22 10:40:00,40.96,40.97,40.9,40.95,53512.0,38.1,38.1093,38.0441,38.0907,53512.0
2018-01-22 10:50:00,40.96,40.96,40.92,40.93,48048.0,38.1,38.1,38.0627,38.072,48048.0
2018-01-22 11:00:00,40.93,40.96,40.9,40.92,79288.0,38.072,38.1,38.0441,38.0627,79288.0
2018-01-22 11:10:00,40.92,40.93,40.85,40.87,28332.0,38.0627,38.072,37.9976,38.0162,28332.0
2018-01-22 11:20:00,40.85,40.88,40.83,40.84,42856.0,37.9976,38.0255,37.979,37.9883,42856.0
2018-01-22 11:30:00,40.83,40.85,40.81,40.85,18372.0,37.979,37.9976,37.9604,37.9976,18372.0
2018-01-22 11:40:00,40.86,40.9,40.85,40.89,9200.0,38.0069,38.0441,37.9976,38.0348,9200.0
2018-01-22 11:50:00,40.88,40.91,40.88,40.91,21024.0,38.0255,38.0534,38.0255,38.0534,21024.0
2018-01-22 12:00:00,40.92,41.0,40.92,40.99,15600.0,38.0627,38.1372,38.0627,38.1279,15600.0
2018-01-22 12:10:00,41.0,41.02,40.98,41.02,7200.0,38.1372,38.1558,38.1186,38.1558,7200.0
2018-01-22 12:20:00,41.04,41.06,41.02,41.05,26872.0,38.1744,38.193,38.1558,38.1837,26872.0
2018-01-22 12:30:00,41.05,41.05,41.01,41.02,11200.0,38.1837,38.1837,38.1465,38.1558,11200.0
2018-01-22 12:40:00,41.02,41.07,41.02,41.06,16792.0,38.1558,38.2023,38.1558,38.193,16792.0
2018-01-22 12:50:00,41.07,41.1,41.04,41.04,26360.0,38.2023,38.2302,38.1744,38.1744,26360.0
2018-01-22 13:00:00,41.04,41.08,41.02,41.07,21060.0,38.1744,38.2116,38.1558,38.2023,21060.0
2018-01-22 13:10:00,41.07,41.11,41.06,41.11,10652.0,38.2023,38.2395,38.193,38.2395,10652.0
2018-01-22 13:20:00,41.1,41.1,41.07,41.07,11128.0,38.2302,38.2302,38.2023,38.2023,11128.0
2018-01-22 13:30:00,41.07,41.12,41.06,41.08,34632.0,38.2023,38.2488,38.193,38.2116,34632.0
2018-01-22 13:40:00,41.09,41.12,41.08,41.1,17600.0,38.2209,38.2488,38.2116,38.2302,17600.0
2018-01-22 13:50:00,41.09,41.1,41.08,41.08,12344.0,38.2209,38.2302,38.2116,38.2116,12344.0
2018-01-22 14:00:00,41.09,41.1,41.07,41.09,14720.0,38.2209,38.2302,38.2023,38.2209,14720.0
2018-01-22 14:10:00,41.09,41.1,41.08,41.09,14000.0,38.2209,38.2302,38.2116,38.2209,14000.0
2018-01-22 14:20:00,41.1,41.12,41.09,41.12,24860.0,38.2302,38.2488,38.2209,38.2488,24860.0
2018-01-22 14:30:00,41.11,41.15,41.1,41.15,14940.0,38.2395,38.2767,38.2302,38.2767,14940.0
2018-01-22 14:40:00,41.14,41.16,41.13,41.15,16000.0,38.2674,38.286,38.2581,38.2767,16000.0
2018-01-22 14:50:00,41.15,41.18,41.15,41.16,15264.0,38.2767,38.3046,38.2767,38.286,15264.0
2018-01-22 15:00:00,41.18,41.18,41.1,41.12,24000.0,38.3046,38.3046,38.2302,38.2488,24000.0
2018-01-22 15:10:00,41.1,41.14,41.09,41.12,25124.0,38.2302,38.2674,38.2209,38.2488,25124.0
2018-01-22 15:20:00,41.12,41.15,41.12,41.13,36028.0,38.2488,38.2767,38.2488,38.2581,36028.0
2018-01-22 15:30:00,41.13,41.18,41.13,41.18,50160.0,38.2581,38.3046,38.2581,38.3046,50160.0
2018-01-22 15:40:00,41.18,41.24,41.17,41.24,58096.0,38.3046,38.3604,38.2953,38.3604,58096.0
2018-01-22 15:50:00,41.25,41.3,41.25,41.28,177416.0,38.3697,38.4162,38.3697,38.3976,177416.0
2018-01-23 09:30:00,41.22,41.22,41.06,41.06,37604.0,38.3418,38.3418,38.193,38.193,37604.0
2018-01-23 09:40:00,41.07,41.21,41.05,41.21,35948.0,38.2023,38.3325,38.1837,38.3325,35948.0
2018-01-23 09:50:00,41.18,41.18,40.98,41.05,149388.0,38.3046,38.3046,38.1186,38.1837,149388.0
2018-01-23 10:00:00,40.99,41.0,40.87,40.91,22224.0,38.1279,38.1372,38.0162,38.0534,22224.0
2018-01-23 10:10:00,40.93,40.99,40.91,40.99,32156.0,38.072,38.1279,38.0534,38.1279,32156.0
2018-01-23 10:20:00,40.98,40.99,40.91,40.94,16500.0,38.1186,38.1279,38.0534,38.0813,16500.0
2018-01-23 10:30:00,40.93,40.98,40.92,40.98,25200.0,38.072,38.1186,38.0627,38.1186,25200.0
2018-01-23 10:40:00,40.97,41.02,40.93,40.93,27764.0,38.1093,38.1558,38.072,38.072,27764.0
2018-01-23 10:50:00,40.93,40.96,40.91,40.96,52012.0,38.072,38.1,38.0534,38.1,52012.0
2018-01-23 11:00:00,40.97,40.99,40.97,40.99,30112.0,38.1093,38.1279,38.1093,38.1279,30112.0
2018-01-23 11:10:00,40.99,41.03,40.98,41.03,41572.0,38.1279,38.1651,38.1186,38.1651,41572.0
2018-01-23 11:20:00,41.05,41.07,41.02,41.07,9400.0,38.1837,38.2023,38.1558,38.2023,9400.0
2018-01-23 11:30:00,41.05,41.12,41.02,41.12,32152.0,38.1837,38.2488,38.1558,38.2488,32152.0
2018-01-23 11:40:00,41.08,41.15,41.07,41.15,31372.0,38.2116,38.2767,38.2023,38.2767,31372.0
2018-01-23 11:50:00,41.15,41.16,41.08,41.12,40400.0,38.2767,38.286,38.2116,38.2488,40400.0
2018-01-23 12:00:00,41.1,41.17,41.09,41.15,12808.0,38.2302,38.2953,38.2209,38.2767,12808.0
2018-01-23 12:10:00,41.13,41.16,41.11,41.14,14472.0,38.2581,38.286,38.2395,38.2674,14472.0
2018-01-23 12:20:00,41.12,41.15,41.11,41.15,5440.0,38.2488,38.2767,38.2395,38.2767,5440.0
2018-01-23 12:30:00,41.14,41.17,41.12,41.17,12400.0,38.2674,38.2953,38.2488,38.2953,12400.0
2018-01-23 12:40:00,41.14,41.19,41.13,41.14,20424.0,38.2674,38.3139,38.2581,38.2674,20424.0
2018-01-23 12:50:00,41.16,41.18,41.15,41.18,3660.0,38.286,38.3046,38.2767,38.3046,3660.0
2018-01-23 13:00:00,41.19,41.21,41.17,41.19,13200.0,38.3139,38.3325,38.2953,38.3139,13200.0
2018-01-23 13:10:00,41.2,41.22,41.19,41.2,11972.0,38.3232,38.3418,38.3139,38.3232,11972.0
2018-01-23 13:20:00,41.18,41.2,41.18,41.18,4400.0,38.3046,38.3232,38.3046,38.3046,4400.0
2018-01-23 13:30:00,41.21,41.27,41.19,41.25,18724.0,38.3325,38.3883,38.3139,38.3697,18724.0
2018-01-23 13:40:00,41.27,41.32,41.27,41.31,8888.0,38.3883,38.4348,38.3883,38.4255,8888.0
2018-01-23 13:50:00,41.29,41.31,41.27,41.27,7200.0,38.4069,38.4255,38.3883,38.3883,7200.0
2018-01-23 14:00:00,41.28,41.29,41.26,41.29,10928.0,38.3976,38.4069,38.379,38.4069,10928.0
2018-01-23 14:10:00,41.28,41.28,41.23,41.23,10700.0,38.3976,38.3976,38.3511,38.3511,10700.0
2018-01-23 14:20:00,41.23,41.25,41.14,41.14,61692.0,38.3511,38.3697,38.2674,38.2674,61692.0
2018-01-23 14:30:00,41.14,41.21,41.12,41.2,16400.0,38.2674,38.3325,38.2488,38.3232,16400.0
2018-01-23 14:40:00,41.2,41.25,41.19,41.25,10460.0,38.3232,38.3697,38.3139,38.3697,10460.0
2018-01-23 14:50:00,41.23,41.29,41.23,41.27,8400.0,38.3511,38.4069,38.3511,38.3883,8400.0
2018-01-23 15:00:00,41.26,41.29,41.23,41.29,50012.0,38.379,38.4069,38.3511,38.4069,50012.0
2018-01-23 15:10:00,41.26,41.26,41.18,41.21,17000.0,38.379,38.379,38.3046,38.3325,17000.0
2018-01-23 15:20:00,41.21,41.24,41.19,41.21,9000.0,38.3325,38.3604,38.3139,38.3325,9000.0
2018-01-23 15:30:00,41.2,41.22,41.17,41.18,18192.0,38.3232,38.3418,38.2953,38.3046,18192.0
2018-01-23 15:40:00,41.17,41.24,41.17,41.23,32440.0,38.2953,38.3604,38.2953,38.3511,32440.0
2018-01-23 15:50:00,41.24,41.24,41.19,41.23,79984.0,38.3604,38.3604,38.3139,38.3511,79984.0
2018-01-24 09:30:00,41.34,41.43,41.24,41.26,45716.0,38.4534,38.5371,38.3604,38.379,45716.0
2018-01-24 09:40:00,41.26,41.3,41.2,41.24,22944.0,38.379,38.4162,38.3232,38.3604,22944.0
2018-01-24 09:50:00,41.25,41.4,41.25,41.34,53460.0,38.3697,38.5092,38.3697,38.4534,53460.0
2018-01-24 10:00:00,41.34,41.42,41.34,41.41,10864.0,38.4534,38.5278,38.4534,38.5185,10864.0
2018-01-24 10:10:00,41.41,41.43,41.33,41.35,26848.0,38.5185,38.5371,38.4441,38.4627,26848.0
2018-01-24 10:20:00,41.36,41.37,41.32,41.32,10400.0,38.472,38.4813,38.4348,38.4348,10400.0
2018-01-24 10:30:00,41.3,41.38,41.29,41.36,15876.0,38.4162,38.4906,38.4069,38.472,15876.0
2018-01-24 10:40:00,41.36,41.45,41.36,41.41,48472.0,38.472,38.5557,38.472,38.5185,48472.0
2018-01-24 10:50:00,41.41,41.41,41.3,41.34,12260.0,38.5185,38.5185,38.4162,38.4534,12260.0
2018-01-24 11:00:00,41.37,41.37,41.34,41.34,9208.0,38.4813,38.4813,38.4534,38.4534,9208.0
2018-01-24 11:10:00,41.33,41.33,41.2,41.28,20412.0,38.4441,38.4441,38.3232,38.3976,20412.0
2018-01-24 11:20:00,41.28,41.33,41.25,41.25,32880.0,38.3976,38.4441,38.3697,38.3697,32880.0
2018-01-24 11:30:00,41.22,41.24,41.16,41.18,31012.0,38.3418,38.3604,38.286,38.3046,31012.0
2018-01-24 11:40:00,41.18,41.26,41.18,41.23,25092.0,38.3046,38.379,38.3046,38.3511,25092.0
2018-01-24 11:50:00,41.24,41.33,41.19,41.22,15376.0,38.3604,38.4441,38.3139,38.3418,15376.0
2018-01-24 12:00:00,41.21,41.22,41.19,41.21,22852.0,38.3325,38.3418,38.3139,38.3325,22852.0
2018-01-24 12:10:00,41.21,41.23,41.19,41.21,14000.0,38.3325,38.3511,38.3139,38.3325,14000.0
2018-01-24 12:20:00,41.21,41.26,41.21,41.26,27072.0,38.3325,38.379,38.3325,38.379,27072.0
2018-01-24 12:30:00,41.24,41.26,41.2,41.22,15668.0,38.3604,38.379,38.3232,38.3418,15668.0
2018-01-24 12:40:00,41.22,41.23,41.2,41.22,14716.0,38.3418,38.3511,38.3232,38.3418,14716.0
2018-01-24 12:50:00,41.23,41.27,41.22,41.24,18516.0,38.3511,38.3883,38.3418,38.3604,18516.0
2018-01-24 13:00:00,41.24,41.24,41.22,41.22,12920.0,38.3604,38.3604,38.3418,38.3418,12920.0
2018-01-24 13:10:00,41.22,41.31,41.21,41.24,43612.0,38.3418,38.4255,38.3325,38.3604,43612.0
2018-01-24 13:20:00,41.21,41.26,41.21,41.26,13600.0,38.3325,38.379,38.3325,38.379,13600.0
2018-01-24 13:30:00,41.25,41.32,41.24,41.27,23504.0,38.3697,38.4348,38.3604,38.3883,23504.0
2018-01-24 13:40:00,41.3,41.33,41.24,41.29,17376.0,38.4162,38.4441,38.3604,38.4069,17376.0
2018-01-24 13:50:00,41.27,41.4,41.27,41.31,72960.0,38.3883,38.5092,38.3883,38.4255,72960.0
2018-01-24 14:00:00,41.34,41.38,41.32,41.33,14156.0,38.4534,38.4906,38.4348,38.4441,14156.0
2018-01-24 14:10:00,41.3,41.3,41.22,41.25,23200.0,38.4162,38.4162,38.3418,38.3697,23200.0
2018-01-24 14:20:00,41.26,41.29,41.24,41.25,25052.0,38.379,38.4069,38.3604,38.3697,25052.0
2018-01-24 14:30:00,41.23,41.26,41.2,41.24,9920.0,38.3511,38.379,38.3232,38.3604,9920.0
2018-01-24 14:40:00,41.22,41.27,41.22,41.25,9200.0,38.3418,38.3883,38.3418,38.3697,9200.0
2018-01-24 14:50:00,41.25,41.27,41.23,41.25,12400.0,38.3697,38.3883,38.3511,38.3697,12400.0
2018-01-24 15:00:00,41.24,41.27,41.2,41.23,39416.0,38.3604,38.3883,38.3232,38.3511,39416.0
2018-01-24 15:10:00,41.23,41.25,41.21,41.21,44928.0,38.3511,38.3697,38.3325,38.3325,44928.0
2018-01-24 15:20:00,41.21,41.27,41.21,41.25,11204.0,38.3325,38.3883,38.3325,38.3697,11204.0
2018-01-24 15:30:00,41.26,41.27,41.24,41.25,36228.0,38.379,38.3883,38.3604,38.3697,36228.0
2018-01-24 15:40:00,41.25,41.36,41.23,41.33,58324.0,38.3697,38.472,38.3511,38.4441,58324.0
2018-01-24 15:50:00,41.32,41.32,41.24,41.25,97416.0,38.4348,38.4348,38.3604,38.3697,97416.0
2018-01-25 09:30:00,41.48,41.66,41.48,41.62,47988.0,38.5836,38.7511,38.5836,38.7139,47988.0
2018-01-25 09:40:00,41.6,41.72,41.57,41.72,105268.0,38.6953,38.8069,38.6674,38.8069,105268.0
2018-01-25 09:50:00,41.77,41.77,41.52,41.52,17548.0,38.8534,38.8534,38.6208,38.6208,17548.0
2018-01-25 10:00:00,41.54,41.6,41.5,41.5,22140.0,38.6395,38.6953,38.6022,38.6022,22140.0
2018-01-25 10:10:00,41.52,41.58,41.45,41.55,22000.0,38.6208,38.6767,38.5557,38.6488,22000.0
2018-01-25 10:20:00,41.55,41.58,41.52,41.53,35532.0,38.6488,38.6767,38.6208,38.6302,35532.0
2018-01-25 10:30:00,41.57,41.6,41.52,41.58,25020.0,38.6674,38.6953,38.6208,38.6767,25020.0
2018-01-25 10:40:00,41.54,41.57,41.47,41.47,82748.0,38.6395,38.6674,38.5743,38.5743,82748.0
2018-01-25 10:50:00,41.49,41.59,41.48,41.56,30240.0,38.5929,38.686,38.5836,38.6581,30240.0
2018-01-25 11:00:00,41.55,41.63,41.52,41.62,41592.0,38.6488,38.7232,38.6208,38.7139,41592.0
2018-01-25 11:10:00,41.6,41.69,41.6,41.65,22800.0,38.6953,38.779,38.6953,38.7418,22800.0
2018-01-25 11:20:00,41.67,41.73,41.65,41.73,41420.0,38.7604,38.8162,38.7418,38.8162,41420.0
2018-01-25 11:30:00,41.73,41.8,41.73,41.77,40356.0,38.8162,38.8813,38.8162,38.8534,40356.0
2018-01-25 11:40:00,41.78,41.87,41.75,41.87,59776.0,38.8627,38.9464,38.8348,38.9464,59776.0
2018-01-25 11:50:00,41.83,41.89,41.81,41.84,66100.0,38.9092,38.965,38.8906,38.9185,66100.0
2018-01-25 12:00:00,41.84,41.89,41.81,41.84,18160.0,38.9185,38.965,38.8906,38.9185,18160.0
2018-01-25 12:10:00,41.79,41.84,41.76,41.8,28000.0,38.872,38.9185,38.8441,38.8813,28000.0
2018-01-25 12:20:00,41.79,41.79,41.7,41.7,12132.0,38.872,38.872,38.7883,38.7883,12132.0
2018-01-25 12:30:00,41.72,41.78,41.7,41.76,20560.0,38.8069,38.8627,38.7883,38.8441,20560.0
2018-01-25 12:40:00,41.75,41.75,41.69,41.73,20400.0,38.8348,38.8348,38.779,38.8162,20400.0
2018-01-25 12:50:00,41.72,41.75,41.7,41.75,27572.0,38.8069,38.8348,38.7883,38.8348,27572.0
2018-01-25 13:00:00,41.73,41.75,41.72,41.72,16156.0,38.8162,38.8348,38.8069,38.8069,16156.0
2018-01-25 13:10:00,41.71,41.75,41.7,41.75,22200.0,38.7976,38.8348,38.7883,38.8348,22200.0
2018-01-25 13:20:00,41.71,41.71,41.68,41.71,14096.0,38.7976,38.7976,38.7697,38.7976,14096.0
2018-01-25 13:30:00,41.69,41.72,41.67,41.71,20212.0,38.779,38.8069,38.7604,38.7976,20212.0
2018-01-25 13:40:00,41.73,41.81,41.73,41.77,28448.0,38.8162,38.8906,38.8162,38.8534,28448.0
2018-01-25 13:50:00,41.76,41.82,41.76,41.78,23132.0,38.8441,38.8999,38.8441,38.8627,23132.0
2018-01-25 14:00:00,41.78,41.8,41.74,41.78,14260.0,38.8627,38.8813,38.8255,38.8627,14260.0
2018-01-25 14:10:00,41.77,41.77,41.65,41.65,12952.0,38.8534,38.8534,38.7418,38.7418,12952.0
2018-01-25 14:20:00,41.69,41.74,41.68,41.71,20952.0,38.779,38.8255,38.7697,38.7976,20952.0
2018-01-25 14:30:00,41.69,41.76,41.68,41.69,28636.0,38.779,38.8441,38.7697,38.779,28636.0
2018-01-25 14:40:00,41.68,41.7,41.64,41.66,19600.0,38.7697,38.7883,38.7325,38.7511,19600.0
2018-01-25 14:50:00,41.67,41.67,41.57,41.57,36020.0,38.7604,38.7604,38.6674,38.6674,36020.0
2018-01-25 15:00:00,41.57,41.63,41.57,41.6,13096.0,38.6674,38.7232,38.6674,38.6953,13096.0
2018-01-25 15:10:00,41.59,41.61,41.55,41.6,29288.0,38.686,38.7046,38.6488,38.6953,29288.0
2018-01-25 15:20:00,41.61,41.65,41.6,41.65,23704.0,38.7046,38.7418,38.6953,38.7418,23704.0
2018-01-25 15:30:00,41.65,41.65,41.59,41.62,49200.0,38.7418,38.7418,38.686,38.7139,49200.0
2018-01-25 15:40:00,41.63,41.7,41.62,41.69,55448.0,38.7232,38.7883,38.7139,38.779,55448.0
2018-01-25 15:50:00,41.69,41.69,41.62,41.65,133400.0,38.779,38.779,38.7139,38.7418,133400.0
2018-01-26 09:30:00,41.71,41.75,41.51,41.58,31700.0,38.7976,38.8348,38.6115,38.6767,31700.0
2018-01-26 09:40:00,41.57,41.66,41.55,41.66,16668.0,38.6674,38.7511,38.6488,38.7511,16668.0
2018-01-26 09:50:00,41.63,41.68,41.62,41.62,14096.0,38.7232,38.7697,38.7139,38.7139,14096.0
2018-01-26 10:00:00,41.65,41.69,41.59,41.59,8500.0,38.7418,38.779,38.686,38.686,8500.0
2018-01-26 10:10:00,41.6,41.69,41.57,41.67,43532.0,38.6953,38.779,38.6674,38.7604,43532.0
2018-01-26 10:20:00,41.68,41.78,41.63,41.78,25980.0,38.7697,38.8627,38.7232,38.8627,25980.0
2018-01-26 10:30:00,41.76,41.76,41.67,41.72,51320.0,38.8441,38.8441,38.7604,38.8069,51320.0
2018-01-26 10:40:00,41.72,41.79,41.69,41.7,33304.0,38.8069,38.872,38.779,38.7883,33304.0
2018-01-26 10:50:00,41.7,41.76,41.63,41.63,12000.0,38.7883,38.8441,38.7232,38.7232,12000.0
2018-01-26 11:00:00,41.65,41.65,41.6,41.6,12000.0,38.7418,38.7418,38.6953,38.6953,12000.0
2018-01-26 11:10:00,41.6,41.62,41.59,41.6,6400.0,38.6953,38.7139,38.686,38.6953,6400.0
2018-01-26 11:20:00,41.61,41.62,41.59,41.59,3200.0,38.7046,38.7139,38.686,38.686,3200.0
2018-01-26 11:30:00,41.59,41.62,41.58,41.59,6036.0,38.686,38.7139,38.6767,38.686,6036.0
2018-01-26 11:40:00,41.62,41.68,41.6,41.65,54500.0,38.7139,38.7697,38.6953,38.7418,54500.0
2018-01-26 11:50:00,41.65,41.67,41.56,41.59,18000.0,38.7418,38.7604,38.6581,38.686,18000.0
2018-01-26 12:00:00,41.57,41.59,41.55,41.59,11200.0,38.6674,38.686,38.6488,38.686,11200.0
2018-01-26 12:10:00,41.59,41.64,41.54,41.6,23360.0,38.686,38.7325,38.6395,38.6953,23360.0
2018-01-26 12:20:00,41.62,41.65,41.59,41.63,10800.0,38.7139,38.7418,38.686,38.7232,10800.0
2018-01-26 12:30:00,41.64,41.68,41.63,41.66,15952.0,38.7325,38.7697,38.7232,38.7511,15952.0
2018-01-26 12:40:00,41.64,41.68,41.63,41.68,6400.0,38.7325,38.7697,38.7232,38.7697,6400.0
2018-01-26 12:50:00,41.66,41.74,41.66,41.66,25568.0,38.7511,38.8255,38.7511,38.7511,25568.0
2018-01-26 13:00:00,41.62,41.68,41.62,41.65,5600.0,38.7139,38.7697,38.7139,38.7418,5600.0
2018-01-26 13:10:00,41.64,41.69,41.64,41.67,32532.0,38.7325,38.779,38.7325,38.7604,32532.0
2018-01-26 13:20:00,41.68,41.78,41.68,41.7,27884.0,38.7697,38.8627,38.7697,38.7883,27884.0
2018-01-26 13:30:00,41.69,41.76,41.69,41.72,11472.0,38.779,38.8441,38.779,38.8069,11472.0
2018-01-26 13:40:00,41.72,41.75,41.71,41.74,7200.0,38.8069,38.8348,38.7976,38.8255,7200.0
2018-01-26 13:50:00,41.73,41.8,41.73,41.77,11240.0,38.8162,38.8813,38.8162,38.8534,11240.0
2018-01-26 14:00:00,41.77,41.79,41.73,41.73,19772.0,38.8534,38.872,38.8162,38.8162,19772.0
2018-01-26 14:10:00,41.73,41.73,41.73,41.73,1600.0,38.8162,38.8162,38.8162,38.8162,1600.0
2018-01-26 14:20:00,41.76,41.78,41.72,41.74,15360.0,38.8441,38.8627,38.8069,38.8255,15360.0
2018-01-26 14:30:00,41.75,41.83,41.75,41.8,14320.0,38.8348,38.9092,38.8348,38.8813,14320.0
2018-01-26 14:40:00,41.82,41.85,41.8,41.84,18700.0,38.8999,38.9278,38.8813,38.9185,18700.0
2018-01-26 14:50:00,41.8,41.83,41.79,41.8,19360.0,38.8813,38.9092,38.872,38.8813,19360.0
2018-01-26 15:00:00,41.82,41.9,41.81,41.89,17796.0,38.8999,38.9743,38.8906,38.965,17796.0
2018-01-26 15:10:00,41.89,41.95,41.88,41.95,20156.0,38.965,39.0208,38.9557,39.0208,20156.0
2018-01-26 15:20:00,41.93,41.94,41.85,41.85,21624.0,39.0022,39.0115,38.9278,38.9278,21624.0
2018-01-26 15:30:00,41.86,41.88,41.84,41.86,22400.0,38.9371,38.9557,38.9185,38.9371,22400.0
2018-01-26 15:40:00,41.88,41.9,41.87,41.87,45904.0,38.9557,38.9743,38.9464,38.9464,45904.0
2018-01-26 15:50:00,41.88,41.95,41.87,41.94,133644.0,38.9557,39.0208,38.9464,39.0115,133644.0
2018-01-29 09:30:00,41.84,41.84,41.63,41.83,33520.0,38.9185,38.9185,38.7232,38.9092,33520.0
2018-01-29 09:40:00,41.8,41.9,41.77,41.77,15588.0,38.8813,38.9743,38.8534,38.8534,15588.0
2018-01-29 09:50:00,41.75,41.75,41.66,41.68,89680.0,38.8348,38.8348,38.7511,38.7697,89680.0
2018-01-29 10:00:00,41.68,41.68,41.58,41.58,42796.0,38.7697,38.7697,38.6767,38.6767,42796.0
2018-01-29 10:10:00,41.6,41.63,41.54,41.54,176684.0,38.6953,38.7232,38.6395,38.6395,176684.0
2018-01-29 10:20:00,41.54,41.6,41.51,41.59,16220.0,38.6395,38.6953,38.6115,38.686,16220.0
2018-01-29 10:30:00,41.61,41.62,41.49,41.49,28320.0,38.7046,38.7139,38.5929,38.5929,28320.0
2018-01-29 10:40:00,41.49,41.5,41.44,41.46,32912.0,38.5929,38.6022,38.5464,38.565,32912.0
2018-01-29 10:50:00,41.48,41.56,41.46,41.55,26800.0,38.5836,38.6581,38.565,38.6488,26800.0
2018-01-29 11:00:00,41.55,41.55,41.47,41.48,50116.0,38.6488,38.6488,38.5743,38.5836,50116.0
2018-01-29 11:10:00,41.5,41.52,41.48,41.51,30400.0,38.6022,38.6208,38.5836,38.6115,30400.0
2018-01-29 11:20:00,41.51,41.56,41.49,41.54,34724.0,38.6115,38.6581,38.5929,38.6395,34724.0
2018-01-29 11:30:00,41.54,41.56,41.52,41.56,5200.0,38.6395,38.6581,38.6208,38.6581,5200.0
2018-01-29 11:40:00,41.54,41.58,41.54,41.55,18800.0,38.6395,38.6767,38.6395,38.6488,18800.0
2018-01-29 11:50:00,41.57,41.57,41.52,41.52,5600.0,38.6674,38.6674,38.6208,38.6208,5600.0
2018-01-29 12:00:00,41.51,41.54,41.5,41.52,21600.0,38.6115,38.6395,38.6022,38.6208,21600.0
2018-01-29 12:10:00,41.5,41.53,41.5,41.51,3200.0,38.6022,38.6302,38.6022,38.6115,3200.0
2018-01-29 12:20:00,41.53,41.56,41.51,41.51,11180.0,38.6302,38.6581,38.6115,38.6115,11180.0
2018-01-29 12:30:00,41.54,41.56,41.52,41.56,5600.0,38.6395,38.6581,38.6208,38.6581,5600.0
2018-01-29 12:40:00,41.56,41.56,41.55,41.56,3880.0,38.6581,38.6581,38.6488,38.6581,3880.0
2018-01-29 12:50:00,41.57,41.59,41.56,41.59,5996.0,38.6674,38.686,38.6581,38.686,5996.0
2018-01-29 13:00:00,41.58,41.59,41.58,41.59,2800.0,38.6767,38.686,38.6767,38.686,2800.0
2018-01-29 13:10:00,41.59,41.61,41.59,41.59,7200.0,38.686,38.7046,38.686,38.686,7200.0
2018-01-29 13:20:00,41.57,41.58,41.55,41.58,4812.0,38.6674,38.6767,38.6488,38.6767,4812.0
2018-01-29 13:30:00,41.56,41.58,41.56,41.56,2224.0,38.6581,38.6767,38.6581,38.6581,2224.0
2018-01-29 13:40:00,41.57,41.57,41.54,41.56,20404.0,38.6674,38.6674,38.6395,38.6581,20404.0
2018-01-29 13:50:00,41.57,41.57,41.54,41.55,10680.0,38.6674,38.6674,38.6395,38.6488,10680.0
2018-01-29 14:00:00,41.56,41.61,41.56,41.61,6796.0,38.6581,38.7046,38.6581,38.7046,6796.0
2018-01-29 14:10:00,41.6,41.62,41.58,41.58,7452.0,38.6953,38.7139,38.6767,38.6767,7452.0
2018-01-29 14:20:00,41.6,41.6,41.5,41.51,43532.0,38.6953,38.6953,38.6022,38.6115,43532.0
2018-01-29 14:30:00,41.52,41.56,41.5,41.55,63296.0,38.6208,38.6581,38.6022,38.6488,63296.0
2018-01-29 14:40:00,41.52,41.57,41.48,41.5,40644.0,38.6208,38.6674,38.5836,38.6022,40644.0
2018-01-29 14:50:00,41.52,41.57,41.51,41.55,27580.0,38.6208,38.6674,38.6115,38.6488,27580.0
2018-01-29 15:00:00,41.57,41.57,41.55,41.57,7200.0,38.6674,38.6674,38.6488,38.6674,7200.0
2018-01-29 15:10:00,41.57,41.6,41.56,41.6,13100.0,38.6674,38.6953,38.6581,38.6953,13100.0
2018-01-29 15:20:00,41.6,41.6,41.52,41.52,21260.0,38.6953,38.6953,38.6208,38.6208,21260.0
2018-01-29 15:30:00,41.52,41.52,41.48,41.5,39260.0,38.6208,38.6208,38.5836,38.6022,39260.0
2018-01-29 15:40:00,41.49,41.5,41.43,41.48,82492.0,38.5929,38.6022,38.5371,38.5836,82492.0
2018-01-29 15:50:00,41.43,41.55,41.39,41.51,260100.0,38.5371,38.6488,38.4999,38.6115,260100.0
2018-01-30 09:30:00,41.53,41.74,41.28,41.55,76416.0,38.6302,38.8255,38.3976,38.6488,76416.0
2018-01-30 09:40:00,41.53,41.6,41.44,41.56,24512.0,38.6302,38.6953,38.5464,38.6581,24512.0
2018-01-30 09:50:00,41.56,41.56,41.4,41.45,36484.0,38.6581,38.6581,38.5092,38.5557,36484.0
2018-01-30 10:00:00,41.49,41.55,41.44,41.52,101136.0,38.5929,38.6488,38.5464,38.6208,101136.0
2018-01-30 10:10:00,41.52,41.58,41.49,41.56,68000.0,38.6208,38.6767,38.5929,38.6581,68000.0
2018-01-30 10:20:00,41.56,41.58,41.5,41.56,44968.0,38.6581,38.6767,38.6022,38.6581,44968.0
2018-01-30 10:30:00,41.56,41.6,41.53,41.58,51324.0,38.6581,38.6953,38.6302,38.6767,51324.0
2018-01-30 10:40:00,41.57,41.57,41.43,41.46,14200.0,38.6674,38.6674,38.5371,38.565,14200.0
2018-01-30 10:50:00,41.44,41.6,41.44,41.6,18384.0,38.5464,38.6953,38.5464,38.6953,18384.0
2018-01-30 11:00:00,41.59,41.59,41.45,41.47,14400.0,38.686,38.686,38.5557,38.5743,14400.0
2018-01-30 11:10:00,41.47,41.51,41.44,41.47,10856.0,38.5743,38.6115,38.5464,38.5743,10856.0
2018-01-30 11:20:00,41.48,41.48,41.37,41.38,15720.0,38.5836,38.5836,38.4813,38.4906,15720.0
2018-01-30 11:30:00,41.38,41.41,41.38,41.38,10792.0,38.4906,38.5185,38.4906,38.4906,10792.0
2018-01-30 11:40:00,41.39,41.46,41.37,41.37,12692.0,38.4999,38.565,38.4813,38.4813,12692.0
2018-01-30 11:50:00,41.39,41.41,41.32,41.32,12400.0,38.4999,38.5185,38.4348,38.4348,12400.0
2018-01-30 12:00:00,41.34,41.36,41.3,41.35,14452.0,38.4534,38.472,38.4162,38.4627,14452.0
2018-01-30 12:10:00,41.35,41.38,41.34,41.38,4000.0,38.4627,38.4906,38.4534,38.4906,4000.0
2018-01-30 12:20:00,41.39,41.4,41.37,41.37,14068.0,38.4999,38.5092,38.4813,38.4813,14068.0
2018-01-30 12:30:00,41.35,41.37,41.35,41.35,8000.0,38.4627,38.4813,38.4627,38.4627,8000.0
2018-01-30 12:40:00,41.36,41.4,41.35,41.37,8700.0,38.472,38.5092,38.4627,38.4813,8700.0
2018-01-30 12:50:00,41.38,41.41,41.36,41.39,9240.0,38.4906,38.5185,38.472,38.4999,9240.0
2018-01-30 13:00:00,41.38,41.38,41.35,41.38,18504.0,38.4906,38.4906,38.4627,38.4906,18504.0
2018-01-30 13:10:00,41.35,41.37,41.35,41.37,4200.0,38.4627,38.4813,38.4627,38.4813,4200.0
2018-01-30 13:20:00,41.35,41.38,41.33,41.33,15200.0,38.4627,38.4906,38.4441,38.4441,15200.0
2018-01-30 13:30:00,41.34,41.35,41.32,41.35,13256.0,38.4534,38.4627,38.4348,38.4627,13256.0
2018-01-30 13:40:00,41.36,41.42,41.35,41.4,73900.0,38.472,38.5278,38.4627,38.5092,73900.0
2018-01-30 13:50:00,41.4,41.44,41.4,41.43,2400.0,38.5092,38.5464,38.5092,38.5371,2400.0
2018-01-30 14:00:00,41.45,41.46,41.41,41.41,9600.0,38.5557,38.565,38.5185,38.5185,9600.0
2018-01-30 14:10:00,41.37,41.42,41.37,41.42,9896.0,38.4813,38.5278,38.4813,38.5278,9896.0
2018-01-30 14:20:00,41.41,41.43,41.38,41.39,18380.0,38.5185,38.5371,38.4906,38.4999,18380.0
2018-01-30 14:30:00,41.4,41.4,41.35,41.39,21064.0,38.5092,38.5092,38.4627,38.4999,21064.0
2018-01-30 14:40:00,41.38,41.4,41.37,41.4,19928.0,38.4906,38.5092,38.4813,38.5092,19928.0
2018-01-30 14:50:00,41.38,41.39,41.33,41.38,13544.0,38.4906,38.4999,38.4441,38.4906,13544.0
2018-01-30 15:00:00,41.38,41.38,41.35,41.38,24088.0,38.4906,38.4906,38.4627,38.4906,24088.0
2018-01-30 15:10:00,41.4,41.45,41.38,41.44,13416.0,38.5092,38.5557,38.4906,38.5464,13416.0
2018-01-30 15:20:00,41.45,41.47,41.42,41.47,9200.0,38.5557,38.5743,38.5278,38.5743,9200.0
2018-01-30 15:30:00,41.46,41.55,41.45,41.54,28696.0,38.565,38.6488,38.5557,38.6395,28696.0
2018-01-30 15:40:00,41.54,41.57,41.5,41.57,50600.0,38.6395,38.6674,38.6022,38.6674,50600.0
2018-01-30 15:50:00,41.56,41.57,41.45,41.46,200692.0,38.6581,38.6674,38.5557,38.565,200692.0
2018-01-31 09:30:00,41.58,41.88,41.57,41.86,71208.0,38.6767,38.9557,38.6674,38.9371,71208.0
2018-01-31 09:40:00,41.83,41.86,41.7,41.72,17200.0,38.9092,38.9371,38.7883,38.8069,17200.0
2018-01-31 09:50:00,41.63,41.78,41.63,41.71,41352.0,38.7232,38.8627,38.7232,38.7976,41352.0
2018-01-31 10:00:00,41.66,41.73,41.65,41.73,51684.0,38.7511,38.8162,38.7418,38.8162,51684.0
2018-01-31 10:10:00,41.74,41.93,41.72,41.93,51100.0,38.8255,39.0022,38.8069,39.0022,51100.0
2018-01-31 10:20:00,41.93,42.05,41.93,42.0,52140.0,39.0022,39.1138,39.0022,39.0673,52140.0
2018-01-31 10:30:00,41.98,42.02,41.94,41.94,32236.0,39.0487,39.0859,39.0115,39.0115,32236.0
2018-01-31 10:40:00,41.92,41.96,41.88,41.96,31200.0,38.9929,39.0301,38.9557,39.0301,31200.0
2018-01-31 10:50:00,41.96,41.98,41.94,41.97,29216.0,39.0301,39.0487,39.0115,39.0394,29216.0
2018-01-31 11:00:00,41.97,42.06,41.96,42.06,67304.0,39.0394,39.1231,39.0301,39.1231,67304.0
2018-01-31 11:10:00,42.05,42.19,42.04,42.19,59536.0,39.1138,39.2441,39.1045,39.2441,59536.0
2018-01-31 11:20:00,42.21,42.33,42.18,42.31,81132.0,39.2627,39.3743,39.2348,39.3557,81132.0
2018-01-31 11:30:00,42.31,42.49,42.25,42.25,76300.0,39.3557,39.5231,39.2999,39.2999,76300.0
2018-01-31 11:40:00,42.26,42.29,42.22,42.24,30836.0,39.3092,39.3371,39.272,39.2906,30836.0
2018-01-31 11:50:00,42.24,42.31,42.22,42.31,36400.0,39.2906,39.3557,39.272,39.3557,36400.0
2018-01-31 12:00:00,42.31,42.31,42.24,42.3,69648.0,39.3557,39.3557,39.2906,39.3464,69648.0
2018-01-31 12:10:00,42.31,42.31,42.26,42.3,40672.0,39.3557,39.3557,39.3092,39.3464,40672.0
2018-01-31 12:20:00,42.3,42.34,42.28,42.28,18616.0,39.3464,39.3836,39.3278,39.3278,18616.0
2018-01-31 12:30:00,42.31,42.32,42.29,42.29,8000.0,39.3557,39.365,39.3371,39.3371,8000.0
2018-01-31 12:40:00,42.3,42.31,42.26,42.28,152640.0,39.3464,39.3557,39.3092,39.3278,152640.0
2018-01-31 12:50:00,42.28,42.29,42.27,42.28,13584.0,39.3278,39.3371,39.3185,39.3278,13584.0
2018-01-31 13:00:00,42.29,42.35,42.29,42.35,20572.0,39.3371,39.3929,39.3371,39.3929,20572.0
2018-01-31 13:10:00,42.33,42.35,42.29,42.29,19024.0,39.3743,39.3929,39.3371,39.3371,19024.0
2018-01-31 13:20:00,42.3,42.31,42.27,42.27,17288.0,39.3464,39.3557,39.3185,39.3185,17288.0
2018-01-31 13:30:00,42.27,42.3,42.26,42.27,108784.0,39.3185,39.3464,39.3092,39.3185,108784.0
2018-01-31 13:40:00,42.27,42.28,42.26,42.26,27580.0,39.3185,39.3278,39.3092,39.3092,27580.0
2018-01-31 13:50:00,42.26,42.27,42.24,42.26,46088.0,39.3092,39.3185,39.2906,39.3092,46088.0
2018-01-31 14:00:00,42.26,42.34,42.23,42.3,47124.0,39.3092,39.3836,39.2813,39.3464,47124.0
2018-01-31 14:10:00,42.29,42.3,42.24,42.3,18200.0,39.3371,39.3464,39.2906,39.3464,18200.0
2018-01-31 14:20:00,42.28,42.29,42.18,42.19,53840.0,39.3278,39.3371,39.2348,39.2441,53840.0
2018-01-31 14:30:00,42.2,42.22,42.17,42.2,66572.0,39.2534,39.272,39.2255,39.2534,66572.0
2018-01-31 14:40:00,42.19,42.24,42.11,42.15,54188.0,39.2441,39.2906,39.1697,39.2069,54188.0
2018-01-31 14:50:00,42.13,42.18,42.1,42.15,37204.0,39.1883,39.2348,39.1604,39.2069,37204.0
2018-01-31 15:00:00,42.15,42.18,42.12,42.15,59200.0,39.2069,39.2348,39.179,39.2069,59200.0
2018-01-31 15:10:00,42.15,42.17,42.12,42.16,48440.0,39.2069,39.2255,39.179,39.2162,48440.0
2018-01-31 15:20:00,42.15,42.19,42.12,42.15,58640.0,39.2069,39.2441,39.179,39.2069,58640.0
2018-01-31 15:30:00,42.15,42.23,42.13,42.23,59792.0,39.2069,39.2813,39.1883,39.2813,59792.0
2018-01-31 15:40:00,42.22,42.33,42.22,42.24,104480.0,39.272,39.3743,39.272,39.2906,104480.0
2018-01-31 15:50:00,42.25,42.25,42.0,42.12,534044.0,39.2999,39.2999,39.0673,39.179,534044.0
2018-02-01 09:30:00,41.97,42.08,41.84,41.91,65640.0,39.0394,39.1417,38.9185,38.9836,65640.0
2018-02-01 09:40:00,41.82,41.82,41.7,41.75,146320.0,38.8999,38.8999,38.7883,38.8348,146320.0
2018-02-01 09:50:00,41.75,41.75,41.45,41.6,86092.0,38.8348,38.8348,38.5557,38.6953,86092.0
2018-02-01 10:00:00,41.61,41.74,41.61,41.65,29768.0,38.7046,38.8255,38.7046,38.7418,29768.0
2018-02-01 10:10:00,41.62,41.63,41.47,41.47,62404.0,38.7139,38.7232,38.5743,38.5743,62404.0
2018-02-01 10:20:00,41.47,41.51,41.35,41.41,77568.0,38.5743,38.6115,38.4627,38.5185,77568.0
2018-02-01 10:30:00,41.41,41.47,41.26,41.26,29728.0,38.5185,38.5743,38.379,38.379,29728.0
2018-02-01 10:40:00,41.26,41.26,41.0,41.09,57988.0,38.379,38.379,38.1372,38.2209,57988.0
2018-02-01 10:50:00,41.1,41.21,41.0,41.07,62296.0,38.2302,38.3325,38.1372,38.2023,62296.0
2018-02-01 11:00:00,41.09,41.33,41.09,41.29,44216.0,38.2209,38.4441,38.2209,38.4069,44216.0
2018-02-01 11:10:00,41.31,41.48,41.31,41.45,36688.0,38.4255,38.5836,38.4255,38.5557,36688.0
2018-02-01 11:20:00,41.4,41.41,41.32,41.37,12320.0,38.5092,38.5185,38.4348,38.4813,12320.0
2018-02-01 11:30:00,41.38,41.57,41.38,41.57,26272.0,38.4906,38.6674,38.4906,38.6674,26272.0
2018-02-01 11:40:00,41.56,41.57,41.53,41.56,19392.0,38.6581,38.6674,38.6302,38.6581,19392.0
2018-02-01 11:50:00,41.56,41.61,41.56,41.59,6816.0,38.6581,38.7046,38.6581,38.686,6816.0
2018-02-01 12:00:00,41.61,41.64,41.53,41.6,28112.0,38.7046,38.7325,38.6302,38.6953,28112.0
2018-02-01 12:10:00,41.6,41.63,41.59,41.62,15708.0,38.6953,38.7232,38.686,38.7139,15708.0
2018-02-01 12:20:00,41.62,41.62,41.59,41.62,4496.0,38.7139,38.7139,38.686,38.7139,4496.0
2018-02-01 12:30:00,41.63,41.67,41.63,41.66,12400.0,38.7232,38.7604,38.7232,38.7511,12400.0
2018-02-01 12:40:00,41.66,41.66,41.62,41.62,12000.0,38.7511,38.7511,38.7139,38.7139,12000.0
2018-02-01 12:50:00,41.62,41.68,41.6,41.64,16880.0,38.7139,38.7697,38.6953,38.7325,16880.0
2018-02-01 13:00:00,41.63,41.71,41.61,41.66,29484.0,38.7232,38.7976,38.7046,38.7511,29484.0
2018-02-01 13:10:00,41.67,41.68,41.61,41.61,9544.0,38.7604,38.7697,38.7046,38.7046,9544.0
2018-02-01 13:20:00,41.6,41.7,41.6,41.7,18248.0,38.6953,38.7883,38.6953,38.7883,18248.0
2018-02-01 13:30:00,41.71,41.72,41.65,41.68,26532.0,38.7976,38.8069,38.7418,38.7697,26532.0
2018-02-01 13:40:00,41.7,41.7,41.63,41.67,14400.0,38.7883,38.7883,38.7232,38.7604,14400.0
2018-02-01 13:50:00,41.68,41.71,41.61,41.66,42952.0,38.7697,38.7976,38.7046,38.7511,42952.0
2018-02-01 14:00:00,41.64,41.73,41.64,41.7,38612.0,38.7325,38.8162,38.7325,38.7883,38612.0
2018-02-01 14:10:00,41.7,41.74,41.65,41.65,39308.0,38.7883,38.8255,38.7418,38.7418,39308.0
2018-02-01 14:20:00,41.68,41.68,41.55,41.63,19748.0,38.7697,38.7697,38.6488,38.7232,19748.0
2018-02-01 14:30:00,41.63,41.63,41.57,41.59,18804.0,38.7232,38.7232,38.6674,38.686,18804.0
2018-02-01 14:40:00,41.61,41.61,41.55,41.57,18296.0,38.7046,38.7046,38.6488,38.6674,18296.0
2018-02-01 14:50:00,41.58,41.59,41.55,41.58,12552.0,38.6767,38.686,38.6488,38.6767,12552.0
2018-02-01 15:00:00,41.57,41.57,41.5,41.53,17976.0,38.6674,38.6674,38.6022,38.6302,17976.0
2018-02-01 15:10:00,41.53,41.59,41.53,41.54,27364.0,38.6302,38.686,38.6302,38.6395,27364.0
2018-02-01 15:20:00,41.54,41.54,41.4,41.4,29200.0,38.6395,38.6395,38.5092,38.5092,29200.0
2018-02-01 15:30:00,41.4,41.4,41.29,41.3,67736.0,38.5092,38.5092,38.4069,38.4162,67736.0
2018-02-01 15:40:00,41.28,41.29,41.22,41.29,88288.0,38.3976,38.4069,38.3418,38.4069,88288.0
2018-02-01 15:50:00,41.3,41.31,41.22,41.3,233040.0,38.4162,38.4255,38.3418,38.4162,233040.0
2018-02-02 09:30:00,41.1,41.17,41.08,41.08,31676.0,38.2302,38.2953,38.2116,38.2116,31676.0
2018-02-02 09:40:00,41.07,41.24,41.06,41.14,18600.0,38.2023,38.3604,38.193,38.2674,18600.0
2018-02-02 09:50:00,41.18,41.24,41.15,41.16,17600.0,38.3046,38.3604,38.2767,38.286,17600.0
2018-02-02 10:00:00,41.13,41.16,40.97,40.99,26560.0,38.2581,38.286,38.1093,38.1279,26560.0
2018-02-02 10:10:00,40.96,41.01,40.93,40.97,18500.0,38.1,38.1465,38.072,38.1093,18500.0
2018-02-02 10:20:00,40.93,40.96,40.88,40.94,24000.0,38.072,38.1,38.0255,38.0813,24000.0
2018-02-02 10:30:00,40.91,40.93,40.86,40.91,24816.0,38.0534,38.072,38.0069,38.0534,24816.0
2018-02-02 10:40:00,40.93,40.99,40.92,40.94,17800.0,38.072,38.1279,38.0627,38.0813,17800.0
2018-02-02 10:50:00,40.94,40.99,40.91,40.95,13896.0,38.0813,38.1279,38.0534,38.0907,13896.0
2018-02-02 11:00:00,40.94,40.94,40.83,40.91,19756.0,38.0813,38.0813,37.979,38.0534,19756.0
2018-02-02 11:10:00,40.92,40.92,40.81,40.81,11688.0,38.0627,38.0627,37.9604,37.9604,11688.0
2018-02-02 11:20:00,40.79,40.85,40.72,40.72,15140.0,37.9418,37.9976,37.8767,37.8767,15140.0
2018-02-02 11:30:00,40.76,40.76,40.71,40.76,12600.0,37.9139,37.9139,37.8674,37.9139,12600.0
2018-02-02 11:40:00,40.76,40.81,40.74,40.75,14632.0,37.9139,37.9604,37.8953,37.9046,14632.0
2018-02-02 11:50:00,40.77,40.83,40.74,40.74,16960.0,37.9232,37.979,37.8953,37.8953,16960.0
2018-02-02 12:00:00,40.72,40.72,40.68,40.71,13200.0,37.8767,37.8767,37.8395,37.8674,13200.0
2018-02-02 12:10:00,40.7,40.8,40.7,40.77,14400.0,37.8581,37.9511,37.8581,37.9232,14400.0
2018-02-02 12:20:00,40.77,40.86,40.77,40.86,12000.0,37.9232,38.0069,37.9232,38.0069,12000.0
2018-02-02 12:30:00,40.84,40.86,40.83,40.83,6800.0,37.9883,38.0069,37.979,37.979,6800.0
2018-02-02 12:40:00,40.85,40.88,40.83,40.85,8400.0,37.9976,38.0255,37.979,37.9976,8400.0
2018-02-02 12:50:00,40.82,40.84,40.8,40.8,8300.0,37.9697,37.9883,37.9511,37.9511,8300.0
2018-02-02 13:00:00,40.79,40.79,40.74,40.75,11200.0,37.9418,37.9418,37.8953,37.9046,11200.0
2018-02-02 13:10:00,40.77,40.79,40.73,40.73,14400.0,37.9232,37.9418,37.886,37.886,14400.0
2018-02-02 13:20:00,40.7,40.73,40.69,40.69,12000.0,37.8581,37.886,37.8488,37.8488,12000.0
2018-02-02 13:30:00,40.72,40.74,40.66,40.66,16000.0,37.8767,37.8953,37.8209,37.8209,16000.0
2018-02-02 13:40:00,40.63,40.67,40.6,40.63,20924.0,37.793,37.8302,37.7651,37.793,20924.0
2018-02-02 13:50:00,40.63,40.63,40.52,40.56,42532.0,37.793,37.793,37.6907,37.7279,42532.0
2018-02-02 14:00:00,40.54,40.59,40.53,40.57,15856.0,37.7093,37.7558,37.7,37.7372,15856.0
2018-02-02 14:10:00,40.55,40.57,40.47,40.51,30360.0,37.7186,37.7372,37.6442,37.6814,30360.0
2018-02-02 14:20:00,40.56,40.57,40.42,40.44,12724.0,37.7279,37.7372,37.5977,37.6163,12724.0
2018-02-02 14:30:00,40.45,40.55,40.45,40.5,34860.0,37.6256,37.7186,37.6256,37.6721,34860.0
2018-02-02 14:40:00,40.54,40.6,40.53,40.55,18892.0,37.7093,37.7651,37.7,37.7186,18892.0
2018-02-02 14:50:00,40.53,40.56,40.45,40.45,9480.0,37.7,37.7279,37.6256,37.6256,9480.0
2018-02-02 15:00:00,40.46,40.53,40.42,40.53,59496.0,37.6349,37.7,37.5977,37.7,59496.0
2018-02-02 15:10:00,40.55,40.65,40.49,40.61,115352.0,37.7186,37.8116,37.6628,37.7744,115352.0
2018-02-02 15:20:00,40.62,40.65,40.59,40.63,26596.0,37.7837,37.8116,37.7558,37.793,26596.0
2018-02-02 15:30:00,40.62,40.63,40.57,40.63,32560.0,37.7837,37.793,37.7372,37.793,32560.0
2018-02-02 15:40:00,40.63,40.64,40.58,40.61,65652.0,37.793,37.8023,37.7465,37.7744,65652.0
2018-02-02 15:50:00,40.61,40.62,40.43,40.46,229000.0,37.7744,37.7837,37.607,37.6349,229000.0
2018-02-05 09:30:00,40.58,40.73,40.46,40.57,128640.0,37.7465,37.886,37.6349,37.7372,128640.0
2018-02-05 09:40:00,40.54,40.7,40.41,40.66,62076.0,37.7093,37.8581,37.5884,37.8209,62076.0
2018-02-05 09:50:00,40.67,40.76,40.65,40.65,12236.0,37.8302,37.9139,37.8116,37.8116,12236.0
2018-02-05 10:00:00,40.55,40.85,40.55,40.8,58876.0,37.7186,37.9976,37.7186,37.9511,58876.0
2018-02-05 10:10:00,40.83,40.84,40.8,40.81,6932.0,37.979,37.9883,37.9511,37.9604,6932.0
2018-02-05 10:20:00,40.8,40.84,40.78,40.79,65700.0,37.9511,37.9883,37.9325,37.9418,65700.0
2018-02-05 10:30:00,40.79,40.81,40.66,40.68,88960.0,37.9418,37.9604,37.8209,37.8395,88960.0
2018-02-05 10:40:00,40.69,40.79,40.65,40.79,14800.0,37.8488,37.9418,37.8116,37.9418,14800.0
2018-02-05 10:50:00,40.73,40.79,40.65,40.69,23400.0,37.886,37.9418,37.8116,37.8488,23400.0
2018-02-05 11:00:00,40.68,40.69,40.55,40.66,22880.0,37.8395,37.8488,37.7186,37.8209,22880.0
2018-02-05 11:10:00,40.6,40.63,40.57,40.6,13200.0,37.7651,37.793,37.7372,37.7651,13200.0
2018-02-05 11:20:00,40.58,40.68,40.58,40.63,21272.0,37.7465,37.8395,37.7465,37.793,21272.0
2018-02-05 11:30:00,40.65,40.67,40.56,40.63,13972.0,37.8116,37.8302,37.7279,37.793,13972.0
2018-02-05 11:40:00,40.63,40.63,40.54,40.59,34760.0,37.793,37.793,37.7093,37.7558,34760.0
2018-02-05 11:50:00,40.59,40.68,40.58,40.67,20880.0,37.7558,37.8395,37.7465,37.8302,20880.0
2018-02-05 12:00:00,40.65,40.66,40.59,40.59,6020.0,37.8116,37.8209,37.7558,37.7558,6020.0
2018-02-05 12:10:00,40.57,40.59,40.52,40.52,125832.0,37.7372,37.7558,37.6907,37.6907,125832.0
2018-02-05 12:20:00,40.52,40.52,40.39,40.43,39760.0,37.6907,37.6907,37.5698,37.607,39760.0
2018-02-05 12:30:00,40.45,40.54,40.45,40.49,12524.0,37.6256,37.7093,37.6256,37.6628,12524.0
2018-02-05 12:40:00,40.5,40.5,40.46,40.48,8828.0,37.6721,37.6721,37.6349,37.6535,8828.0
2018-02-05 12:50:00,40.49,40.53,40.45,40.45,17104.0,37.6628,37.7,37.6256,37.6256,17104.0
2018-02-05 13:00:00,40.41,40.43,40.27,40.31,29852.0,37.5884,37.607,37.4581,37.4953,29852.0
2018-02-05 13:10:00,40.31,40.33,40.2,40.27,21556.0,37.4953,37.5139,37.393,37.4581,21556.0
2018-02-05 13:20:00,40.27,40.28,40.21,40.24,24576.0,37.4581,37.4674,37.4023,37.4302,24576.0
2018-02-05 13:30:00,40.27,40.29,40.24,40.26,33596.0,37.4581,37.4767,37.4302,37.4488,33596.0
2018-02-05 13:40:00,40.22,40.28,40.22,40.28,10000.0,37.4116,37.4674,37.4116,37.4674,10000.0
2018-02-05 13:50:00,40.29,40.36,40.24,40.36,11804.0,37.4767,37.5418,37.4302,37.5418,11804.0
2018-02-05 14:00:00,40.35,40.35,40.27,40.31,15200.0,37.5325,37.5325,37.4581,37.4953,15200.0
2018-02-05 14:10:00,40.31,40.33,40.15,40.21,32208.0,37.4953,37.5139,37.3465,37.4023,32208.0
2018-02-05 14:20:00,40.22,40.23,40.09,40.12,17496.0,37.4116,37.4209,37.2907,37.3186,17496.0
2018-02-05 14:30:00,40.11,40.13,40.02,40.04,22888.0,37.3093,37.3279,37.2256,37.2442,22888.0
2018-02-05 14:40:00,40.05,40.08,39.96,39.97,24836.0,37.2535,37.2814,37.1698,37.1791,24836.0
2018-02-05 14:50:00,39.94,39.96,39.71,39.73,111936.0,37.1512,37.1698,36.9372,36.9558,111936.0
2018-02-05 15:00:00,39.68,39.8,39.29,39.29,66488.0,36.9093,37.0209,36.5466,36.5466,66488.0
2018-02-05 15:10:00,39.28,39.79,39.21,39.7,165312.0,36.5373,37.0116,36.4721,36.9279,165312.0
2018-02-05 15:20:00,39.66,39.98,39.63,39.98,70696.0,36.8907,37.1884,36.8628,37.1884,70696.0
2018-02-05 15:30:00,39.96,39.98,39.73,39.75,75208.0,37.1698,37.1884,36.9558,36.9744,75208.0
2018-02-05 15:40:00,39.75,39.86,39.5,39.55,158132.0,36.9744,37.0768,36.7419,36.7884,158132.0
2018-02-05 15:50:00,39.51,39.51,39.11,39.11,399464.0,36.7512,36.7512,36.3791,36.3791,399464.0
2018-02-06 09:30:00,38.6,38.63,37.98,38.61,158400.0,35.9047,35.9326,35.328,35.914,158400.0
2018-02-06 09:40:00,38.6,38.88,38.51,38.73,79984.0,35.9047,36.1652,35.821,36.0257,79984.0
2018-02-06 09:50:00,38.81,39.07,38.7,39.05,107600.0,36.1001,36.3419,35.9978,36.3233,107600.0
2018-02-06 10:00:00,38.92,39.28,38.9,39.18,84916.0,36.2024,36.5373,36.1838,36.4442,84916.0
2018-02-06 10:10:00,39.18,39.24,38.96,39.02,67412.0,36.4442,36.5001,36.2396,36.2954,67412.0
2018-02-06 10:20:00,38.97,39.13,38.77,38.78,110752.0,36.2489,36.3977,36.0629,36.0722,110752.0
2018-02-06 10:30:00,38.84,38.91,38.42,38.42,164548.0,36.128,36.1931,35.7373,35.7373,164548.0
2018-02-06 10:40:00,38.42,38.74,38.42,38.63,93404.0,35.7373,36.035,35.7373,35.9326,93404.0
2018-02-06 10:50:00,38.6,38.91,38.6,38.82,63560.0,35.9047,36.1931,35.9047,36.1094,63560.0
2018-02-06 11:00:00,38.79,38.79,38.61,38.65,31060.0,36.0815,36.0815,35.914,35.9512,31060.0
2018-02-06 11:10:00,38.69,38.74,38.62,38.67,11600.0,35.9885,36.035,35.9233,35.9699,11600.0
2018-02-06 11:20:00,38.65,38.65,38.52,38.6,47592.0,35.9512,35.9512,35.8303,35.9047,47592.0
2018-02-06 11:30:00,38.63,38.63,38.46,38.55,23508.0,35.9326,35.9326,35.7745,35.8582,23508.0
2018-02-06 11:40:00,38.54,38.6,38.5,38.59,27540.0,35.8489,35.9047,35.8117,35.8954,27540.0
2018-02-06 11:50:00,38.58,38.7,38.56,38.65,31792.0,35.8861,35.9978,35.8675,35.9512,31792.0
2018-02-06 12:00:00,38.7,38.81,38.63,38.81,41012.0,35.9978,36.1001,35.9326,36.1001,41012.0
2018-02-06 12:10:00,38.79,38.87,38.7,38.76,19152.0,36.0815,36.1559,35.9978,36.0536,19152.0
2018-02-06 12:20:00,38.77,38.98,38.76,38.98,25636.0,36.0629,36.2582,36.0536,36.2582,25636.0
2018-02-06 12:30:00,38.95,39.02,38.85,39.01,87808.0,36.2303,36.2954,36.1373,36.2861,87808.0
2018-02-06 12:40:00,39.04,39.04,38.87,38.87,83900.0,36.314,36.314,36.1559,36.1559,83900.0
2018-02-06 12:50:00,38.85,38.87,38.77,38.85,21344.0,36.1373,36.1559,36.0629,36.1373,21344.0
2018-02-06 13:00:00,38.84,38.84,38.69,38.72,29484.0,36.128,36.128,35.9885,36.0164,29484.0
2018-02-06 13:10:00,38.7,38.88,38.67,38.88,14752.0,35.9978,36.1652,35.9699,36.1652,14752.0
2018-02-06 13:20:00,38.85,38.92,38.79,38.92,33488.0,36.1373,36.2024,36.0815,36.2024,33488.0
2018-02-06 13:30:00,38.89,38.89,38.75,38.84,41840.0,36.1745,36.1745,36.0443,36.128,41840.0
2018-02-06 13:40:00,38.78,38.8,38.71,38.79,29464.0,36.0722,36.0908,36.0071,36.0815,29464.0
2018-02-06 13:50:00,38.75,38.75,38.66,38.69,41512.0,36.0443,36.0443,35.9606,35.9885,41512.0
2018-02-06 14:00:00,38.68,38.72,38.51,38.51,36600.0,35.9792,36.0164,35.821,35.821,36600.0
2018-02-06 14:10:00,38.52,38.71,38.52,38.6,62496.0,35.8303,36.0071,35.8303,35.9047,62496.0
2018-02-06 14:20:00,38.6,38.61,38.46,38.56,16412.0,35.9047,35.914,35.7745,35.8675,16412.0
2018-02-06 14:30:00,38.53,38.71,38.52,38.68,29364.0,35.8396,36.0071,35.8303,35.9792,29364.0
2018-02-06 14:40:00,38.66,38.9,38.66,38.84,20872.0,35.9606,36.1838,35.9606,36.128,20872.0
2018-02-06 14:50:00,38.9,39.12,38.77,39.09,84192.0,36.1838,36.3884,36.0629,36.3605,84192.0
2018-02-06 15:00:00,39.12,39.32,39.04,39.31,107048.0,36.3884,36.5745,36.314,36.5652,107048.0
2018-02-06 15:10:00,39.32,39.32,39.11,39.11,30732.0,36.5745,36.5745,36.3791,36.3791,30732.0
2018-02-06 15:20:00,39.11,39.24,39.05,39.24,28024.0,36.3791,36.5001,36.3233,36.5001,28024.0
2018-02-06 15:30:00,39.23,39.31,39.08,39.29,62800.0,36.4908,36.5652,36.3512,36.5466,62800.0
2018-02-06 15:40:00,39.29,39.33,39.06,39.06,131400.0,36.5466,36.5838,36.3326,36.3326,131400.0
2018-02-06 15:50:00,39.04,39.12,38.96,39.09,414532.0,36.314,36.3884,36.2396,36.3605,414532.0
2018-02-07 09:30:00,38.93,39.26,38.87,39.2,40288.0,36.2117,36.5187,36.1559,36.4628,40288.0
2018-02-07 09:40:00,39.23,39.3,38.95,38.95,51364.0,36.4908,36.5559,36.2303,36.2303,51364.0
2018-02-07 09:50:00,39.01,39.31,39.01,39.3,26164.0,36.2861,36.5652,36.2861,36.5559,26164.0
2018-02-07 10:00:00,39.33,39.33,39.09,39.32,50548.0,36.5838,36.5838,36.3605,36.5745,50548.0
2018-02-07 10:10:00,39.34,39.41,39.26,39.35,34076.0,36.5931,36.6582,36.5187,36.6024,34076.0
2018-02-07 10:20:00,39.35,39.38,39.26,39.33,22880.0,36.6024,36.6303,36.5187,36.5838,22880.0
2018-02-07 10:30:00,39.36,39.44,39.31,39.43,32668.0,36.6117,36.6861,36.5652,36.6768,32668.0
2018-02-07 10:40:00,39.42,39.5,39.42,39.5,30032.0,36.6675,36.7419,36.6675,36.7419,30032.0
2018-02-07 10:50:00,39.53,39.63,39.53,39.6,84804.0,36.7698,36.8628,36.7698,36.8349,84804.0
2018-02-07 11:00:00,39.61,39.87,39.61,39.8,120308.0,36.8442,37.0861,36.8442,37.0209,120308.0
2018-02-07 11:10:00,39.8,39.8,39.58,39.58,36028.0,37.0209,37.0209,36.8163,36.8163,36028.0
2018-02-07 11:20:00,39.59,39.62,39.53,39.53,26948.0,36.8256,36.8535,36.7698,36.7698,26948.0
2018-02-07 11:30:00,39.49,39.57,39.45,39.57,26336.0,36.7326,36.807,36.6954,36.807,26336.0
2018-02-07 11:40:00,39.62,39.62,39.48,39.58,28528.0,36.8535,36.8535,36.7233,36.8163,28528.0
2018-02-07 11:50:00,39.58,39.66,39.52,39.65,52416.0,36.8163,36.8907,36.7605,36.8814,52416.0
2018-02-07 12:00:00,39.64,39.65,39.52,39.52,18828.0,36.8721,36.8814,36.7605,36.7605,18828.0
2018-02-07 12:10:00,39.57,39.65,39.55,39.57,22800.0,36.807,36.8814,36.7884,36.807,22800.0
2018-02-07 12:20:00,39.57,39.65,39.51,39.65,19200.0,36.807,36.8814,36.7512,36.8814,19200.0
2018-02-07 12:30:00,39.63,39.63,39.47,39.47,25972.0,36.8628,36.8628,36.714,36.714,25972.0
2018-02-07 12:40:00,39.48,39.64,39.45,39.51,48216.0,36.7233,36.8721,36.6954,36.7512,48216.0
2018-02-07 12:50:00,39.49,39.57,39.48,39.56,18284.0,36.7326,36.807,36.7233,36.7977,18284.0
2018-02-07 13:00:00,39.58,39.6,39.41,39.52,77188.0,36.8163,36.8349,36.6582,36.7605,77188.0
2018-02-07 13:10:00,39.52,39.52,39.36,39.52,51408.0,36.7605,36.7605,36.6117,36.7605,51408.0
2018-02-07 13:20:00,39.5,39.5,39.36,39.48,29896.0,36.7419,36.7419,36.6117,36.7233,29896.0
2018-02-07 13:30:00,39.45,39.57,39.43,39.57,26752.0,36.6954,36.807,36.6768,36.807,26752.0
2018-02-07 13:40:00,39.57,39.62,39.53,39.53,27712.0,36.807,36.8535,36.7698,36.7698,27712.0
2018-02-07 13:50:00,39.48,39.58,39.4,39.58,21532.0,36.7233,36.8163,36.6489,36.8163,21532.0
2018-02-07 14:00:00,39.55,39.55,39.32,39.33,44184.0,36.7884,36.7884,36.5745,36.5838,44184.0
2018-02-07 14:10:00,39.37,39.45,39.37,39.42,20660.0,36.621,36.6954,36.621,36.6675,20660.0
2018-02-07 14:20:00,39.46,39.49,39.42,39.48,17000.0,36.7047,36.7326,36.6675,36.7233,17000.0
2018-02-07 14:30:00,39.51,39.57,39.47,39.47,28832.0,36.7512,36.807,36.714,36.714,28832.0
2018-02-07 14:40:00,39.45,39.51,39.35,39.35,25684.0,36.6954,36.7512,36.6024,36.6024,25684.0
2018-02-07 14:50:00,39.35,39.41,39.22,39.41,49216.0,36.6024,36.6582,36.4814,36.6582,49216.0
2018-02-07 15:00:00,39.43,39.6,39.43,39.49,26076.0,36.6768,36.8349,36.6768,36.7326,26076.0
2018-02-07 15:10:00,39.48,39.62,39.46,39.58,25752.0,36.7233,36.8535,36.7047,36.8163,25752.0
2018-02-07 15:20:00,39.59,39.66,39.56,39.59,40716.0,36.8256,36.8907,36.7977,36.8256,40716.0
2018-02-07 15:30:00,39.62,39.63,39.54,39.59,41096.0,36.8535,36.8628,36.7791,36.8256,41096.0
2018-02-07 15:40:00,39.6,39.64,39.33,39.36,71124.0,36.8349,36.8721,36.5838,36.6117,71124.0
2018-02-07 15:50:00,39.36,39.38,39.15,39.15,275440.0,36.6117,36.6303,36.4163,36.4163,275440.0
2018-02-08 09:30:00,39.02,39.2,38.92,39.03,45152.0,36.2954,36.4628,36.2024,36.3047,45152.0
2018-02-08 09:40:00,39.06,39.15,38.87,38.91,34916.0,36.3326,36.4163,36.1559,36.1931,34916.0
2018-02-08 09:50:00,38.9,39.07,38.89,38.97,16912.0,36.1838,36.3419,36.1745,36.2489,16912.0
2018-02-08 10:00:00,38.97,38.97,38.87,38.97,15640.0,36.2489,36.2489,36.1559,36.2489,15640.0
2018-02-08 10:10:00,38.93,38.93,38.75,38.75,16316.0,36.2117,36.2117,36.0443,36.0443,16316.0
2018-02-08 10:20:00,38.73,38.8,38.66,38.73,13600.0,36.0257,36.0908,35.9606,36.0257,13600.0
2018-02-08 10:30:00,38.73,38.8,38.72,38.77,21840.0,36.0257,36.0908,36.0164,36.0629,21840.0
2018-02-08 10:40:00,38.78,38.82,38.65,38.65,59884.0,36.0722,36.1094,35.9512,35.9512,59884.0
2018-02-08 10:50:00,38.69,38.71,38.58,38.7,39580.0,35.9885,36.0071,35.8861,35.9978,39580.0
2018-02-08 11:00:00,38.67,38.8,38.65,38.69,15172.0,35.9699,36.0908,35.9512,35.9885,15172.0
2018-02-08 11:10:00,38.66,38.72,38.59,38.61,20256.0,35.9606,36.0164,35.8954,35.914,20256.0
2018-02-08 11:20:00,38.57,38.58,38.51,38.55,17368.0,35.8768,35.8861,35.821,35.8582,17368.0
2018-02-08 11:30:00,38.59,38.66,38.51,38.66,23560.0,35.8954,35.9606,35.821,35.9606,23560.0
2018-02-08 11:40:00,38.63,38.64,38.55,38.58,16444.0,35.9326,35.9419,35.8582,35.8861,16444.0
2018-02-08 11:50:00,38.59,38.79,38.59,38.67,24824.0,35.8954,36.0815,35.8954,35.9699,24824.0
2018-02-08 12:00:00,38.67,38.71,38.66,38.66,9148.0,35.9699,36.0071,35.9606,35.9606,9148.0
2018-02-08 12:10:00,38.62,38.67,38.56,38.59,7600.0,35.9233,35.9699,35.8675,35.8954,7600.0
2018-02-08 12:20:00,38.51,38.57,38.33,38.39,25852.0,35.821,35.8768,35.6536,35.7094,25852.0
2018-02-08 12:30:00,38.41,38.43,38.32,38.35,34900.0,35.728,35.7466,35.6443,35.6722,34900.0
2018-02-08 12:40:00,38.38,38.54,38.32,38.36,21072.0,35.7001,35.8489,35.6443,35.6815,21072.0
2018-02-08 12:50:00,38.34,38.34,38.12,38.23,56724.0,35.6629,35.6629,35.4583,35.5606,56724.0
2018-02-08 13:00:00,38.21,38.33,38.16,38.31,29744.0,35.542,35.6536,35.4955,35.635,29744.0
2018-02-08 13:10:00,38.32,38.44,38.28,38.4,25016.0,35.6443,35.7559,35.6071,35.7187,25016.0
2018-02-08 13:20:00,38.4,38.41,38.24,38.24,9724.0,35.7187,35.728,35.5699,35.5699,9724.0
2018-02-08 13:30:00,38.23,38.4,38.21,38.39,22012.0,35.5606,35.7187,35.542,35.7094,22012.0
2018-02-08 13:40:00,38.44,38.49,38.34,38.41,28628.0,35.7559,35.8024,35.6629,35.728,28628.0
2018-02-08 13:50:00,38.42,38.5,38.37,38.5,20812.0,35.7373,35.8117,35.6908,35.8117,20812.0
2018-02-08 14:00:00,38.44,38.44,38.2,38.29,22580.0,35.7559,35.7559,35.5327,35.6164,22580.0
2018-02-08 14:10:00,38.33,38.39,38.26,38.38,19688.0,35.6536,35.7094,35.5885,35.7001,19688.0
2018-02-08 14:20:00,38.38,38.38,38.13,38.19,37324.0,35.7001,35.7001,35.4676,35.5234,37324.0
2018-02-08 14:30:00,38.19,38.2,38.09,38.15,58636.0,35.5234,35.5327,35.4304,35.4862,58636.0
2018-02-08 14:40:00,38.15,38.19,38.09,38.15,37372.0,35.4862,35.5234,35.4304,35.4862,37372.0
2018-02-08 14:50:00,38.16,38.16,37.99,38.04,49900.0,35.4955,35.4955,35.3373,35.3838,49900.0
2018-02-08 15:00:00,38.06,38.12,37.92,37.92,44000.0,35.4024,35.4583,35.2722,35.2722,44000.0
2018-02-08 15:10:00,37.88,37.92,37.77,37.79,86976.0,35.235,35.2722,35.1327,35.1513,86976.0
2018-02-08 15:20:00,37.81,37.96,37.76,37.9,126972.0,35.1699,35.3094,35.1234,35.2536,126972.0
2018-02-08 15:30:00,37.87,37.89,37.62,37.68,138200.0,35.2257,35.2443,34.9932,35.049,138200.0
2018-02-08 15:40:00,37.67,37.82,37.62,37.65,206236.0,35.0397,35.1792,34.9932,35.0211,206236.0
2018-02-08 15:50:00,37.63,37.65,37.31,37.34,412536.0,35.0025,35.0211,34.7048,34.7327,412536.0
2018-02-09 09:30:00,37.7,37.86,37.57,37.65,77700.0,35.0676,35.2164,34.9467,35.0211,77700.0
2018-02-09 09:40:00,37.65,38.07,37.48,37.97,198248.0,35.0211,35.4117,34.8629,35.3187,198248.0
2018-02-09 09:50:00,37.95,38.09,37.81,37.82,65856.0,35.3001,35.4304,35.1699,35.1792,65856.0
2018-02-09 10:00:00,37.85,37.97,37.74,37.85,42724.0,35.2071,35.3187,35.1048,35.2071,42724.0
2018-02-09 10:10:00,37.81,37.85,37.66,37.82,54644.0,35.1699,35.2071,35.0304,35.1792,54644.0
2018-02-09 10:20:00,37.83,37.89,37.75,37.82,29328.0,35.1885,35.2443,35.1141,35.1792,29328.0
2018-02-09 10:30:00,37.78,37.8,37.57,37.57,38288.0,35.142,35.1606,34.9467,34.9467,38288.0
2018-02-09 10:40:00,37.58,37.61,37.26,37.31,52196.0,34.956,34.9839,34.6583,34.7048,52196.0
2018-02-09 10:50:00,37.3,37.7,37.3,37.56,57628.0,34.6955,35.0676,34.6955,34.9374,57628.0
2018-02-09 11:00:00,37.52,37.64,37.48,37.51,42316.0,34.9002,35.0118,34.8629,34.8908,42316.0
2018-02-09 11:10:00,37.51,37.56,37.36,37.42,50556.0,34.8908,34.9374,34.7513,34.8071,50556.0
2018-02-09 11:20:00,37.45,37.48,37.35,37.4,54984.0,34.835,34.8629,34.742,34.7885,54984.0
2018-02-09 11:30:00,37.4,37.57,37.39,37.51,48360.0,34.7885,34.9467,34.7792,34.8908,48360.0
2018-02-09 11:40:00,37.51,37.56,37.46,37.48,75520.0,34.8908,34.9374,34.8443,34.8629,75520.0
2018-02-09 11:50:00,37.48,37.48,37.37,37.37,133200.0,34.8629,34.8629,34.7606,34.7606,133200.0
2018-02-09 12:00:00,37.36,37.43,37.14,37.2,72052.0,34.7513,34.8164,34.5467,34.6025,72052.0
2018-02-09 12:10:00,37.17,37.27,37.13,37.2,42456.0,34.5746,34.6676,34.5374,34.6025,42456.0
2018-02-09 12:20:00,37.23,37.38,37.08,37.1,60692.0,34.6304,34.7699,34.4909,34.5095,60692.0
2018-02-09 12:30:00,37.06,37.19,37.04,37.09,41064.0,34.4723,34.5932,34.4537,34.5002,41064.0
2018-02-09 12:40:00,37.08,37.09,36.99,37.01,45444.0,34.4909,34.5002,34.4072,34.4258,45444.0
2018-02-09 12:50:00,37.04,37.37,37.04,37.37,45928.0,34.4537,34.7606,34.4537,34.7606,45928.0
2018-02-09 13:00:00,37.35,37.37,37.13,37.17,42472.0,34.742,34.7606,34.5374,34.5746,42472.0
2018-02-09 13:10:00,37.14,37.15,37.01,37.13,29932.0,34.5467,34.556,34.4258,34.5374,29932.0
2018-02-09 13:20:00,37.16,37.18,36.85,36.97,68188.0,34.5653,34.5839,34.2769,34.3886,68188.0
2018-02-09 13:30:00,36.93,37.01,36.85,36.89,27200.0,34.3513,34.4258,34.2769,34.3141,27200.0
2018-02-09 13:40:00,36.89,37.1,36.86,37.08,46384.0,34.3141,34.5095,34.2862,34.4909,46384.0
2018-02-09 13:50:00,37.12,37.31,37.12,37.2,29528.0,34.5281,34.7048,34.5281,34.6025,29528.0
2018-02-09 14:00:00,37.15,37.5,37.15,37.45,77168.0,34.556,34.8815,34.556,34.835,77168.0
2018-02-09 14:10:00,37.51,37.77,37.5,37.71,95536.0,34.8908,35.1327,34.8815,35.0769,95536.0
2018-02-09 14:20:00,37.72,37.86,37.59,37.59,20820.0,35.0862,35.2164,34.9653,34.9653,20820.0
2018-02-09 14:30:00,37.6,37.64,37.5,37.56,38392.0,34.9746,35.0118,34.8815,34.9374,38392.0
2018-02-09 14:40:00,37.63,37.79,37.57,37.69,71088.0,35.0025,35.1513,34.9467,35.0583,71088.0
2018-02-09 14:50:00,37.69,37.79,37.58,37.58,64820.0,35.0583,35.1513,34.956,34.956,64820.0
2018-02-09 15:00:00,37.59,37.59,37.37,37.39,69064.0,34.9653,34.9653,34.7606,34.7792,69064.0
2018-02-09 15:10:00,37.37,37.65,37.34,37.58,58984.0,34.7606,35.0211,34.7327,34.956,58984.0
2018-02-09 15:20:00,37.64,37.76,37.55,37.69,100112.0,35.0118,35.1234,34.9281,35.0583,100112.0
2018-02-09 15:30:00,37.69,37.91,37.67,37.89,165980.0,35.0583,35.2629,35.0397,35.2443,165980.0
2018-02-09 15:40:00,37.89,38.36,37.88,38.3,191144.0,35.2443,35.6815,35.235,35.6257,191144.0
2018-02-09 15:50:00,38.35,38.52,38.13,38.18,426952.0,35.6722,35.8303,35.4676,35.5141,426952.0
2018-02-12 09:30:00,38.36,38.56,38.24,38.4,85132.0,35.6815,35.8675,35.5699,35.7187,85132.0
2018-02-12 09:40:00,38.42,38.51,38.32,38.35,36120.0,35.7373,35.821,35.6443,35.6722,36120.0
2018-02-12 09:50:00,38.36,38.45,38.3,38.32,31260.0,35.6815,35.7652,35.6257,35.6443,31260.0
2018-02-12 10:00:00,38.35,38.49,38.32,38.34,55284.0,35.6722,35.8024,35.6443,35.6629,55284.0
2018-02-12 10:10:00,38.31,38.31,38.2,38.2,9200.0,35.635,35.635,35.5327,35.5327,9200.0
2018-02-12 10:20:00,38.15,38.3,38.11,38.3,19200.0,35.4862,35.6257,35.449,35.6257,19200.0
2018-02-12 10:30:00,38.27,38.35,38.12,38.3,25404.0,35.5978,35.6722,35.4583,35.6257,25404.0
2018-02-12 10:40:00,38.28,38.33,38.22,38.31,10668.0,35.6071,35.6536,35.5513,35.635,10668.0
2018-02-12 10:50:00,38.35,38.37,38.23,38.3,15960.0,35.6722,35.6908,35.5606,35.6257,15960.0
2018-02-12 11:00:00,38.32,38.32,38.14,38.29,17808.0,35.6443,35.6443,35.4769,35.6164,17808.0
2018-02-12 11:10:00,38.28,38.36,38.22,38.33,23048.0,35.6071,35.6815,35.5513,35.6536,23048.0
2018-02-12 11:20:00,38.33,38.41,38.31,38.4,24524.0,35.6536,35.728,35.635,35.7187,24524.0
2018-02-12 11:30:00,38.4,38.41,38.3,38.39,22000.0,35.7187,35.728,35.6257,35.7094,22000.0
2018-02-12 11:40:00,38.41,38.47,38.41,38.47,12800.0,35.728,35.7838,35.728,35.7838,12800.0
2018-02-12 11:50:00,38.47,38.55,38.38,38.53,10480.0,35.7838,35.8582,35.7001,35.8396,10480.0
2018-02-12 12:00:00,38.55,38.55,38.48,38.54,18800.0,35.8582,35.8582,35.7931,35.8489,18800.0
2018-02-12 12:10:00,38.53,38.64,38.51,38.64,10400.0,35.8396,35.9419,35.821,35.9419,10400.0
2018-02-12 12:20:00,38.63,38.63,38.56,38.59,17124.0,35.9326,35.9326,35.8675,35.8954,17124.0
2018-02-12 12:30:00,38.54,38.56,38.49,38.54,10400.0,35.8489,35.8675,35.8024,35.8489,10400.0
2018-02-12 12:40:00,38.56,38.56,38.5,38.51,6800.0,35.8675,35.8675,35.8117,35.821,6800.0
2018-02-12 12:50:00,38.52,38.57,38.49,38.52,11660.0,35.8303,35.8768,35.8024,35.8303,11660.0
2018-02-12 13:00:00,38.53,38.54,38.44,38.44,7600.0,35.8396,35.8489,35.7559,35.7559,7600.0
2018-02-12 13:10:00,38.48,38.52,38.48,38.5,11600.0,35.7931,35.8303,35.7931,35.8117,11600.0
2018-02-12 13:20:00,38.5,38.56,38.49,38.54,7200.0,35.8117,35.8675,35.8024,35.8489,7200.0
2018-02-12 13:30:00,38.56,38.63,38.54,38.63,23476.0,35.8675,35.9326,35.8489,35.9326,23476.0
2018-02-12 13:40:00,38.61,38.65,38.6,38.64,7200.0,35.914,35.9512,35.9047,35.9419,7200.0
2018-02-12 13:50:00,38.66,38.83,38.66,38.8,20892.0,35.9606,36.1187,35.9606,36.0908,20892.0
2018-02-12 14:00:00,38.81,38.81,38.69,38.71,13296.0,36.1001,36.1001,35.9885,36.0071,13296.0
2018-02-12 14:10:00,38.71,38.72,38.64,38.64,17800.0,36.0071,36.0164,35.9419,35.9419,17800.0
2018-02-12 14:20:00,38.67,38.82,38.67,38.8,16732.0,35.9699,36.1094,35.9699,36.0908,16732.0
2018-02-12 14:30:00,38.81,38.85,38.79,38.81,12940.0,36.1001,36.1373,36.0815,36.1001,12940.0
2018-02-12 14:40:00,38.8,38.83,38.69,38.72,12000.0,36.0908,36.1187,35.9885,36.0164,12000.0
2018-02-12 14:50:00,38.7,38.77,38.66,38.74,10692.0,35.9978,36.0629,35.9606,36.035,10692.0
2018-02-12 15:00:00,38.74,38.78,38.73,38.78,6800.0,36.035,36.0722,36.0257,36.0722,6800.0
2018-02-12 15:10:00,38.75,38.85,38.71,38.85,20000.0,36.0443,36.1373,36.0071,36.1373,20000.0
2018-02-12 15:20:00,38.86,38.91,38.82,38.85,34796.0,36.1466,36.1931,36.1094,36.1373,34796.0
2018-02-12 15:30:00,38.85,38.88,38.66,38.72,41120.0,36.1373,36.1652,35.9606,36.0164,41120.0
2018-02-12 15:40:00,38.72,38.77,38.52,38.59,66636.0,36.0164,36.0629,35.8303,35.8954,66636.0
2018-02-12 15:50:00,38.58,38.7,38.56,38.6,131676.0,35.8861,35.9978,35.8675,35.9047,131676.0
2018-02-13 09:30:00,38.42,38.58,38.26,38.58,27332.0,35.7373,35.8861,35.5885,35.8861,27332.0
2018-02-13 09:40:00,38.48,38.49,38.33,38.36,18732.0,35.7931,35.8024,35.6536,35.6815,18732.0
2018-02-13 09:50:00,38.31,38.34,38.25,38.32,8800.0,35.635,35.6629,35.5792,35.6443,8800.0
2018-02-13 10:00:00,38.37,38.39,38.26,38.31,12148.0,35.6908,35.7094,35.5885,35.635,12148.0
2018-02-13 10:10:00,38.33,38.41,38.33,38.33,13620.0,35.6536,35.728,35.6536,35.6536,13620.0
2018-02-13 10:20:00,38.36,38.48,38.35,38.44,25840.0,35.6815,35.7931,35.6722,35.7559,25840.0
2018-02-13 10:30:00,38.45,38.51,38.42,38.51,26664.0,35.7652,35.821,35.7373,35.821,26664.0
2018-02-13 10:40:00,38.53,38.57,38.47,38.56,15672.0,35.8396,35.8768,35.7838,35.8675,15672.0
2018-02-13 10:50:00,38.58,38.6,38.55,38.55,5808.0,35.8861,35.9047,35.8582,35.8582,5808.0
2018-02-13 11:00:00,38.57,38.57,38.49,38.49,9600.0,35.8768,35.8768,35.8024,35.8024,9600.0
2018-02-13 11:10:00,38.53,38.54,38.48,38.48,5200.0,35.8396,35.8489,35.7931,35.7931,5200.0
2018-02-13 11:20:00,38.54,38.57,38.49,38.52,8000.0,35.8489,35.8768,35.8024,35.8303,8000.0
2018-02-13 11:30:00,38.54,38.54,38.46,38.52,6352.0,35.8489,35.8489,35.7745,35.8303,6352.0
2018-02-13 11:40:00,38.54,38.61,38.51,38.6,15600.0,35.8489,35.914,35.821,35.9047,15600.0
2018-02-13 11:50:00,38.62,38.65,38.59,38.65,11200.0,35.9233,35.9512,35.8954,35.9512,11200.0
2018-02-13 12:00:00,38.61,38.67,38.53,38.57,17200.0,35.914,35.9699,35.8396,35.8768,17200.0
2018-02-13 12:10:00,38.61,38.63,38.58,38.58,5600.0,35.914,35.9326,35.8861,35.8861,5600.0
2018-02-13 12:20:00,38.61,38.64,38.61,38.61,2352.0,35.914,35.9419,35.914,35.914,2352.0
2018-02-13 12:30:00,38.63,38.64,38.54,38.56,24264.0,35.9326,35.9419,35.8489,35.8675,24264.0
2018-02-13 12:40:00,38.6,38.6,38.6,38.6,800.0,35.9047,35.9047,35.9047,35.9047,800.0
2018-02-13 12:50:00,38.62,38.64,38.59,38.6,6800.0,35.9233,35.9419,35.8954,35.9047,6800.0
2018-02-13 13:00:00,38.63,38.73,38.6,38.73,23168.0,35.9326,36.0257,35.9047,36.0257,23168.0
2018-02-13 13:10:00,38.74,38.85,38.73,38.85,8440.0,36.035,36.1373,36.0257,36.1373,8440.0
2018-02-13 13:20:00,38.88,38.92,38.86,38.86,11200.0,36.1652,36.2024,36.1466,36.1466,11200.0
2018-02-13 13:30:00,38.84,38.95,38.82,38.95,14840.0,36.128,36.2303,36.1094,36.2303,14840.0
2018-02-13 13:40:00,38.96,38.97,38.92,38.93,21600.0,36.2396,36.2489,36.2024,36.2117,21600.0
2018-02-13 13:50:00,38.93,38.93,38.85,38.86,11724.0,36.2117,36.2117,36.1373,36.1466,11724.0
2018-02-13 14:00:00,38.92,38.98,38.91,38.96,4400.0,36.2024,36.2582,36.1931,36.2396,4400.0
2018-02-13 14:10:00,38.95,39.04,38.95,39.01,4800.0,36.2303,36.314,36.2303,36.2861,4800.0
2018-02-13 14:20:00,39.01,39.03,38.97,38.97,8692.0,36.2861,36.3047,36.2489,36.2489,8692.0
2018-02-13 14:30:00,38.94,38.96,38.92,38.95,10404.0,36.221,36.2396,36.2024,36.2303,10404.0
2018-02-13 14:40:00,38.95,38.97,38.93,38.97,9904.0,36.2303,36.2489,36.2117,36.2489,9904.0
2018-02-13 14:50:00,38.99,39.02,38.99,38.99,6000.0,36.2675,36.2954,36.2675,36.2675,6000.0
2018-02-13 15:00:00,39.03,39.03,38.96,39.0,26008.0,36.3047,36.3047,36.2396,36.2768,26008.0
2018-02-13 15:10:00,38.99,39.03,38.97,39.01,8596.0,36.2675,36.3047,36.2489,36.2861,8596.0
2018-02-13 15:20:00,39.02,39.15,39.01,39.13,67284.0,36.2954,36.4163,36.2861,36.3977,67284.0
2018-02-13 15:30:00,39.13,39.13,39.07,39.12,33972.0,36.3977,36.3977,36.3419,36.3884,33972.0
2018-02-13 15:40:00,39.11,39.11,39.03,39.09,53972.0,36.3791,36.3791,36.3047,36.3605,53972.0
2018-02-13 15:50:00,39.1,39.14,38.99,39.02,131032.0,36.3698,36.407,36.2675,36.2954,131032.0
2018-02-14 09:30:00,38.72,38.99,38.64,38.92,81832.0,36.0164,36.2675,35.9419,36.2024,81832.0
2018-02-14 09:40:00,38.92,39.17,38.88,39.1,73800.0,36.2024,36.4349,36.1652,36.3698,73800.0
2018-02-14 09:50:00,39.11,39.44,39.09,39.38,110524.0,36.3791,36.6861,36.3605,36.6303,110524.0
2018-02-14 10:00:00,39.39,39.47,39.22,39.34,51016.0,36.6396,36.714,36.4814,36.5931,51016.0
2018-02-14 10:10:00,39.4,39.5,39.35,39.47,72784.0,36.6489,36.7419,36.6024,36.714,72784.0
2018-02-14 10:20:00,39.44,39.55,39.39,39.5,165068.0,36.6861,36.7884,36.6396,36.7419,165068.0
2018-02-14 10:30:00,39.5,39.63,39.48,39.63,210692.0,36.7419,36.8628,36.7233,36.8628,210692.0
2018-02-14 10:40:00,39.61,39.61,39.54,39.57,47600.0,36.8442,36.8442,36.7791,36.807,47600.0
2018-02-14 10:50:00,39.57,39.62,39.52,39.56,92996.0,36.807,36.8535,36.7605,36.7977,92996.0
2018-02-14 11:00:00,39.53,39.59,39.43,39.49,106796.0,36.7698,36.8256,36.6768,36.7326,106796.0
2018-02-14 11:10:00,39.47,39.6,39.44,39.57,18776.0,36.714,36.8349,36.6861,36.807,18776.0
2018-02-14 11:20:00,39.55,39.55,39.45,39.48,23096.0,36.7884,36.7884,36.6954,36.7233,23096.0
2018-02-14 11:30:00,39.5,39.57,39.46,39.57,42316.0,36.7419,36.807,36.7047,36.807,42316.0
2018-02-14 11:40:00,39.57,39.77,39.57,39.58,198288.0,36.807,36.993,36.807,36.8163,198288.0
2018-02-14 11:50:00,39.53,39.69,39.52,39.69,74620.0,36.7698,36.9186,36.7605,36.9186,74620.0
2018-02-14 12:00:00,39.62,39.82,39.62,39.69,76960.0,36.8535,37.0396,36.8535,36.9186,76960.0
2018-02-14 12:10:00,39.65,39.69,39.64,39.69,21992.0,36.8814,36.9186,36.8721,36.9186,21992.0
2018-02-14 12:20:00,39.69,39.79,39.65,39.76,34356.0,36.9186,37.0116,36.8814,36.9837,34356.0
2018-02-14 12:30:00,39.77,39.84,39.75,39.8,27840.0,36.993,37.0582,36.9744,37.0209,27840.0
2018-02-14 12:40:00,39.85,39.88,39.8,39.8,31900.0,37.0675,37.0954,37.0209,37.0209,31900.0
2018-02-14 12:50:00,39.81,39.96,39.81,39.96,29968.0,37.0303,37.1698,37.0303,37.1698,29968.0
2018-02-14 13:00:00,39.92,40.1,39.92,40.03,51240.0,37.1326,37.3,37.1326,37.2349,51240.0
2018-02-14 13:10:00,40.07,40.16,40.05,40.13,66336.0,37.2721,37.3558,37.2535,37.3279,66336.0
2018-02-14 13:20:00,40.1,40.17,40.08,40.13,26496.0,37.3,37.3651,37.2814,37.3279,26496.0
2018-02-14 13:30:00,40.13,40.34,40.13,40.34,84748.0,37.3279,37.5232,37.3279,37.5232,84748.0
2018-02-14 13:40:00,40.34,40.4,40.28,40.38,71976.0,37.5232,37.5791,37.4674,37.5605,71976.0
2018-02-14 13:50:00,40.39,40.39,40.33,40.37,73420.0,37.5698,37.5698,37.5139,37.5511,73420.0
2018-02-14 14:00:00,40.37,40.44,40.31,40.44,50240.0,37.5511,37.6163,37.4953,37.6163,50240.0
2018-02-14 14:10:00,40.45,40.58,40.45,40.56,88760.0,37.6256,37.7465,37.6256,37.7279,88760.0
2018-02-14 14:20:00,40.58,40.89,40.57,40.72,186580.0,37.7465,38.0348,37.7372,37.8767,186580.0
2018-02-14 14:30:00,40.72,40.77,40.58,40.62,76416.0,37.8767,37.9232,37.7465,37.7837,76416.0
2018-02-14 14:40:00,40.59,40.7,40.59,40.65,57688.0,37.7558,37.8581,37.7558,37.8116,57688.0
2018-02-14 14:50:00,40.66,40.82,40.64,40.76,46516.0,37.8209,37.9697,37.8023,37.9139,46516.0
2018-02-14 15:00:00,40.76,41.07,40.76,41.07,96696.0,37.9139,38.2023,37.9139,38.2023,96696.0
2018-02-14 15:10:00,41.06,41.11,40.99,41.1,385032.0,38.193,38.2395,38.1279,38.2302,385032.0
2018-02-14 15:20:00,41.1,41.12,40.85,40.85,285740.0,38.2302,38.2488,37.9976,37.9976,285740.0
2018-02-14 15:30:00,40.85,40.93,40.84,40.88,112796.0,37.9976,38.072,37.9883,38.0255,112796.0
2018-02-14 15:40:00,40.89,41.02,40.88,41.01,209916.0,38.0348,38.1558,38.0255,38.1465,209916.0
2018-02-14 15:50:00,40.99,41.1,40.99,41.09,594024.0,38.1279,38.2302,38.1279,38.2209,594024.0
2018-02-15 09:30:00,41.31,41.37,40.98,41.03,96752.0,38.4255,38.4813,38.1186,38.1651,96752.0
2018-02-15 09:40:00,41.01,41.01,40.82,40.91,40760.0,38.1465,38.1465,37.9697,38.0534,40760.0
2018-02-15 09:50:00,40.89,41.17,40.89,41.14,61584.0,38.0348,38.2953,38.0348,38.2674,61584.0
2018-02-15 10:00:00,41.16,41.18,41.03,41.03,117664.0,38.286,38.3046,38.1651,38.1651,117664.0
2018-02-15 10:10:00,41.05,41.13,41.0,41.04,112084.0,38.1837,38.2581,38.1372,38.1744,112084.0
2018-02-15 10:20:00,41.06,41.23,41.06,41.14,140600.0,38.193,38.3511,38.193,38.2674,140600.0
2018-02-15 10:30:00,41.12,41.14,41.01,41.02,46756.0,38.2488,38.2674,38.1465,38.1558,46756.0
2018-02-15 10:40:00,41.06,41.11,40.98,41.08,35392.0,38.193,38.2395,38.1186,38.2116,35392.0
2018-02-15 10:50:00,41.06,41.11,41.01,41.02,72400.0,38.193,38.2395,38.1465,38.1558,72400.0
2018-02-15 11:00:00,41.01,41.03,40.96,41.01,63224.0,38.1465,38.1651,38.1,38.1465,63224.0
2018-02-15 11:10:00,41.02,41.05,40.94,40.99,61200.0,38.1558,38.1837,38.0813,38.1279,61200.0
2018-02-15 11:20:00,41.02,41.06,40.98,41.06,18840.0,38.1558,38.193,38.1186,38.193,18840.0
2018-02-15 11:30:00,41.06,41.08,40.98,41.04,21720.0,38.193,38.2116,38.1186,38.1744,21720.0
2018-02-15 11:40:00,41.05,41.1,41.03,41.1,17568.0,38.1837,38.2302,38.1651,38.2302,17568.0
2018-02-15 11:50:00,41.1,41.18,41.02,41.05,16000.0,38.2302,38.3046,38.1558,38.1837,16000.0
2018-02-15 12:00:00,41.04,41.07,40.99,41.05,18400.0,38.1744,38.2023,38.1279,38.1837,18400.0
2018-02-15 12:10:00,41.06,41.09,40.98,41.09,13200.0,38.193,38.2209,38.1186,38.2209,13200.0
2018-02-15 12:20:00,41.09,41.1,41.01,41.01,10000.0,38.2209,38.2302,38.1465,38.1465,10000.0
2018-02-15 12:30:00,41.01,41.1,41.01,41.09,21280.0,38.1465,38.2302,38.1465,38.2209,21280.0
2018-02-15 12:40:00,41.07,41.07,41.02,41.06,8800.0,38.2023,38.2023,38.1558,38.193,8800.0
2018-02-15 12:50:00,41.06,41.14,41.06,41.14,20000.0,38.193,38.2674,38.193,38.2674,20000.0
2018-02-15 13:00:00,41.16,41.27,41.16,41.27,25180.0,38.286,38.3883,38.286,38.3883,25180.0
2018-02-15 13:10:00,41.28,41.35,41.27,41.3,62624.0,38.3976,38.4627,38.3883,38.4162,62624.0
2018-02-15 13:20:00,41.26,41.3,41.21,41.24,24136.0,38.379,38.4162,38.3325,38.3604,24136.0
2018-02-15 13:30:00,41.24,41.26,41.15,41.2,46400.0,38.3604,38.379,38.2767,38.3232,46400.0
2018-02-15 13:40:00,41.21,41.31,41.2,41.31,20344.0,38.3325,38.4255,38.3232,38.4255,20344.0
2018-02-15 13:50:00,41.28,41.33,41.27,41.29,27800.0,38.3976,38.4441,38.3883,38.4069,27800.0
2018-02-15 14:00:00,41.32,41.43,41.32,41.43,15200.0,38.4348,38.5371,38.4348,38.5371,15200.0
2018-02-15 14:10:00,41.43,41.5,41.37,41.5,24404.0,38.5371,38.6022,38.4813,38.6022,24404.0
2018-02-15 14:20:00,41.48,41.54,41.45,41.54,34960.0,38.5836,38.6395,38.5557,38.6395,34960.0
2018-02-15 14:30:00,41.52,41.57,41.51,41.56,22420.0,38.6208,38.6674,38.6115,38.6581,22420.0
2018-02-15 14:40:00,41.55,41.65,41.54,41.65,23600.0,38.6488,38.7418,38.6395,38.7418,23600.0
2018-02-15 14:50:00,41.64,41.64,41.55,41.64,35208.0,38.7325,38.7325,38.6488,38.7325,35208.0
2018-02-15 15:00:00,41.6,41.72,41.6,41.68,37488.0,38.6953,38.8069,38.6953,38.7697,37488.0
2018-02-15 15:10:00,41.63,41.68,41.56,41.67,40236.0,38.7232,38.7697,38.6581,38.7604,40236.0
2018-02-15 15:20:00,41.69,41.71,41.67,41.68,64180.0,38.779,38.7976,38.7604,38.7697,64180.0
2018-02-15 15:30:00,41.69,41.75,41.62,41.72,97408.0,38.779,38.8348,38.7139,38.8069,97408.0
2018-02-15 15:40:00,41.74,41.77,41.7,41.7,140456.0,38.8255,38.8534,38.7883,38.7883,140456.0
2018-02-15 15:50:00,41.68,41.74,41.67,41.74,203772.0,38.7697,38.8255,38.7604,38.8255,203772.0
2018-02-16 09:30:00,41.84,41.84,41.63,41.76,272088.0,38.9185,38.9185,38.7232,38.8441,272088.0
2018-02-16 09:40:00,41.72,41.76,41.58,41.73,40052.0,38.8069,38.8441,38.6767,38.8162,40052.0
2018-02-16 09:50:00,41.67,41.79,41.67,41.75,89272.0,38.7604,38.872,38.7604,38.8348,89272.0
2018-02-16 10:00:00,41.71,41.85,41.71,41.81,131356.0,38.7976,38.9278,38.7976,38.8906,131356.0
2018-02-16 10:10:00,41.81,41.83,41.73,41.79,27608.0,38.8906,38.9092,38.8162,38.872,27608.0
2018-02-16 10:20:00,41.8,41.81,41.75,41.76,113200.0,38.8813,38.8906,38.8348,38.8441,113200.0
2018-02-16 10:30:00,41.78,41.92,41.76,41.79,24608.0,38.8627,38.9929,38.8441,38.872,24608.0
2018-02-16 10:40:00,41.78,41.85,41.75,41.84,16388.0,38.8627,38.9278,38.8348,38.9185,16388.0
2018-02-16 10:50:00,41.85,41.85,41.77,41.81,26472.0,38.9278,38.9278,38.8534,38.8906,26472.0
2018-02-16 11:00:00,41.82,41.88,41.81,41.85,12600.0,38.8999,38.9557,38.8906,38.9278,12600.0
2018-02-16 11:10:00,41.87,41.93,41.84,41.84,23492.0,38.9464,39.0022,38.9185,38.9185,23492.0
2018-02-16 11:20:00,41.8,41.82,41.77,41.79,4800.0,38.8813,38.8999,38.8534,38.872,4800.0
2018-02-16 11:30:00,41.79,41.84,41.76,41.84,16592.0,38.872,38.9185,38.8441,38.9185,16592.0
2018-02-16 11:40:00,41.84,41.88,41.83,41.88,10760.0,38.9185,38.9557,38.9092,38.9557,10760.0
2018-02-16 11:50:00,41.88,41.9,41.85,41.85,13068.0,38.9557,38.9743,38.9278,38.9278,13068.0
2018-02-16 12:00:00,41.85,41.87,41.81,41.85,21600.0,38.9278,38.9464,38.8906,38.9278,21600.0
2018-02-16 12:10:00,41.87,41.91,41.87,41.89,10800.0,38.9464,38.9836,38.9464,38.965,10800.0
2018-02-16 12:20:00,41.9,41.9,41.87,41.88,15000.0,38.9743,38.9743,38.9464,38.9557,15000.0
2018-02-16 12:30:00,41.88,41.93,41.86,41.91,15608.0,38.9557,39.0022,38.9371,38.9836,15608.0
2018-02-16 12:40:00,41.94,41.97,41.88,41.88,36448.0,39.0115,39.0394,38.9557,38.9557,36448.0
2018-02-16 12:50:00,41.89,41.89,41.76,41.83,30304.0,38.965,38.965,38.8441,38.9092,30304.0
2018-02-16 13:00:00,41.84,41.87,41.77,41.8,12300.0,38.9185,38.9464,38.8534,38.8813,12300.0
2018-02-16 13:10:00,41.79,41.79,41.71,41.71,14800.0,38.872,38.872,38.7976,38.7976,14800.0
2018-02-16 13:20:00,41.71,41.81,41.7,41.7,92036.0,38.7976,38.8906,38.7883,38.7883,92036.0
2018-02-16 13:30:00,41.7,41.85,41.65,41.79,60808.0,38.7883,38.9278,38.7418,38.872,60808.0
2018-02-16 13:40:00,41.81,41.88,41.8,41.81,47832.0,38.8906,38.9557,38.8813,38.8906,47832.0
2018-02-16 13:50:00,41.82,41.83,41.74,41.77,12300.0,38.8999,38.9092,38.8255,38.8534,12300.0
2018-02-16 14:00:00,41.78,41.81,41.74,41.75,39200.0,38.8627,38.8906,38.8255,38.8348,39200.0
2018-02-16 14:10:00,41.77,41.79,41.68,41.68,92064.0,38.8534,38.872,38.7697,38.7697,92064.0
2018-02-16 14:20:00,41.73,41.75,41.6,41.67,68176.0,38.8162,38.8348,38.6953,38.7604,68176.0
2018-02-16 14:30:00,41.66,41.76,41.61,41.76,28836.0,38.7511,38.8441,38.7046,38.8441,28836.0
2018-02-16 14:40:00,41.73,41.83,41.73,41.77,31200.0,38.8162,38.9092,38.8162,38.8534,31200.0
2018-02-16 14:50:00,41.75,41.87,41.71,41.85,21804.0,38.8348,38.9464,38.7976,38.9278,21804.0
2018-02-16 15:00:00,41.88,41.94,41.82,41.88,81576.0,38.9557,39.0115,38.8999,38.9557,81576.0
2018-02-16 15:10:00,41.93,41.93,41.83,41.85,16716.0,39.0022,39.0022,38.9092,38.9278,16716.0
2018-02-16 15:20:00,41.85,41.87,41.79,41.81,33068.0,38.9278,38.9464,38.872,38.8906,33068.0
2018-02-16 15:30:00,41.79,41.84,41.76,41.84,22788.0,38.872,38.9185,38.8441,38.9185,22788.0
2018-02-16 15:40:00,41.83,41.87,41.77,41.85,79312.0,38.9092,38.9464,38.8534,38.9278,79312.0
2018-02-16 15:50:00,41.9,41.9,41.76,41.78,110144.0,38.9743,38.9743,38.8441,38.8627,110144.0
2018-02-20 09:30:00,41.59,41.63,41.38,41.51,33108.0,38.686,38.7232,38.4906,38.6115,33108.0
2018-02-20 09:40:00,41.49,41.74,41.49,41.74,40368.0,38.5929,38.8255,38.5929,38.8255,40368.0
2018-02-20 09:50:00,41.75,41.79,41.71,41.75,42296.0,38.8348,38.872,38.7976,38.8348,42296.0
2018-02-20 10:00:00,41.76,41.83,41.76,41.8,26260.0,38.8441,38.9092,38.8441,38.8813,26260.0
2018-02-20 10:10:00,41.81,41.86,41.72,41.77,53148.0,38.8906,38.9371,38.8069,38.8534,53148.0
2018-02-20 10:20:00,41.81,41.84,41.69,41.75,28840.0,38.8906,38.9185,38.779,38.8348,28840.0
2018-02-20 10:30:00,41.75,41.78,41.6,41.6,107412.0,38.8348,38.8627,38.6953,38.6953,107412.0
2018-02-20 10:40:00,41.6,41.83,41.6,41.8,62908.0,38.6953,38.9092,38.6953,38.8813,62908.0
2018-02-20 10:50:00,41.8,41.8,41.74,41.74,17212.0,38.8813,38.8813,38.8255,38.8255,17212.0
2018-02-20 11:00:00,41.79,41.86,41.73,41.84,13308.0,38.872,38.9371,38.8162,38.9185,13308.0
2018-02-20 11:10:00,41.83,41.83,41.75,41.79,16932.0,38.9092,38.9092,38.8348,38.872,16932.0
2018-02-20 11:20:00,41.8,41.86,41.8,41.85,83840.0,38.8813,38.9371,38.8813,38.9278,83840.0
2018-02-20 11:30:00,41.87,41.87,41.8,41.86,19084.0,38.9464,38.9464,38.8813,38.9371,19084.0
2018-02-20 11:40:00,41.82,41.99,41.81,41.99,28936.0,38.8999,39.058,38.8906,39.058,28936.0
2018-02-20 11:50:00,41.99,42.08,41.99,42.08,15352.0,39.058,39.1417,39.058,39.1417,15352.0
2018-02-20 12:00:00,42.1,42.13,41.98,42.02,12828.0,39.1604,39.1883,39.0487,39.0859,12828.0
2018-02-20 12:10:00,41.99,41.99,41.93,41.93,4000.0,39.058,39.058,39.0022,39.0022,4000.0
2018-02-20 12:20:00,41.91,41.97,41.87,41.91,15360.0,38.9836,39.0394,38.9464,38.9836,15360.0
2018-02-20 12:30:00,41.95,42.01,41.93,42.01,23276.0,39.0208,39.0766,39.0022,39.0766,23276.0
2018-02-20 12:40:00,41.98,42.02,41.91,41.96,24000.0,39.0487,39.0859,38.9836,39.0301,24000.0
2018-02-20 12:50:00,41.96,41.99,41.92,41.97,11200.0,39.0301,39.058,38.9929,39.0394,11200.0
2018-02-20 13:00:00,42.0,42.13,41.93,41.94,95600.0,39.0673,39.1883,39.0022,39.0115,95600.0
2018-02-20 13:10:00,41.92,41.94,41.86,41.9,6800.0,38.9929,39.0115,38.9371,38.9743,6800.0
2018-02-20 13:20:00,41.92,41.92,41.79,41.8,17800.0,38.9929,38.9929,38.872,38.8813,17800.0
2018-02-20 13:30:00,41.83,41.9,41.83,41.87,20220.0,38.9092,38.9743,38.9092,38.9464,20220.0
2018-02-20 13:40:00,41.89,41.91,41.83,41.91,8400.0,38.965,38.9836,38.9092,38.9836,8400.0
2018-02-20 13:50:00,41.88,41.97,41.85,41.85,14408.0,38.9557,39.0394,38.9278,38.9278,14408.0
2018-02-20 14:00:00,41.9,41.93,41.84,41.85,26772.0,38.9743,39.0022,38.9185,38.9278,26772.0
2018-02-20 14:10:00,41.82,41.84,41.81,41.81,17200.0,38.8999,38.9185,38.8906,38.8906,17200.0
2018-02-20 14:20:00,41.83,41.91,41.78,41.78,85568.0,38.9092,38.9836,38.8627,38.8627,85568.0
2018-02-20 14:30:00,41.8,41.88,41.78,41.88,19728.0,38.8813,38.9557,38.8627,38.9557,19728.0
2018-02-20 14:40:00,41.86,41.86,41.76,41.84,98076.0,38.9371,38.9371,38.8441,38.9185,98076.0
2018-02-20 14:50:00,41.83,41.88,41.72,41.74,84276.0,38.9092,38.9557,38.8069,38.8255,84276.0
2018-02-20 15:00:00,41.72,41.79,41.63,41.66,32600.0,38.8069,38.872,38.7232,38.7511,32600.0
2018-02-20 15:10:00,41.63,41.73,41.63,41.7,41568.0,38.7232,38.8162,38.7232,38.7883,41568.0
2018-02-20 15:20:00,41.66,41.67,41.58,41.67,30600.0,38.7511,38.7604,38.6767,38.7604,30600.0
2018-02-20 15:30:00,41.67,41.68,41.62,41.63,29768.0,38.7604,38.7697,38.7139,38.7232,29768.0
2018-02-20 15:40:00,41.64,41.66,41.54,41.66,62712.0,38.7325,38.7511,38.6395,38.7511,62712.0
2018-02-20 15:50:00,41.65,41.71,41.63,41.67,169328.0,38.7418,38.7976,38.7232,38.7604,169328.0
2018-02-21 09:30:00,41.61,41.94,41.56,41.93,27584.0,38.7046,39.0115,38.6581,39.0022,27584.0
2018-02-21 09:40:00,41.93,42.02,41.89,41.99,56032.0,39.0022,39.0859,38.965,39.058,56032.0
2018-02-21 09:50:00,41.99,41.99,41.83,41.87,17392.0,39.058,39.058,38.9092,38.9464,17392.0
2018-02-21 10:00:00,41.86,41.9,41.79,41.82,22900.0,38.9371,38.9743,38.872,38.8999,22900.0
2018-02-21 10:10:00,41.86,41.93,41.84,41.93,9480.0,38.9371,39.0022,38.9185,39.0022,9480.0
2018-02-21 10:20:00,41.92,41.97,41.83,41.83,11600.0,38.9929,39.0394,38.9092,38.9092,11600.0
2018-02-21 10:30:00,41.8,42.0,41.8,41.93,8036.0,38.8813,39.0673,38.8813,39.0022,8036.0
2018-02-21 10:40:00,41.97,42.02,41.97,42.01,9588.0,39.0394,39.0859,39.0394,39.0766,9588.0
2018-02-21 10:50:00,42.0,42.03,41.99,41.99,5200.0,39.0673,39.0952,39.058,39.058,5200.0
2018-02-21 11:00:00,42.02,42.04,42.01,42.01,6000.0,39.0859,39.1045,39.0766,39.0766,6000.0
2018-02-21 11:10:00,42.03,42.06,41.99,42.05,20000.0,39.0952,39.1231,39.058,39.1138,20000.0
2018-02-21 11:20:00,42.02,42.1,42.02,42.04,13556.0,39.0859,39.1604,39.0859,39.1045,13556.0
2018-02-21 11:30:00,42.08,42.1,42.03,42.07,3896.0,39.1417,39.1604,39.0952,39.1324,3896.0
2018-02-21 11:40:00,42.08,42.08,41.99,42.04,13812.0,39.1417,39.1417,39.058,39.1045,13812.0
2018-02-21 11:50:00,42.06,42.1,41.96,42.0,10400.0,39.1231,39.1604,39.0301,39.0673,10400.0
2018-02-21 12:00:00,42.03,42.03,41.95,41.99,9856.0,39.0952,39.0952,39.0208,39.058,9856.0
2018-02-21 12:10:00,41.99,42.08,41.99,42.06,17764.0,39.058,39.1417,39.058,39.1231,17764.0
2018-02-21 12:20:00,42.06,42.07,41.92,41.99,20676.0,39.1231,39.1324,38.9929,39.058,20676.0
2018-02-21 12:30:00,42.0,42.04,41.97,42.02,8576.0,39.0673,39.1045,39.0394,39.0859,8576.0
2018-02-21 12:40:00,42.06,42.1,42.04,42.1,6344.0,39.1231,39.1604,39.1045,39.1604,6344.0
2018-02-21 12:50:00,42.07,42.11,42.02,42.02,22180.0,39.1324,39.1697,39.0859,39.0859,22180.0
2018-02-21 13:00:00,42.05,42.07,42.0,42.04,20824.0,39.1138,39.1324,39.0673,39.1045,20824.0
2018-02-21 13:10:00,42.04,42.06,41.98,42.05,10508.0,39.1045,39.1231,39.0487,39.1138,10508.0
2018-02-21 13:20:00,42.06,42.07,42.03,42.07,2800.0,39.1231,39.1324,39.0952,39.1324,2800.0
2018-02-21 13:30:00,42.06,42.06,42.01,42.02,12864.0,39.1231,39.1231,39.0766,39.0859,12864.0
2018-02-21 13:40:00,42.01,42.14,42.01,42.12,20876.0,39.0766,39.1976,39.0766,39.179,20876.0
2018-02-21 13:50:00,42.13,42.13,42.04,42.04,13600.0,39.1883,39.1883,39.1045,39.1045,13600.0
2018-02-21 14:00:00,42.06,42.3,42.01,42.24,73428.0,39.1231,39.3464,39.0766,39.2906,73428.0
2018-02-21 14:10:00,42.25,42.34,42.22,42.32,83552.0,39.2999,39.3836,39.272,39.365,83552.0
2018-02-21 14:20:00,42.27,42.43,42.25,42.27,59704.0,39.3185,39.4673,39.2999,39.3185,59704.0
2018-02-21 14:30:00,42.24,42.33,42.22,42.29,43940.0,39.2906,39.3743,39.272,39.3371,43940.0
2018-02-21 14:40:00,42.33,42.34,42.11,42.14,16940.0,39.3743,39.3836,39.1697,39.1976,16940.0
2018-02-21 14:50:00,42.17,42.23,42.09,42.21,17244.0,39.2255,39.2813,39.151,39.2627,17244.0
2018-02-21 15:00:00,42.17,42.17,41.92,41.92,25584.0,39.2255,39.2255,38.9929,38.9929,25584.0
2018-02-21 15:10:00,41.92,42.02,41.88,42.0,46468.0,38.9929,39.0859,38.9557,39.0673,46468.0
2018-02-21 15:20:00,42.02,42.09,41.94,42.09,69544.0,39.0859,39.151,39.0115,39.151,69544.0
2018-02-21 15:30:00,42.11,42.13,42.02,42.02,31472.0,39.1697,39.1883,39.0859,39.0859,31472.0
2018-02-21 15:40:00,41.98,42.06,41.94,41.94,87804.0,39.0487,39.1231,39.0115,39.0115,87804.0
2018-02-21 15:50:00,41.93,41.98,41.84,41.84,209224.0,39.0022,39.0487,38.9185,38.9185,209224.0
2018-02-22 09:30:00,41.8,42.09,41.74,41.95,94084.0,38.8813,39.151,38.8255,39.0208,94084.0
2018-02-22 09:40:00,41.99,42.12,41.84,41.85,40412.0,39.058,39.179,38.9185,38.9278,40412.0
2018-02-22 09:50:00,41.84,41.94,41.81,41.94,35356.0,38.9185,39.0115,38.8906,39.0115,35356.0
2018-02-22 10:00:00,41.9,41.99,41.87,41.99,8000.0,38.9743,39.058,38.9464,39.058,8000.0
2018-02-22 10:10:00,41.99,42.01,41.84,41.84,28576.0,39.058,39.0766,38.9185,38.9185,28576.0
2018-02-22 10:20:00,41.85,41.94,41.83,41.9,12804.0,38.9278,39.0115,38.9092,38.9743,12804.0
2018-02-22 10:30:00,41.87,41.91,41.82,41.91,12600.0,38.9464,38.9836,38.8999,38.9836,12600.0
2018-02-22 10:40:00,41.94,41.97,41.89,41.96,15632.0,39.0115,39.0394,38.965,39.0301,15632.0
2018-02-22 10:50:00,41.99,42.02,41.94,42.02,37200.0,39.058,39.0859,39.0115,39.0859,37200.0
2018-02-22 11:00:00,41.98,42.01,41.94,41.97,23212.0,39.0487,39.0766,39.0115,39.0394,23212.0
2018-02-22 11:10:00,41.98,41.99,41.96,41.98,10800.0,39.0487,39.058,39.0301,39.0487,10800.0
2018-02-22 11:20:00,41.98,42.09,41.98,42.09,20504.0,39.0487,39.151,39.0487,39.151,20504.0
2018-02-22 11:30:00,42.06,42.08,42.02,42.07,37600.0,39.1231,39.1417,39.0859,39.1324,37600.0
2018-02-22 11:40:00,42.07,42.08,42.02,42.07,12068.0,39.1324,39.1417,39.0859,39.1324,12068.0
2018-02-22 11:50:00,42.07,42.13,42.05,42.08,41168.0,39.1324,39.1883,39.1138,39.1417,41168.0
2018-02-22 12:00:00,42.11,42.21,42.09,42.16,13200.0,39.1697,39.2627,39.151,39.2162,13200.0
2018-02-22 12:10:00,42.16,42.24,42.14,42.22,13200.0,39.2162,39.2906,39.1976,39.272,13200.0
2018-02-22 12:20:00,42.22,42.25,42.22,42.22,32212.0,39.272,39.2999,39.272,39.272,32212.0
2018-02-22 12:30:00,42.24,42.27,42.22,42.26,38992.0,39.2906,39.3185,39.272,39.3092,38992.0
2018-02-22 12:40:00,42.26,42.27,42.19,42.19,17928.0,39.3092,39.3185,39.2441,39.2441,17928.0
2018-02-22 12:50:00,42.19,42.2,42.13,42.13,23792.0,39.2441,39.2534,39.1883,39.1883,23792.0
2018-02-22 13:00:00,42.12,42.19,42.12,42.13,16444.0,39.179,39.2441,39.179,39.1883,16444.0
2018-02-22 13:10:00,42.12,42.13,41.99,42.01,21260.0,39.179,39.1883,39.058,39.0766,21260.0
2018-02-22 13:20:00,41.99,42.03,41.96,41.96,25200.0,39.058,39.0952,39.0301,39.0301,25200.0
2018-02-22 13:30:00,41.97,41.97,41.88,41.92,12832.0,39.0394,39.0394,38.9557,38.9929,12832.0
2018-02-22 13:40:00,41.91,41.96,41.89,41.9,16400.0,38.9836,39.0301,38.965,38.9743,16400.0
2018-02-22 13:50:00,41.92,41.98,41.9,41.92,113604.0,38.9929,39.0487,38.9743,38.9929,113604.0
2018-02-22 14:00:00,41.92,41.97,41.92,41.92,16276.0,38.9929,39.0394,38.9929,38.9929,16276.0
2018-02-22 14:10:00,41.91,42.0,41.9,42.0,17600.0,38.9836,39.0673,38.9743,39.0673,17600.0
2018-02-22 14:20:00,41.99,42.05,41.92,42.03,12872.0,39.058,39.1138,38.9929,39.0952,12872.0
2018-02-22 14:30:00,42.05,42.05,42.0,42.0,14848.0,39.1138,39.1138,39.0673,39.0673,14848.0
2018-02-22 14:40:00,41.98,41.99,41.93,41.96,11200.0,39.0487,39.058,39.0022,39.0301,11200.0
2018-02-22 14:50:00,41.94,41.94,41.8,41.8,37904.0,39.0115,39.0115,38.8813,38.8813,37904.0
2018-02-22 15:00:00,41.83,41.87,41.78,41.81,27264.0,38.9092,38.9464,38.8627,38.8906,27264.0
2018-02-22 15:10:00,41.82,41.91,41.82,41.91,15796.0,38.8999,38.9836,38.8999,38.9836,15796.0
2018-02-22 15:20:00,41.9,41.97,41.88,41.89,30384.0,38.9743,39.0394,38.9557,38.965,30384.0
2018-02-22 15:30:00,41.9,41.91,41.81,41.84,28992.0,38.9743,38.9836,38.8906,38.9185,28992.0
2018-02-22 15:40:00,41.83,41.88,41.72,41.74,88436.0,38.9092,38.9557,38.8069,38.8255,88436.0
2018-02-22 15:50:00,41.7,41.88,41.66,41.78,158364.0,38.7883,38.9557,38.7511,38.8627,158364.0
2018-02-23 09:30:00,42.11,42.16,41.83,41.94,33332.0,39.1697,39.2162,38.9092,39.0115,33332.0
2018-02-23 09:40:00,41.88,41.94,41.79,41.85,22520.0,38.9557,39.0115,38.872,38.9278,22520.0
2018-02-23 09:50:00,41.88,41.96,41.87,41.9,24360.0,38.9557,39.0301,38.9464,38.9743,24360.0
2018-02-23 10:00:00,41.92,41.95,41.79,41.9,38704.0,38.9929,39.0208,38.872,38.9743,38704.0
2018-02-23 10:10:00,41.89,41.91,41.77,41.77,25752.0,38.965,38.9836,38.8534,38.8534,25752.0
2018-02-23 10:20:00,41.69,41.8,41.66,41.66,117600.0,38.779,38.8813,38.7511,38.7511,117600.0
2018-02-23 10:30:00,41.72,41.8,41.72,41.8,29812.0,38.8069,38.8813,38.8069,38.8813,29812.0
2018-02-23 10:40:00,41.79,41.83,41.74,41.83,16500.0,38.872,38.9092,38.8255,38.9092,16500.0
2018-02-23 10:50:00,41.8,41.83,41.74,41.77,17200.0,38.8813,38.9092,38.8255,38.8534,17200.0
2018-02-23 11:00:00,41.78,41.83,41.76,41.83,14644.0,38.8627,38.9092,38.8441,38.9092,14644.0
2018-02-23 11:10:00,41.79,41.91,41.77,41.84,18000.0,38.872,38.9836,38.8534,38.9185,18000.0
2018-02-23 11:20:00,41.84,41.86,41.8,41.86,2800.0,38.9185,38.9371,38.8813,38.9371,2800.0
2018-02-23 11:30:00,41.85,41.95,41.81,41.95,15200.0,38.9278,39.0208,38.8906,39.0208,15200.0
2018-02-23 11:40:00,41.95,41.95,41.82,41.88,10580.0,39.0208,39.0208,38.8999,38.9557,10580.0
2018-02-23 11:50:00,41.9,42.04,41.89,42.04,9600.0,38.9743,39.1045,38.965,39.1045,9600.0
2018-02-23 12:00:00,42.07,42.11,42.0,42.02,10156.0,39.1324,39.1697,39.0673,39.0859,10156.0
2018-02-23 12:10:00,41.99,42.04,41.98,41.98,6800.0,39.058,39.1045,39.0487,39.0487,6800.0
2018-02-23 12:20:00,42.01,42.05,42.01,42.01,5600.0,39.0766,39.1138,39.0766,39.0766,5600.0
2018-02-23 12:30:00,42.01,42.04,41.95,42.0,13084.0,39.0766,39.1045,39.0208,39.0673,13084.0
2018-02-23 12:40:00,42.0,42.01,41.96,41.96,8140.0,39.0673,39.0766,39.0301,39.0301,8140.0
2018-02-23 12:50:00,41.99,42.09,41.96,42.09,7080.0,39.058,39.151,39.0301,39.151,7080.0
2018-02-23 13:00:00,42.08,42.08,41.98,41.99,10040.0,39.1417,39.1417,39.0487,39.058,10040.0
2018-02-23 13:10:00,41.96,41.96,41.96,41.96,800.0,39.0301,39.0301,39.0301,39.0301,800.0
2018-02-23 13:20:00,41.97,42.04,41.97,42.04,5200.0,39.0394,39.1045,39.0394,39.1045,5200.0
2018-02-23 13:30:00,42.02,42.09,42.02,42.09,7200.0,39.0859,39.151,39.0859,39.151,7200.0
2018-02-23 13:40:00,42.06,42.08,42.06,42.08,2000.0,39.1231,39.1417,39.1231,39.1417,2000.0
2018-02-23 13:50:00,42.1,42.1,42.06,42.1,8076.0,39.1604,39.1604,39.1231,39.1604,8076.0
2018-02-23 14:00:00,42.07,42.1,42.02,42.02,8480.0,39.1324,39.1604,39.0859,39.0859,8480.0
2018-02-23 14:10:00,42.06,42.1,42.04,42.05,21352.0,39.1231,39.1604,39.1045,39.1138,21352.0
2018-02-23 14:20:00,42.03,42.06,42.02,42.05,6800.0,39.0952,39.1231,39.0859,39.1138,6800.0
2018-02-23 14:30:00,42.04,42.09,41.99,41.99,29200.0,39.1045,39.151,39.058,39.058,29200.0
2018-02-23 14:40:00,41.99,42.19,41.99,42.19,17600.0,39.058,39.2441,39.058,39.2441,17600.0
2018-02-23 14:50:00,42.21,42.21,42.15,42.19,13688.0,39.2627,39.2627,39.2069,39.2441,13688.0
2018-02-23 15:00:00,42.21,42.32,42.2,42.28,34784.0,39.2627,39.365,39.2534,39.3278,34784.0
2018-02-23 15:10:00,42.3,42.31,42.25,42.31,14860.0,39.3464,39.3557,39.2999,39.3557,14860.0
2018-02-23 15:20:00,42.33,42.44,42.3,42.38,33476.0,39.3743,39.4766,39.3464,39.4208,33476.0
2018-02-23 15:30:00,42.42,42.5,42.38,42.48,62748.0,39.458,39.5324,39.4208,39.5138,62748.0
2018-02-23 15:40:00,42.48,42.51,42.43,42.44,69252.0,39.5138,39.5417,39.4673,39.4766,69252.0
2018-02-23 15:50:00,42.51,42.53,42.42,42.49,164556.0,39.5417,39.5603,39.458,39.5231,164556.0
2018-02-26 09:30:00,42.68,42.75,42.6,42.67,101160.0,39.6999,39.765,39.6254,39.6906,101160.0
2018-02-26 09:40:00,42.65,42.75,42.63,42.66,47060.0,39.6719,39.765,39.6533,39.6812,47060.0
2018-02-26 09:50:00,42.65,42.74,42.63,42.67,379340.0,39.6719,39.7557,39.6533,39.6906,379340.0
2018-02-26 10:00:00,42.67,42.67,42.35,42.42,782796.0,39.6906,39.6906,39.3929,39.458,782796.0
2018-02-26 10:10:00,42.38,42.4,42.26,42.31,34164.0,39.4208,39.4394,39.3092,39.3557,34164.0
2018-02-26 10:20:00,42.27,42.39,42.25,42.32,14404.0,39.3185,39.4301,39.2999,39.365,14404.0
2018-02-26 10:30:00,42.33,42.43,42.33,42.41,24648.0,39.3743,39.4673,39.3743,39.4487,24648.0
2018-02-26 10:40:00,42.41,42.43,42.34,42.38,15272.0,39.4487,39.4673,39.3836,39.4208,15272.0
2018-02-26 10:50:00,42.34,42.45,42.25,42.43,132660.0,39.3836,39.4859,39.2999,39.4673,132660.0
2018-02-26 11:00:00,42.43,42.5,42.37,42.5,30736.0,39.4673,39.5324,39.4115,39.5324,30736.0
2018-02-26 11:10:00,42.47,42.49,42.42,42.49,16124.0,39.5045,39.5231,39.458,39.5231,16124.0
2018-02-26 11:20:00,42.43,42.52,42.43,42.52,25404.0,39.4673,39.551,39.4673,39.551,25404.0
2018-02-26 11:30:00,42.49,42.55,42.47,42.51,17840.0,39.5231,39.5789,39.5045,39.5417,17840.0
2018-02-26 11:40:00,42.53,42.55,42.48,42.48,24380.0,39.5603,39.5789,39.5138,39.5138,24380.0
2018-02-26 11:50:00,42.51,42.54,42.47,42.5,12412.0,39.5417,39.5696,39.5045,39.5324,12412.0
2018-02-26 12:00:00,42.53,42.57,42.5,42.5,12960.0,39.5603,39.5975,39.5324,39.5324,12960.0
2018-02-26 12:10:00,42.49,42.6,42.49,42.6,60708.0,39.5231,39.6254,39.5231,39.6254,60708.0
2018-02-26 12:20:00,42.62,42.62,42.56,42.59,12400.0,39.644,39.644,39.5882,39.6161,12400.0
2018-02-26 12:30:00,42.61,42.61,42.57,42.59,15316.0,39.6347,39.6347,39.5975,39.6161,15316.0
2018-02-26 12:40:00,42.58,42.71,42.58,42.71,44984.0,39.6068,39.7278,39.6068,39.7278,44984.0
2018-02-26 12:50:00,42.71,42.72,42.66,42.68,19288.0,39.7278,39.7371,39.6812,39.6999,19288.0
2018-02-26 13:00:00,42.66,42.7,42.66,42.66,18656.0,39.6812,39.7185,39.6812,39.6812,18656.0
2018-02-26 13:10:00,42.67,42.68,42.65,42.67,14400.0,39.6906,39.6999,39.6719,39.6906,14400.0
2018-02-26 13:20:00,42.68,42.71,42.65,42.69,11600.0,39.6999,39.7278,39.6719,39.7092,11600.0
2018-02-26 13:30:00,42.67,42.68,42.64,42.68,30660.0,39.6906,39.6999,39.6626,39.6999,30660.0
2018-02-26 13:40:00,42.68,42.68,42.64,42.67,2800.0,39.6999,39.6999,39.6626,39.6906,2800.0
2018-02-26 13:50:00,42.66,42.67,42.63,42.65,6760.0,39.6812,39.6906,39.6533,39.6719,6760.0
2018-02-26 14:00:00,42.64,42.66,42.63,42.66,16488.0,39.6626,39.6812,39.6533,39.6812,16488.0
2018-02-26 14:10:00,42.68,42.68,42.64,42.67,14816.0,39.6999,39.6999,39.6626,39.6906,14816.0
2018-02-26 14:20:00,42.64,42.67,42.63,42.63,6000.0,39.6626,39.6906,39.6533,39.6533,6000.0
2018-02-26 14:30:00,42.6,42.62,42.57,42.57,6680.0,39.6254,39.644,39.5975,39.5975,6680.0
2018-02-26 14:40:00,42.58,42.6,42.55,42.56,16076.0,39.6068,39.6254,39.5789,39.5882,16076.0
2018-02-26 14:50:00,42.57,42.59,42.52,42.56,10000.0,39.5975,39.6161,39.551,39.5882,10000.0
2018-02-26 15:00:00,42.56,42.59,42.52,42.57,15332.0,39.5882,39.6161,39.551,39.5975,15332.0
2018-02-26 15:10:00,42.6,42.6,42.55,42.6,19440.0,39.6254,39.6254,39.5789,39.6254,19440.0
2018-02-26 15:20:00,42.6,42.63,42.58,42.63,30536.0,39.6254,39.6533,39.6068,39.6533,30536.0
2018-02-26 15:30:00,42.61,42.66,42.59,42.65,61048.0,39.6347,39.6812,39.6161,39.6719,61048.0
2018-02-26 15:40:00,42.65,42.66,42.6,42.6,64796.0,39.6719,39.6812,39.6254,39.6254,64796.0
2018-02-26 15:50:00,42.6,42.71,42.6,42.7,200860.0,39.6254,39.7278,39.6254,39.7185,200860.0
2018-02-27 09:30:00,42.75,42.87,42.61,42.81,70244.0,39.765,39.8766,39.6347,39.8208,70244.0
2018-02-27 09:40:00,42.79,42.82,42.69,42.75,29716.0,39.8022,39.8301,39.7092,39.765,29716.0
2018-02-27 09:50:00,42.79,42.85,42.68,42.73,14292.0,39.8022,39.858,39.6999,39.7464,14292.0
2018-02-27 10:00:00,42.74,42.88,42.74,42.86,84376.0,39.7557,39.8859,39.7557,39.8673,84376.0
2018-02-27 10:10:00,42.86,42.9,42.74,42.83,184740.0,39.8673,39.9045,39.7557,39.8394,184740.0
2018-02-27 10:20:00,42.83,42.84,42.69,42.69,21844.0,39.8394,39.8487,39.7092,39.7092,21844.0
2018-02-27 10:30:00,42.67,42.69,42.6,42.68,22316.0,39.6906,39.7092,39.6254,39.6999,22316.0
2018-02-27 10:40:00,42.68,42.71,42.61,42.61,18224.0,39.6999,39.7278,39.6347,39.6347,18224.0
2018-02-27 10:50:00,42.62,42.72,42.58,42.72,45308.0,39.644,39.7371,39.6068,39.7371,45308.0
2018-02-27 11:00:00,42.7,42.7,42.63,42.68,17844.0,39.7185,39.7185,39.6533,39.6999,17844.0
2018-02-27 11:10:00,42.74,42.74,42.62,42.62,113640.0,39.7557,39.7557,39.644,39.644,113640.0
2018-02-27 11:20:00,42.62,42.78,42.61,42.76,50204.0,39.644,39.7929,39.6347,39.7743,50204.0
2018-02-27 11:30:00,42.76,42.81,42.73,42.73,23616.0,39.7743,39.8208,39.7464,39.7464,23616.0
2018-02-27 11:40:00,42.69,42.77,42.68,42.77,21404.0,39.7092,39.7836,39.6999,39.7836,21404.0
2018-02-27 11:50:00,42.76,42.76,42.66,42.66,12400.0,39.7743,39.7743,39.6812,39.6812,12400.0
2018-02-27 12:00:00,42.65,42.77,42.65,42.77,15484.0,39.6719,39.7836,39.6719,39.7836,15484.0
2018-02-27 12:10:00,42.71,42.72,42.62,42.62,9200.0,39.7278,39.7371,39.644,39.644,9200.0
2018-02-27 12:20:00,42.61,42.73,42.6,42.71,33600.0,39.6347,39.7464,39.6254,39.7278,33600.0
2018-02-27 12:30:00,42.71,42.76,42.66,42.75,90928.0,39.7278,39.7743,39.6812,39.765,90928.0
2018-02-27 12:40:00,42.72,42.76,42.68,42.73,12984.0,39.7371,39.7743,39.6999,39.7464,12984.0
2018-02-27 12:50:00,42.73,42.76,42.72,42.76,13900.0,39.7464,39.7743,39.7371,39.7743,13900.0
2018-02-27 13:00:00,42.74,42.75,42.71,42.75,12548.0,39.7557,39.765,39.7278,39.765,12548.0
2018-02-27 13:10:00,42.76,42.81,42.71,42.75,31220.0,39.7743,39.8208,39.7278,39.765,31220.0
2018-02-27 13:20:00,42.75,42.79,42.72,42.74,14000.0,39.765,39.8022,39.7371,39.7557,14000.0
2018-02-27 13:30:00,42.73,42.74,42.69,42.69,19236.0,39.7464,39.7557,39.7092,39.7092,19236.0
2018-02-27 13:40:00,42.7,42.71,42.65,42.65,14208.0,39.7185,39.7278,39.6719,39.6719,14208.0
2018-02-27 13:50:00,42.67,42.74,42.65,42.73,48300.0,39.6906,39.7557,39.6719,39.7464,48300.0
2018-02-27 14:00:00,42.72,42.81,42.7,42.81,33452.0,39.7371,39.8208,39.7185,39.8208,33452.0
2018-02-27 14:10:00,42.8,42.82,42.74,42.76,35020.0,39.8115,39.8301,39.7557,39.7743,35020.0
2018-02-27 14:20:00,42.74,42.8,42.72,42.79,7200.0,39.7557,39.8115,39.7371,39.8022,7200.0
2018-02-27 14:30:00,42.78,42.88,42.74,42.87,632208.0,39.7929,39.8859,39.7557,39.8766,632208.0
2018-02-27 14:40:00,42.84,42.84,42.75,42.76,41936.0,39.8487,39.8487,39.765,39.7743,41936.0
2018-02-27 14:50:00,42.74,42.76,42.7,42.74,41348.0,39.7557,39.7743,39.7185,39.7557,41348.0
2018-02-27 15:00:00,42.73,42.74,42.67,42.68,31704.0,39.7464,39.7557,39.6906,39.6999,31704.0
2018-02-27 15:10:00,42.65,42.75,42.65,42.73,22960.0,39.6719,39.765,39.6719,39.7464,22960.0
2018-02-27 15:20:00,42.71,42.76,42.7,42.76,50772.0,39.7278,39.7743,39.7185,39.7743,50772.0
2018-02-27 15:30:00,42.75,42.82,42.69,42.73,60652.0,39.765,39.8301,39.7092,39.7464,60652.0
2018-02-27 15:40:00,42.74,42.78,42.71,42.78,168580.0,39.7557,39.7929,39.7278,39.7929,168580.0
2018-02-27 15:50:00,42.72,42.77,42.69,42.75,329696.0,39.7371,39.7836,39.7092,39.765,329696.0
2018-02-28 09:30:00,42.96,42.98,42.83,42.93,41188.0,39.9603,39.9789,39.8394,39.9324,41188.0
2018-02-28 09:40:00,42.94,42.94,42.83,42.92,34948.0,39.9417,39.9417,39.8394,39.9231,34948.0
2018-02-28 09:50:00,42.92,43.09,42.89,42.97,141144.0,39.9231,40.0812,39.8952,39.9696,141144.0
2018-02-28 10:00:00,42.99,43.0,42.87,42.87,19740.0,39.9882,39.9975,39.8766,39.8766,19740.0
2018-02-28 10:10:00,42.88,43.07,42.88,43.01,38928.0,39.8859,40.0626,39.8859,40.0068,38928.0
2018-02-28 10:20:00,43.02,43.06,42.99,43.06,32624.0,40.0161,40.0533,39.9882,40.0533,32624.0
2018-02-28 10:30:00,43.04,43.12,43.01,43.12,25356.0,40.0347,40.1091,40.0068,40.1091,25356.0
2018-02-28 10:40:00,43.1,43.1,42.97,43.06,28664.0,40.0905,40.0905,39.9696,40.0533,28664.0
2018-02-28 10:50:00,43.04,43.06,42.89,42.94,22400.0,40.0347,40.0533,39.8952,39.9417,22400.0
2018-02-28 11:00:00,42.95,42.97,42.88,42.88,12000.0,39.951,39.9696,39.8859,39.8859,12000.0
2018-02-28 11:10:00,42.83,42.86,42.77,42.8,24264.0,39.8394,39.8673,39.7836,39.8115,24264.0
2018-02-28 11:20:00,42.83,42.85,42.73,42.82,14852.0,39.8394,39.858,39.7464,39.8301,14852.0
2018-02-28 11:30:00,42.85,42.86,42.77,42.78,14460.0,39.858,39.8673,39.7836,39.7929,14460.0
2018-02-28 11:40:00,42.74,42.79,42.68,42.69,16308.0,39.7557,39.8022,39.6999,39.7092,16308.0
2018-02-28 11:50:00,42.7,42.84,42.7,42.84,14168.0,39.7185,39.8487,39.7185,39.8487,14168.0
2018-02-28 12:00:00,42.83,42.9,42.83,42.9,9052.0,39.8394,39.9045,39.8394,39.9045,9052.0
2018-02-28 12:10:00,42.9,42.94,42.89,42.91,15200.0,39.9045,39.9417,39.8952,39.9138,15200.0
2018-02-28 12:20:00,42.91,42.93,42.88,42.93,10988.0,39.9138,39.9324,39.8859,39.9324,10988.0
2018-02-28 12:30:00,42.92,43.01,42.9,43.01,15608.0,39.9231,40.0068,39.9045,40.0068,15608.0
2018-02-28 12:40:00,42.99,43.04,42.96,43.02,81896.0,39.9882,40.0347,39.9603,40.0161,81896.0
2018-02-28 12:50:00,43.02,43.06,42.99,43.01,17904.0,40.0161,40.0533,39.9882,40.0068,17904.0
2018-02-28 13:00:00,43.01,43.02,42.97,42.99,9600.0,40.0068,40.0161,39.9696,39.9882,9600.0
2018-02-28 13:10:00,42.99,43.01,42.96,42.97,11600.0,39.9882,40.0068,39.9603,39.9696,11600.0
2018-02-28 13:20:00,42.99,43.06,42.95,43.02,30852.0,39.9882,40.0533,39.951,40.0161,30852.0
2018-02-28 13:30:00,43.03,43.1,43.01,43.06,20144.0,40.0254,40.0905,40.0068,40.0533,20144.0
2018-02-28 13:40:00,43.05,43.1,43.03,43.04,30000.0,40.044,40.0905,40.0254,40.0347,30000.0
2018-02-28 13:50:00,43.04,43.18,43.04,43.15,53400.0,40.0347,40.1649,40.0347,40.137,53400.0
2018-02-28 14:00:00,43.18,43.23,43.05,43.05,69792.0,40.1649,40.2114,40.044,40.044,69792.0
2018-02-28 14:10:00,43.06,43.08,42.99,43.0,34784.0,40.0533,40.0719,39.9882,39.9975,34784.0
2018-02-28 14:20:00,43.01,43.07,42.98,43.02,21600.0,40.0068,40.0626,39.9789,40.0161,21600.0
2018-02-28 14:30:00,43.04,43.04,42.97,43.01,19600.0,40.0347,40.0347,39.9696,40.0068,19600.0
2018-02-28 14:40:00,42.98,42.99,42.92,42.93,36712.0,39.9789,39.9882,39.9231,39.9324,36712.0
2018-02-28 14:50:00,42.91,42.98,42.88,42.88,52284.0,39.9138,39.9789,39.8859,39.8859,52284.0
2018-02-28 15:00:00,42.88,42.94,42.83,42.91,75760.0,39.8859,39.9417,39.8394,39.9138,75760.0
2018-02-28 15:10:00,42.91,42.91,42.85,42.87,37076.0,39.9138,39.9138,39.858,39.8766,37076.0
2018-02-28 15:20:00,42.85,42.87,42.76,42.85,51268.0,39.858,39.8766,39.7743,39.858,51268.0
2018-02-28 15:30:00,42.84,42.95,42.82,42.95,67292.0,39.8487,39.951,39.8301,39.951,67292.0
2018-02-28 15:40:00,42.94,42.96,42.75,42.79,191788.0,39.9417,39.9603,39.765,39.8022,191788.0
2018-02-28 15:50:00,42.77,42.77,42.67,42.69,684172.0,39.7836,39.7836,39.6906,39.7092,684172.0
2018-03-01 09:30:00,42.82,43.17,42.4,42.52,149948.0,39.8301,40.1556,39.4394,39.551,149948.0
2018-03-01 09:40:00,42.53,42.58,42.4,42.44,81908.0,39.5603,39.6068,39.4394,39.4766,81908.0
2018-03-01 09:50:00,42.4,42.47,42.24,42.27,69128.0,39.4394,39.5045,39.2906,39.3185,69128.0
2018-03-01 10:00:00,42.24,42.5,42.22,42.5,50308.0,39.2906,39.5324,39.272,39.5324,50308.0
2018-03-01 10:10:00,42.5,42.61,42.38,42.56,49300.0,39.5324,39.6347,39.4208,39.5882,49300.0
2018-03-01 10:20:00,42.54,42.63,42.48,42.63,35592.0,39.5696,39.6533,39.5138,39.6533,35592.0
2018-03-01 10:30:00,42.61,42.82,42.56,42.75,26400.0,39.6347,39.8301,39.5882,39.765,26400.0
2018-03-01 10:40:00,42.74,42.77,42.69,42.71,19600.0,39.7557,39.7836,39.7092,39.7278,19600.0
2018-03-01 10:50:00,42.74,42.74,42.63,42.63,21344.0,39.7557,39.7557,39.6533,39.6533,21344.0
2018-03-01 11:00:00,42.69,42.79,42.64,42.76,24000.0,39.7092,39.8022,39.6626,39.7743,24000.0
2018-03-01 11:10:00,42.75,42.88,42.68,42.88,42000.0,39.765,39.8859,39.6999,39.8859,42000.0
2018-03-01 11:20:00,42.92,42.94,42.72,42.8,27272.0,39.9231,39.9417,39.7371,39.8115,27272.0
2018-03-01 11:30:00,42.8,42.85,42.78,42.84,12400.0,39.8115,39.858,39.7929,39.8487,12400.0
2018-03-01 11:40:00,42.85,42.99,42.83,42.99,12800.0,39.858,39.9882,39.8394,39.9882,12800.0
2018-03-01 11:50:00,42.98,43.03,42.94,42.95,29056.0,39.9789,40.0254,39.9417,39.951,29056.0
2018-03-01 12:00:00,42.88,42.92,42.72,42.76,11200.0,39.8859,39.9231,39.7371,39.7743,11200.0
2018-03-01 12:10:00,42.75,42.85,42.75,42.82,18912.0,39.765,39.858,39.765,39.8301,18912.0
2018-03-01 12:20:00,42.74,42.78,42.64,42.72,14800.0,39.7557,39.7929,39.6626,39.7371,14800.0
2018-03-01 12:30:00,42.7,42.7,42.6,42.62,20900.0,39.7185,39.7185,39.6254,39.644,20900.0
2018-03-01 12:40:00,42.63,42.75,42.62,42.72,16000.0,39.6533,39.765,39.644,39.7371,16000.0
2018-03-01 12:50:00,42.73,42.73,42.63,42.63,14612.0,39.7464,39.7464,39.6533,39.6533,14612.0
2018-03-01 13:00:00,42.66,42.66,42.56,42.57,79488.0,39.6812,39.6812,39.5882,39.5975,79488.0
2018-03-01 13:10:00,42.59,42.68,42.55,42.65,35800.0,39.6161,39.6999,39.5789,39.6719,35800.0
2018-03-01 13:20:00,42.63,42.7,42.61,42.68,21984.0,39.6533,39.7185,39.6347,39.6999,21984.0
2018-03-01 13:30:00,42.65,42.69,42.6,42.62,22168.0,39.6719,39.7092,39.6254,39.644,22168.0
2018-03-01 13:40:00,42.62,42.63,42.46,42.47,36380.0,39.644,39.6533,39.4952,39.5045,36380.0
2018-03-01 13:50:00,42.49,42.51,42.35,42.35,30344.0,39.5231,39.5417,39.3929,39.3929,30344.0
2018-03-01 14:00:00,42.39,42.43,42.28,42.32,53256.0,39.4301,39.4673,39.3278,39.365,53256.0
2018-03-01 14:10:00,42.28,42.3,42.1,42.24,40192.0,39.3278,39.3464,39.1604,39.2906,40192.0
2018-03-01 14:20:00,42.23,42.27,42.18,42.27,21828.0,39.2813,39.3185,39.2348,39.3185,21828.0
2018-03-01 14:30:00,42.28,42.28,42.14,42.2,35836.0,39.3278,39.3278,39.1976,39.2534,35836.0
2018-03-01 14:40:00,42.18,42.33,42.18,42.22,43584.0,39.2348,39.3743,39.2348,39.272,43584.0
2018-03-01 14:50:00,42.23,42.29,42.18,42.27,32100.0,39.2813,39.3371,39.2348,39.3185,32100.0
2018-03-01 15:00:00,42.27,42.34,42.16,42.34,34836.0,39.3185,39.3836,39.2162,39.3836,34836.0
2018-03-01 15:10:00,42.33,42.52,42.28,42.52,77776.0,39.3743,39.551,39.3278,39.551,77776.0
2018-03-01 15:20:00,42.55,42.56,42.4,42.44,38748.0,39.5789,39.5882,39.4394,39.4766,38748.0
2018-03-01 15:30:00,42.46,42.46,42.19,42.19,45220.0,39.4952,39.4952,39.2441,39.2441,45220.0
2018-03-01 15:40:00,42.18,42.35,42.14,42.33,81092.0,39.2348,39.3929,39.1976,39.3743,81092.0
2018-03-01 15:50:00,42.32,42.44,42.21,42.41,389444.0,39.365,39.4766,39.2627,39.4487,389444.0
2018-03-02 09:30:00,42.05,42.29,41.84,41.95,70256.0,39.1138,39.3371,38.9185,39.0208,70256.0
2018-03-02 09:40:00,41.93,42.02,41.8,41.84,73908.0,39.0022,39.0859,38.8813,38.9185,73908.0
2018-03-02 09:50:00,41.87,41.94,41.77,41.84,15060.0,38.9464,39.0115,38.8534,38.9185,15060.0
2018-03-02 10:00:00,41.87,41.9,41.82,41.9,22132.0,38.9464,38.9743,38.8999,38.9743,22132.0
2018-03-02 10:10:00,41.88,41.94,41.84,41.84,19508.0,38.9557,39.0115,38.9185,38.9185,19508.0
2018-03-02 10:20:00,41.84,41.95,41.82,41.93,31516.0,38.9185,39.0208,38.8999,39.0022,31516.0
2018-03-02 10:30:00,41.93,42.08,41.93,42.02,20000.0,39.0022,39.1417,39.0022,39.0859,20000.0
2018-03-02 10:40:00,42.03,42.15,42.02,42.05,20000.0,39.0952,39.2069,39.0859,39.1138,20000.0
2018-03-02 10:50:00,42.11,42.12,41.94,42.01,39088.0,39.1697,39.179,39.0115,39.0766,39088.0
2018-03-02 11:00:00,41.94,42.03,41.94,42.01,28592.0,39.0115,39.0952,39.0115,39.0766,28592.0
2018-03-02 11:10:00,42.01,42.04,41.89,41.89,19272.0,39.0766,39.1045,38.965,38.965,19272.0
2018-03-02 11:20:00,41.93,42.06,41.9,42.01,20164.0,39.0022,39.1231,38.9743,39.0766,20164.0
2018-03-02 11:30:00,42.01,42.05,41.96,42.0,11600.0,39.0766,39.1138,39.0301,39.0673,11600.0
2018-03-02 11:40:00,42.02,42.23,42.02,42.23,30896.0,39.0859,39.2813,39.0859,39.2813,30896.0
2018-03-02 11:50:00,42.2,42.28,42.17,42.21,16152.0,39.2534,39.3278,39.2255,39.2627,16152.0
2018-03-02 12:00:00,42.26,42.37,42.17,42.22,24564.0,39.3092,39.4115,39.2255,39.272,24564.0
2018-03-02 12:10:00,42.24,42.31,42.21,42.31,23744.0,39.2906,39.3557,39.2627,39.3557,23744.0
2018-03-02 12:20:00,42.32,42.42,42.32,42.34,33796.0,39.365,39.458,39.365,39.3836,33796.0
2018-03-02 12:30:00,42.36,42.36,42.27,42.28,9600.0,39.4022,39.4022,39.3185,39.3278,9600.0
2018-03-02 12:40:00,42.26,42.39,42.26,42.39,16708.0,39.3092,39.4301,39.3092,39.4301,16708.0
2018-03-02 12:50:00,42.38,42.49,42.38,42.44,13676.0,39.4208,39.5231,39.4208,39.4766,13676.0
2018-03-02 13:00:00,42.43,42.48,42.4,42.41,56628.0,39.4673,39.5138,39.4394,39.4487,56628.0
2018-03-02 13:10:00,42.4,42.4,42.28,42.32,19408.0,39.4394,39.4394,39.3278,39.365,19408.0
2018-03-02 13:20:00,42.35,42.35,42.3,42.32,3600.0,39.3929,39.3929,39.3464,39.365,3600.0
2018-03-02 13:30:00,42.31,42.32,42.2,42.24,13004.0,39.3557,39.365,39.2534,39.2906,13004.0
2018-03-02 13:40:00,42.26,42.29,42.23,42.28,36876.0,39.3092,39.3371,39.2813,39.3278,36876.0
2018-03-02 13:50:00,42.26,42.4,42.26,42.33,43620.0,39.3092,39.4394,39.3092,39.3743,43620.0
2018-03-02 14:00:00,42.34,42.47,42.33,42.45,28080.0,39.3836,39.5045,39.3743,39.4859,28080.0
2018-03-02 14:10:00,42.49,42.55,42.48,42.55,16040.0,39.5231,39.5789,39.5138,39.5789,16040.0
2018-03-02 14:20:00,42.48,42.51,42.43,42.44,12124.0,39.5138,39.5417,39.4673,39.4766,12124.0
2018-03-02 14:30:00,42.48,42.48,42.39,42.46,13600.0,39.5138,39.5138,39.4301,39.4952,13600.0
2018-03-02 14:40:00,42.5,42.5,42.44,42.47,10948.0,39.5324,39.5324,39.4766,39.5045,10948.0
2018-03-02 14:50:00,42.48,42.5,42.38,42.38,31868.0,39.5138,39.5324,39.4208,39.4208,31868.0
2018-03-02 15:00:00,42.37,42.43,42.26,42.32,118096.0,39.4115,39.4673,39.3092,39.365,118096.0
2018-03-02 15:10:00,42.3,42.37,42.26,42.37,25992.0,39.3464,39.4115,39.3092,39.4115,25992.0
2018-03-02 15:20:00,42.35,42.45,42.35,42.45,23780.0,39.3929,39.4859,39.3929,39.4859,23780.0
2018-03-02 15:30:00,42.45,42.64,42.44,42.61,31368.0,39.4859,39.6626,39.4766,39.6347,31368.0
2018-03-02 15:40:00,42.64,42.67,42.5,42.55,59636.0,39.6626,39.6906,39.5324,39.5789,59636.0
2018-03-02 15:50:00,42.56,42.61,42.48,42.49,278496.0,39.5882,39.6347,39.5138,39.5231,278496.0
2018-03-05 09:30:00,42.15,42.4,41.94,42.08,57276.0,39.2069,39.4394,39.0115,39.1417,57276.0
2018-03-05 09:40:00,42.07,42.14,41.84,41.89,38120.0,39.1324,39.1976,38.9185,38.965,38120.0
2018-03-05 09:50:00,41.88,41.89,41.81,41.85,25036.0,38.9557,38.965,38.8906,38.9278,25036.0
2018-03-05 10:00:00,41.81,42.06,41.8,42.06,153136.0,38.8906,39.1231,38.8813,39.1231,153136.0
2018-03-05 10:10:00,42.04,42.05,41.88,41.96,17544.0,39.1045,39.1138,38.9557,39.0301,17544.0
2018-03-05 10:20:00,41.98,42.06,41.97,41.97,8800.0,39.0487,39.1231,39.0394,39.0394,8800.0
2018-03-05 10:30:00,42.02,42.15,41.95,42.15,17088.0,39.0859,39.2069,39.0208,39.2069,17088.0
2018-03-05 10:40:00,42.16,42.18,42.11,42.13,12840.0,39.2162,39.2348,39.1697,39.1883,12840.0
2018-03-05 10:50:00,42.16,42.24,42.14,42.2,14200.0,39.2162,39.2906,39.1976,39.2534,14200.0
2018-03-05 11:00:00,42.26,42.38,42.26,42.38,4836.0,39.3092,39.4208,39.3092,39.4208,4836.0
2018-03-05 11:10:00,42.35,42.39,42.32,42.35,25812.0,39.3929,39.4301,39.365,39.3929,25812.0
2018-03-05 11:20:00,42.36,42.46,42.35,42.43,11020.0,39.4022,39.4952,39.3929,39.4673,11020.0
2018-03-05 11:30:00,42.42,42.52,42.4,42.52,9428.0,39.458,39.551,39.4394,39.551,9428.0
2018-03-05 11:40:00,42.51,42.58,42.51,42.56,8724.0,39.5417,39.6068,39.5417,39.5882,8724.0
2018-03-05 11:50:00,42.55,42.58,42.51,42.56,18900.0,39.5789,39.6068,39.5417,39.5882,18900.0
2018-03-05 12:00:00,42.56,42.64,42.54,42.64,8772.0,39.5882,39.6626,39.5696,39.6626,8772.0
2018-03-05 12:10:00,42.63,42.63,42.55,42.55,9104.0,39.6533,39.6533,39.5789,39.5789,9104.0
2018-03-05 12:20:00,42.54,42.54,42.49,42.53,8580.0,39.5696,39.5696,39.5231,39.5603,8580.0
2018-03-05 12:30:00,42.55,42.57,42.49,42.51,7200.0,39.5789,39.5975,39.5231,39.5417,7200.0
2018-03-05 12:40:00,42.55,42.59,42.53,42.57,6804.0,39.5789,39.6161,39.5603,39.5975,6804.0
2018-03-05 12:50:00,42.56,42.65,42.56,42.61,5788.0,39.5882,39.6719,39.5882,39.6347,5788.0
2018-03-05 13:00:00,42.63,42.72,42.63,42.66,10012.0,39.6533,39.7371,39.6533,39.6812,10012.0
2018-03-05 13:10:00,42.65,42.77,42.65,42.7,53200.0,39.6719,39.7836,39.6719,39.7185,53200.0
2018-03-05 13:20:00,42.73,42.74,42.72,42.72,1200.0,39.7464,39.7557,39.7371,39.7371,1200.0
2018-03-05 13:30:00,42.69,42.69,42.61,42.63,17200.0,39.7092,39.7092,39.6347,39.6533,17200.0
2018-03-05 13:40:00,42.66,42.73,42.62,42.62,9696.0,39.6812,39.7464,39.644,39.644,9696.0
2018-03-05 13:50:00,42.63,42.69,42.62,42.69,4152.0,39.6533,39.7092,39.644,39.7092,4152.0
2018-03-05 14:00:00,42.68,42.74,42.68,42.7,7732.0,39.6999,39.7557,39.6999,39.7185,7732.0
2018-03-05 14:10:00,42.72,42.74,42.65,42.65,10980.0,39.7371,39.7557,39.6719,39.6719,10980.0
2018-03-05 14:20:00,42.71,42.73,42.69,42.71,20440.0,39.7278,39.7464,39.7092,39.7278,20440.0
2018-03-05 14:30:00,42.72,42.77,42.69,42.73,10912.0,39.7371,39.7836,39.7092,39.7464,10912.0
2018-03-05 14:40:00,42.76,42.81,42.75,42.77,6400.0,39.7743,39.8208,39.765,39.7836,6400.0
2018-03-05 14:50:00,42.82,42.85,42.8,42.84,10796.0,39.8301,39.858,39.8115,39.8487,10796.0
2018-03-05 15:00:00,42.83,42.9,42.8,42.8,18772.0,39.8394,39.9045,39.8115,39.8115,18772.0
2018-03-05 15:10:00,42.8,42.8,42.73,42.77,8400.0,39.8115,39.8115,39.7464,39.7836,8400.0
2018-03-05 15:20:00,42.8,42.88,42.78,42.78,25860.0,39.8115,39.8859,39.7929,39.7929,25860.0
2018-03-05 15:30:00,42.81,42.88,42.78,42.88,12000.0,39.8208,39.8859,39.7929,39.8859,12000.0
2018-03-05 15:40:00,42.88,42.94,42.87,42.89,57236.0,39.8859,39.9417,39.8766,39.8952,57236.0
2018-03-05 15:50:00,42.88,42.93,42.85,42.85,106804.0,39.8859,39.9324,39.858,39.858,106804.0
2018-03-06 09:30:00,42.91,42.97,42.58,42.83,52296.0,39.9138,39.9696,39.6068,39.8394,52296.0
2018-03-06 09:40:00,42.78,42.84,42.7,42.77,39840.0,39.7929,39.8487,39.7185,39.7836,39840.0
2018-03-06 09:50:00,42.77,42.94,42.74,42.79,54712.0,39.7836,39.9417,39.7557,39.8022,54712.0
2018-03-06 10:00:00,42.73,42.83,42.73,42.74,29224.0,39.7464,39.8394,39.7464,39.7557,29224.0
2018-03-06 10:10:00,42.73,42.9,42.72,42.9,164240.0,39.7464,39.9045,39.7371,39.9045,164240.0
2018-03-06 10:20:00,42.88,42.92,42.88,42.88,9244.0,39.8859,39.9231,39.8859,39.8859,9244.0
2018-03-06 10:30:00,42.88,42.94,42.87,42.92,13912.0,39.8859,39.9417,39.8766,39.9231,13912.0
2018-03-06 10:40:00,42.9,42.9,42.8,42.8,13868.0,39.9045,39.9045,39.8115,39.8115,13868.0
2018-03-06 10:50:00,42.74,42.78,42.62,42.62,11720.0,39.7557,39.7929,39.644,39.644,11720.0
2018-03-06 11:00:00,42.66,42.74,42.66,42.73,12620.0,39.6812,39.7557,39.6812,39.7464,12620.0
2018-03-06 11:10:00,42.69,42.81,42.69,42.81,16400.0,39.7092,39.8208,39.7092,39.8208,16400.0
2018-03-06 11:20:00,42.78,42.78,42.7,42.71,9664.0,39.7929,39.7929,39.7185,39.7278,9664.0
2018-03-06 11:30:00,42.7,42.75,42.7,42.7,5200.0,39.7185,39.765,39.7185,39.7185,5200.0
2018-03-06 11:40:00,42.72,42.74,42.7,42.72,13600.0,39.7371,39.7557,39.7185,39.7371,13600.0
2018-03-06 11:50:00,42.71,42.77,42.71,42.77,15424.0,39.7278,39.7836,39.7278,39.7836,15424.0
2018-03-06 12:00:00,42.77,42.79,42.74,42.74,10456.0,39.7836,39.8022,39.7557,39.7557,10456.0
2018-03-06 12:10:00,42.76,42.79,42.76,42.77,6356.0,39.7743,39.8022,39.7743,39.7836,6356.0
2018-03-06 12:20:00,42.8,42.81,42.76,42.77,10204.0,39.8115,39.8208,39.7743,39.7836,10204.0
2018-03-06 12:30:00,42.77,42.83,42.76,42.79,12428.0,39.7836,39.8394,39.7743,39.8022,12428.0
2018-03-06 12:40:00,42.83,42.84,42.8,42.81,5216.0,39.8394,39.8487,39.8115,39.8208,5216.0
2018-03-06 12:50:00,42.83,42.93,42.83,42.92,12800.0,39.8394,39.9324,39.8394,39.9231,12800.0
2018-03-06 13:00:00,42.94,42.95,42.89,42.9,16420.0,39.9417,39.951,39.8952,39.9045,16420.0
2018-03-06 13:10:00,42.89,42.89,42.85,42.86,12000.0,39.8952,39.8952,39.858,39.8673,12000.0
2018-03-06 13:20:00,42.85,42.9,42.83,42.87,8052.0,39.858,39.9045,39.8394,39.8766,8052.0
2018-03-06 13:30:00,42.89,42.91,42.85,42.88,20748.0,39.8952,39.9138,39.858,39.8859,20748.0
2018-03-06 13:40:00,42.91,42.91,42.84,42.84,9200.0,39.9138,39.9138,39.8487,39.8487,9200.0
2018-03-06 13:50:00,42.84,42.85,42.79,42.81,16872.0,39.8487,39.858,39.8022,39.8208,16872.0
2018-03-06 14:00:00,42.84,42.85,42.8,42.85,12000.0,39.8487,39.858,39.8115,39.858,12000.0
2018-03-06 14:10:00,42.84,42.88,42.82,42.88,10920.0,39.8487,39.8859,39.8301,39.8859,10920.0
2018-03-06 14:20:00,42.87,42.89,42.84,42.87,17136.0,39.8766,39.8952,39.8487,39.8766,17136.0
2018-03-06 14:30:00,42.87,42.94,42.87,42.93,16824.0,39.8766,39.9417,39.8766,39.9324,16824.0
2018-03-06 14:40:00,42.94,42.95,42.9,42.92,19400.0,39.9417,39.951,39.9045,39.9231,19400.0
2018-03-06 14:50:00,42.94,42.94,42.91,42.93,17664.0,39.9417,39.9417,39.9138,39.9324,17664.0
2018-03-06 15:00:00,42.91,42.94,42.88,42.91,23944.0,39.9138,39.9417,39.8859,39.9138,23944.0
2018-03-06 15:10:00,42.92,42.92,42.84,42.84,17120.0,39.9231,39.9231,39.8487,39.8487,17120.0
2018-03-06 15:20:00,42.85,42.93,42.85,42.89,37764.0,39.858,39.9324,39.858,39.8952,37764.0
2018-03-06 15:30:00,42.92,42.98,42.91,42.97,32164.0,39.9231,39.9789,39.9138,39.9696,32164.0
2018-03-06 15:40:00,42.98,42.99,42.92,42.94,46752.0,39.9789,39.9882,39.9231,39.9417,46752.0
2018-03-06 15:50:00,42.95,43.03,42.95,43.0,243996.0,39.951,40.0254,39.951,39.9975,243996.0
2018-03-07 09:30:00,42.79,42.95,42.79,42.95,33400.0,39.8022,39.951,39.8022,39.951,33400.0
2018-03-07 09:40:00,42.96,43.03,42.82,42.85,19364.0,39.9603,40.0254,39.8301,39.858,19364.0
2018-03-07 09:50:00,42.84,42.92,42.81,42.92,5200.0,39.8487,39.9231,39.8208,39.9231,5200.0
2018-03-07 10:00:00,42.91,42.98,42.87,42.89,15200.0,39.9138,39.9789,39.8766,39.8952,15200.0
2018-03-07 10:10:00,42.95,42.97,42.88,42.94,19616.0,39.951,39.9696,39.8859,39.9417,19616.0
2018-03-07 10:20:00,42.97,43.1,42.93,43.1,19228.0,39.9696,40.0905,39.9324,40.0905,19228.0
2018-03-07 10:30:00,43.1,43.16,43.09,43.12,13600.0,40.0905,40.1463,40.0812,40.1091,13600.0
2018-03-07 10:40:00,43.13,43.2,43.1,43.13,68096.0,40.1184,40.1835,40.0905,40.1184,68096.0
2018-03-07 10:50:00,43.13,43.15,43.1,43.12,14400.0,40.1184,40.137,40.0905,40.1091,14400.0
2018-03-07 11:00:00,43.12,43.13,43.09,43.13,37852.0,40.1091,40.1184,40.0812,40.1184,37852.0
2018-03-07 11:10:00,43.09,43.14,43.08,43.08,11000.0,40.0812,40.1277,40.0719,40.0719,11000.0
2018-03-07 11:20:00,43.07,43.07,43.0,43.01,10400.0,40.0626,40.0626,39.9975,40.0068,10400.0
2018-03-07 11:30:00,43.01,43.02,42.98,43.01,39824.0,40.0068,40.0161,39.9789,40.0068,39824.0
2018-03-07 11:40:00,43.01,43.05,42.95,42.96,46972.0,40.0068,40.044,39.951,39.9603,46972.0
2018-03-07 11:50:00,42.97,42.97,42.9,42.9,33084.0,39.9696,39.9696,39.9045,39.9045,33084.0
2018-03-07 12:00:00,42.91,42.92,42.84,42.91,69636.0,39.9138,39.9231,39.8487,39.9138,69636.0
2018-03-07 12:10:00,42.88,42.96,42.85,42.94,18000.0,39.8859,39.9603,39.858,39.9417,18000.0
2018-03-07 12:20:00,42.97,42.97,42.88,42.92,69664.0,39.9696,39.9696,39.8859,39.9231,69664.0
2018-03-07 12:30:00,42.93,43.01,42.93,42.99,61880.0,39.9324,40.0068,39.9324,39.9882,61880.0
2018-03-07 12:40:00,42.98,43.03,42.95,42.99,24956.0,39.9789,40.0254,39.951,39.9882,24956.0
2018-03-07 12:50:00,42.99,43.01,42.96,43.0,10992.0,39.9882,40.0068,39.9603,39.9975,10992.0
2018-03-07 13:00:00,42.98,42.99,42.91,42.94,24136.0,39.9789,39.9882,39.9138,39.9417,24136.0
2018-03-07 13:10:00,42.92,42.98,42.9,42.96,37100.0,39.9231,39.9789,39.9045,39.9603,37100.0
2018-03-07 13:20:00,42.95,43.02,42.94,43.02,7656.0,39.951,40.0161,39.9417,40.0161,7656.0
2018-03-07 13:30:00,43.02,43.05,42.96,42.98,49068.0,40.0161,40.044,39.9603,39.9789,49068.0
2018-03-07 13:40:00,42.99,43.02,42.96,43.0,15600.0,39.9882,40.0161,39.9603,39.9975,15600.0
2018-03-07 13:50:00,43.0,43.02,42.97,42.99,22036.0,39.9975,40.0161,39.9696,39.9882,22036.0
2018-03-07 14:00:00,43.01,43.02,42.94,42.98,25156.0,40.0068,40.0161,39.9417,39.9789,25156.0
2018-03-07 14:10:00,42.98,43.04,42.97,42.98,39956.0,39.9789,40.0347,39.9696,39.9789,39956.0
2018-03-07 14:20:00,43.01,43.03,42.98,43.01,24808.0,40.0068,40.0254,39.9789,40.0068,24808.0
2018-03-07 14:30:00,42.99,43.07,42.99,43.01,39156.0,39.9882,40.0626,39.9882,40.0068,39156.0
2018-03-07 14:40:00,43.01,43.05,42.98,42.99,27080.0,40.0068,40.044,39.9789,39.9882,27080.0
2018-03-07 14:50:00,43.02,43.04,42.97,43.03,22716.0,40.0161,40.0347,39.9696,40.0254,22716.0
2018-03-07 15:00:00,43.02,43.09,43.02,43.06,117764.0,40.0161,40.0812,40.0161,40.0533,117764.0
2018-03-07 15:10:00,43.05,43.08,43.02,43.05,51896.0,40.044,40.0719,40.0161,40.044,51896.0
2018-03-07 15:20:00,43.04,43.06,43.02,43.02,55008.0,40.0347,40.0533,40.0161,40.0161,55008.0
2018-03-07 15:30:00,43.05,43.07,43.02,43.04,99420.0,40.044,40.0626,40.0161,40.0347,99420.0
2018-03-07 15:40:00,43.04,43.07,43.04,43.04,117600.0,40.0347,40.0626,40.0347,40.0347,117600.0
2018-03-07 15:50:00,43.05,43.07,42.97,43.05,157392.0,40.044,40.0626,39.9696,40.044,157392.0
2018-03-08 09:30:00,43.06,43.19,42.99,43.09,43024.0,40.0533,40.1742,39.9882,40.0812,43024.0
2018-03-08 09:40:00,43.05,43.09,43.0,43.01,33020.0,40.044,40.0812,39.9975,40.0068,33020.0
2018-03-08 09:50:00,43.07,43.07,42.95,42.96,11376.0,40.0626,40.0626,39.951,39.9603,11376.0
2018-03-08 10:00:00,42.97,43.06,42.96,43.02,12820.0,39.9696,40.0533,39.9603,40.0161,12820.0
2018-03-08 10:10:00,43.01,43.01,42.93,42.93,18788.0,40.0068,40.0068,39.9324,39.9324,18788.0
2018-03-08 10:20:00,42.93,43.02,42.93,42.97,7536.0,39.9324,40.0161,39.9324,39.9696,7536.0
2018-03-08 10:30:00,42.95,42.96,42.89,42.89,6664.0,39.951,39.9603,39.8952,39.8952,6664.0
2018-03-08 10:40:00,42.93,42.96,42.9,42.93,9128.0,39.9324,39.9603,39.9045,39.9324,9128.0
2018-03-08 10:50:00,42.93,42.95,42.89,42.89,14168.0,39.9324,39.951,39.8952,39.8952,14168.0
2018-03-08 11:00:00,42.92,42.95,42.9,42.9,7460.0,39.9231,39.951,39.9045,39.9045,7460.0
2018-03-08 11:10:00,42.95,42.97,42.91,42.91,44436.0,39.951,39.9696,39.9138,39.9138,44436.0
2018-03-08 11:20:00,42.91,42.95,42.89,42.9,5600.0,39.9138,39.951,39.8952,39.9045,5600.0
2018-03-08 11:30:00,42.9,42.91,42.85,42.85,14516.0,39.9045,39.9138,39.858,39.858,14516.0
2018-03-08 11:40:00,42.84,42.89,42.82,42.88,14332.0,39.8487,39.8952,39.8301,39.8859,14332.0
2018-03-08 11:50:00,42.88,42.94,42.83,42.93,20304.0,39.8859,39.9417,39.8394,39.9324,20304.0
2018-03-08 12:00:00,42.9,42.95,42.75,42.76,32832.0,39.9045,39.951,39.765,39.7743,32832.0
2018-03-08 12:10:00,42.75,42.83,42.74,42.81,11200.0,39.765,39.8394,39.7557,39.8208,11200.0
2018-03-08 12:20:00,42.84,42.92,42.81,42.89,8200.0,39.8487,39.9231,39.8208,39.8952,8200.0
2018-03-08 12:30:00,42.85,42.88,42.83,42.88,5200.0,39.858,39.8859,39.8394,39.8859,5200.0
2018-03-08 12:40:00,42.85,42.92,42.84,42.88,24228.0,39.858,39.9231,39.8487,39.8859,24228.0
2018-03-08 12:50:00,42.86,42.91,42.83,42.88,10000.0,39.8673,39.9138,39.8394,39.8859,10000.0
2018-03-08 13:00:00,42.87,42.88,42.82,42.85,19196.0,39.8766,39.8859,39.8301,39.858,19196.0
2018-03-08 13:10:00,42.87,42.88,42.82,42.82,10420.0,39.8766,39.8859,39.8301,39.8301,10420.0
2018-03-08 13:20:00,42.83,42.83,42.77,42.8,13600.0,39.8394,39.8394,39.7836,39.8115,13600.0
2018-03-08 13:30:00,42.75,42.77,42.71,42.71,72400.0,39.765,39.7836,39.7278,39.7278,72400.0
2018-03-08 13:40:00,42.71,42.82,42.69,42.82,17644.0,39.7278,39.8301,39.7092,39.8301,17644.0
2018-03-08 13:50:00,42.82,42.89,42.79,42.89,22496.0,39.8301,39.8952,39.8022,39.8952,22496.0
2018-03-08 14:00:00,42.87,42.87,42.79,42.79,16800.0,39.8766,39.8766,39.8022,39.8022,16800.0
2018-03-08 14:10:00,42.8,42.8,42.76,42.77,11620.0,39.8115,39.8115,39.7743,39.7836,11620.0
2018-03-08 14:20:00,42.77,42.77,42.74,42.75,12404.0,39.7836,39.7836,39.7557,39.765,12404.0
2018-03-08 14:30:00,42.77,42.84,42.74,42.84,26936.0,39.7836,39.8487,39.7557,39.8487,26936.0
2018-03-08 14:40:00,42.82,42.89,42.82,42.87,10408.0,39.8301,39.8952,39.8301,39.8766,10408.0
2018-03-08 14:50:00,42.88,42.89,42.85,42.86,35876.0,39.8859,39.8952,39.858,39.8673,35876.0
2018-03-08 15:00:00,42.86,42.92,42.86,42.88,52512.0,39.8673,39.9231,39.8673,39.8859,52512.0
2018-03-08 15:10:00,42.88,42.93,42.85,42.92,25852.0,39.8859,39.9324,39.858,39.9231,25852.0
2018-03-08 15:20:00,42.93,42.94,42.86,42.88,40920.0,39.9324,39.9417,39.8673,39.8859,40920.0
2018-03-08 15:30:00,42.86,42.9,42.83,42.85,65208.0,39.8673,39.9045,39.8394,39.858,65208.0
2018-03-08 15:40:00,42.86,42.87,42.8,42.87,73100.0,39.8673,39.8766,39.8115,39.8766,73100.0
2018-03-08 15:50:00,42.89,43.08,42.89,43.06,270244.0,39.8952,40.0719,39.8952,40.0533,270244.0
2018-03-09 09:30:00,43.27,43.32,43.12,43.25,40708.0,40.2487,40.2952,40.1091,40.2301,40708.0
2018-03-09 09:40:00,43.26,43.34,43.15,43.23,42872.0,40.2394,40.3138,40.137,40.2114,42872.0
2018-03-09 09:50:00,43.26,43.29,43.18,43.27,30596.0,40.2394,40.2673,40.1649,40.2487,30596.0
2018-03-09 10:00:00,43.25,43.29,43.15,43.25,41580.0,40.2301,40.2673,40.137,40.2301,41580.0
2018-03-09 10:10:00,43.23,43.35,43.19,43.29,41640.0,40.2114,40.3231,40.1742,40.2673,41640.0
2018-03-09 10:20:00,43.28,43.32,43.24,43.3,39244.0,40.258,40.2952,40.2208,40.2766,39244.0
2018-03-09 10:30:00,43.3,43.38,43.24,43.37,54000.0,40.2766,40.351,40.2208,40.3417,54000.0
2018-03-09 10:40:00,43.38,43.49,43.35,43.49,36480.0,40.351,40.4533,40.3231,40.4533,36480.0
2018-03-09 10:50:00,43.49,43.55,43.46,43.51,17504.0,40.4533,40.5091,40.4254,40.4719,17504.0
2018-03-09 11:00:00,43.5,43.51,43.48,43.48,15604.0,40.4626,40.4719,40.444,40.444,15604.0
2018-03-09 11:10:00,43.5,43.52,43.43,43.48,21200.0,40.4626,40.4812,40.3975,40.444,21200.0
2018-03-09 11:20:00,43.48,43.55,43.43,43.55,18152.0,40.444,40.5091,40.3975,40.5091,18152.0
2018-03-09 11:30:00,43.56,43.63,43.55,43.63,10520.0,40.5184,40.5835,40.5091,40.5835,10520.0
2018-03-09 11:40:00,43.62,43.67,43.61,43.64,9200.0,40.5742,40.6207,40.5649,40.5928,9200.0
2018-03-09 11:50:00,43.63,43.66,43.62,43.66,6800.0,40.5835,40.6114,40.5742,40.6114,6800.0
2018-03-09 12:00:00,43.67,43.73,43.66,43.73,26496.0,40.6207,40.6765,40.6114,40.6765,26496.0
2018-03-09 12:10:00,43.7,43.74,43.7,43.72,10612.0,40.6486,40.6858,40.6486,40.6672,10612.0
2018-03-09 12:20:00,43.74,43.78,43.66,43.68,35720.0,40.6858,40.723,40.6114,40.63,35720.0
2018-03-09 12:30:00,43.7,43.75,43.69,43.7,12120.0,40.6486,40.6951,40.6393,40.6486,12120.0
2018-03-09 12:40:00,43.7,43.74,43.69,43.73,13320.0,40.6486,40.6858,40.6393,40.6765,13320.0
2018-03-09 12:50:00,43.75,43.8,43.74,43.8,18076.0,40.6951,40.7416,40.6858,40.7416,18076.0
2018-03-09 13:00:00,43.78,43.83,43.78,43.81,5656.0,40.723,40.7696,40.723,40.7509,5656.0
2018-03-09 13:10:00,43.83,43.88,43.83,43.88,8400.0,40.7696,40.8161,40.7696,40.8161,8400.0
2018-03-09 13:20:00,43.87,43.95,43.87,43.92,11628.0,40.8068,40.8812,40.8068,40.8533,11628.0
2018-03-09 13:30:00,43.9,43.9,43.85,43.9,11760.0,40.8347,40.8347,40.7882,40.8347,11760.0
2018-03-09 13:40:00,43.91,43.93,43.87,43.93,9608.0,40.844,40.8626,40.8068,40.8626,9608.0
2018-03-09 13:50:00,43.94,43.96,43.92,43.96,11032.0,40.8719,40.8905,40.8533,40.8905,11032.0
2018-03-09 14:00:00,43.96,44.03,43.96,43.96,15200.0,40.8905,40.9556,40.8905,40.8905,15200.0
2018-03-09 14:10:00,43.99,44.08,43.99,44.03,14800.0,40.9184,41.0021,40.9184,40.9556,14800.0
2018-03-09 14:20:00,44.05,44.06,44.0,44.04,10000.0,40.9742,40.9835,40.9277,40.9649,10000.0
2018-03-09 14:30:00,44.04,44.17,44.04,44.17,17640.0,40.9649,41.0858,40.9649,41.0858,17640.0
2018-03-09 14:40:00,44.17,44.2,44.12,44.17,16088.0,41.0858,41.1137,41.0393,41.0858,16088.0
2018-03-09 14:50:00,44.18,44.26,44.15,44.21,35620.0,41.0951,41.1695,41.0672,41.123,35620.0
2018-03-09 15:00:00,44.24,44.35,44.2,44.33,30684.0,41.1509,41.2532,41.1137,41.2346,30684.0
2018-03-09 15:10:00,44.31,44.38,44.3,44.35,32628.0,41.216,41.2811,41.2067,41.2532,32628.0
2018-03-09 15:20:00,44.35,44.39,44.33,44.39,61196.0,41.2532,41.2905,41.2346,41.2905,61196.0
2018-03-09 15:30:00,44.4,44.47,44.38,44.44,55248.0,41.2998,41.3649,41.2811,41.337,55248.0
2018-03-09 15:40:00,44.44,44.54,44.42,44.46,73804.0,41.337,41.43,41.3184,41.3556,73804.0
2018-03-09 15:50:00,44.46,44.59,44.46,44.58,200748.0,41.3556,41.4765,41.3556,41.4672,200748.0
2018-03-12 09:30:00,44.48,44.48,44.17,44.29,89868.0,41.3742,41.3742,41.0858,41.1974,89868.0
2018-03-12 09:40:00,44.35,44.39,44.26,44.31,26680.0,41.2532,41.2905,41.1695,41.216,26680.0
2018-03-12 09:50:00,44.36,44.36,44.24,44.27,20400.0,41.2625,41.2625,41.1509,41.1788,20400.0
2018-03-12 10:00:00,44.29,44.34,44.27,44.3,27544.0,41.1974,41.2439,41.1788,41.2067,27544.0
2018-03-12 10:10:00,44.29,44.34,44.26,44.34,18860.0,41.1974,41.2439,41.1695,41.2439,18860.0
2018-03-12 10:20:00,44.34,44.36,44.22,44.25,22860.0,41.2439,41.2625,41.1323,41.1602,22860.0
2018-03-12 10:30:00,44.24,44.25,44.15,44.21,99756.0,41.1509,41.1602,41.0672,41.123,99756.0
2018-03-12 10:40:00,44.21,44.21,44.08,44.08,40000.0,41.123,41.123,41.0021,41.0021,40000.0
2018-03-12 10:50:00,44.08,44.08,43.9,43.91,180536.0,41.0021,41.0021,40.8347,40.844,180536.0
2018-03-12 11:00:00,43.89,43.95,43.74,43.74,117792.0,40.8254,40.8812,40.6858,40.6858,117792.0
2018-03-12 11:10:00,43.74,43.85,43.7,43.81,177336.0,40.6858,40.7882,40.6486,40.7509,177336.0
2018-03-12 11:20:00,43.81,43.82,43.7,43.77,122096.0,40.7509,40.7603,40.6486,40.7137,122096.0
2018-03-12 11:30:00,43.76,43.87,43.73,43.85,62912.0,40.7044,40.8068,40.6765,40.7882,62912.0
2018-03-12 11:40:00,43.86,43.97,43.8,43.91,224140.0,40.7975,40.8998,40.7416,40.844,224140.0
2018-03-12 11:50:00,43.91,44.15,43.88,44.12,50008.0,40.844,41.0672,40.8161,41.0393,50008.0
2018-03-12 12:00:00,44.14,44.2,44.14,44.18,9304.0,41.0579,41.1137,41.0579,41.0951,9304.0
2018-03-12 12:10:00,44.19,44.25,44.19,44.21,13972.0,41.1044,41.1602,41.1044,41.123,13972.0
2018-03-12 12:20:00,44.2,44.3,44.2,44.26,28404.0,41.1137,41.2067,41.1137,41.1695,28404.0
2018-03-12 12:30:00,44.27,44.28,44.22,44.23,14140.0,41.1788,41.1881,41.1323,41.1416,14140.0
2018-03-12 12:40:00,44.25,44.26,44.24,44.24,4440.0,41.1602,41.1695,41.1509,41.1509,4440.0
2018-03-12 12:50:00,44.25,44.25,44.19,44.19,6400.0,41.1602,41.1602,41.1044,41.1044,6400.0
2018-03-12 13:00:00,44.18,44.21,44.16,44.18,6116.0,41.0951,41.123,41.0765,41.0951,6116.0
2018-03-12 13:10:00,44.18,44.19,44.1,44.13,8800.0,41.0951,41.1044,41.0207,41.0486,8800.0
2018-03-12 13:20:00,44.16,44.17,44.16,44.17,1600.0,41.0765,41.0858,41.0765,41.0858,1600.0
2018-03-12 13:30:00,44.15,44.19,44.13,44.18,7600.0,41.0672,41.1044,41.0486,41.0951,7600.0
2018-03-12 13:40:00,44.21,44.28,44.19,44.27,10800.0,41.123,41.1881,41.1044,41.1788,10800.0
2018-03-12 13:50:00,44.24,44.24,44.16,44.19,4800.0,41.1509,41.1509,41.0765,41.1044,4800.0
2018-03-12 14:00:00,44.19,44.2,44.14,44.14,6004.0,41.1044,41.1137,41.0579,41.0579,6004.0
2018-03-12 14:10:00,44.14,44.15,44.11,44.13,8400.0,41.0579,41.0672,41.03,41.0486,8400.0
2018-03-12 14:20:00,44.13,44.24,44.08,44.19,50264.0,41.0486,41.1509,41.0021,41.1044,50264.0
2018-03-12 14:30:00,44.19,44.21,44.13,44.13,7200.0,41.1044,41.123,41.0486,41.0486,7200.0
2018-03-12 14:40:00,44.18,44.18,44.09,44.09,12800.0,41.0951,41.0951,41.0114,41.0114,12800.0
2018-03-12 14:50:00,44.1,44.16,44.08,44.1,12648.0,41.0207,41.0765,41.0021,41.0207,12648.0
2018-03-12 15:00:00,44.12,44.13,44.05,44.08,23164.0,41.0393,41.0486,40.9742,41.0021,23164.0
2018-03-12 15:10:00,44.08,44.1,44.04,44.04,17516.0,41.0021,41.0207,40.9649,40.9649,17516.0
2018-03-12 15:20:00,44.03,44.18,44.03,44.18,21284.0,40.9556,41.0951,40.9556,41.0951,21284.0
2018-03-12 15:30:00,44.19,44.24,44.16,44.24,26552.0,41.1044,41.1509,41.0765,41.1509,26552.0
2018-03-12 15:40:00,44.23,44.29,44.21,44.26,49224.0,41.1416,41.1974,41.123,41.1695,49224.0
2018-03-12 15:50:00,44.24,44.24,44.16,44.16,73688.0,41.1509,41.1509,41.0765,41.0765,73688.0
2018-03-13 09:30:00,44.5,44.57,44.23,44.24,22432.0,41.3928,41.4579,41.1416,41.1509,22432.0
2018-03-13 09:40:00,44.25,44.33,44.24,44.27,14964.0,41.1602,41.2346,41.1509,41.1788,14964.0
2018-03-13 09:50:00,44.24,44.31,44.24,44.28,8752.0,41.1509,41.216,41.1509,41.1881,8752.0
2018-03-13 10:00:00,44.27,44.43,44.26,44.43,18644.0,41.1788,41.3277,41.1695,41.3277,18644.0
2018-03-13 10:10:00,44.37,44.46,44.35,44.46,19000.0,41.2718,41.3556,41.2532,41.3556,19000.0
2018-03-13 10:20:00,44.46,44.47,44.39,44.39,10300.0,41.3556,41.3649,41.2905,41.2905,10300.0
2018-03-13 10:30:00,44.35,44.45,44.35,44.43,8400.0,41.2532,41.3463,41.2532,41.3277,8400.0
2018-03-13 10:40:00,44.44,44.47,44.38,44.41,21980.0,41.337,41.3649,41.2811,41.3091,21980.0
2018-03-13 10:50:00,44.42,44.46,44.38,44.46,15800.0,41.3184,41.3556,41.2811,41.3556,15800.0
2018-03-13 11:00:00,44.44,44.5,44.41,44.47,16932.0,41.337,41.3928,41.3091,41.3649,16932.0
2018-03-13 11:10:00,44.45,44.52,44.45,44.52,16928.0,41.3463,41.4114,41.3463,41.4114,16928.0
2018-03-13 11:20:00,44.52,44.53,44.35,44.38,28048.0,41.4114,41.4207,41.2532,41.2811,28048.0
2018-03-13 11:30:00,44.42,44.43,44.31,44.38,15040.0,41.3184,41.3277,41.216,41.2811,15040.0
2018-03-13 11:40:00,44.34,44.36,44.34,44.36,800.0,41.2439,41.2625,41.2439,41.2625,800.0
2018-03-13 11:50:00,44.39,44.39,44.32,44.34,7200.0,41.2905,41.2905,41.2253,41.2439,7200.0
2018-03-13 12:00:00,44.3,44.3,44.16,44.19,9104.0,41.2067,41.2067,41.0765,41.1044,9104.0
2018-03-13 12:10:00,44.17,44.2,44.12,44.12,9280.0,41.0858,41.1137,41.0393,41.0393,9280.0
2018-03-13 12:20:00,44.16,44.2,44.15,44.2,6064.0,41.0765,41.1137,41.0672,41.1137,6064.0
2018-03-13 12:30:00,44.23,44.29,44.22,44.28,8400.0,41.1416,41.1974,41.1323,41.1881,8400.0
2018-03-13 12:40:00,44.28,44.3,44.24,44.29,14800.0,41.1881,41.2067,41.1509,41.1974,14800.0
2018-03-13 12:50:00,44.32,44.32,44.26,44.3,4000.0,41.2253,41.2253,41.1695,41.2067,4000.0
2018-03-13 13:00:00,44.32,44.36,44.31,44.36,7500.0,41.2253,41.2625,41.216,41.2625,7500.0
2018-03-13 13:10:00,44.38,44.4,44.35,44.35,51600.0,41.2811,41.2998,41.2532,41.2532,51600.0
2018-03-13 13:20:00,44.36,44.36,44.27,44.27,49128.0,41.2625,41.2625,41.1788,41.1788,49128.0
2018-03-13 13:30:00,44.29,44.29,44.18,44.18,32336.0,41.1974,41.1974,41.0951,41.0951,32336.0
2018-03-13 13:40:00,44.16,44.36,44.15,44.26,59612.0,41.0765,41.2625,41.0672,41.1695,59612.0
2018-03-13 13:50:00,44.23,44.23,44.21,44.21,1600.0,41.1416,41.1416,41.123,41.123,1600.0
2018-03-13 14:00:00,44.21,44.25,44.21,44.24,1600.0,41.123,41.1602,41.123,41.1509,1600.0
2018-03-13 14:10:00,44.18,44.18,44.13,44.15,6800.0,41.0951,41.0951,41.0486,41.0672,6800.0
2018-03-13 14:20:00,44.16,44.16,44.08,44.08,8216.0,41.0765,41.0765,41.0021,41.0021,8216.0
2018-03-13 14:30:00,44.08,44.17,44.08,44.1,6000.0,41.0021,41.0858,41.0021,41.0207,6000.0
2018-03-13 14:40:00,44.09,44.1,44.06,44.07,6400.0,41.0114,41.0207,40.9835,40.9928,6400.0
2018-03-13 14:50:00,44.07,44.07,44.04,44.07,13600.0,40.9928,40.9928,40.9649,40.9928,13600.0
2018-03-13 15:00:00,44.09,44.15,44.03,44.15,50216.0,41.0114,41.0672,40.9556,41.0672,50216.0
2018-03-13 15:10:00,44.15,44.15,44.08,44.1,20300.0,41.0672,41.0672,41.0021,41.0207,20300.0
2018-03-13 15:20:00,44.09,44.09,43.97,43.97,18800.0,41.0114,41.0114,40.8998,40.8998,18800.0
2018-03-13 15:30:00,43.97,44.04,43.94,43.96,33380.0,40.8998,40.9649,40.8719,40.8905,33380.0
2018-03-13 15:40:00,43.95,44.05,43.95,43.99,59652.0,40.8812,40.9742,40.8812,40.9184,59652.0
2018-03-13 15:50:00,43.99,44.08,43.94,44.04,101392.0,40.9184,41.0021,40.8719,40.9649,101392.0
2018-03-14 09:30:00,44.16,44.16,43.52,43.73,38388.0,41.0765,41.0765,40.4812,40.6765,38388.0
2018-03-14 09:40:00,43.73,43.95,43.73,43.85,26156.0,40.6765,40.8812,40.6765,40.7882,26156.0
2018-03-14 09:50:00,43.72,43.88,43.72,43.8,20380.0,40.6672,40.8161,40.6672,40.7416,20380.0
2018-03-14 10:00:00,43.86,43.93,43.86,43.9,9232.0,40.7975,40.8626,40.7975,40.8347,9232.0
2018-03-14 10:10:00,43.88,43.88,43.77,43.78,5600.0,40.8161,40.8161,40.7137,40.723,5600.0
2018-03-14 10:20:00,43.81,43.81,43.75,43.75,3200.0,40.7509,40.7509,40.6951,40.6951,3200.0
2018-03-14 10:30:00,43.75,43.76,43.68,43.68,8328.0,40.6951,40.7044,40.63,40.63,8328.0
2018-03-14 10:40:00,43.74,43.77,43.73,43.75,7200.0,40.6858,40.7137,40.6765,40.6951,7200.0
2018-03-14 10:50:00,43.74,43.74,43.74,43.74,400.0,40.6858,40.6858,40.6858,40.6858,400.0
2018-03-14 11:00:00,43.71,43.72,43.68,43.71,15900.0,40.6579,40.6672,40.63,40.6579,15900.0
2018-03-14 11:10:00,43.73,43.73,43.67,43.7,8400.0,40.6765,40.6765,40.6207,40.6486,8400.0
2018-03-14 11:20:00,43.66,43.69,43.61,43.67,10280.0,40.6114,40.6393,40.5649,40.6207,10280.0
2018-03-14 11:30:00,43.67,43.69,43.51,43.51,17544.0,40.6207,40.6393,40.4719,40.4719,17544.0
2018-03-14 11:40:00,43.51,43.51,43.48,43.48,6900.0,40.4719,40.4719,40.444,40.444,6900.0
2018-03-14 11:50:00,43.51,43.54,43.49,43.52,12856.0,40.4719,40.4998,40.4533,40.4812,12856.0
2018-03-14 12:00:00,43.52,43.52,43.45,43.45,8000.0,40.4812,40.4812,40.4161,40.4161,8000.0
2018-03-14 12:10:00,43.46,43.49,43.44,43.49,12884.0,40.4254,40.4533,40.4068,40.4533,12884.0
2018-03-14 12:20:00,43.49,43.52,43.47,43.48,16072.0,40.4533,40.4812,40.4347,40.444,16072.0
2018-03-14 12:30:00,43.48,43.58,43.47,43.57,22400.0,40.444,40.537,40.4347,40.5277,22400.0
2018-03-14 12:40:00,43.57,43.6,43.52,43.6,17200.0,40.5277,40.5556,40.4812,40.5556,17200.0
2018-03-14 12:50:00,43.6,43.62,43.58,43.61,6000.0,40.5556,40.5742,40.537,40.5649,6000.0
2018-03-14 13:00:00,43.6,43.61,43.56,43.59,9028.0,40.5556,40.5649,40.5184,40.5463,9028.0
2018-03-14 13:10:00,43.6,43.6,43.51,43.55,9400.0,40.5556,40.5556,40.4719,40.5091,9400.0
2018-03-14 13:20:00,43.56,43.59,43.55,43.55,5200.0,40.5184,40.5463,40.5091,40.5091,5200.0
2018-03-14 13:30:00,43.58,43.66,43.57,43.63,6132.0,40.537,40.6114,40.5277,40.5835,6132.0
2018-03-14 13:40:00,43.65,43.7,43.65,43.7,6800.0,40.6021,40.6486,40.6021,40.6486,6800.0
2018-03-14 13:50:00,43.71,43.79,43.7,43.75,8748.0,40.6579,40.7323,40.6486,40.6951,8748.0
2018-03-14 14:00:00,43.76,43.78,43.72,43.74,10400.0,40.7044,40.723,40.6672,40.6858,10400.0
2018-03-14 14:10:00,43.74,43.74,43.66,43.66,6000.0,40.6858,40.6858,40.6114,40.6114,6000.0
2018-03-14 14:20:00,43.63,43.63,43.59,43.59,9600.0,40.5835,40.5835,40.5463,40.5463,9600.0
2018-03-14 14:30:00,43.6,43.62,43.46,43.46,11200.0,40.5556,40.5742,40.4254,40.4254,11200.0
2018-03-14 14:40:00,43.46,43.49,43.41,43.42,22000.0,40.4254,40.4533,40.3789,40.3882,22000.0
2018-03-14 14:50:00,43.44,43.52,43.42,43.49,18680.0,40.4068,40.4812,40.3882,40.4533,18680.0
2018-03-14 15:00:00,43.48,43.48,43.42,43.42,19600.0,40.444,40.444,40.3882,40.3882,19600.0
2018-03-14 15:10:00,43.41,43.45,43.35,43.39,26636.0,40.3789,40.4161,40.3231,40.3603,26636.0
2018-03-14 15:20:00,43.38,43.46,43.35,43.4,28400.0,40.351,40.4254,40.3231,40.3696,28400.0
2018-03-14 15:30:00,43.41,43.47,43.38,43.45,54524.0,40.3789,40.4347,40.351,40.4161,54524.0
2018-03-14 15:40:00,43.44,43.48,43.41,43.44,40788.0,40.4068,40.444,40.3789,40.4068,40788.0
2018-03-14 15:50:00,43.44,43.44,43.37,43.4,206620.0,40.4068,40.4068,40.3417,40.3696,206620.0
2018-03-15 09:30:00,43.53,43.62,43.44,43.48,58980.0,40.4905,40.5742,40.4068,40.444,58980.0
2018-03-15 09:40:00,43.44,43.46,43.32,43.36,30924.0,40.4068,40.4254,40.2952,40.3324,30924.0
2018-03-15 09:50:00,43.32,43.38,43.31,43.32,20000.0,40.2952,40.351,40.2859,40.2952,20000.0
2018-03-15 10:00:00,43.32,43.39,43.23,43.38,40464.0,40.2952,40.3603,40.2114,40.351,40464.0
2018-03-15 10:10:00,43.43,43.43,43.36,43.38,16400.0,40.3975,40.3975,40.3324,40.351,16400.0
2018-03-15 10:20:00,43.38,43.45,43.36,43.44,12712.0,40.351,40.4161,40.3324,40.4068,12712.0
2018-03-15 10:30:00,43.44,43.47,43.36,43.38,19624.0,40.4068,40.4347,40.3324,40.351,19624.0
2018-03-15 10:40:00,43.38,43.4,43.29,43.36,25224.0,40.351,40.3696,40.2673,40.3324,25224.0
2018-03-15 10:50:00,43.36,43.37,43.19,43.2,54116.0,40.3324,40.3417,40.1742,40.1835,54116.0
2018-03-15 11:00:00,43.21,43.3,43.19,43.28,44800.0,40.1928,40.2766,40.1742,40.258,44800.0
2018-03-15 11:10:00,43.3,43.35,43.27,43.31,30800.0,40.2766,40.3231,40.2487,40.2859,30800.0
2018-03-15 11:20:00,43.32,43.42,43.32,43.37,29600.0,40.2952,40.3882,40.2952,40.3417,29600.0
2018-03-15 11:30:00,43.38,43.4,43.32,43.33,13040.0,40.351,40.3696,40.2952,40.3045,13040.0
2018-03-15 11:40:00,43.33,43.37,43.3,43.37,14000.0,40.3045,40.3417,40.2766,40.3417,14000.0
2018-03-15 11:50:00,43.37,43.45,43.35,43.42,44044.0,40.3417,40.4161,40.3231,40.3882,44044.0
2018-03-15 12:00:00,43.44,43.45,43.4,43.44,11600.0,40.4068,40.4161,40.3696,40.4068,11600.0
2018-03-15 12:10:00,43.44,43.45,43.4,43.4,9760.0,40.4068,40.4161,40.3696,40.3696,9760.0
2018-03-15 12:20:00,43.41,43.42,43.33,43.33,11600.0,40.3789,40.3882,40.3045,40.3045,11600.0
2018-03-15 12:30:00,43.33,43.33,43.25,43.29,15512.0,40.3045,40.3045,40.2301,40.2673,15512.0
2018-03-15 12:40:00,43.31,43.31,43.26,43.26,4800.0,40.2859,40.2859,40.2394,40.2394,4800.0
2018-03-15 12:50:00,43.27,43.34,43.27,43.32,13200.0,40.2487,40.3138,40.2487,40.2952,13200.0
2018-03-15 13:00:00,43.32,43.37,43.32,43.35,11200.0,40.2952,40.3417,40.2952,40.3231,11200.0
2018-03-15 13:10:00,43.37,43.38,43.32,43.32,7600.0,40.3417,40.351,40.2952,40.2952,7600.0
2018-03-15 13:20:00,43.34,43.36,43.3,43.33,6800.0,40.3138,40.3324,40.2766,40.3045,6800.0
2018-03-15 13:30:00,43.34,43.38,43.34,43.38,19808.0,40.3138,40.351,40.3138,40.351,19808.0
2018-03-15 13:40:00,43.38,43.39,43.31,43.33,20200.0,40.351,40.3603,40.2859,40.3045,20200.0
2018-03-15 13:50:00,43.35,43.35,43.3,43.3,5200.0,40.3231,40.3231,40.2766,40.2766,5200.0
2018-03-15 14:00:00,43.3,43.32,43.29,43.32,11940.0,40.2766,40.2952,40.2673,40.2952,11940.0
2018-03-15 14:10:00,43.32,43.33,43.28,43.31,15508.0,40.2952,40.3045,40.258,40.2859,15508.0
2018-03-15 14:20:00,43.31,43.31,43.21,43.21,25272.0,40.2859,40.2859,40.1928,40.1928,25272.0
2018-03-15 14:30:00,43.24,43.24,43.17,43.22,15932.0,40.2208,40.2208,40.1556,40.2021,15932.0
2018-03-15 14:40:00,43.22,43.22,43.18,43.19,19528.0,40.2021,40.2021,40.1649,40.1742,19528.0
2018-03-15 14:50:00,43.2,43.3,43.18,43.3,31604.0,40.1835,40.2766,40.1649,40.2766,31604.0
2018-03-15 15:00:00,43.3,43.35,43.29,43.35,22368.0,40.2766,40.3231,40.2673,40.3231,22368.0
2018-03-15 15:10:00,43.35,43.35,43.27,43.3,21440.0,40.3231,40.3231,40.2487,40.2766,21440.0
2018-03-15 15:20:00,43.31,43.35,43.31,43.34,18000.0,40.2859,40.3231,40.2859,40.3138,18000.0
2018-03-15 15:30:00,43.34,43.35,43.27,43.27,34000.0,40.3138,40.3231,40.2487,40.2487,34000.0
2018-03-15 15:40:00,43.27,43.3,43.25,43.3,40348.0,40.2487,40.2766,40.2301,40.2766,40348.0
2018-03-15 15:50:00,43.29,43.35,43.29,43.31,100796.0,40.2673,40.3231,40.2673,40.2859,100796.0
2018-03-16 09:30:00,43.51,43.71,43.49,43.71,390880.0,40.4719,40.6579,40.4533,40.6579,390880.0
2018-03-16 09:40:00,43.66,43.68,43.49,43.49,18744.0,40.6114,40.63,40.4533,40.4533,18744.0
2018-03-16 09:50:00,43.55,43.58,43.37,43.37,23340.0,40.5091,40.537,40.3417,40.3417,23340.0
2018-03-16 10:00:00,43.42,43.53,43.37,43.51,41472.0,40.3882,40.4905,40.3417,40.4719,41472.0
2018-03-16 10:10:00,43.48,43.51,43.43,43.5,13080.0,40.444,40.4719,40.3975,40.4626,13080.0
2018-03-16 10:20:00,43.51,43.65,43.49,43.65,48324.0,40.4719,40.6021,40.4533,40.6021,48324.0
2018-03-16 10:30:00,43.65,43.67,43.6,43.63,13892.0,40.6021,40.6207,40.5556,40.5835,13892.0
2018-03-16 10:40:00,43.63,43.63,43.57,43.59,21200.0,40.5835,40.5835,40.5277,40.5463,21200.0
2018-03-16 10:50:00,43.59,43.6,43.55,43.55,18000.0,40.5463,40.5556,40.5091,40.5091,18000.0
2018-03-16 11:00:00,43.55,43.59,43.52,43.54,76800.0,40.5091,40.5463,40.4812,40.4998,76800.0
2018-03-16 11:10:00,43.52,43.57,43.52,43.52,14400.0,40.4812,40.5277,40.4812,40.4812,14400.0
2018-03-16 11:20:00,43.54,43.54,43.51,43.51,5600.0,40.4998,40.4998,40.4719,40.4719,5600.0
2018-03-16 11:30:00,43.56,43.56,43.51,43.54,9200.0,40.5184,40.5184,40.4719,40.4998,9200.0
2018-03-16 11:40:00,43.54,43.54,43.44,43.46,30372.0,40.4998,40.4998,40.4068,40.4254,30372.0
2018-03-16 11:50:00,43.43,43.44,43.3,43.3,13384.0,40.3975,40.4068,40.2766,40.2766,13384.0
2018-03-16 12:00:00,43.29,43.3,43.18,43.2,35836.0,40.2673,40.2766,40.1649,40.1835,35836.0
2018-03-16 12:10:00,43.21,43.26,43.19,43.19,28000.0,40.1928,40.2394,40.1742,40.1742,28000.0
2018-03-16 12:20:00,43.21,43.23,43.14,43.2,31600.0,40.1928,40.2114,40.1277,40.1835,31600.0
2018-03-16 12:30:00,43.14,43.21,43.14,43.17,21200.0,40.1277,40.1928,40.1277,40.1556,21200.0
2018-03-16 12:40:00,43.16,43.21,43.14,43.21,25600.0,40.1463,40.1928,40.1277,40.1928,25600.0
2018-03-16 12:50:00,43.21,43.23,43.15,43.19,27352.0,40.1928,40.2114,40.137,40.1742,27352.0
2018-03-16 13:00:00,43.19,43.26,43.19,43.26,23432.0,40.1742,40.2394,40.1742,40.2394,23432.0
2018-03-16 13:10:00,43.27,43.3,43.26,43.28,30632.0,40.2487,40.2766,40.2394,40.258,30632.0
2018-03-16 13:20:00,43.3,43.33,43.25,43.25,11572.0,40.2766,40.3045,40.2301,40.2301,11572.0
2018-03-16 13:30:00,43.25,43.27,43.22,43.22,17332.0,40.2301,40.2487,40.2021,40.2021,17332.0
2018-03-16 13:40:00,43.24,43.34,43.16,43.28,81784.0,40.2208,40.3138,40.1463,40.258,81784.0
2018-03-16 13:50:00,43.27,43.27,43.2,43.2,11216.0,40.2487,40.2487,40.1835,40.1835,11216.0
2018-03-16 14:00:00,43.22,43.23,43.18,43.23,6328.0,40.2021,40.2114,40.1649,40.2114,6328.0
2018-03-16 14:10:00,43.22,43.24,43.21,43.23,16000.0,40.2021,40.2208,40.1928,40.2114,16000.0
2018-03-16 14:20:00,43.24,43.32,43.24,43.32,36400.0,40.2208,40.2952,40.2208,40.2952,36400.0
2018-03-16 14:30:00,43.33,43.35,43.32,43.33,13600.0,40.3045,40.3231,40.2952,40.3045,13600.0
2018-03-16 14:40:00,43.34,43.34,43.3,43.31,11628.0,40.3138,40.3138,40.2766,40.2859,11628.0
2018-03-16 14:50:00,43.31,43.32,43.26,43.31,18884.0,40.2859,40.2952,40.2394,40.2859,18884.0
2018-03-16 15:00:00,43.3,43.34,43.3,43.34,18000.0,40.2766,40.3138,40.2766,40.3138,18000.0
2018-03-16 15:10:00,43.33,43.35,43.33,43.35,10380.0,40.3045,40.3231,40.3045,40.3231,10380.0
2018-03-16 15:20:00,43.37,43.48,43.37,43.45,30880.0,40.3417,40.444,40.3417,40.4161,30880.0
2018-03-16 15:30:00,43.47,43.51,43.47,43.48,14780.0,40.4347,40.4719,40.4347,40.444,14780.0
2018-03-16 15:40:00,43.5,43.55,43.48,43.53,78800.0,40.4626,40.5091,40.444,40.4905,78800.0
2018-03-16 15:50:00,43.54,43.54,43.3,43.32,328804.0,40.4998,40.4998,40.2766,40.2952,328804.0
2018-03-19 09:30:00,43.24,43.33,43.12,43.19,35668.0,40.2208,40.3045,40.1091,40.1742,35668.0
2018-03-19 09:40:00,43.18,43.18,43.0,43.1,39184.0,40.1649,40.1649,39.9975,40.0905,39184.0
2018-03-19 09:50:00,43.1,43.18,43.07,43.17,17164.0,40.0905,40.1649,40.0626,40.1556,17164.0
2018-03-19 10:00:00,43.17,43.33,43.14,43.29,32800.0,40.1556,40.3045,40.1277,40.2673,32800.0
2018-03-19 10:10:00,43.3,43.3,43.15,43.15,22000.0,40.2766,40.2766,40.137,40.137,22000.0
2018-03-19 10:20:00,43.19,43.23,43.18,43.19,3600.0,40.1742,40.2114,40.1649,40.1742,3600.0
2018-03-19 10:30:00,43.19,43.28,43.19,43.23,10800.0,40.1742,40.258,40.1742,40.2114,10800.0
2018-03-19 10:40:00,43.27,43.27,43.16,43.18,9600.0,40.2487,40.2487,40.1463,40.1649,9600.0
2018-03-19 10:50:00,43.21,43.21,43.07,43.17,34068.0,40.1928,40.1928,40.0626,40.1556,34068.0
2018-03-19 11:00:00,43.12,43.13,43.08,43.08,10800.0,40.1091,40.1184,40.0719,40.0719,10800.0
2018-03-19 11:10:00,43.13,43.13,43.04,43.09,12456.0,40.1184,40.1184,40.0347,40.0812,12456.0
2018-03-19 11:20:00,43.08,43.13,43.07,43.12,11980.0,40.0719,40.1184,40.0626,40.1091,11980.0
2018-03-19 11:30:00,43.12,43.12,43.02,43.03,9600.0,40.1091,40.1091,40.0161,40.0254,9600.0
2018-03-19 11:40:00,43.04,43.07,42.98,43.02,21792.0,40.0347,40.0626,39.9789,40.0161,21792.0
2018-03-19 11:50:00,43.02,43.02,42.88,42.88,12536.0,40.0161,40.0161,39.8859,39.8859,12536.0
2018-03-19 12:00:00,42.9,42.99,42.9,42.97,10000.0,39.9045,39.9882,39.9045,39.9696,10000.0
2018-03-19 12:10:00,42.99,43.04,42.94,43.04,24344.0,39.9882,40.0347,39.9417,40.0347,24344.0
2018-03-19 12:20:00,43.02,43.1,43.0,43.1,26480.0,40.0161,40.0905,39.9975,40.0905,26480.0
2018-03-19 12:30:00,43.11,43.14,43.07,43.14,20920.0,40.0998,40.1277,40.0626,40.1277,20920.0
2018-03-19 12:40:00,43.12,43.13,43.05,43.05,42904.0,40.1091,40.1184,40.044,40.044,42904.0
2018-03-19 12:50:00,43.05,43.08,43.01,43.06,15200.0,40.044,40.0719,40.0068,40.0533,15200.0
2018-03-19 13:00:00,43.05,43.07,42.96,42.99,30004.0,40.044,40.0626,39.9603,39.9882,30004.0
2018-03-19 13:10:00,42.98,43.05,42.97,43.02,32084.0,39.9789,40.044,39.9696,40.0161,32084.0
2018-03-19 13:20:00,43.04,43.04,42.96,43.01,63592.0,40.0347,40.0347,39.9603,40.0068,63592.0
2018-03-19 13:30:00,43.0,43.02,42.95,43.01,36872.0,39.9975,40.0161,39.951,40.0068,36872.0
2018-03-19 13:40:00,43.02,43.1,43.01,43.1,12992.0,40.0161,40.0905,40.0068,40.0905,12992.0
2018-03-19 13:50:00,43.08,43.09,43.0,43.05,16884.0,40.0719,40.0812,39.9975,40.044,16884.0
2018-03-19 14:00:00,43.05,43.07,43.0,43.02,29680.0,40.044,40.0626,39.9975,40.0161,29680.0
2018-03-19 14:10:00,43.01,43.03,42.94,42.94,42912.0,40.0068,40.0254,39.9417,39.9417,42912.0
2018-03-19 14:20:00,42.94,42.96,42.85,42.94,49356.0,39.9417,39.9603,39.858,39.9417,49356.0
2018-03-19 14:30:00,42.92,42.92,42.81,42.87,20172.0,39.9231,39.9231,39.8208,39.8766,20172.0
2018-03-19 14:40:00,42.85,42.93,42.82,42.86,54792.0,39.858,39.9324,39.8301,39.8673,54792.0
2018-03-19 14:50:00,42.87,42.97,42.87,42.95,41312.0,39.8766,39.9696,39.8766,39.951,41312.0
2018-03-19 15:00:00,42.94,42.98,42.93,42.96,30396.0,39.9417,39.9789,39.9324,39.9603,30396.0
2018-03-19 15:10:00,42.95,43.08,42.94,43.08,87176.0,39.951,40.0719,39.9417,40.0719,87176.0
2018-03-19 15:20:00,43.09,43.1,43.01,43.03,87724.0,40.0812,40.0905,40.0068,40.0254,87724.0
2018-03-19 15:30:00,43.01,43.1,42.96,43.1,68656.0,40.0068,40.0905,39.9603,40.0905,68656.0
2018-03-19 15:40:00,43.1,43.16,43.04,43.15,54380.0,40.0905,40.1463,40.0347,40.137,54380.0
2018-03-19 15:50:00,43.12,43.3,43.05,43.25,115628.0,40.1091,40.2766,40.044,40.2301,115628.0
2018-03-20 09:30:00,43.29,43.6,43.29,43.35,22780.0,40.2673,40.5556,40.2673,40.3231,22780.0
2018-03-20 09:40:00,43.42,43.63,43.42,43.52,40264.0,40.3882,40.5835,40.3882,40.4812,40264.0
2018-03-20 09:50:00,43.51,43.51,43.4,43.42,12300.0,40.4719,40.4719,40.3696,40.3882,12300.0
2018-03-20 10:00:00,43.42,43.52,43.42,43.48,17816.0,40.3882,40.4812,40.3882,40.444,17816.0
2018-03-20 10:10:00,43.46,43.51,43.42,43.51,15012.0,40.4254,40.4719,40.3882,40.4719,15012.0
2018-03-20 10:20:00,43.51,43.55,43.42,43.55,18644.0,40.4719,40.5091,40.3882,40.5091,18644.0
2018-03-20 10:30:00,43.61,43.63,43.51,43.51,18640.0,40.5649,40.5835,40.4719,40.4719,18640.0
2018-03-20 10:40:00,43.52,43.56,43.46,43.55,14140.0,40.4812,40.5184,40.4254,40.5091,14140.0
2018-03-20 10:50:00,43.55,43.61,43.5,43.54,10120.0,40.5091,40.5649,40.4626,40.4998,10120.0
2018-03-20 11:00:00,43.57,43.63,43.54,43.54,9580.0,40.5277,40.5835,40.4998,40.4998,9580.0
2018-03-20 11:10:00,43.54,43.57,43.48,43.5,10060.0,40.4998,40.5277,40.444,40.4626,10060.0
2018-03-20 11:20:00,43.5,43.6,43.5,43.56,23200.0,40.4626,40.5556,40.4626,40.5184,23200.0
2018-03-20 11:30:00,43.59,43.6,43.53,43.53,26724.0,40.5463,40.5556,40.4905,40.4905,26724.0
2018-03-20 11:40:00,43.52,43.52,43.43,43.44,9144.0,40.4812,40.4812,40.3975,40.4068,9144.0
2018-03-20 11:50:00,43.46,43.49,43.43,43.45,19612.0,40.4254,40.4533,40.3975,40.4161,19612.0
2018-03-20 12:00:00,43.47,43.49,43.43,43.45,13576.0,40.4347,40.4533,40.3975,40.4161,13576.0
2018-03-20 12:10:00,43.43,43.5,43.42,43.49,15800.0,40.3975,40.4626,40.3882,40.4533,15800.0
2018-03-20 12:20:00,43.51,43.6,43.5,43.55,9944.0,40.4719,40.5556,40.4626,40.5091,9944.0
2018-03-20 12:30:00,43.55,43.59,43.52,43.52,6740.0,40.5091,40.5463,40.4812,40.4812,6740.0
2018-03-20 12:40:00,43.52,43.53,43.46,43.46,10344.0,40.4812,40.4905,40.4254,40.4254,10344.0
2018-03-20 12:50:00,43.48,43.49,43.45,43.45,7600.0,40.444,40.4533,40.4161,40.4161,7600.0
2018-03-20 13:00:00,43.46,43.46,43.37,43.38,16080.0,40.4254,40.4254,40.3417,40.351,16080.0
2018-03-20 13:10:00,43.38,43.39,43.32,43.34,21000.0,40.351,40.3603,40.2952,40.3138,21000.0
2018-03-20 13:20:00,43.33,43.34,43.31,43.32,2000.0,40.3045,40.3138,40.2859,40.2952,2000.0
2018-03-20 13:30:00,43.32,43.33,43.27,43.29,11500.0,40.2952,40.3045,40.2487,40.2673,11500.0
2018-03-20 13:40:00,43.3,43.3,43.28,43.3,5200.0,40.2766,40.2766,40.258,40.2766,5200.0
2018-03-20 13:50:00,43.29,43.29,43.22,43.24,13200.0,40.2673,40.2673,40.2021,40.2208,13200.0
2018-03-20 14:00:00,43.24,43.29,43.19,43.27,19200.0,40.2208,40.2673,40.1742,40.2487,19200.0
2018-03-20 14:10:00,43.27,43.31,43.25,43.31,15372.0,40.2487,40.2859,40.2301,40.2859,15372.0
2018-03-20 14:20:00,43.31,43.31,43.26,43.29,9240.0,40.2859,40.2859,40.2394,40.2673,9240.0
2018-03-20 14:30:00,43.27,43.3,43.27,43.29,9600.0,40.2487,40.2766,40.2487,40.2673,9600.0
2018-03-20 14:40:00,43.27,43.3,43.27,43.29,12800.0,40.2487,40.2766,40.2487,40.2673,12800.0
2018-03-20 14:50:00,43.29,43.3,43.23,43.28,19708.0,40.2673,40.2766,40.2114,40.258,19708.0
2018-03-20 15:00:00,43.29,43.33,43.27,43.32,24400.0,40.2673,40.3045,40.2487,40.2952,24400.0
2018-03-20 15:10:00,43.32,43.39,43.3,43.36,27624.0,40.2952,40.3603,40.2766,40.3324,27624.0
2018-03-20 15:20:00,43.35,43.38,43.34,43.35,22432.0,40.3231,40.351,40.3138,40.3231,22432.0
2018-03-20 15:30:00,43.33,43.35,43.25,43.26,38800.0,40.3045,40.3231,40.2301,40.2394,38800.0
2018-03-20 15:40:00,43.26,43.26,43.17,43.23,87072.0,40.2394,40.2394,40.1556,40.2114,87072.0
2018-03-20 15:50:00,43.22,43.26,43.11,43.13,320224.0,40.2021,40.2394,40.0998,40.1184,320224.0
2018-03-21 09:30:00,43.22,43.37,43.15,43.3,72308.0,40.2021,40.3417,40.137,40.2766,72308.0
2018-03-21 09:40:00,43.31,43.61,43.28,43.49,102380.0,40.2859,40.5649,40.258,40.4533,102380.0
2018-03-21 09:50:00,43.52,43.55,43.42,43.47,100244.0,40.4812,40.5091,40.3882,40.4347,100244.0
2018-03-21 10:00:00,43.48,43.7,43.47,43.7,46440.0,40.444,40.6486,40.4347,40.6486,46440.0
2018-03-21 10:10:00,43.68,43.73,43.62,43.71,48416.0,40.63,40.6765,40.5742,40.6579,48416.0
2018-03-21 10:20:00,43.72,43.74,43.67,43.71,31760.0,40.6672,40.6858,40.6207,40.6579,31760.0
2018-03-21 10:30:00,43.71,43.71,43.63,43.69,38860.0,40.6579,40.6579,40.5835,40.6393,38860.0
2018-03-21 10:40:00,43.71,43.85,43.7,43.8,43072.0,40.6579,40.7882,40.6486,40.7416,43072.0
2018-03-21 10:50:00,43.81,43.82,43.73,43.73,11400.0,40.7509,40.7603,40.6765,40.6765,11400.0
2018-03-21 11:00:00,43.7,43.7,43.56,43.56,25152.0,40.6486,40.6486,40.5184,40.5184,25152.0
2018-03-21 11:10:00,43.56,43.59,43.55,43.56,18608.0,40.5184,40.5463,40.5091,40.5184,18608.0
2018-03-21 11:20:00,43.56,43.56,43.53,43.55,12000.0,40.5184,40.5184,40.4905,40.5091,12000.0
2018-03-21 11:30:00,43.56,43.6,43.55,43.58,9884.0,40.5184,40.5556,40.5091,40.537,9884.0
2018-03-21 11:40:00,43.62,43.71,43.6,43.66,22436.0,40.5742,40.6579,40.5556,40.6114,22436.0
2018-03-21 11:50:00,43.63,43.77,43.63,43.77,16748.0,40.5835,40.7137,40.5835,40.7137,16748.0
2018-03-21 12:00:00,43.73,43.74,43.65,43.7,9284.0,40.6765,40.6858,40.6021,40.6486,9284.0
2018-03-21 12:10:00,43.7,43.71,43.68,43.7,9552.0,40.6486,40.6579,40.63,40.6486,9552.0
2018-03-21 12:20:00,43.7,43.7,43.65,43.67,5200.0,40.6486,40.6486,40.6021,40.6207,5200.0
2018-03-21 12:30:00,43.68,43.68,43.64,43.68,10632.0,40.63,40.63,40.5928,40.63,10632.0
2018-03-21 12:40:00,43.69,43.69,43.67,43.69,10400.0,40.6393,40.6393,40.6207,40.6393,10400.0
2018-03-21 12:50:00,43.68,43.68,43.66,43.67,9200.0,40.63,40.63,40.6114,40.6207,9200.0
2018-03-21 13:00:00,43.67,43.68,43.64,43.65,12460.0,40.6207,40.63,40.5928,40.6021,12460.0
2018-03-21 13:10:00,43.64,43.67,43.61,43.61,17600.0,40.5928,40.6207,40.5649,40.5649,17600.0
2018-03-21 13:20:00,43.63,43.63,43.6,43.63,3600.0,40.5835,40.5835,40.5556,40.5835,3600.0
2018-03-21 13:30:00,43.63,43.65,43.61,43.61,12200.0,40.5835,40.6021,40.5649,40.5649,12200.0
2018-03-21 13:40:00,43.64,43.67,43.61,43.66,7200.0,40.5928,40.6207,40.5649,40.6114,7200.0
2018-03-21 13:50:00,43.66,43.69,43.65,43.65,16000.0,40.6114,40.6393,40.6021,40.6021,16000.0
2018-03-21 14:00:00,43.66,43.77,43.52,43.6,93528.0,40.6114,40.7137,40.4812,40.5556,93528.0
2018-03-21 14:10:00,43.62,43.73,43.58,43.64,23700.0,40.5742,40.6765,40.537,40.5928,23700.0
2018-03-21 14:20:00,43.66,43.66,43.46,43.52,29168.0,40.6114,40.6114,40.4254,40.4812,29168.0
2018-03-21 14:30:00,43.52,43.58,43.43,43.44,32372.0,40.4812,40.537,40.3975,40.4068,32372.0
2018-03-21 14:40:00,43.44,43.47,43.38,43.38,18000.0,40.4068,40.4347,40.351,40.351,18000.0
2018-03-21 14:50:00,43.32,43.42,43.24,43.39,35936.0,40.2952,40.3882,40.2208,40.3603,35936.0
2018-03-21 15:00:00,43.41,43.52,43.39,43.52,42752.0,40.3789,40.4812,40.3603,40.4812,42752.0
2018-03-21 15:10:00,43.54,43.6,43.48,43.54,40720.0,40.4998,40.5556,40.444,40.4998,40720.0
2018-03-21 15:20:00,43.57,43.57,43.42,43.42,52168.0,40.5277,40.5277,40.3882,40.3882,52168.0
2018-03-21 15:30:00,43.42,43.52,43.38,43.46,48408.0,40.3882,40.4812,40.351,40.4254,48408.0
2018-03-21 15:40:00,43.44,43.48,43.41,43.43,73892.0,40.4068,40.444,40.3789,40.3975,73892.0
2018-03-21 15:50:00,43.43,43.43,43.3,43.33,142384.0,40.3975,40.3975,40.2766,40.3045,142384.0
2018-03-22 09:30:00,42.74,43.02,40.53,42.76,63924.0,39.7557,40.0161,37.7,39.7743,63924.0
2018-03-22 09:40:00,42.82,42.85,42.61,42.71,38688.0,39.8301,39.858,39.6347,39.7278,38688.0
2018-03-22 09:50:00,42.72,42.77,42.59,42.68,19300.0,39.7371,39.7836,39.6161,39.6999,19300.0
2018-03-22 10:00:00,42.64,42.78,42.6,42.73,40144.0,39.6626,39.7929,39.6254,39.7464,40144.0
2018-03-22 10:10:00,42.75,42.79,42.68,42.75,26240.0,39.765,39.8022,39.6999,39.765,26240.0
2018-03-22 10:20:00,42.73,42.73,42.6,42.67,36400.0,39.7464,39.7464,39.6254,39.6906,36400.0
2018-03-22 10:30:00,42.75,42.75,42.47,42.59,93060.0,39.765,39.765,39.5045,39.6161,93060.0
2018-03-22 10:40:00,42.57,42.63,42.33,42.33,40776.0,39.5975,39.6533,39.3743,39.3743,40776.0
2018-03-22 10:50:00,42.34,42.4,42.27,42.37,75824.0,39.3836,39.4394,39.3185,39.4115,75824.0
2018-03-22 11:00:00,42.38,42.51,42.27,42.27,76404.0,39.4208,39.5417,39.3185,39.3185,76404.0
2018-03-22 11:10:00,42.28,42.34,42.19,42.25,57812.0,39.3278,39.3836,39.2441,39.2999,57812.0
2018-03-22 11:20:00,42.25,42.26,42.07,42.17,63160.0,39.2999,39.3092,39.1324,39.2255,63160.0
2018-03-22 11:30:00,42.23,42.24,41.99,42.04,35320.0,39.2813,39.2906,39.058,39.1045,35320.0
2018-03-22 11:40:00,42.02,42.05,41.96,42.04,47408.0,39.0859,39.1138,39.0301,39.1045,47408.0
2018-03-22 11:50:00,42.06,42.18,42.04,42.05,39564.0,39.1231,39.2348,39.1045,39.1138,39564.0
2018-03-22 12:00:00,42.02,42.11,41.99,42.06,26000.0,39.0859,39.1697,39.058,39.1231,26000.0
2018-03-22 12:10:00,42.07,42.15,41.88,42.06,69704.0,39.1324,39.2069,38.9557,39.1231,69704.0
2018-03-22 12:20:00,42.06,42.18,42.04,42.15,42848.0,39.1231,39.2348,39.1045,39.2069,42848.0
2018-03-22 12:30:00,42.15,42.31,42.12,42.21,51868.0,39.2069,39.3557,39.179,39.2627,51868.0
2018-03-22 12:40:00,42.22,42.22,42.03,42.03,63272.0,39.272,39.272,39.0952,39.0952,63272.0
2018-03-22 12:50:00,42.08,42.19,42.02,42.08,56644.0,39.1417,39.2441,39.0859,39.1417,56644.0
2018-03-22 13:00:00,42.05,42.08,41.96,42.0,44908.0,39.1138,39.1417,39.0301,39.0673,44908.0
2018-03-22 13:10:00,42.03,42.1,41.99,42.07,16220.0,39.0952,39.1604,39.058,39.1324,16220.0
2018-03-22 13:20:00,42.05,42.2,42.03,42.16,41280.0,39.1138,39.2534,39.0952,39.2162,41280.0
2018-03-22 13:30:00,42.18,42.19,42.12,42.16,70316.0,39.2348,39.2441,39.179,39.2162,70316.0
2018-03-22 13:40:00,42.13,42.13,42.02,42.06,47132.0,39.1883,39.1883,39.0859,39.1231,47132.0
2018-03-22 13:50:00,42.06,42.09,42.03,42.04,67884.0,39.1231,39.151,39.0952,39.1045,67884.0
2018-03-22 14:00:00,42.06,42.09,41.95,41.97,47120.0,39.1231,39.151,39.0208,39.0394,47120.0
2018-03-22 14:10:00,41.98,41.98,41.91,41.92,60268.0,39.0487,39.0487,38.9836,38.9929,60268.0
2018-03-22 14:20:00,41.91,41.91,41.72,41.74,45232.0,38.9836,38.9836,38.8069,38.8255,45232.0
2018-03-22 14:30:00,41.73,41.79,41.71,41.77,63688.0,38.8162,38.872,38.7976,38.8534,63688.0
2018-03-22 14:40:00,41.79,41.87,41.77,41.79,75056.0,38.872,38.9464,38.8534,38.872,75056.0
2018-03-22 14:50:00,41.81,41.81,41.69,41.7,92532.0,38.8906,38.8906,38.779,38.7883,92532.0
2018-03-22 15:00:00,41.68,41.81,41.65,41.69,102232.0,38.7697,38.8906,38.7418,38.779,102232.0
2018-03-22 15:10:00,41.68,41.76,41.65,41.69,106728.0,38.7697,38.8441,38.7418,38.779,106728.0
2018-03-22 15:20:00,41.7,41.71,41.43,41.43,246048.0,38.7883,38.7976,38.5371,38.5371,246048.0
2018-03-22 15:30:00,41.43,41.45,41.35,41.35,167600.0,38.5371,38.5557,38.4627,38.4627,167600.0
2018-03-22 15:40:00,41.35,41.41,41.05,41.16,244224.0,38.4627,38.5185,38.1837,38.286,244224.0
2018-03-22 15:50:00,41.14,41.14,40.75,40.78,758008.0,38.2674,38.2674,37.9046,37.9325,758008.0
2018-03-23 09:30:00,41.68,43.2,41.25,43.02,369272.0,38.7697,40.1835,38.3697,40.0161,369272.0
2018-03-23 09:40:00,43.02,43.38,42.64,43.12,365624.0,40.0161,40.351,39.6626,40.1091,365624.0
2018-03-23 09:50:00,43.13,43.46,43.04,43.35,147088.0,40.1184,40.4254,40.0347,40.3231,147088.0
2018-03-23 10:00:00,43.24,43.65,43.09,43.24,161272.0,40.2208,40.6021,40.0812,40.2208,161272.0
2018-03-23 10:10:00,43.27,43.68,43.07,43.13,124020.0,40.2487,40.63,40.0626,40.1184,124020.0
2018-03-23 10:20:00,43.15,43.18,42.96,43.04,90316.0,40.137,40.1649,39.9603,40.0347,90316.0
2018-03-23 10:30:00,43.09,43.22,42.84,42.87,109372.0,40.0812,40.2021,39.8487,39.8766,109372.0
2018-03-23 10:40:00,42.89,43.18,42.83,43.06,95928.0,39.8952,40.1649,39.8394,40.0533,95928.0
2018-03-23 10:50:00,43.06,43.13,42.95,43.02,70420.0,40.0533,40.1184,39.951,40.0161,70420.0
2018-03-23 11:00:00,43.0,43.15,42.78,42.95,90460.0,39.9975,40.137,39.7929,39.951,90460.0
2018-03-23 11:10:00,42.89,42.97,42.83,42.91,154328.0,39.8952,39.9696,39.8394,39.9138,154328.0
2018-03-23 11:20:00,42.93,43.1,42.7,42.74,76888.0,39.9324,40.0905,39.7185,39.7557,76888.0
2018-03-23 11:30:00,42.76,42.92,42.72,42.74,67456.0,39.7743,39.9231,39.7371,39.7557,67456.0
2018-03-23 11:40:00,42.74,42.83,42.72,42.75,70456.0,39.7557,39.8394,39.7371,39.765,70456.0
2018-03-23 11:50:00,42.77,42.82,42.54,42.58,61864.0,39.7836,39.8301,39.5696,39.6068,61864.0
2018-03-23 12:00:00,42.54,42.7,42.49,42.66,188356.0,39.5696,39.7185,39.5231,39.6812,188356.0
2018-03-23 12:10:00,42.68,42.68,42.54,42.58,26452.0,39.6999,39.6999,39.5696,39.6068,26452.0
2018-03-23 12:20:00,42.54,42.66,42.49,42.65,59132.0,39.5696,39.6812,39.5231,39.6719,59132.0
2018-03-23 12:30:00,42.63,42.77,42.6,42.6,66732.0,39.6533,39.7836,39.6254,39.6254,66732.0
2018-03-23 12:40:00,42.59,42.72,42.59,42.71,34536.0,39.6161,39.7371,39.6161,39.7278,34536.0
2018-03-23 12:50:00,42.72,42.85,42.66,42.85,38340.0,39.7371,39.858,39.6812,39.858,38340.0
2018-03-23 13:00:00,42.83,43.02,42.79,43.02,54156.0,39.8394,40.0161,39.8022,40.0161,54156.0
2018-03-23 13:10:00,43.1,43.2,42.91,42.94,70016.0,40.0905,40.1835,39.9138,39.9417,70016.0
2018-03-23 13:20:00,42.93,43.01,42.89,43.01,35204.0,39.9324,40.0068,39.8952,40.0068,35204.0
2018-03-23 13:30:00,43.01,43.04,42.91,42.93,55880.0,40.0068,40.0347,39.9138,39.9324,55880.0
2018-03-23 13:40:00,42.95,43.1,42.94,43.09,25208.0,39.951,40.0905,39.9417,40.0812,25208.0
2018-03-23 13:50:00,43.15,43.22,43.13,43.16,47684.0,40.137,40.2021,40.1184,40.1463,47684.0
2018-03-23 14:00:00,43.16,43.17,42.96,42.96,49348.0,40.1463,40.1556,39.9603,39.9603,49348.0
2018-03-23 14:10:00,42.95,42.95,42.77,42.82,41732.0,39.951,39.951,39.7836,39.8301,41732.0
2018-03-23 14:20:00,42.86,42.92,42.77,42.92,44784.0,39.8673,39.9231,39.7836,39.9231,44784.0
2018-03-23 14:30:00,42.88,43.0,42.85,42.88,56964.0,39.8859,39.9975,39.858,39.8859,56964.0
2018-03-23 14:40:00,42.91,42.91,42.77,42.82,110920.0,39.9138,39.9138,39.7836,39.8301,110920.0
2018-03-23 14:50:00,42.81,42.84,42.66,42.67,124228.0,39.8208,39.8487,39.6812,39.6906,124228.0
2018-03-23 15:00:00,42.67,42.71,42.51,42.55,114084.0,39.6906,39.7278,39.5417,39.5789,114084.0
2018-03-23 15:10:00,42.55,42.74,42.52,42.59,93584.0,39.5789,39.7557,39.551,39.6161,93584.0
2018-03-23 15:20:00,42.59,42.61,42.38,42.44,98596.0,39.6161,39.6347,39.4208,39.4766,98596.0
2018-03-23 15:30:00,42.43,42.43,42.12,42.2,131932.0,39.4673,39.4673,39.179,39.2534,131932.0
2018-03-23 15:40:00,42.16,42.29,42.0,42.0,141876.0,39.2162,39.3371,39.0673,39.0673,141876.0
2018-03-23 15:50:00,42.0,42.02,41.9,41.98,418020.0,39.0673,39.0859,38.9743,39.0487,418020.0
2018-03-26 09:30:00,42.65,43.0,42.65,42.97,76288.0,39.6719,39.9975,39.6719,39.9696,76288.0
2018-03-26 09:40:00,42.97,43.21,42.79,42.88,67164.0,39.9696,40.1928,39.8022,39.8859,67164.0
2018-03-26 09:50:00,42.8,42.84,42.65,42.66,30848.0,39.8115,39.8487,39.6719,39.6812,30848.0
2018-03-26 10:00:00,42.66,42.7,42.41,42.45,34500.0,39.6812,39.7185,39.4487,39.4859,34500.0
2018-03-26 10:10:00,42.45,42.47,42.38,42.43,37032.0,39.4859,39.5045,39.4208,39.4673,37032.0
2018-03-26 10:20:00,42.42,42.47,42.35,42.37,30936.0,39.458,39.5045,39.3929,39.4115,30936.0
2018-03-26 10:30:00,42.35,42.49,42.35,42.48,52468.0,39.3929,39.5231,39.3929,39.5138,52468.0
2018-03-26 10:40:00,42.47,42.52,42.38,42.47,31132.0,39.5045,39.551,39.4208,39.5045,31132.0
2018-03-26 10:50:00,42.47,42.56,42.43,42.49,25696.0,39.5045,39.5882,39.4673,39.5231,25696.0
2018-03-26 11:00:00,42.47,42.5,42.25,42.27,28484.0,39.5045,39.5324,39.2999,39.3185,28484.0
2018-03-26 11:10:00,42.21,42.31,42.08,42.08,21112.0,39.2627,39.3557,39.1417,39.1417,21112.0
2018-03-26 11:20:00,42.1,42.25,42.06,42.14,24520.0,39.1604,39.2999,39.1231,39.1976,24520.0
2018-03-26 11:30:00,42.19,42.25,42.19,42.22,12172.0,39.2441,39.2999,39.2441,39.272,12172.0
2018-03-26 11:40:00,42.27,42.35,42.26,42.34,53676.0,39.3185,39.3929,39.3092,39.3836,53676.0
2018-03-26 11:50:00,42.34,42.38,42.32,42.36,25688.0,39.3836,39.4208,39.365,39.4022,25688.0
2018-03-26 12:00:00,42.36,42.41,42.34,42.4,31592.0,39.4022,39.4487,39.3836,39.4394,31592.0
2018-03-26 12:10:00,42.41,42.49,42.4,42.47,26480.0,39.4487,39.5231,39.4394,39.5045,26480.0
2018-03-26 12:20:00,42.49,42.5,42.37,42.37,160888.0,39.5231,39.5324,39.4115,39.4115,160888.0
2018-03-26 12:30:00,42.35,42.35,42.2,42.22,31132.0,39.3929,39.3929,39.2534,39.272,31132.0
2018-03-26 12:40:00,42.18,42.23,42.15,42.15,15584.0,39.2348,39.2813,39.2069,39.2069,15584.0
2018-03-26 12:50:00,42.12,42.22,42.08,42.1,28072.0,39.179,39.272,39.1417,39.1604,28072.0
2018-03-26 13:00:00,42.11,42.27,42.09,42.27,34032.0,39.1697,39.3185,39.151,39.3185,34032.0
2018-03-26 13:10:00,42.25,42.41,42.25,42.38,37200.0,39.2999,39.4487,39.2999,39.4208,37200.0
2018-03-26 13:20:00,42.4,42.44,42.37,42.44,53844.0,39.4394,39.4766,39.4115,39.4766,53844.0
2018-03-26 13:30:00,42.41,42.47,42.41,42.45,54012.0,39.4487,39.5045,39.4487,39.4859,54012.0
2018-03-26 13:40:00,42.43,42.49,42.42,42.42,70340.0,39.4673,39.5231,39.458,39.458,70340.0
2018-03-26 13:50:00,42.42,42.42,42.23,42.31,53616.0,39.458,39.458,39.2813,39.3557,53616.0
2018-03-26 14:00:00,42.34,42.42,42.33,42.41,28860.0,39.3836,39.458,39.3743,39.4487,28860.0
2018-03-26 14:10:00,42.4,42.52,42.4,42.48,160092.0,39.4394,39.551,39.4394,39.5138,160092.0
2018-03-26 14:20:00,42.51,42.58,42.48,42.55,53708.0,39.5417,39.6068,39.5138,39.5789,53708.0
2018-03-26 14:30:00,42.56,42.57,42.49,42.49,54660.0,39.5882,39.5975,39.5231,39.5231,54660.0
2018-03-26 14:40:00,42.49,42.55,42.46,42.47,29492.0,39.5231,39.5789,39.4952,39.5045,29492.0
2018-03-26 14:50:00,42.47,42.54,42.43,42.43,43868.0,39.5045,39.5696,39.4673,39.4673,43868.0
2018-03-26 15:00:00,42.45,42.56,42.45,42.56,71020.0,39.4859,39.5882,39.4859,39.5882,71020.0
2018-03-26 15:10:00,42.6,42.68,42.55,42.67,60152.0,39.6254,39.6999,39.5789,39.6906,60152.0
2018-03-26 15:20:00,42.66,42.68,42.59,42.64,88676.0,39.6812,39.6999,39.6161,39.6626,88676.0
2018-03-26 15:30:00,42.63,42.66,42.56,42.59,111912.0,39.6533,39.6812,39.5882,39.6161,111912.0
2018-03-26 15:40:00,42.59,42.72,42.54,42.72,179120.0,39.6161,39.7371,39.5696,39.7371,179120.0
2018-03-26 15:50:00,42.74,42.82,42.69,42.75,307764.0,39.7557,39.8301,39.7092,39.765,307764.0
2018-03-27 09:30:00,43.57,43.73,43.01,43.15,125548.0,40.5277,40.6765,40.0068,40.137,125548.0
2018-03-27 09:40:00,43.11,43.2,42.82,42.83,82008.0,40.0998,40.1835,39.8301,39.8394,82008.0
2018-03-27 09:50:00,42.87,43.13,42.87,43.09,34400.0,39.8766,40.1184,39.8766,40.0812,34400.0
2018-03-27 10:00:00,43.06,43.07,42.91,42.96,70960.0,40.0533,40.0626,39.9138,39.9603,70960.0
2018-03-27 10:10:00,42.93,42.95,42.76,42.83,18800.0,39.9324,39.951,39.7743,39.8394,18800.0
2018-03-27 10:20:00,42.83,42.83,42.75,42.8,26384.0,39.8394,39.8394,39.765,39.8115,26384.0
2018-03-27 10:30:00,42.77,42.88,42.66,42.87,37700.0,39.7836,39.8859,39.6812,39.8766,37700.0
2018-03-27 10:40:00,42.9,43.08,42.9,43.08,24400.0,39.9045,40.0719,39.9045,40.0719,24400.0
2018-03-27 10:50:00,43.04,43.08,42.95,42.99,16400.0,40.0347,40.0719,39.951,39.9882,16400.0
2018-03-27 11:00:00,42.97,43.02,42.89,43.01,21860.0,39.9696,40.0161,39.8952,40.0068,21860.0
2018-03-27 11:10:00,43.01,43.08,42.94,43.06,18800.0,40.0068,40.0719,39.9417,40.0533,18800.0
2018-03-27 11:20:00,43.07,43.16,43.04,43.15,20700.0,40.0626,40.1463,40.0347,40.137,20700.0
2018-03-27 11:30:00,43.18,43.28,43.16,43.26,51624.0,40.1649,40.258,40.1463,40.2394,51624.0
2018-03-27 11:40:00,43.26,43.39,43.22,43.37,45148.0,40.2394,40.3603,40.2021,40.3417,45148.0
2018-03-27 11:50:00,43.39,43.46,43.36,43.45,53200.0,40.3603,40.4254,40.3324,40.4161,53200.0
2018-03-27 12:00:00,43.44,43.47,43.26,43.26,65396.0,40.4068,40.4347,40.2394,40.2394,65396.0
2018-03-27 12:10:00,43.26,43.34,43.26,43.33,29812.0,40.2394,40.3138,40.2394,40.3045,29812.0
2018-03-27 12:20:00,43.34,43.34,43.27,43.27,85480.0,40.3138,40.3138,40.2487,40.2487,85480.0
2018-03-27 12:30:00,43.26,43.26,43.13,43.13,22596.0,40.2394,40.2394,40.1184,40.1184,22596.0
2018-03-27 12:40:00,43.14,43.2,43.08,43.17,24920.0,40.1277,40.1835,40.0719,40.1556,24920.0
2018-03-27 12:50:00,43.17,43.19,43.14,43.17,13200.0,40.1556,40.1742,40.1277,40.1556,13200.0
2018-03-27 13:00:00,43.2,43.22,43.18,43.22,13760.0,40.1835,40.2021,40.1649,40.2021,13760.0
2018-03-27 13:10:00,43.22,43.27,43.2,43.26,17200.0,40.2021,40.2487,40.1835,40.2394,17200.0
2018-03-27 13:20:00,43.24,43.26,43.17,43.18,21400.0,40.2208,40.2394,40.1556,40.1649,21400.0
2018-03-27 13:30:00,43.17,43.2,43.12,43.12,16128.0,40.1556,40.1835,40.1091,40.1091,16128.0
2018-03-27 13:40:00,43.1,43.12,43.05,43.05,15552.0,40.0905,40.1091,40.044,40.044,15552.0
2018-03-27 13:50:00,43.02,43.02,42.88,43.0,26168.0,40.0161,40.0161,39.8859,39.9975,26168.0
2018-03-27 14:00:00,42.99,42.99,42.83,42.83,30400.0,39.9882,39.9882,39.8394,39.8394,30400.0
2018-03-27 14:10:00,42.84,43.03,42.82,43.02,38148.0,39.8487,40.0254,39.8301,40.0161,38148.0
2018-03-27 14:20:00,43.02,43.02,42.83,42.83,43080.0,40.0161,40.0161,39.8394,39.8394,43080.0
2018-03-27 14:30:00,42.84,42.96,42.82,42.94,32688.0,39.8487,39.9603,39.8301,39.9417,32688.0
2018-03-27 14:40:00,42.94,42.95,42.76,42.78,33648.0,39.9417,39.951,39.7743,39.7929,33648.0
2018-03-27 14:50:00,42.78,42.82,42.69,42.69,36048.0,39.7929,39.8301,39.7092,39.7092,36048.0
2018-03-27 15:00:00,42.73,42.75,42.5,42.57,42868.0,39.7464,39.765,39.5324,39.5975,42868.0
2018-03-27 15:10:00,42.58,42.7,42.51,42.63,42808.0,39.6068,39.7185,39.5417,39.6533,42808.0
2018-03-27 15:20:00,42.62,42.62,42.4,42.43,60176.0,39.644,39.644,39.4394,39.4673,60176.0
2018-03-27 15:30:00,42.38,42.45,42.23,42.4,61360.0,39.4208,39.4859,39.2813,39.4394,61360.0
2018-03-27 15:40:00,42.4,42.41,42.16,42.23,82992.0,39.4394,39.4487,39.2162,39.2813,82992.0
2018-03-27 15:50:00,42.18,42.47,42.18,42.41,207300.0,39.2348,39.5045,39.2348,39.4487,207300.0
2018-03-28 09:30:00,42.41,42.51,42.23,42.23,48616.0,39.4487,39.5417,39.2813,39.2813,48616.0
2018-03-28 09:40:00,42.23,42.57,42.19,42.57,43208.0,39.2813,39.5975,39.2441,39.5975,43208.0
2018-03-28 09:50:00,42.55,42.62,42.48,42.61,16940.0,39.5789,39.644,39.5138,39.6347,16940.0
2018-03-28 10:00:00,42.63,42.65,42.5,42.51,15600.0,39.6533,39.6719,39.5324,39.5417,15600.0
2018-03-28 10:10:00,42.49,42.5,42.22,42.27,24000.0,39.5231,39.5324,39.272,39.3185,24000.0
2018-03-28 10:20:00,42.27,42.29,42.16,42.21,32608.0,39.3185,39.3371,39.2162,39.2627,32608.0
2018-03-28 10:30:00,42.28,42.35,42.13,42.26,28772.0,39.3278,39.3929,39.1883,39.3092,28772.0
2018-03-28 10:40:00,42.22,42.24,42.14,42.2,115980.0,39.272,39.2906,39.1976,39.2534,115980.0
2018-03-28 10:50:00,42.16,42.29,42.16,42.26,21280.0,39.2162,39.3371,39.2162,39.3092,21280.0
2018-03-28 11:00:00,42.27,42.36,42.25,42.33,10672.0,39.3185,39.4022,39.2999,39.3743,10672.0
2018-03-28 11:10:00,42.4,42.48,42.31,42.42,21200.0,39.4394,39.5138,39.3557,39.458,21200.0
2018-03-28 11:20:00,42.38,42.38,42.27,42.27,10400.0,39.4208,39.4208,39.3185,39.3185,10400.0
2018-03-28 11:30:00,42.25,42.41,42.17,42.36,19200.0,39.2999,39.4487,39.2255,39.4022,19200.0
2018-03-28 11:40:00,42.35,42.49,42.35,42.49,23768.0,39.3929,39.5231,39.3929,39.5231,23768.0
2018-03-28 11:50:00,42.49,42.55,42.37,42.55,34400.0,39.5231,39.5789,39.4115,39.5789,34400.0
2018-03-28 12:00:00,42.54,42.55,42.47,42.55,24728.0,39.5696,39.5789,39.5045,39.5789,24728.0
2018-03-28 12:10:00,42.56,42.72,42.56,42.72,8800.0,39.5882,39.7371,39.5882,39.7371,8800.0
2018-03-28 12:20:00,42.69,42.77,42.63,42.63,31756.0,39.7092,39.7836,39.6533,39.6533,31756.0
2018-03-28 12:30:00,42.64,42.67,42.61,42.64,14000.0,39.6626,39.6906,39.6347,39.6626,14000.0
2018-03-28 12:40:00,42.62,42.74,42.62,42.65,23540.0,39.644,39.7557,39.644,39.6719,23540.0
2018-03-28 12:50:00,42.65,42.66,42.47,42.48,20728.0,39.6719,39.6812,39.5045,39.5138,20728.0
2018-03-28 13:00:00,42.45,42.47,42.36,42.47,27440.0,39.4859,39.5045,39.4022,39.5045,27440.0
2018-03-28 13:10:00,42.48,42.48,42.36,42.36,22940.0,39.5138,39.5138,39.4022,39.4022,22940.0
2018-03-28 13:20:00,42.4,42.52,42.4,42.45,7332.0,39.4394,39.551,39.4394,39.4859,7332.0
2018-03-28 13:30:00,42.47,42.52,42.4,42.44,29552.0,39.5045,39.551,39.4394,39.4766,29552.0
2018-03-28 13:40:00,42.43,42.54,42.38,42.52,16800.0,39.4673,39.5696,39.4208,39.551,16800.0
2018-03-28 13:50:00,42.49,42.5,42.41,42.45,16864.0,39.5231,39.5324,39.4487,39.4859,16864.0
2018-03-28 14:00:00,42.47,42.51,42.3,42.31,23672.0,39.5045,39.5417,39.3464,39.3557,23672.0
2018-03-28 14:10:00,42.32,42.43,42.25,42.39,18800.0,39.365,39.4673,39.2999,39.4301,18800.0
2018-03-28 14:20:00,42.42,42.49,42.35,42.36,11600.0,39.458,39.5231,39.3929,39.4022,11600.0
2018-03-28 14:30:00,42.32,42.41,42.32,42.41,9600.0,39.365,39.4487,39.365,39.4487,9600.0
2018-03-28 14:40:00,42.46,42.53,42.37,42.37,14120.0,39.4952,39.5603,39.4115,39.4115,14120.0
2018-03-28 14:50:00,42.39,42.42,42.3,42.3,14596.0,39.4301,39.458,39.3464,39.3464,14596.0
2018-03-28 15:00:00,42.31,42.32,42.13,42.17,44400.0,39.3557,39.365,39.1883,39.2255,44400.0
2018-03-28 15:10:00,42.15,42.3,42.14,42.26,28596.0,39.2069,39.3464,39.1976,39.3092,28596.0
2018-03-28 15:20:00,42.27,42.33,42.21,42.29,25248.0,39.3185,39.3743,39.2627,39.3371,25248.0
2018-03-28 15:30:00,42.34,42.48,42.29,42.48,25964.0,39.3836,39.5138,39.3371,39.5138,25964.0
2018-03-28 15:40:00,42.45,42.49,42.33,42.41,42116.0,39.4859,39.5231,39.3743,39.4487,42116.0
2018-03-28 15:50:00,42.43,42.43,42.26,42.26,186908.0,39.4673,39.4673,39.3092,39.3092,186908.0
2018-03-29 09:30:00,42.38,42.49,42.27,42.48,35416.0,39.4208,39.5231,39.3185,39.5138,35416.0
2018-03-29 09:40:00,42.48,42.51,42.34,42.35,21748.0,39.5138,39.5417,39.3836,39.3929,21748.0
2018-03-29 09:50:00,42.33,42.4,42.25,42.32,58292.0,39.3743,39.4394,39.2999,39.365,58292.0
2018-03-29 10:00:00,42.28,42.31,42.14,42.19,50048.0,39.3278,39.3557,39.1976,39.2441,50048.0
2018-03-29 10:10:00,42.2,42.27,42.18,42.27,29848.0,39.2534,39.3185,39.2348,39.3185,29848.0
2018-03-29 10:20:00,42.28,42.28,42.21,42.23,26284.0,39.3278,39.3278,39.2627,39.2813,26284.0
2018-03-29 10:30:00,42.2,42.27,42.19,42.26,82288.0,39.2534,39.3185,39.2441,39.3092,82288.0
2018-03-29 10:40:00,42.26,42.27,42.23,42.26,96596.0,39.3092,39.3185,39.2813,39.3092,96596.0
2018-03-29 10:50:00,42.26,42.38,42.22,42.38,103852.0,39.3092,39.4208,39.272,39.4208,103852.0
2018-03-29 11:00:00,42.4,42.52,42.36,42.52,12044.0,39.4394,39.551,39.4022,39.551,12044.0
2018-03-29 11:10:00,42.52,42.52,42.36,42.42,21400.0,39.551,39.551,39.4022,39.458,21400.0
2018-03-29 11:20:00,42.43,42.44,42.37,42.37,18108.0,39.4673,39.4766,39.4115,39.4115,18108.0
2018-03-29 11:30:00,42.34,42.34,42.25,42.28,32088.0,39.3836,39.3836,39.2999,39.3278,32088.0
2018-03-29 11:40:00,42.3,42.42,42.28,42.42,13536.0,39.3464,39.458,39.3278,39.458,13536.0
2018-03-29 11:50:00,42.43,42.49,42.43,42.48,17108.0,39.4673,39.5231,39.4673,39.5138,17108.0
2018-03-29 12:00:00,42.48,42.48,42.35,42.36,16416.0,39.5138,39.5138,39.3929,39.4022,16416.0
2018-03-29 12:10:00,42.33,42.4,42.32,42.4,11164.0,39.3743,39.4394,39.365,39.4394,11164.0
2018-03-29 12:20:00,42.39,42.47,42.38,42.45,14960.0,39.4301,39.5045,39.4208,39.4859,14960.0
2018-03-29 12:30:00,42.44,42.47,42.43,42.46,16400.0,39.4766,39.5045,39.4673,39.4952,16400.0
2018-03-29 12:40:00,42.47,42.52,42.44,42.47,21400.0,39.5045,39.551,39.4766,39.5045,21400.0
2018-03-29 12:50:00,42.51,42.59,42.5,42.58,12152.0,39.5417,39.6161,39.5324,39.6068,12152.0
2018-03-29 13:00:00,42.57,42.59,42.42,42.42,15120.0,39.5975,39.6161,39.458,39.458,15120.0
2018-03-29 13:10:00,42.44,42.47,42.43,42.47,10400.0,39.4766,39.5045,39.4673,39.5045,10400.0
2018-03-29 13:20:00,42.47,42.49,42.45,42.49,9600.0,39.5045,39.5231,39.4859,39.5231,9600.0
2018-03-29 13:30:00,42.49,42.58,42.46,42.57,17200.0,39.5231,39.6068,39.4952,39.5975,17200.0
2018-03-29 13:40:00,42.59,42.67,42.58,42.66,12472.0,39.6161,39.6906,39.6068,39.6812,12472.0
2018-03-29 13:50:00,42.72,42.78,42.71,42.73,14400.0,39.7371,39.7929,39.7278,39.7464,14400.0
2018-03-29 14:00:00,42.73,42.74,42.69,42.74,16600.0,39.7464,39.7557,39.7092,39.7557,16600.0
2018-03-29 14:10:00,42.75,42.81,42.74,42.76,20400.0,39.765,39.8208,39.7557,39.7743,20400.0
2018-03-29 14:20:00,42.78,42.8,42.73,42.77,25940.0,39.7929,39.8115,39.7464,39.7836,25940.0
2018-03-29 14:30:00,42.78,42.83,42.78,42.79,11504.0,39.7929,39.8394,39.7929,39.8022,11504.0
2018-03-29 14:40:00,42.78,42.89,42.78,42.87,17204.0,39.7929,39.8952,39.7929,39.8766,17204.0
2018-03-29 14:50:00,42.88,42.91,42.85,42.87,17804.0,39.8859,39.9138,39.858,39.8766,17804.0
2018-03-29 15:00:00,42.84,42.99,42.84,42.98,21600.0,39.8487,39.9882,39.8487,39.9789,21600.0
2018-03-29 15:10:00,43.0,43.03,42.89,42.89,42400.0,39.9975,40.0254,39.8952,39.8952,42400.0
2018-03-29 15:20:00,42.91,42.91,42.7,42.73,47024.0,39.9138,39.9138,39.7185,39.7464,47024.0
2018-03-29 15:30:00,42.72,42.73,42.57,42.63,41604.0,39.7371,39.7464,39.5975,39.6533,41604.0
2018-03-29 15:40:00,42.65,42.74,42.6,42.72,59952.0,39.6719,39.7557,39.6254,39.7371,59952.0
2018-03-29 15:50:00,42.74,42.88,42.62,42.62,191260.0,39.7557,39.8859,39.644,39.644,191260.0
2018-04-02 09:30:00,42.53,42.75,42.53,42.64,31952.0,39.5603,39.765,39.5603,39.6626,31952.0
2018-04-02 09:40:00,42.61,42.65,42.45,42.48,36532.0,39.6347,39.6719,39.4859,39.5138,36532.0
2018-04-02 09:50:00,42.43,42.46,42.38,42.42,37600.0,39.4673,39.4952,39.4208,39.458,37600.0
2018-04-02 10:00:00,42.42,42.42,42.24,42.29,40420.0,39.458,39.458,39.2906,39.3371,40420.0
2018-04-02 10:10:00,42.26,42.29,42.17,42.27,32904.0,39.3092,39.3371,39.2255,39.3185,32904.0
2018-04-02 10:20:00,42.31,42.31,42.17,42.2,16000.0,39.3557,39.3557,39.2255,39.2534,16000.0
2018-04-02 10:30:00,42.13,42.23,42.13,42.23,46300.0,39.1883,39.2813,39.1883,39.2813,46300.0
2018-04-02 10:40:00,42.26,42.31,42.17,42.24,13792.0,39.3092,39.3557,39.2255,39.2906,13792.0
2018-04-02 10:50:00,42.24,42.26,42.12,42.14,26400.0,39.2906,39.3092,39.179,39.1976,26400.0
2018-04-02 11:00:00,42.14,42.14,41.9,41.92,30000.0,39.1976,39.1976,38.9743,38.9929,30000.0
2018-04-02 11:10:00,41.93,41.94,41.85,41.89,20104.0,39.0022,39.0115,38.9278,38.965,20104.0
2018-04-02 11:20:00,41.92,42.01,41.88,42.01,18864.0,38.9929,39.0766,38.9557,39.0766,18864.0
2018-04-02 11:30:00,42.0,42.0,41.76,41.77,31400.0,39.0673,39.0673,38.8441,38.8534,31400.0
2018-04-02 11:40:00,41.75,41.87,41.67,41.82,14668.0,38.8348,38.9464,38.7604,38.8999,14668.0
2018-04-02 11:50:00,41.84,41.85,41.73,41.77,16072.0,38.9185,38.9278,38.8162,38.8534,16072.0
2018-04-02 12:00:00,41.76,41.78,41.67,41.72,37700.0,38.8441,38.8627,38.7604,38.8069,37700.0
2018-04-02 12:10:00,41.7,41.79,41.63,41.79,18156.0,38.7883,38.872,38.7232,38.872,18156.0
2018-04-02 12:20:00,41.79,41.82,41.71,41.79,23200.0,38.872,38.8999,38.7976,38.872,23200.0
2018-04-02 12:30:00,41.78,41.91,41.77,41.85,101500.0,38.8627,38.9836,38.8534,38.9278,101500.0
2018-04-02 12:40:00,41.88,41.99,41.85,41.96,20276.0,38.9557,39.058,38.9278,39.0301,20276.0
2018-04-02 12:50:00,41.97,41.97,41.85,41.88,12032.0,39.0394,39.0394,38.9278,38.9557,12032.0
2018-04-02 13:00:00,41.87,41.9,41.76,41.78,11816.0,38.9464,38.9743,38.8441,38.8627,11816.0
2018-04-02 13:10:00,41.78,41.83,41.73,41.73,13280.0,38.8627,38.9092,38.8162,38.8162,13280.0
2018-04-02 13:20:00,41.72,41.72,41.57,41.57,22996.0,38.8069,38.8069,38.6674,38.6674,22996.0
2018-04-02 13:30:00,41.59,41.71,41.55,41.71,14400.0,38.686,38.7976,38.6488,38.7976,14400.0
2018-04-02 13:40:00,41.67,41.67,41.52,41.52,23044.0,38.7604,38.7604,38.6208,38.6208,23044.0
2018-04-02 13:50:00,41.52,41.61,41.5,41.52,31364.0,38.6208,38.7046,38.6022,38.6208,31364.0
2018-04-02 14:00:00,41.51,41.54,41.37,41.53,39672.0,38.6115,38.6395,38.4813,38.6302,39672.0
2018-04-02 14:10:00,41.51,41.65,41.47,41.59,40908.0,38.6115,38.7418,38.5743,38.686,40908.0
2018-04-02 14:20:00,41.6,41.69,41.54,41.57,26336.0,38.6953,38.779,38.6395,38.6674,26336.0
2018-04-02 14:30:00,41.55,41.6,41.46,41.46,25564.0,38.6488,38.6953,38.565,38.565,25564.0
2018-04-02 14:40:00,41.46,41.46,41.39,41.44,20800.0,38.565,38.565,38.4999,38.5464,20800.0
2018-04-02 14:50:00,41.48,41.64,41.47,41.59,21856.0,38.5836,38.7325,38.5743,38.686,21856.0
2018-04-02 15:00:00,41.62,41.65,41.52,41.52,43788.0,38.7139,38.7418,38.6208,38.6208,43788.0
2018-04-02 15:10:00,41.51,41.69,41.49,41.67,44080.0,38.6115,38.779,38.5929,38.7604,44080.0
2018-04-02 15:20:00,41.69,41.71,41.54,41.57,36552.0,38.779,38.7976,38.6395,38.6674,36552.0
2018-04-02 15:30:00,41.59,41.62,41.46,41.52,50004.0,38.686,38.7139,38.565,38.6208,50004.0
2018-04-02 15:40:00,41.52,41.78,41.48,41.75,91916.0,38.6208,38.8627,38.5836,38.8348,91916.0
2018-04-02 15:50:00,41.8,41.94,41.8,41.86,238436.0,38.8813,39.0115,38.8813,38.9371,238436.0
2018-04-03 09:30:00,42.12,42.24,42.05,42.17,58632.0,39.179,39.2906,39.1138,39.2255,58632.0
2018-04-03 09:40:00,42.18,42.21,42.1,42.17,60220.0,39.2348,39.2627,39.1604,39.2255,60220.0
2018-04-03 09:50:00,42.13,42.22,42.08,42.2,44856.0,39.1883,39.272,39.1417,39.2534,44856.0
2018-04-03 10:00:00,42.18,42.19,42.09,42.12,26000.0,39.2348,39.2441,39.151,39.179,26000.0
2018-04-03 10:10:00,42.12,42.16,42.07,42.15,23720.0,39.179,39.2162,39.1324,39.2069,23720.0
2018-04-03 10:20:00,42.05,42.11,41.97,42.03,51468.0,39.1138,39.1697,39.0394,39.0952,51468.0
2018-04-03 10:30:00,42.07,42.12,42.04,42.04,14800.0,39.1324,39.179,39.1045,39.1045,14800.0
2018-04-03 10:40:00,42.07,42.19,42.06,42.19,20644.0,39.1324,39.2441,39.1231,39.2441,20644.0
2018-04-03 10:50:00,42.17,42.32,42.13,42.31,16400.0,39.2255,39.365,39.1883,39.3557,16400.0
2018-04-03 11:00:00,42.35,42.46,42.34,42.44,23988.0,39.3929,39.4952,39.3836,39.4766,23988.0
2018-04-03 11:10:00,42.41,42.49,42.35,42.42,55820.0,39.4487,39.5231,39.3929,39.458,55820.0
2018-04-03 11:20:00,42.4,42.46,42.35,42.42,16000.0,39.4394,39.4952,39.3929,39.458,16000.0
2018-04-03 11:30:00,42.39,42.39,42.25,42.25,15040.0,39.4301,39.4301,39.2999,39.2999,15040.0
2018-04-03 11:40:00,42.23,42.29,42.21,42.21,41076.0,39.2813,39.3371,39.2627,39.2627,41076.0
2018-04-03 11:50:00,42.2,42.2,42.1,42.12,10400.0,39.2534,39.2534,39.1604,39.179,10400.0
2018-04-03 12:00:00,42.18,42.23,42.16,42.22,9448.0,39.2348,39.2813,39.2162,39.272,9448.0
2018-04-03 12:10:00,42.2,42.3,42.2,42.24,21696.0,39.2534,39.3464,39.2534,39.2906,21696.0
2018-04-03 12:20:00,42.21,42.21,42.09,42.15,15436.0,39.2627,39.2627,39.151,39.2069,15436.0
2018-04-03 12:30:00,42.14,42.21,42.13,42.18,16400.0,39.1976,39.2627,39.1883,39.2348,16400.0
2018-04-03 12:40:00,42.19,42.28,42.18,42.2,15760.0,39.2441,39.3278,39.2348,39.2534,15760.0
2018-04-03 12:50:00,42.16,42.28,42.15,42.28,32604.0,39.2162,39.3278,39.2069,39.3278,32604.0
2018-04-03 13:00:00,42.27,42.3,42.2,42.28,21320.0,39.3185,39.3464,39.2534,39.3278,21320.0
2018-04-03 13:10:00,42.29,42.31,42.23,42.27,12752.0,39.3371,39.3557,39.2813,39.3185,12752.0
2018-04-03 13:20:00,42.27,42.34,42.26,42.28,17072.0,39.3185,39.3836,39.3092,39.3278,17072.0
2018-04-03 13:30:00,42.29,42.3,42.2,42.21,15200.0,39.3371,39.3464,39.2534,39.2627,15200.0
2018-04-03 13:40:00,42.2,42.27,42.14,42.15,23600.0,39.2534,39.3185,39.1976,39.2069,23600.0
2018-04-03 13:50:00,42.16,42.25,42.14,42.23,14624.0,39.2162,39.2999,39.1976,39.2813,14624.0
2018-04-03 14:00:00,42.25,42.25,42.16,42.21,28632.0,39.2999,39.2999,39.2162,39.2627,28632.0
2018-04-03 14:10:00,42.17,42.17,42.02,42.02,30800.0,39.2255,39.2255,39.0859,39.0859,30800.0
2018-04-03 14:20:00,42.03,42.08,41.99,41.99,29012.0,39.0952,39.1417,39.058,39.058,29012.0
2018-04-03 14:30:00,42.0,42.03,41.95,41.98,27276.0,39.0673,39.0952,39.0208,39.0487,27276.0
2018-04-03 14:40:00,41.99,42.19,41.92,42.17,33600.0,39.058,39.2441,38.9929,39.2255,33600.0
2018-04-03 14:50:00,42.16,42.27,42.13,42.27,34672.0,39.2162,39.3185,39.1883,39.3185,34672.0
2018-04-03 15:00:00,42.2,42.44,42.2,42.42,40004.0,39.2534,39.4766,39.2534,39.458,40004.0
2018-04-03 15:10:00,42.46,42.46,42.32,42.44,24800.0,39.4952,39.4952,39.365,39.4766,24800.0
2018-04-03 15:20:00,42.44,42.52,42.36,42.49,43468.0,39.4766,39.551,39.4022,39.5231,43468.0
2018-04-03 15:30:00,42.49,42.49,42.27,42.31,55292.0,39.5231,39.5231,39.3185,39.3557,55292.0
2018-04-03 15:40:00,42.35,42.45,42.35,42.38,73304.0,39.3929,39.4859,39.3929,39.4208,73304.0
2018-04-03 15:50:00,42.4,42.51,42.38,42.46,493700.0,39.4394,39.5417,39.4208,39.4952,493700.0
2018-04-04 09:30:00,41.99,42.3,41.84,42.22,56904.0,39.058,39.3464,38.9185,39.272,56904.0
2018-04-04 09:40:00,42.14,42.32,42.06,42.16,30400.0,39.1976,39.365,39.1231,39.2162,30400.0
2018-04-04 09:50:00,42.09,42.1,42.0,42.05,28072.0,39.151,39.1604,39.0673,39.1138,28072.0
2018-04-04 10:00:00,42.05,42.07,41.9,42.07,16180.0,39.1138,39.1324,38.9743,39.1324,16180.0
2018-04-04 10:10:00,42.08,42.12,41.96,42.04,30240.0,39.1417,39.179,39.0301,39.1045,30240.0
2018-04-04 10:20:00,42.03,42.04,41.81,41.81,22476.0,39.0952,39.1045,38.8906,38.8906,22476.0
2018-04-04 10:30:00,41.82,41.83,41.72,41.83,21004.0,38.8999,38.9092,38.8069,38.9092,21004.0
2018-04-04 10:40:00,41.82,41.99,41.79,41.98,16316.0,38.8999,39.058,38.872,39.0487,16316.0
2018-04-04 10:50:00,41.99,41.99,41.92,41.98,10800.0,39.058,39.058,38.9929,39.0487,10800.0
2018-04-04 11:00:00,42.0,42.0,41.81,41.86,11120.0,39.0673,39.0673,38.8906,38.9371,11120.0
2018-04-04 11:10:00,41.85,41.99,41.85,41.99,19672.0,38.9278,39.058,38.9278,39.058,19672.0
2018-04-04 11:20:00,42.0,42.11,42.0,42.05,12928.0,39.0673,39.1697,39.0673,39.1138,12928.0
2018-04-04 11:30:00,42.05,42.16,42.05,42.1,28320.0,39.1138,39.2162,39.1138,39.1604,28320.0
2018-04-04 11:40:00,42.04,42.14,42.03,42.12,11772.0,39.1045,39.1976,39.0952,39.179,11772.0
2018-04-04 11:50:00,42.09,42.09,41.95,42.06,15272.0,39.151,39.151,39.0208,39.1231,15272.0
2018-04-04 12:00:00,42.07,42.07,41.98,42.06,11408.0,39.1324,39.1324,39.0487,39.1231,11408.0
2018-04-04 12:10:00,42.1,42.15,42.08,42.1,8592.0,39.1604,39.2069,39.1417,39.1604,8592.0
2018-04-04 12:20:00,42.09,42.14,42.06,42.08,7580.0,39.151,39.1976,39.1231,39.1417,7580.0
2018-04-04 12:30:00,42.1,42.19,42.05,42.16,9156.0,39.1604,39.2441,39.1138,39.2162,9156.0
2018-04-04 12:40:00,42.15,42.27,42.14,42.21,8400.0,39.2069,39.3185,39.1976,39.2627,8400.0
2018-04-04 12:50:00,42.22,42.23,42.17,42.17,12556.0,39.272,39.2813,39.2255,39.2255,12556.0
2018-04-04 13:00:00,42.16,42.16,42.08,42.1,75660.0,39.2162,39.2162,39.1417,39.1604,75660.0
2018-04-04 13:10:00,42.09,42.18,42.08,42.08,21200.0,39.151,39.2348,39.1417,39.1417,21200.0
2018-04-04 13:20:00,42.08,42.08,41.96,42.07,25340.0,39.1417,39.1417,39.0301,39.1324,25340.0
2018-04-04 13:30:00,42.1,42.16,42.07,42.16,5632.0,39.1604,39.2162,39.1324,39.2162,5632.0
2018-04-04 13:40:00,42.18,42.18,42.04,42.09,24612.0,39.2348,39.2348,39.1045,39.151,24612.0
2018-04-04 13:50:00,42.1,42.11,42.03,42.1,27200.0,39.1604,39.1697,39.0952,39.1604,27200.0
2018-04-04 14:00:00,42.1,42.13,42.07,42.07,25504.0,39.1604,39.1883,39.1324,39.1324,25504.0
2018-04-04 14:10:00,42.11,42.19,42.06,42.18,72768.0,39.1697,39.2441,39.1231,39.2348,72768.0
2018-04-04 14:20:00,42.18,42.3,42.16,42.3,21484.0,39.2348,39.3464,39.2162,39.3464,21484.0
2018-04-04 14:30:00,42.29,42.31,42.19,42.19,24852.0,39.3371,39.3557,39.2441,39.2441,24852.0
2018-04-04 14:40:00,42.22,42.36,42.21,42.34,17660.0,39.272,39.4022,39.2627,39.3836,17660.0
2018-04-04 14:50:00,42.32,42.38,42.32,42.38,12400.0,39.365,39.4208,39.365,39.4208,12400.0
2018-04-04 15:00:00,42.38,42.45,42.38,42.41,28632.0,39.4208,39.4859,39.4208,39.4487,28632.0
2018-04-04 15:10:00,42.41,42.41,42.31,42.31,21128.0,39.4487,39.4487,39.3557,39.3557,21128.0
2018-04-04 15:20:00,42.31,42.43,42.31,42.4,62640.0,39.3557,39.4673,39.3557,39.4394,62640.0
2018-04-04 15:30:00,42.42,42.42,42.37,42.42,74856.0,39.458,39.458,39.4115,39.458,74856.0
2018-04-04 15:40:00,42.42,42.48,42.4,42.47,61432.0,39.458,39.5138,39.4394,39.5045,61432.0
2018-04-04 15:50:00,42.48,42.56,42.35,42.35,248356.0,39.5138,39.5882,39.3929,39.3929,248356.0
2018-04-05 09:30:00,42.64,42.66,42.4,42.56,129560.0,39.6626,39.6812,39.4394,39.5882,129560.0
2018-04-05 09:40:00,42.52,42.62,42.47,42.48,26304.0,39.551,39.644,39.5045,39.5138,26304.0
2018-04-05 09:50:00,42.52,42.64,42.48,42.6,20000.0,39.551,39.6626,39.5138,39.6254,20000.0
2018-04-05 10:00:00,42.6,42.66,42.58,42.62,17984.0,39.6254,39.6812,39.6068,39.644,17984.0
2018-04-05 10:10:00,42.61,42.72,42.6,42.63,13600.0,39.6347,39.7371,39.6254,39.6533,13600.0
2018-04-05 10:20:00,42.65,42.7,42.6,42.65,11900.0,39.6719,39.7185,39.6254,39.6719,11900.0
2018-04-05 10:30:00,42.65,42.81,42.65,42.76,17600.0,39.6719,39.8208,39.6719,39.7743,17600.0
2018-04-05 10:40:00,42.71,42.79,42.67,42.75,14000.0,39.7278,39.8022,39.6906,39.765,14000.0
2018-04-05 10:50:00,42.7,42.77,42.66,42.74,14028.0,39.7185,39.7836,39.6812,39.7557,14028.0
2018-04-05 11:00:00,42.74,42.94,42.74,42.94,19828.0,39.7557,39.9417,39.7557,39.9417,19828.0
2018-04-05 11:10:00,42.89,42.99,42.88,42.96,21144.0,39.8952,39.9882,39.8859,39.9603,21144.0
2018-04-05 11:20:00,42.96,43.08,42.96,43.08,22400.0,39.9603,40.0719,39.9603,40.0719,22400.0
2018-04-05 11:30:00,43.08,43.16,43.04,43.04,23356.0,40.0719,40.1463,40.0347,40.0347,23356.0
2018-04-05 11:40:00,43.04,43.07,42.99,42.99,8400.0,40.0347,40.0626,39.9882,39.9882,8400.0
2018-04-05 11:50:00,43.02,43.06,42.99,43.06,7200.0,40.0161,40.0533,39.9882,40.0533,7200.0
2018-04-05 12:00:00,43.08,43.08,42.99,43.02,6932.0,40.0719,40.0719,39.9882,40.0161,6932.0
2018-04-05 12:10:00,43.01,43.01,42.88,42.91,10464.0,40.0068,40.0068,39.8859,39.9138,10464.0
2018-04-05 12:20:00,42.94,42.98,42.91,42.96,10400.0,39.9417,39.9789,39.9138,39.9603,10400.0
2018-04-05 12:30:00,42.97,42.97,42.86,42.91,26660.0,39.9696,39.9696,39.8673,39.9138,26660.0
2018-04-05 12:40:00,42.92,42.94,42.88,42.94,14880.0,39.9231,39.9417,39.8859,39.9417,14880.0
2018-04-05 12:50:00,42.95,43.0,42.95,42.99,12800.0,39.951,39.9975,39.951,39.9882,12800.0
2018-04-05 13:00:00,42.97,43.1,42.97,43.09,136800.0,39.9696,40.0905,39.9696,40.0812,136800.0
2018-04-05 13:10:00,43.09,43.1,42.95,42.95,16400.0,40.0812,40.0905,39.951,39.951,16400.0
2018-04-05 13:20:00,42.95,42.95,42.86,42.91,8000.0,39.951,39.951,39.8673,39.9138,8000.0
2018-04-05 13:30:00,42.89,42.96,42.87,42.88,10000.0,39.8952,39.9603,39.8766,39.8859,10000.0
2018-04-05 13:40:00,42.8,42.87,42.77,42.87,18400.0,39.8115,39.8766,39.7836,39.8766,18400.0
2018-04-05 13:50:00,42.85,42.88,42.8,42.8,27064.0,39.858,39.8859,39.8115,39.8115,27064.0
2018-04-05 14:00:00,42.8,42.87,42.77,42.77,24400.0,39.8115,39.8766,39.7836,39.7836,24400.0
2018-04-05 14:10:00,42.77,42.88,42.77,42.87,11924.0,39.7836,39.8859,39.7836,39.8766,11924.0
2018-04-05 14:20:00,42.86,42.86,42.79,42.82,7200.0,39.8673,39.8673,39.8022,39.8301,7200.0
2018-04-05 14:30:00,42.82,42.93,42.82,42.9,21992.0,39.8301,39.9324,39.8301,39.9045,21992.0
2018-04-05 14:40:00,42.87,42.98,42.83,42.96,27856.0,39.8766,39.9789,39.8394,39.9603,27856.0
2018-04-05 14:50:00,42.95,42.98,42.9,42.98,9832.0,39.951,39.9789,39.9045,39.9789,9832.0
2018-04-05 15:00:00,43.01,43.03,42.95,43.03,32912.0,40.0068,40.0254,39.951,40.0254,32912.0
2018-04-05 15:10:00,43.03,43.04,43.0,43.02,11200.0,40.0254,40.0347,39.9975,40.0161,11200.0
2018-04-05 15:20:00,43.02,43.06,42.95,42.97,16600.0,40.0161,40.0533,39.951,39.9696,16600.0
2018-04-05 15:30:00,42.98,42.98,42.81,42.83,59456.0,39.9789,39.9789,39.8208,39.8394,59456.0
2018-04-05 15:40:00,42.83,42.99,42.83,42.98,48636.0,39.8394,39.9882,39.8394,39.9789,48636.0
2018-04-05 15:50:00,42.99,43.07,42.91,42.91,173116.0,39.9882,40.0626,39.9138,39.9138,173116.0
2018-04-06 09:30:00,42.52,42.77,42.39,42.72,31292.0,39.551,39.7836,39.4301,39.7371,31292.0
2018-04-06 09:40:00,42.77,42.77,42.62,42.62,22636.0,39.7836,39.7836,39.644,39.644,22636.0
2018-04-06 09:50:00,42.68,42.71,42.57,42.57,4800.0,39.6999,39.7278,39.5975,39.5975,4800.0
2018-04-06 10:00:00,42.63,42.63,42.52,42.61,10000.0,39.6533,39.6533,39.551,39.6347,10000.0
2018-04-06 10:10:00,42.62,42.72,42.6,42.72,10800.0,39.644,39.7371,39.6254,39.7371,10800.0
2018-04-06 10:20:00,42.75,42.79,42.68,42.78,9600.0,39.765,39.8022,39.6999,39.7929,9600.0
2018-04-06 10:30:00,42.73,42.77,42.63,42.69,6400.0,39.7464,39.7836,39.6533,39.7092,6400.0
2018-04-06 10:40:00,42.67,42.68,42.47,42.54,17600.0,39.6906,39.6999,39.5045,39.5696,17600.0
2018-04-06 10:50:00,42.5,42.6,42.49,42.55,6800.0,39.5324,39.6254,39.5231,39.5789,6800.0
2018-04-06 11:00:00,42.45,42.52,42.37,42.38,19460.0,39.4859,39.551,39.4115,39.4208,19460.0
2018-04-06 11:10:00,42.4,42.46,42.39,42.42,8000.0,39.4394,39.4952,39.4301,39.458,8000.0
2018-04-06 11:20:00,42.44,42.46,42.25,42.35,19020.0,39.4766,39.4952,39.2999,39.3929,19020.0
2018-04-06 11:30:00,42.35,42.45,42.33,42.44,10000.0,39.3929,39.4859,39.3743,39.4766,10000.0
2018-04-06 11:40:00,42.49,42.49,42.38,42.38,5200.0,39.5231,39.5231,39.4208,39.4208,5200.0
2018-04-06 11:50:00,42.37,42.49,42.37,42.48,6364.0,39.4115,39.5231,39.4115,39.5138,6364.0
2018-04-06 12:00:00,42.44,42.44,42.38,42.44,2400.0,39.4766,39.4766,39.4208,39.4766,2400.0
2018-04-06 12:10:00,42.4,42.4,42.28,42.29,7200.0,39.4394,39.4394,39.3278,39.3371,7200.0
2018-04-06 12:20:00,42.3,42.3,42.23,42.25,12400.0,39.3464,39.3464,39.2813,39.2999,12400.0
2018-04-06 12:30:00,42.22,42.38,42.22,42.38,6400.0,39.272,39.4208,39.272,39.4208,6400.0
2018-04-06 12:40:00,42.37,42.45,42.36,42.41,13480.0,39.4115,39.4859,39.4022,39.4487,13480.0
2018-04-06 12:50:00,42.43,42.48,42.43,42.48,4800.0,39.4673,39.5138,39.4673,39.5138,4800.0
2018-04-06 13:00:00,42.52,42.52,42.34,42.38,17600.0,39.551,39.551,39.3836,39.4208,17600.0
2018-04-06 13:10:00,42.34,42.35,42.27,42.35,11600.0,39.3836,39.3929,39.3185,39.3929,11600.0
2018-04-06 13:20:00,42.29,42.41,42.29,42.41,16648.0,39.3371,39.4487,39.3371,39.4487,16648.0
2018-04-06 13:30:00,42.39,42.39,42.22,42.22,9600.0,39.4301,39.4301,39.272,39.272,9600.0
2018-04-06 13:40:00,42.17,42.18,42.06,42.09,19396.0,39.2255,39.2348,39.1231,39.151,19396.0
2018-04-06 13:50:00,42.05,42.09,41.97,41.97,28684.0,39.1138,39.151,39.0394,39.0394,28684.0
2018-04-06 14:00:00,41.93,41.95,41.81,41.81,19468.0,39.0022,39.0208,38.8906,38.8906,19468.0
2018-04-06 14:10:00,41.82,41.86,41.75,41.75,20068.0,38.8999,38.9371,38.8348,38.8348,20068.0
2018-04-06 14:20:00,41.77,41.86,41.71,41.71,10624.0,38.8534,38.9371,38.7976,38.7976,10624.0
2018-04-06 14:30:00,41.72,41.77,41.5,41.52,34852.0,38.8069,38.8534,38.6022,38.6208,34852.0
2018-04-06 14:40:00,41.56,41.7,41.51,41.59,22876.0,38.6581,38.7883,38.6115,38.686,22876.0
2018-04-06 14:50:00,41.57,41.59,41.44,41.49,14096.0,38.6674,38.686,38.5464,38.5929,14096.0
2018-04-06 15:00:00,41.52,41.55,41.33,41.44,16000.0,38.6208,38.6488,38.4441,38.5464,16000.0
2018-04-06 15:10:00,41.49,41.65,41.49,41.57,21648.0,38.5929,38.7418,38.5929,38.6674,21648.0
2018-04-06 15:20:00,41.57,41.66,41.52,41.56,26344.0,38.6674,38.7511,38.6208,38.6581,26344.0
2018-04-06 15:30:00,41.56,41.73,41.56,41.72,36228.0,38.6581,38.8162,38.6581,38.8069,36228.0
2018-04-06 15:40:00,41.71,41.76,41.6,41.62,43200.0,38.7976,38.8441,38.6953,38.7139,43200.0
2018-04-06 15:50:00,41.64,41.82,41.64,41.68,133040.0,38.7325,38.8999,38.7325,38.7697,133040.0
2018-04-09 09:30:00,42.01,42.22,41.97,42.04,57140.0,39.0766,39.272,39.0394,39.1045,57140.0
2018-04-09 09:40:00,41.99,42.2,41.99,42.2,11200.0,39.058,39.2534,39.058,39.2534,11200.0
2018-04-09 09:50:00,42.19,42.27,42.15,42.22,16988.0,39.2441,39.3185,39.2069,39.272,16988.0
2018-04-09 10:00:00,42.2,42.2,42.07,42.07,5200.0,39.2534,39.2534,39.1324,39.1324,5200.0
2018-04-09 10:10:00,42.05,42.07,41.98,42.01,8736.0,39.1138,39.1324,39.0487,39.0766,8736.0
2018-04-09 10:20:00,42.01,42.17,42.01,42.15,8000.0,39.0766,39.2255,39.0766,39.2069,8000.0
2018-04-09 10:30:00,42.15,42.29,42.15,42.29,14000.0,39.2069,39.3371,39.2069,39.3371,14000.0
2018-04-09 10:40:00,42.24,42.26,42.22,42.26,5520.0,39.2906,39.3092,39.272,39.3092,5520.0
2018-04-09 10:50:00,42.24,42.29,42.24,42.24,6344.0,39.2906,39.3371,39.2906,39.2906,6344.0
2018-04-09 11:00:00,42.26,42.28,42.21,42.21,15600.0,39.3092,39.3278,39.2627,39.2627,15600.0
2018-04-09 11:10:00,42.23,42.33,42.23,42.3,16000.0,39.2813,39.3743,39.2813,39.3464,16000.0
2018-04-09 11:20:00,42.31,42.34,42.24,42.24,13400.0,39.3557,39.3836,39.2906,39.2906,13400.0
2018-04-09 11:30:00,42.24,42.33,42.24,42.24,12712.0,39.2906,39.3743,39.2906,39.2906,12712.0
2018-04-09 11:40:00,42.23,42.27,42.23,42.26,26352.0,39.2813,39.3185,39.2813,39.3092,26352.0
2018-04-09 11:50:00,42.26,42.29,42.21,42.29,18000.0,39.3092,39.3371,39.2627,39.3371,18000.0
2018-04-09 12:00:00,42.28,42.3,42.24,42.29,17600.0,39.3278,39.3464,39.2906,39.3371,17600.0
2018-04-09 12:10:00,42.31,42.36,42.29,42.36,10396.0,39.3557,39.4022,39.3371,39.4022,10396.0
2018-04-09 12:20:00,42.36,42.38,42.33,42.37,8400.0,39.4022,39.4208,39.3743,39.4115,8400.0
2018-04-09 12:30:00,42.34,42.37,42.33,42.37,15016.0,39.3836,39.4115,39.3743,39.4115,15016.0
2018-04-09 12:40:00,42.35,42.47,42.35,42.47,26328.0,39.3929,39.5045,39.3929,39.5045,26328.0
2018-04-09 12:50:00,42.48,42.49,42.42,42.43,15144.0,39.5138,39.5231,39.458,39.4673,15144.0
2018-04-09 13:00:00,42.44,42.49,42.44,42.49,13000.0,39.4766,39.5231,39.4766,39.5231,13000.0
2018-04-09 13:10:00,42.49,42.49,42.45,42.49,6020.0,39.5231,39.5231,39.4859,39.5231,6020.0
2018-04-09 13:20:00,42.47,42.5,42.45,42.49,24136.0,39.5045,39.5324,39.4859,39.5231,24136.0
2018-04-09 13:30:00,42.49,42.5,42.44,42.47,12440.0,39.5231,39.5324,39.4766,39.5045,12440.0
2018-04-09 13:40:00,42.45,42.52,42.45,42.51,9200.0,39.4859,39.551,39.4859,39.5417,9200.0
2018-04-09 13:50:00,42.51,42.57,42.51,42.54,16548.0,39.5417,39.5975,39.5417,39.5696,16548.0
2018-04-09 14:00:00,42.52,42.52,42.45,42.45,8776.0,39.551,39.551,39.4859,39.4859,8776.0
2018-04-09 14:10:00,42.45,42.54,42.43,42.54,32876.0,39.4859,39.5696,39.4673,39.5696,32876.0
2018-04-09 14:20:00,42.52,42.52,42.45,42.48,8400.0,39.551,39.551,39.4859,39.5138,8400.0
2018-04-09 14:30:00,42.45,42.48,42.44,42.45,64400.0,39.4859,39.5138,39.4766,39.4859,64400.0
2018-04-09 14:40:00,42.47,42.47,42.37,42.47,50568.0,39.5045,39.5045,39.4115,39.5045,50568.0
2018-04-09 14:50:00,42.46,42.46,42.44,42.45,7600.0,39.4952,39.4952,39.4766,39.4859,7600.0
2018-04-09 15:00:00,42.41,42.42,42.37,42.38,38932.0,39.4487,39.458,39.4115,39.4208,38932.0
2018-04-09 15:10:00,42.4,42.4,42.23,42.23,40304.0,39.4394,39.4394,39.2813,39.2813,40304.0
2018-04-09 15:20:00,42.22,42.26,42.19,42.21,37456.0,39.272,39.3092,39.2441,39.2627,37456.0
2018-04-09 15:30:00,42.22,42.25,42.19,42.21,54796.0,39.272,39.2999,39.2441,39.2627,54796.0
2018-04-09 15:40:00,42.18,42.26,42.11,42.13,92356.0,39.2348,39.3092,39.1697,39.1883,92356.0
2018-04-09 15:50:00,42.11,42.12,41.88,41.91,183116.0,39.1697,39.179,38.9557,38.9836,183116.0
2018-04-10 09:30:00,42.5,42.71,42.42,42.5,52564.0,39.5324,39.7278,39.458,39.5324,52564.0
2018-04-10 09:40:00,42.49,42.56,42.36,42.48,110200.0,39.5231,39.5882,39.4022,39.5138,110200.0
2018-04-10 09:50:00,42.53,42.53,42.32,42.44,33912.0,39.5603,39.5603,39.365,39.4766,33912.0
2018-04-10 10:00:00,42.45,42.53,42.43,42.51,63984.0,39.4859,39.5603,39.4673,39.5417,63984.0
2018-04-10 10:10:00,42.57,42.68,42.57,42.68,5200.0,39.5975,39.6999,39.5975,39.6999,5200.0
2018-04-10 10:20:00,42.64,42.7,42.6,42.67,29604.0,39.6626,39.7185,39.6254,39.6906,29604.0
2018-04-10 10:30:00,42.68,42.83,42.68,42.79,30412.0,39.6999,39.8394,39.6999,39.8022,30412.0
2018-04-10 10:40:00,42.78,42.87,42.77,42.81,25596.0,39.7929,39.8766,39.7836,39.8208,25596.0
2018-04-10 10:50:00,42.79,42.85,42.78,42.82,16480.0,39.8022,39.858,39.7929,39.8301,16480.0
2018-04-10 11:00:00,42.81,42.84,42.72,42.78,31440.0,39.8208,39.8487,39.7371,39.7929,31440.0
2018-04-10 11:10:00,42.78,42.83,42.72,42.8,10000.0,39.7929,39.8394,39.7371,39.8115,10000.0
2018-04-10 11:20:00,42.8,42.87,42.77,42.8,19200.0,39.8115,39.8766,39.7836,39.8115,19200.0
2018-04-10 11:30:00,42.79,42.82,42.77,42.79,21332.0,39.8022,39.8301,39.7836,39.8022,21332.0
2018-04-10 11:40:00,42.85,42.87,42.64,42.74,21448.0,39.858,39.8766,39.6626,39.7557,21448.0
2018-04-10 11:50:00,42.71,42.79,42.66,42.75,25768.0,39.7278,39.8022,39.6812,39.765,25768.0
2018-04-10 12:00:00,42.75,42.75,42.63,42.67,19972.0,39.765,39.765,39.6533,39.6906,19972.0
2018-04-10 12:10:00,42.65,42.65,42.55,42.55,11200.0,39.6719,39.6719,39.5789,39.5789,11200.0
2018-04-10 12:20:00,42.56,42.58,42.36,42.48,33880.0,39.5882,39.6068,39.4022,39.5138,33880.0
2018-04-10 12:30:00,42.46,42.59,42.45,42.55,21732.0,39.4952,39.6161,39.4859,39.5789,21732.0
2018-04-10 12:40:00,42.58,42.58,42.46,42.52,73600.0,39.6068,39.6068,39.4952,39.551,73600.0
2018-04-10 12:50:00,42.52,42.52,42.43,42.46,17412.0,39.551,39.551,39.4673,39.4952,17412.0
2018-04-10 13:00:00,42.47,42.54,42.41,42.52,11700.0,39.5045,39.5696,39.4487,39.551,11700.0
2018-04-10 13:10:00,42.53,42.56,42.49,42.49,10824.0,39.5603,39.5882,39.5231,39.5231,10824.0
2018-04-10 13:20:00,42.49,42.58,42.49,42.58,12312.0,39.5231,39.6068,39.5231,39.6068,12312.0
2018-04-10 13:30:00,42.58,42.65,42.52,42.61,9796.0,39.6068,39.6719,39.551,39.6347,9796.0
2018-04-10 13:40:00,42.61,42.61,42.43,42.51,15368.0,39.6347,39.6347,39.4673,39.5417,15368.0
2018-04-10 13:50:00,42.46,42.62,42.46,42.58,12800.0,39.4952,39.644,39.4952,39.6068,12800.0
2018-04-10 14:00:00,42.58,42.62,42.52,42.61,12000.0,39.6068,39.644,39.551,39.6347,12000.0
2018-04-10 14:10:00,42.6,42.65,42.53,42.53,34560.0,39.6254,39.6719,39.5603,39.5603,34560.0
2018-04-10 14:20:00,42.52,42.59,42.52,42.54,13200.0,39.551,39.6161,39.551,39.5696,13200.0
2018-04-10 14:30:00,42.54,42.63,42.49,42.55,19200.0,39.5696,39.6533,39.5231,39.5789,19200.0
2018-04-10 14:40:00,42.52,42.59,42.46,42.52,24000.0,39.551,39.6161,39.4952,39.551,24000.0
2018-04-10 14:50:00,42.52,42.63,42.51,42.59,24460.0,39.551,39.6533,39.5417,39.6161,24460.0
2018-04-10 15:00:00,42.59,42.65,42.54,42.65,25620.0,39.6161,39.6719,39.5696,39.6719,25620.0
2018-04-10 15:10:00,42.65,42.68,42.59,42.62,19728.0,39.6719,39.6999,39.6161,39.644,19728.0
2018-04-10 15:20:00,42.63,42.63,42.54,42.63,40848.0,39.6533,39.6533,39.5696,39.6533,40848.0
2018-04-10 15:30:00,42.62,42.63,42.57,42.61,50032.0,39.644,39.6533,39.5975,39.6347,50032.0
2018-04-10 15:40:00,42.62,42.64,42.58,42.62,71672.0,39.644,39.6626,39.6068,39.644,71672.0
2018-04-10 15:50:00,42.62,42.7,42.54,42.57,215300.0,39.644,39.7185,39.5696,39.5975,215300.0
2018-04-11 09:30:00,42.31,42.37,42.22,42.36,41364.0,39.3557,39.4115,39.272,39.4022,41364.0
2018-04-11 09:40:00,42.37,42.41,42.23,42.23,26804.0,39.4115,39.4487,39.2813,39.2813,26804.0
2018-04-11 09:50:00,42.27,42.39,42.26,42.38,41048.0,39.3185,39.4301,39.3092,39.4208,41048.0
2018-04-11 10:00:00,42.38,42.38,42.27,42.27,28180.0,39.4208,39.4208,39.3185,39.3185,28180.0
2018-04-11 10:10:00,42.31,42.4,42.3,42.39,6932.0,39.3557,39.4394,39.3464,39.4301,6932.0
2018-04-11 10:20:00,42.43,42.53,42.4,42.53,13792.0,39.4673,39.5603,39.4394,39.5603,13792.0
2018-04-11 10:30:00,42.52,42.58,42.48,42.52,14000.0,39.551,39.6068,39.5138,39.551,14000.0
2018-04-11 10:40:00,42.5,42.53,42.48,42.51,12000.0,39.5324,39.5603,39.5138,39.5417,12000.0
2018-04-11 10:50:00,42.47,42.51,42.38,42.39,189168.0,39.5045,39.5417,39.4208,39.4301,189168.0
2018-04-11 11:00:00,42.36,42.47,42.34,42.44,33272.0,39.4022,39.5045,39.3836,39.4766,33272.0
2018-04-11 11:10:00,42.46,42.57,42.44,42.5,12360.0,39.4952,39.5975,39.4766,39.5324,12360.0
2018-04-11 11:20:00,42.5,42.56,42.46,42.55,14000.0,39.5324,39.5882,39.4952,39.5789,14000.0
2018-04-11 11:30:00,42.57,42.57,42.51,42.54,12352.0,39.5975,39.5975,39.5417,39.5696,12352.0
2018-04-11 11:40:00,42.53,42.56,42.53,42.53,7600.0,39.5603,39.5882,39.5603,39.5603,7600.0
2018-04-11 11:50:00,42.51,42.61,42.49,42.55,11056.0,39.5417,39.6347,39.5231,39.5789,11056.0
2018-04-11 12:00:00,42.56,42.67,42.55,42.6,12400.0,39.5882,39.6906,39.5789,39.6254,12400.0
2018-04-11 12:10:00,42.62,42.67,42.58,42.61,12000.0,39.644,39.6906,39.6068,39.6347,12000.0
2018-04-11 12:20:00,42.63,42.64,42.59,42.63,8000.0,39.6533,39.6626,39.6161,39.6533,8000.0
2018-04-11 12:30:00,42.63,42.69,42.57,42.59,36892.0,39.6533,39.7092,39.5975,39.6161,36892.0
2018-04-11 12:40:00,42.61,42.66,42.55,42.58,12800.0,39.6347,39.6812,39.5789,39.6068,12800.0
2018-04-11 12:50:00,42.55,42.57,42.52,42.55,10852.0,39.5789,39.5975,39.551,39.5789,10852.0
2018-04-11 13:00:00,42.55,42.6,42.54,42.54,12800.0,39.5789,39.6254,39.5696,39.5696,12800.0
2018-04-11 13:10:00,42.54,42.58,42.5,42.58,6000.0,39.5696,39.6068,39.5324,39.6068,6000.0
2018-04-11 13:20:00,42.56,42.56,42.51,42.54,22160.0,39.5882,39.5882,39.5417,39.5696,22160.0
2018-04-11 13:30:00,42.54,42.56,42.47,42.56,21220.0,39.5696,39.5882,39.5045,39.5882,21220.0
2018-04-11 13:40:00,42.55,42.55,42.49,42.52,16328.0,39.5789,39.5789,39.5231,39.551,16328.0
2018-04-11 13:50:00,42.54,42.56,42.53,42.56,18040.0,39.5696,39.5882,39.5603,39.5882,18040.0
2018-04-11 14:00:00,42.59,42.61,42.48,42.51,11400.0,39.6161,39.6347,39.5138,39.5417,11400.0
2018-04-11 14:10:00,42.46,42.57,42.46,42.57,15104.0,39.4952,39.5975,39.4952,39.5975,15104.0
2018-04-11 14:20:00,42.58,42.58,42.5,42.52,18024.0,39.6068,39.6068,39.5324,39.551,18024.0
2018-04-11 14:30:00,42.55,42.6,42.53,42.53,31600.0,39.5789,39.6254,39.5603,39.5603,31600.0
2018-04-11 14:40:00,42.55,42.56,42.5,42.52,20400.0,39.5789,39.5882,39.5324,39.551,20400.0
2018-04-11 14:50:00,42.53,42.57,42.47,42.56,29276.0,39.5603,39.5975,39.5045,39.5882,29276.0
2018-04-11 15:00:00,42.59,42.6,42.44,42.45,30576.0,39.6161,39.6254,39.4766,39.4859,30576.0
2018-04-11 15:10:00,42.46,42.49,42.38,42.42,38916.0,39.4952,39.5231,39.4208,39.458,38916.0
2018-04-11 15:20:00,42.46,42.47,42.43,42.46,34532.0,39.4952,39.5045,39.4673,39.4952,34532.0
2018-04-11 15:30:00,42.47,42.53,42.43,42.53,59036.0,39.5045,39.5603,39.4673,39.5603,59036.0
2018-04-11 15:40:00,42.53,42.55,42.5,42.5,80304.0,39.5603,39.5789,39.5324,39.5324,80304.0
2018-04-11 15:50:00,42.5,42.54,42.49,42.54,170644.0,39.5324,39.5696,39.5231,39.5696,170644.0
2018-04-12 09:30:00,42.66,42.9,42.66,42.82,28720.0,39.6812,39.9045,39.6812,39.8301,28720.0
2018-04-12 09:40:00,42.82,43.01,42.77,43.01,38960.0,39.8301,40.0068,39.7836,40.0068,38960.0
2018-04-12 09:50:00,43.02,43.1,42.92,43.1,22000.0,40.0161,40.0905,39.9231,40.0905,22000.0
2018-04-12 10:00:00,43.1,43.1,42.95,42.95,29604.0,40.0905,40.0905,39.951,39.951,29604.0
2018-04-12 10:10:00,42.97,43.07,42.97,43.01,12000.0,39.9696,40.0626,39.9696,40.0068,12000.0
2018-04-12 10:20:00,43.06,43.1,43.01,43.01,11600.0,40.0533,40.0905,40.0068,40.0068,11600.0
2018-04-12 10:30:00,43.05,43.05,42.92,42.96,21800.0,40.044,40.044,39.9231,39.9603,21800.0
2018-04-12 10:40:00,42.96,42.98,42.86,42.92,17200.0,39.9603,39.9789,39.8673,39.9231,17200.0
2018-04-12 10:50:00,42.92,42.96,42.91,42.96,10800.0,39.9231,39.9603,39.9138,39.9603,10800.0
2018-04-12 11:00:00,42.96,43.01,42.92,43.01,185200.0,39.9603,40.0068,39.9231,40.0068,185200.0
2018-04-12 11:10:00,43.01,43.06,43.0,43.05,12396.0,40.0068,40.0533,39.9975,40.044,12396.0
2018-04-12 11:20:00,43.05,43.09,43.04,43.06,17600.0,40.044,40.0812,40.0347,40.0533,17600.0
2018-04-12 11:30:00,43.06,43.07,42.99,43.06,8400.0,40.0533,40.0626,39.9882,40.0533,8400.0
2018-04-12 11:40:00,43.03,43.06,42.98,42.98,8088.0,40.0254,40.0533,39.9789,39.9789,8088.0
2018-04-12 11:50:00,42.97,42.98,42.91,42.98,10280.0,39.9696,39.9789,39.9138,39.9789,10280.0
2018-04-12 12:00:00,43.0,43.01,42.94,42.96,15628.0,39.9975,40.0068,39.9417,39.9603,15628.0
2018-04-12 12:10:00,42.96,42.96,42.89,42.92,15588.0,39.9603,39.9603,39.8952,39.9231,15588.0
2018-04-12 12:20:00,42.94,42.94,42.9,42.92,5600.0,39.9417,39.9417,39.9045,39.9231,5600.0
2018-04-12 12:30:00,42.93,42.96,42.91,42.93,10400.0,39.9324,39.9603,39.9138,39.9324,10400.0
2018-04-12 12:40:00,42.93,42.97,42.92,42.94,9600.0,39.9324,39.9696,39.9231,39.9417,9600.0
2018-04-12 12:50:00,42.96,42.99,42.94,42.99,11200.0,39.9603,39.9882,39.9417,39.9882,11200.0
2018-04-12 13:00:00,42.96,42.98,42.94,42.95,13016.0,39.9603,39.9789,39.9417,39.951,13016.0
2018-04-12 13:10:00,42.94,42.95,42.84,42.86,11392.0,39.9417,39.951,39.8487,39.8673,11392.0
2018-04-12 13:20:00,42.87,42.88,42.72,42.72,10256.0,39.8766,39.8859,39.7371,39.7371,10256.0
2018-04-12 13:30:00,42.72,42.82,42.72,42.78,15744.0,39.7371,39.8301,39.7371,39.7929,15744.0
2018-04-12 13:40:00,42.8,42.85,42.77,42.83,12068.0,39.8115,39.858,39.7836,39.8394,12068.0
2018-04-12 13:50:00,42.81,42.92,42.81,42.85,60580.0,39.8208,39.9231,39.8208,39.858,60580.0
2018-04-12 14:00:00,42.87,42.95,42.86,42.93,14800.0,39.8766,39.951,39.8673,39.9324,14800.0
2018-04-12 14:10:00,42.96,43.01,42.96,43.01,15200.0,39.9603,40.0068,39.9603,40.0068,15200.0
2018-04-12 14:20:00,43.01,43.05,42.97,42.97,17720.0,40.0068,40.044,39.9696,39.9696,17720.0
2018-04-12 14:30:00,42.97,43.05,42.92,42.98,41956.0,39.9696,40.044,39.9231,39.9789,41956.0
2018-04-12 14:40:00,42.98,43.02,42.94,42.95,29776.0,39.9789,40.0161,39.9417,39.951,29776.0
2018-04-12 14:50:00,42.96,43.07,42.96,43.05,26904.0,39.9603,40.0626,39.9603,40.044,26904.0
2018-04-12 15:00:00,43.06,43.1,43.04,43.06,28568.0,40.0533,40.0905,40.0347,40.0533,28568.0
2018-04-12 15:10:00,43.08,43.16,43.08,43.16,38176.0,40.0719,40.1463,40.0719,40.1463,38176.0
2018-04-12 15:20:00,43.17,43.24,43.16,43.22,51436.0,40.1556,40.2208,40.1463,40.2021,51436.0
2018-04-12 15:30:00,43.23,43.26,43.19,43.26,68708.0,40.2114,40.2394,40.1742,40.2394,68708.0
2018-04-12 15:40:00,43.25,43.26,43.07,43.1,98176.0,40.2301,40.2394,40.0626,40.0905,98176.0
2018-04-12 15:50:00,43.11,43.11,43.04,43.05,103488.0,40.0998,40.0998,40.0347,40.044,103488.0
2018-04-13 09:30:00,43.19,43.19,42.94,42.94,33708.0,40.1742,40.1742,39.9417,39.9417,33708.0
2018-04-13 09:40:00,43.0,43.04,42.85,42.85,16664.0,39.9975,40.0347,39.858,39.858,16664.0
2018-04-13 09:50:00,42.85,42.91,42.85,42.85,9200.0,39.858,39.9138,39.858,39.858,9200.0
2018-04-13 10:00:00,42.77,42.81,42.68,42.7,19600.0,39.7836,39.8208,39.6999,39.7185,19600.0
2018-04-13 10:10:00,42.67,42.73,42.63,42.66,31748.0,39.6906,39.7464,39.6533,39.6812,31748.0
2018-04-13 10:20:00,42.63,42.64,42.42,42.47,35688.0,39.6533,39.6626,39.458,39.5045,35688.0
2018-04-13 10:30:00,42.5,42.54,42.47,42.49,17200.0,39.5324,39.5696,39.5045,39.5231,17200.0
2018-04-13 10:40:00,42.51,42.57,42.48,42.55,13348.0,39.5417,39.5975,39.5138,39.5789,13348.0
2018-04-13 10:50:00,42.54,42.54,42.48,42.49,27680.0,39.5696,39.5696,39.5138,39.5231,27680.0
2018-04-13 11:00:00,42.49,42.56,42.41,42.54,30704.0,39.5231,39.5882,39.4487,39.5696,30704.0
2018-04-13 11:10:00,42.54,42.57,42.54,42.56,12368.0,39.5696,39.5975,39.5696,39.5882,12368.0
2018-04-13 11:20:00,42.53,42.57,42.52,42.56,4280.0,39.5603,39.5975,39.551,39.5882,4280.0
2018-04-13 11:30:00,42.57,42.59,42.5,42.54,10000.0,39.5975,39.6161,39.5324,39.5696,10000.0
2018-04-13 11:40:00,42.52,42.57,42.5,42.57,8880.0,39.551,39.5975,39.5324,39.5975,8880.0
2018-04-13 11:50:00,42.54,42.57,42.49,42.57,9124.0,39.5696,39.5975,39.5231,39.5975,9124.0
2018-04-13 12:00:00,42.57,42.58,42.52,42.52,14800.0,39.5975,39.6068,39.551,39.551,14800.0
2018-04-13 12:10:00,42.5,42.56,42.48,42.56,9200.0,39.5324,39.5882,39.5138,39.5882,9200.0
2018-04-13 12:20:00,42.52,42.56,42.51,42.56,10036.0,39.551,39.5882,39.5417,39.5882,10036.0
2018-04-13 12:30:00,42.53,42.53,42.46,42.48,12440.0,39.5603,39.5603,39.4952,39.5138,12440.0
2018-04-13 12:40:00,42.5,42.51,42.48,42.48,20536.0,39.5324,39.5417,39.5138,39.5138,20536.0
2018-04-13 12:50:00,42.5,42.52,42.47,42.52,9200.0,39.5324,39.551,39.5045,39.551,9200.0
2018-04-13 13:00:00,42.53,42.55,42.5,42.52,10152.0,39.5603,39.5789,39.5324,39.551,10152.0
2018-04-13 13:10:00,42.52,42.57,42.52,42.53,4084.0,39.551,39.5975,39.551,39.5603,4084.0
2018-04-13 13:20:00,42.52,42.66,42.52,42.66,12000.0,39.551,39.6812,39.551,39.6812,12000.0
2018-04-13 13:30:00,42.63,42.65,42.59,42.62,12572.0,39.6533,39.6719,39.6161,39.644,12572.0
2018-04-13 13:40:00,42.6,42.63,42.6,42.6,14244.0,39.6254,39.6533,39.6254,39.6254,14244.0
2018-04-13 13:50:00,42.59,42.64,42.56,42.59,15244.0,39.6161,39.6626,39.5882,39.6161,15244.0
2018-04-13 14:00:00,42.57,42.57,42.53,42.55,15468.0,39.5975,39.5975,39.5603,39.5789,15468.0
2018-04-13 14:10:00,42.57,42.57,42.48,42.48,15600.0,39.5975,39.5975,39.5138,39.5138,15600.0
2018-04-13 14:20:00,42.47,42.54,42.47,42.54,13576.0,39.5045,39.5696,39.5045,39.5696,13576.0
2018-04-13 14:30:00,42.52,42.6,42.5,42.55,8800.0,39.551,39.6254,39.5324,39.5789,8800.0
2018-04-13 14:40:00,42.51,42.54,42.48,42.52,25600.0,39.5417,39.5696,39.5138,39.551,25600.0
2018-04-13 14:50:00,42.51,42.54,42.49,42.49,15200.0,39.5417,39.5696,39.5231,39.5231,15200.0
2018-04-13 15:00:00,42.49,42.49,42.44,42.48,37440.0,39.5231,39.5231,39.4766,39.5138,37440.0
2018-04-13 15:10:00,42.46,42.49,42.41,42.41,35816.0,39.4952,39.5231,39.4487,39.4487,35816.0
2018-04-13 15:20:00,42.4,42.46,42.4,42.43,14944.0,39.4394,39.4952,39.4394,39.4673,14944.0
2018-04-13 15:30:00,42.41,42.48,42.4,42.48,45592.0,39.4487,39.5138,39.4394,39.5138,45592.0
2018-04-13 15:40:00,42.49,42.57,42.49,42.54,43908.0,39.5231,39.5975,39.5231,39.5696,43908.0
2018-04-13 15:50:00,42.59,42.6,42.52,42.54,81504.0,39.6161,39.6254,39.551,39.5696,81504.0
2018-04-16 09:30:00,42.91,43.01,42.84,42.87,30364.0,39.9138,40.0068,39.8487,39.8766,30364.0
2018-04-16 09:40:00,42.82,42.82,42.68,42.81,6344.0,39.8301,39.8301,39.6999,39.8208,6344.0
2018-04-16 09:50:00,42.76,42.78,42.69,42.71,8800.0,39.7743,39.7929,39.7092,39.7278,8800.0
2018-04-16 10:00:00,42.71,42.85,42.71,42.85,30320.0,39.7278,39.858,39.7278,39.858,30320.0
2018-04-16 10:10:00,42.84,42.87,42.74,42.74,14448.0,39.8487,39.8766,39.7557,39.7557,14448.0
2018-04-16 10:20:00,42.76,42.88,42.76,42.88,21556.0,39.7743,39.8859,39.7743,39.8859,21556.0
2018-04-16 10:30:00,42.89,42.94,42.87,42.93,5348.0,39.8952,39.9417,39.8766,39.9324,5348.0
2018-04-16 10:40:00,42.91,42.95,42.88,42.88,7740.0,39.9138,39.951,39.8859,39.8859,7740.0
2018-04-16 10:50:00,42.86,42.99,42.84,42.96,10000.0,39.8673,39.9882,39.8487,39.9603,10000.0
2018-04-16 11:00:00,42.95,43.0,42.95,43.0,4500.0,39.951,39.9975,39.951,39.9975,4500.0
2018-04-16 11:10:00,42.97,42.97,42.88,42.88,5200.0,39.9696,39.9696,39.8859,39.8859,5200.0
2018-04-16 11:20:00,42.95,42.97,42.93,42.97,5300.0,39.951,39.9696,39.9324,39.9696,5300.0
2018-04-16 11:30:00,42.96,42.98,42.92,42.98,8400.0,39.9603,39.9789,39.9231,39.9789,8400.0
2018-04-16 11:40:00,42.97,42.97,42.88,42.88,3600.0,39.9696,39.9696,39.8859,39.8859,3600.0
2018-04-16 11:50:00,42.9,42.99,42.85,42.99,11672.0,39.9045,39.9882,39.858,39.9882,11672.0
2018-04-16 12:00:00,42.97,43.02,42.97,43.02,4856.0,39.9696,40.0161,39.9696,40.0161,4856.0
2018-04-16 12:10:00,42.99,43.03,42.99,43.02,4000.0,39.9882,40.0254,39.9882,40.0161,4000.0
2018-04-16 12:20:00,43.02,43.04,43.01,43.01,6884.0,40.0161,40.0347,40.0068,40.0068,6884.0
2018-04-16 12:30:00,43.02,43.04,42.99,43.02,8268.0,40.0161,40.0347,39.9882,40.0161,8268.0
2018-04-16 12:40:00,43.03,43.07,43.03,43.07,16792.0,40.0254,40.0626,40.0254,40.0626,16792.0
2018-04-16 12:50:00,43.06,43.13,43.06,43.08,14092.0,40.0533,40.1184,40.0533,40.0719,14092.0
2018-04-16 13:00:00,43.07,43.15,43.07,43.15,15600.0,40.0626,40.137,40.0626,40.137,15600.0
2018-04-16 13:10:00,43.12,43.14,43.11,43.13,8804.0,40.1091,40.1277,40.0998,40.1184,8804.0
2018-04-16 13:20:00,43.13,43.18,43.13,43.17,4400.0,40.1184,40.1649,40.1184,40.1556,4400.0
2018-04-16 13:30:00,43.18,43.21,43.15,43.18,10304.0,40.1649,40.1928,40.137,40.1649,10304.0
2018-04-16 13:40:00,43.21,43.22,43.15,43.22,19048.0,40.1928,40.2021,40.137,40.2021,19048.0
2018-04-16 13:50:00,43.2,43.23,43.2,43.23,8012.0,40.1835,40.2114,40.1835,40.2114,8012.0
2018-04-16 14:00:00,43.22,43.26,43.2,43.22,17600.0,40.2021,40.2394,40.1835,40.2021,17600.0
2018-04-16 14:10:00,43.21,43.21,43.15,43.16,28020.0,40.1928,40.1928,40.137,40.1463,28020.0
2018-04-16 14:20:00,43.15,43.2,43.15,43.19,17200.0,40.137,40.1835,40.137,40.1742,17200.0
2018-04-16 14:30:00,43.2,43.21,43.16,43.19,58784.0,40.1835,40.1928,40.1463,40.1742,58784.0
2018-04-16 14:40:00,43.17,43.2,43.16,43.2,14092.0,40.1556,40.1835,40.1463,40.1835,14092.0
2018-04-16 14:50:00,43.19,43.19,43.13,43.16,18944.0,40.1742,40.1742,40.1184,40.1463,18944.0
2018-04-16 15:00:00,43.17,43.2,43.17,43.2,22596.0,40.1556,40.1835,40.1556,40.1835,22596.0
2018-04-16 15:10:00,43.2,43.23,43.19,43.2,19008.0,40.1835,40.2114,40.1742,40.1835,19008.0
2018-04-16 15:20:00,43.19,43.25,43.19,43.25,29904.0,40.1742,40.2301,40.1742,40.2301,29904.0
2018-04-16 15:30:00,43.25,43.25,43.22,43.23,93692.0,40.2301,40.2301,40.2021,40.2114,93692.0
2018-04-16 15:40:00,43.23,43.25,43.22,43.23,74796.0,40.2114,40.2301,40.2021,40.2114,74796.0
2018-04-16 15:50:00,43.23,43.26,43.22,43.24,104888.0,40.2114,40.2394,40.2021,40.2208,104888.0
2018-04-17 09:30:00,43.43,43.55,43.38,43.55,52076.0,40.3975,40.5091,40.351,40.5091,52076.0
2018-04-17 09:40:00,43.56,43.69,43.55,43.63,34740.0,40.5184,40.6393,40.5091,40.5835,34740.0
2018-04-17 09:50:00,43.66,43.69,43.54,43.65,34312.0,40.6114,40.6393,40.4998,40.6021,34312.0
2018-04-17 10:00:00,43.68,43.7,43.56,43.58,31928.0,40.63,40.6486,40.5184,40.537,31928.0
2018-04-17 10:10:00,43.62,43.62,43.55,43.58,21196.0,40.5742,40.5742,40.5091,40.537,21196.0
2018-04-17 10:20:00,43.59,43.63,43.56,43.6,31112.0,40.5463,40.5835,40.5184,40.5556,31112.0
2018-04-17 10:30:00,43.58,43.67,43.58,43.63,50360.0,40.537,40.6207,40.537,40.5835,50360.0
2018-04-17 10:40:00,43.67,43.69,43.63,43.68,11844.0,40.6207,40.6393,40.5835,40.63,11844.0
2018-04-17 10:50:00,43.71,43.77,43.71,43.75,48136.0,40.6579,40.7137,40.6579,40.6951,48136.0
2018-04-17 11:00:00,43.76,43.77,43.69,43.7,48772.0,40.7044,40.7137,40.6393,40.6486,48772.0
2018-04-17 11:10:00,43.7,43.74,43.68,43.71,15952.0,40.6486,40.6858,40.63,40.6579,15952.0
2018-04-17 11:20:00,43.7,43.74,43.64,43.74,20824.0,40.6486,40.6858,40.5928,40.6858,20824.0
2018-04-17 11:30:00,43.72,43.73,43.7,43.72,8480.0,40.6672,40.6765,40.6486,40.6672,8480.0
2018-04-17 11:40:00,43.74,43.76,43.7,43.75,22816.0,40.6858,40.7044,40.6486,40.6951,22816.0
2018-04-17 11:50:00,43.75,43.76,43.66,43.68,31516.0,40.6951,40.7044,40.6114,40.63,31516.0
2018-04-17 12:00:00,43.69,43.71,43.63,43.63,6400.0,40.6393,40.6579,40.5835,40.5835,6400.0
2018-04-17 12:10:00,43.65,43.69,43.63,43.69,15600.0,40.6021,40.6393,40.5835,40.6393,15600.0
2018-04-17 12:20:00,43.7,43.7,43.61,43.64,12000.0,40.6486,40.6486,40.5649,40.5928,12000.0
2018-04-17 12:30:00,43.63,43.68,43.58,43.58,11200.0,40.5835,40.63,40.537,40.537,11200.0
2018-04-17 12:40:00,43.59,43.59,43.52,43.54,15440.0,40.5463,40.5463,40.4812,40.4998,15440.0
2018-04-17 12:50:00,43.54,43.55,43.48,43.51,7200.0,40.4998,40.5091,40.444,40.4719,7200.0
2018-04-17 13:00:00,43.51,43.57,43.49,43.55,23636.0,40.4719,40.5277,40.4533,40.5091,23636.0
2018-04-17 13:10:00,43.56,43.56,43.5,43.51,6000.0,40.5184,40.5184,40.4626,40.4719,6000.0
2018-04-17 13:20:00,43.52,43.56,43.51,43.55,20092.0,40.4812,40.5184,40.4719,40.5091,20092.0
2018-04-17 13:30:00,43.55,43.58,43.51,43.56,6920.0,40.5091,40.537,40.4719,40.5184,6920.0
2018-04-17 13:40:00,43.56,43.57,43.53,43.54,13200.0,40.5184,40.5277,40.4905,40.4998,13200.0
2018-04-17 13:50:00,43.53,43.54,43.49,43.5,30184.0,40.4905,40.4998,40.4533,40.4626,30184.0
2018-04-17 14:00:00,43.5,43.52,43.48,43.5,12848.0,40.4626,40.4812,40.444,40.4626,12848.0
2018-04-17 14:10:00,43.48,43.49,43.42,43.48,18800.0,40.444,40.4533,40.3882,40.444,18800.0
2018-04-17 14:20:00,43.45,43.46,43.41,43.44,13260.0,40.4161,40.4254,40.3789,40.4068,13260.0
2018-04-17 14:30:00,43.44,43.49,43.42,43.49,16028.0,40.4068,40.4533,40.3882,40.4533,16028.0
2018-04-17 14:40:00,43.5,43.52,43.48,43.5,20328.0,40.4626,40.4812,40.444,40.4626,20328.0
2018-04-17 14:50:00,43.51,43.51,43.47,43.51,16000.0,40.4719,40.4719,40.4347,40.4719,16000.0
2018-04-17 15:00:00,43.51,43.51,43.47,43.51,27936.0,40.4719,40.4719,40.4347,40.4719,27936.0
2018-04-17 15:10:00,43.52,43.59,43.49,43.58,52140.0,40.4812,40.5463,40.4533,40.537,52140.0
2018-04-17 15:20:00,43.55,43.6,43.5,43.53,52872.0,40.5091,40.5556,40.4626,40.4905,52872.0
2018-04-17 15:30:00,43.54,43.6,43.53,43.56,73808.0,40.4998,40.5556,40.4905,40.5184,73808.0
2018-04-17 15:40:00,43.57,43.57,43.49,43.53,91576.0,40.5277,40.5277,40.4533,40.4905,91576.0
2018-04-17 15:50:00,43.53,43.59,43.46,43.48,113072.0,40.4905,40.5463,40.4254,40.444,113072.0
2018-04-18 09:30:00,43.57,43.57,43.02,43.34,22868.0,40.5277,40.5277,40.0161,40.3138,22868.0
2018-04-18 09:40:00,43.39,43.56,43.38,43.54,13288.0,40.3603,40.5184,40.351,40.4998,13288.0
2018-04-18 09:50:00,43.52,43.55,43.4,43.41,14000.0,40.4812,40.5091,40.3696,40.3789,14000.0
2018-04-18 10:00:00,43.41,43.45,43.38,43.4,23364.0,40.3789,40.4161,40.351,40.3696,23364.0
2018-04-18 10:10:00,43.4,43.51,43.38,43.49,9200.0,40.3696,40.4719,40.351,40.4533,9200.0
2018-04-18 10:20:00,43.49,43.68,43.49,43.62,13876.0,40.4533,40.63,40.4533,40.5742,13876.0
2018-04-18 10:30:00,43.69,43.69,43.58,43.58,11680.0,40.6393,40.6393,40.537,40.537,11680.0
2018-04-18 10:40:00,43.62,43.65,43.62,43.65,6296.0,40.5742,40.6021,40.5742,40.6021,6296.0
2018-04-18 10:50:00,43.61,43.64,43.59,43.64,4828.0,40.5649,40.5928,40.5463,40.5928,4828.0
2018-04-18 11:00:00,43.62,43.66,43.6,43.62,15200.0,40.5742,40.6114,40.5556,40.5742,15200.0
2018-04-18 11:10:00,43.61,43.63,43.57,43.57,12700.0,40.5649,40.5835,40.5277,40.5277,12700.0
2018-04-18 11:20:00,43.58,43.63,43.57,43.61,9600.0,40.537,40.5835,40.5277,40.5649,9600.0
2018-04-18 11:30:00,43.6,43.63,43.59,43.63,8436.0,40.5556,40.5835,40.5463,40.5835,8436.0
2018-04-18 11:40:00,43.61,43.63,43.55,43.6,14640.0,40.5649,40.5835,40.5091,40.5556,14640.0
2018-04-18 11:50:00,43.63,43.63,43.59,43.59,18432.0,40.5835,40.5835,40.5463,40.5463,18432.0
2018-04-18 12:00:00,43.59,43.67,43.59,43.65,14520.0,40.5463,40.6207,40.5463,40.6021,14520.0
2018-04-18 12:10:00,43.63,43.66,43.62,43.65,9600.0,40.5835,40.6114,40.5742,40.6021,9600.0
2018-04-18 12:20:00,43.65,43.65,43.6,43.65,17200.0,40.6021,40.6021,40.5556,40.6021,17200.0
2018-04-18 12:30:00,43.63,43.63,43.6,43.6,3600.0,40.5835,40.5835,40.5556,40.5556,3600.0
2018-04-18 12:40:00,43.61,43.63,43.6,43.62,5556.0,40.5649,40.5835,40.5556,40.5742,5556.0
2018-04-18 12:50:00,43.61,43.65,43.6,43.62,7200.0,40.5649,40.6021,40.5556,40.5742,7200.0
2018-04-18 13:00:00,43.62,43.65,43.6,43.62,23052.0,40.5742,40.6021,40.5556,40.5742,23052.0
2018-04-18 13:10:00,43.61,43.64,43.59,43.63,21964.0,40.5649,40.5928,40.5463,40.5835,21964.0
2018-04-18 13:20:00,43.64,43.64,43.58,43.59,27284.0,40.5928,40.5928,40.537,40.5463,27284.0
2018-04-18 13:30:00,43.62,43.63,43.57,43.63,7940.0,40.5742,40.5835,40.5277,40.5835,7940.0
2018-04-18 13:40:00,43.59,43.63,43.59,43.6,18464.0,40.5463,40.5835,40.5463,40.5556,18464.0
2018-04-18 13:50:00,43.64,43.64,43.54,43.55,14296.0,40.5928,40.5928,40.4998,40.5091,14296.0
2018-04-18 14:00:00,43.51,43.63,43.51,43.63,6960.0,40.4719,40.5835,40.4719,40.5835,6960.0
2018-04-18 14:10:00,43.63,43.63,43.61,43.62,10744.0,40.5835,40.5835,40.5649,40.5742,10744.0
2018-04-18 14:20:00,43.63,43.63,43.62,43.62,12800.0,40.5835,40.5835,40.5742,40.5742,12800.0
2018-04-18 14:30:00,43.63,43.63,43.6,43.61,13112.0,40.5835,40.5835,40.5556,40.5649,13112.0
2018-04-18 14:40:00,43.6,43.6,43.51,43.52,21200.0,40.5556,40.5556,40.4719,40.4812,21200.0
2018-04-18 14:50:00,43.54,43.63,43.54,43.57,15960.0,40.4998,40.5835,40.4998,40.5277,15960.0
2018-04-18 15:00:00,43.57,43.6,43.57,43.58,6000.0,40.5277,40.5556,40.5277,40.537,6000.0
2018-04-18 15:10:00,43.57,43.63,43.57,43.61,25520.0,40.5277,40.5835,40.5277,40.5649,25520.0
2018-04-18 15:20:00,43.61,43.61,43.58,43.58,27036.0,40.5649,40.5649,40.537,40.537,27036.0
2018-04-18 15:30:00,43.59,43.62,43.58,43.61,20400.0,40.5463,40.5742,40.537,40.5649,20400.0
2018-04-18 15:40:00,43.6,43.63,43.57,43.58,35368.0,40.5556,40.5835,40.5277,40.537,35368.0
2018-04-18 15:50:00,43.63,43.64,43.57,43.59,118432.0,40.5835,40.5928,40.5277,40.5463,118432.0
2018-04-19 09:30:00,43.55,43.55,43.29,43.46,32096.0,40.5091,40.5091,40.2673,40.4254,32096.0
2018-04-19 09:40:00,43.56,43.6,43.51,43.54,42024.0,40.5184,40.5556,40.4719,40.4998,42024.0
2018-04-19 09:50:00,43.54,43.59,43.54,43.55,31576.0,40.4998,40.5463,40.4998,40.5091,31576.0
2018-04-19 10:00:00,43.58,43.59,43.52,43.52,9720.0,40.537,40.5463,40.4812,40.4812,9720.0
2018-04-19 10:10:00,43.49,43.66,43.49,43.64,12052.0,40.4533,40.6114,40.4533,40.5928,12052.0
2018-04-19 10:20:00,43.62,43.65,43.62,43.65,3292.0,40.5742,40.6021,40.5742,40.6021,3292.0
2018-04-19 10:30:00,43.61,43.7,43.6,43.66,43952.0,40.5649,40.6486,40.5556,40.6114,43952.0
2018-04-19 10:40:00,43.66,43.66,43.62,43.62,4504.0,40.6114,40.6114,40.5742,40.5742,4504.0
2018-04-19 10:50:00,43.63,43.63,43.51,43.51,5572.0,40.5835,40.5835,40.4719,40.4719,5572.0
2018-04-19 11:00:00,43.52,43.54,43.45,43.54,19400.0,40.4812,40.4998,40.4161,40.4998,19400.0
2018-04-19 11:10:00,43.51,43.57,43.48,43.57,12748.0,40.4719,40.5277,40.444,40.5277,12748.0
2018-04-19 11:20:00,43.55,43.58,43.44,43.58,17956.0,40.5091,40.537,40.4068,40.537,17956.0
2018-04-19 11:30:00,43.55,43.56,43.5,43.5,8800.0,40.5091,40.5184,40.4626,40.4626,8800.0
2018-04-19 11:40:00,43.47,43.52,43.42,43.42,7600.0,40.4347,40.4812,40.3882,40.3882,7600.0
2018-04-19 11:50:00,43.43,43.43,43.37,43.41,9200.0,40.3975,40.3975,40.3417,40.3789,9200.0
2018-04-19 12:00:00,43.39,43.39,43.36,43.38,5200.0,40.3603,40.3603,40.3324,40.351,5200.0
2018-04-19 12:10:00,43.39,43.4,43.36,43.38,8400.0,40.3603,40.3696,40.3324,40.351,8400.0
2018-04-19 12:20:00,43.38,43.39,43.36,43.36,10200.0,40.351,40.3603,40.3324,40.3324,10200.0
2018-04-19 12:30:00,43.37,43.37,43.3,43.34,6800.0,40.3417,40.3417,40.2766,40.3138,6800.0
2018-04-19 12:40:00,43.34,43.37,43.33,43.35,12624.0,40.3138,40.3417,40.3045,40.3231,12624.0
2018-04-19 12:50:00,43.33,43.34,43.29,43.29,15600.0,40.3045,40.3138,40.2673,40.2673,15600.0
2018-04-19 13:00:00,43.28,43.29,43.25,43.25,8188.0,40.258,40.2673,40.2301,40.2301,8188.0
2018-04-19 13:10:00,43.26,43.27,43.23,43.26,11760.0,40.2394,40.2487,40.2114,40.2394,11760.0
2018-04-19 13:20:00,43.27,43.29,43.24,43.27,15600.0,40.2487,40.2673,40.2208,40.2487,15600.0
2018-04-19 13:30:00,43.27,43.31,43.24,43.31,8072.0,40.2487,40.2859,40.2208,40.2859,8072.0
2018-04-19 13:40:00,43.31,43.33,43.31,43.33,1600.0,40.2859,40.3045,40.2859,40.3045,1600.0
2018-04-19 13:50:00,43.31,43.38,43.31,43.33,10400.0,40.2859,40.351,40.2859,40.3045,10400.0
2018-04-19 14:00:00,43.37,43.37,43.31,43.33,6748.0,40.3417,40.3417,40.2859,40.3045,6748.0
2018-04-19 14:10:00,43.36,43.38,43.32,43.32,8800.0,40.3324,40.351,40.2952,40.2952,8800.0
2018-04-19 14:20:00,43.3,43.32,43.25,43.32,10400.0,40.2766,40.2952,40.2301,40.2952,10400.0
2018-04-19 14:30:00,43.32,43.41,43.32,43.4,13220.0,40.2952,40.3789,40.2952,40.3696,13220.0
2018-04-19 14:40:00,43.39,43.47,43.39,43.45,9200.0,40.3603,40.4347,40.3603,40.4161,9200.0
2018-04-19 14:50:00,43.43,43.47,43.4,43.45,22512.0,40.3975,40.4347,40.3696,40.4161,22512.0
2018-04-19 15:00:00,43.45,43.48,43.39,43.46,22400.0,40.4161,40.444,40.3603,40.4254,22400.0
2018-04-19 15:10:00,43.45,43.45,43.41,43.45,8244.0,40.4161,40.4161,40.3789,40.4161,8244.0
2018-04-19 15:20:00,43.47,43.49,43.41,43.43,34192.0,40.4347,40.4533,40.3789,40.3975,34192.0
2018-04-19 15:30:00,43.42,43.61,43.41,43.56,29200.0,40.3882,40.5649,40.3789,40.5184,29200.0
2018-04-19 15:40:00,43.56,43.58,43.52,43.53,30160.0,40.5184,40.537,40.4812,40.4905,30160.0
2018-04-19 15:50:00,43.53,43.59,43.51,43.54,74740.0,40.4905,40.5463,40.4719,40.4998,74740.0
2018-04-20 09:30:00,43.44,43.48,43.38,43.48,136212.0,40.4068,40.444,40.351,40.444,136212.0
2018-04-20 09:40:00,43.47,43.55,43.41,43.5,19188.0,40.4347,40.5091,40.3789,40.4626,19188.0
2018-04-20 09:50:00,43.52,43.66,43.52,43.62,17920.0,40.4812,40.6114,40.4812,40.5742,17920.0
2018-04-20 10:00:00,43.63,43.64,43.52,43.52,11000.0,40.5835,40.5928,40.4812,40.4812,11000.0
2018-04-20 10:10:00,43.52,43.52,43.45,43.45,9200.0,40.4812,40.4812,40.4161,40.4161,9200.0
2018-04-20 10:20:00,43.47,43.52,43.45,43.52,3600.0,40.4347,40.4812,40.4161,40.4812,3600.0
2018-04-20 10:30:00,43.5,43.58,43.5,43.5,8800.0,40.4626,40.537,40.4626,40.4626,8800.0
2018-04-20 10:40:00,43.48,43.48,43.38,43.38,7600.0,40.444,40.444,40.351,40.351,7600.0
2018-04-20 10:50:00,43.41,43.41,43.24,43.3,10428.0,40.3789,40.3789,40.2208,40.2766,10428.0
2018-04-20 11:00:00,43.28,43.3,43.2,43.21,10000.0,40.258,40.2766,40.1835,40.1928,10000.0
2018-04-20 11:10:00,43.14,43.21,43.14,43.21,5608.0,40.1277,40.1928,40.1277,40.1928,5608.0
2018-04-20 11:20:00,43.22,43.24,43.17,43.2,10836.0,40.2021,40.2208,40.1556,40.1835,10836.0
2018-04-20 11:30:00,43.2,43.27,43.2,43.27,6400.0,40.1835,40.2487,40.1835,40.2487,6400.0
2018-04-20 11:40:00,43.28,43.3,43.22,43.22,8828.0,40.258,40.2766,40.2021,40.2021,8828.0
2018-04-20 11:50:00,43.2,43.21,43.16,43.19,7200.0,40.1835,40.1928,40.1463,40.1742,7200.0
2018-04-20 12:00:00,43.17,43.19,43.12,43.16,7600.0,40.1556,40.1742,40.1091,40.1463,7600.0
2018-04-20 12:10:00,43.15,43.16,43.12,43.12,10732.0,40.137,40.1463,40.1091,40.1091,10732.0
2018-04-20 12:20:00,43.15,43.18,43.13,43.14,17016.0,40.137,40.1649,40.1184,40.1277,17016.0
2018-04-20 12:30:00,43.11,43.21,43.11,43.14,17600.0,40.0998,40.1928,40.0998,40.1277,17600.0
2018-04-20 12:40:00,43.17,43.2,43.15,43.16,7800.0,40.1556,40.1835,40.137,40.1463,7800.0
2018-04-20 12:50:00,43.17,43.22,43.15,43.19,4400.0,40.1556,40.2021,40.137,40.1742,4400.0
2018-04-20 13:00:00,43.17,43.22,43.16,43.16,6800.0,40.1556,40.2021,40.1463,40.1463,6800.0
2018-04-20 13:10:00,43.17,43.25,43.17,43.25,3744.0,40.1556,40.2301,40.1556,40.2301,3744.0
2018-04-20 13:20:00,43.24,43.25,43.22,43.24,8408.0,40.2208,40.2301,40.2021,40.2208,8408.0
2018-04-20 13:30:00,43.27,43.31,43.21,43.29,6000.0,40.2487,40.2859,40.1928,40.2673,6000.0
2018-04-20 13:40:00,43.29,43.31,43.28,43.28,2800.0,40.2673,40.2859,40.258,40.258,2800.0
2018-04-20 13:50:00,43.29,43.32,43.27,43.28,11200.0,40.2673,40.2952,40.2487,40.258,11200.0
2018-04-20 14:00:00,43.28,43.3,43.24,43.3,14000.0,40.258,40.2766,40.2208,40.2766,14000.0
2018-04-20 14:10:00,43.29,43.33,43.29,43.32,6400.0,40.2673,40.3045,40.2673,40.2952,6400.0
2018-04-20 14:20:00,43.33,43.35,43.32,43.33,7680.0,40.3045,40.3231,40.2952,40.3045,7680.0
2018-04-20 14:30:00,43.37,43.37,43.26,43.29,10800.0,40.3417,40.3417,40.2394,40.2673,10800.0
2018-04-20 14:40:00,43.28,43.32,43.28,43.3,25540.0,40.258,40.2952,40.258,40.2766,25540.0
2018-04-20 14:50:00,43.29,43.33,43.27,43.27,18560.0,40.2673,40.3045,40.2487,40.2487,18560.0
2018-04-20 15:00:00,43.27,43.27,43.12,43.12,15704.0,40.2487,40.2487,40.1091,40.1091,15704.0
2018-04-20 15:10:00,43.13,43.18,43.07,43.1,25600.0,40.1184,40.1649,40.0626,40.0905,25600.0
2018-04-20 15:20:00,43.09,43.16,43.09,43.13,18400.0,40.0812,40.1463,40.0812,40.1184,18400.0
2018-04-20 15:30:00,43.09,43.16,43.07,43.16,16876.0,40.0812,40.1463,40.0626,40.1463,16876.0
2018-04-20 15:40:00,43.17,43.21,43.16,43.2,26668.0,40.1556,40.1928,40.1463,40.1835,26668.0
2018-04-20 15:50:00,43.23,43.3,43.2,43.29,69548.0,40.2114,40.2766,40.1835,40.2673,69548.0
2018-04-23 09:30:00,43.48,43.48,43.34,43.46,35112.0,40.444,40.444,40.3138,40.4254,35112.0
2018-04-23 09:40:00,43.43,43.43,43.34,43.37,25136.0,40.3975,40.3975,40.3138,40.3417,25136.0
2018-04-23 09:50:00,43.35,43.46,43.3,43.46,19000.0,40.3231,40.4254,40.2766,40.4254,19000.0
2018-04-23 10:00:00,43.46,43.46,43.38,43.38,10000.0,40.4254,40.4254,40.351,40.351,10000.0
2018-04-23 10:10:00,43.36,43.42,43.36,43.39,20400.0,40.3324,40.3882,40.3324,40.3603,20400.0
2018-04-23 10:20:00,43.38,43.45,43.38,43.4,7584.0,40.351,40.4161,40.351,40.3696,7584.0
2018-04-23 10:30:00,43.4,43.43,43.31,43.34,15200.0,40.3696,40.3975,40.2859,40.3138,15200.0
2018-04-23 10:40:00,43.34,43.4,43.34,43.37,8000.0,40.3138,40.3696,40.3138,40.3417,8000.0
2018-04-23 10:50:00,43.4,43.41,43.36,43.38,21600.0,40.3696,40.3789,40.3324,40.351,21600.0
2018-04-23 11:00:00,43.34,43.45,43.34,43.42,22128.0,40.3138,40.4161,40.3138,40.3882,22128.0
2018-04-23 11:10:00,43.46,43.52,43.44,43.5,22152.0,40.4254,40.4812,40.4068,40.4626,22152.0
2018-04-23 11:20:00,43.5,43.5,43.44,43.47,10400.0,40.4626,40.4626,40.4068,40.4347,10400.0
2018-04-23 11:30:00,43.49,43.49,43.44,43.44,8000.0,40.4533,40.4533,40.4068,40.4068,8000.0
2018-04-23 11:40:00,43.43,43.44,43.33,43.35,43600.0,40.3975,40.4068,40.3045,40.3231,43600.0
2018-04-23 11:50:00,43.35,43.41,43.35,43.36,16800.0,40.3231,40.3789,40.3231,40.3324,16800.0
2018-04-23 12:00:00,43.35,43.35,43.25,43.26,16000.0,40.3231,40.3231,40.2301,40.2394,16000.0
2018-04-23 12:10:00,43.25,43.27,43.2,43.2,51724.0,40.2301,40.2487,40.1835,40.1835,51724.0
2018-04-23 12:20:00,43.2,43.24,43.13,43.19,45352.0,40.1835,40.2208,40.1184,40.1742,45352.0
2018-04-23 12:30:00,43.22,43.23,43.18,43.18,11600.0,40.2021,40.2114,40.1649,40.1649,11600.0
2018-04-23 12:40:00,43.18,43.18,43.09,43.09,16000.0,40.1649,40.1649,40.0812,40.0812,16000.0
2018-04-23 12:50:00,43.1,43.13,43.09,43.12,21600.0,40.0905,40.1184,40.0812,40.1091,21600.0
2018-04-23 13:00:00,43.12,43.19,43.1,43.16,14700.0,40.1091,40.1742,40.0905,40.1463,14700.0
2018-04-23 13:10:00,43.17,43.18,43.15,43.18,8800.0,40.1556,40.1649,40.137,40.1649,8800.0
2018-04-23 13:20:00,43.18,43.2,43.16,43.18,12600.0,40.1649,40.1835,40.1463,40.1649,12600.0
2018-04-23 13:30:00,43.18,43.24,43.18,43.22,11064.0,40.1649,40.2208,40.1649,40.2021,11064.0
2018-04-23 13:40:00,43.22,43.22,43.18,43.2,12800.0,40.2021,40.2021,40.1649,40.1835,12800.0
2018-04-23 13:50:00,43.23,43.29,43.22,43.28,16400.0,40.2114,40.2673,40.2021,40.258,16400.0
2018-04-23 14:00:00,43.28,43.28,43.14,43.19,23560.0,40.258,40.258,40.1277,40.1742,23560.0
2018-04-23 14:10:00,43.19,43.21,43.15,43.2,9448.0,40.1742,40.1928,40.137,40.1835,9448.0
2018-04-23 14:20:00,43.18,43.19,43.13,43.13,16400.0,40.1649,40.1742,40.1184,40.1184,16400.0
2018-04-23 14:30:00,43.15,43.21,43.15,43.21,14000.0,40.137,40.1928,40.137,40.1928,14000.0
2018-04-23 14:40:00,43.21,43.24,43.21,43.21,14772.0,40.1928,40.2208,40.1928,40.1928,14772.0
2018-04-23 14:50:00,43.21,43.21,43.14,43.17,18632.0,40.1928,40.1928,40.1277,40.1556,18632.0
2018-04-23 15:00:00,43.17,43.31,43.16,43.29,28780.0,40.1556,40.2859,40.1463,40.2673,28780.0
2018-04-23 15:10:00,43.27,43.3,43.24,43.26,17820.0,40.2487,40.2766,40.2208,40.2394,17820.0
2018-04-23 15:20:00,43.26,43.32,43.26,43.29,18800.0,40.2394,40.2952,40.2394,40.2673,18800.0
2018-04-23 15:30:00,43.29,43.33,43.23,43.23,33600.0,40.2673,40.3045,40.2114,40.2114,33600.0
2018-04-23 15:40:00,43.22,43.27,43.22,43.26,28400.0,40.2021,40.2487,40.2021,40.2394,28400.0
2018-04-23 15:50:00,43.27,43.34,43.27,43.28,64508.0,40.2487,40.3138,40.2487,40.258,64508.0
2018-04-24 09:30:00,43.63,43.75,43.54,43.63,142124.0,40.5835,40.6951,40.4998,40.5835,142124.0
2018-04-24 09:40:00,43.6,43.74,43.56,43.64,36400.0,40.5556,40.6858,40.5184,40.5928,36400.0
2018-04-24 09:50:00,43.64,43.66,43.41,43.43,34936.0,40.5928,40.6114,40.3789,40.3975,34936.0
2018-04-24 10:00:00,43.44,43.67,43.44,43.61,25840.0,40.4068,40.6207,40.4068,40.5649,25840.0
2018-04-24 10:10:00,43.61,43.62,43.43,43.43,8800.0,40.5649,40.5742,40.3975,40.3975,8800.0
2018-04-24 10:20:00,43.46,43.49,43.36,43.36,13200.0,40.4254,40.4533,40.3324,40.3324,13200.0
2018-04-24 10:30:00,43.35,43.35,43.28,43.29,13004.0,40.3231,40.3231,40.258,40.2673,13004.0
2018-04-24 10:40:00,43.34,43.46,43.34,43.4,10400.0,40.3138,40.4254,40.3138,40.3696,10400.0
2018-04-24 10:50:00,43.45,43.47,43.41,43.41,10296.0,40.4161,40.4347,40.3789,40.3789,10296.0
2018-04-24 11:00:00,43.38,43.41,43.32,43.33,15440.0,40.351,40.3789,40.2952,40.3045,15440.0
2018-04-24 11:10:00,43.35,43.43,43.31,43.35,23540.0,40.3231,40.3975,40.2859,40.3231,23540.0
2018-04-24 11:20:00,43.38,43.38,43.34,43.36,6528.0,40.351,40.351,40.3138,40.3324,6528.0
2018-04-24 11:30:00,43.42,43.46,43.38,43.38,14440.0,40.3882,40.4254,40.351,40.351,14440.0
2018-04-24 11:40:00,43.4,43.44,43.36,43.36,40000.0,40.3696,40.4068,40.3324,40.3324,40000.0
2018-04-24 11:50:00,43.38,43.38,43.25,43.25,13600.0,40.351,40.351,40.2301,40.2301,13600.0
2018-04-24 12:00:00,43.22,43.27,43.2,43.22,13800.0,40.2021,40.2487,40.1835,40.2021,13800.0
2018-04-24 12:10:00,43.16,43.18,43.04,43.08,19360.0,40.1463,40.1649,40.0347,40.0719,19360.0
2018-04-24 12:20:00,43.05,43.14,43.05,43.1,17592.0,40.044,40.1277,40.044,40.0905,17592.0
2018-04-24 12:30:00,43.07,43.1,42.98,43.04,20752.0,40.0626,40.0905,39.9789,40.0347,20752.0
2018-04-24 12:40:00,43.07,43.07,43.0,43.0,7400.0,40.0626,40.0626,39.9975,39.9975,7400.0
2018-04-24 12:50:00,43.02,43.02,42.9,42.93,20880.0,40.0161,40.0161,39.9045,39.9324,20880.0
2018-04-24 13:00:00,42.85,42.92,42.85,42.92,12600.0,39.858,39.9231,39.858,39.9231,12600.0
2018-04-24 13:10:00,42.95,42.96,42.85,42.85,8400.0,39.951,39.9603,39.858,39.858,8400.0
2018-04-24 13:20:00,42.85,42.85,42.74,42.74,30884.0,39.858,39.858,39.7557,39.7557,30884.0
2018-04-24 13:30:00,42.75,42.78,42.64,42.71,12796.0,39.765,39.7929,39.6626,39.7278,12796.0
2018-04-24 13:40:00,42.68,42.73,42.66,42.7,19600.0,39.6999,39.7464,39.6812,39.7185,19600.0
2018-04-24 13:50:00,42.72,42.73,42.56,42.6,20080.0,39.7371,39.7464,39.5882,39.6254,20080.0
2018-04-24 14:00:00,42.59,42.64,42.47,42.64,55932.0,39.6161,39.6626,39.5045,39.6626,55932.0
2018-04-24 14:10:00,42.65,42.79,42.65,42.7,62948.0,39.6719,39.8022,39.6719,39.7185,62948.0
2018-04-24 14:20:00,42.73,42.8,42.65,42.66,30800.0,39.7464,39.8115,39.6719,39.6812,30800.0
2018-04-24 14:30:00,42.66,42.76,42.64,42.65,34392.0,39.6812,39.7743,39.6626,39.6719,34392.0
2018-04-24 14:40:00,42.66,42.78,42.66,42.74,12868.0,39.6812,39.7929,39.6812,39.7557,12868.0
2018-04-24 14:50:00,42.77,42.8,42.68,42.74,23724.0,39.7836,39.8115,39.6999,39.7557,23724.0
2018-04-24 15:00:00,42.76,42.93,42.76,42.93,30020.0,39.7743,39.9324,39.7743,39.9324,30020.0
2018-04-24 15:10:00,42.9,42.93,42.84,42.84,14688.0,39.9045,39.9324,39.8487,39.8487,14688.0
2018-04-24 15:20:00,42.83,42.93,42.82,42.82,27600.0,39.8394,39.9324,39.8301,39.8301,27600.0
2018-04-24 15:30:00,42.82,42.82,42.7,42.76,50828.0,39.8301,39.8301,39.7185,39.7743,50828.0
2018-04-24 15:40:00,42.75,42.87,42.7,42.85,43780.0,39.765,39.8766,39.7185,39.858,43780.0
2018-04-24 15:50:00,42.87,42.93,42.82,42.88,81552.0,39.8766,39.9324,39.8301,39.8859,81552.0
2018-04-25 09:30:00,42.77,43.0,42.5,42.54,56324.0,39.7836,39.9975,39.5324,39.5696,56324.0
2018-04-25 09:40:00,42.57,42.62,42.44,42.62,34864.0,39.5975,39.644,39.4766,39.644,34864.0
2018-04-25 09:50:00,42.63,42.63,42.49,42.51,30400.0,39.6533,39.6533,39.5231,39.5417,30400.0
2018-04-25 10:00:00,42.51,42.59,42.46,42.59,41588.0,39.5417,39.6161,39.4952,39.6161,41588.0
2018-04-25 10:10:00,42.64,42.68,42.61,42.63,39820.0,39.6626,39.6999,39.6347,39.6533,39820.0
2018-04-25 10:20:00,42.63,42.82,42.62,42.79,22764.0,39.6533,39.8301,39.644,39.8022,22764.0
2018-04-25 10:30:00,42.79,42.9,42.79,42.89,6800.0,39.8022,39.9045,39.8022,39.8952,6800.0
2018-04-25 10:40:00,42.89,42.95,42.87,42.94,16040.0,39.8952,39.951,39.8766,39.9417,16040.0
2018-04-25 10:50:00,42.91,42.91,42.82,42.84,11240.0,39.9138,39.9138,39.8301,39.8487,11240.0
2018-04-25 11:00:00,42.84,42.88,42.79,42.85,11800.0,39.8487,39.8859,39.8022,39.858,11800.0
2018-04-25 11:10:00,42.83,42.88,42.73,42.74,10936.0,39.8394,39.8859,39.7464,39.7557,10936.0
2018-04-25 11:20:00,42.77,42.8,42.75,42.79,10092.0,39.7836,39.8115,39.765,39.8022,10092.0
2018-04-25 11:30:00,42.79,42.81,42.74,42.74,13040.0,39.8022,39.8208,39.7557,39.7557,13040.0
2018-04-25 11:40:00,42.74,42.77,42.73,42.74,16368.0,39.7557,39.7836,39.7464,39.7557,16368.0
2018-04-25 11:50:00,42.75,42.78,42.72,42.72,29588.0,39.765,39.7929,39.7371,39.7371,29588.0
2018-04-25 12:00:00,42.73,42.77,42.72,42.74,30820.0,39.7464,39.7836,39.7371,39.7557,30820.0
2018-04-25 12:10:00,42.74,42.81,42.74,42.81,7600.0,39.7557,39.8208,39.7557,39.8208,7600.0
2018-04-25 12:20:00,42.81,42.89,42.81,42.89,32668.0,39.8208,39.8952,39.8208,39.8952,32668.0
2018-04-25 12:30:00,42.91,43.04,42.9,43.02,15200.0,39.9138,40.0347,39.9045,40.0161,15200.0
2018-04-25 12:40:00,43.02,43.07,43.01,43.03,31000.0,40.0161,40.0626,40.0068,40.0254,31000.0
2018-04-25 12:50:00,43.02,43.03,42.97,43.02,16400.0,40.0161,40.0254,39.9696,40.0161,16400.0
2018-04-25 13:00:00,43.01,43.06,43.01,43.05,4400.0,40.0068,40.0533,40.0068,40.044,4400.0
2018-04-25 13:10:00,43.04,43.04,42.97,43.01,8000.0,40.0347,40.0347,39.9696,40.0068,8000.0
2018-04-25 13:20:00,42.95,42.96,42.91,42.94,12432.0,39.951,39.9603,39.9138,39.9417,12432.0
2018-04-25 13:30:00,42.94,42.98,42.94,42.95,19440.0,39.9417,39.9789,39.9417,39.951,19440.0
2018-04-25 13:40:00,42.94,42.94,42.83,42.83,12000.0,39.9417,39.9417,39.8394,39.8394,12000.0
2018-04-25 13:50:00,42.83,42.86,42.82,42.85,22152.0,39.8394,39.8673,39.8301,39.858,22152.0
2018-04-25 14:00:00,42.86,42.86,42.82,42.85,11820.0,39.8673,39.8673,39.8301,39.858,11820.0
2018-04-25 14:10:00,42.81,42.84,42.77,42.82,11352.0,39.8208,39.8487,39.7836,39.8301,11352.0
2018-04-25 14:20:00,42.8,42.82,42.73,42.81,8400.0,39.8115,39.8301,39.7464,39.8208,8400.0
2018-04-25 14:30:00,42.82,42.91,42.81,42.88,9600.0,39.8301,39.9138,39.8208,39.8859,9600.0
2018-04-25 14:40:00,42.92,42.97,42.91,42.97,8800.0,39.9231,39.9696,39.9138,39.9696,8800.0
2018-04-25 14:50:00,42.97,43.02,42.92,43.02,18400.0,39.9696,40.0161,39.9231,40.0161,18400.0
2018-04-25 15:00:00,43.04,43.04,42.93,42.95,13092.0,40.0347,40.0347,39.9324,39.951,13092.0
2018-04-25 15:10:00,42.97,43.0,42.96,42.96,12000.0,39.9696,39.9975,39.9603,39.9603,12000.0
2018-04-25 15:20:00,42.93,42.94,42.88,42.89,16400.0,39.9324,39.9417,39.8859,39.8952,16400.0
2018-04-25 15:30:00,42.9,42.91,42.81,42.81,30048.0,39.9045,39.9138,39.8208,39.8208,30048.0
2018-04-25 15:40:00,42.82,42.82,42.75,42.76,26508.0,39.8301,39.8301,39.765,39.7743,26508.0
2018-04-25 15:50:00,42.75,42.81,42.74,42.8,104712.0,39.765,39.8208,39.7557,39.8115,104712.0
2018-04-26 09:30:00,42.98,43.02,42.66,42.82,39772.0,39.9789,40.0161,39.6812,39.8301,39772.0
2018-04-26 09:40:00,42.75,42.87,42.68,42.79,22968.0,39.765,39.8766,39.6999,39.8022,22968.0
2018-04-26 09:50:00,42.81,42.85,42.75,42.82,44392.0,39.8208,39.858,39.765,39.8301,44392.0
2018-04-26 10:00:00,42.82,43.05,42.78,43.03,52644.0,39.8301,40.044,39.7929,40.0254,52644.0
2018-04-26 10:10:00,43.06,43.1,43.01,43.04,17680.0,40.0533,40.0905,40.0068,40.0347,17680.0
2018-04-26 10:20:00,43.05,43.09,43.01,43.09,27200.0,40.044,40.0812,40.0068,40.0812,27200.0
2018-04-26 10:30:00,43.08,43.12,43.04,43.12,13100.0,40.0719,40.1091,40.0347,40.1091,13100.0
2018-04-26 10:40:00,43.1,43.11,43.02,43.05,26788.0,40.0905,40.0998,40.0161,40.044,26788.0
2018-04-26 10:50:00,43.05,43.17,43.05,43.17,8780.0,40.044,40.1556,40.044,40.1556,8780.0
2018-04-26 11:00:00,43.16,43.17,43.1,43.1,14720.0,40.1463,40.1556,40.0905,40.0905,14720.0
2018-04-26 11:10:00,43.07,43.09,42.98,42.98,10580.0,40.0626,40.0812,39.9789,39.9789,10580.0
2018-04-26 11:20:00,42.96,42.98,42.88,42.88,7776.0,39.9603,39.9789,39.8859,39.8859,7776.0
2018-04-26 11:30:00,42.88,42.91,42.82,42.88,16000.0,39.8859,39.9138,39.8301,39.8859,16000.0
2018-04-26 11:40:00,42.88,42.91,42.85,42.91,18120.0,39.8859,39.9138,39.858,39.9138,18120.0
2018-04-26 11:50:00,42.91,43.03,42.88,43.03,6800.0,39.9138,40.0254,39.8859,40.0254,6800.0
2018-04-26 12:00:00,43.03,43.05,43.01,43.05,10420.0,40.0254,40.044,40.0068,40.044,10420.0
2018-04-26 12:10:00,43.07,43.14,43.07,43.14,10856.0,40.0626,40.1277,40.0626,40.1277,10856.0
2018-04-26 12:20:00,43.14,43.18,43.14,43.16,12056.0,40.1277,40.1649,40.1277,40.1463,12056.0
2018-04-26 12:30:00,43.14,43.15,43.09,43.11,6920.0,40.1277,40.137,40.0812,40.0998,6920.0
2018-04-26 12:40:00,43.12,43.18,43.11,43.14,23200.0,40.1091,40.1649,40.0998,40.1277,23200.0
2018-04-26 12:50:00,43.14,43.2,43.13,43.18,20400.0,40.1277,40.1835,40.1184,40.1649,20400.0
2018-04-26 13:00:00,43.19,43.2,43.19,43.2,2600.0,40.1742,40.1835,40.1742,40.1835,2600.0
2018-04-26 13:10:00,43.23,43.28,43.23,43.26,11200.0,40.2114,40.258,40.2114,40.2394,11200.0
2018-04-26 13:20:00,43.28,43.34,43.28,43.29,9652.0,40.258,40.3138,40.258,40.2673,9652.0
2018-04-26 13:30:00,43.31,43.31,43.24,43.25,10400.0,40.2859,40.2859,40.2208,40.2301,10400.0
2018-04-26 13:40:00,43.25,43.31,43.22,43.31,16000.0,40.2301,40.2859,40.2021,40.2859,16000.0
2018-04-26 13:50:00,43.31,43.33,43.27,43.33,10800.0,40.2859,40.3045,40.2487,40.3045,10800.0
2018-04-26 14:00:00,43.33,43.33,43.27,43.28,6400.0,40.3045,40.3045,40.2487,40.258,6400.0
2018-04-26 14:10:00,43.3,43.31,43.25,43.29,11300.0,40.2766,40.2859,40.2301,40.2673,11300.0
2018-04-26 14:20:00,43.28,43.35,43.28,43.32,11780.0,40.258,40.3231,40.258,40.2952,11780.0
2018-04-26 14:30:00,43.3,43.31,43.28,43.28,7880.0,40.2766,40.2859,40.258,40.258,7880.0
2018-04-26 14:40:00,43.29,43.37,43.29,43.33,12400.0,40.2673,40.3417,40.2673,40.3045,12400.0
2018-04-26 14:50:00,43.33,43.33,43.26,43.26,10220.0,40.3045,40.3045,40.2394,40.2394,10220.0
2018-04-26 15:00:00,43.29,43.33,43.23,43.23,15200.0,40.2673,40.3045,40.2114,40.2114,15200.0
2018-04-26 15:10:00,43.24,43.3,43.23,43.3,22664.0,40.2208,40.2766,40.2114,40.2766,22664.0
2018-04-26 15:20:00,43.28,43.28,43.23,43.23,22284.0,40.258,40.258,40.2114,40.2114,22284.0
2018-04-26 15:30:00,43.23,43.31,43.23,43.24,33992.0,40.2114,40.2859,40.2114,40.2208,33992.0
2018-04-26 15:40:00,43.24,43.25,43.2,43.21,29908.0,40.2208,40.2301,40.1835,40.1928,29908.0
2018-04-26 15:50:00,43.21,43.24,43.18,43.23,83852.0,40.1928,40.2208,40.1649,40.2114,83852.0
2018-04-27 09:30:00,43.23,43.3,43.09,43.3,36740.0,40.2114,40.2766,40.0812,40.2766,36740.0
2018-04-27 09:40:00,43.35,43.46,43.31,43.35,35916.0,40.3231,40.4254,40.2859,40.3231,35916.0
2018-04-27 09:50:00,43.35,43.38,43.29,43.35,39724.0,40.3231,40.351,40.2673,40.3231,39724.0
2018-04-27 10:00:00,43.35,43.38,43.34,43.35,10848.0,40.3231,40.351,40.3138,40.3231,10848.0
2018-04-27 10:10:00,43.31,43.35,43.24,43.25,16072.0,40.2859,40.3231,40.2208,40.2301,16072.0
2018-04-27 10:20:00,43.24,43.27,43.16,43.17,17440.0,40.2208,40.2487,40.1463,40.1556,17440.0
2018-04-27 10:30:00,43.16,43.16,43.07,43.08,23600.0,40.1463,40.1463,40.0626,40.0719,23600.0
2018-04-27 10:40:00,43.05,43.13,43.05,43.13,26000.0,40.044,40.1184,40.044,40.1184,26000.0
2018-04-27 10:50:00,43.06,43.08,42.98,43.06,16888.0,40.0533,40.0719,39.9789,40.0533,16888.0
2018-04-27 11:00:00,43.06,43.14,43.06,43.14,19344.0,40.0533,40.1277,40.0533,40.1277,19344.0
2018-04-27 11:10:00,43.13,43.22,43.13,43.22,8280.0,40.1184,40.2021,40.1184,40.2021,8280.0
2018-04-27 11:20:00,43.2,43.25,43.17,43.21,12460.0,40.1835,40.2301,40.1556,40.1928,12460.0
2018-04-27 11:30:00,43.21,43.21,43.16,43.16,8896.0,40.1928,40.1928,40.1463,40.1463,8896.0
2018-04-27 11:40:00,43.16,43.16,43.03,43.06,11956.0,40.1463,40.1463,40.0254,40.0533,11956.0
2018-04-27 11:50:00,43.06,43.13,43.06,43.11,9400.0,40.0533,40.1184,40.0533,40.0998,9400.0
2018-04-27 12:00:00,43.12,43.18,43.12,43.14,9280.0,40.1091,40.1649,40.1091,40.1277,9280.0
2018-04-27 12:10:00,43.14,43.16,43.13,43.14,7600.0,40.1277,40.1463,40.1184,40.1277,7600.0
2018-04-27 12:20:00,43.14,43.18,43.13,43.18,7600.0,40.1277,40.1649,40.1184,40.1649,7600.0
2018-04-27 12:30:00,43.18,43.2,43.08,43.11,23016.0,40.1649,40.1835,40.0719,40.0998,23016.0
2018-04-27 12:40:00,43.09,43.19,43.09,43.19,15200.0,40.0812,40.1742,40.0812,40.1742,15200.0
2018-04-27 12:50:00,43.18,43.25,43.18,43.25,16000.0,40.1649,40.2301,40.1649,40.2301,16000.0
2018-04-27 13:00:00,43.26,43.27,43.25,43.26,11408.0,40.2394,40.2487,40.2301,40.2394,11408.0
2018-04-27 13:10:00,43.26,43.28,43.25,43.27,11600.0,40.2394,40.258,40.2301,40.2487,11600.0
2018-04-27 13:20:00,43.27,43.29,43.23,43.25,23200.0,40.2487,40.2673,40.2114,40.2301,23200.0
2018-04-27 13:30:00,43.25,43.3,43.24,43.3,13968.0,40.2301,40.2766,40.2208,40.2766,13968.0
2018-04-27 13:40:00,43.27,43.27,43.24,43.27,5200.0,40.2487,40.2487,40.2208,40.2487,5200.0
2018-04-27 13:50:00,43.27,43.31,43.27,43.28,18400.0,40.2487,40.2859,40.2487,40.258,18400.0
2018-04-27 14:00:00,43.29,43.33,43.27,43.33,17796.0,40.2673,40.3045,40.2487,40.3045,17796.0
2018-04-27 14:10:00,43.33,43.36,43.33,43.33,9784.0,40.3045,40.3324,40.3045,40.3045,9784.0
2018-04-27 14:20:00,43.32,43.35,43.32,43.32,6932.0,40.2952,40.3231,40.2952,40.2952,6932.0
2018-04-27 14:30:00,43.32,43.33,43.3,43.3,17200.0,40.2952,40.3045,40.2766,40.2766,17200.0
2018-04-27 14:40:00,43.29,43.34,43.28,43.31,21340.0,40.2673,40.3138,40.258,40.2859,21340.0
2018-04-27 14:50:00,43.31,43.35,43.27,43.35,19200.0,40.2859,40.3231,40.2487,40.3231,19200.0
2018-04-27 15:00:00,43.35,43.42,43.33,43.36,25600.0,40.3231,40.3882,40.3045,40.3324,25600.0
2018-04-27 15:10:00,43.36,43.37,43.35,43.37,22752.0,40.3324,40.3417,40.3231,40.3417,22752.0
2018-04-27 15:20:00,43.36,43.38,43.29,43.31,23224.0,40.3324,40.351,40.2673,40.2859,23224.0
2018-04-27 15:30:00,43.31,43.34,43.3,43.34,26096.0,40.2859,40.3138,40.2766,40.3138,26096.0
2018-04-27 15:40:00,43.34,43.38,43.33,43.35,30476.0,40.3138,40.351,40.3045,40.3231,30476.0
2018-04-27 15:50:00,43.36,43.38,43.31,43.33,64796.0,40.3324,40.351,40.2859,40.3045,64796.0
2018-04-30 09:30:00,43.31,43.64,43.31,43.6,123028.0,40.2859,40.5928,40.2859,40.5556,123028.0
2018-04-30 09:40:00,43.6,43.67,43.56,43.56,43288.0,40.5556,40.6207,40.5184,40.5184,43288.0
2018-04-30 09:50:00,43.55,43.59,43.45,43.45,22256.0,40.5091,40.5463,40.4161,40.4161,22256.0
2018-04-30 10:00:00,43.42,43.49,43.38,43.47,40684.0,40.3882,40.4533,40.351,40.4347,40684.0
2018-04-30 10:10:00,43.49,43.52,43.39,43.39,24796.0,40.4533,40.4812,40.3603,40.3603,24796.0
2018-04-30 10:20:00,43.35,43.4,43.3,43.36,21760.0,40.3231,40.3696,40.2766,40.3324,21760.0
2018-04-30 10:30:00,43.36,43.37,43.31,43.34,17592.0,40.3324,40.3417,40.2859,40.3138,17592.0
2018-04-30 10:40:00,43.33,43.33,43.22,43.25,24924.0,40.3045,40.3045,40.2021,40.2301,24924.0
2018-04-30 10:50:00,43.24,43.26,43.2,43.22,21000.0,40.2208,40.2394,40.1835,40.2021,21000.0
2018-04-30 11:00:00,43.22,43.26,43.22,43.25,12400.0,40.2021,40.2394,40.2021,40.2301,12400.0
2018-04-30 11:10:00,43.26,43.34,43.26,43.33,15600.0,40.2394,40.3138,40.2394,40.3045,15600.0
2018-04-30 11:20:00,43.32,43.35,43.3,43.32,7992.0,40.2952,40.3231,40.2766,40.2952,7992.0
2018-04-30 11:30:00,43.31,43.37,43.27,43.27,80536.0,40.2859,40.3417,40.2487,40.2487,80536.0
2018-04-30 11:40:00,43.26,43.26,43.17,43.18,89092.0,40.2394,40.2394,40.1556,40.1649,89092.0
2018-04-30 11:50:00,43.17,43.24,43.05,43.19,109844.0,40.1556,40.2208,40.044,40.1742,109844.0
2018-04-30 12:00:00,43.17,43.17,43.0,43.02,15936.0,40.1556,40.1556,39.9975,40.0161,15936.0
2018-04-30 12:10:00,43.01,43.02,42.92,42.94,20000.0,40.0068,40.0161,39.9231,39.9417,20000.0
2018-04-30 12:20:00,42.93,42.96,42.9,42.92,17412.0,39.9324,39.9603,39.9045,39.9231,17412.0
2018-04-30 12:30:00,42.92,42.95,42.91,42.92,14800.0,39.9231,39.951,39.9138,39.9231,14800.0
2018-04-30 12:40:00,42.93,42.95,42.85,42.85,20780.0,39.9324,39.951,39.858,39.858,20780.0
2018-04-30 12:50:00,42.85,42.95,42.8,42.95,13200.0,39.858,39.951,39.8115,39.951,13200.0
2018-04-30 13:00:00,42.97,42.98,42.89,42.89,9200.0,39.9696,39.9789,39.8952,39.8952,9200.0
2018-04-30 13:10:00,42.89,42.89,42.8,42.86,15200.0,39.8952,39.8952,39.8115,39.8673,15200.0
2018-04-30 13:20:00,42.84,42.88,42.84,42.85,11272.0,39.8487,39.8859,39.8487,39.858,11272.0
2018-04-30 13:30:00,42.83,42.87,42.81,42.84,9600.0,39.8394,39.8766,39.8208,39.8487,9600.0
2018-04-30 13:40:00,42.87,42.88,42.83,42.85,19876.0,39.8766,39.8859,39.8394,39.858,19876.0
2018-04-30 13:50:00,42.86,42.89,42.86,42.89,16000.0,39.8673,39.8952,39.8673,39.8952,16000.0
2018-04-30 14:00:00,42.85,42.86,42.73,42.75,20676.0,39.858,39.8673,39.7464,39.765,20676.0
2018-04-30 14:10:00,42.75,42.8,42.73,42.75,27068.0,39.765,39.8115,39.7464,39.765,27068.0
2018-04-30 14:20:00,42.76,42.85,42.76,42.84,25400.0,39.7743,39.858,39.7743,39.8487,25400.0
2018-04-30 14:30:00,42.84,42.86,42.8,42.84,14764.0,39.8487,39.8673,39.8115,39.8487,14764.0
2018-04-30 14:40:00,42.83,42.88,42.79,42.83,17200.0,39.8394,39.8859,39.8022,39.8394,17200.0
2018-04-30 14:50:00,42.83,42.85,42.8,42.82,17960.0,39.8394,39.858,39.8115,39.8301,17960.0
2018-04-30 15:00:00,42.83,42.84,42.78,42.8,22000.0,39.8394,39.8487,39.7929,39.8115,22000.0
2018-04-30 15:10:00,42.8,42.87,42.8,42.83,24400.0,39.8115,39.8766,39.8115,39.8394,24400.0
2018-04-30 15:20:00,42.83,42.83,42.74,42.81,30264.0,39.8394,39.8394,39.7557,39.8208,30264.0
2018-04-30 15:30:00,42.81,42.85,42.81,42.82,25600.0,39.8208,39.858,39.8208,39.8301,25600.0
2018-04-30 15:40:00,42.82,42.85,42.81,42.84,76872.0,39.8301,39.858,39.8208,39.8487,76872.0
2018-04-30 15:50:00,42.83,42.83,42.56,42.58,251360.0,39.8394,39.8394,39.5882,39.6068,251360.0
2018-05-01 09:30:00,42.4,42.51,42.25,42.47,133032.0,39.4394,39.5417,39.2999,39.5045,133032.0
2018-05-01 09:40:00,42.47,42.74,42.46,42.73,60732.0,39.5045,39.7557,39.4952,39.7464,60732.0
2018-05-01 09:50:00,42.71,42.71,42.6,42.64,29280.0,39.7278,39.7278,39.6254,39.6626,29280.0
2018-05-01 10:00:00,42.62,42.62,42.38,42.45,61240.0,39.644,39.644,39.4208,39.4859,61240.0
2018-05-01 10:10:00,42.45,42.5,42.36,42.5,46508.0,39.4859,39.5324,39.4022,39.5324,46508.0
2018-05-01 10:20:00,42.5,42.57,42.46,42.47,40900.0,39.5324,39.5975,39.4952,39.5045,40900.0
2018-05-01 10:30:00,42.47,42.51,42.42,42.42,36484.0,39.5045,39.5417,39.458,39.458,36484.0
2018-05-01 10:40:00,42.41,42.53,42.38,42.48,42912.0,39.4487,39.5603,39.4208,39.5138,42912.0
2018-05-01 10:50:00,42.47,42.51,42.42,42.43,37600.0,39.5045,39.5417,39.458,39.4673,37600.0
2018-05-01 11:00:00,42.42,42.42,42.34,42.41,17980.0,39.458,39.458,39.3836,39.4487,17980.0
2018-05-01 11:10:00,42.43,42.52,42.41,42.5,22792.0,39.4673,39.551,39.4487,39.5324,22792.0
2018-05-01 11:20:00,42.52,42.59,42.52,42.56,13608.0,39.551,39.6161,39.551,39.5882,13608.0
2018-05-01 11:30:00,42.59,42.69,42.58,42.64,18028.0,39.6161,39.7092,39.6068,39.6626,18028.0
2018-05-01 11:40:00,42.64,42.75,42.64,42.71,26676.0,39.6626,39.765,39.6626,39.7278,26676.0
2018-05-01 11:50:00,42.73,42.81,42.63,42.66,51200.0,39.7464,39.8208,39.6533,39.6812,51200.0
2018-05-01 12:00:00,42.65,42.7,42.62,42.67,33200.0,39.6719,39.7185,39.644,39.6906,33200.0
2018-05-01 12:10:00,42.67,42.72,42.67,42.72,15112.0,39.6906,39.7371,39.6906,39.7371,15112.0
2018-05-01 12:20:00,42.76,42.82,42.74,42.79,12000.0,39.7743,39.8301,39.7557,39.8022,12000.0
2018-05-01 12:30:00,42.77,42.8,42.73,42.77,17628.0,39.7836,39.8115,39.7464,39.7836,17628.0
2018-05-01 12:40:00,42.77,42.77,42.68,42.7,20092.0,39.7836,39.7836,39.6999,39.7185,20092.0
2018-05-01 12:50:00,42.68,42.72,42.67,42.7,17044.0,39.6999,39.7371,39.6906,39.7185,17044.0
2018-05-01 13:00:00,42.7,42.7,42.56,42.57,15708.0,39.7185,39.7185,39.5882,39.5975,15708.0
2018-05-01 13:10:00,42.58,42.6,42.57,42.6,8000.0,39.6068,39.6254,39.5975,39.6254,8000.0
2018-05-01 13:20:00,42.6,42.6,42.56,42.6,8800.0,39.6254,39.6254,39.5882,39.6254,8800.0
2018-05-01 13:30:00,42.6,42.63,42.6,42.63,8000.0,39.6254,39.6533,39.6254,39.6533,8000.0
2018-05-01 13:40:00,42.63,42.78,42.63,42.78,9308.0,39.6533,39.7929,39.6533,39.7929,9308.0
2018-05-01 13:50:00,42.77,42.86,42.76,42.86,22020.0,39.7836,39.8673,39.7743,39.8673,22020.0
2018-05-01 14:00:00,42.84,42.86,42.8,42.82,18400.0,39.8487,39.8673,39.8115,39.8301,18400.0
2018-05-01 14:10:00,42.84,42.93,42.84,42.91,30280.0,39.8487,39.9324,39.8487,39.9138,30280.0
2018-05-01 14:20:00,42.91,42.97,42.91,42.93,14780.0,39.9138,39.9696,39.9138,39.9324,14780.0
2018-05-01 14:30:00,42.91,42.92,42.87,42.88,15516.0,39.9138,39.9231,39.8766,39.8859,15516.0
2018-05-01 14:40:00,42.89,43.0,42.89,42.99,14840.0,39.8952,39.9975,39.8952,39.9882,14840.0
2018-05-01 14:50:00,42.99,43.02,42.92,42.96,11300.0,39.9882,40.0161,39.9231,39.9603,11300.0
2018-05-01 15:00:00,42.97,42.99,42.9,42.94,22400.0,39.9696,39.9882,39.9045,39.9417,22400.0
2018-05-01 15:10:00,42.94,42.96,42.87,42.91,31200.0,39.9417,39.9603,39.8766,39.9138,31200.0
2018-05-01 15:20:00,42.89,42.92,42.83,42.89,21284.0,39.8952,39.9231,39.8394,39.8952,21284.0
2018-05-01 15:30:00,42.9,42.99,42.88,42.92,33156.0,39.9045,39.9882,39.8859,39.9231,33156.0
2018-05-01 15:40:00,42.92,43.06,42.92,43.06,25928.0,39.9231,40.0533,39.9231,40.0533,25928.0
2018-05-01 15:50:00,43.07,43.17,43.04,43.08,141300.0,40.0626,40.1556,40.0347,40.0719,141300.0
2018-05-02 09:30:00,42.8,43.19,42.54,43.19,39244.0,39.8115,40.1742,39.5696,40.1742,39244.0
2018-05-02 09:40:00,43.16,43.16,43.0,43.01,14024.0,40.1463,40.1463,39.9975,40.0068,14024.0
2018-05-02 09:50:00,43.05,43.08,43.04,43.06,11172.0,40.044,40.0719,40.0347,40.0533,11172.0
2018-05-02 10:00:00,43.04,43.14,43.03,43.14,11628.0,40.0347,40.1277,40.0254,40.1277,11628.0
2018-05-02 10:10:00,43.14,43.21,43.11,43.16,10000.0,40.1277,40.1928,40.0998,40.1463,10000.0
2018-05-02 10:20:00,43.08,43.13,43.07,43.1,10800.0,40.0719,40.1184,40.0626,40.0905,10800.0
2018-05-02 10:30:00,43.06,43.16,43.06,43.16,7592.0,40.0533,40.1463,40.0533,40.1463,7592.0
2018-05-02 10:40:00,43.2,43.25,43.17,43.22,9200.0,40.1835,40.2301,40.1556,40.2021,9200.0
2018-05-02 10:50:00,43.21,43.24,43.2,43.24,14644.0,40.1928,40.2208,40.1835,40.2208,14644.0
2018-05-02 11:00:00,43.26,43.28,43.23,43.26,24000.0,40.2394,40.258,40.2114,40.2394,24000.0
2018-05-02 11:10:00,43.26,43.28,43.2,43.24,14556.0,40.2394,40.258,40.1835,40.2208,14556.0
2018-05-02 11:20:00,43.23,43.26,43.21,43.23,10488.0,40.2114,40.2394,40.1928,40.2114,10488.0
2018-05-02 11:30:00,43.21,43.22,43.16,43.16,12800.0,40.1928,40.2021,40.1463,40.1463,12800.0
2018-05-02 11:40:00,43.16,43.16,43.01,43.03,25200.0,40.1463,40.1463,40.0068,40.0254,25200.0
2018-05-02 11:50:00,43.05,43.05,43.0,43.01,21240.0,40.044,40.044,39.9975,40.0068,21240.0
2018-05-02 12:00:00,43.01,43.03,42.99,42.99,2800.0,40.0068,40.0254,39.9882,39.9882,2800.0
2018-05-02 12:10:00,42.96,42.97,42.92,42.95,16000.0,39.9603,39.9696,39.9231,39.951,16000.0
2018-05-02 12:20:00,42.94,42.97,42.93,42.94,8800.0,39.9417,39.9696,39.9324,39.9417,8800.0
2018-05-02 12:30:00,42.94,42.95,42.88,42.88,12800.0,39.9417,39.951,39.8859,39.8859,12800.0
2018-05-02 12:40:00,42.9,42.94,42.88,42.89,9600.0,39.9045,39.9417,39.8859,39.8952,9600.0
2018-05-02 12:50:00,42.89,42.91,42.85,42.88,16000.0,39.8952,39.9138,39.858,39.8859,16000.0
2018-05-02 13:00:00,42.88,42.95,42.87,42.93,12800.0,39.8859,39.951,39.8766,39.9324,12800.0
2018-05-02 13:10:00,42.94,42.99,42.94,42.96,15200.0,39.9417,39.9882,39.9417,39.9603,15200.0
2018-05-02 13:20:00,42.99,42.99,42.95,42.95,8800.0,39.9882,39.9882,39.951,39.951,8800.0
2018-05-02 13:30:00,42.96,42.97,42.91,42.92,9604.0,39.9603,39.9696,39.9138,39.9231,9604.0
2018-05-02 13:40:00,42.93,42.94,42.91,42.94,8404.0,39.9324,39.9417,39.9138,39.9417,8404.0
2018-05-02 13:50:00,42.93,42.95,42.91,42.92,9600.0,39.9324,39.951,39.9138,39.9231,9600.0
2018-05-02 14:00:00,42.9,43.14,42.9,43.14,20192.0,39.9045,40.1277,39.9045,40.1277,20192.0
2018-05-02 14:10:00,43.12,43.13,43.03,43.03,14000.0,40.1091,40.1184,40.0254,40.0254,14000.0
2018-05-02 14:20:00,43.06,43.13,43.02,43.13,14852.0,40.0533,40.1184,40.0161,40.1184,14852.0
2018-05-02 14:30:00,43.12,43.17,43.04,43.13,11204.0,40.1091,40.1556,40.0347,40.1184,11204.0
2018-05-02 14:40:00,43.08,43.08,43.01,43.04,19648.0,40.0719,40.0719,40.0068,40.0347,19648.0
2018-05-02 14:50:00,43.07,43.07,42.96,43.01,20324.0,40.0626,40.0626,39.9603,40.0068,20324.0
2018-05-02 15:00:00,42.99,43.07,42.96,43.07,14832.0,39.9882,40.0626,39.9603,40.0626,14832.0
2018-05-02 15:10:00,43.07,43.07,42.93,42.95,21952.0,40.0626,40.0626,39.9324,39.951,21952.0
2018-05-02 15:20:00,42.92,42.92,42.8,42.84,42880.0,39.9231,39.9231,39.8115,39.8487,42880.0
2018-05-02 15:30:00,42.82,42.82,42.75,42.78,61696.0,39.8301,39.8301,39.765,39.7929,61696.0
2018-05-02 15:40:00,42.78,42.8,42.73,42.76,85764.0,39.7929,39.8115,39.7464,39.7743,85764.0
2018-05-02 15:50:00,42.74,42.76,42.67,42.72,139948.0,39.7557,39.7743,39.6906,39.7371,139948.0
2018-05-03 09:30:00,42.51,42.98,42.5,42.96,78400.0,39.5417,39.9789,39.5324,39.9603,78400.0
2018-05-03 09:40:00,42.94,42.94,42.74,42.8,63360.0,39.9417,39.9417,39.7557,39.8115,63360.0
2018-05-03 09:50:00,42.82,42.89,42.77,42.84,16400.0,39.8301,39.8952,39.7836,39.8487,16400.0
2018-05-03 10:00:00,42.86,42.88,42.76,42.88,17568.0,39.8673,39.8859,39.7743,39.8859,17568.0
2018-05-03 10:10:00,42.88,42.88,42.75,42.75,13792.0,39.8859,39.8859,39.765,39.765,13792.0
2018-05-03 10:20:00,42.75,42.79,42.55,42.65,74880.0,39.765,39.8022,39.5789,39.6719,74880.0
2018-05-03 10:30:00,42.63,42.67,42.55,42.63,120488.0,39.6533,39.6906,39.5789,39.6533,120488.0
2018-05-03 10:40:00,42.63,42.73,42.62,42.65,13600.0,39.6533,39.7464,39.644,39.6719,13600.0
2018-05-03 10:50:00,42.65,42.69,42.6,42.64,50500.0,39.6719,39.7092,39.6254,39.6626,50500.0
2018-05-03 11:00:00,42.67,42.76,42.66,42.76,16000.0,39.6906,39.7743,39.6812,39.7743,16000.0
2018-05-03 11:10:00,42.78,42.9,42.76,42.88,30368.0,39.7929,39.9045,39.7743,39.8859,30368.0
2018-05-03 11:20:00,42.9,42.9,42.82,42.82,16000.0,39.9045,39.9045,39.8301,39.8301,16000.0
2018-05-03 11:30:00,42.82,42.84,42.75,42.79,26800.0,39.8301,39.8487,39.765,39.8022,26800.0
2018-05-03 11:40:00,42.76,42.95,42.74,42.92,27600.0,39.7743,39.951,39.7557,39.9231,27600.0
2018-05-03 11:50:00,42.96,43.0,42.93,42.98,23200.0,39.9603,39.9975,39.9324,39.9789,23200.0
2018-05-03 12:00:00,42.98,43.1,42.98,43.07,24392.0,39.9789,40.0905,39.9789,40.0626,24392.0
2018-05-03 12:10:00,43.06,43.06,42.9,42.92,12400.0,40.0533,40.0533,39.9045,39.9231,12400.0
2018-05-03 12:20:00,42.92,42.92,42.84,42.87,13196.0,39.9231,39.9231,39.8487,39.8766,13196.0
2018-05-03 12:30:00,42.89,43.08,42.89,43.08,15896.0,39.8952,40.0719,39.8952,40.0719,15896.0
2018-05-03 12:40:00,43.03,43.17,43.03,43.14,18800.0,40.0254,40.1556,40.0254,40.1277,18800.0
2018-05-03 12:50:00,43.15,43.27,43.1,43.22,44020.0,40.137,40.2487,40.0905,40.2021,44020.0
2018-05-03 13:00:00,43.27,43.27,43.15,43.19,10564.0,40.2487,40.2487,40.137,40.1742,10564.0
2018-05-03 13:10:00,43.14,43.24,43.12,43.21,10100.0,40.1277,40.2208,40.1091,40.1928,10100.0
2018-05-03 13:20:00,43.21,43.24,43.17,43.19,16060.0,40.1928,40.2208,40.1556,40.1742,16060.0
2018-05-03 13:30:00,43.18,43.35,43.18,43.35,23800.0,40.1649,40.3231,40.1649,40.3231,23800.0
2018-05-03 13:40:00,43.35,43.39,43.3,43.31,25488.0,40.3231,40.3603,40.2766,40.2859,25488.0
2018-05-03 13:50:00,43.34,43.43,43.32,43.38,36200.0,40.3138,40.3975,40.2952,40.351,36200.0
2018-05-03 14:00:00,43.37,43.43,43.34,43.43,21280.0,40.3417,40.3975,40.3138,40.3975,21280.0
2018-05-03 14:10:00,43.41,43.42,43.36,43.38,23564.0,40.3789,40.3882,40.3324,40.351,23564.0
2018-05-03 14:20:00,43.37,43.38,43.29,43.34,23476.0,40.3417,40.351,40.2673,40.3138,23476.0
2018-05-03 14:30:00,43.35,43.57,43.34,43.54,41344.0,40.3231,40.5277,40.3138,40.4998,41344.0
2018-05-03 14:40:00,43.54,43.6,43.43,43.46,42852.0,40.4998,40.5556,40.3975,40.4254,42852.0
2018-05-03 14:50:00,43.46,43.46,43.36,43.38,32000.0,40.4254,40.4254,40.3324,40.351,32000.0
2018-05-03 15:00:00,43.4,43.46,43.37,43.38,38644.0,40.3696,40.4254,40.3417,40.351,38644.0
2018-05-03 15:10:00,43.38,43.46,43.32,43.42,45552.0,40.351,40.4254,40.2952,40.3882,45552.0
2018-05-03 15:20:00,43.42,43.47,43.38,43.43,54164.0,40.3882,40.4347,40.351,40.3975,54164.0
2018-05-03 15:30:00,43.42,43.46,43.24,43.24,38908.0,40.3882,40.4254,40.2208,40.2208,38908.0
2018-05-03 15:40:00,43.25,43.3,43.2,43.22,62020.0,40.2301,40.2766,40.1835,40.2021,62020.0
2018-05-03 15:50:00,43.19,43.27,43.16,43.25,148644.0,40.1742,40.2487,40.1463,40.2301,148644.0
2018-05-04 09:30:00,43.08,43.17,42.97,43.11,26708.0,40.0719,40.1556,39.9696,40.0998,26708.0
2018-05-04 09:40:00,43.13,43.31,43.09,43.26,27564.0,40.1184,40.2859,40.0812,40.2394,27564.0
2018-05-04 09:50:00,43.27,43.35,43.21,43.29,24740.0,40.2487,40.3231,40.1928,40.2673,24740.0
2018-05-04 10:00:00,43.32,43.61,43.27,43.61,31640.0,40.2952,40.5649,40.2487,40.5649,31640.0
2018-05-04 10:10:00,43.61,43.63,43.53,43.54,22100.0,40.5649,40.5835,40.4905,40.4998,22100.0
2018-05-04 10:20:00,43.52,43.63,43.52,43.6,19736.0,40.4812,40.5835,40.4812,40.5556,19736.0
2018-05-04 10:30:00,43.6,43.63,43.56,43.63,23200.0,40.5556,40.5835,40.5184,40.5835,23200.0
2018-05-04 10:40:00,43.63,43.65,43.54,43.57,22276.0,40.5835,40.6021,40.4998,40.5277,22276.0
2018-05-04 10:50:00,43.6,43.65,43.56,43.62,18016.0,40.5556,40.6021,40.5184,40.5742,18016.0
2018-05-04 11:00:00,43.62,43.65,43.54,43.6,8000.0,40.5742,40.6021,40.4998,40.5556,8000.0
2018-05-04 11:10:00,43.63,43.7,43.6,43.63,36580.0,40.5835,40.6486,40.5556,40.5835,36580.0
2018-05-04 11:20:00,43.67,43.7,43.63,43.65,50968.0,40.6207,40.6486,40.5835,40.6021,50968.0
2018-05-04 11:30:00,43.69,43.83,43.65,43.8,56712.0,40.6393,40.7696,40.6021,40.7416,56712.0
2018-05-04 11:40:00,43.75,43.79,43.74,43.74,29340.0,40.6951,40.7323,40.6858,40.6858,29340.0
2018-05-04 11:50:00,43.75,43.82,43.74,43.82,18800.0,40.6951,40.7603,40.6858,40.7603,18800.0
2018-05-04 12:00:00,43.79,43.79,43.72,43.76,39824.0,40.7323,40.7323,40.6672,40.7044,39824.0
2018-05-04 12:10:00,43.74,43.8,43.7,43.71,19100.0,40.6858,40.7416,40.6486,40.6579,19100.0
2018-05-04 12:20:00,43.72,43.74,43.68,43.71,24512.0,40.6672,40.6858,40.63,40.6579,24512.0
2018-05-04 12:30:00,43.71,43.78,43.71,43.77,43644.0,40.6579,40.723,40.6579,40.7137,43644.0
2018-05-04 12:40:00,43.77,43.8,43.75,43.75,31060.0,40.7137,40.7416,40.6951,40.6951,31060.0
2018-05-04 12:50:00,43.75,43.81,43.75,43.79,48852.0,40.6951,40.7509,40.6951,40.7323,48852.0
2018-05-04 13:00:00,43.81,43.86,43.81,43.85,26068.0,40.7509,40.7975,40.7509,40.7882,26068.0
2018-05-04 13:10:00,43.85,43.87,43.82,43.85,14180.0,40.7882,40.8068,40.7603,40.7882,14180.0
2018-05-04 13:20:00,43.84,43.85,43.8,43.8,28932.0,40.7789,40.7882,40.7416,40.7416,28932.0
2018-05-04 13:30:00,43.8,43.84,43.78,43.8,15680.0,40.7416,40.7789,40.723,40.7416,15680.0
2018-05-04 13:40:00,43.82,43.85,43.81,43.82,10400.0,40.7603,40.7882,40.7509,40.7603,10400.0
2018-05-04 13:50:00,43.83,43.85,43.82,43.82,25308.0,40.7696,40.7882,40.7603,40.7603,25308.0
2018-05-04 14:00:00,43.82,43.87,43.81,43.85,38824.0,40.7603,40.8068,40.7509,40.7882,38824.0
2018-05-04 14:10:00,43.85,43.86,43.82,43.84,36204.0,40.7882,40.7975,40.7603,40.7789,36204.0
2018-05-04 14:20:00,43.85,43.91,43.85,43.91,38000.0,40.7882,40.844,40.7882,40.844,38000.0
2018-05-04 14:30:00,43.91,43.91,43.84,43.85,12700.0,40.844,40.844,40.7789,40.7882,12700.0
2018-05-04 14:40:00,43.85,43.91,43.84,43.87,10980.0,40.7882,40.844,40.7789,40.8068,10980.0
2018-05-04 14:50:00,43.87,43.88,43.81,43.81,24040.0,40.8068,40.8161,40.7509,40.7509,24040.0
2018-05-04 15:00:00,43.83,43.88,43.82,43.82,28568.0,40.7696,40.8161,40.7603,40.7603,28568.0
2018-05-04 15:10:00,43.82,43.84,43.76,43.78,27400.0,40.7603,40.7789,40.7044,40.723,27400.0
2018-05-04 15:20:00,43.79,43.84,43.79,43.81,24000.0,40.7323,40.7789,40.7323,40.7509,24000.0
2018-05-04 15:30:00,43.83,43.85,43.81,43.82,27424.0,40.7696,40.7882,40.7509,40.7603,27424.0
2018-05-04 15:40:00,43.82,43.84,43.79,43.8,38072.0,40.7603,40.7789,40.7323,40.7416,38072.0
2018-05-04 15:50:00,43.77,43.81,43.73,43.81,84068.0,40.7137,40.7509,40.6765,40.7509,84068.0
2018-05-07 09:30:00,43.91,43.99,43.63,43.81,50404.0,40.844,40.9184,40.5835,40.7509,50404.0
2018-05-07 09:40:00,43.81,43.84,43.63,43.63,48412.0,40.7509,40.7789,40.5835,40.5835,48412.0
2018-05-07 09:50:00,43.68,43.84,43.68,43.83,15184.0,40.63,40.7789,40.63,40.7696,15184.0
2018-05-07 10:00:00,43.8,43.84,43.74,43.8,9416.0,40.7416,40.7789,40.6858,40.7416,9416.0
2018-05-07 10:10:00,43.76,43.76,43.72,43.76,12060.0,40.7044,40.7044,40.6672,40.7044,12060.0
2018-05-07 10:20:00,43.76,43.81,43.72,43.81,25000.0,40.7044,40.7509,40.6672,40.7509,25000.0
2018-05-07 10:30:00,43.8,43.84,43.72,43.74,19200.0,40.7416,40.7789,40.6672,40.6858,19200.0
2018-05-07 10:40:00,43.73,43.83,43.7,43.78,46376.0,40.6765,40.7696,40.6486,40.723,46376.0
2018-05-07 10:50:00,43.79,43.84,43.76,43.82,36988.0,40.7323,40.7789,40.7044,40.7603,36988.0
2018-05-07 11:00:00,43.82,43.83,43.76,43.82,30964.0,40.7603,40.7696,40.7044,40.7603,30964.0
2018-05-07 11:10:00,43.81,43.88,43.81,43.85,68880.0,40.7509,40.8161,40.7509,40.7882,68880.0
2018-05-07 11:20:00,43.85,43.85,43.79,43.82,15600.0,40.7882,40.7882,40.7323,40.7603,15600.0
2018-05-07 11:30:00,43.8,43.82,43.79,43.79,6800.0,40.7416,40.7603,40.7323,40.7323,6800.0
2018-05-07 11:40:00,43.8,43.87,43.78,43.87,232988.0,40.7416,40.8068,40.723,40.8068,232988.0
2018-05-07 11:50:00,43.87,43.94,43.86,43.92,20800.0,40.8068,40.8719,40.7975,40.8533,20800.0
2018-05-07 12:00:00,43.93,43.93,43.9,43.9,6400.0,40.8626,40.8626,40.8347,40.8347,6400.0
2018-05-07 12:10:00,43.9,43.92,43.88,43.9,20040.0,40.8347,40.8533,40.8161,40.8347,20040.0
2018-05-07 12:20:00,43.9,43.95,43.88,43.95,12856.0,40.8347,40.8812,40.8161,40.8812,12856.0
2018-05-07 12:30:00,43.92,43.95,43.9,43.93,128024.0,40.8533,40.8812,40.8347,40.8626,128024.0
2018-05-07 12:40:00,43.93,44.05,43.92,44.04,39752.0,40.8626,40.9742,40.8533,40.9649,39752.0
2018-05-07 12:50:00,44.04,44.05,44.02,44.04,11600.0,40.9649,40.9742,40.9463,40.9649,11600.0
2018-05-07 13:00:00,44.04,44.07,44.01,44.02,16400.0,40.9649,40.9928,40.937,40.9463,16400.0
2018-05-07 13:10:00,44.02,44.02,43.97,43.99,7600.0,40.9463,40.9463,40.8998,40.9184,7600.0
2018-05-07 13:20:00,44.0,44.04,44.0,44.01,10120.0,40.9277,40.9649,40.9277,40.937,10120.0
2018-05-07 13:30:00,44.0,44.01,43.96,44.0,19776.0,40.9277,40.937,40.8905,40.9277,19776.0
2018-05-07 13:40:00,44.01,44.05,43.99,43.99,14212.0,40.937,40.9742,40.9184,40.9184,14212.0
2018-05-07 13:50:00,43.98,44.01,43.98,43.99,19240.0,40.9091,40.937,40.9091,40.9184,19240.0
2018-05-07 14:00:00,43.98,43.98,43.92,43.93,12800.0,40.9091,40.9091,40.8533,40.8626,12800.0
2018-05-07 14:10:00,43.94,43.99,43.94,43.98,14000.0,40.8719,40.9184,40.8719,40.9091,14000.0
2018-05-07 14:20:00,43.98,43.99,43.95,43.99,17292.0,40.9091,40.9184,40.8812,40.9184,17292.0
2018-05-07 14:30:00,43.99,44.12,43.99,44.09,123240.0,40.9184,41.0393,40.9184,41.0114,123240.0
2018-05-07 14:40:00,44.09,44.11,44.04,44.04,35836.0,41.0114,41.03,40.9649,40.9649,35836.0
2018-05-07 14:50:00,44.07,44.07,43.99,44.02,28152.0,40.9928,40.9928,40.9184,40.9463,28152.0
2018-05-07 15:00:00,44.03,44.1,44.03,44.07,30400.0,40.9556,41.0207,40.9556,40.9928,30400.0
2018-05-07 15:10:00,44.08,44.08,43.96,44.01,42360.0,41.0021,41.0021,40.8905,40.937,42360.0
2018-05-07 15:20:00,43.99,44.01,43.95,43.96,23580.0,40.9184,40.937,40.8812,40.8905,23580.0
2018-05-07 15:30:00,43.96,44.09,43.94,44.01,191780.0,40.8905,41.0114,40.8719,40.937,191780.0
2018-05-07 15:40:00,43.99,44.05,43.96,44.01,62980.0,40.9184,40.9742,40.8905,40.937,62980.0
2018-05-07 15:50:00,44.0,44.0,43.9,43.94,238372.0,40.9277,40.9277,40.8347,40.8719,238372.0
2018-05-08 09:30:00,43.9,44.02,43.75,44.01,28700.0,40.8347,40.9463,40.6951,40.937,28700.0
2018-05-08 09:40:00,44.01,44.12,44.01,44.08,17320.0,40.937,41.0393,40.937,41.0021,17320.0
2018-05-08 09:50:00,44.06,44.08,44.05,44.06,5200.0,40.9835,41.0021,40.9742,40.9835,5200.0
2018-05-08 10:00:00,44.12,44.17,44.06,44.17,28136.0,41.0393,41.0858,40.9835,41.0858,28136.0
2018-05-08 10:10:00,44.15,44.18,44.05,44.12,46104.0,41.0672,41.0951,40.9742,41.0393,46104.0
2018-05-08 10:20:00,44.07,44.07,43.99,44.01,17600.0,40.9928,40.9928,40.9184,40.937,17600.0
2018-05-08 10:30:00,44.02,44.17,44.02,44.16,9172.0,40.9463,41.0858,40.9463,41.0765,9172.0
2018-05-08 10:40:00,44.13,44.15,44.03,44.09,10400.0,41.0486,41.0672,40.9556,41.0114,10400.0
2018-05-08 10:50:00,44.06,44.1,44.04,44.04,30008.0,40.9835,41.0207,40.9649,40.9649,30008.0
2018-05-08 11:00:00,44.03,44.04,43.97,43.97,12000.0,40.9556,40.9649,40.8998,40.8998,12000.0
2018-05-08 11:10:00,43.98,44.17,43.97,44.08,19944.0,40.9091,41.0858,40.8998,41.0021,19944.0
2018-05-08 11:20:00,44.09,44.09,43.99,44.06,14640.0,41.0114,41.0114,40.9184,40.9835,14640.0
2018-05-08 11:30:00,44.01,44.05,43.92,43.92,18800.0,40.937,40.9742,40.8533,40.8533,18800.0
2018-05-08 11:40:00,43.92,44.02,43.92,44.02,10320.0,40.8533,40.9463,40.8533,40.9463,10320.0
2018-05-08 11:50:00,44.02,44.02,43.96,43.97,10124.0,40.9463,40.9463,40.8905,40.8998,10124.0
2018-05-08 12:00:00,43.96,43.99,43.89,43.98,15996.0,40.8905,40.9184,40.8254,40.9091,15996.0
2018-05-08 12:10:00,43.96,43.98,43.9,43.91,11284.0,40.8905,40.9091,40.8347,40.844,11284.0
2018-05-08 12:20:00,43.93,43.93,43.88,43.88,15760.0,40.8626,40.8626,40.8161,40.8161,15760.0
2018-05-08 12:30:00,43.9,43.9,43.87,43.87,15716.0,40.8347,40.8347,40.8068,40.8068,15716.0
2018-05-08 12:40:00,43.89,43.89,43.85,43.85,6000.0,40.8254,40.8254,40.7882,40.7882,6000.0
2018-05-08 12:50:00,43.86,43.87,43.78,43.82,13200.0,40.7975,40.8068,40.723,40.7603,13200.0
2018-05-08 13:00:00,43.82,43.88,43.82,43.86,6400.0,40.7603,40.8161,40.7603,40.7975,6400.0
2018-05-08 13:10:00,43.82,43.86,43.82,43.86,13084.0,40.7603,40.7975,40.7603,40.7975,13084.0
2018-05-08 13:20:00,43.86,43.87,43.83,43.86,12400.0,40.7975,40.8068,40.7696,40.7975,12400.0
2018-05-08 13:30:00,43.87,43.87,43.83,43.83,13200.0,40.8068,40.8068,40.7696,40.7696,13200.0
2018-05-08 13:40:00,43.83,43.87,43.83,43.86,14012.0,40.7696,40.8068,40.7696,40.7975,14012.0
2018-05-08 13:50:00,43.88,43.9,43.83,43.83,10500.0,40.8161,40.8347,40.7696,40.7696,10500.0
2018-05-08 14:00:00,43.85,43.91,43.85,43.89,14400.0,40.7882,40.844,40.7882,40.8254,14400.0
2018-05-08 14:10:00,43.87,43.92,43.84,43.88,20856.0,40.8068,40.8533,40.7789,40.8161,20856.0
2018-05-08 14:20:00,43.88,43.99,43.88,43.93,11200.0,40.8161,40.9184,40.8161,40.8626,11200.0
2018-05-08 14:30:00,43.92,43.95,43.88,43.9,42264.0,40.8533,40.8812,40.8161,40.8347,42264.0
2018-05-08 14:40:00,43.88,43.88,43.79,43.81,15220.0,40.8161,40.8161,40.7323,40.7509,15220.0
2018-05-08 14:50:00,43.8,43.87,43.8,43.82,16156.0,40.7416,40.8068,40.7416,40.7603,16156.0
2018-05-08 15:00:00,43.81,43.99,43.76,43.99,53156.0,40.7509,40.9184,40.7044,40.9184,53156.0
2018-05-08 15:10:00,43.97,44.05,43.96,44.02,26372.0,40.8998,40.9742,40.8905,40.9463,26372.0
2018-05-08 15:20:00,44.02,44.1,44.01,44.08,35752.0,40.9463,41.0207,40.937,41.0021,35752.0
2018-05-08 15:30:00,44.1,44.17,44.08,44.13,43244.0,41.0207,41.0858,41.0021,41.0486,43244.0
2018-05-08 15:40:00,44.15,44.19,44.1,44.1,55336.0,41.0672,41.1044,41.0207,41.0207,55336.0
2018-05-08 15:50:00,44.12,44.16,44.1,44.16,92296.0,41.0393,41.0765,41.0207,41.0765,92296.0
2018-05-09 09:30:00,44.17,44.38,44.14,44.18,33024.0,41.0858,41.2811,41.0579,41.0951,33024.0
2018-05-09 09:40:00,44.08,44.14,44.02,44.04,17788.0,41.0021,41.0579,40.9463,40.9649,17788.0
2018-05-09 09:50:00,44.04,44.17,44.01,44.09,40848.0,40.9649,41.0858,40.937,41.0114,40848.0
2018-05-09 10:00:00,44.07,44.07,44.01,44.01,10552.0,40.9928,40.9928,40.937,40.937,10552.0
2018-05-09 10:10:00,44.04,44.06,44.01,44.01,8036.0,40.9649,40.9835,40.937,40.937,8036.0
2018-05-09 10:20:00,44.03,44.04,43.91,43.91,18140.0,40.9556,40.9649,40.844,40.844,18140.0
2018-05-09 10:30:00,43.93,43.93,43.86,43.88,16192.0,40.8626,40.8626,40.7975,40.8161,16192.0
2018-05-09 10:40:00,43.89,43.97,43.89,43.97,10800.0,40.8254,40.8998,40.8254,40.8998,10800.0
2018-05-09 10:50:00,43.99,44.03,43.93,43.95,18200.0,40.9184,40.9556,40.8626,40.8812,18200.0
2018-05-09 11:00:00,43.91,43.94,43.87,43.92,12400.0,40.844,40.8719,40.8068,40.8533,12400.0
2018-05-09 11:10:00,43.9,43.96,43.86,43.95,10500.0,40.8347,40.8905,40.7975,40.8812,10500.0
2018-05-09 11:20:00,43.99,43.99,43.95,43.95,10000.0,40.9184,40.9184,40.8812,40.8812,10000.0
2018-05-09 11:30:00,43.96,44.02,43.96,44.02,13132.0,40.8905,40.9463,40.8905,40.9463,13132.0
2018-05-09 11:40:00,44.06,44.07,44.02,44.04,9000.0,40.9835,40.9928,40.9463,40.9649,9000.0
2018-05-09 11:50:00,44.06,44.08,44.05,44.08,8000.0,40.9835,41.0021,40.9742,41.0021,8000.0
2018-05-09 12:00:00,44.08,44.08,44.06,44.08,2400.0,41.0021,41.0021,40.9835,41.0021,2400.0
2018-05-09 12:10:00,44.06,44.07,44.02,44.02,6000.0,40.9835,40.9928,40.9463,40.9463,6000.0
2018-05-09 12:20:00,44.03,44.14,44.02,44.14,20044.0,40.9556,41.0579,40.9463,41.0579,20044.0
2018-05-09 12:30:00,44.14,44.2,44.14,44.2,10800.0,41.0579,41.1137,41.0579,41.1137,10800.0
2018-05-09 12:40:00,44.19,44.27,44.19,44.24,14000.0,41.1044,41.1788,41.1044,41.1509,14000.0
2018-05-09 12:50:00,44.27,44.32,44.23,44.32,12548.0,41.1788,41.2253,41.1416,41.2253,12548.0
2018-05-09 13:00:00,44.34,44.41,44.33,44.41,4800.0,41.2439,41.3091,41.2346,41.3091,4800.0
2018-05-09 13:10:00,44.42,44.44,44.4,44.43,9600.0,41.3184,41.337,41.2998,41.3277,9600.0
2018-05-09 13:20:00,44.44,44.52,44.44,44.49,16556.0,41.337,41.4114,41.337,41.3835,16556.0
2018-05-09 13:30:00,44.52,44.55,44.49,44.5,12000.0,41.4114,41.4393,41.3835,41.3928,12000.0
2018-05-09 13:40:00,44.52,44.63,44.52,44.6,31400.0,41.4114,41.5137,41.4114,41.4858,31400.0
2018-05-09 13:50:00,44.62,44.65,44.59,44.62,15616.0,41.5044,41.5323,41.4765,41.5044,15616.0
2018-05-09 14:00:00,44.62,44.7,44.58,44.69,27844.0,41.5044,41.5788,41.4672,41.5695,27844.0
2018-05-09 14:10:00,44.69,44.74,44.68,44.68,10800.0,41.5695,41.616,41.5602,41.5602,10800.0
2018-05-09 14:20:00,44.63,44.65,44.59,44.61,10316.0,41.5137,41.5323,41.4765,41.4951,10316.0
2018-05-09 14:30:00,44.62,44.66,44.61,44.63,16228.0,41.5044,41.5416,41.4951,41.5137,16228.0
2018-05-09 14:40:00,44.65,44.7,44.65,44.7,6852.0,41.5323,41.5788,41.5323,41.5788,6852.0
2018-05-09 14:50:00,44.7,44.74,44.67,44.67,22148.0,41.5788,41.616,41.5509,41.5509,22148.0
2018-05-09 15:00:00,44.65,44.68,44.62,44.65,13780.0,41.5323,41.5602,41.5044,41.5323,13780.0
2018-05-09 15:10:00,44.62,44.67,44.62,44.67,19280.0,41.5044,41.5509,41.5044,41.5509,19280.0
2018-05-09 15:20:00,44.66,44.71,44.66,44.67,16800.0,41.5416,41.5881,41.5416,41.5509,16800.0
2018-05-09 15:30:00,44.67,44.68,44.61,44.65,28332.0,41.5509,41.5602,41.4951,41.5323,28332.0
2018-05-09 15:40:00,44.63,44.73,44.63,44.73,62544.0,41.5137,41.6067,41.5137,41.6067,62544.0
2018-05-09 15:50:00,44.74,44.75,44.7,44.72,67616.0,41.616,41.6253,41.5788,41.5974,67616.0
2018-05-10 09:30:00,44.94,44.98,44.82,44.9,29956.0,41.802,41.8393,41.6904,41.7648,29956.0
2018-05-10 09:40:00,44.81,44.84,44.79,44.79,4400.0,41.6811,41.709,41.6625,41.6625,4400.0
2018-05-10 09:50:00,44.83,44.92,44.83,44.92,13800.0,41.6997,41.7834,41.6997,41.7834,13800.0
2018-05-10 10:00:00,44.88,45.08,44.88,45.07,24324.0,41.7462,41.9323,41.7462,41.923,24324.0
2018-05-10 10:10:00,45.07,45.1,44.9,44.93,31852.0,41.923,41.9509,41.7648,41.7927,31852.0
2018-05-10 10:20:00,44.91,45.02,44.9,44.99,12800.0,41.7741,41.8765,41.7648,41.8486,12800.0
2018-05-10 10:30:00,44.99,45.05,44.99,45.04,7440.0,41.8486,41.9044,41.8486,41.8951,7440.0
2018-05-10 10:40:00,45.05,45.12,45.05,45.1,13020.0,41.9044,41.9695,41.9044,41.9509,13020.0
2018-05-10 10:50:00,45.12,45.13,45.1,45.12,8000.0,41.9695,41.9788,41.9509,41.9695,8000.0
2018-05-10 11:00:00,45.09,45.1,45.06,45.06,5216.0,41.9416,41.9509,41.9137,41.9137,5216.0
2018-05-10 11:10:00,45.08,45.19,45.08,45.18,8084.0,41.9323,42.0346,41.9323,42.0253,8084.0
2018-05-10 11:20:00,45.19,45.19,45.15,45.17,9000.0,42.0346,42.0346,41.9974,42.016,9000.0
2018-05-10 11:30:00,45.17,45.17,45.12,45.15,18000.0,42.016,42.016,41.9695,41.9974,18000.0
2018-05-10 11:40:00,45.15,45.23,45.15,45.23,8400.0,41.9974,42.0718,41.9974,42.0718,8400.0
2018-05-10 11:50:00,45.24,45.3,45.23,45.24,16436.0,42.0811,42.1369,42.0718,42.0811,16436.0
2018-05-10 12:00:00,45.2,45.31,45.2,45.29,11600.0,42.0439,42.1462,42.0439,42.1276,11600.0
2018-05-10 12:10:00,45.32,45.39,45.3,45.36,12356.0,42.1555,42.2206,42.1369,42.1927,12356.0
2018-05-10 12:20:00,45.37,45.38,45.34,45.37,11000.0,42.202,42.2113,42.1741,42.202,11000.0
2018-05-10 12:30:00,45.36,45.37,45.32,45.36,8700.0,42.1927,42.202,42.1555,42.1927,8700.0
2018-05-10 12:40:00,45.35,45.38,45.34,45.34,11192.0,42.1834,42.2113,42.1741,42.1741,11192.0
2018-05-10 12:50:00,45.35,45.4,45.35,45.4,16000.0,42.1834,42.2299,42.1834,42.2299,16000.0
2018-05-10 13:00:00,45.4,45.49,45.4,45.47,26400.0,42.2299,42.3136,42.2299,42.295,26400.0
2018-05-10 13:10:00,45.48,45.49,45.43,45.43,17368.0,42.3043,42.3136,42.2578,42.2578,17368.0
2018-05-10 13:20:00,45.46,45.46,45.39,45.41,15500.0,42.2857,42.2857,42.2206,42.2392,15500.0
2018-05-10 13:30:00,45.38,45.42,45.35,45.4,19600.0,42.2113,42.2485,42.1834,42.2299,19600.0
2018-05-10 13:40:00,45.4,45.4,45.36,45.37,27160.0,42.2299,42.2299,42.1927,42.202,27160.0
2018-05-10 13:50:00,45.37,45.4,45.34,45.38,14744.0,42.202,42.2299,42.1741,42.2113,14744.0
2018-05-10 14:00:00,45.41,45.46,45.35,45.46,23080.0,42.2392,42.2857,42.1834,42.2857,23080.0
2018-05-10 14:10:00,45.47,45.48,45.44,45.44,14648.0,42.295,42.3043,42.2671,42.2671,14648.0
2018-05-10 14:20:00,45.44,45.48,45.41,45.47,27828.0,42.2671,42.3043,42.2392,42.295,27828.0
2018-05-10 14:30:00,45.47,45.48,45.36,45.38,16400.0,42.295,42.3043,42.1927,42.2113,16400.0
2018-05-10 14:40:00,45.38,45.5,45.34,45.49,14200.0,42.2113,42.3229,42.1741,42.3136,14200.0
2018-05-10 14:50:00,45.49,45.49,45.46,45.47,12372.0,42.3136,42.3136,42.2857,42.295,12372.0
2018-05-10 15:00:00,45.48,45.49,45.38,45.41,14400.0,42.3043,42.3136,42.2113,42.2392,14400.0
2018-05-10 15:10:00,45.4,45.48,45.39,45.45,19200.0,42.2299,42.3043,42.2206,42.2764,19200.0
2018-05-10 15:20:00,45.42,45.44,45.38,45.41,16444.0,42.2485,42.2671,42.2113,42.2392,16444.0
2018-05-10 15:30:00,45.4,45.45,45.4,45.43,28620.0,42.2299,42.2764,42.2299,42.2578,28620.0
2018-05-10 15:40:00,45.42,45.53,45.42,45.51,74220.0,42.2485,42.3509,42.2485,42.3322,74220.0
2018-05-10 15:50:00,45.52,45.54,45.45,45.49,153560.0,42.3415,42.3602,42.2764,42.3136,153560.0
2018-05-11 09:30:00,45.36,45.6,45.33,45.6,92052.0,42.1927,42.416,42.1648,42.416,92052.0
2018-05-11 09:40:00,45.6,45.66,45.54,45.6,9344.0,42.416,42.4718,42.3602,42.416,9344.0
2018-05-11 09:50:00,45.64,45.66,45.59,45.66,15316.0,42.4532,42.4718,42.4067,42.4718,15316.0
2018-05-11 10:00:00,45.63,45.63,45.63,45.63,2800.0,42.4439,42.4439,42.4439,42.4439,2800.0
2018-05-11 10:10:00,45.66,45.71,45.65,45.65,16148.0,42.4718,42.5183,42.4625,42.4625,16148.0
2018-05-11 10:20:00,45.67,45.72,45.67,45.7,15084.0,42.4811,42.5276,42.4811,42.509,15084.0
2018-05-11 10:30:00,45.68,45.71,45.65,45.69,13600.0,42.4904,42.5183,42.4625,42.4997,13600.0
2018-05-11 10:40:00,45.71,45.72,45.69,45.71,9600.0,42.5183,42.5276,42.4997,42.5183,9600.0
2018-05-11 10:50:00,45.72,45.78,45.72,45.78,9464.0,42.5276,42.5834,42.5276,42.5834,9464.0
2018-05-11 11:00:00,45.74,45.76,45.73,45.74,11308.0,42.5462,42.5648,42.5369,42.5462,11308.0
2018-05-11 11:10:00,45.76,45.8,45.75,45.76,9600.0,42.5648,42.602,42.5555,42.5648,9600.0
2018-05-11 11:20:00,45.77,45.85,45.77,45.85,14972.0,42.5741,42.6485,42.5741,42.6485,14972.0
2018-05-11 11:30:00,45.83,45.85,45.79,45.81,20328.0,42.6299,42.6485,42.5927,42.6113,20328.0
2018-05-11 11:40:00,45.81,45.9,45.81,45.88,15236.0,42.6113,42.695,42.6113,42.6764,15236.0
2018-05-11 11:50:00,45.91,45.98,45.91,45.96,28880.0,42.7043,42.7694,42.7043,42.7508,28880.0
2018-05-11 12:00:00,45.95,45.99,45.95,45.96,15676.0,42.7415,42.7787,42.7415,42.7508,15676.0
2018-05-11 12:10:00,45.95,45.95,45.87,45.91,16000.0,42.7415,42.7415,42.6671,42.7043,16000.0
2018-05-11 12:20:00,45.89,45.93,45.84,45.9,75328.0,42.6857,42.7229,42.6392,42.695,75328.0
2018-05-11 12:30:00,45.9,45.94,45.9,45.92,4000.0,42.695,42.7322,42.695,42.7136,4000.0
2018-05-11 12:40:00,45.92,45.96,45.92,45.93,14600.0,42.7136,42.7508,42.7136,42.7229,14600.0
2018-05-11 12:50:00,45.93,45.96,45.91,45.96,15060.0,42.7229,42.7508,42.7043,42.7508,15060.0
2018-05-11 13:00:00,45.93,45.93,45.91,45.92,7600.0,42.7229,42.7229,42.7043,42.7136,7600.0
2018-05-11 13:10:00,45.93,45.93,45.88,45.88,39720.0,42.7229,42.7229,42.6764,42.6764,39720.0
2018-05-11 13:20:00,45.9,45.94,45.88,45.93,12400.0,42.695,42.7322,42.6764,42.7229,12400.0
2018-05-11 13:30:00,45.93,45.93,45.9,45.93,16884.0,42.7229,42.7229,42.695,42.7229,16884.0
2018-05-11 13:40:00,45.93,45.94,45.91,45.92,11144.0,42.7229,42.7322,42.7043,42.7136,11144.0
2018-05-11 13:50:00,45.93,45.94,45.89,45.9,18004.0,42.7229,42.7322,42.6857,42.695,18004.0
2018-05-11 14:00:00,45.89,45.89,45.87,45.88,40112.0,42.6857,42.6857,42.6671,42.6764,40112.0
2018-05-11 14:10:00,45.87,45.89,45.82,45.89,16196.0,42.6671,42.6857,42.6206,42.6857,16196.0
2018-05-11 14:20:00,45.9,45.94,45.9,45.94,12400.0,42.695,42.7322,42.695,42.7322,12400.0
2018-05-11 14:30:00,45.91,45.95,45.89,45.95,7736.0,42.7043,42.7415,42.6857,42.7415,7736.0
2018-05-11 14:40:00,45.94,45.96,45.9,45.96,28144.0,42.7322,42.7508,42.695,42.7508,28144.0
2018-05-11 14:50:00,45.92,45.95,45.91,45.92,18536.0,42.7136,42.7415,42.7043,42.7136,18536.0
2018-05-11 15:00:00,45.93,45.96,45.91,45.95,17672.0,42.7229,42.7508,42.7043,42.7415,17672.0
2018-05-11 15:10:00,45.93,45.95,45.9,45.92,18800.0,42.7229,42.7415,42.695,42.7136,18800.0
2018-05-11 15:20:00,45.91,45.92,45.89,45.91,39300.0,42.7043,42.7136,42.6857,42.7043,39300.0
2018-05-11 15:30:00,45.91,46.0,45.9,46.0,29600.0,42.7043,42.788,42.695,42.788,29600.0
2018-05-11 15:40:00,45.98,45.99,45.91,45.94,29956.0,42.7694,42.7787,42.7043,42.7322,29956.0
2018-05-11 15:50:00,45.94,45.98,45.91,45.98,86996.0,42.7322,42.7694,42.7043,42.7694,86996.0
2018-05-14 09:30:00,45.91,46.06,45.82,45.84,104376.0,42.7043,42.8438,42.6206,42.6392,104376.0
2018-05-14 09:40:00,45.9,45.95,45.87,45.91,37088.0,42.695,42.7415,42.6671,42.7043,37088.0
2018-05-14 09:50:00,45.93,45.97,45.9,45.97,8000.0,42.7229,42.7601,42.695,42.7601,8000.0
2018-05-14 10:00:00,45.98,45.98,45.84,45.86,21128.0,42.7694,42.7694,42.6392,42.6578,21128.0
2018-05-14 10:10:00,45.89,45.89,45.85,45.86,9600.0,42.6857,42.6857,42.6485,42.6578,9600.0
2018-05-14 10:20:00,45.83,45.99,45.83,45.95,104900.0,42.6299,42.7787,42.6299,42.7415,104900.0
2018-05-14 10:30:00,45.95,45.97,45.91,45.93,44480.0,42.7415,42.7601,42.7043,42.7229,44480.0
2018-05-14 10:40:00,45.89,45.95,45.89,45.9,18228.0,42.6857,42.7415,42.6857,42.695,18228.0
2018-05-14 10:50:00,45.9,45.91,45.86,45.89,12080.0,42.695,42.7043,42.6578,42.6857,12080.0
2018-05-14 11:00:00,45.87,45.88,45.85,45.86,16000.0,42.6671,42.6764,42.6485,42.6578,16000.0
2018-05-14 11:10:00,45.88,45.89,45.85,45.88,13284.0,42.6764,42.6857,42.6485,42.6764,13284.0
2018-05-14 11:20:00,45.87,45.9,45.85,45.88,25320.0,42.6671,42.695,42.6485,42.6764,25320.0
2018-05-14 11:30:00,45.88,45.89,45.86,45.89,4800.0,42.6764,42.6857,42.6578,42.6857,4800.0
2018-05-14 11:40:00,45.87,45.9,45.8,45.89,13620.0,42.6671,42.695,42.602,42.6857,13620.0
2018-05-14 11:50:00,45.9,45.9,45.86,45.88,11200.0,42.695,42.695,42.6578,42.6764,11200.0
2018-05-14 12:00:00,45.89,45.98,45.87,45.89,22124.0,42.6857,42.7694,42.6671,42.6857,22124.0
2018-05-14 12:10:00,45.9,45.94,45.9,45.9,4400.0,42.695,42.7322,42.695,42.695,4400.0
2018-05-14 12:20:00,45.92,45.92,45.89,45.92,5360.0,42.7136,42.7136,42.6857,42.7136,5360.0
2018-05-14 12:30:00,45.91,45.91,45.84,45.86,15040.0,42.7043,42.7043,42.6392,42.6578,15040.0
2018-05-14 12:40:00,45.85,45.85,45.82,45.83,10376.0,42.6485,42.6485,42.6206,42.6299,10376.0
2018-05-14 12:50:00,45.84,45.85,45.79,45.81,7200.0,42.6392,42.6485,42.5927,42.6113,7200.0
2018-05-14 13:00:00,45.81,45.82,45.78,45.82,7700.0,42.6113,42.6206,42.5834,42.6206,7700.0
2018-05-14 13:10:00,45.8,45.81,45.71,45.71,21480.0,42.602,42.6113,42.5183,42.5183,21480.0
2018-05-14 13:20:00,45.71,45.76,45.67,45.76,15420.0,42.5183,42.5648,42.4811,42.5648,15420.0
2018-05-14 13:30:00,45.76,45.81,45.74,45.81,6680.0,42.5648,42.6113,42.5462,42.6113,6680.0
2018-05-14 13:40:00,45.81,45.81,45.79,45.79,12868.0,42.6113,42.6113,42.5927,42.5927,12868.0
2018-05-14 13:50:00,45.79,45.85,45.79,45.82,6868.0,42.5927,42.6485,42.5927,42.6206,6868.0
2018-05-14 14:00:00,45.83,45.83,45.7,45.7,19352.0,42.6299,42.6299,42.509,42.509,19352.0
2018-05-14 14:10:00,45.72,45.74,45.67,45.67,12196.0,42.5276,42.5462,42.4811,42.4811,12196.0
2018-05-14 14:20:00,45.68,45.77,45.68,45.76,14284.0,42.4904,42.5741,42.4904,42.5648,14284.0
2018-05-14 14:30:00,45.74,45.76,45.73,45.76,10860.0,42.5462,42.5648,42.5369,42.5648,10860.0
2018-05-14 14:40:00,45.77,45.78,45.74,45.74,15200.0,42.5741,42.5834,42.5462,42.5462,15200.0
2018-05-14 14:50:00,45.74,45.8,45.74,45.8,15512.0,42.5462,42.602,42.5462,42.602,15512.0
2018-05-14 15:00:00,45.8,45.81,45.76,45.8,22400.0,42.602,42.6113,42.5648,42.602,22400.0
2018-05-14 15:10:00,45.8,45.85,45.8,45.82,24800.0,42.602,42.6485,42.602,42.6206,24800.0
2018-05-14 15:20:00,45.83,45.88,45.82,45.88,25200.0,42.6299,42.6764,42.6206,42.6764,25200.0
2018-05-14 15:30:00,45.85,45.88,45.8,45.8,25400.0,42.6485,42.6764,42.602,42.602,25400.0
2018-05-14 15:40:00,45.81,45.81,45.73,45.74,33020.0,42.6113,42.6113,42.5369,42.5462,33020.0
2018-05-14 15:50:00,45.73,45.83,45.73,45.82,75864.0,42.5369,42.6299,42.5369,42.6206,75864.0
2018-05-15 09:30:00,45.59,45.63,45.41,45.56,30476.0,42.4067,42.4439,42.2392,42.3788,30476.0
2018-05-15 09:40:00,45.55,45.75,45.45,45.66,31916.0,42.3695,42.5555,42.2764,42.4718,31916.0
2018-05-15 09:50:00,45.62,45.69,45.48,45.48,12800.0,42.4346,42.4997,42.3043,42.3043,12800.0
2018-05-15 10:00:00,45.49,45.57,45.47,45.51,13300.0,42.3136,42.3881,42.295,42.3322,13300.0
2018-05-15 10:10:00,45.51,45.55,45.5,45.55,5200.0,42.3322,42.3695,42.3229,42.3695,5200.0
2018-05-15 10:20:00,45.55,45.62,45.52,45.52,10800.0,42.3695,42.4346,42.3415,42.3415,10800.0
2018-05-15 10:30:00,45.54,45.65,45.51,45.65,6800.0,42.3602,42.4625,42.3322,42.4625,6800.0
2018-05-15 10:40:00,45.6,45.63,45.49,45.49,11400.0,42.416,42.4439,42.3136,42.3136,11400.0
2018-05-15 10:50:00,45.54,45.58,45.45,45.58,21600.0,42.3602,42.3974,42.2764,42.3974,21600.0
2018-05-15 11:00:00,45.57,45.67,45.57,45.65,11600.0,42.3881,42.4811,42.3881,42.4625,11600.0
2018-05-15 11:10:00,45.65,45.67,45.58,45.67,22992.0,42.4625,42.4811,42.3974,42.4811,22992.0
2018-05-15 11:20:00,45.64,45.7,45.62,45.66,31720.0,42.4532,42.509,42.4346,42.4718,31720.0
2018-05-15 11:30:00,45.68,45.68,45.64,45.66,8400.0,42.4904,42.4904,42.4532,42.4718,8400.0
2018-05-15 11:40:00,45.67,45.74,45.64,45.74,22400.0,42.4811,42.5462,42.4532,42.5462,22400.0
2018-05-15 11:50:00,45.77,45.81,45.71,45.73,18040.0,42.5741,42.6113,42.5183,42.5369,18040.0
2018-05-15 12:00:00,45.7,45.7,45.61,45.65,12000.0,42.509,42.509,42.4253,42.4625,12000.0
2018-05-15 12:10:00,45.6,45.62,45.58,45.6,4892.0,42.416,42.4346,42.3974,42.416,4892.0
2018-05-15 12:20:00,45.63,45.63,45.59,45.6,6800.0,42.4439,42.4439,42.4067,42.416,6800.0
2018-05-15 12:30:00,45.63,45.65,45.61,45.61,9036.0,42.4439,42.4625,42.4253,42.4253,9036.0
2018-05-15 12:40:00,45.62,45.77,45.62,45.76,12592.0,42.4346,42.5741,42.4346,42.5648,12592.0
2018-05-15 12:50:00,45.77,45.77,45.71,45.72,11200.0,42.5741,42.5741,42.5183,42.5276,11200.0
2018-05-15 13:00:00,45.7,45.7,45.56,45.56,19200.0,42.509,42.509,42.3788,42.3788,19200.0
2018-05-15 13:10:00,45.58,45.59,45.55,45.59,10400.0,42.3974,42.4067,42.3695,42.4067,10400.0
2018-05-15 13:20:00,45.57,45.61,45.57,45.6,12012.0,42.3881,42.4253,42.3881,42.416,12012.0
2018-05-15 13:30:00,45.61,45.62,45.57,45.58,7600.0,42.4253,42.4346,42.3881,42.3974,7600.0
2018-05-15 13:40:00,45.54,45.61,45.53,45.61,10400.0,42.3602,42.4253,42.3509,42.4253,10400.0
2018-05-15 13:50:00,45.62,45.62,45.54,45.54,21804.0,42.4346,42.4346,42.3602,42.3602,21804.0
2018-05-15 14:00:00,45.53,45.59,45.53,45.57,17692.0,42.3509,42.4067,42.3509,42.3881,17692.0
2018-05-15 14:10:00,45.57,45.62,45.56,45.6,13800.0,42.3881,42.4346,42.3788,42.416,13800.0
2018-05-15 14:20:00,45.59,45.66,45.54,45.66,12400.0,42.4067,42.4718,42.3602,42.4718,12400.0
2018-05-15 14:30:00,45.66,45.76,45.66,45.71,21620.0,42.4718,42.5648,42.4718,42.5183,21620.0
2018-05-15 14:40:00,45.71,45.72,45.66,45.66,12000.0,42.5183,42.5276,42.4718,42.4718,12000.0
2018-05-15 14:50:00,45.67,45.69,45.61,45.65,14800.0,42.4811,42.4997,42.4253,42.4625,14800.0
2018-05-15 15:00:00,45.66,45.68,45.63,45.63,9200.0,42.4718,42.4904,42.4439,42.4439,9200.0
2018-05-15 15:10:00,45.61,45.65,45.61,45.63,18400.0,42.4253,42.4625,42.4253,42.4439,18400.0
2018-05-15 15:20:00,45.62,45.65,45.54,45.56,21424.0,42.4346,42.4625,42.3602,42.3788,21424.0
2018-05-15 15:30:00,45.57,45.67,45.57,45.65,23036.0,42.3881,42.4811,42.3881,42.4625,23036.0
2018-05-15 15:40:00,45.63,45.68,45.61,45.66,37652.0,42.4439,42.4904,42.4253,42.4718,37652.0
2018-05-15 15:50:00,45.67,45.82,45.67,45.79,90364.0,42.4811,42.6206,42.4811,42.5927,90364.0
2018-05-16 09:30:00,45.71,45.91,45.51,45.73,29416.0,42.5183,42.7043,42.3322,42.5369,29416.0
2018-05-16 09:40:00,45.69,45.74,45.56,45.64,25428.0,42.4997,42.5462,42.3788,42.4532,25428.0
2018-05-16 09:50:00,45.65,45.68,45.6,45.63,21156.0,42.4625,42.4904,42.416,42.4439,21156.0
2018-05-16 10:00:00,45.6,45.64,45.58,45.6,18872.0,42.416,42.4532,42.3974,42.416,18872.0
2018-05-16 10:10:00,45.54,45.65,45.54,45.59,24936.0,42.3602,42.4625,42.3602,42.4067,24936.0
2018-05-16 10:20:00,45.58,45.64,45.52,45.61,13140.0,42.3974,42.4532,42.3415,42.4253,13140.0
2018-05-16 10:30:00,45.62,45.71,45.6,45.71,6260.0,42.4346,42.5183,42.416,42.5183,6260.0
2018-05-16 10:40:00,45.71,45.71,45.62,45.67,16184.0,42.5183,42.5183,42.4346,42.4811,16184.0
2018-05-16 10:50:00,45.65,45.68,45.61,45.68,6800.0,42.4625,42.4904,42.4253,42.4904,6800.0
2018-05-16 11:00:00,45.63,45.63,45.58,45.6,11200.0,42.4439,42.4439,42.3974,42.416,11200.0
2018-05-16 11:10:00,45.6,45.66,45.58,45.66,11600.0,42.416,42.4718,42.3974,42.4718,11600.0
2018-05-16 11:20:00,45.66,45.72,45.6,45.63,16288.0,42.4718,42.5276,42.416,42.4439,16288.0
2018-05-16 11:30:00,45.62,45.66,45.62,45.66,4400.0,42.4346,42.4718,42.4346,42.4718,4400.0
2018-05-16 11:40:00,45.67,45.69,45.67,45.68,4800.0,42.4811,42.4997,42.4811,42.4904,4800.0
2018-05-16 11:50:00,45.69,45.72,45.68,45.72,7600.0,42.4997,42.5276,42.4904,42.5276,7600.0
2018-05-16 12:00:00,45.73,45.8,45.71,45.77,13052.0,42.5369,42.602,42.5183,42.5741,13052.0
2018-05-16 12:10:00,45.77,45.77,45.72,45.75,4600.0,42.5741,42.5741,42.5276,42.5555,4600.0
2018-05-16 12:20:00,45.74,45.84,45.74,45.84,11552.0,42.5462,42.6392,42.5462,42.6392,11552.0
2018-05-16 12:30:00,45.85,45.87,45.83,45.87,10800.0,42.6485,42.6671,42.6299,42.6671,10800.0
2018-05-16 12:40:00,45.87,45.89,45.83,45.84,6540.0,42.6671,42.6857,42.6299,42.6392,6540.0
2018-05-16 12:50:00,45.84,45.86,45.79,45.82,12600.0,42.6392,42.6578,42.5927,42.6206,12600.0
2018-05-16 13:00:00,45.83,45.84,45.77,45.8,14064.0,42.6299,42.6392,42.5741,42.602,14064.0
2018-05-16 13:10:00,45.81,45.81,45.77,45.8,10076.0,42.6113,42.6113,42.5741,42.602,10076.0
2018-05-16 13:20:00,45.79,45.79,45.74,45.74,10800.0,42.5927,42.5927,42.5462,42.5462,10800.0
2018-05-16 13:30:00,45.74,45.76,45.72,45.74,14800.0,42.5462,42.5648,42.5276,42.5462,14800.0
2018-05-16 13:40:00,45.76,45.76,45.68,45.68,22912.0,42.5648,42.5648,42.4904,42.4904,22912.0
2018-05-16 13:50:00,45.7,45.72,45.68,45.7,14080.0,42.509,42.5276,42.4904,42.509,14080.0
2018-05-16 14:00:00,45.7,45.72,45.67,45.69,19200.0,42.509,42.5276,42.4811,42.4997,19200.0
2018-05-16 14:10:00,45.71,45.76,45.7,45.74,17132.0,42.5183,42.5648,42.509,42.5462,17132.0
2018-05-16 14:20:00,45.74,45.74,45.66,45.67,14616.0,42.5462,42.5462,42.4718,42.4811,14616.0
2018-05-16 14:30:00,45.68,45.68,45.64,45.65,17600.0,42.4904,42.4904,42.4532,42.4625,17600.0
2018-05-16 14:40:00,45.67,45.68,45.64,45.66,16620.0,42.4811,42.4904,42.4532,42.4718,16620.0
2018-05-16 14:50:00,45.64,45.66,45.62,45.65,19144.0,42.4532,42.4718,42.4346,42.4625,19144.0
2018-05-16 15:00:00,45.63,45.63,45.58,45.62,17344.0,42.4439,42.4439,42.3974,42.4346,17344.0
2018-05-16 15:10:00,45.61,45.61,45.57,45.57,15908.0,42.4253,42.4253,42.3881,42.3881,15908.0
2018-05-16 15:20:00,45.58,45.6,45.58,45.58,18700.0,42.3974,42.416,42.3974,42.3974,18700.0
2018-05-16 15:30:00,45.57,45.57,45.49,45.5,21944.0,42.3881,42.3881,42.3136,42.3229,21944.0
2018-05-16 15:40:00,45.5,45.5,45.44,45.46,44096.0,42.3229,42.3229,42.2671,42.2857,44096.0
2018-05-16 15:50:00,45.47,45.55,45.43,45.55,99740.0,42.295,42.3695,42.2578,42.3695,99740.0
2018-05-17 09:30:00,45.61,45.68,45.57,45.59,44596.0,42.4253,42.4904,42.3881,42.4067,44596.0
2018-05-17 09:40:00,45.57,45.67,45.54,45.63,10160.0,42.3881,42.4811,42.3602,42.4439,10160.0
2018-05-17 09:50:00,45.68,45.68,45.55,45.55,11236.0,42.4904,42.4904,42.3695,42.3695,11236.0
2018-05-17 10:00:00,45.56,45.62,45.56,45.62,9200.0,42.3788,42.4346,42.3788,42.4346,9200.0
2018-05-17 10:10:00,45.61,45.65,45.58,45.61,4000.0,42.4253,42.4625,42.3974,42.4253,4000.0
2018-05-17 10:20:00,45.65,45.72,45.65,45.7,19156.0,42.4625,42.5276,42.4625,42.509,19156.0
2018-05-17 10:30:00,45.75,45.79,45.75,45.76,10040.0,42.5555,42.5927,42.5555,42.5648,10040.0
2018-05-17 10:40:00,45.77,45.8,45.68,45.68,26464.0,42.5741,42.602,42.4904,42.4904,26464.0
2018-05-17 10:50:00,45.66,45.77,45.66,45.75,62340.0,42.4718,42.5741,42.4718,42.5555,62340.0
2018-05-17 11:00:00,45.76,45.77,45.68,45.68,17200.0,42.5648,42.5741,42.4904,42.4904,17200.0
2018-05-17 11:10:00,45.69,45.78,45.67,45.76,13856.0,42.4997,42.5834,42.4811,42.5648,13856.0
2018-05-17 11:20:00,45.76,45.78,45.73,45.75,36328.0,42.5648,42.5834,42.5369,42.5555,36328.0
2018-05-17 11:30:00,45.75,45.76,45.71,45.75,13800.0,42.5555,42.5648,42.5183,42.5555,13800.0
2018-05-17 11:40:00,45.76,45.77,45.7,45.7,14200.0,42.5648,42.5741,42.509,42.509,14200.0
2018-05-17 11:50:00,45.7,45.77,45.68,45.75,13284.0,42.509,42.5741,42.4904,42.5555,13284.0
2018-05-17 12:00:00,45.77,45.77,45.71,45.75,28644.0,42.5741,42.5741,42.5183,42.5555,28644.0
2018-05-17 12:10:00,45.74,45.77,45.74,45.74,10800.0,42.5462,42.5741,42.5462,42.5462,10800.0
2018-05-17 12:20:00,45.75,45.76,45.72,45.73,16000.0,42.5555,42.5648,42.5276,42.5369,16000.0
2018-05-17 12:30:00,45.73,45.77,45.73,45.73,14836.0,42.5369,42.5741,42.5369,42.5369,14836.0
2018-05-17 12:40:00,45.72,45.87,45.67,45.71,109412.0,42.5276,42.6671,42.4811,42.5183,109412.0
2018-05-17 12:50:00,45.73,45.78,45.71,45.73,31628.0,42.5369,42.5834,42.5183,42.5369,31628.0
2018-05-17 13:00:00,45.77,45.77,45.75,45.76,12800.0,42.5741,42.5741,42.5555,42.5648,12800.0
2018-05-17 13:10:00,45.76,45.76,45.68,45.75,18400.0,42.5648,42.5648,42.4904,42.5555,18400.0
2018-05-17 13:20:00,45.75,45.75,45.72,45.72,12400.0,42.5555,42.5555,42.5276,42.5276,12400.0
2018-05-17 13:30:00,45.75,45.76,45.71,45.73,6472.0,42.5555,42.5648,42.5183,42.5369,6472.0
2018-05-17 13:40:00,45.74,45.74,45.66,45.66,14800.0,42.5462,42.5462,42.4718,42.4718,14800.0
2018-05-17 13:50:00,45.68,45.68,45.53,45.54,22924.0,42.4904,42.4904,42.3509,42.3602,22924.0
2018-05-17 14:00:00,45.54,45.56,45.46,45.52,18800.0,42.3602,42.3788,42.2857,42.3415,18800.0
2018-05-17 14:10:00,45.56,45.61,45.56,45.6,11520.0,42.3788,42.4253,42.3788,42.416,11520.0
2018-05-17 14:20:00,45.6,45.63,45.58,45.59,15048.0,42.416,42.4439,42.3974,42.4067,15048.0
2018-05-17 14:30:00,45.6,45.64,45.58,45.59,18928.0,42.416,42.4532,42.3974,42.4067,18928.0
2018-05-17 14:40:00,45.6,45.62,45.57,45.59,5200.0,42.416,42.4346,42.3881,42.4067,5200.0
2018-05-17 14:50:00,45.59,45.62,45.57,45.62,11000.0,42.4067,42.4346,42.3881,42.4346,11000.0
2018-05-17 15:00:00,45.62,45.64,45.61,45.64,17176.0,42.4346,42.4532,42.4253,42.4532,17176.0
2018-05-17 15:10:00,45.62,45.62,45.58,45.58,12400.0,42.4346,42.4346,42.3974,42.3974,12400.0
2018-05-17 15:20:00,45.58,45.63,45.58,45.59,14400.0,42.3974,42.4439,42.3974,42.4067,14400.0
2018-05-17 15:30:00,45.56,45.56,45.51,45.54,13832.0,42.3788,42.3788,42.3322,42.3602,13832.0
2018-05-17 15:40:00,45.54,45.57,45.53,45.57,39796.0,42.3602,42.3881,42.3509,42.3881,39796.0
2018-05-17 15:50:00,45.58,45.59,45.54,45.56,62536.0,42.3974,42.4067,42.3602,42.3788,62536.0
2018-05-18 09:30:00,45.64,45.64,45.38,45.55,93616.0,42.4532,42.4532,42.2113,42.3695,93616.0
2018-05-18 09:40:00,45.57,45.61,45.57,45.58,5020.0,42.3881,42.4253,42.3881,42.3974,5020.0
2018-05-18 09:50:00,45.58,45.59,45.45,45.48,28816.0,42.3974,42.4067,42.2764,42.3043,28816.0
2018-05-18 10:00:00,45.49,45.57,45.44,45.5,30548.0,42.3136,42.3881,42.2671,42.3229,30548.0
2018-05-18 10:10:00,45.52,45.55,45.5,45.51,14000.0,42.3415,42.3695,42.3229,42.3322,14000.0
2018-05-18 10:20:00,45.54,45.57,45.52,45.54,13100.0,42.3602,42.3881,42.3415,42.3602,13100.0
2018-05-18 10:30:00,45.51,45.51,45.36,45.39,27200.0,42.3322,42.3322,42.1927,42.2206,27200.0
2018-05-18 10:40:00,45.37,45.47,45.34,45.44,11600.0,42.202,42.295,42.1741,42.2671,11600.0
2018-05-18 10:50:00,45.41,45.45,45.39,45.39,14876.0,42.2392,42.2764,42.2206,42.2206,14876.0
2018-05-18 11:00:00,45.41,45.45,45.4,45.41,28600.0,42.2392,42.2764,42.2299,42.2392,28600.0
2018-05-18 11:10:00,45.41,45.45,45.38,45.38,43644.0,42.2392,42.2764,42.2113,42.2113,43644.0
2018-05-18 11:20:00,45.37,45.37,45.34,45.34,8400.0,42.202,42.202,42.1741,42.1741,8400.0
2018-05-18 11:30:00,45.38,45.41,45.36,45.41,23720.0,42.2113,42.2392,42.1927,42.2392,23720.0
2018-05-18 11:40:00,45.43,45.55,45.42,45.55,20912.0,42.2578,42.3695,42.2485,42.3695,20912.0
2018-05-18 11:50:00,45.53,45.66,45.52,45.65,19200.0,42.3509,42.4718,42.3415,42.4625,19200.0
2018-05-18 12:00:00,45.62,45.63,45.6,45.63,10800.0,42.4346,42.4439,42.416,42.4439,10800.0
2018-05-18 12:10:00,45.63,45.63,45.62,45.62,3800.0,42.4439,42.4439,42.4346,42.4346,3800.0
2018-05-18 12:20:00,45.61,45.63,45.56,45.56,5600.0,42.4253,42.4439,42.3788,42.3788,5600.0
2018-05-18 12:30:00,45.58,45.6,45.56,45.56,7572.0,42.3974,42.416,42.3788,42.3788,7572.0
2018-05-18 12:40:00,45.6,45.62,45.6,45.6,4840.0,42.416,42.4346,42.416,42.416,4840.0
2018-05-18 12:50:00,45.6,45.6,45.56,45.57,10800.0,42.416,42.416,42.3788,42.3881,10800.0
2018-05-18 13:00:00,45.58,45.64,45.58,45.64,9600.0,42.3974,42.4532,42.3974,42.4532,9600.0
2018-05-18 13:10:00,45.61,45.67,45.6,45.67,6944.0,42.4253,42.4811,42.416,42.4811,6944.0
2018-05-18 13:20:00,45.68,45.68,45.67,45.67,2400.0,42.4904,42.4904,42.4811,42.4811,2400.0
2018-05-18 13:30:00,45.67,45.67,45.63,45.67,5696.0,42.4811,42.4811,42.4439,42.4811,5696.0
2018-05-18 13:40:00,45.65,45.69,45.65,45.68,12108.0,42.4625,42.4997,42.4625,42.4904,12108.0
2018-05-18 13:50:00,45.68,45.7,45.66,45.7,14476.0,42.4904,42.509,42.4718,42.509,14476.0
2018-05-18 14:00:00,45.68,45.69,45.65,45.68,9596.0,42.4904,42.4997,42.4625,42.4904,9596.0
2018-05-18 14:10:00,45.68,45.7,45.67,45.69,12400.0,42.4904,42.509,42.4811,42.4997,12400.0
2018-05-18 14:20:00,45.69,45.72,45.66,45.71,27984.0,42.4997,42.5276,42.4718,42.5183,27984.0
2018-05-18 14:30:00,45.72,45.8,45.72,45.75,33616.0,42.5276,42.602,42.5276,42.5555,33616.0
2018-05-18 14:40:00,45.77,45.84,45.77,45.8,33600.0,42.5741,42.6392,42.5741,42.602,33600.0
2018-05-18 14:50:00,45.81,45.81,45.75,45.76,17844.0,42.6113,42.6113,42.5555,42.5648,17844.0
2018-05-18 15:00:00,45.76,45.77,45.67,45.67,23472.0,42.5648,42.5741,42.4811,42.4811,23472.0
2018-05-18 15:10:00,45.66,45.71,45.66,45.69,18016.0,42.4718,42.5183,42.4718,42.4997,18016.0
2018-05-18 15:20:00,45.69,45.69,45.65,45.68,24516.0,42.4997,42.4997,42.4625,42.4904,24516.0
2018-05-18 15:30:00,45.67,45.69,45.65,45.69,24800.0,42.4811,42.4997,42.4625,42.4997,24800.0
2018-05-18 15:40:00,45.71,45.72,45.68,45.72,31100.0,42.5183,42.5276,42.4904,42.5276,31100.0
2018-05-18 15:50:00,45.73,45.77,45.7,45.71,108320.0,42.5369,42.5741,42.509,42.5183,108320.0
2018-05-21 09:30:00,45.75,45.82,45.69,45.76,79700.0,42.5555,42.6206,42.4997,42.5648,79700.0
2018-05-21 09:40:00,45.73,45.85,45.73,45.79,70368.0,42.5369,42.6485,42.5369,42.5927,70368.0
2018-05-21 09:50:00,45.79,45.81,45.67,45.67,61996.0,42.5927,42.6113,42.4811,42.4811,61996.0
2018-05-21 10:00:00,45.65,45.76,45.65,45.75,56204.0,42.4625,42.5648,42.4625,42.5555,56204.0
2018-05-21 10:10:00,45.75,45.79,45.71,45.75,52752.0,42.5555,42.5927,42.5183,42.5555,52752.0
2018-05-21 10:20:00,45.75,45.78,45.72,45.75,20000.0,42.5555,42.5834,42.5276,42.5555,20000.0
2018-05-21 10:30:00,45.75,45.88,45.73,45.81,75308.0,42.5555,42.6764,42.5369,42.6113,75308.0
2018-05-21 10:40:00,45.84,45.9,45.82,45.85,40408.0,42.6392,42.695,42.6206,42.6485,40408.0
2018-05-21 10:50:00,45.87,45.9,45.86,45.88,26000.0,42.6671,42.695,42.6578,42.6764,26000.0
2018-05-21 11:00:00,45.89,45.89,45.83,45.86,8480.0,42.6857,42.6857,42.6299,42.6578,8480.0
2018-05-21 11:10:00,45.88,45.88,45.82,45.84,10400.0,42.6764,42.6764,42.6206,42.6392,10400.0
2018-05-21 11:20:00,45.85,45.85,45.71,45.76,22856.0,42.6485,42.6485,42.5183,42.5648,22856.0
2018-05-21 11:30:00,45.74,45.78,45.66,45.75,13476.0,42.5462,42.5834,42.4718,42.5555,13476.0
2018-05-21 11:40:00,45.76,45.82,45.72,45.82,45200.0,42.5648,42.6206,42.5276,42.6206,45200.0
2018-05-21 11:50:00,45.82,45.84,45.79,45.83,7200.0,42.6206,42.6392,42.5927,42.6299,7200.0
2018-05-21 12:00:00,45.84,45.88,45.82,45.88,19108.0,42.6392,42.6764,42.6206,42.6764,19108.0
2018-05-21 12:10:00,45.88,45.9,45.86,45.87,45644.0,42.6764,42.695,42.6578,42.6671,45644.0
2018-05-21 12:20:00,45.86,45.87,45.84,45.84,9696.0,42.6578,42.6671,42.6392,42.6392,9696.0
2018-05-21 12:30:00,45.85,45.88,45.84,45.88,10740.0,42.6485,42.6764,42.6392,42.6764,10740.0
2018-05-21 12:40:00,45.85,45.88,45.85,45.86,12272.0,42.6485,42.6764,42.6485,42.6578,12272.0
2018-05-21 12:50:00,45.87,45.88,45.81,45.85,12480.0,42.6671,42.6764,42.6113,42.6485,12480.0
2018-05-21 13:00:00,45.85,45.89,45.85,45.88,14000.0,42.6485,42.6857,42.6485,42.6764,14000.0
2018-05-21 13:10:00,45.87,45.88,45.82,45.85,16616.0,42.6671,42.6764,42.6206,42.6485,16616.0
2018-05-21 13:20:00,45.85,45.89,45.85,45.87,33100.0,42.6485,42.6857,42.6485,42.6671,33100.0
2018-05-21 13:30:00,45.88,45.88,45.85,45.88,30120.0,42.6764,42.6764,42.6485,42.6764,30120.0
2018-05-21 13:40:00,45.88,45.91,45.86,45.9,17600.0,42.6764,42.7043,42.6578,42.695,17600.0
2018-05-21 13:50:00,45.9,45.91,45.88,45.89,13348.0,42.695,42.7043,42.6764,42.6857,13348.0
2018-05-21 14:00:00,45.89,45.91,45.87,45.9,22240.0,42.6857,42.7043,42.6671,42.695,22240.0
2018-05-21 14:10:00,45.89,45.9,45.87,45.88,20080.0,42.6857,42.695,42.6671,42.6764,20080.0
2018-05-21 14:20:00,45.89,45.91,45.88,45.89,20000.0,42.6857,42.7043,42.6764,42.6857,20000.0
2018-05-21 14:30:00,45.87,45.87,45.8,45.85,21480.0,42.6671,42.6671,42.602,42.6485,21480.0
2018-05-21 14:40:00,45.85,45.87,45.84,45.87,7360.0,42.6485,42.6671,42.6392,42.6671,7360.0
2018-05-21 14:50:00,45.87,45.89,45.87,45.88,31720.0,42.6671,42.6857,42.6671,42.6764,31720.0
2018-05-21 15:00:00,45.88,45.88,45.86,45.88,32000.0,42.6764,42.6764,42.6578,42.6764,32000.0
2018-05-21 15:10:00,45.88,45.91,45.86,45.88,86996.0,42.6764,42.7043,42.6578,42.6764,86996.0
2018-05-21 15:20:00,45.9,45.9,45.83,45.85,30800.0,42.695,42.695,42.6299,42.6485,30800.0
2018-05-21 15:30:00,45.84,45.84,45.78,45.8,19272.0,42.6392,42.6392,42.5834,42.602,19272.0
2018-05-21 15:40:00,45.8,45.83,45.79,45.81,29052.0,42.602,42.6299,42.5927,42.6113,29052.0
2018-05-21 15:50:00,45.82,45.89,45.82,45.85,84244.0,42.6206,42.6857,42.6206,42.6485,84244.0
2018-05-22 09:30:00,45.88,45.92,45.78,45.78,24960.0,42.6764,42.7136,42.5834,42.5834,24960.0
2018-05-22 09:40:00,45.76,45.81,45.56,45.65,38060.0,42.5648,42.6113,42.3788,42.4625,38060.0
2018-05-22 09:50:00,45.65,45.68,45.59,45.59,12800.0,42.4625,42.4904,42.4067,42.4067,12800.0
2018-05-22 10:00:00,45.59,45.73,45.59,45.69,22924.0,42.4067,42.5369,42.4067,42.4997,22924.0
2018-05-22 10:10:00,45.65,45.67,45.52,45.53,43472.0,42.4625,42.4811,42.3415,42.3509,43472.0
2018-05-22 10:20:00,45.55,45.58,45.44,45.46,53624.0,42.3695,42.3974,42.2671,42.2857,53624.0
2018-05-22 10:30:00,45.46,45.55,45.46,45.53,18972.0,42.2857,42.3695,42.2857,42.3509,18972.0
2018-05-22 10:40:00,45.53,45.56,45.49,45.49,22000.0,42.3509,42.3788,42.3136,42.3136,22000.0
2018-05-22 10:50:00,45.49,45.55,45.48,45.51,11272.0,42.3136,42.3695,42.3043,42.3322,11272.0
2018-05-22 11:00:00,45.51,45.52,45.46,45.46,10600.0,42.3322,42.3415,42.2857,42.2857,10600.0
2018-05-22 11:10:00,45.48,45.48,45.44,45.44,9516.0,42.3043,42.3043,42.2671,42.2671,9516.0
2018-05-22 11:20:00,45.46,45.46,45.43,45.44,5380.0,42.2857,42.2857,42.2578,42.2671,5380.0
2018-05-22 11:30:00,45.43,45.52,45.42,45.49,28736.0,42.2578,42.3415,42.2485,42.3136,28736.0
2018-05-22 11:40:00,45.47,45.47,45.41,45.41,14856.0,42.295,42.295,42.2392,42.2392,14856.0
2018-05-22 11:50:00,45.41,45.43,45.38,45.38,16864.0,42.2392,42.2578,42.2113,42.2113,16864.0
2018-05-22 12:00:00,45.38,45.42,45.36,45.36,17316.0,42.2113,42.2485,42.1927,42.1927,17316.0
2018-05-22 12:10:00,45.35,45.38,45.33,45.36,27416.0,42.1834,42.2113,42.1648,42.1927,27416.0
2018-05-22 12:20:00,45.35,45.37,45.33,45.34,22648.0,42.1834,42.202,42.1648,42.1741,22648.0
2018-05-22 12:30:00,45.33,45.37,45.33,45.34,22228.0,42.1648,42.202,42.1648,42.1741,22228.0
2018-05-22 12:40:00,45.35,45.35,45.33,45.34,15144.0,42.1834,42.1834,42.1648,42.1741,15144.0
2018-05-22 12:50:00,45.35,45.37,45.32,45.37,14024.0,42.1834,42.202,42.1555,42.202,14024.0
2018-05-22 13:00:00,45.36,45.4,45.36,45.36,11800.0,42.1927,42.2299,42.1927,42.1927,11800.0
2018-05-22 13:10:00,45.38,45.38,45.34,45.34,13576.0,42.2113,42.2113,42.1741,42.1741,13576.0
2018-05-22 13:20:00,45.32,45.32,45.3,45.32,12124.0,42.1555,42.1555,42.1369,42.1555,12124.0
2018-05-22 13:30:00,45.32,45.32,45.27,45.27,10360.0,42.1555,42.1555,42.109,42.109,10360.0
2018-05-22 13:40:00,45.27,45.28,45.25,45.28,19596.0,42.109,42.1183,42.0904,42.1183,19596.0
2018-05-22 13:50:00,45.27,45.31,45.27,45.27,7600.0,42.109,42.1462,42.109,42.109,7600.0
2018-05-22 14:00:00,45.27,45.31,45.26,45.3,16000.0,42.109,42.1462,42.0997,42.1369,16000.0
2018-05-22 14:10:00,45.3,45.31,45.27,45.28,20272.0,42.1369,42.1462,42.109,42.1183,20272.0
2018-05-22 14:20:00,45.28,45.34,45.27,45.34,19052.0,42.1183,42.1741,42.109,42.1741,19052.0
2018-05-22 14:30:00,45.34,45.36,45.33,45.33,13400.0,42.1741,42.1927,42.1648,42.1648,13400.0
2018-05-22 14:40:00,45.33,45.34,45.32,45.32,17916.0,42.1648,42.1741,42.1555,42.1555,17916.0
2018-05-22 14:50:00,45.32,45.35,45.29,45.31,43092.0,42.1555,42.1834,42.1276,42.1462,43092.0
2018-05-22 15:00:00,45.3,45.34,45.3,45.31,26884.0,42.1369,42.1741,42.1369,42.1462,26884.0
2018-05-22 15:10:00,45.31,45.33,45.27,45.31,30716.0,42.1462,42.1648,42.109,42.1462,30716.0
2018-05-22 15:20:00,45.31,45.31,45.28,45.28,24776.0,42.1462,42.1462,42.1183,42.1183,24776.0
2018-05-22 15:30:00,45.27,45.27,45.22,45.24,35612.0,42.109,42.109,42.0625,42.0811,35612.0
2018-05-22 15:40:00,45.25,45.26,45.22,45.22,31636.0,42.0904,42.0997,42.0625,42.0625,31636.0
2018-05-22 15:50:00,45.16,45.25,45.16,45.22,151824.0,42.0067,42.0904,42.0067,42.0625,151824.0
2018-05-23 09:30:00,45.08,45.15,44.85,44.9,111688.0,41.9323,41.9974,41.7183,41.7648,111688.0
2018-05-23 09:40:00,44.89,44.96,44.82,44.84,23928.0,41.7555,41.8207,41.6904,41.709,23928.0
2018-05-23 09:50:00,44.83,44.86,44.79,44.82,26584.0,41.6997,41.7276,41.6625,41.6904,26584.0
2018-05-23 10:00:00,44.8,44.98,44.8,44.95,23812.0,41.6718,41.8393,41.6718,41.8113,23812.0
2018-05-23 10:10:00,44.95,45.04,44.93,44.95,24396.0,41.8113,41.8951,41.7927,41.8113,24396.0
2018-05-23 10:20:00,44.93,44.96,44.9,44.91,20548.0,41.7927,41.8207,41.7648,41.7741,20548.0
2018-05-23 10:30:00,44.87,44.89,44.83,44.87,23056.0,41.7369,41.7555,41.6997,41.7369,23056.0
2018-05-23 10:40:00,44.86,44.93,44.85,44.86,25752.0,41.7276,41.7927,41.7183,41.7276,25752.0
2018-05-23 10:50:00,44.88,44.88,44.83,44.84,16300.0,41.7462,41.7462,41.6997,41.709,16300.0
2018-05-23 11:00:00,44.84,44.92,44.82,44.92,35892.0,41.709,41.7834,41.6904,41.7834,35892.0
2018-05-23 11:10:00,44.92,44.92,44.85,44.89,20436.0,41.7834,41.7834,41.7183,41.7555,20436.0
2018-05-23 11:20:00,44.87,44.95,44.87,44.88,13200.0,41.7369,41.8113,41.7369,41.7462,13200.0
2018-05-23 11:30:00,44.87,44.94,44.87,44.9,16800.0,41.7369,41.802,41.7369,41.7648,16800.0
2018-05-23 11:40:00,44.9,44.96,44.89,44.96,13208.0,41.7648,41.8207,41.7555,41.8207,13208.0
2018-05-23 11:50:00,44.96,44.99,44.92,44.92,10000.0,41.8207,41.8486,41.7834,41.7834,10000.0
2018-05-23 12:00:00,44.9,44.97,44.9,44.94,27600.0,41.7648,41.83,41.7648,41.802,27600.0
2018-05-23 12:10:00,44.95,44.96,44.86,44.86,26200.0,41.8113,41.8207,41.7276,41.7276,26200.0
2018-05-23 12:20:00,44.85,44.88,44.84,44.88,15204.0,41.7183,41.7462,41.709,41.7462,15204.0
2018-05-23 12:30:00,44.89,44.92,44.88,44.88,9600.0,41.7555,41.7834,41.7462,41.7462,9600.0
2018-05-23 12:40:00,44.9,44.97,44.9,44.93,20800.0,41.7648,41.83,41.7648,41.7927,20800.0
2018-05-23 12:50:00,44.95,44.98,44.92,44.96,19360.0,41.8113,41.8393,41.7834,41.8207,19360.0
2018-05-23 13:00:00,44.94,44.95,44.88,44.89,16820.0,41.802,41.8113,41.7462,41.7555,16820.0
2018-05-23 13:10:00,44.89,44.92,44.88,44.91,21216.0,41.7555,41.7834,41.7462,41.7741,21216.0
2018-05-23 13:20:00,44.92,44.95,44.92,44.93,13324.0,41.7834,41.8113,41.7834,41.7927,13324.0
2018-05-23 13:30:00,44.92,44.92,44.88,44.9,15600.0,41.7834,41.7834,41.7462,41.7648,15600.0
2018-05-23 13:40:00,44.9,44.94,44.9,44.94,19724.0,41.7648,41.802,41.7648,41.802,19724.0
2018-05-23 13:50:00,44.94,44.96,44.92,44.96,18896.0,41.802,41.8207,41.7834,41.8207,18896.0
2018-05-23 14:00:00,44.97,45.13,44.95,45.1,24852.0,41.83,41.9788,41.8113,41.9509,24852.0
2018-05-23 14:10:00,45.12,45.16,45.08,45.11,25260.0,41.9695,42.0067,41.9323,41.9602,25260.0
2018-05-23 14:20:00,45.1,45.13,45.07,45.1,12840.0,41.9509,41.9788,41.923,41.9509,12840.0
2018-05-23 14:30:00,45.09,45.09,45.05,45.06,7880.0,41.9416,41.9416,41.9044,41.9137,7880.0
2018-05-23 14:40:00,45.06,45.08,45.05,45.06,27224.0,41.9137,41.9323,41.9044,41.9137,27224.0
2018-05-23 14:50:00,45.06,45.17,45.06,45.17,31092.0,41.9137,42.016,41.9137,42.016,31092.0
2018-05-23 15:00:00,45.17,45.22,45.16,45.16,22572.0,42.016,42.0625,42.0067,42.0067,22572.0
2018-05-23 15:10:00,45.16,45.18,45.01,45.13,93212.0,42.0067,42.0253,41.8672,41.9788,93212.0
2018-05-23 15:20:00,45.12,45.16,45.09,45.13,21960.0,41.9695,42.0067,41.9416,41.9788,21960.0
2018-05-23 15:30:00,45.13,45.15,45.13,45.13,27272.0,41.9788,41.9974,41.9788,41.9788,27272.0
2018-05-23 15:40:00,45.13,45.14,45.09,45.13,39364.0,41.9788,41.9881,41.9416,41.9788,39364.0
2018-05-23 15:50:00,45.13,45.21,45.13,45.19,75128.0,41.9788,42.0532,41.9788,42.0346,75128.0
2018-05-24 09:30:00,45.29,45.46,45.29,45.44,61552.0,42.1276,42.2857,42.1276,42.2671,61552.0
2018-05-24 09:40:00,45.42,45.5,45.27,45.27,28236.0,42.2485,42.3229,42.109,42.109,28236.0
2018-05-24 09:50:00,45.27,45.29,45.15,45.21,23200.0,42.109,42.1276,41.9974,42.0532,23200.0
2018-05-24 10:00:00,45.22,45.27,45.14,45.15,22000.0,42.0625,42.109,41.9881,41.9974,22000.0
2018-05-24 10:10:00,45.17,45.24,45.09,45.09,32400.0,42.016,42.0811,41.9416,41.9416,32400.0
2018-05-24 10:20:00,45.09,45.16,45.08,45.1,17540.0,41.9416,42.0067,41.9323,41.9509,17540.0
2018-05-24 10:30:00,45.08,45.13,45.02,45.13,16056.0,41.9323,41.9788,41.8765,41.9788,16056.0
2018-05-24 10:40:00,45.17,45.19,45.03,45.04,23180.0,42.016,42.0346,41.8858,41.8951,23180.0
2018-05-24 10:50:00,45.05,45.17,44.99,45.02,16376.0,41.9044,42.016,41.8486,41.8765,16376.0
2018-05-24 11:00:00,45.04,45.09,44.99,45.06,22708.0,41.8951,41.9416,41.8486,41.9137,22708.0
2018-05-24 11:10:00,45.06,45.12,45.06,45.12,5200.0,41.9137,41.9695,41.9137,41.9695,5200.0
2018-05-24 11:20:00,45.13,45.16,45.13,45.16,14800.0,41.9788,42.0067,41.9788,42.0067,14800.0
2018-05-24 11:30:00,45.14,45.22,45.14,45.17,9460.0,41.9881,42.0625,41.9881,42.016,9460.0
2018-05-24 11:40:00,45.16,45.26,45.16,45.22,7600.0,42.0067,42.0997,42.0067,42.0625,7600.0
2018-05-24 11:50:00,45.23,45.27,45.21,45.27,13600.0,42.0718,42.109,42.0532,42.109,13600.0
2018-05-24 12:00:00,45.3,45.33,45.3,45.31,7200.0,42.1369,42.1648,42.1369,42.1462,7200.0
2018-05-24 12:10:00,45.33,45.36,45.32,45.35,12740.0,42.1648,42.1927,42.1555,42.1834,12740.0
2018-05-24 12:20:00,45.35,45.37,45.34,45.35,8400.0,42.1834,42.202,42.1741,42.1834,8400.0
2018-05-24 12:30:00,45.36,45.38,45.3,45.3,9200.0,42.1927,42.2113,42.1369,42.1369,9200.0
2018-05-24 12:40:00,45.3,45.33,45.29,45.33,9292.0,42.1369,42.1648,42.1276,42.1648,9292.0
2018-05-24 12:50:00,45.34,45.35,45.32,45.35,12000.0,42.1741,42.1834,42.1555,42.1834,12000.0
2018-05-24 13:00:00,45.35,45.39,45.35,45.38,7600.0,42.1834,42.2206,42.1834,42.2113,7600.0
2018-05-24 13:10:00,45.4,45.41,45.39,45.39,9648.0,42.2299,42.2392,42.2206,42.2206,9648.0
2018-05-24 13:20:00,45.38,45.41,45.38,45.38,12104.0,42.2113,42.2392,42.2113,42.2113,12104.0
2018-05-24 13:30:00,45.38,45.41,45.38,45.39,7652.0,42.2113,42.2392,42.2113,42.2206,7652.0
2018-05-24 13:40:00,45.41,45.43,45.4,45.41,14104.0,42.2392,42.2578,42.2299,42.2392,14104.0
2018-05-24 13:50:00,45.41,45.43,45.39,45.41,14844.0,42.2392,42.2578,42.2206,42.2392,14844.0
2018-05-24 14:00:00,45.4,45.4,45.37,45.39,14516.0,42.2299,42.2299,42.202,42.2206,14516.0
2018-05-24 14:10:00,45.4,45.41,45.38,45.41,13820.0,42.2299,42.2392,42.2113,42.2392,13820.0
2018-05-24 14:20:00,45.43,45.46,45.38,45.46,12340.0,42.2578,42.2857,42.2113,42.2857,12340.0
2018-05-24 14:30:00,45.47,45.47,45.41,45.45,19016.0,42.295,42.295,42.2392,42.2764,19016.0
2018-05-24 14:40:00,45.45,45.45,45.37,45.38,13600.0,42.2764,42.2764,42.202,42.2113,13600.0
2018-05-24 14:50:00,45.36,45.41,45.36,45.4,20660.0,42.1927,42.2392,42.1927,42.2299,20660.0
2018-05-24 15:00:00,45.4,45.42,45.37,45.42,21600.0,42.2299,42.2485,42.202,42.2485,21600.0
2018-05-24 15:10:00,45.45,45.46,45.43,45.46,11080.0,42.2764,42.2857,42.2578,42.2857,11080.0
2018-05-24 15:20:00,45.46,45.49,45.45,45.48,33156.0,42.2857,42.3136,42.2764,42.3043,33156.0
2018-05-24 15:30:00,45.47,45.49,45.41,45.42,28400.0,42.295,42.3136,42.2392,42.2485,28400.0
2018-05-24 15:40:00,45.42,45.42,45.39,45.4,39316.0,42.2485,42.2485,42.2206,42.2299,39316.0
2018-05-24 15:50:00,45.4,45.44,45.37,45.43,82092.0,42.2299,42.2671,42.202,42.2578,82092.0
2018-05-25 09:30:00,45.27,45.41,45.27,45.37,37844.0,42.109,42.2392,42.109,42.202,37844.0
2018-05-25 09:40:00,45.4,45.44,45.33,45.44,6800.0,42.2299,42.2671,42.1648,42.2671,6800.0
2018-05-25 09:50:00,45.45,45.46,45.37,45.38,18176.0,42.2764,42.2857,42.202,42.2113,18176.0
2018-05-25 10:00:00,45.34,45.42,45.33,45.38,9200.0,42.1741,42.2485,42.1648,42.2113,9200.0
2018-05-25 10:10:00,45.38,45.45,45.38,45.43,12000.0,42.2113,42.2764,42.2113,42.2578,12000.0
2018-05-25 10:20:00,45.42,45.44,45.36,45.44,9600.0,42.2485,42.2671,42.1927,42.2671,9600.0
2018-05-25 10:30:00,45.49,45.49,45.44,45.45,8336.0,42.3136,42.3136,42.2671,42.2764,8336.0
2018-05-25 10:40:00,45.43,45.46,45.32,45.32,21480.0,42.2578,42.2857,42.1555,42.1555,21480.0
2018-05-25 10:50:00,45.32,45.32,45.27,45.27,23936.0,42.1555,42.1555,42.109,42.109,23936.0
2018-05-25 11:00:00,45.27,45.34,45.27,45.33,13600.0,42.109,42.1741,42.109,42.1648,13600.0
2018-05-25 11:10:00,45.33,45.33,45.22,45.24,22672.0,42.1648,42.1648,42.0625,42.0811,22672.0
2018-05-25 11:20:00,45.24,45.24,45.2,45.2,17600.0,42.0811,42.0811,42.0439,42.0439,17600.0
2018-05-25 11:30:00,45.22,45.24,45.17,45.22,26468.0,42.0625,42.0811,42.016,42.0625,26468.0
2018-05-25 11:40:00,45.2,45.22,45.18,45.18,14000.0,42.0439,42.0625,42.0253,42.0253,14000.0
2018-05-25 11:50:00,45.18,45.18,45.13,45.13,18800.0,42.0253,42.0253,41.9788,41.9788,18800.0
2018-05-25 12:00:00,45.12,45.15,45.08,45.08,31180.0,41.9695,41.9974,41.9323,41.9323,31180.0
2018-05-25 12:10:00,45.11,45.13,45.09,45.09,11500.0,41.9602,41.9788,41.9416,41.9416,11500.0
2018-05-25 12:20:00,45.1,45.18,45.1,45.18,14800.0,41.9509,42.0253,41.9509,42.0253,14800.0
2018-05-25 12:30:00,45.18,45.2,45.16,45.2,7764.0,42.0253,42.0439,42.0067,42.0439,7764.0
2018-05-25 12:40:00,45.18,45.21,45.15,45.15,8088.0,42.0253,42.0532,41.9974,41.9974,8088.0
2018-05-25 12:50:00,45.15,45.15,45.13,45.14,7200.0,41.9974,41.9974,41.9788,41.9881,7200.0
2018-05-25 13:00:00,45.13,45.17,45.13,45.17,8000.0,41.9788,42.016,41.9788,42.016,8000.0
2018-05-25 13:10:00,45.17,45.17,45.15,45.17,7200.0,42.016,42.016,41.9974,42.016,7200.0
2018-05-25 13:20:00,45.15,45.19,45.15,45.17,7600.0,41.9974,42.0346,41.9974,42.016,7600.0
2018-05-25 13:30:00,45.16,45.16,45.09,45.13,12804.0,42.0067,42.0067,41.9416,41.9788,12804.0
2018-05-25 13:40:00,45.16,45.16,45.13,45.13,3600.0,42.0067,42.0067,41.9788,41.9788,3600.0
2018-05-25 13:50:00,45.14,45.14,45.08,45.13,11200.0,41.9881,41.9881,41.9323,41.9788,11200.0
2018-05-25 14:00:00,45.14,45.17,45.13,45.14,17600.0,41.9881,42.016,41.9788,41.9881,17600.0
2018-05-25 14:10:00,45.15,45.15,45.09,45.09,10000.0,41.9974,41.9974,41.9416,41.9416,10000.0
2018-05-25 14:20:00,45.09,45.12,45.07,45.1,26064.0,41.9416,41.9695,41.923,41.9509,26064.0
2018-05-25 14:30:00,45.12,45.12,45.07,45.1,13280.0,41.9695,41.9695,41.923,41.9509,13280.0
2018-05-25 14:40:00,45.09,45.09,45.02,45.04,19600.0,41.9416,41.9416,41.8765,41.8951,19600.0
2018-05-25 14:50:00,45.05,45.08,45.05,45.08,8800.0,41.9044,41.9323,41.9044,41.9323,8800.0
2018-05-25 15:00:00,45.07,45.11,45.04,45.11,19256.0,41.923,41.9602,41.8951,41.9602,19256.0
2018-05-25 15:10:00,45.12,45.19,45.1,45.16,34652.0,41.9695,42.0346,41.9509,42.0067,34652.0
2018-05-25 15:20:00,45.17,45.22,45.13,45.22,23900.0,42.016,42.0625,41.9788,42.0625,23900.0
2018-05-25 15:30:00,45.22,45.23,45.19,45.23,42792.0,42.0625,42.0718,42.0346,42.0718,42792.0
2018-05-25 15:40:00,45.23,45.23,45.12,45.17,36872.0,42.0718,42.0718,41.9695,42.016,36872.0
2018-05-25 15:50:00,45.2,45.25,45.18,45.2,53196.0,42.0439,42.0904,42.0253,42.0439,53196.0
2018-05-29 09:30:00,44.95,45.12,44.85,45.1,42580.0,41.8113,41.9695,41.7183,41.9509,42580.0
2018-05-29 09:40:00,45.11,45.12,45.02,45.06,22408.0,41.9602,41.9695,41.8765,41.9137,22408.0
2018-05-29 09:50:00,45.07,45.24,45.04,45.22,10400.0,41.923,42.0811,41.8951,42.0625,10400.0
2018-05-29 10:00:00,45.23,45.23,45.18,45.18,12200.0,42.0718,42.0718,42.0253,42.0253,12200.0
2018-05-29 10:10:00,45.15,45.15,45.07,45.11,13552.0,41.9974,41.9974,41.923,41.9602,13552.0
2018-05-29 10:20:00,45.1,45.21,45.1,45.21,25856.0,41.9509,42.0532,41.9509,42.0532,25856.0
2018-05-29 10:30:00,45.19,45.19,45.1,45.17,11776.0,42.0346,42.0346,41.9509,42.016,11776.0
2018-05-29 10:40:00,45.21,45.24,45.18,45.22,17336.0,42.0532,42.0811,42.0253,42.0625,17336.0
2018-05-29 10:50:00,45.25,45.26,45.22,45.24,16936.0,42.0904,42.0997,42.0625,42.0811,16936.0
2018-05-29 11:00:00,45.22,45.25,45.17,45.25,13000.0,42.0625,42.0904,42.016,42.0904,13000.0
2018-05-29 11:10:00,45.24,45.35,45.24,45.29,19288.0,42.0811,42.1834,42.0811,42.1276,19288.0
2018-05-29 11:20:00,45.3,45.4,45.28,45.37,21400.0,42.1369,42.2299,42.1183,42.202,21400.0
2018-05-29 11:30:00,45.32,45.32,45.24,45.24,3200.0,42.1555,42.1555,42.0811,42.0811,3200.0
2018-05-29 11:40:00,45.24,45.24,45.04,45.05,57312.0,42.0811,42.0811,41.8951,41.9044,57312.0
2018-05-29 11:50:00,45.06,45.07,45.03,45.06,14040.0,41.9137,41.923,41.8858,41.9137,14040.0
2018-05-29 12:00:00,45.02,45.02,44.88,44.88,15108.0,41.8765,41.8765,41.7462,41.7462,15108.0
2018-05-29 12:10:00,44.88,44.88,44.77,44.83,15900.0,41.7462,41.7462,41.6439,41.6997,15900.0
2018-05-29 12:20:00,44.81,44.93,44.8,44.87,17368.0,41.6811,41.7927,41.6718,41.7369,17368.0
2018-05-29 12:30:00,44.88,45.05,44.88,45.01,19200.0,41.7462,41.9044,41.7462,41.8672,19200.0
2018-05-29 12:40:00,45.01,45.06,45.01,45.06,11600.0,41.8672,41.9137,41.8672,41.9137,11600.0
2018-05-29 12:50:00,45.07,45.1,45.07,45.1,9680.0,41.923,41.9509,41.923,41.9509,9680.0
2018-05-29 13:00:00,45.09,45.09,44.98,44.99,11696.0,41.9416,41.9416,41.8393,41.8486,11696.0
2018-05-29 13:10:00,45.0,45.04,44.99,45.04,11200.0,41.8579,41.8951,41.8486,41.8951,11200.0
2018-05-29 13:20:00,45.07,45.1,45.01,45.03,9704.0,41.923,41.9509,41.8672,41.8858,9704.0
2018-05-29 13:30:00,45.02,45.02,44.94,44.98,10916.0,41.8765,41.8765,41.802,41.8393,10916.0
2018-05-29 13:40:00,44.98,45.03,44.97,45.03,15320.0,41.8393,41.8858,41.83,41.8858,15320.0
2018-05-29 13:50:00,45.04,45.06,45.02,45.04,16000.0,41.8951,41.9137,41.8765,41.8951,16000.0
2018-05-29 14:00:00,44.99,45.02,44.91,44.98,26264.0,41.8486,41.8765,41.7741,41.8393,26264.0
2018-05-29 14:10:00,44.96,45.04,44.94,44.99,20244.0,41.8207,41.8951,41.802,41.8486,20244.0
2018-05-29 14:20:00,44.98,45.03,44.95,45.03,14000.0,41.8393,41.8858,41.8113,41.8858,14000.0
2018-05-29 14:30:00,45.03,45.05,44.97,44.98,17088.0,41.8858,41.9044,41.83,41.8393,17088.0
2018-05-29 14:40:00,44.96,45.0,44.9,44.92,23212.0,41.8207,41.8579,41.7648,41.7834,23212.0
2018-05-29 14:50:00,44.9,44.92,44.86,44.87,17800.0,41.7648,41.7834,41.7276,41.7369,17800.0
2018-05-29 15:00:00,44.86,44.93,44.86,44.89,19416.0,41.7276,41.7927,41.7276,41.7555,19416.0
2018-05-29 15:10:00,44.9,44.91,44.88,44.89,26304.0,41.7648,41.7741,41.7462,41.7555,26304.0
2018-05-29 15:20:00,44.88,44.96,44.88,44.96,26400.0,41.7462,41.8207,41.7462,41.8207,26400.0
2018-05-29 15:30:00,44.97,45.12,44.97,45.11,33480.0,41.83,41.9695,41.83,41.9602,33480.0
2018-05-29 15:40:00,45.11,45.21,45.11,45.19,44412.0,41.9602,42.0532,41.9602,42.0346,44412.0
2018-05-29 15:50:00,45.19,45.2,45.15,45.16,95468.0,42.0346,42.0439,41.9974,42.0067,95468.0
2018-05-30 09:30:00,45.26,45.34,45.15,45.3,48668.0,42.0997,42.1741,41.9974,42.1369,48668.0
2018-05-30 09:40:00,45.27,45.37,45.23,45.31,26512.0,42.109,42.202,42.0718,42.1462,26512.0
2018-05-30 09:50:00,45.29,45.32,45.28,45.32,9200.0,42.1276,42.1555,42.1183,42.1555,9200.0
2018-05-30 10:00:00,45.33,45.33,45.23,45.32,21072.0,42.1648,42.1648,42.0718,42.1555,21072.0
2018-05-30 10:10:00,45.31,45.4,45.31,45.36,13180.0,42.1462,42.2299,42.1462,42.1927,13180.0
2018-05-30 10:20:00,45.35,45.35,45.24,45.31,17600.0,42.1834,42.1834,42.0811,42.1462,17600.0
2018-05-30 10:30:00,45.36,45.36,45.3,45.35,16800.0,42.1927,42.1927,42.1369,42.1834,16800.0
2018-05-30 10:40:00,45.35,45.46,45.32,45.41,20132.0,42.1834,42.2857,42.1555,42.2392,20132.0
2018-05-30 10:50:00,45.42,45.46,45.4,45.45,19936.0,42.2485,42.2857,42.2299,42.2764,19936.0
2018-05-30 11:00:00,45.48,45.51,45.46,45.46,20760.0,42.3043,42.3322,42.2857,42.2857,20760.0
2018-05-30 11:10:00,45.48,45.5,45.45,45.45,19724.0,42.3043,42.3229,42.2764,42.2764,19724.0
2018-05-30 11:20:00,45.47,45.49,45.45,45.45,17180.0,42.295,42.3136,42.2764,42.2764,17180.0
2018-05-30 11:30:00,45.46,45.56,45.45,45.56,17600.0,42.2857,42.3788,42.2764,42.3788,17600.0
2018-05-30 11:40:00,45.56,45.57,45.5,45.54,15560.0,42.3788,42.3881,42.3229,42.3602,15560.0
2018-05-30 11:50:00,45.55,45.62,45.53,45.6,22148.0,42.3695,42.4346,42.3509,42.416,22148.0
2018-05-30 12:00:00,45.6,45.64,45.57,45.57,11600.0,42.416,42.4532,42.3881,42.3881,11600.0
2018-05-30 12:10:00,45.56,45.57,45.52,45.57,14800.0,42.3788,42.3881,42.3415,42.3881,14800.0
2018-05-30 12:20:00,45.59,45.62,45.57,45.58,9200.0,42.4067,42.4346,42.3881,42.3974,9200.0
2018-05-30 12:30:00,45.57,45.57,45.52,45.53,10960.0,42.3881,42.3881,42.3415,42.3509,10960.0
2018-05-30 12:40:00,45.52,45.55,45.51,45.53,17600.0,42.3415,42.3695,42.3322,42.3509,17600.0
2018-05-30 12:50:00,45.54,45.57,45.52,45.55,13304.0,42.3602,42.3881,42.3415,42.3695,13304.0
2018-05-30 13:00:00,45.59,45.59,45.53,45.58,14000.0,42.4067,42.4067,42.3509,42.3974,14000.0
2018-05-30 13:10:00,45.59,45.64,45.58,45.63,9600.0,42.4067,42.4532,42.3974,42.4439,9600.0
2018-05-30 13:20:00,45.64,45.64,45.58,45.58,12000.0,42.4532,42.4532,42.3974,42.3974,12000.0
2018-05-30 13:30:00,45.59,45.61,45.59,45.61,10000.0,42.4067,42.4253,42.4067,42.4253,10000.0
2018-05-30 13:40:00,45.61,45.62,45.6,45.62,5600.0,42.4253,42.4346,42.416,42.4346,5600.0
2018-05-30 13:50:00,45.63,45.67,45.62,45.63,13172.0,42.4439,42.4811,42.4346,42.4439,13172.0
2018-05-30 14:00:00,45.63,45.66,45.63,45.66,8000.0,42.4439,42.4718,42.4439,42.4718,8000.0
2018-05-30 14:10:00,45.66,45.66,45.63,45.65,6400.0,42.4718,42.4718,42.4439,42.4625,6400.0
2018-05-30 14:20:00,45.64,45.71,45.64,45.71,44748.0,42.4532,42.5183,42.4532,42.5183,44748.0
2018-05-30 14:30:00,45.71,45.74,45.7,45.72,11984.0,42.5183,42.5462,42.509,42.5276,11984.0
2018-05-30 14:40:00,45.72,45.74,45.71,45.74,19600.0,42.5276,42.5462,42.5183,42.5462,19600.0
2018-05-30 14:50:00,45.73,45.74,45.73,45.74,17600.0,42.5369,42.5462,42.5369,42.5462,17600.0
2018-05-30 15:00:00,45.73,45.78,45.73,45.74,29200.0,42.5369,42.5834,42.5369,42.5462,29200.0
2018-05-30 15:10:00,45.74,45.77,45.74,45.77,18828.0,42.5462,42.5741,42.5462,42.5741,18828.0
2018-05-30 15:20:00,45.76,45.78,45.74,45.76,32200.0,42.5648,42.5834,42.5462,42.5648,32200.0
2018-05-30 15:30:00,45.76,45.79,45.74,45.79,45544.0,42.5648,42.5927,42.5462,42.5927,45544.0
2018-05-30 15:40:00,45.77,45.78,45.72,45.73,42640.0,42.5741,42.5834,42.5276,42.5369,42640.0
2018-05-30 15:50:00,45.73,45.81,45.72,45.79,112764.0,42.5369,42.6113,42.5276,42.5927,112764.0
2018-05-31 09:30:00,45.81,46.01,45.7,45.95,40788.0,42.6113,42.7973,42.509,42.7415,40788.0
2018-05-31 09:40:00,45.95,45.95,45.79,45.9,14000.0,42.7415,42.7415,42.5927,42.695,14000.0
2018-05-31 09:50:00,45.85,45.9,45.77,45.86,13600.0,42.6485,42.695,42.5741,42.6578,13600.0
2018-05-31 10:00:00,45.81,45.87,45.74,45.77,26920.0,42.6113,42.6671,42.5462,42.5741,26920.0
2018-05-31 10:10:00,45.8,45.85,45.77,45.78,23132.0,42.602,42.6485,42.5741,42.5834,23132.0
2018-05-31 10:20:00,45.77,45.83,45.72,45.83,14012.0,42.5741,42.6299,42.5276,42.6299,14012.0
2018-05-31 10:30:00,45.82,45.84,45.74,45.79,16284.0,42.6206,42.6392,42.5462,42.5927,16284.0
2018-05-31 10:40:00,45.81,45.84,45.76,45.78,19200.0,42.6113,42.6392,42.5648,42.5834,19200.0
2018-05-31 10:50:00,45.76,45.87,45.75,45.86,22400.0,42.5648,42.6671,42.5555,42.6578,22400.0
2018-05-31 11:00:00,45.85,45.9,45.85,45.86,14812.0,42.6485,42.695,42.6485,42.6578,14812.0
2018-05-31 11:10:00,45.85,45.85,45.81,45.84,36756.0,42.6485,42.6485,42.6113,42.6392,36756.0
2018-05-31 11:20:00,45.83,45.89,45.82,45.89,25708.0,42.6299,42.6857,42.6206,42.6857,25708.0
2018-05-31 11:30:00,45.89,45.94,45.81,45.9,193308.0,42.6857,42.7322,42.6113,42.695,193308.0
2018-05-31 11:40:00,45.88,45.99,45.88,45.95,213132.0,42.6764,42.7787,42.6764,42.7415,213132.0
2018-05-31 11:50:00,45.95,45.95,45.81,45.81,17200.0,42.7415,42.7415,42.6113,42.6113,17200.0
2018-05-31 12:00:00,45.84,45.84,45.74,45.75,16196.0,42.6392,42.6392,42.5462,42.5555,16196.0
2018-05-31 12:10:00,45.74,45.76,45.73,45.75,14800.0,42.5462,42.5648,42.5369,42.5555,14800.0
2018-05-31 12:20:00,45.75,45.77,45.72,45.74,11796.0,42.5555,42.5741,42.5276,42.5462,11796.0
2018-05-31 12:30:00,45.72,45.77,45.71,45.73,15348.0,42.5276,42.5741,42.5183,42.5369,15348.0
2018-05-31 12:40:00,45.73,45.77,45.73,45.76,8996.0,42.5369,42.5741,42.5369,42.5648,8996.0
2018-05-31 12:50:00,45.76,45.77,45.74,45.76,14096.0,42.5648,42.5741,42.5462,42.5648,14096.0
2018-05-31 13:00:00,45.77,45.77,45.66,45.68,19060.0,42.5741,42.5741,42.4718,42.4904,19060.0
2018-05-31 13:10:00,45.66,45.69,45.63,45.69,14392.0,42.4718,42.4997,42.4439,42.4997,14392.0
2018-05-31 13:20:00,45.68,45.71,45.65,45.71,13980.0,42.4904,42.5183,42.4625,42.5183,13980.0
2018-05-31 13:30:00,45.71,45.71,45.66,45.67,11200.0,42.5183,42.5183,42.4718,42.4811,11200.0
2018-05-31 13:40:00,45.65,45.65,45.62,45.63,6476.0,42.4625,42.4625,42.4346,42.4439,6476.0
2018-05-31 13:50:00,45.6,45.62,45.46,45.49,28540.0,42.416,42.4346,42.2857,42.3136,28540.0
2018-05-31 14:00:00,45.45,45.49,45.42,45.48,10632.0,42.2764,42.3136,42.2485,42.3043,10632.0
2018-05-31 14:10:00,45.49,45.57,45.49,45.56,12864.0,42.3136,42.3881,42.3136,42.3788,12864.0
2018-05-31 14:20:00,45.56,45.6,45.54,45.54,12820.0,42.3788,42.416,42.3602,42.3602,12820.0
2018-05-31 14:30:00,45.54,45.54,45.42,45.42,14520.0,42.3602,42.3602,42.2485,42.2485,14520.0
2018-05-31 14:40:00,45.45,45.5,45.42,45.47,17200.0,42.2764,42.3229,42.2485,42.295,17200.0
2018-05-31 14:50:00,45.48,45.51,45.47,45.51,18888.0,42.3043,42.3322,42.295,42.3322,18888.0
2018-05-31 15:00:00,45.52,45.58,45.46,45.56,18400.0,42.3415,42.3974,42.2857,42.3788,18400.0
2018-05-31 15:10:00,45.58,45.58,45.49,45.49,28000.0,42.3974,42.3974,42.3136,42.3136,28000.0
2018-05-31 15:20:00,45.5,45.56,45.49,45.5,27528.0,42.3229,42.3788,42.3136,42.3229,27528.0
2018-05-31 15:30:00,45.49,45.54,45.44,45.52,47200.0,42.3136,42.3602,42.2671,42.3415,47200.0
2018-05-31 15:40:00,45.51,45.52,45.45,45.49,58468.0,42.3322,42.3415,42.2764,42.3136,58468.0
2018-05-31 15:50:00,45.49,45.6,45.48,45.56,334964.0,42.3136,42.416,42.3043,42.3788,334964.0
2018-06-01 09:30:00,45.72,45.75,45.55,45.75,31228.0,42.5276,42.5555,42.3695,42.5555,31228.0
2018-06-01 09:40:00,45.75,45.76,45.72,45.74,5200.0,42.5555,42.5648,42.5276,42.5462,5200.0
2018-06-01 09:50:00,45.7,45.71,45.61,45.69,28800.0,42.509,42.5183,42.4253,42.4997,28800.0
2018-06-01 10:00:00,45.66,45.87,45.66,45.84,31900.0,42.4718,42.6671,42.4718,42.6392,31900.0
2018-06-01 10:10:00,45.84,45.9,45.78,45.87,27824.0,42.6392,42.695,42.5834,42.6671,27824.0
2018-06-01 10:20:00,45.89,45.91,45.81,45.81,56896.0,42.6857,42.7043,42.6113,42.6113,56896.0
2018-06-01 10:30:00,45.79,45.89,45.79,45.88,20472.0,42.5927,42.6857,42.5927,42.6764,20472.0
2018-06-01 10:40:00,45.87,45.89,45.81,45.87,22400.0,42.6671,42.6857,42.6113,42.6671,22400.0
2018-06-01 10:50:00,45.88,45.9,45.86,45.88,15788.0,42.6764,42.695,42.6578,42.6764,15788.0
2018-06-01 11:00:00,45.9,45.9,45.85,45.88,18504.0,42.695,42.695,42.6485,42.6764,18504.0
2018-06-01 11:10:00,45.87,45.88,45.84,45.88,14800.0,42.6671,42.6764,42.6392,42.6764,14800.0
2018-06-01 11:20:00,45.87,45.93,45.87,45.9,16000.0,42.6671,42.7229,42.6671,42.695,16000.0
2018-06-01 11:30:00,45.92,45.98,45.91,45.91,63748.0,42.7136,42.7694,42.7043,42.7043,63748.0
2018-06-01 11:40:00,45.92,45.92,45.87,45.9,8180.0,42.7136,42.7136,42.6671,42.695,8180.0
2018-06-01 11:50:00,45.91,45.91,45.86,45.91,12820.0,42.7043,42.7043,42.6578,42.7043,12820.0
2018-06-01 12:00:00,45.9,45.93,45.88,45.91,8040.0,42.695,42.7229,42.6764,42.7043,8040.0
2018-06-01 12:10:00,45.93,45.97,45.91,45.94,20400.0,42.7229,42.7601,42.7043,42.7322,20400.0
2018-06-01 12:20:00,45.95,45.96,45.89,45.94,27200.0,42.7415,42.7508,42.6857,42.7322,27200.0
2018-06-01 12:30:00,45.94,45.99,45.93,45.94,52352.0,42.7322,42.7787,42.7229,42.7322,52352.0
2018-06-01 12:40:00,45.95,46.02,45.95,45.99,43436.0,42.7415,42.8066,42.7415,42.7787,43436.0
2018-06-01 12:50:00,46.0,46.02,45.98,46.01,46200.0,42.788,42.8066,42.7694,42.7973,46200.0
2018-06-01 13:00:00,46.0,46.04,45.99,46.01,61328.0,42.788,42.8252,42.7787,42.7973,61328.0
2018-06-01 13:10:00,46.01,46.02,45.99,45.99,43600.0,42.7973,42.8066,42.7787,42.7787,43600.0
2018-06-01 13:20:00,46.0,46.07,45.99,46.07,29948.0,42.788,42.8531,42.7787,42.8531,29948.0
2018-06-01 13:30:00,46.07,46.07,46.01,46.06,8960.0,42.8531,42.8531,42.7973,42.8438,8960.0
2018-06-01 13:40:00,46.06,46.06,46.04,46.06,11200.0,42.8438,42.8438,42.8252,42.8438,11200.0
2018-06-01 13:50:00,46.06,46.07,46.03,46.07,70288.0,42.8438,42.8531,42.8159,42.8531,70288.0
2018-06-01 14:00:00,46.07,46.08,45.95,45.97,28344.0,42.8531,42.8624,42.7415,42.7601,28344.0
2018-06-01 14:10:00,45.98,46.01,45.97,45.99,8440.0,42.7694,42.7973,42.7601,42.7787,8440.0
2018-06-01 14:20:00,46.0,46.03,46.0,46.03,26080.0,42.788,42.8159,42.788,42.8159,26080.0
2018-06-01 14:30:00,46.03,46.06,46.02,46.06,14412.0,42.8159,42.8438,42.8066,42.8438,14412.0
2018-06-01 14:40:00,46.06,46.07,46.02,46.04,19852.0,42.8438,42.8531,42.8066,42.8252,19852.0
2018-06-01 14:50:00,46.05,46.07,46.02,46.05,12400.0,42.8345,42.8531,42.8066,42.8345,12400.0
2018-06-01 15:00:00,46.04,46.06,46.01,46.03,18316.0,42.8252,42.8438,42.7973,42.8159,18316.0
2018-06-01 15:10:00,46.02,46.02,45.96,45.98,16020.0,42.8066,42.8066,42.7508,42.7694,16020.0
2018-06-01 15:20:00,45.97,46.06,45.97,46.04,52180.0,42.7601,42.8438,42.7601,42.8252,52180.0
2018-06-01 15:30:00,46.04,46.08,46.04,46.05,27008.0,42.8252,42.8624,42.8252,42.8345,27008.0
2018-06-01 15:40:00,46.05,46.07,46.04,46.06,50588.0,42.8345,42.8531,42.8252,42.8438,50588.0
2018-06-01 15:50:00,46.06,46.17,46.06,46.14,170932.0,42.8438,42.9462,42.8438,42.9183,170932.0
2018-06-04 09:30:00,46.25,46.46,46.24,46.3,72320.0,43.0206,43.2159,43.0113,43.0671,72320.0
2018-06-04 09:40:00,46.3,46.44,46.25,46.4,59908.0,43.0671,43.1973,43.0206,43.1601,59908.0
2018-06-04 09:50:00,46.4,46.54,46.4,46.51,13776.0,43.1601,43.2903,43.1601,43.2624,13776.0
2018-06-04 10:00:00,46.51,46.56,46.47,46.49,20768.0,43.2624,43.3089,43.2252,43.2438,20768.0
2018-06-04 10:10:00,46.5,46.53,46.45,46.48,15936.0,43.2531,43.281,43.2066,43.2345,15936.0
2018-06-04 10:20:00,46.48,46.51,46.41,46.41,14896.0,43.2345,43.2624,43.1694,43.1694,14896.0
2018-06-04 10:30:00,46.44,46.45,46.4,46.45,11932.0,43.1973,43.2066,43.1601,43.2066,11932.0
2018-06-04 10:40:00,46.45,46.48,46.38,46.4,23240.0,43.2066,43.2345,43.1415,43.1601,23240.0
2018-06-04 10:50:00,46.38,46.46,46.38,46.45,26932.0,43.1415,43.2159,43.1415,43.2066,26932.0
2018-06-04 11:00:00,46.46,46.46,46.4,46.41,10136.0,43.2159,43.2159,43.1601,43.1694,10136.0
2018-06-04 11:10:00,46.41,46.44,46.4,46.42,23016.0,43.1694,43.1973,43.1601,43.1787,23016.0
2018-06-04 11:20:00,46.41,46.46,46.41,46.45,17236.0,43.1694,43.2159,43.1694,43.2066,17236.0
2018-06-04 11:30:00,46.46,46.51,46.45,46.49,16188.0,43.2159,43.2624,43.2066,43.2438,16188.0
2018-06-04 11:40:00,46.47,46.51,46.46,46.46,16968.0,43.2252,43.2624,43.2159,43.2159,16968.0
2018-06-04 11:50:00,46.45,46.49,46.43,46.47,25552.0,43.2066,43.2438,43.188,43.2252,25552.0
2018-06-04 12:00:00,46.45,46.49,46.42,46.47,11532.0,43.2066,43.2438,43.1787,43.2252,11532.0
2018-06-04 12:10:00,46.47,46.51,46.45,46.48,10328.0,43.2252,43.2624,43.2066,43.2345,10328.0
2018-06-04 12:20:00,46.49,46.51,46.45,46.46,31424.0,43.2438,43.2624,43.2066,43.2159,31424.0
2018-06-04 12:30:00,46.47,46.52,46.47,46.5,6904.0,43.2252,43.2717,43.2252,43.2531,6904.0
2018-06-04 12:40:00,46.51,46.52,46.46,46.47,14096.0,43.2624,43.2717,43.2159,43.2252,14096.0
2018-06-04 12:50:00,46.48,46.49,46.44,46.46,11688.0,43.2345,43.2438,43.1973,43.2159,11688.0
2018-06-04 13:00:00,46.46,46.49,46.44,46.45,7312.0,43.2159,43.2438,43.1973,43.2066,7312.0
2018-06-04 13:10:00,46.45,46.46,46.42,46.46,12380.0,43.2066,43.2159,43.1787,43.2159,12380.0
2018-06-04 13:20:00,46.47,46.53,46.47,46.52,12412.0,43.2252,43.281,43.2252,43.2717,12412.0
2018-06-04 13:30:00,46.51,46.52,46.48,46.51,11200.0,43.2624,43.2717,43.2345,43.2624,11200.0
2018-06-04 13:40:00,46.51,46.57,46.48,46.56,18000.0,43.2624,43.3182,43.2345,43.3089,18000.0
2018-06-04 13:50:00,46.55,46.57,46.55,46.57,12344.0,43.2996,43.3182,43.2996,43.3182,12344.0
2018-06-04 14:00:00,46.57,46.71,46.57,46.63,34980.0,43.3182,43.4485,43.3182,43.374,34980.0
2018-06-04 14:10:00,46.63,46.65,46.62,46.65,12916.0,43.374,43.3926,43.3647,43.3926,12916.0
2018-06-04 14:20:00,46.65,46.73,46.65,46.72,25360.0,43.3926,43.4671,43.3926,43.4578,25360.0
2018-06-04 14:30:00,46.72,46.72,46.66,46.67,14840.0,43.4578,43.4578,43.4019,43.4112,14840.0
2018-06-04 14:40:00,46.66,46.74,46.63,46.74,36716.0,43.4019,43.4764,43.374,43.4764,36716.0
2018-06-04 14:50:00,46.72,46.77,46.7,46.75,28244.0,43.4578,43.5043,43.4392,43.4857,28244.0
2018-06-04 15:00:00,46.73,46.76,46.71,46.74,23128.0,43.4671,43.495,43.4485,43.4764,23128.0
2018-06-04 15:10:00,46.73,46.76,46.72,46.75,23496.0,43.4671,43.495,43.4578,43.4857,23496.0
2018-06-04 15:20:00,46.74,46.8,46.74,46.79,33372.0,43.4764,43.5322,43.4764,43.5229,33372.0
2018-06-04 15:30:00,46.78,46.8,46.74,46.75,37560.0,43.5136,43.5322,43.4764,43.4857,37560.0
2018-06-04 15:40:00,46.74,46.76,46.68,46.72,64992.0,43.4764,43.495,43.4206,43.4578,64992.0
2018-06-04 15:50:00,46.72,46.73,46.68,46.7,115236.0,43.4578,43.4671,43.4206,43.4392,115236.0
2018-06-05 09:30:00,46.84,46.95,46.83,46.9,68280.0,43.5694,43.6717,43.5601,43.6252,68280.0
2018-06-05 09:40:00,46.87,47.13,46.87,47.12,26100.0,43.5973,43.8391,43.5973,43.8298,26100.0
2018-06-05 09:50:00,47.13,47.15,47.0,47.09,20000.0,43.8391,43.8577,43.7182,43.8019,20000.0
2018-06-05 10:00:00,47.09,47.17,47.09,47.16,8680.0,43.8019,43.8763,43.8019,43.867,8680.0
2018-06-05 10:10:00,47.14,47.14,47.04,47.04,35948.0,43.8484,43.8484,43.7554,43.7554,35948.0
2018-06-05 10:20:00,47.04,47.13,47.04,47.11,13212.0,43.7554,43.8391,43.7554,43.8205,13212.0
2018-06-05 10:30:00,47.14,47.19,47.12,47.14,50148.0,43.8484,43.8949,43.8298,43.8484,50148.0
2018-06-05 10:40:00,47.13,47.14,47.09,47.09,18284.0,43.8391,43.8484,43.8019,43.8019,18284.0
2018-06-05 10:50:00,47.08,47.11,47.06,47.06,10620.0,43.7926,43.8205,43.774,43.774,10620.0
2018-06-05 11:00:00,47.05,47.06,46.89,46.89,23908.0,43.7647,43.774,43.6159,43.6159,23908.0
2018-06-05 11:10:00,46.91,46.97,46.91,46.96,9556.0,43.6345,43.6903,43.6345,43.681,9556.0
2018-06-05 11:20:00,46.95,47.01,46.93,47.01,22800.0,43.6717,43.7275,43.6531,43.7275,22800.0
2018-06-05 11:30:00,46.98,47.02,46.93,47.02,20972.0,43.6996,43.7368,43.6531,43.7368,20972.0
2018-06-05 11:40:00,46.99,46.99,46.93,46.97,12648.0,43.7089,43.7089,43.6531,43.6903,12648.0
2018-06-05 11:50:00,46.96,47.01,46.96,46.99,12012.0,43.681,43.7275,43.681,43.7089,12012.0
2018-06-05 12:00:00,46.99,47.03,46.96,47.03,19628.0,43.7089,43.7461,43.681,43.7461,19628.0
2018-06-05 12:10:00,47.03,47.07,47.02,47.05,17164.0,43.7461,43.7833,43.7368,43.7647,17164.0
2018-06-05 12:20:00,47.04,47.07,47.01,47.04,18868.0,43.7554,43.7833,43.7275,43.7554,18868.0
2018-06-05 12:30:00,47.01,47.07,47.01,47.07,7600.0,43.7275,43.7833,43.7275,43.7833,7600.0
2018-06-05 12:40:00,47.06,47.06,47.04,47.06,11668.0,43.774,43.774,43.7554,43.774,11668.0
2018-06-05 12:50:00,47.06,47.07,47.04,47.06,17880.0,43.774,43.7833,43.7554,43.774,17880.0
2018-06-05 13:00:00,47.06,47.09,47.05,47.09,10156.0,43.774,43.8019,43.7647,43.8019,10156.0
2018-06-05 13:10:00,47.1,47.22,47.1,47.22,15200.0,43.8112,43.9228,43.8112,43.9228,15200.0
2018-06-05 13:20:00,47.19,47.21,47.17,47.2,13320.0,43.8949,43.9135,43.8763,43.9042,13320.0
2018-06-05 13:30:00,47.2,47.24,47.18,47.24,21340.0,43.9042,43.9414,43.8856,43.9414,21340.0
2018-06-05 13:40:00,47.23,47.24,47.19,47.23,10848.0,43.9321,43.9414,43.8949,43.9321,10848.0
2018-06-05 13:50:00,47.24,47.25,47.22,47.23,9600.0,43.9414,43.9508,43.9228,43.9321,9600.0
2018-06-05 14:00:00,47.22,47.23,47.19,47.19,8024.0,43.9228,43.9321,43.8949,43.8949,8024.0
2018-06-05 14:10:00,47.17,47.2,47.16,47.2,16000.0,43.8763,43.9042,43.867,43.9042,16000.0
2018-06-05 14:20:00,47.19,47.22,47.13,47.22,15336.0,43.8949,43.9228,43.8391,43.9228,15336.0
2018-06-05 14:30:00,47.22,47.24,47.2,47.24,14232.0,43.9228,43.9414,43.9042,43.9414,14232.0
2018-06-05 14:40:00,47.22,47.27,47.22,47.27,16400.0,43.9228,43.9694,43.9228,43.9694,16400.0
2018-06-05 14:50:00,47.26,47.28,47.25,47.27,11932.0,43.9601,43.9787,43.9508,43.9694,11932.0
2018-06-05 15:00:00,47.26,47.27,47.24,47.24,14552.0,43.9601,43.9694,43.9414,43.9414,14552.0
2018-06-05 15:10:00,47.23,47.25,47.23,47.23,27024.0,43.9321,43.9508,43.9321,43.9321,27024.0
2018-06-05 15:20:00,47.23,47.26,47.23,47.26,39688.0,43.9321,43.9601,43.9321,43.9601,39688.0
2018-06-05 15:30:00,47.25,47.38,47.24,47.35,31968.0,43.9508,44.0717,43.9414,44.0438,31968.0
2018-06-05 15:40:00,47.35,47.41,47.34,47.41,51404.0,44.0438,44.0996,44.0345,44.0996,51404.0
2018-06-05 15:50:00,47.4,47.48,47.4,47.48,247284.0,44.0903,44.1647,44.0903,44.1647,247284.0
2018-06-06 09:30:00,47.49,47.7,47.38,47.56,87776.0,44.174,44.3693,44.0717,44.2391,87776.0
2018-06-06 09:40:00,47.54,47.58,47.43,47.43,40644.0,44.2205,44.2577,44.1182,44.1182,40644.0
2018-06-06 09:50:00,47.44,47.54,47.42,47.45,20220.0,44.1275,44.2205,44.1089,44.1368,20220.0
2018-06-06 10:00:00,47.46,47.49,47.4,47.4,42352.0,44.1461,44.174,44.0903,44.0903,42352.0
2018-06-06 10:10:00,47.41,47.5,47.4,47.46,36084.0,44.0996,44.1833,44.0903,44.1461,36084.0
2018-06-06 10:20:00,47.47,47.58,47.47,47.56,25628.0,44.1554,44.2577,44.1554,44.2391,25628.0
2018-06-06 10:30:00,47.56,47.61,47.51,47.51,31520.0,44.2391,44.2856,44.1926,44.1926,31520.0
2018-06-06 10:40:00,47.53,47.58,47.52,47.52,9380.0,44.2112,44.2577,44.2019,44.2019,9380.0
2018-06-06 10:50:00,47.51,47.57,47.51,47.55,30612.0,44.1926,44.2484,44.1926,44.2298,30612.0
2018-06-06 11:00:00,47.59,47.67,47.56,47.67,39928.0,44.267,44.3414,44.2391,44.3414,39928.0
2018-06-06 11:10:00,47.67,47.69,47.63,47.63,24520.0,44.3414,44.36,44.3042,44.3042,24520.0
2018-06-06 11:20:00,47.63,47.76,47.63,47.76,16596.0,44.3042,44.4251,44.3042,44.4251,16596.0
2018-06-06 11:30:00,47.75,47.78,47.72,47.74,34260.0,44.4158,44.4437,44.3879,44.4065,34260.0
2018-06-06 11:40:00,47.75,47.8,47.74,47.77,14456.0,44.4158,44.4623,44.4065,44.4344,14456.0
2018-06-06 11:50:00,47.78,47.82,47.71,47.78,20200.0,44.4437,44.481,44.3786,44.4437,20200.0
2018-06-06 12:00:00,47.77,47.77,47.7,47.71,7880.0,44.4344,44.4344,44.3693,44.3786,7880.0
2018-06-06 12:10:00,47.74,47.75,47.72,47.73,14000.0,44.4065,44.4158,44.3879,44.3972,14000.0
2018-06-06 12:20:00,47.75,47.79,47.73,47.79,17508.0,44.4158,44.453,44.3972,44.453,17508.0
2018-06-06 12:30:00,47.79,47.79,47.75,47.77,10680.0,44.453,44.453,44.4158,44.4344,10680.0
2018-06-06 12:40:00,47.77,47.79,47.75,47.76,17456.0,44.4344,44.453,44.4158,44.4251,17456.0
2018-06-06 12:50:00,47.75,47.84,47.74,47.82,16888.0,44.4158,44.4996,44.4065,44.481,16888.0
2018-06-06 13:00:00,47.81,47.82,47.77,47.79,11644.0,44.4716,44.481,44.4344,44.453,11644.0
2018-06-06 13:10:00,47.78,47.78,47.68,47.72,21880.0,44.4437,44.4437,44.3507,44.3879,21880.0
2018-06-06 13:20:00,47.71,47.72,47.68,47.71,18920.0,44.3786,44.3879,44.3507,44.3786,18920.0
2018-06-06 13:30:00,47.7,47.72,47.66,47.66,15704.0,44.3693,44.3879,44.3321,44.3321,15704.0
2018-06-06 13:40:00,47.68,47.71,47.65,47.67,14596.0,44.3507,44.3786,44.3228,44.3414,14596.0
2018-06-06 13:50:00,47.67,47.67,47.62,47.66,19996.0,44.3414,44.3414,44.2949,44.3321,19996.0
2018-06-06 14:00:00,47.66,47.74,47.64,47.72,22976.0,44.3321,44.4065,44.3135,44.3879,22976.0
2018-06-06 14:10:00,47.72,47.74,47.7,47.73,17496.0,44.3879,44.4065,44.3693,44.3972,17496.0
2018-06-06 14:20:00,47.74,47.77,47.72,47.77,19068.0,44.4065,44.4344,44.3879,44.4344,19068.0
2018-06-06 14:30:00,47.76,47.77,47.73,47.76,18240.0,44.4251,44.4344,44.3972,44.4251,18240.0
2018-06-06 14:40:00,47.76,47.83,47.76,47.83,23000.0,44.4251,44.4903,44.4251,44.4903,23000.0
2018-06-06 14:50:00,47.84,47.84,47.81,47.82,24892.0,44.4996,44.4996,44.4716,44.481,24892.0
2018-06-06 15:00:00,47.82,47.82,47.77,47.77,35560.0,44.481,44.481,44.4344,44.4344,35560.0
2018-06-06 15:10:00,47.77,47.79,47.74,47.79,22124.0,44.4344,44.453,44.4065,44.453,22124.0
2018-06-06 15:20:00,47.78,47.78,47.74,47.74,31212.0,44.4437,44.4437,44.4065,44.4065,31212.0
2018-06-06 15:30:00,47.74,47.75,47.69,47.71,45692.0,44.4065,44.4158,44.36,44.3786,45692.0
2018-06-06 15:40:00,47.71,47.71,47.67,47.7,53120.0,44.3786,44.3786,44.3414,44.3693,53120.0
2018-06-06 15:50:00,47.72,47.74,47.67,47.74,131348.0,44.3879,44.4065,44.3414,44.4065,131348.0
2018-06-07 09:30:00,47.7,47.8,47.52,47.57,60592.0,44.3693,44.4623,44.2019,44.2484,60592.0
2018-06-07 09:40:00,47.6,47.63,47.48,47.51,68544.0,44.2763,44.3042,44.1647,44.1926,68544.0
2018-06-07 09:50:00,47.53,47.61,47.51,47.55,17732.0,44.2112,44.2856,44.1926,44.2298,17732.0
2018-06-07 10:00:00,47.56,47.6,47.5,47.51,97440.0,44.2391,44.2763,44.1833,44.1926,97440.0
2018-06-07 10:10:00,47.5,47.51,47.43,47.46,20768.0,44.1833,44.1926,44.1182,44.1461,20768.0
2018-06-07 10:20:00,47.45,47.45,47.31,47.32,27816.0,44.1368,44.1368,44.0066,44.0159,27816.0
2018-06-07 10:30:00,47.33,47.33,47.16,47.16,51020.0,44.0252,44.0252,43.867,43.867,51020.0
2018-06-07 10:40:00,47.17,47.2,47.14,47.19,39108.0,43.8763,43.9042,43.8484,43.8949,39108.0
2018-06-07 10:50:00,47.18,47.25,47.18,47.21,26016.0,43.8856,43.9508,43.8856,43.9135,26016.0
2018-06-07 11:00:00,47.19,47.21,47.16,47.19,10800.0,43.8949,43.9135,43.867,43.8949,10800.0
2018-06-07 11:10:00,47.19,47.26,47.17,47.19,29812.0,43.8949,43.9601,43.8763,43.8949,29812.0
2018-06-07 11:20:00,47.2,47.23,47.18,47.19,44516.0,43.9042,43.9321,43.8856,43.8949,44516.0
2018-06-07 11:30:00,47.2,47.23,47.16,47.18,21708.0,43.9042,43.9321,43.867,43.8856,21708.0
2018-06-07 11:40:00,47.2,47.2,47.16,47.16,10000.0,43.9042,43.9042,43.867,43.867,10000.0
2018-06-07 11:50:00,47.16,47.16,47.13,47.16,10508.0,43.867,43.867,43.8391,43.867,10508.0
2018-06-07 12:00:00,47.17,47.17,47.16,47.16,6400.0,43.8763,43.8763,43.867,43.867,6400.0
2018-06-07 12:10:00,47.17,47.18,47.15,47.16,10000.0,43.8763,43.8856,43.8577,43.867,10000.0
2018-06-07 12:20:00,47.15,47.19,47.14,47.19,6724.0,43.8577,43.8949,43.8484,43.8949,6724.0
2018-06-07 12:30:00,47.18,47.18,47.1,47.1,7200.0,43.8856,43.8856,43.8112,43.8112,7200.0
2018-06-07 12:40:00,47.11,47.11,46.99,46.99,17664.0,43.8205,43.8205,43.7089,43.7089,17664.0
2018-06-07 12:50:00,47.01,47.04,46.98,47.01,12000.0,43.7275,43.7554,43.6996,43.7275,12000.0
2018-06-07 13:00:00,47.04,47.07,47.04,47.07,5200.0,43.7554,43.7833,43.7554,43.7833,5200.0
2018-06-07 13:10:00,47.05,47.09,47.0,47.02,10800.0,43.7647,43.8019,43.7182,43.7368,10800.0
2018-06-07 13:20:00,47.02,47.05,47.01,47.01,9480.0,43.7368,43.7647,43.7275,43.7275,9480.0
2018-06-07 13:30:00,47.02,47.03,46.98,46.98,13744.0,43.7368,43.7461,43.6996,43.6996,13744.0
2018-06-07 13:40:00,46.98,47.04,46.96,47.04,8568.0,43.6996,43.7554,43.681,43.7554,8568.0
2018-06-07 13:50:00,47.06,47.06,46.99,46.99,16100.0,43.774,43.774,43.7089,43.7089,16100.0
2018-06-07 14:00:00,47.0,47.03,46.97,47.02,59832.0,43.7182,43.7461,43.6903,43.7368,59832.0
2018-06-07 14:10:00,47.01,47.08,47.0,47.0,25248.0,43.7275,43.7926,43.7182,43.7182,25248.0
2018-06-07 14:20:00,47.01,47.03,46.99,46.99,39200.0,43.7275,43.7461,43.7089,43.7089,39200.0
2018-06-07 14:30:00,47.01,47.06,47.0,47.06,6800.0,43.7275,43.774,43.7182,43.774,6800.0
2018-06-07 14:40:00,47.06,47.1,47.04,47.1,8984.0,43.774,43.8112,43.7554,43.8112,8984.0
2018-06-07 14:50:00,47.12,47.15,47.11,47.12,15968.0,43.8298,43.8577,43.8205,43.8298,15968.0
2018-06-07 15:00:00,47.14,47.17,47.12,47.13,13568.0,43.8484,43.8763,43.8298,43.8391,13568.0
2018-06-07 15:10:00,47.1,47.13,47.09,47.11,28664.0,43.8112,43.8391,43.8019,43.8205,28664.0
2018-06-07 15:20:00,47.11,47.2,47.11,47.18,14888.0,43.8205,43.9042,43.8205,43.8856,14888.0
2018-06-07 15:30:00,47.19,47.26,47.18,47.26,30648.0,43.8949,43.9601,43.8856,43.9601,30648.0
2018-06-07 15:40:00,47.27,47.27,47.19,47.2,35496.0,43.9694,43.9694,43.8949,43.9042,35496.0
2018-06-07 15:50:00,47.2,47.3,47.19,47.27,86812.0,43.9042,43.9973,43.8949,43.9694,86812.0
2018-06-08 09:30:00,47.3,47.32,47.17,47.24,27268.0,43.9973,44.0159,43.8763,43.9414,27268.0
2018-06-08 09:40:00,47.29,47.45,47.28,47.38,18500.0,43.988,44.1368,43.9787,44.0717,18500.0
2018-06-08 09:50:00,47.32,47.48,47.32,47.46,8800.0,44.0159,44.1647,44.0159,44.1461,8800.0
2018-06-08 10:00:00,47.45,47.54,47.44,47.53,12496.0,44.1368,44.2205,44.1275,44.2112,12496.0
2018-06-08 10:10:00,47.55,47.66,47.54,47.66,20000.0,44.2298,44.3321,44.2205,44.3321,20000.0
2018-06-08 10:20:00,47.63,47.68,47.6,47.65,23248.0,44.3042,44.3507,44.2763,44.3228,23248.0
2018-06-08 10:30:00,47.63,47.65,47.5,47.5,22144.0,44.3042,44.3228,44.1833,44.1833,22144.0
2018-06-08 10:40:00,47.52,47.52,47.45,47.49,12852.0,44.2019,44.2019,44.1368,44.174,12852.0
2018-06-08 10:50:00,47.52,47.61,47.51,47.59,3600.0,44.2019,44.2856,44.1926,44.267,3600.0
2018-06-08 11:00:00,47.56,47.57,47.52,47.55,4800.0,44.2391,44.2484,44.2019,44.2298,4800.0
2018-06-08 11:10:00,47.56,47.6,47.54,47.59,8400.0,44.2391,44.2763,44.2205,44.267,8400.0
2018-06-08 11:20:00,47.58,47.61,47.56,47.58,6400.0,44.2577,44.2856,44.2391,44.2577,6400.0
2018-06-08 11:30:00,47.57,47.58,47.54,47.57,8000.0,44.2484,44.2577,44.2205,44.2484,8000.0
2018-06-08 11:40:00,47.59,47.71,47.54,47.63,33304.0,44.267,44.3786,44.2205,44.3042,33304.0
2018-06-08 11:50:00,47.62,47.65,47.61,47.64,11404.0,44.2949,44.3228,44.2856,44.3135,11404.0
2018-06-08 12:00:00,47.64,47.67,47.64,47.66,6800.0,44.3135,44.3414,44.3135,44.3321,6800.0
2018-06-08 12:10:00,47.66,47.68,47.65,47.68,5216.0,44.3321,44.3507,44.3228,44.3507,5216.0
2018-06-08 12:20:00,47.7,47.7,47.67,47.69,9408.0,44.3693,44.3693,44.3414,44.36,9408.0
2018-06-08 12:30:00,47.71,47.71,47.66,47.66,3076.0,44.3786,44.3786,44.3321,44.3321,3076.0
2018-06-08 12:40:00,47.66,47.68,47.65,47.67,10700.0,44.3321,44.3507,44.3228,44.3414,10700.0
2018-06-08 12:50:00,47.68,47.73,47.68,47.72,6000.0,44.3507,44.3972,44.3507,44.3879,6000.0
2018-06-08 13:00:00,47.73,47.73,47.66,47.69,10800.0,44.3972,44.3972,44.3321,44.36,10800.0
2018-06-08 13:10:00,47.69,47.72,47.69,47.72,2400.0,44.36,44.3879,44.36,44.3879,2400.0
2018-06-08 13:20:00,47.7,47.71,47.67,47.68,8400.0,44.3693,44.3786,44.3414,44.3507,8400.0
2018-06-08 13:30:00,47.68,47.74,47.68,47.71,4456.0,44.3507,44.4065,44.3507,44.3786,4456.0
2018-06-08 13:40:00,47.72,47.76,47.72,47.76,3200.0,44.3879,44.4251,44.3879,44.4251,3200.0
2018-06-08 13:50:00,47.73,47.76,47.69,47.72,10800.0,44.3972,44.4251,44.36,44.3879,10800.0
2018-06-08 14:00:00,47.74,47.76,47.74,47.74,4400.0,44.4065,44.4251,44.4065,44.4065,4400.0
2018-06-08 14:10:00,47.76,47.77,47.74,47.76,11000.0,44.4251,44.4344,44.4065,44.4251,11000.0
2018-06-08 14:20:00,47.76,47.85,47.75,47.84,12852.0,44.4251,44.5089,44.4158,44.4996,12852.0
2018-06-08 14:30:00,47.85,47.85,47.8,47.8,4404.0,44.5089,44.5089,44.4623,44.4623,4404.0
2018-06-08 14:40:00,47.8,47.82,47.77,47.78,17720.0,44.4623,44.481,44.4344,44.4437,17720.0
2018-06-08 14:50:00,47.77,47.77,47.74,47.77,8400.0,44.4344,44.4344,44.4065,44.4344,8400.0
2018-06-08 15:00:00,47.77,47.78,47.74,47.76,9108.0,44.4344,44.4437,44.4065,44.4251,9108.0
2018-06-08 15:10:00,47.76,47.78,47.72,47.72,12516.0,44.4251,44.4437,44.3879,44.3879,12516.0
2018-06-08 15:20:00,47.73,47.77,47.73,47.77,16680.0,44.3972,44.4344,44.3972,44.4344,16680.0
2018-06-08 15:30:00,47.77,47.78,47.75,47.76,21640.0,44.4344,44.4437,44.4158,44.4251,21640.0
2018-06-08 15:40:00,47.76,47.79,47.74,47.79,35708.0,44.4251,44.453,44.4065,44.453,35708.0
2018-06-08 15:50:00,47.79,47.9,47.79,47.87,176820.0,44.453,44.5554,44.453,44.5275,176820.0
2018-06-11 09:30:00,47.82,47.98,47.69,47.9,36780.0,44.481,44.6298,44.36,44.5554,36780.0
2018-06-11 09:40:00,47.83,47.91,47.77,47.79,11600.0,44.4903,44.5647,44.4344,44.453,11600.0
2018-06-11 09:50:00,47.75,47.75,47.67,47.73,7924.0,44.4158,44.4158,44.3414,44.3972,7924.0
2018-06-11 10:00:00,47.73,47.74,47.68,47.74,11548.0,44.3972,44.4065,44.3507,44.4065,11548.0
2018-06-11 10:10:00,47.69,47.69,47.6,47.6,9700.0,44.36,44.36,44.2763,44.2763,9700.0
2018-06-11 10:20:00,47.6,47.65,47.58,47.63,11340.0,44.2763,44.3228,44.2577,44.3042,11340.0
2018-06-11 10:30:00,47.66,47.71,47.61,47.63,8592.0,44.3321,44.3786,44.2856,44.3042,8592.0
2018-06-11 10:40:00,47.63,47.65,47.6,47.6,12556.0,44.3042,44.3228,44.2763,44.2763,12556.0
2018-06-11 10:50:00,47.6,47.6,47.57,47.57,8800.0,44.2763,44.2763,44.2484,44.2484,8800.0
2018-06-11 11:00:00,47.6,47.61,47.49,47.51,17804.0,44.2763,44.2856,44.174,44.1926,17804.0
2018-06-11 11:10:00,47.52,47.56,47.5,47.56,5200.0,44.2019,44.2391,44.1833,44.2391,5200.0
2018-06-11 11:20:00,47.55,47.58,47.55,47.58,2400.0,44.2298,44.2577,44.2298,44.2577,2400.0
2018-06-11 11:30:00,47.59,47.73,47.55,47.73,27856.0,44.267,44.3972,44.2298,44.3972,27856.0
2018-06-11 11:40:00,47.7,47.79,47.7,47.79,15284.0,44.3693,44.453,44.3693,44.453,15284.0
2018-06-11 11:50:00,47.78,47.87,47.78,47.85,20500.0,44.4437,44.5275,44.4437,44.5089,20500.0
2018-06-11 12:00:00,47.85,47.86,47.82,47.85,23536.0,44.5089,44.5182,44.481,44.5089,23536.0
2018-06-11 12:10:00,47.87,47.87,47.83,47.85,17212.0,44.5275,44.5275,44.4903,44.5089,17212.0
2018-06-11 12:20:00,47.83,47.89,47.83,47.89,14800.0,44.4903,44.5461,44.4903,44.5461,14800.0
2018-06-11 12:30:00,47.91,47.94,47.89,47.94,13600.0,44.5647,44.5926,44.5461,44.5926,13600.0
2018-06-11 12:40:00,47.94,47.94,47.89,47.91,11748.0,44.5926,44.5926,44.5461,44.5647,11748.0
2018-06-11 12:50:00,47.91,47.92,47.85,47.88,16056.0,44.5647,44.574,44.5089,44.5368,16056.0
2018-06-11 13:00:00,47.87,47.87,47.78,47.79,9600.0,44.5275,44.5275,44.4437,44.453,9600.0
2018-06-11 13:10:00,47.79,47.8,47.76,47.77,12400.0,44.453,44.4623,44.4251,44.4344,12400.0
2018-06-11 13:20:00,47.74,47.74,47.69,47.69,12000.0,44.4065,44.4065,44.36,44.36,12000.0
2018-06-11 13:30:00,47.7,47.7,47.67,47.68,3764.0,44.3693,44.3693,44.3414,44.3507,3764.0
2018-06-11 13:40:00,47.68,47.69,47.67,47.68,20000.0,44.3507,44.36,44.3414,44.3507,20000.0
2018-06-11 13:50:00,47.69,47.7,47.66,47.7,8800.0,44.36,44.3693,44.3321,44.3693,8800.0
2018-06-11 14:00:00,47.7,47.7,47.65,47.66,7200.0,44.3693,44.3693,44.3228,44.3321,7200.0
2018-06-11 14:10:00,47.65,47.65,47.63,47.65,17916.0,44.3228,44.3228,44.3042,44.3228,17916.0
2018-06-11 14:20:00,47.64,47.66,47.62,47.64,13956.0,44.3135,44.3321,44.2949,44.3135,13956.0
2018-06-11 14:30:00,47.64,47.69,47.64,47.68,16900.0,44.3135,44.36,44.3135,44.3507,16900.0
2018-06-11 14:40:00,47.68,47.68,47.64,47.68,17760.0,44.3507,44.3507,44.3135,44.3507,17760.0
2018-06-11 14:50:00,47.7,47.71,47.67,47.71,3600.0,44.3693,44.3786,44.3414,44.3786,3600.0
2018-06-11 15:00:00,47.7,47.72,47.68,47.69,17032.0,44.3693,44.3879,44.3507,44.36,17032.0
2018-06-11 15:10:00,47.7,47.72,47.69,47.71,17428.0,44.3693,44.3879,44.36,44.3786,17428.0
2018-06-11 15:20:00,47.71,47.72,47.7,47.7,28356.0,44.3786,44.3879,44.3693,44.3693,28356.0
2018-06-11 15:30:00,47.69,47.7,47.68,47.68,16480.0,44.36,44.3693,44.3507,44.3507,16480.0
2018-06-11 15:40:00,47.68,47.7,47.67,47.69,20584.0,44.3507,44.3693,44.3414,44.36,20584.0
2018-06-11 15:50:00,47.7,47.7,47.63,47.63,76508.0,44.3693,44.3693,44.3042,44.3042,76508.0
2018-06-12 09:30:00,47.81,47.9,47.79,47.9,50176.0,44.4716,44.5554,44.453,44.5554,50176.0
2018-06-12 09:40:00,47.92,47.98,47.88,47.94,11212.0,44.574,44.6298,44.5368,44.5926,11212.0
2018-06-12 09:50:00,47.91,48.0,47.87,47.92,39084.0,44.5647,44.6484,44.5275,44.574,39084.0
2018-06-12 10:00:00,47.93,47.93,47.91,47.92,5200.0,44.5833,44.5833,44.5647,44.574,5200.0
2018-06-12 10:10:00,47.99,48.04,47.96,47.96,12424.0,44.6391,44.6856,44.6112,44.6112,12424.0
2018-06-12 10:20:00,47.97,47.97,47.91,47.92,6308.0,44.6205,44.6205,44.5647,44.574,6308.0
2018-06-12 10:30:00,47.9,47.94,47.83,47.83,15172.0,44.5554,44.5926,44.4903,44.4903,15172.0
2018-06-12 10:40:00,47.85,47.87,47.84,47.84,3604.0,44.5089,44.5275,44.4996,44.4996,3604.0
2018-06-12 10:50:00,47.9,47.98,47.9,47.92,21180.0,44.5554,44.6298,44.5554,44.574,21180.0
2018-06-12 11:00:00,47.97,47.99,47.94,47.98,5588.0,44.6205,44.6391,44.5926,44.6298,5588.0
2018-06-12 11:10:00,47.95,47.99,47.88,47.92,18400.0,44.6019,44.6391,44.5368,44.574,18400.0
2018-06-12 11:20:00,47.95,47.99,47.95,47.98,9248.0,44.6019,44.6391,44.6019,44.6298,9248.0
2018-06-12 11:30:00,47.99,48.02,47.98,48.0,10464.0,44.6391,44.667,44.6298,44.6484,10464.0
2018-06-12 11:40:00,48.04,48.09,48.02,48.08,9760.0,44.6856,44.7321,44.667,44.7228,9760.0
2018-06-12 11:50:00,48.07,48.1,48.06,48.09,14800.0,44.7135,44.7414,44.7042,44.7321,14800.0
2018-06-12 12:00:00,48.11,48.15,48.08,48.1,7884.0,44.7507,44.7879,44.7228,44.7414,7884.0
2018-06-12 12:10:00,48.08,48.09,48.05,48.05,8028.0,44.7228,44.7321,44.6949,44.6949,8028.0
2018-06-12 12:20:00,48.07,48.08,48.04,48.08,15600.0,44.7135,44.7228,44.6856,44.7228,15600.0
2018-06-12 12:30:00,48.08,48.09,48.05,48.08,14616.0,44.7228,44.7321,44.6949,44.7228,14616.0
2018-06-12 12:40:00,48.09,48.09,48.07,48.09,5200.0,44.7321,44.7321,44.7135,44.7321,5200.0
2018-06-12 12:50:00,48.12,48.13,48.1,48.12,9572.0,44.76,44.7693,44.7414,44.76,9572.0
2018-06-12 13:00:00,48.12,48.19,48.11,48.16,17008.0,44.76,44.8251,44.7507,44.7972,17008.0
2018-06-12 13:10:00,48.17,48.18,48.13,48.13,9220.0,44.8065,44.8158,44.7693,44.7693,9220.0
2018-06-12 13:20:00,48.14,48.17,48.13,48.13,7596.0,44.7786,44.8065,44.7693,44.7693,7596.0
2018-06-12 13:30:00,48.14,48.15,48.11,48.11,10628.0,44.7786,44.7879,44.7507,44.7507,10628.0
2018-06-12 13:40:00,48.12,48.13,48.1,48.13,10400.0,44.76,44.7693,44.7414,44.7693,10400.0
2018-06-12 13:50:00,48.15,48.19,48.14,48.18,14800.0,44.7879,44.8251,44.7786,44.8158,14800.0
2018-06-12 14:00:00,48.19,48.19,48.13,48.13,9600.0,44.8251,44.8251,44.7693,44.7693,9600.0
2018-06-12 14:10:00,48.13,48.14,48.1,48.11,11600.0,44.7693,44.7786,44.7414,44.7507,11600.0
2018-06-12 14:20:00,48.11,48.11,47.98,47.98,21188.0,44.7507,44.7507,44.6298,44.6298,21188.0
2018-06-12 14:30:00,47.98,48.02,47.98,47.99,21468.0,44.6298,44.667,44.6298,44.6391,21468.0
2018-06-12 14:40:00,47.99,48.0,47.97,47.97,16800.0,44.6391,44.6484,44.6205,44.6205,16800.0
2018-06-12 14:50:00,47.99,48.05,47.97,47.97,21600.0,44.6391,44.6949,44.6205,44.6205,21600.0
2018-06-12 15:00:00,47.96,48.02,47.96,48.01,18000.0,44.6112,44.667,44.6112,44.6577,18000.0
2018-06-12 15:10:00,48.01,48.02,48.0,48.01,22884.0,44.6577,44.667,44.6484,44.6577,22884.0
2018-06-12 15:20:00,48.01,48.06,48.01,48.03,48548.0,44.6577,44.7042,44.6577,44.6763,48548.0
2018-06-12 15:30:00,48.04,48.06,48.0,48.05,31400.0,44.6856,44.7042,44.6484,44.6949,31400.0
2018-06-12 15:40:00,48.04,48.05,48.02,48.05,34512.0,44.6856,44.6949,44.667,44.6949,34512.0
2018-06-12 15:50:00,48.05,48.13,48.05,48.08,95980.0,44.6949,44.7693,44.6949,44.7228,95980.0
2018-06-13 09:30:00,48.04,48.38,48.04,48.33,41624.0,44.6856,45.0018,44.6856,44.9553,41624.0
2018-06-13 09:40:00,48.36,48.38,48.27,48.38,31800.0,44.9832,45.0018,44.8995,45.0018,31800.0
2018-06-13 09:50:00,48.34,48.44,48.34,48.36,17496.0,44.9646,45.0577,44.9646,44.9832,17496.0
2018-06-13 10:00:00,48.37,48.39,48.34,48.38,10964.0,44.9925,45.0111,44.9646,45.0018,10964.0
2018-06-13 10:10:00,48.37,48.41,48.37,48.4,4080.0,44.9925,45.0298,44.9925,45.0205,4080.0
2018-06-13 10:20:00,48.41,48.41,48.31,48.32,12240.0,45.0298,45.0298,44.9367,44.946,12240.0
2018-06-13 10:30:00,48.32,48.33,48.26,48.27,28484.0,44.946,44.9553,44.8902,44.8995,28484.0
2018-06-13 10:40:00,48.26,48.31,48.26,48.26,12728.0,44.8902,44.9367,44.8902,44.8902,12728.0
2018-06-13 10:50:00,48.25,48.3,48.24,48.28,10000.0,44.8809,44.9274,44.8716,44.9088,10000.0
2018-06-13 11:00:00,48.29,48.42,48.28,48.42,6400.0,44.9181,45.0391,44.9088,45.0391,6400.0
2018-06-13 11:10:00,48.4,48.45,48.4,48.44,13876.0,45.0205,45.067,45.0205,45.0577,13876.0
2018-06-13 11:20:00,48.46,48.5,48.45,48.49,12140.0,45.0763,45.1135,45.067,45.1042,12140.0
2018-06-13 11:30:00,48.49,48.52,48.48,48.49,12476.0,45.1042,45.1321,45.0949,45.1042,12476.0
2018-06-13 11:40:00,48.49,48.51,48.46,48.46,13296.0,45.1042,45.1228,45.0763,45.0763,13296.0
2018-06-13 11:50:00,48.46,48.47,48.42,48.44,12000.0,45.0763,45.0856,45.0391,45.0577,12000.0
2018-06-13 12:00:00,48.4,48.48,48.4,48.48,53800.0,45.0205,45.0949,45.0205,45.0949,53800.0
2018-06-13 12:10:00,48.46,48.48,48.43,48.44,20216.0,45.0763,45.0949,45.0484,45.0577,20216.0
2018-06-13 12:20:00,48.43,48.45,48.41,48.44,15600.0,45.0484,45.067,45.0298,45.0577,15600.0
2018-06-13 12:30:00,48.43,48.44,48.42,48.42,9016.0,45.0484,45.0577,45.0391,45.0391,9016.0
2018-06-13 12:40:00,48.43,48.44,48.41,48.42,15928.0,45.0484,45.0577,45.0298,45.0391,15928.0
2018-06-13 12:50:00,48.41,48.44,48.41,48.43,10436.0,45.0298,45.0577,45.0298,45.0484,10436.0
2018-06-13 13:00:00,48.41,48.41,48.39,48.4,8400.0,45.0298,45.0298,45.0111,45.0205,8400.0
2018-06-13 13:10:00,48.39,48.41,48.39,48.41,10000.0,45.0111,45.0298,45.0111,45.0298,10000.0
2018-06-13 13:20:00,48.42,48.42,48.4,48.41,10000.0,45.0391,45.0391,45.0205,45.0298,10000.0
2018-06-13 13:30:00,48.4,48.41,48.37,48.41,12340.0,45.0205,45.0298,44.9925,45.0298,12340.0
2018-06-13 13:40:00,48.42,48.43,48.41,48.43,6040.0,45.0391,45.0484,45.0298,45.0484,6040.0
2018-06-13 13:50:00,48.43,48.44,48.42,48.44,14392.0,45.0484,45.0577,45.0391,45.0577,14392.0
2018-06-13 14:00:00,48.42,48.42,48.2,48.22,21344.0,45.0391,45.0391,44.8344,44.853,21344.0
2018-06-13 14:10:00,48.21,48.28,48.21,48.24,14716.0,44.8437,44.9088,44.8437,44.8716,14716.0
2018-06-13 14:20:00,48.23,48.24,48.15,48.18,8560.0,44.8623,44.8716,44.7879,44.8158,8560.0
2018-06-13 14:30:00,48.17,48.17,48.08,48.14,9188.0,44.8065,44.8065,44.7228,44.7786,9188.0
2018-06-13 14:40:00,48.18,48.18,48.09,48.13,6780.0,44.8158,44.8158,44.7321,44.7693,6780.0
2018-06-13 14:50:00,48.18,48.21,48.16,48.21,4800.0,44.8158,44.8437,44.7972,44.8437,4800.0
2018-06-13 15:00:00,48.23,48.29,48.23,48.29,15768.0,44.8623,44.9181,44.8623,44.9181,15768.0
2018-06-13 15:10:00,48.26,48.29,48.24,48.25,20804.0,44.8902,44.9181,44.8716,44.8809,20804.0
2018-06-13 15:20:00,48.25,48.25,48.13,48.13,12452.0,44.8809,44.8809,44.7693,44.7693,12452.0
2018-06-13 15:30:00,48.15,48.17,48.12,48.12,14640.0,44.7879,44.8065,44.76,44.76,14640.0
2018-06-13 15:40:00,48.12,48.18,48.11,48.11,41040.0,44.76,44.8158,44.7507,44.7507,41040.0
2018-06-13 15:50:00,48.1,48.14,48.04,48.08,121152.0,44.7414,44.7786,44.6856,44.7228,121152.0
2018-06-14 09:30:00,48.27,48.27,48.08,48.08,22880.0,44.8995,44.8995,44.7228,44.7228,22880.0
2018-06-14 09:40:00,48.07,48.24,48.07,48.22,16304.0,44.7135,44.8716,44.7135,44.853,16304.0
2018-06-14 09:50:00,48.18,48.26,47.91,47.96,28236.0,44.8158,44.8902,44.5647,44.6112,28236.0
2018-06-14 10:00:00,47.95,48.18,47.93,47.99,28584.0,44.6019,44.8158,44.5833,44.6391,28584.0
2018-06-14 10:10:00,48.0,48.04,47.92,47.92,25000.0,44.6484,44.6856,44.574,44.574,25000.0
2018-06-14 10:20:00,47.94,47.98,47.9,47.91,18620.0,44.5926,44.6298,44.5554,44.5647,18620.0
2018-06-14 10:30:00,47.91,47.92,47.83,47.84,19200.0,44.5647,44.574,44.4903,44.4996,19200.0
2018-06-14 10:40:00,47.84,47.91,47.82,47.91,20672.0,44.4996,44.5647,44.481,44.5647,20672.0
2018-06-14 10:50:00,47.88,47.88,47.77,47.78,10580.0,44.5368,44.5368,44.4344,44.4437,10580.0
2018-06-14 11:00:00,47.76,47.77,47.7,47.74,18012.0,44.4251,44.4344,44.3693,44.4065,18012.0
2018-06-14 11:10:00,47.76,47.84,47.76,47.84,12052.0,44.4251,44.4996,44.4251,44.4996,12052.0
2018-06-14 11:20:00,47.85,47.92,47.85,47.9,10068.0,44.5089,44.574,44.5089,44.5554,10068.0
2018-06-14 11:30:00,47.92,47.94,47.87,47.9,12052.0,44.574,44.5926,44.5275,44.5554,12052.0
2018-06-14 11:40:00,47.95,47.95,47.86,47.87,47200.0,44.6019,44.6019,44.5182,44.5275,47200.0
2018-06-14 11:50:00,47.86,47.9,47.84,47.84,9464.0,44.5182,44.5554,44.4996,44.4996,9464.0
2018-06-14 12:00:00,47.85,47.87,47.82,47.86,12800.0,44.5089,44.5275,44.481,44.5182,12800.0
2018-06-14 12:10:00,47.87,47.87,47.83,47.85,32180.0,44.5275,44.5275,44.4903,44.5089,32180.0
2018-06-14 12:20:00,47.87,47.87,47.77,47.82,47448.0,44.5275,44.5275,44.4344,44.481,47448.0
2018-06-14 12:30:00,47.81,47.85,47.78,47.79,18168.0,44.4716,44.5089,44.4437,44.453,18168.0
2018-06-14 12:40:00,47.81,47.85,47.81,47.85,14044.0,44.4716,44.5089,44.4716,44.5089,14044.0
2018-06-14 12:50:00,47.85,47.85,47.79,47.79,13200.0,44.5089,44.5089,44.453,44.453,13200.0
2018-06-14 13:00:00,47.8,47.84,47.8,47.83,14580.0,44.4623,44.4996,44.4623,44.4903,14580.0
2018-06-14 13:10:00,47.85,47.87,47.82,47.85,18616.0,44.5089,44.5275,44.481,44.5089,18616.0
2018-06-14 13:20:00,47.87,47.87,47.84,47.86,9816.0,44.5275,44.5275,44.4996,44.5182,9816.0
2018-06-14 13:30:00,47.86,47.88,47.83,47.84,14860.0,44.5182,44.5368,44.4903,44.4996,14860.0
2018-06-14 13:40:00,47.84,47.88,47.84,47.87,16800.0,44.4996,44.5368,44.4996,44.5275,16800.0
2018-06-14 13:50:00,47.85,47.87,47.84,47.85,16024.0,44.5089,44.5275,44.4996,44.5089,16024.0
2018-06-14 14:00:00,47.86,47.86,47.84,47.85,3400.0,44.5182,44.5182,44.4996,44.5089,3400.0
2018-06-14 14:10:00,47.85,47.85,47.79,47.84,31680.0,44.5089,44.5089,44.453,44.4996,31680.0
2018-06-14 14:20:00,47.85,47.85,47.83,47.84,10248.0,44.5089,44.5089,44.4903,44.4996,10248.0
2018-06-14 14:30:00,47.84,47.85,47.8,47.8,13948.0,44.4996,44.5089,44.4623,44.4623,13948.0
2018-06-14 14:40:00,47.8,47.84,47.77,47.83,19680.0,44.4623,44.4996,44.4344,44.4903,19680.0
2018-06-14 14:50:00,47.82,47.84,47.77,47.77,15600.0,44.481,44.4996,44.4344,44.4344,15600.0
2018-06-14 15:00:00,47.78,47.8,47.77,47.79,15620.0,44.4437,44.4623,44.4344,44.453,15620.0
2018-06-14 15:10:00,47.79,47.83,47.78,47.79,23820.0,44.453,44.4903,44.4437,44.453,23820.0
2018-06-14 15:20:00,47.8,47.85,47.8,47.82,23968.0,44.4623,44.5089,44.4623,44.481,23968.0
2018-06-14 15:30:00,47.83,47.89,47.83,47.89,50044.0,44.4903,44.5461,44.4903,44.5461,50044.0
2018-06-14 15:40:00,47.89,47.9,47.86,47.9,54772.0,44.5461,44.5554,44.5182,44.5554,54772.0
2018-06-14 15:50:00,47.88,47.92,47.85,47.89,182452.0,44.5368,44.574,44.5089,44.5461,182452.0
2018-06-15 09:30:00,47.93,47.93,47.42,47.42,507988.0,44.5833,44.5833,44.1089,44.1089,507988.0
2018-06-15 09:40:00,47.5,47.62,47.33,47.55,52360.0,44.1833,44.2949,44.0252,44.2298,52360.0
2018-06-15 09:50:00,47.53,47.61,47.41,47.48,75244.0,44.2112,44.2856,44.0996,44.1647,75244.0
2018-06-15 10:00:00,47.49,47.54,47.35,47.51,18800.0,44.174,44.2205,44.0438,44.1926,18800.0
2018-06-15 10:10:00,47.53,47.59,47.47,47.48,16840.0,44.2112,44.267,44.1554,44.1647,16840.0
2018-06-15 10:20:00,47.49,47.6,47.47,47.47,48512.0,44.174,44.2763,44.1554,44.1554,48512.0
2018-06-15 10:30:00,47.46,47.47,47.36,47.38,21600.0,44.1461,44.1554,44.0531,44.0717,21600.0
2018-06-15 10:40:00,47.44,47.58,47.44,47.58,80084.0,44.1275,44.2577,44.1275,44.2577,80084.0
2018-06-15 10:50:00,47.6,47.6,47.55,47.56,17932.0,44.2763,44.2763,44.2298,44.2391,17932.0
2018-06-15 11:00:00,47.59,47.59,47.54,47.55,49600.0,44.267,44.267,44.2205,44.2298,49600.0
2018-06-15 11:10:00,47.54,47.58,47.52,47.55,20092.0,44.2205,44.2577,44.2019,44.2298,20092.0
2018-06-15 11:20:00,47.55,47.57,47.5,47.51,19512.0,44.2298,44.2484,44.1833,44.1926,19512.0
2018-06-15 11:30:00,47.51,47.53,47.49,47.5,4400.0,44.1926,44.2112,44.174,44.1833,4400.0
2018-06-15 11:40:00,47.49,47.53,47.49,47.52,13472.0,44.174,44.2112,44.174,44.2019,13472.0
2018-06-15 11:50:00,47.52,47.58,47.52,47.56,5832.0,44.2019,44.2577,44.2019,44.2391,5832.0
2018-06-15 12:00:00,47.58,47.58,47.51,47.52,13228.0,44.2577,44.2577,44.1926,44.2019,13228.0
2018-06-15 12:10:00,47.53,47.54,47.51,47.53,15656.0,44.2112,44.2205,44.1926,44.2112,15656.0
2018-06-15 12:20:00,47.54,47.54,47.51,47.52,18176.0,44.2205,44.2205,44.1926,44.2019,18176.0
2018-06-15 12:30:00,47.53,47.53,47.49,47.51,43148.0,44.2112,44.2112,44.174,44.1926,43148.0
2018-06-15 12:40:00,47.51,47.56,47.51,47.55,19980.0,44.1926,44.2391,44.1926,44.2298,19980.0
2018-06-15 12:50:00,47.54,47.57,47.54,47.56,18400.0,44.2205,44.2484,44.2205,44.2391,18400.0
2018-06-15 13:00:00,47.55,47.61,47.55,47.59,20532.0,44.2298,44.2856,44.2298,44.267,20532.0
2018-06-15 13:10:00,47.61,47.65,47.61,47.64,11868.0,44.2856,44.3228,44.2856,44.3135,11868.0
2018-06-15 13:20:00,47.62,47.63,47.59,47.61,11700.0,44.2949,44.3042,44.267,44.2856,11700.0
2018-06-15 13:30:00,47.6,47.62,47.59,47.6,6800.0,44.2763,44.2949,44.267,44.2763,6800.0
2018-06-15 13:40:00,47.6,47.61,47.58,47.6,16000.0,44.2763,44.2856,44.2577,44.2763,16000.0
2018-06-15 13:50:00,47.59,47.59,47.56,47.58,14400.0,44.267,44.267,44.2391,44.2577,14400.0
2018-06-15 14:00:00,47.58,47.59,47.55,47.56,56072.0,44.2577,44.267,44.2298,44.2391,56072.0
2018-06-15 14:10:00,47.56,47.56,47.5,47.52,160616.0,44.2391,44.2391,44.1833,44.2019,160616.0
2018-06-15 14:20:00,47.54,47.66,47.5,47.64,246536.0,44.2205,44.3321,44.1833,44.3135,246536.0
2018-06-15 14:30:00,47.64,47.71,47.64,47.65,15256.0,44.3135,44.3786,44.3135,44.3228,15256.0
2018-06-15 14:40:00,47.66,47.68,47.61,47.64,21068.0,44.3321,44.3507,44.2856,44.3135,21068.0
2018-06-15 14:50:00,47.63,47.67,47.62,47.63,13200.0,44.3042,44.3414,44.2949,44.3042,13200.0
2018-06-15 15:00:00,47.63,47.63,47.6,47.63,21464.0,44.3042,44.3042,44.2763,44.3042,21464.0
2018-06-15 15:10:00,47.63,47.64,47.6,47.61,20068.0,44.3042,44.3135,44.2763,44.2856,20068.0
2018-06-15 15:20:00,47.61,47.67,47.61,47.67,26216.0,44.2856,44.3414,44.2856,44.3414,26216.0
2018-06-15 15:30:00,47.66,47.67,47.63,47.66,59536.0,44.3321,44.3414,44.3042,44.3321,59536.0
2018-06-15 15:40:00,47.67,47.68,47.65,47.67,97444.0,44.3414,44.3507,44.3228,44.3414,97444.0
2018-06-15 15:50:00,47.69,47.69,47.49,47.63,296320.0,44.36,44.36,44.174,44.3042,296320.0
2018-06-18 09:30:00,47.66,47.74,47.43,47.45,60628.0,44.3321,44.4065,44.1182,44.1368,60628.0
2018-06-18 09:40:00,47.44,47.53,47.41,47.51,14000.0,44.1275,44.2112,44.0996,44.1926,14000.0
2018-06-18 09:50:00,47.52,47.52,47.36,47.36,8148.0,44.2019,44.2019,44.0531,44.0531,8148.0
2018-06-18 10:00:00,47.33,47.46,47.33,47.45,13480.0,44.0252,44.1461,44.0252,44.1368,13480.0
2018-06-18 10:10:00,47.47,47.55,47.45,47.55,27236.0,44.1554,44.2298,44.1368,44.2298,27236.0
2018-06-18 10:20:00,47.52,47.63,47.52,47.63,12396.0,44.2019,44.3042,44.2019,44.3042,12396.0
2018-06-18 10:30:00,47.63,47.72,47.63,47.7,6796.0,44.3042,44.3879,44.3042,44.3693,6796.0
2018-06-18 10:40:00,47.75,47.77,47.67,47.77,13600.0,44.4158,44.4344,44.3414,44.4344,13600.0
2018-06-18 10:50:00,47.78,47.8,47.74,47.79,11752.0,44.4437,44.4623,44.4065,44.453,11752.0
2018-06-18 11:00:00,47.79,47.85,47.79,47.85,13332.0,44.453,44.5089,44.453,44.5089,13332.0
2018-06-18 11:10:00,47.86,47.86,47.77,47.77,9000.0,44.5182,44.5182,44.4344,44.4344,9000.0
2018-06-18 11:20:00,47.78,47.81,47.75,47.79,14848.0,44.4437,44.4716,44.4158,44.453,14848.0
2018-06-18 11:30:00,47.79,47.86,47.77,47.77,11044.0,44.453,44.5182,44.4344,44.4344,11044.0
2018-06-18 11:40:00,47.77,47.81,47.73,47.78,6400.0,44.4344,44.4716,44.3972,44.4437,6400.0
2018-06-18 11:50:00,47.8,47.8,47.75,47.76,4000.0,44.4623,44.4623,44.4158,44.4251,4000.0
2018-06-18 12:00:00,47.77,47.81,47.76,47.81,4000.0,44.4344,44.4716,44.4251,44.4716,4000.0
2018-06-18 12:10:00,47.82,47.82,47.79,47.82,2800.0,44.481,44.481,44.453,44.481,2800.0
2018-06-18 12:20:00,47.8,47.81,47.76,47.76,3200.0,44.4623,44.4716,44.4251,44.4251,3200.0
2018-06-18 12:30:00,47.76,47.78,47.73,47.77,7200.0,44.4251,44.4437,44.3972,44.4344,7200.0
2018-06-18 12:40:00,47.75,47.76,47.75,47.75,2040.0,44.4158,44.4251,44.4158,44.4158,2040.0
2018-06-18 12:50:00,47.75,47.75,47.7,47.72,15600.0,44.4158,44.4158,44.3693,44.3879,15600.0
2018-06-18 13:00:00,47.73,47.75,47.69,47.7,28008.0,44.3972,44.4158,44.36,44.3693,28008.0
2018-06-18 13:10:00,47.7,47.73,47.69,47.69,4152.0,44.3693,44.3972,44.36,44.36,4152.0
2018-06-18 13:20:00,47.72,47.72,47.7,47.71,6000.0,44.3879,44.3879,44.3693,44.3786,6000.0
2018-06-18 13:30:00,47.7,47.72,47.7,47.7,4284.0,44.3693,44.3879,44.3693,44.3693,4284.0
2018-06-18 13:40:00,47.69,47.71,47.66,47.67,13844.0,44.36,44.3786,44.3321,44.3414,13844.0
2018-06-18 13:50:00,47.66,47.66,47.59,47.6,16204.0,44.3321,44.3321,44.267,44.2763,16204.0
2018-06-18 14:00:00,47.62,47.64,47.55,47.64,6800.0,44.2949,44.3135,44.2298,44.3135,6800.0
2018-06-18 14:10:00,47.63,47.66,47.6,47.66,9116.0,44.3042,44.3321,44.2763,44.3321,9116.0
2018-06-18 14:20:00,47.64,47.68,47.63,47.65,12812.0,44.3135,44.3507,44.3042,44.3228,12812.0
2018-06-18 14:30:00,47.69,47.69,47.65,47.67,8640.0,44.36,44.36,44.3228,44.3414,8640.0
2018-06-18 14:40:00,47.69,47.74,47.68,47.71,13600.0,44.36,44.4065,44.3507,44.3786,13600.0
2018-06-18 14:50:00,47.67,47.67,47.63,47.66,6800.0,44.3414,44.3414,44.3042,44.3321,6800.0
2018-06-18 15:00:00,47.66,47.7,47.65,47.68,11200.0,44.3321,44.3693,44.3228,44.3507,11200.0
2018-06-18 15:10:00,47.69,47.73,47.69,47.72,18800.0,44.36,44.3972,44.36,44.3879,18800.0
2018-06-18 15:20:00,47.73,47.76,47.73,47.74,21580.0,44.3972,44.4251,44.3972,44.4065,21580.0
2018-06-18 15:30:00,47.74,47.77,47.74,47.76,18804.0,44.4065,44.4344,44.4065,44.4251,18804.0
2018-06-18 15:40:00,47.75,47.75,47.71,47.74,49876.0,44.4158,44.4158,44.3786,44.4065,49876.0
2018-06-18 15:50:00,47.74,47.81,47.73,47.75,118816.0,44.4065,44.4716,44.3972,44.4158,118816.0
2018-06-19 09:30:00,47.4,47.65,47.29,47.33,42060.0,44.0903,44.3228,43.988,44.0252,42060.0
2018-06-19 09:40:00,47.36,47.43,47.2,47.24,37624.0,44.0531,44.1182,43.9042,43.9414,37624.0
2018-06-19 09:50:00,47.27,47.27,47.2,47.22,21320.0,43.9694,43.9694,43.9042,43.9228,21320.0
2018-06-19 10:00:00,47.21,47.28,47.21,47.24,14168.0,43.9135,43.9787,43.9135,43.9414,14168.0
2018-06-19 10:10:00,47.23,47.3,47.16,47.18,17660.0,43.9321,43.9973,43.867,43.8856,17660.0
2018-06-19 10:20:00,47.17,47.17,47.1,47.12,7824.0,43.8763,43.8763,43.8112,43.8298,7824.0
2018-06-19 10:30:00,47.08,47.08,46.97,47.01,24920.0,43.7926,43.7926,43.6903,43.7275,24920.0
2018-06-19 10:40:00,47.0,47.22,46.99,47.22,30000.0,43.7182,43.9228,43.7089,43.9228,30000.0
2018-06-19 10:50:00,47.19,47.25,47.17,47.24,41188.0,43.8949,43.9508,43.8763,43.9414,41188.0
2018-06-19 11:00:00,47.25,47.35,47.22,47.34,107392.0,43.9508,44.0438,43.9228,44.0345,107392.0
2018-06-19 11:10:00,47.32,47.34,47.28,47.34,38000.0,44.0159,44.0345,43.9787,44.0345,38000.0
2018-06-19 11:20:00,47.32,47.36,47.32,47.32,9224.0,44.0159,44.0531,44.0159,44.0159,9224.0
2018-06-19 11:30:00,47.34,47.35,47.3,47.33,10400.0,44.0345,44.0438,43.9973,44.0252,10400.0
2018-06-19 11:40:00,47.33,47.37,47.31,47.37,4000.0,44.0252,44.0624,44.0066,44.0624,4000.0
2018-06-19 11:50:00,47.42,47.46,47.41,47.41,9200.0,44.1089,44.1461,44.0996,44.0996,9200.0
2018-06-19 12:00:00,47.42,47.45,47.34,47.43,27196.0,44.1089,44.1368,44.0345,44.1182,27196.0
2018-06-19 12:10:00,47.43,47.48,47.4,47.48,8000.0,44.1182,44.1647,44.0903,44.1647,8000.0
2018-06-19 12:20:00,47.48,47.57,47.47,47.55,11280.0,44.1647,44.2484,44.1554,44.2298,11280.0
2018-06-19 12:30:00,47.55,47.57,47.52,47.54,9220.0,44.2298,44.2484,44.2019,44.2205,9220.0
2018-06-19 12:40:00,47.53,47.57,47.5,47.57,8400.0,44.2112,44.2484,44.1833,44.2484,8400.0
2018-06-19 12:50:00,47.55,47.56,47.5,47.56,15600.0,44.2298,44.2391,44.1833,44.2391,15600.0
2018-06-19 13:00:00,47.59,47.6,47.55,47.59,8400.0,44.267,44.2763,44.2298,44.267,8400.0
2018-06-19 13:10:00,47.59,47.61,47.58,47.61,2000.0,44.267,44.2856,44.2577,44.2856,2000.0
2018-06-19 13:20:00,47.59,47.59,47.55,47.58,10388.0,44.267,44.267,44.2298,44.2577,10388.0
2018-06-19 13:30:00,47.6,47.6,47.55,47.58,6848.0,44.2763,44.2763,44.2298,44.2577,6848.0
2018-06-19 13:40:00,47.62,47.62,47.59,47.62,4892.0,44.2949,44.2949,44.267,44.2949,4892.0
2018-06-19 13:50:00,47.63,47.64,47.6,47.6,5784.0,44.3042,44.3135,44.2763,44.2763,5784.0
2018-06-19 14:00:00,47.6,47.67,47.6,47.66,8200.0,44.2763,44.3414,44.2763,44.3321,8200.0
2018-06-19 14:10:00,47.66,47.66,47.62,47.62,4800.0,44.3321,44.3321,44.2949,44.2949,4800.0
2018-06-19 14:20:00,47.6,47.64,47.57,47.57,6160.0,44.2763,44.3135,44.2484,44.2484,6160.0
2018-06-19 14:30:00,47.57,47.61,47.57,47.58,2800.0,44.2484,44.2856,44.2484,44.2577,2800.0
2018-06-19 14:40:00,47.57,47.63,47.56,47.6,13600.0,44.2484,44.3042,44.2391,44.2763,13600.0
2018-06-19 14:50:00,47.62,47.67,47.6,47.63,10820.0,44.2949,44.3414,44.2763,44.3042,10820.0
2018-06-19 15:00:00,47.63,47.67,47.62,47.63,11752.0,44.3042,44.3414,44.2949,44.3042,11752.0
2018-06-19 15:10:00,47.66,47.67,47.64,47.64,8000.0,44.3321,44.3414,44.3135,44.3135,8000.0
2018-06-19 15:20:00,47.63,47.63,47.61,47.61,18888.0,44.3042,44.3042,44.2856,44.2856,18888.0
2018-06-19 15:30:00,47.63,47.64,47.61,47.63,22800.0,44.3042,44.3135,44.2856,44.3042,22800.0
2018-06-19 15:40:00,47.63,47.63,47.57,47.57,30400.0,44.3042,44.3042,44.2484,44.2484,30400.0
2018-06-19 15:50:00,47.59,47.69,47.59,47.63,90372.0,44.267,44.36,44.267,44.3042,90372.0
2018-06-20 09:30:00,47.76,47.84,47.6,47.63,39884.0,44.4251,44.4996,44.2763,44.3042,39884.0
2018-06-20 09:40:00,47.66,47.66,47.38,47.38,24180.0,44.3321,44.3321,44.0717,44.0717,24180.0
2018-06-20 09:50:00,47.38,47.51,47.38,47.49,19988.0,44.0717,44.1926,44.0717,44.174,19988.0
2018-06-20 10:00:00,47.46,47.52,47.41,47.48,30564.0,44.1461,44.2019,44.0996,44.1647,30564.0
2018-06-20 10:10:00,47.46,47.52,47.39,47.46,35900.0,44.1461,44.2019,44.081,44.1461,35900.0
2018-06-20 10:20:00,47.48,47.51,47.4,47.4,31160.0,44.1647,44.1926,44.0903,44.0903,31160.0
2018-06-20 10:30:00,47.44,47.56,47.4,47.56,18280.0,44.1275,44.2391,44.0903,44.2391,18280.0
2018-06-20 10:40:00,47.56,47.58,47.51,47.53,15948.0,44.2391,44.2577,44.1926,44.2112,15948.0
2018-06-20 10:50:00,47.52,47.6,47.52,47.6,8040.0,44.2019,44.2763,44.2019,44.2763,8040.0
2018-06-20 11:00:00,47.57,47.58,47.51,47.56,17920.0,44.2484,44.2577,44.1926,44.2391,17920.0
2018-06-20 11:10:00,47.56,47.58,47.47,47.51,25320.0,44.2391,44.2577,44.1554,44.1926,25320.0
2018-06-20 11:20:00,47.49,47.52,47.47,47.47,20788.0,44.174,44.2019,44.1554,44.1554,20788.0
2018-06-20 11:30:00,47.46,47.5,47.41,47.43,31360.0,44.1461,44.1833,44.0996,44.1182,31360.0
2018-06-20 11:40:00,47.45,47.5,47.45,47.45,9600.0,44.1368,44.1833,44.1368,44.1368,9600.0
2018-06-20 11:50:00,47.46,47.49,47.46,47.47,10420.0,44.1461,44.174,44.1461,44.1554,10420.0
2018-06-20 12:00:00,47.48,47.53,47.47,47.51,11656.0,44.1647,44.2112,44.1554,44.1926,11656.0
2018-06-20 12:10:00,47.52,47.53,47.51,47.53,4800.0,44.2019,44.2112,44.1926,44.2112,4800.0
2018-06-20 12:20:00,47.54,47.58,47.54,47.57,9048.0,44.2205,44.2577,44.2205,44.2484,9048.0
2018-06-20 12:30:00,47.58,47.6,47.55,47.6,13140.0,44.2577,44.2763,44.2298,44.2763,13140.0
2018-06-20 12:40:00,47.6,47.65,47.6,47.65,16800.0,44.2763,44.3228,44.2763,44.3228,16800.0
2018-06-20 12:50:00,47.64,47.66,47.6,47.63,6900.0,44.3135,44.3321,44.2763,44.3042,6900.0
2018-06-20 13:00:00,47.63,47.63,47.59,47.61,6000.0,44.3042,44.3042,44.267,44.2856,6000.0
2018-06-20 13:10:00,47.6,47.6,47.57,47.57,14280.0,44.2763,44.2763,44.2484,44.2484,14280.0
2018-06-20 13:20:00,47.57,47.59,47.53,47.55,13600.0,44.2484,44.267,44.2112,44.2298,13600.0
2018-06-20 13:30:00,47.58,47.63,47.58,47.62,2000.0,44.2577,44.3042,44.2577,44.2949,2000.0
2018-06-20 13:40:00,47.6,47.63,47.6,47.61,3600.0,44.2763,44.3042,44.2763,44.2856,3600.0
2018-06-20 13:50:00,47.62,47.62,47.6,47.62,8400.0,44.2949,44.2949,44.2763,44.2949,8400.0
2018-06-20 14:00:00,47.6,47.61,47.58,47.59,6400.0,44.2763,44.2856,44.2577,44.267,6400.0
2018-06-20 14:10:00,47.58,47.62,47.58,47.62,3600.0,44.2577,44.2949,44.2577,44.2949,3600.0
2018-06-20 14:20:00,47.62,47.63,47.59,47.59,8412.0,44.2949,44.3042,44.267,44.267,8412.0
2018-06-20 14:30:00,47.61,47.61,47.59,47.59,3600.0,44.2856,44.2856,44.267,44.267,3600.0
2018-06-20 14:40:00,47.6,47.6,47.57,47.57,5200.0,44.2763,44.2763,44.2484,44.2484,5200.0
2018-06-20 14:50:00,47.56,47.58,47.55,47.58,21356.0,44.2391,44.2577,44.2298,44.2577,21356.0
2018-06-20 15:00:00,47.59,47.63,47.56,47.63,13204.0,44.267,44.3042,44.2391,44.3042,13204.0
2018-06-20 15:10:00,47.61,47.66,47.61,47.66,10188.0,44.2856,44.3321,44.2856,44.3321,10188.0
2018-06-20 15:20:00,47.65,47.66,47.63,47.64,17316.0,44.3228,44.3321,44.3042,44.3135,17316.0
2018-06-20 15:30:00,47.65,47.66,47.62,47.62,16156.0,44.3228,44.3321,44.2949,44.2949,16156.0
2018-06-20 15:40:00,47.62,47.62,47.54,47.56,28800.0,44.2949,44.2949,44.2205,44.2391,28800.0
2018-06-20 15:50:00,47.56,47.58,47.52,47.58,62208.0,44.2391,44.2577,44.2019,44.2577,62208.0
2018-06-21 09:30:00,47.53,47.6,47.3,47.3,39708.0,44.2112,44.2763,43.9973,43.9973,39708.0
2018-06-21 09:40:00,47.3,47.36,47.24,47.33,22328.0,43.9973,44.0531,43.9414,44.0252,22328.0
2018-06-21 09:50:00,47.33,47.36,47.24,47.24,11740.0,44.0252,44.0531,43.9414,43.9414,11740.0
2018-06-21 10:00:00,47.24,47.24,47.13,47.15,29132.0,43.9414,43.9414,43.8391,43.8577,29132.0
2018-06-21 10:10:00,47.17,47.21,47.1,47.12,23824.0,43.8763,43.9135,43.8112,43.8298,23824.0
2018-06-21 10:20:00,47.11,47.11,47.0,47.09,25836.0,43.8205,43.8205,43.7182,43.8019,25836.0
2018-06-21 10:30:00,47.06,47.14,47.06,47.1,17220.0,43.774,43.8484,43.774,43.8112,17220.0
2018-06-21 10:40:00,47.1,47.18,47.08,47.15,25640.0,43.8112,43.8856,43.7926,43.8577,25640.0
2018-06-21 10:50:00,47.14,47.22,47.14,47.22,6400.0,43.8484,43.9228,43.8484,43.9228,6400.0
2018-06-21 11:00:00,47.19,47.25,47.18,47.23,17988.0,43.8949,43.9508,43.8856,43.9321,17988.0
2018-06-21 11:10:00,47.22,47.31,47.22,47.31,12000.0,43.9228,44.0066,43.9228,44.0066,12000.0
2018-06-21 11:20:00,47.31,47.31,47.26,47.29,13600.0,44.0066,44.0066,43.9601,43.988,13600.0
2018-06-21 11:30:00,47.32,47.35,47.31,47.34,11780.0,44.0159,44.0438,44.0066,44.0345,11780.0
2018-06-21 11:40:00,47.36,47.43,47.33,47.38,15600.0,44.0531,44.1182,44.0252,44.0717,15600.0
2018-06-21 11:50:00,47.38,47.41,47.38,47.4,8000.0,44.0717,44.0996,44.0717,44.0903,8000.0
2018-06-21 12:00:00,47.41,47.41,47.35,47.35,19800.0,44.0996,44.0996,44.0438,44.0438,19800.0
2018-06-21 12:10:00,47.38,47.44,47.36,47.42,16720.0,44.0717,44.1275,44.0531,44.1089,16720.0
2018-06-21 12:20:00,47.41,47.43,47.37,47.43,10760.0,44.0996,44.1182,44.0624,44.1182,10760.0
2018-06-21 12:30:00,47.41,47.45,47.4,47.4,25804.0,44.0996,44.1368,44.0903,44.0903,25804.0
2018-06-21 12:40:00,47.43,47.45,47.42,47.42,7200.0,44.1182,44.1368,44.1089,44.1089,7200.0
2018-06-21 12:50:00,47.44,47.48,47.42,47.47,22900.0,44.1275,44.1647,44.1089,44.1554,22900.0
2018-06-21 13:00:00,47.47,47.48,47.45,47.48,7804.0,44.1554,44.1647,44.1368,44.1647,7804.0
2018-06-21 13:10:00,47.5,47.5,47.48,47.5,17200.0,44.1833,44.1833,44.1647,44.1833,17200.0
2018-06-21 13:20:00,47.5,47.57,47.5,47.54,35692.0,44.1833,44.2484,44.1833,44.2205,35692.0
2018-06-21 13:30:00,47.53,47.53,47.48,47.49,10800.0,44.2112,44.2112,44.1647,44.174,10800.0
2018-06-21 13:40:00,47.49,47.54,47.48,47.53,8800.0,44.174,44.2205,44.1647,44.2112,8800.0
2018-06-21 13:50:00,47.56,47.59,47.55,47.59,10400.0,44.2391,44.267,44.2298,44.267,10400.0
2018-06-21 14:00:00,47.61,47.64,47.57,47.59,10400.0,44.2856,44.3135,44.2484,44.267,10400.0
2018-06-21 14:10:00,47.6,47.65,47.6,47.62,12532.0,44.2763,44.3228,44.2763,44.2949,12532.0
2018-06-21 14:20:00,47.6,47.62,47.58,47.58,7268.0,44.2763,44.2949,44.2577,44.2577,7268.0
2018-06-21 14:30:00,47.61,47.63,47.6,47.6,14116.0,44.2856,44.3042,44.2763,44.2763,14116.0
2018-06-21 14:40:00,47.59,47.59,47.56,47.59,15588.0,44.267,44.267,44.2391,44.267,15588.0
2018-06-21 14:50:00,47.59,47.63,47.58,47.58,48212.0,44.267,44.3042,44.2577,44.2577,48212.0
2018-06-21 15:00:00,47.57,47.57,47.54,47.55,66304.0,44.2484,44.2484,44.2205,44.2298,66304.0
2018-06-21 15:10:00,47.55,47.55,47.5,47.5,15200.0,44.2298,44.2298,44.1833,44.1833,15200.0
2018-06-21 15:20:00,47.47,47.49,47.39,47.48,26200.0,44.1554,44.174,44.081,44.1647,26200.0
2018-06-21 15:30:00,47.48,47.48,47.39,47.39,7600.0,44.1647,44.1647,44.081,44.081,7600.0
2018-06-21 15:40:00,47.38,47.38,47.26,47.37,29540.0,44.0717,44.0717,43.9601,44.0624,29540.0
2018-06-21 15:50:00,47.35,47.41,47.34,47.36,93724.0,44.0438,44.0996,44.0345,44.0531,93724.0
2018-06-22 09:30:00,47.61,47.75,47.38,47.41,38100.0,44.2856,44.4158,44.0717,44.0996,38100.0
2018-06-22 09:40:00,47.42,47.42,47.29,47.32,14200.0,44.1089,44.1089,43.988,44.0159,14200.0
2018-06-22 09:50:00,47.34,47.36,47.17,47.18,40884.0,44.0345,44.0531,43.8763,43.8856,40884.0
2018-06-22 10:00:00,47.19,47.38,47.19,47.34,12000.0,43.8949,44.0717,43.8949,44.0345,12000.0
2018-06-22 10:10:00,47.35,47.38,47.32,47.35,3200.0,44.0438,44.0717,44.0159,44.0438,3200.0
2018-06-22 10:20:00,47.34,47.34,47.22,47.26,38400.0,44.0345,44.0345,43.9228,43.9601,38400.0
2018-06-22 10:30:00,47.27,47.3,47.26,47.27,13600.0,43.9694,43.9973,43.9601,43.9694,13600.0
2018-06-22 10:40:00,47.3,47.34,47.28,47.28,9040.0,43.9973,44.0345,43.9787,43.9787,9040.0
2018-06-22 10:50:00,47.3,47.3,47.21,47.27,14240.0,43.9973,43.9973,43.9135,43.9694,14240.0
2018-06-22 11:00:00,47.3,47.34,47.3,47.34,2400.0,43.9973,44.0345,43.9973,44.0345,2400.0
2018-06-22 11:10:00,47.34,47.34,47.3,47.3,6400.0,44.0345,44.0345,43.9973,43.9973,6400.0
2018-06-22 11:20:00,47.31,47.33,47.23,47.32,46492.0,44.0066,44.0252,43.9321,44.0159,46492.0
2018-06-22 11:30:00,47.29,47.32,47.28,47.32,6696.0,43.988,44.0159,43.9787,44.0159,6696.0
2018-06-22 11:40:00,47.31,47.33,47.31,47.31,1600.0,44.0066,44.0252,44.0066,44.0066,1600.0
2018-06-22 11:50:00,47.35,47.35,47.29,47.29,8508.0,44.0438,44.0438,43.988,43.988,8508.0
2018-06-22 12:00:00,47.26,47.29,47.19,47.23,20404.0,43.9601,43.988,43.8949,43.9321,20404.0
2018-06-22 12:10:00,47.24,47.27,47.24,47.25,12400.0,43.9414,43.9694,43.9414,43.9508,12400.0
2018-06-22 12:20:00,47.26,47.26,47.24,47.24,3600.0,43.9601,43.9601,43.9414,43.9414,3600.0
2018-06-22 12:30:00,47.25,47.26,47.23,47.23,3040.0,43.9508,43.9601,43.9321,43.9321,3040.0
2018-06-22 12:40:00,47.23,47.24,47.23,47.23,1200.0,43.9321,43.9414,43.9321,43.9321,1200.0
2018-06-22 12:50:00,47.24,47.24,47.23,47.24,3656.0,43.9414,43.9414,43.9321,43.9414,3656.0
2018-06-22 13:00:00,47.24,47.26,47.24,47.26,10040.0,43.9414,43.9601,43.9414,43.9601,10040.0
2018-06-22 13:10:00,47.26,47.26,47.24,47.25,3200.0,43.9601,43.9601,43.9414,43.9508,3200.0
2018-06-22 13:20:00,47.26,47.26,47.24,47.25,5200.0,43.9601,43.9601,43.9414,43.9508,5200.0
2018-06-22 13:30:00,47.22,47.25,47.22,47.25,2400.0,43.9228,43.9508,43.9228,43.9508,2400.0
2018-06-22 13:40:00,47.25,47.27,47.22,47.22,14108.0,43.9508,43.9694,43.9228,43.9228,14108.0
2018-06-22 13:50:00,47.22,47.25,47.22,47.24,6524.0,43.9228,43.9508,43.9228,43.9414,6524.0
2018-06-22 14:00:00,47.22,47.24,47.2,47.2,6360.0,43.9228,43.9414,43.9042,43.9042,6360.0
2018-06-22 14:10:00,47.21,47.22,47.2,47.21,8400.0,43.9135,43.9228,43.9042,43.9135,8400.0
2018-06-22 14:20:00,47.2,47.2,47.13,47.14,6400.0,43.9042,43.9042,43.8391,43.8484,6400.0
2018-06-22 14:30:00,47.15,47.18,47.14,47.18,15400.0,43.8577,43.8856,43.8484,43.8856,15400.0
2018-06-22 14:40:00,47.17,47.19,47.17,47.18,5600.0,43.8763,43.8949,43.8763,43.8856,5600.0
2018-06-22 14:50:00,47.21,47.21,47.18,47.2,5480.0,43.9135,43.9135,43.8856,43.9042,5480.0
2018-06-22 15:00:00,47.18,47.21,47.18,47.21,21160.0,43.8856,43.9135,43.8856,43.9135,21160.0
2018-06-22 15:10:00,47.23,47.24,47.23,47.23,10536.0,43.9321,43.9414,43.9321,43.9321,10536.0
2018-06-22 15:20:00,47.22,47.26,47.22,47.25,30000.0,43.9228,43.9601,43.9228,43.9508,30000.0
2018-06-22 15:30:00,47.25,47.26,47.24,47.24,38136.0,43.9508,43.9601,43.9414,43.9414,38136.0
2018-06-22 15:40:00,47.24,47.32,47.24,47.3,40604.0,43.9414,44.0159,43.9414,43.9973,40604.0
2018-06-22 15:50:00,47.3,47.31,47.09,47.16,159348.0,43.9973,44.0066,43.8019,43.867,159348.0
2018-06-25 09:30:00,46.88,47.21,46.79,46.83,47104.0,43.6066,43.9135,43.5229,43.5601,47104.0
2018-06-25 09:40:00,46.8,46.84,46.51,46.52,33392.0,43.5322,43.5694,43.2624,43.2717,33392.0
2018-06-25 09:50:00,46.56,46.66,46.51,46.51,35600.0,43.3089,43.4019,43.2624,43.2624,35600.0
2018-06-25 10:00:00,46.52,46.6,46.38,46.54,42088.0,43.2717,43.3461,43.1415,43.2903,42088.0
2018-06-25 10:10:00,46.52,46.56,46.44,46.48,20408.0,43.2717,43.3089,43.1973,43.2345,20408.0
2018-06-25 10:20:00,46.48,46.6,46.48,46.59,16516.0,43.2345,43.3461,43.2345,43.3368,16516.0
2018-06-25 10:30:00,46.64,46.64,46.53,46.58,22000.0,43.3833,43.3833,43.281,43.3275,22000.0
2018-06-25 10:40:00,46.59,46.74,46.56,46.69,153164.0,43.3368,43.4764,43.3089,43.4299,153164.0
2018-06-25 10:50:00,46.67,46.8,46.59,46.59,20520.0,43.4112,43.5322,43.3368,43.3368,20520.0
2018-06-25 11:00:00,46.64,46.69,46.55,46.55,20860.0,43.3833,43.4299,43.2996,43.2996,20860.0
2018-06-25 11:10:00,46.55,46.58,46.44,46.44,35240.0,43.2996,43.3275,43.1973,43.1973,35240.0
2018-06-25 11:20:00,46.42,46.48,46.39,46.42,13940.0,43.1787,43.2345,43.1508,43.1787,13940.0
2018-06-25 11:30:00,46.43,46.43,46.38,46.38,50000.0,43.188,43.188,43.1415,43.1415,50000.0
2018-06-25 11:40:00,46.36,46.55,46.36,46.5,31600.0,43.1229,43.2996,43.1229,43.2531,31600.0
2018-06-25 11:50:00,46.51,46.52,46.37,46.37,21172.0,43.2624,43.2717,43.1322,43.1322,21172.0
2018-06-25 12:00:00,46.38,46.41,46.28,46.28,19800.0,43.1415,43.1694,43.0485,43.0485,19800.0
2018-06-25 12:10:00,46.29,46.35,46.28,46.31,11600.0,43.0578,43.1136,43.0485,43.0764,11600.0
2018-06-25 12:20:00,46.33,46.39,46.32,46.37,15600.0,43.095,43.1508,43.0857,43.1322,15600.0
2018-06-25 12:30:00,46.36,46.41,46.35,46.38,17600.0,43.1229,43.1694,43.1136,43.1415,17600.0
2018-06-25 12:40:00,46.37,46.41,46.34,46.37,12800.0,43.1322,43.1694,43.1043,43.1322,12800.0
2018-06-25 12:50:00,46.4,46.51,46.4,46.48,15100.0,43.1601,43.2624,43.1601,43.2345,15100.0
2018-06-25 13:00:00,46.5,46.52,46.44,46.52,14800.0,43.2531,43.2717,43.1973,43.2717,14800.0
2018-06-25 13:10:00,46.51,46.51,46.41,46.44,19524.0,43.2624,43.2624,43.1694,43.1973,19524.0
2018-06-25 13:20:00,46.44,46.49,46.42,46.42,32400.0,43.1973,43.2438,43.1787,43.1787,32400.0
2018-06-25 13:30:00,46.45,46.51,46.37,46.5,33376.0,43.2066,43.2624,43.1322,43.2531,33376.0
2018-06-25 13:40:00,46.52,46.63,46.52,46.58,14000.0,43.2717,43.374,43.2717,43.3275,14000.0
2018-06-25 13:50:00,46.6,46.6,46.51,46.52,31040.0,43.3461,43.3461,43.2624,43.2717,31040.0
2018-06-25 14:00:00,46.51,46.55,46.46,46.46,16552.0,43.2624,43.2996,43.2159,43.2159,16552.0
2018-06-25 14:10:00,46.44,46.47,46.4,46.4,18236.0,43.1973,43.2252,43.1601,43.1601,18236.0
2018-06-25 14:20:00,46.4,46.43,46.39,46.4,10660.0,43.1601,43.188,43.1508,43.1601,10660.0
2018-06-25 14:30:00,46.4,46.4,46.24,46.24,18036.0,43.1601,43.1601,43.0113,43.0113,18036.0
2018-06-25 14:40:00,46.25,46.29,46.22,46.23,19988.0,43.0206,43.0578,42.9927,43.002,19988.0
2018-06-25 14:50:00,46.24,46.24,46.18,46.22,17200.0,43.0113,43.0113,42.9555,42.9927,17200.0
2018-06-25 15:00:00,46.27,46.29,46.22,46.25,37624.0,43.0392,43.0578,42.9927,43.0206,37624.0
2018-06-25 15:10:00,46.21,46.31,46.21,46.27,22400.0,42.9834,43.0764,42.9834,43.0392,22400.0
2018-06-25 15:20:00,46.32,46.32,46.27,46.32,22876.0,43.0857,43.0857,43.0392,43.0857,22876.0
2018-06-25 15:30:00,46.3,46.45,46.26,46.45,93392.0,43.0671,43.2066,43.0299,43.2066,93392.0
2018-06-25 15:40:00,46.42,46.46,46.35,46.4,32576.0,43.1787,43.2159,43.1136,43.1601,32576.0
2018-06-25 15:50:00,46.38,46.52,46.33,46.38,323016.0,43.1415,43.2717,43.095,43.1415,323016.0
2018-06-26 09:30:00,46.49,46.7,46.46,46.54,34716.0,43.2438,43.4392,43.2159,43.2903,34716.0
2018-06-26 09:40:00,46.59,46.85,46.58,46.74,28488.0,43.3368,43.5787,43.3275,43.4764,28488.0
2018-06-26 09:50:00,46.72,46.75,46.58,46.6,16000.0,43.4578,43.4857,43.3275,43.3461,16000.0
2018-06-26 10:00:00,46.63,46.79,46.62,46.77,24944.0,43.374,43.5229,43.3647,43.5043,24944.0
2018-06-26 10:10:00,46.77,46.83,46.77,46.8,13200.0,43.5043,43.5601,43.5043,43.5322,13200.0
2018-06-26 10:20:00,46.8,46.82,46.74,46.78,12116.0,43.5322,43.5508,43.4764,43.5136,12116.0
2018-06-26 10:30:00,46.74,46.74,46.63,46.63,18560.0,43.4764,43.4764,43.374,43.374,18560.0
2018-06-26 10:40:00,46.66,46.67,46.58,46.65,17712.0,43.4019,43.4112,43.3275,43.3926,17712.0
2018-06-26 10:50:00,46.63,46.67,46.61,46.61,12204.0,43.374,43.4112,43.3554,43.3554,12204.0
2018-06-26 11:00:00,46.59,46.72,46.59,46.68,10800.0,43.3368,43.4578,43.3368,43.4206,10800.0
2018-06-26 11:10:00,46.71,46.72,46.65,46.65,7160.0,43.4485,43.4578,43.3926,43.3926,7160.0
2018-06-26 11:20:00,46.63,46.63,46.57,46.59,10800.0,43.374,43.374,43.3182,43.3368,10800.0
2018-06-26 11:30:00,46.55,46.64,46.55,46.62,10400.0,43.2996,43.3833,43.2996,43.3647,10400.0
2018-06-26 11:40:00,46.62,46.65,46.56,46.56,11900.0,43.3647,43.3926,43.3089,43.3089,11900.0
2018-06-26 11:50:00,46.54,46.7,46.53,46.7,26304.0,43.2903,43.4392,43.281,43.4392,26304.0
2018-06-26 12:00:00,46.72,46.74,46.69,46.7,7688.0,43.4578,43.4764,43.4299,43.4392,7688.0
2018-06-26 12:10:00,46.74,46.74,46.65,46.67,6800.0,43.4764,43.4764,43.3926,43.4112,6800.0
2018-06-26 12:20:00,46.66,46.68,46.65,46.65,4000.0,43.4019,43.4206,43.3926,43.3926,4000.0
2018-06-26 12:30:00,46.65,46.68,46.62,46.64,10880.0,43.3926,43.4206,43.3647,43.3833,10880.0
2018-06-26 12:40:00,46.64,46.68,46.59,46.6,7308.0,43.3833,43.4206,43.3368,43.3461,7308.0
2018-06-26 12:50:00,46.62,46.68,46.62,46.65,8000.0,43.3647,43.4206,43.3647,43.3926,8000.0
2018-06-26 13:00:00,46.63,46.73,46.63,46.72,16728.0,43.374,43.4671,43.374,43.4578,16728.0
2018-06-26 13:10:00,46.71,46.74,46.7,46.74,6800.0,43.4485,43.4764,43.4392,43.4764,6800.0
2018-06-26 13:20:00,46.74,46.74,46.68,46.69,10000.0,43.4764,43.4764,43.4206,43.4299,10000.0
2018-06-26 13:30:00,46.71,46.73,46.69,46.73,8268.0,43.4485,43.4671,43.4299,43.4671,8268.0
2018-06-26 13:40:00,46.69,46.7,46.67,46.68,5676.0,43.4299,43.4392,43.4112,43.4206,5676.0
2018-06-26 13:50:00,46.68,46.69,46.67,46.68,3200.0,43.4206,43.4299,43.4112,43.4206,3200.0
2018-06-26 14:00:00,46.68,46.7,46.67,46.67,14428.0,43.4206,43.4392,43.4112,43.4112,14428.0
2018-06-26 14:10:00,46.66,46.67,46.65,46.65,5600.0,43.4019,43.4112,43.3926,43.3926,5600.0
2018-06-26 14:20:00,46.65,46.66,46.61,46.63,4920.0,43.3926,43.4019,43.3554,43.374,4920.0
2018-06-26 14:30:00,46.62,46.67,46.6,46.66,19756.0,43.3647,43.4112,43.3461,43.4019,19756.0
2018-06-26 14:40:00,46.67,46.68,46.6,46.63,26284.0,43.4112,43.4206,43.3461,43.374,26284.0
2018-06-26 14:50:00,46.63,46.63,46.59,46.62,11600.0,43.374,43.374,43.3368,43.3647,11600.0
2018-06-26 15:00:00,46.63,46.63,46.6,46.63,18712.0,43.374,43.374,43.3461,43.374,18712.0
2018-06-26 15:10:00,46.62,46.62,46.59,46.6,10460.0,43.3647,43.3647,43.3368,43.3461,10460.0
2018-06-26 15:20:00,46.59,46.59,46.5,46.52,18440.0,43.3368,43.3368,43.2531,43.2717,18440.0
2018-06-26 15:30:00,46.53,46.65,46.52,46.62,27600.0,43.281,43.3926,43.2717,43.3647,27600.0
2018-06-26 15:40:00,46.62,46.63,46.53,46.55,25620.0,43.3647,43.374,43.281,43.2996,25620.0
2018-06-26 15:50:00,46.56,46.68,46.55,46.66,191044.0,43.3089,43.4206,43.2996,43.4019,191044.0
2018-06-27 09:30:00,46.51,46.81,46.51,46.81,29880.0,43.2624,43.5415,43.2624,43.5415,29880.0
2018-06-27 09:40:00,46.63,46.68,46.6,46.63,14208.0,43.374,43.4206,43.3461,43.374,14208.0
2018-06-27 09:50:00,46.69,46.76,46.69,46.74,24348.0,43.4299,43.495,43.4299,43.4764,24348.0
2018-06-27 10:00:00,46.75,46.8,46.75,46.77,49456.0,43.4857,43.5322,43.4857,43.5043,49456.0
2018-06-27 10:10:00,46.82,46.87,46.82,46.85,12608.0,43.5508,43.5973,43.5508,43.5787,12608.0
2018-06-27 10:20:00,46.84,46.85,46.8,46.81,15200.0,43.5694,43.5787,43.5322,43.5415,15200.0
2018-06-27 10:30:00,46.83,46.99,46.83,46.98,20348.0,43.5601,43.7089,43.5601,43.6996,20348.0
2018-06-27 10:40:00,46.99,46.99,46.9,46.91,10148.0,43.7089,43.7089,43.6252,43.6345,10148.0
2018-06-27 10:50:00,46.88,46.89,46.84,46.86,12008.0,43.6066,43.6159,43.5694,43.588,12008.0
2018-06-27 11:00:00,46.85,46.89,46.76,46.78,16600.0,43.5787,43.6159,43.495,43.5136,16600.0
2018-06-27 11:10:00,46.77,46.78,46.72,46.75,25192.0,43.5043,43.5136,43.4578,43.4857,25192.0
2018-06-27 11:20:00,46.74,46.75,46.62,46.63,22000.0,43.4764,43.4857,43.3647,43.374,22000.0
2018-06-27 11:30:00,46.64,46.68,46.6,46.68,11708.0,43.3833,43.4206,43.3461,43.4206,11708.0
2018-06-27 11:40:00,46.64,46.7,46.62,46.7,7236.0,43.3833,43.4392,43.3647,43.4392,7236.0
2018-06-27 11:50:00,46.66,46.7,46.65,46.67,13200.0,43.4019,43.4392,43.3926,43.4112,13200.0
2018-06-27 12:00:00,46.67,46.7,46.65,46.69,14736.0,43.4112,43.4392,43.3926,43.4299,14736.0
2018-06-27 12:10:00,46.67,46.7,46.61,46.7,13596.0,43.4112,43.4392,43.3554,43.4392,13596.0
2018-06-27 12:20:00,46.66,46.67,46.59,46.59,6800.0,43.4019,43.4112,43.3368,43.3368,6800.0
2018-06-27 12:30:00,46.59,46.63,46.56,46.56,8400.0,43.3368,43.374,43.3089,43.3089,8400.0
2018-06-27 12:40:00,46.55,46.57,46.52,46.52,50320.0,43.2996,43.3182,43.2717,43.2717,50320.0
2018-06-27 12:50:00,46.57,46.57,46.49,46.49,5600.0,43.3182,43.3182,43.2438,43.2438,5600.0
2018-06-27 13:00:00,46.5,46.51,46.42,46.42,21012.0,43.2531,43.2624,43.1787,43.1787,21012.0
2018-06-27 13:10:00,46.43,46.45,46.32,46.32,12240.0,43.188,43.2066,43.0857,43.0857,12240.0
2018-06-27 13:20:00,46.33,46.37,46.31,46.34,11200.0,43.095,43.1322,43.0764,43.1043,11200.0
2018-06-27 13:30:00,46.34,46.38,46.33,46.38,11600.0,43.1043,43.1415,43.095,43.1415,11600.0
2018-06-27 13:40:00,46.36,46.42,46.32,46.32,7648.0,43.1229,43.1787,43.0857,43.0857,7648.0
2018-06-27 13:50:00,46.29,46.32,46.27,46.31,12400.0,43.0578,43.0857,43.0392,43.0764,12400.0
2018-06-27 14:00:00,46.29,46.38,46.24,46.27,15600.0,43.0578,43.1415,43.0113,43.0392,15600.0
2018-06-27 14:10:00,46.29,46.31,46.24,46.31,16108.0,43.0578,43.0764,43.0113,43.0764,16108.0
2018-06-27 14:20:00,46.32,46.36,46.29,46.29,13800.0,43.0857,43.1229,43.0578,43.0578,13800.0
2018-06-27 14:30:00,46.27,46.36,46.26,46.36,9720.0,43.0392,43.1229,43.0299,43.1229,9720.0
2018-06-27 14:40:00,46.35,46.38,46.32,46.33,12800.0,43.1136,43.1415,43.0857,43.095,12800.0
2018-06-27 14:50:00,46.28,46.29,46.23,46.24,25460.0,43.0485,43.0578,43.002,43.0113,25460.0
2018-06-27 15:00:00,46.24,46.28,46.2,46.21,9876.0,43.0113,43.0485,42.9741,42.9834,9876.0
2018-06-27 15:10:00,46.19,46.22,46.09,46.18,22484.0,42.9648,42.9927,42.8717,42.9555,22484.0
2018-06-27 15:20:00,46.18,46.32,46.17,46.28,20936.0,42.9555,43.0857,42.9462,43.0485,20936.0
2018-06-27 15:30:00,46.29,46.34,46.28,46.32,35484.0,43.0578,43.1043,43.0485,43.0857,35484.0
2018-06-27 15:40:00,46.31,46.35,46.16,46.18,20148.0,43.0764,43.1136,42.9369,42.9555,20148.0
2018-06-27 15:50:00,46.16,46.2,46.04,46.1,116716.0,42.9369,42.9741,42.8252,42.881,116716.0
2018-06-28 09:30:00,46.12,46.27,46.08,46.18,34940.0,42.8997,43.0392,42.8624,42.9555,34940.0
2018-06-28 09:40:00,46.12,46.2,46.05,46.12,25128.0,42.8997,42.9741,42.8345,42.8997,25128.0
2018-06-28 09:50:00,46.1,46.18,46.06,46.16,26000.0,42.881,42.9555,42.8438,42.9369,26000.0
2018-06-28 10:00:00,46.17,46.22,46.16,46.18,12400.0,42.9462,42.9927,42.9369,42.9555,12400.0
2018-06-28 10:10:00,46.17,46.17,46.08,46.11,18400.0,42.9462,42.9462,42.8624,42.8904,18400.0
2018-06-28 10:20:00,46.09,46.2,46.08,46.09,20924.0,42.8717,42.9741,42.8624,42.8717,20924.0
2018-06-28 10:30:00,46.12,46.17,46.1,46.12,15828.0,42.8997,42.9462,42.881,42.8997,15828.0
2018-06-28 10:40:00,46.12,46.15,46.08,46.1,12600.0,42.8997,42.9276,42.8624,42.881,12600.0
2018-06-28 10:50:00,46.07,46.31,46.07,46.26,15200.0,42.8531,43.0764,42.8531,43.0299,15200.0
2018-06-28 11:00:00,46.3,46.31,46.2,46.21,11300.0,43.0671,43.0764,42.9741,42.9834,11300.0
2018-06-28 11:10:00,46.26,46.27,46.17,46.21,30940.0,43.0299,43.0392,42.9462,42.9834,30940.0
2018-06-28 11:20:00,46.19,46.31,46.17,46.26,43564.0,42.9648,43.0764,42.9462,43.0299,43564.0
2018-06-28 11:30:00,46.23,46.32,46.22,46.32,9600.0,43.002,43.0857,42.9927,43.0857,9600.0
2018-06-28 11:40:00,46.32,46.32,46.26,46.27,10800.0,43.0857,43.0857,43.0299,43.0392,10800.0
2018-06-28 11:50:00,46.26,46.35,46.25,46.3,14096.0,43.0299,43.1136,43.0206,43.0671,14096.0
2018-06-28 12:00:00,46.3,46.31,46.17,46.17,7424.0,43.0671,43.0764,42.9462,42.9462,7424.0
2018-06-28 12:10:00,46.14,46.17,46.13,46.17,6800.0,42.9183,42.9462,42.909,42.9462,6800.0
2018-06-28 12:20:00,46.17,46.17,46.08,46.08,11064.0,42.9462,42.9462,42.8624,42.8624,11064.0
2018-06-28 12:30:00,46.11,46.11,46.07,46.09,18960.0,42.8904,42.8904,42.8531,42.8717,18960.0
2018-06-28 12:40:00,46.08,46.09,46.05,46.08,10892.0,42.8624,42.8717,42.8345,42.8624,10892.0
2018-06-28 12:50:00,46.1,46.18,46.1,46.17,12260.0,42.881,42.9555,42.881,42.9462,12260.0
2018-06-28 13:00:00,46.18,46.19,46.13,46.13,3200.0,42.9555,42.9648,42.909,42.909,3200.0
2018-06-28 13:10:00,46.15,46.22,46.15,46.2,7200.0,42.9276,42.9927,42.9276,42.9741,7200.0
2018-06-28 13:20:00,46.2,46.26,46.2,46.23,10400.0,42.9741,43.0299,42.9741,43.002,10400.0
2018-06-28 13:30:00,46.23,46.27,46.22,46.22,17028.0,43.002,43.0392,42.9927,42.9927,17028.0
2018-06-28 13:40:00,46.24,46.27,46.22,46.23,23600.0,43.0113,43.0392,42.9927,43.002,23600.0
2018-06-28 13:50:00,46.21,46.31,46.21,46.25,12088.0,42.9834,43.0764,42.9834,43.0206,12088.0
2018-06-28 14:00:00,46.25,46.29,46.25,46.27,8000.0,43.0206,43.0578,43.0206,43.0392,8000.0
2018-06-28 14:10:00,46.27,46.27,46.24,46.27,5584.0,43.0392,43.0392,43.0113,43.0392,5584.0
2018-06-28 14:20:00,46.27,46.35,46.27,46.35,8136.0,43.0392,43.1136,43.0392,43.1136,8136.0
2018-06-28 14:30:00,46.36,46.37,46.32,46.32,6800.0,43.1229,43.1322,43.0857,43.0857,6800.0
2018-06-28 14:40:00,46.33,46.39,46.33,46.37,10800.0,43.095,43.1508,43.095,43.1322,10800.0
2018-06-28 14:50:00,46.35,46.48,46.35,46.45,9080.0,43.1136,43.2345,43.1136,43.2066,9080.0
2018-06-28 15:00:00,46.48,46.5,46.44,46.44,11600.0,43.2345,43.2531,43.1973,43.1973,11600.0
2018-06-28 15:10:00,46.46,46.56,46.46,46.56,9508.0,43.2159,43.3089,43.2159,43.3089,9508.0
2018-06-28 15:20:00,46.55,46.57,46.5,46.51,13916.0,43.2996,43.3182,43.2531,43.2624,13916.0
2018-06-28 15:30:00,46.49,46.51,46.43,46.44,14600.0,43.2438,43.2624,43.188,43.1973,14600.0
2018-06-28 15:40:00,46.41,46.43,46.39,46.4,23608.0,43.1694,43.188,43.1508,43.1601,23608.0
2018-06-28 15:50:00,46.39,46.4,46.34,46.39,65936.0,43.1508,43.1601,43.1043,43.1508,65936.0
2018-06-29 09:30:00,46.45,46.67,46.45,46.63,34596.0,43.2066,43.4112,43.2066,43.374,34596.0
2018-06-29 09:40:00,46.69,46.74,46.65,46.65,8900.0,43.4299,43.4764,43.3926,43.3926,8900.0
2018-06-29 09:50:00,46.68,46.75,46.62,46.75,33636.0,43.4206,43.4857,43.3647,43.4857,33636.0
2018-06-29 10:00:00,46.85,46.92,46.84,46.85,9432.0,43.5787,43.6438,43.5694,43.5787,9432.0
2018-06-29 10:10:00,46.86,46.86,46.75,46.78,9624.0,43.588,43.588,43.4857,43.5136,9624.0
2018-06-29 10:20:00,46.79,46.86,46.78,46.86,15072.0,43.5229,43.588,43.5136,43.588,15072.0
2018-06-29 10:30:00,46.81,46.96,46.78,46.9,21904.0,43.5415,43.681,43.5136,43.6252,21904.0
2018-06-29 10:40:00,46.9,46.98,46.9,46.97,10836.0,43.6252,43.6996,43.6252,43.6903,10836.0
2018-06-29 10:50:00,46.98,47.04,46.96,47.04,6400.0,43.6996,43.7554,43.681,43.7554,6400.0
2018-06-29 11:00:00,47.02,47.03,46.98,47.02,9200.0,43.7368,43.7461,43.6996,43.7368,9200.0
2018-06-29 11:10:00,46.99,47.02,46.9,46.93,6936.0,43.7089,43.7368,43.6252,43.6531,6936.0
2018-06-29 11:20:00,46.93,46.96,46.92,46.93,10680.0,43.6531,43.681,43.6438,43.6531,10680.0
2018-06-29 11:30:00,46.91,46.91,46.75,46.75,13200.0,43.6345,43.6345,43.4857,43.4857,13200.0
2018-06-29 11:40:00,46.78,46.83,46.78,46.79,5204.0,43.5136,43.5601,43.5136,43.5229,5204.0
2018-06-29 11:50:00,46.77,46.77,46.68,46.71,22816.0,43.5043,43.5043,43.4206,43.4485,22816.0
2018-06-29 12:00:00,46.68,46.77,46.67,46.77,18396.0,43.4206,43.5043,43.4112,43.5043,18396.0
2018-06-29 12:10:00,46.77,46.77,46.74,46.77,3600.0,43.5043,43.5043,43.4764,43.5043,3600.0
2018-06-29 12:20:00,46.8,46.8,46.74,46.76,7644.0,43.5322,43.5322,43.4764,43.495,7644.0
2018-06-29 12:30:00,46.76,46.78,46.72,46.72,8408.0,43.495,43.5136,43.4578,43.4578,8408.0
2018-06-29 12:40:00,46.73,46.74,46.71,46.74,8960.0,43.4671,43.4764,43.4485,43.4764,8960.0
2018-06-29 12:50:00,46.72,46.73,46.68,46.7,11200.0,43.4578,43.4671,43.4206,43.4392,11200.0
2018-06-29 13:00:00,46.7,46.73,46.7,46.73,5600.0,43.4392,43.4671,43.4392,43.4671,5600.0
2018-06-29 13:10:00,46.76,46.78,46.75,46.78,1708.0,43.495,43.5136,43.4857,43.5136,1708.0
2018-06-29 13:20:00,46.78,46.78,46.74,46.74,9644.0,43.5136,43.5136,43.4764,43.4764,9644.0
2018-06-29 13:30:00,46.74,46.76,46.71,46.76,8412.0,43.4764,43.495,43.4485,43.495,8412.0
2018-06-29 13:40:00,46.76,46.85,46.75,46.85,5240.0,43.495,43.5787,43.4857,43.5787,5240.0
2018-06-29 13:50:00,46.86,46.86,46.75,46.77,13220.0,43.588,43.588,43.4857,43.5043,13220.0
2018-06-29 14:00:00,46.77,46.77,46.64,46.68,20984.0,43.5043,43.5043,43.3833,43.4206,20984.0
2018-06-29 14:10:00,46.65,46.66,46.62,46.63,16800.0,43.3926,43.4019,43.3647,43.374,16800.0
2018-06-29 14:20:00,46.64,46.68,46.62,46.67,14352.0,43.3833,43.4206,43.3647,43.4112,14352.0
2018-06-29 14:30:00,46.66,46.69,46.6,46.65,20296.0,43.4019,43.4299,43.3461,43.3926,20296.0
2018-06-29 14:40:00,46.64,46.65,46.61,46.65,6548.0,43.3833,43.3926,43.3554,43.3926,6548.0
2018-06-29 14:50:00,46.64,46.66,46.61,46.66,12272.0,43.3833,43.4019,43.3554,43.4019,12272.0
2018-06-29 15:00:00,46.67,46.69,46.66,46.66,7776.0,43.4112,43.4299,43.4019,43.4019,7776.0
2018-06-29 15:10:00,46.62,46.63,46.55,46.55,16072.0,43.3647,43.374,43.2996,43.2996,16072.0
2018-06-29 15:20:00,46.54,46.58,46.5,46.56,16000.0,43.2903,43.3275,43.2531,43.3089,16000.0
2018-06-29 15:30:00,46.55,46.55,46.41,46.42,37228.0,43.2996,43.2996,43.1694,43.1787,37228.0
2018-06-29 15:40:00,46.38,46.47,46.37,46.42,38000.0,43.1415,43.2252,43.1322,43.1787,38000.0
2018-06-29 15:50:00,46.41,46.41,46.26,46.27,299880.0,43.1694,43.1694,43.0299,43.0392,299880.0
2018-07-02 09:30:00,46.06,46.2,45.86,45.96,190252.0,42.8438,42.9741,42.6578,42.7508,190252.0
2018-07-02 09:40:00,45.93,45.94,45.8,45.89,32376.0,42.7229,42.7322,42.602,42.6857,32376.0
2018-07-02 09:50:00,45.89,46.04,45.86,46.04,23600.0,42.6857,42.8252,42.6578,42.8252,23600.0
2018-07-02 10:00:00,46.18,46.31,46.14,46.28,21624.0,42.9555,43.0764,42.9183,43.0485,21624.0
2018-07-02 10:10:00,46.3,46.39,46.3,46.37,30000.0,43.0671,43.1508,43.0671,43.1322,30000.0
2018-07-02 10:20:00,46.35,46.49,46.35,46.49,19828.0,43.1136,43.2438,43.1136,43.2438,19828.0
2018-07-02 10:30:00,46.49,46.64,46.49,46.61,35644.0,43.2438,43.3833,43.2438,43.3554,35644.0
2018-07-02 10:40:00,46.64,46.71,46.62,46.65,32876.0,43.3833,43.4485,43.3647,43.3926,32876.0
2018-07-02 10:50:00,46.65,46.74,46.65,46.74,15560.0,43.3926,43.4764,43.3926,43.4764,15560.0
2018-07-02 11:00:00,46.75,46.89,46.74,46.87,58648.0,43.4857,43.6159,43.4764,43.5973,58648.0
2018-07-02 11:10:00,46.86,46.95,46.83,46.88,58372.0,43.588,43.6717,43.5601,43.6066,58372.0
2018-07-02 11:20:00,46.88,46.94,46.88,46.89,22988.0,43.6066,43.6624,43.6066,43.6159,22988.0
2018-07-02 11:30:00,46.88,46.93,46.86,46.93,32076.0,43.6066,43.6531,43.588,43.6531,32076.0
2018-07-02 11:40:00,46.92,46.93,46.88,46.88,19600.0,43.6438,43.6531,43.6066,43.6066,19600.0
2018-07-02 11:50:00,46.88,46.92,46.85,46.88,16400.0,43.6066,43.6438,43.5787,43.6066,16400.0
2018-07-02 12:00:00,46.87,46.87,46.75,46.78,17720.0,43.5973,43.5973,43.4857,43.5136,17720.0
2018-07-02 12:10:00,46.76,46.8,46.76,46.79,19580.0,43.495,43.5322,43.495,43.5229,19580.0
2018-07-02 12:20:00,46.79,46.86,46.79,46.86,11184.0,43.5229,43.588,43.5229,43.588,11184.0
2018-07-02 12:30:00,46.85,46.95,46.85,46.95,27872.0,43.5787,43.6717,43.5787,43.6717,27872.0
2018-07-02 12:40:00,46.95,47.05,46.94,47.04,28800.0,43.6717,43.7647,43.6624,43.7554,28800.0
2018-07-02 12:50:00,47.03,47.06,47.0,47.01,16400.0,43.7461,43.774,43.7182,43.7275,16400.0
2018-07-02 13:00:00,47.0,47.01,46.95,47.01,27200.0,43.7182,43.7275,43.6717,43.7275,27200.0
2018-07-02 13:10:00,46.98,46.98,46.88,46.88,12400.0,43.6996,43.6996,43.6066,43.6066,12400.0
2018-07-02 13:20:00,46.88,46.88,46.82,46.83,11720.0,43.6066,43.6066,43.5508,43.5601,11720.0
2018-07-02 13:30:00,46.83,46.9,46.83,46.89,10368.0,43.5601,43.6252,43.5601,43.6159,10368.0
2018-07-02 13:40:00,46.92,47.02,46.92,47.02,19556.0,43.6438,43.7368,43.6438,43.7368,19556.0
2018-07-02 13:50:00,47.02,47.04,47.0,47.01,10968.0,43.7368,43.7554,43.7182,43.7275,10968.0
2018-07-02 14:00:00,47.0,47.1,47.0,47.08,25916.0,43.7182,43.8112,43.7182,43.7926,25916.0
2018-07-02 14:10:00,47.08,47.11,47.04,47.11,23404.0,43.7926,43.8205,43.7554,43.8205,23404.0
2018-07-02 14:20:00,47.1,47.13,47.07,47.07,19820.0,43.8112,43.8391,43.7833,43.7833,19820.0
2018-07-02 14:30:00,47.09,47.12,47.02,47.02,17600.0,43.8019,43.8298,43.7368,43.7368,17600.0
2018-07-02 14:40:00,47.01,47.07,47.01,47.04,15164.0,43.7275,43.7833,43.7275,43.7554,15164.0
2018-07-02 14:50:00,47.04,47.05,46.98,46.99,18340.0,43.7554,43.7647,43.6996,43.7089,18340.0
2018-07-02 15:00:00,46.99,47.0,46.96,47.0,22700.0,43.7089,43.7182,43.681,43.7182,22700.0
2018-07-02 15:10:00,47.0,47.05,46.99,47.0,29568.0,43.7182,43.7647,43.7089,43.7182,29568.0
2018-07-02 15:20:00,47.0,47.12,47.0,47.11,41200.0,43.7182,43.8298,43.7182,43.8205,41200.0
2018-07-02 15:30:00,47.11,47.11,47.02,47.08,35148.0,43.8205,43.8205,43.7368,43.7926,35148.0
2018-07-02 15:40:00,47.1,47.14,47.07,47.14,45504.0,43.8112,43.8484,43.7833,43.8484,45504.0
2018-07-02 15:50:00,47.15,47.22,47.13,47.16,111000.0,43.8577,43.9228,43.8391,43.867,111000.0
2018-07-03 09:30:00,47.24,47.38,47.21,47.24,65944.0,43.9414,44.0717,43.9135,43.9414,65944.0
2018-07-03 09:40:00,47.27,47.42,47.27,47.37,22504.0,43.9694,44.1089,43.9694,44.0624,22504.0
2018-07-03 09:50:00,47.34,47.4,47.33,47.35,17036.0,44.0345,44.0903,44.0252,44.0438,17036.0
2018-07-03 10:00:00,47.38,47.46,47.37,47.37,22028.0,44.0717,44.1461,44.0624,44.0624,22028.0
2018-07-03 10:10:00,47.37,47.38,47.26,47.28,14304.0,44.0624,44.0717,43.9601,43.9787,14304.0
2018-07-03 10:20:00,47.26,47.31,47.2,47.31,16048.0,43.9601,44.0066,43.9042,44.0066,16048.0
2018-07-03 10:30:00,47.28,47.41,47.28,47.38,20876.0,43.9787,44.0996,43.9787,44.0717,20876.0
2018-07-03 10:40:00,47.38,47.38,47.29,47.29,16776.0,44.0717,44.0717,43.988,43.988,16776.0
2018-07-03 10:50:00,47.3,47.3,47.23,47.26,15736.0,43.9973,43.9973,43.9321,43.9601,15736.0
2018-07-03 11:00:00,47.26,47.29,47.24,47.27,8720.0,43.9601,43.988,43.9414,43.9694,8720.0
2018-07-03 11:10:00,47.27,47.34,47.27,47.34,21612.0,43.9694,44.0345,43.9694,44.0345,21612.0
2018-07-03 11:20:00,47.35,47.39,47.34,47.38,11360.0,44.0438,44.081,44.0345,44.0717,11360.0
2018-07-03 11:30:00,47.38,47.42,47.37,47.39,12972.0,44.0717,44.1089,44.0624,44.081,12972.0
2018-07-03 11:40:00,47.38,47.39,47.27,47.29,30204.0,44.0717,44.081,43.9694,43.988,30204.0
2018-07-03 11:50:00,47.28,47.31,47.18,47.2,16412.0,43.9787,44.0066,43.8856,43.9042,16412.0
2018-07-03 12:00:00,47.23,47.23,47.2,47.2,7340.0,43.9321,43.9321,43.9042,43.9042,7340.0
2018-07-03 12:10:00,47.19,47.2,47.08,47.1,26788.0,43.8949,43.9042,43.7926,43.8112,26788.0
2018-07-03 12:20:00,47.1,47.13,47.05,47.06,22168.0,43.8112,43.8391,43.7647,43.774,22168.0
2018-07-03 12:30:00,47.05,47.06,46.88,46.88,49536.0,43.7647,43.774,43.6066,43.6066,49536.0
2018-07-03 12:40:00,46.85,46.87,46.76,46.79,38092.0,43.5787,43.5973,43.495,43.5229,38092.0
2018-07-03 12:50:00,46.8,46.88,46.74,46.77,165400.0,43.5322,43.6066,43.4764,43.5043,165400.0
2018-07-05 09:30:00,46.96,47.09,46.8,47.09,38880.0,43.681,43.8019,43.5322,43.8019,38880.0
2018-07-05 09:40:00,47.06,47.08,46.96,46.98,31300.0,43.774,43.7926,43.681,43.6996,31300.0
2018-07-05 09:50:00,46.98,47.07,46.97,47.01,32924.0,43.6996,43.7833,43.6903,43.7275,32924.0
2018-07-05 10:00:00,47.03,47.08,46.91,46.92,35600.0,43.7461,43.7926,43.6345,43.6438,35600.0
2018-07-05 10:10:00,46.95,46.98,46.92,46.95,14700.0,43.6717,43.6996,43.6438,43.6717,14700.0
2018-07-05 10:20:00,46.94,47.04,46.92,46.97,17600.0,43.6624,43.7554,43.6438,43.6903,17600.0
2018-07-05 10:30:00,46.96,47.04,46.94,47.01,20104.0,43.681,43.7554,43.6624,43.7275,20104.0
2018-07-05 10:40:00,47.01,47.05,47.01,47.05,9560.0,43.7275,43.7647,43.7275,43.7647,9560.0
2018-07-05 10:50:00,47.06,47.06,46.96,47.02,16152.0,43.774,43.774,43.681,43.7368,16152.0
2018-07-05 11:00:00,46.99,47.07,46.98,47.06,13404.0,43.7089,43.7833,43.6996,43.774,13404.0
2018-07-05 11:10:00,47.07,47.12,47.05,47.12,22708.0,43.7833,43.8298,43.7647,43.8298,22708.0
2018-07-05 11:20:00,47.14,47.14,47.04,47.1,14768.0,43.8484,43.8484,43.7554,43.8112,14768.0
2018-07-05 11:30:00,47.1,47.18,47.09,47.14,10312.0,43.8112,43.8856,43.8019,43.8484,10312.0
2018-07-05 11:40:00,47.15,47.17,47.12,47.17,9480.0,43.8577,43.8763,43.8298,43.8763,9480.0
2018-07-05 11:50:00,47.17,47.18,47.12,47.12,14124.0,43.8763,43.8856,43.8298,43.8298,14124.0
2018-07-05 12:00:00,47.11,47.18,47.11,47.13,19508.0,43.8205,43.8856,43.8205,43.8391,19508.0
2018-07-05 12:10:00,47.11,47.18,47.11,47.18,8976.0,43.8205,43.8856,43.8205,43.8856,8976.0
2018-07-05 12:20:00,47.18,47.2,47.13,47.13,16672.0,43.8856,43.9042,43.8391,43.8391,16672.0
2018-07-05 12:30:00,47.13,47.13,47.1,47.12,5296.0,43.8391,43.8391,43.8112,43.8298,5296.0
2018-07-05 12:40:00,47.12,47.15,47.11,47.13,52568.0,43.8298,43.8577,43.8205,43.8391,52568.0
2018-07-05 12:50:00,47.11,47.18,47.1,47.18,18476.0,43.8205,43.8856,43.8112,43.8856,18476.0
2018-07-05 13:00:00,47.16,47.23,47.16,47.2,8876.0,43.867,43.9321,43.867,43.9042,8876.0
2018-07-05 13:10:00,47.19,47.22,47.19,47.22,3600.0,43.8949,43.9228,43.8949,43.9228,3600.0
2018-07-05 13:20:00,47.22,47.23,47.2,47.23,7200.0,43.9228,43.9321,43.9042,43.9321,7200.0
2018-07-05 13:30:00,47.2,47.21,47.17,47.17,6180.0,43.9042,43.9135,43.8763,43.8763,6180.0
2018-07-05 13:40:00,47.17,47.24,47.17,47.23,6648.0,43.8763,43.9414,43.8763,43.9321,6648.0
2018-07-05 13:50:00,47.2,47.24,47.19,47.24,7776.0,43.9042,43.9414,43.8949,43.9414,7776.0
2018-07-05 14:00:00,47.24,47.3,47.17,47.17,15812.0,43.9414,43.9973,43.8763,43.8763,15812.0
2018-07-05 14:10:00,47.14,47.18,47.1,47.18,10296.0,43.8484,43.8856,43.8112,43.8856,10296.0
2018-07-05 14:20:00,47.19,47.2,47.17,47.2,14800.0,43.8949,43.9042,43.8763,43.9042,14800.0
2018-07-05 14:30:00,47.22,47.22,47.19,47.2,8800.0,43.9228,43.9228,43.8949,43.9042,8800.0
2018-07-05 14:40:00,47.18,47.22,47.17,47.22,6000.0,43.8856,43.9228,43.8763,43.9228,6000.0
2018-07-05 14:50:00,47.21,47.25,47.19,47.25,7200.0,43.9135,43.9508,43.8949,43.9508,7200.0
2018-07-05 15:00:00,47.27,47.36,47.27,47.34,30132.0,43.9694,44.0531,43.9694,44.0345,30132.0
2018-07-05 15:10:00,47.33,47.34,47.31,47.34,12392.0,44.0252,44.0345,44.0066,44.0345,12392.0
2018-07-05 15:20:00,47.34,47.35,47.31,47.35,23812.0,44.0345,44.0438,44.0066,44.0438,23812.0
2018-07-05 15:30:00,47.34,47.35,47.32,47.35,32836.0,44.0345,44.0438,44.0159,44.0438,32836.0
2018-07-05 15:40:00,47.36,47.37,47.33,47.33,36944.0,44.0531,44.0624,44.0252,44.0252,36944.0
2018-07-05 15:50:00,47.33,47.4,47.32,47.35,93044.0,44.0252,44.0903,44.0159,44.0438,93044.0
2018-07-06 09:30:00,47.33,47.47,47.18,47.26,58708.0,44.0252,44.1554,43.8856,43.9601,58708.0
2018-07-06 09:40:00,47.28,47.31,47.26,47.27,23756.0,43.9787,44.0066,43.9601,43.9694,23756.0
2018-07-06 09:50:00,47.19,47.33,47.18,47.32,14748.0,43.8949,44.0252,43.8856,44.0159,14748.0
2018-07-06 10:00:00,47.34,47.37,47.31,47.35,22120.0,44.0345,44.0624,44.0066,44.0438,22120.0
2018-07-06 10:10:00,47.35,47.37,47.33,47.37,4400.0,44.0438,44.0624,44.0252,44.0624,4400.0
2018-07-06 10:20:00,47.38,47.51,47.36,47.5,7600.0,44.0717,44.1926,44.0531,44.1833,7600.0
2018-07-06 10:30:00,47.55,47.55,47.5,47.52,8444.0,44.2298,44.2298,44.1833,44.2019,8444.0
2018-07-06 10:40:00,47.55,47.65,47.54,47.64,18912.0,44.2298,44.3228,44.2205,44.3135,18912.0
2018-07-06 10:50:00,47.66,47.69,47.59,47.67,8800.0,44.3321,44.36,44.267,44.3414,8800.0
2018-07-06 11:00:00,47.67,47.76,47.67,47.74,13152.0,44.3414,44.4251,44.3414,44.4065,13152.0
2018-07-06 11:10:00,47.76,47.81,47.75,47.8,7600.0,44.4251,44.4716,44.4158,44.4623,7600.0
2018-07-06 11:20:00,47.78,47.8,47.76,47.79,9600.0,44.4437,44.4623,44.4251,44.453,9600.0
2018-07-06 11:30:00,47.76,47.85,47.76,47.85,6320.0,44.4251,44.5089,44.4251,44.5089,6320.0
2018-07-06 11:40:00,47.83,47.9,47.81,47.88,9400.0,44.4903,44.5554,44.4716,44.5368,9400.0
2018-07-06 11:50:00,47.86,47.86,47.81,47.84,7200.0,44.5182,44.5182,44.4716,44.4996,7200.0
2018-07-06 12:00:00,47.85,47.94,47.85,47.9,14176.0,44.5089,44.5926,44.5089,44.5554,14176.0
2018-07-06 12:10:00,47.92,47.93,47.88,47.9,8116.0,44.574,44.5833,44.5368,44.5554,8116.0
2018-07-06 12:20:00,47.91,47.95,47.91,47.95,2800.0,44.5647,44.6019,44.5647,44.6019,2800.0
2018-07-06 12:30:00,47.97,47.97,47.95,47.97,7728.0,44.6205,44.6205,44.6019,44.6205,7728.0
2018-07-06 12:40:00,47.96,47.97,47.84,47.84,17996.0,44.6112,44.6205,44.4996,44.4996,17996.0
2018-07-06 12:50:00,47.85,47.86,47.85,47.86,4400.0,44.5089,44.5182,44.5089,44.5182,4400.0
2018-07-06 13:00:00,47.88,47.96,47.88,47.95,7600.0,44.5368,44.6112,44.5368,44.6019,7600.0
2018-07-06 13:10:00,47.96,47.96,47.93,47.93,10800.0,44.6112,44.6112,44.5833,44.5833,10800.0
2018-07-06 13:20:00,47.93,47.93,47.9,47.91,6400.0,44.5833,44.5833,44.5554,44.5647,6400.0
2018-07-06 13:30:00,47.91,47.94,47.91,47.94,12000.0,44.5647,44.5926,44.5647,44.5926,12000.0
2018-07-06 13:40:00,47.95,47.96,47.94,47.94,15812.0,44.6019,44.6112,44.5926,44.5926,15812.0
2018-07-06 13:50:00,47.94,47.94,47.92,47.93,10000.0,44.5926,44.5926,44.574,44.5833,10000.0
2018-07-06 14:00:00,47.91,47.91,47.83,47.85,8800.0,44.5647,44.5647,44.4903,44.5089,8800.0
2018-07-06 14:10:00,47.87,47.87,47.85,47.86,7420.0,44.5275,44.5275,44.5089,44.5182,7420.0
2018-07-06 14:20:00,47.85,47.87,47.84,47.84,8424.0,44.5089,44.5275,44.4996,44.4996,8424.0
2018-07-06 14:30:00,47.83,47.83,47.76,47.76,8380.0,44.4903,44.4903,44.4251,44.4251,8380.0
2018-07-06 14:40:00,47.75,47.8,47.75,47.79,9600.0,44.4158,44.4623,44.4158,44.453,9600.0
2018-07-06 14:50:00,47.79,47.85,47.79,47.85,8400.0,44.453,44.5089,44.453,44.5089,8400.0
2018-07-06 15:00:00,47.85,47.88,47.85,47.88,7952.0,44.5089,44.5368,44.5089,44.5368,7952.0
2018-07-06 15:10:00,47.87,47.88,47.86,47.88,8744.0,44.5275,44.5368,44.5182,44.5368,8744.0
2018-07-06 15:20:00,47.88,47.91,47.88,47.91,19496.0,44.5368,44.5647,44.5368,44.5647,19496.0
2018-07-06 15:30:00,47.91,47.92,47.83,47.83,11792.0,44.5647,44.574,44.4903,44.4903,11792.0
2018-07-06 15:40:00,47.84,47.85,47.76,47.77,22328.0,44.4996,44.5089,44.4251,44.4344,22328.0
2018-07-06 15:50:00,47.81,47.86,47.78,47.82,79020.0,44.4716,44.5182,44.4437,44.481,79020.0
2018-07-09 09:30:00,47.98,48.18,47.88,48.14,23036.0,44.6298,44.8158,44.5368,44.7786,23036.0
2018-07-09 09:40:00,48.15,48.22,48.07,48.12,39852.0,44.7879,44.853,44.7135,44.76,39852.0
2018-07-09 09:50:00,48.12,48.17,47.96,48.15,62196.0,44.76,44.8065,44.6112,44.7879,62196.0
2018-07-09 10:00:00,48.17,48.18,48.1,48.12,72856.0,44.8065,44.8158,44.7414,44.76,72856.0
2018-07-09 10:10:00,48.12,48.13,48.02,48.02,15600.0,44.76,44.7693,44.667,44.667,15600.0
2018-07-09 10:20:00,48.02,48.06,48.02,48.05,17200.0,44.667,44.7042,44.667,44.6949,17200.0
2018-07-09 10:30:00,48.05,48.05,47.98,48.03,11200.0,44.6949,44.6949,44.6298,44.6763,11200.0
2018-07-09 10:40:00,48.02,48.02,47.9,47.99,22868.0,44.667,44.667,44.5554,44.6391,22868.0
2018-07-09 10:50:00,47.96,48.15,47.96,48.13,24016.0,44.6112,44.7879,44.6112,44.7693,24016.0
2018-07-09 11:00:00,48.14,48.15,48.11,48.11,7920.0,44.7786,44.7879,44.7507,44.7507,7920.0
2018-07-09 11:10:00,48.11,48.12,48.04,48.07,54188.0,44.7507,44.76,44.6856,44.7135,54188.0
2018-07-09 11:20:00,48.08,48.15,48.08,48.13,6000.0,44.7228,44.7879,44.7228,44.7693,6000.0
2018-07-09 11:30:00,48.13,48.13,48.0,48.06,74000.0,44.7693,44.7693,44.6484,44.7042,74000.0
2018-07-09 11:40:00,48.03,48.07,48.0,48.0,27192.0,44.6763,44.7135,44.6484,44.6484,27192.0
2018-07-09 11:50:00,47.98,48.04,47.97,48.04,8200.0,44.6298,44.6856,44.6205,44.6856,8200.0
2018-07-09 12:00:00,48.08,48.09,48.06,48.09,12704.0,44.7228,44.7321,44.7042,44.7321,12704.0
2018-07-09 12:10:00,48.06,48.09,48.06,48.09,6800.0,44.7042,44.7321,44.7042,44.7321,6800.0
2018-07-09 12:20:00,48.1,48.13,48.1,48.1,9600.0,44.7414,44.7693,44.7414,44.7414,9600.0
2018-07-09 12:30:00,48.1,48.12,48.07,48.12,11892.0,44.7414,44.76,44.7135,44.76,11892.0
2018-07-09 12:40:00,48.11,48.12,48.05,48.05,48244.0,44.7507,44.76,44.6949,44.6949,48244.0
2018-07-09 12:50:00,48.05,48.05,48.04,48.04,8000.0,44.6949,44.6949,44.6856,44.6856,8000.0
2018-07-09 13:00:00,48.03,48.08,48.01,48.03,17200.0,44.6763,44.7228,44.6577,44.6763,17200.0
2018-07-09 13:10:00,48.01,48.01,47.99,48.0,11728.0,44.6577,44.6577,44.6391,44.6484,11728.0
2018-07-09 13:20:00,48.01,48.06,48.01,48.05,14900.0,44.6577,44.7042,44.6577,44.6949,14900.0
2018-07-09 13:30:00,48.05,48.06,48.03,48.03,14800.0,44.6949,44.7042,44.6763,44.6763,14800.0
2018-07-09 13:40:00,48.03,48.08,48.03,48.08,14800.0,44.6763,44.7228,44.6763,44.7228,14800.0
2018-07-09 13:50:00,48.09,48.1,48.08,48.09,7200.0,44.7321,44.7414,44.7228,44.7321,7200.0
2018-07-09 14:00:00,48.09,48.13,48.06,48.08,38800.0,44.7321,44.7693,44.7042,44.7228,38800.0
2018-07-09 14:10:00,48.08,48.08,48.07,48.07,2920.0,44.7228,44.7228,44.7135,44.7135,2920.0
2018-07-09 14:20:00,48.08,48.11,48.08,48.11,8776.0,44.7228,44.7507,44.7228,44.7507,8776.0
2018-07-09 14:30:00,48.12,48.13,48.1,48.12,10460.0,44.76,44.7693,44.7414,44.76,10460.0
2018-07-09 14:40:00,48.12,48.14,48.12,48.14,11600.0,44.76,44.7786,44.76,44.7786,11600.0
2018-07-09 14:50:00,48.13,48.19,48.13,48.18,24472.0,44.7693,44.8251,44.7693,44.8158,24472.0
2018-07-09 15:00:00,48.18,48.18,48.13,48.15,16400.0,44.8158,44.8158,44.7693,44.7879,16400.0
2018-07-09 15:10:00,48.14,48.17,48.1,48.1,21968.0,44.7786,44.8065,44.7414,44.7414,21968.0
2018-07-09 15:20:00,48.12,48.19,48.12,48.19,21464.0,44.76,44.8251,44.76,44.8251,21464.0
2018-07-09 15:30:00,48.19,48.24,48.17,48.24,13616.0,44.8251,44.8716,44.8065,44.8716,13616.0
2018-07-09 15:40:00,48.23,48.24,48.19,48.23,53172.0,44.8623,44.8716,44.8251,44.8623,53172.0
2018-07-09 15:50:00,48.23,48.25,48.19,48.23,100608.0,44.8623,44.8809,44.8251,44.8623,100608.0
2018-07-10 09:30:00,48.27,48.55,48.15,48.54,41848.0,44.8995,45.16,44.7879,45.1507,41848.0
2018-07-10 09:40:00,48.54,48.58,48.39,48.41,44424.0,45.1507,45.1879,45.0111,45.0298,44424.0
2018-07-10 09:50:00,48.4,48.46,48.31,48.33,15200.0,45.0205,45.0763,44.9367,44.9553,15200.0
2018-07-10 10:00:00,48.37,48.38,48.29,48.32,16000.0,44.9925,45.0018,44.9181,44.946,16000.0
2018-07-10 10:10:00,48.32,48.32,48.23,48.27,14800.0,44.946,44.946,44.8623,44.8995,14800.0
2018-07-10 10:20:00,48.28,48.37,48.27,48.27,15000.0,44.9088,44.9925,44.8995,44.8995,15000.0
2018-07-10 10:30:00,48.32,48.33,48.25,48.33,12800.0,44.946,44.9553,44.8809,44.9553,12800.0
2018-07-10 10:40:00,48.35,48.43,48.34,48.34,21812.0,44.9739,45.0484,44.9646,44.9646,21812.0
2018-07-10 10:50:00,48.35,48.35,48.29,48.33,15072.0,44.9739,44.9739,44.9181,44.9553,15072.0
2018-07-10 11:00:00,48.33,48.33,48.24,48.24,5200.0,44.9553,44.9553,44.8716,44.8716,5200.0
2018-07-10 11:10:00,48.22,48.22,48.14,48.15,5200.0,44.853,44.853,44.7786,44.7879,5200.0
2018-07-10 11:20:00,48.15,48.18,48.12,48.18,33556.0,44.7879,44.8158,44.76,44.8158,33556.0
2018-07-10 11:30:00,48.17,48.26,48.15,48.25,12400.0,44.8065,44.8902,44.7879,44.8809,12400.0
2018-07-10 11:40:00,48.24,48.24,48.18,48.18,5200.0,44.8716,44.8716,44.8158,44.8158,5200.0
2018-07-10 11:50:00,48.15,48.16,48.12,48.14,10380.0,44.7879,44.7972,44.76,44.7786,10380.0
2018-07-10 12:00:00,48.14,48.2,48.1,48.2,27084.0,44.7786,44.8344,44.7414,44.8344,27084.0
2018-07-10 12:10:00,48.22,48.23,48.14,48.15,53444.0,44.853,44.8623,44.7786,44.7879,53444.0
2018-07-10 12:20:00,48.17,48.19,48.16,48.18,12020.0,44.8065,44.8251,44.7972,44.8158,12020.0
2018-07-10 12:30:00,48.2,48.2,48.2,48.2,800.0,44.8344,44.8344,44.8344,44.8344,800.0
2018-07-10 12:40:00,48.22,48.23,48.18,48.19,19460.0,44.853,44.8623,44.8158,44.8251,19460.0
2018-07-10 12:50:00,48.2,48.22,48.18,48.22,24780.0,44.8344,44.853,44.8158,44.853,24780.0
2018-07-10 13:00:00,48.22,48.25,48.21,48.21,11488.0,44.853,44.8809,44.8437,44.8437,11488.0
2018-07-10 13:10:00,48.2,48.22,48.19,48.2,18800.0,44.8344,44.853,44.8251,44.8344,18800.0
2018-07-10 13:20:00,48.19,48.21,48.12,48.13,19204.0,44.8251,44.8437,44.76,44.7693,19204.0
2018-07-10 13:30:00,48.14,48.16,48.13,48.13,15572.0,44.7786,44.7972,44.7693,44.7693,15572.0
2018-07-10 13:40:00,48.12,48.16,48.12,48.12,32488.0,44.76,44.7972,44.76,44.76,32488.0
2018-07-10 13:50:00,48.13,48.18,48.11,48.18,46800.0,44.7693,44.8158,44.7507,44.8158,46800.0
2018-07-10 14:00:00,48.18,48.2,48.18,48.18,10800.0,44.8158,44.8344,44.8158,44.8158,10800.0
2018-07-10 14:10:00,48.22,48.23,48.17,48.21,9944.0,44.853,44.8623,44.8065,44.8437,9944.0
2018-07-10 14:20:00,48.2,48.23,48.18,48.22,9600.0,44.8344,44.8623,44.8158,44.853,9600.0
2018-07-10 14:30:00,48.25,48.26,48.23,48.25,4752.0,44.8809,44.8902,44.8623,44.8809,4752.0
2018-07-10 14:40:00,48.26,48.26,48.17,48.19,5600.0,44.8902,44.8902,44.8065,44.8251,5600.0
2018-07-10 14:50:00,48.19,48.22,48.18,48.22,12444.0,44.8251,44.853,44.8158,44.853,12444.0
2018-07-10 15:00:00,48.23,48.23,48.21,48.22,9092.0,44.8623,44.8623,44.8437,44.853,9092.0
2018-07-10 15:10:00,48.22,48.24,48.21,48.24,36572.0,44.853,44.8716,44.8437,44.8716,36572.0
2018-07-10 15:20:00,48.25,48.3,48.25,48.27,19796.0,44.8809,44.9274,44.8809,44.8995,19796.0
2018-07-10 15:30:00,48.29,48.29,48.16,48.26,124352.0,44.9181,44.9181,44.7972,44.8902,124352.0
2018-07-10 15:40:00,48.25,48.27,48.23,48.25,35408.0,44.8809,44.8995,44.8623,44.8809,35408.0
2018-07-10 15:50:00,48.26,48.38,48.26,48.34,265032.0,44.8902,45.0018,44.8902,44.9646,265032.0
2018-07-11 09:30:00,48.02,48.22,48.02,48.2,27552.0,44.667,44.853,44.667,44.8344,27552.0
2018-07-11 09:40:00,48.16,48.17,48.0,48.04,24828.0,44.7972,44.8065,44.6484,44.6856,24828.0
2018-07-11 09:50:00,47.99,48.11,47.99,48.1,17412.0,44.6391,44.7507,44.6391,44.7414,17412.0
2018-07-11 10:00:00,48.1,48.16,48.08,48.09,21780.0,44.7414,44.7972,44.7228,44.7321,21780.0
2018-07-11 10:10:00,48.07,48.12,48.05,48.12,10000.0,44.7135,44.76,44.6949,44.76,10000.0
2018-07-11 10:20:00,48.12,48.21,48.12,48.18,22400.0,44.76,44.8437,44.76,44.8158,22400.0
2018-07-11 10:30:00,48.19,48.26,48.16,48.25,22036.0,44.8251,44.8902,44.7972,44.8809,22036.0
2018-07-11 10:40:00,48.25,48.29,48.17,48.17,37208.0,44.8809,44.9181,44.8065,44.8065,37208.0
2018-07-11 10:50:00,48.18,48.23,48.15,48.23,20800.0,44.8158,44.8623,44.7879,44.8623,20800.0
2018-07-11 11:00:00,48.24,48.31,48.24,48.26,23260.0,44.8716,44.9367,44.8716,44.8902,23260.0
2018-07-11 11:10:00,48.26,48.26,48.19,48.19,16508.0,44.8902,44.8902,44.8251,44.8251,16508.0
2018-07-11 11:20:00,48.19,48.22,48.14,48.14,12800.0,44.8251,44.853,44.7786,44.7786,12800.0
2018-07-11 11:30:00,48.14,48.18,48.12,48.15,12000.0,44.7786,44.8158,44.76,44.7879,12000.0
2018-07-11 11:40:00,48.13,48.18,48.1,48.16,24200.0,44.7693,44.8158,44.7414,44.7972,24200.0
2018-07-11 11:50:00,48.17,48.19,48.14,48.15,25400.0,44.8065,44.8251,44.7786,44.7879,25400.0
2018-07-11 12:00:00,48.15,48.16,48.13,48.13,12400.0,44.7879,44.7972,44.7693,44.7693,12400.0
2018-07-11 12:10:00,48.15,48.22,48.13,48.2,18588.0,44.7879,44.853,44.7693,44.8344,18588.0
2018-07-11 12:20:00,48.22,48.3,48.22,48.3,75428.0,44.853,44.9274,44.853,44.9274,75428.0
2018-07-11 12:30:00,48.31,48.37,48.31,48.33,23840.0,44.9367,44.9925,44.9367,44.9553,23840.0
2018-07-11 12:40:00,48.34,48.38,48.31,48.35,30000.0,44.9646,45.0018,44.9367,44.9739,30000.0
2018-07-11 12:50:00,48.33,48.38,48.31,48.33,71996.0,44.9553,45.0018,44.9367,44.9553,71996.0
2018-07-11 13:00:00,48.35,48.4,48.33,48.38,31444.0,44.9739,45.0205,44.9553,45.0018,31444.0
2018-07-11 13:10:00,48.37,48.37,48.34,48.37,12440.0,44.9925,44.9925,44.9646,44.9925,12440.0
2018-07-11 13:20:00,48.39,48.47,48.38,48.42,20292.0,45.0111,45.0856,45.0018,45.0391,20292.0
2018-07-11 13:30:00,48.44,48.45,48.4,48.44,14000.0,45.0577,45.067,45.0205,45.0577,14000.0
2018-07-11 13:40:00,48.43,48.47,48.43,48.45,20000.0,45.0484,45.0856,45.0484,45.067,20000.0
2018-07-11 13:50:00,48.44,48.45,48.4,48.43,15200.0,45.0577,45.067,45.0205,45.0484,15200.0
2018-07-11 14:00:00,48.42,48.48,48.4,48.4,26128.0,45.0391,45.0949,45.0205,45.0205,26128.0
2018-07-11 14:10:00,48.4,48.4,48.34,48.4,37616.0,45.0205,45.0205,44.9646,45.0205,37616.0
2018-07-11 14:20:00,48.4,48.48,48.4,48.46,14952.0,45.0205,45.0949,45.0205,45.0763,14952.0
2018-07-11 14:30:00,48.47,48.57,48.47,48.56,38000.0,45.0856,45.1786,45.0856,45.1693,38000.0
2018-07-11 14:40:00,48.57,48.58,48.5,48.51,38040.0,45.1786,45.1879,45.1135,45.1228,38040.0
2018-07-11 14:50:00,48.52,48.52,48.47,48.48,15820.0,45.1321,45.1321,45.0856,45.0949,15820.0
2018-07-11 15:00:00,48.48,48.51,48.42,48.46,36876.0,45.0949,45.1228,45.0391,45.0763,36876.0
2018-07-11 15:10:00,48.46,48.47,48.43,48.45,22000.0,45.0763,45.0856,45.0484,45.067,22000.0
2018-07-11 15:20:00,48.44,48.48,48.43,48.45,32952.0,45.0577,45.0949,45.0484,45.067,32952.0
2018-07-11 15:30:00,48.45,48.51,48.45,48.49,39196.0,45.067,45.1228,45.067,45.1042,39196.0
2018-07-11 15:40:00,48.49,48.49,48.45,48.47,36112.0,45.1042,45.1042,45.067,45.0856,36112.0
2018-07-11 15:50:00,48.46,48.47,48.33,48.4,300628.0,45.0763,45.0856,44.9553,45.0205,300628.0
2018-07-12 09:30:00,48.64,48.7,48.47,48.56,25208.0,45.2437,45.2995,45.0856,45.1693,25208.0
2018-07-12 09:40:00,48.56,48.64,48.42,48.42,66864.0,45.1693,45.2437,45.0391,45.0391,66864.0
2018-07-12 09:50:00,48.42,48.47,48.36,48.41,10044.0,45.0391,45.0856,44.9832,45.0298,10044.0
2018-07-12 10:00:00,48.39,48.41,48.32,48.33,16480.0,45.0111,45.0298,44.946,44.9553,16480.0
2018-07-12 10:10:00,48.32,48.35,48.27,48.31,10244.0,44.946,44.9739,44.8995,44.9367,10244.0
2018-07-12 10:20:00,48.32,48.48,48.32,48.47,14400.0,44.946,45.0949,44.946,45.0856,14400.0
2018-07-12 10:30:00,48.49,48.52,48.43,48.43,31144.0,45.1042,45.1321,45.0484,45.0484,31144.0
2018-07-12 10:40:00,48.45,48.45,48.34,48.34,17540.0,45.067,45.067,44.9646,44.9646,17540.0
2018-07-12 10:50:00,48.34,48.43,48.33,48.43,12400.0,44.9646,45.0484,44.9553,45.0484,12400.0
2018-07-12 11:00:00,48.44,48.47,48.39,48.47,15724.0,45.0577,45.0856,45.0111,45.0856,15724.0
2018-07-12 11:10:00,48.46,48.5,48.42,48.47,30292.0,45.0763,45.1135,45.0391,45.0856,30292.0
2018-07-12 11:20:00,48.46,48.48,48.45,48.46,8860.0,45.0763,45.0949,45.067,45.0763,8860.0
2018-07-12 11:30:00,48.47,48.51,48.45,48.5,21908.0,45.0856,45.1228,45.067,45.1135,21908.0
2018-07-12 11:40:00,48.48,48.52,48.47,48.51,15200.0,45.0949,45.1321,45.0856,45.1228,15200.0
2018-07-12 11:50:00,48.51,48.6,48.48,48.6,48048.0,45.1228,45.2065,45.0949,45.2065,48048.0
2018-07-12 12:00:00,48.6,48.67,48.6,48.67,24528.0,45.2065,45.2716,45.2065,45.2716,24528.0
2018-07-12 12:10:00,48.68,48.71,48.66,48.67,12092.0,45.2809,45.3088,45.2623,45.2716,12092.0
2018-07-12 12:20:00,48.69,48.7,48.66,48.7,14800.0,45.2902,45.2995,45.2623,45.2995,14800.0
2018-07-12 12:30:00,48.7,48.74,48.7,48.71,9600.0,45.2995,45.3367,45.2995,45.3088,9600.0
2018-07-12 12:40:00,48.7,48.73,48.66,48.73,22440.0,45.2995,45.3274,45.2623,45.3274,22440.0
2018-07-12 12:50:00,48.73,48.77,48.7,48.7,17668.0,45.3274,45.3646,45.2995,45.2995,17668.0
2018-07-12 13:00:00,48.68,48.72,48.65,48.71,11200.0,45.2809,45.3181,45.253,45.3088,11200.0
2018-07-12 13:10:00,48.71,48.76,48.7,48.74,8400.0,45.3088,45.3553,45.2995,45.3367,8400.0
2018-07-12 13:20:00,48.74,48.74,48.7,48.71,15276.0,45.3367,45.3367,45.2995,45.3088,15276.0
2018-07-12 13:30:00,48.72,48.73,48.7,48.72,8824.0,45.3181,45.3274,45.2995,45.3181,8824.0
2018-07-12 13:40:00,48.75,48.75,48.69,48.69,16580.0,45.346,45.346,45.2902,45.2902,16580.0
2018-07-12 13:50:00,48.69,48.69,48.62,48.67,17604.0,45.2902,45.2902,45.2251,45.2716,17604.0
2018-07-12 14:00:00,48.67,48.7,48.59,48.62,16576.0,45.2716,45.2995,45.1972,45.2251,16576.0
2018-07-12 14:10:00,48.6,48.6,48.55,48.58,11600.0,45.2065,45.2065,45.16,45.1879,11600.0
2018-07-12 14:20:00,48.58,48.62,48.57,48.62,23200.0,45.1879,45.2251,45.1786,45.2251,23200.0
2018-07-12 14:30:00,48.61,48.69,48.6,48.69,30572.0,45.2158,45.2902,45.2065,45.2902,30572.0
2018-07-12 14:40:00,48.67,48.68,48.62,48.64,19600.0,45.2716,45.2809,45.2251,45.2437,19600.0
2018-07-12 14:50:00,48.65,48.66,48.58,48.6,10928.0,45.253,45.2623,45.1879,45.2065,10928.0
2018-07-12 15:00:00,48.61,48.69,48.61,48.66,21600.0,45.2158,45.2902,45.2158,45.2623,21600.0
2018-07-12 15:10:00,48.66,48.73,48.62,48.7,20780.0,45.2623,45.3274,45.2251,45.2995,20780.0
2018-07-12 15:20:00,48.7,48.71,48.64,48.69,23348.0,45.2995,45.3088,45.2437,45.2902,23348.0
2018-07-12 15:30:00,48.69,48.71,48.65,48.7,26280.0,45.2902,45.3088,45.253,45.2995,26280.0
2018-07-12 15:40:00,48.7,48.8,48.69,48.78,45644.0,45.2995,45.3925,45.2902,45.3739,45644.0
2018-07-12 15:50:00,48.77,48.79,48.73,48.77,91040.0,45.3646,45.3832,45.3274,45.3646,91040.0
2018-07-13 09:30:00,48.86,49.04,48.74,49.04,24008.0,45.4483,45.6158,45.3367,45.6158,24008.0
2018-07-13 09:40:00,48.98,49.06,48.98,48.98,42436.0,45.56,45.6344,45.56,45.56,42436.0
2018-07-13 09:50:00,48.93,48.94,48.88,48.93,9712.0,45.5134,45.5227,45.4669,45.5134,9712.0
2018-07-13 10:00:00,48.94,48.97,48.93,48.97,6800.0,45.5227,45.5507,45.5134,45.5507,6800.0
2018-07-13 10:10:00,49.01,49.02,48.95,48.97,19660.0,45.5879,45.5972,45.532,45.5507,19660.0
2018-07-13 10:20:00,48.96,48.99,48.94,48.96,22676.0,45.5413,45.5693,45.5227,45.5413,22676.0
2018-07-13 10:30:00,48.97,48.97,48.86,48.88,23160.0,45.5507,45.5507,45.4483,45.4669,23160.0
2018-07-13 10:40:00,48.92,48.92,48.87,48.89,8584.0,45.5041,45.5041,45.4576,45.4762,8584.0
2018-07-13 10:50:00,48.91,48.98,48.91,48.97,15600.0,45.4948,45.56,45.4948,45.5507,15600.0
2018-07-13 11:00:00,48.97,49.02,48.97,49.02,23760.0,45.5507,45.5972,45.5507,45.5972,23760.0
2018-07-13 11:10:00,49.02,49.07,48.98,49.04,69324.0,45.5972,45.6437,45.56,45.6158,69324.0
2018-07-13 11:20:00,49.05,49.05,49.01,49.01,20652.0,45.6251,45.6251,45.5879,45.5879,20652.0
2018-07-13 11:30:00,49.01,49.06,48.9,48.9,38200.0,45.5879,45.6344,45.4855,45.4855,38200.0
2018-07-13 11:40:00,48.89,48.89,48.83,48.84,11400.0,45.4762,45.4762,45.4204,45.4297,11400.0
2018-07-13 11:50:00,48.84,48.85,48.8,48.82,13012.0,45.4297,45.439,45.3925,45.4111,13012.0
2018-07-13 12:00:00,48.82,48.85,48.82,48.85,11968.0,45.4111,45.439,45.4111,45.439,11968.0
2018-07-13 12:10:00,48.84,48.84,48.76,48.78,10796.0,45.4297,45.4297,45.3553,45.3739,10796.0
2018-07-13 12:20:00,48.77,48.79,48.74,48.77,13200.0,45.3646,45.3832,45.3367,45.3646,13200.0
2018-07-13 12:30:00,48.77,48.82,48.77,48.82,15200.0,45.3646,45.4111,45.3646,45.4111,15200.0
2018-07-13 12:40:00,48.83,48.86,48.82,48.85,12456.0,45.4204,45.4483,45.4111,45.439,12456.0
2018-07-13 12:50:00,48.86,48.91,48.86,48.88,7200.0,45.4483,45.4948,45.4483,45.4669,7200.0
2018-07-13 13:00:00,48.88,48.88,48.83,48.84,9444.0,45.4669,45.4669,45.4204,45.4297,9444.0
2018-07-13 13:10:00,48.83,48.83,48.77,48.77,6000.0,45.4204,45.4204,45.3646,45.3646,6000.0
2018-07-13 13:20:00,48.77,48.82,48.77,48.82,10200.0,45.3646,45.4111,45.3646,45.4111,10200.0
2018-07-13 13:30:00,48.81,48.81,48.77,48.77,15168.0,45.4018,45.4018,45.3646,45.3646,15168.0
2018-07-13 13:40:00,48.78,48.8,48.75,48.8,8000.0,45.3739,45.3925,45.346,45.3925,8000.0
2018-07-13 13:50:00,48.81,48.83,48.81,48.82,10000.0,45.4018,45.4204,45.4018,45.4111,10000.0
2018-07-13 14:00:00,48.81,48.82,48.8,48.8,7280.0,45.4018,45.4111,45.3925,45.3925,7280.0
2018-07-13 14:10:00,48.8,48.84,48.79,48.82,10868.0,45.3925,45.4297,45.3832,45.4111,10868.0
2018-07-13 14:20:00,48.83,48.94,48.81,48.94,15252.0,45.4204,45.5227,45.4018,45.5227,15252.0
2018-07-13 14:30:00,48.93,48.93,48.86,48.88,12452.0,45.5134,45.5134,45.4483,45.4669,12452.0
2018-07-13 14:40:00,48.88,48.92,48.87,48.9,11536.0,45.4669,45.5041,45.4576,45.4855,11536.0
2018-07-13 14:50:00,48.89,48.91,48.88,48.89,9080.0,45.4762,45.4948,45.4669,45.4762,9080.0
2018-07-13 15:00:00,48.9,48.93,48.88,48.92,11836.0,45.4855,45.5134,45.4669,45.5041,11836.0
2018-07-13 15:10:00,48.92,48.92,48.91,48.91,4800.0,45.5041,45.5041,45.4948,45.4948,4800.0
2018-07-13 15:20:00,48.92,48.95,48.91,48.95,19612.0,45.5041,45.532,45.4948,45.532,19612.0
2018-07-13 15:30:00,48.96,48.98,48.96,48.96,17600.0,45.5413,45.56,45.5413,45.5413,17600.0
2018-07-13 15:40:00,48.97,48.97,48.91,48.95,17284.0,45.5507,45.5507,45.4948,45.532,17284.0
2018-07-13 15:50:00,48.95,48.99,48.91,48.92,84184.0,45.532,45.5693,45.4948,45.5041,84184.0
2018-07-16 09:30:00,48.95,49.0,48.9,48.99,26976.0,45.532,45.5786,45.4855,45.5693,26976.0
2018-07-16 09:40:00,48.93,49.01,48.84,48.9,12296.0,45.5134,45.5879,45.4297,45.4855,12296.0
2018-07-16 09:50:00,48.93,48.93,48.76,48.76,8916.0,45.5134,45.5134,45.3553,45.3553,8916.0
2018-07-16 10:00:00,48.72,48.87,48.72,48.79,16704.0,45.3181,45.4576,45.3181,45.3832,16704.0
2018-07-16 10:10:00,48.79,48.79,48.76,48.78,5084.0,45.3832,45.3832,45.3553,45.3739,5084.0
2018-07-16 10:20:00,48.77,48.77,48.65,48.66,31848.0,45.3646,45.3646,45.253,45.2623,31848.0
2018-07-16 10:30:00,48.67,48.7,48.64,48.68,62000.0,45.2716,45.2995,45.2437,45.2809,62000.0
2018-07-16 10:40:00,48.68,48.68,48.49,48.49,18052.0,45.2809,45.2809,45.1042,45.1042,18052.0
2018-07-16 10:50:00,48.51,48.56,48.47,48.49,56956.0,45.1228,45.1693,45.0856,45.1042,56956.0
2018-07-16 11:00:00,48.49,48.67,48.47,48.67,42604.0,45.1042,45.2716,45.0856,45.2716,42604.0
2018-07-16 11:10:00,48.65,48.67,48.62,48.62,12000.0,45.253,45.2716,45.2251,45.2251,12000.0
2018-07-16 11:20:00,48.65,48.65,48.57,48.57,29768.0,45.253,45.253,45.1786,45.1786,29768.0
2018-07-16 11:30:00,48.56,48.67,48.55,48.67,18752.0,45.1693,45.2716,45.16,45.2716,18752.0
2018-07-16 11:40:00,48.67,48.68,48.62,48.62,3600.0,45.2716,45.2809,45.2251,45.2251,3600.0
2018-07-16 11:50:00,48.65,48.65,48.54,48.56,15200.0,45.253,45.253,45.1507,45.1693,15200.0
2018-07-16 12:00:00,48.59,48.59,48.56,48.56,4400.0,45.1972,45.1972,45.1693,45.1693,4400.0
2018-07-16 12:10:00,48.56,48.57,48.49,48.49,16400.0,45.1693,45.1786,45.1042,45.1042,16400.0
2018-07-16 12:20:00,48.49,48.59,48.49,48.56,13200.0,45.1042,45.1972,45.1042,45.1693,13200.0
2018-07-16 12:30:00,48.57,48.57,48.54,48.56,5200.0,45.1786,45.1786,45.1507,45.1693,5200.0
2018-07-16 12:40:00,48.55,48.56,48.52,48.52,12800.0,45.16,45.1693,45.1321,45.1321,12800.0
2018-07-16 12:50:00,48.52,48.56,48.52,48.55,10000.0,45.1321,45.1693,45.1321,45.16,10000.0
2018-07-16 13:00:00,48.54,48.57,48.53,48.57,10800.0,45.1507,45.1786,45.1414,45.1786,10800.0
2018-07-16 13:10:00,48.55,48.62,48.55,48.62,10748.0,45.16,45.2251,45.16,45.2251,10748.0
2018-07-16 13:20:00,48.62,48.62,48.51,48.53,16764.0,45.2251,45.2251,45.1228,45.1414,16764.0
2018-07-16 13:30:00,48.53,48.61,48.53,48.58,16732.0,45.1414,45.2158,45.1414,45.1879,16732.0
2018-07-16 13:40:00,48.56,48.58,48.55,48.55,2836.0,45.1693,45.1879,45.16,45.16,2836.0
2018-07-16 13:50:00,48.55,48.58,48.52,48.58,6400.0,45.16,45.1879,45.1321,45.1879,6400.0
2018-07-16 14:00:00,48.56,48.56,48.48,48.5,18116.0,45.1693,45.1693,45.0949,45.1135,18116.0
2018-07-16 14:10:00,48.5,48.5,48.49,48.5,8212.0,45.1135,45.1135,45.1042,45.1135,8212.0
2018-07-16 14:20:00,48.51,48.56,48.5,48.53,18120.0,45.1228,45.1693,45.1135,45.1414,18120.0
2018-07-16 14:30:00,48.51,48.53,48.46,48.46,27020.0,45.1228,45.1414,45.0763,45.0763,27020.0
2018-07-16 14:40:00,48.46,48.46,48.31,48.35,29740.0,45.0763,45.0763,44.9367,44.9739,29740.0
2018-07-16 14:50:00,48.33,48.35,48.27,48.32,51204.0,44.9553,44.9739,44.8995,44.946,51204.0
2018-07-16 15:00:00,48.33,48.35,48.23,48.29,32816.0,44.9553,44.9739,44.8623,44.9181,32816.0
2018-07-16 15:10:00,48.3,48.3,48.24,48.26,24800.0,44.9274,44.9274,44.8716,44.8902,24800.0
2018-07-16 15:20:00,48.25,48.29,48.24,48.25,73964.0,44.8809,44.9181,44.8716,44.8809,73964.0
2018-07-16 15:30:00,48.24,48.26,48.21,48.22,60844.0,44.8716,44.8902,44.8437,44.853,60844.0
2018-07-16 15:40:00,48.23,48.24,48.16,48.2,77612.0,44.8623,44.8716,44.7972,44.8344,77612.0
2018-07-16 15:50:00,48.18,48.23,48.04,48.13,284688.0,44.8158,44.8623,44.6856,44.7693,284688.0
2018-07-17 09:30:00,48.42,48.52,48.15,48.52,97808.0,45.0391,45.1321,44.7879,45.1321,97808.0
2018-07-17 09:40:00,48.5,48.6,48.38,48.55,54880.0,45.1135,45.2065,45.0018,45.16,54880.0
2018-07-17 09:50:00,48.56,48.59,48.45,48.48,20800.0,45.1693,45.1972,45.067,45.0949,20800.0
2018-07-17 10:00:00,48.51,48.54,48.43,48.45,24400.0,45.1228,45.1507,45.0484,45.067,24400.0
2018-07-17 10:10:00,48.44,48.44,48.36,48.42,16440.0,45.0577,45.0577,44.9832,45.0391,16440.0
2018-07-17 10:20:00,48.43,48.5,48.4,48.48,15616.0,45.0484,45.1135,45.0205,45.0949,15616.0
2018-07-17 10:30:00,48.49,48.54,48.48,48.53,15600.0,45.1042,45.1507,45.0949,45.1414,15600.0
2018-07-17 10:40:00,48.52,48.56,48.5,48.55,18780.0,45.1321,45.1693,45.1135,45.16,18780.0
2018-07-17 10:50:00,48.55,48.55,48.45,48.52,26412.0,45.16,45.16,45.067,45.1321,26412.0
2018-07-17 11:00:00,48.51,48.54,48.49,48.52,15612.0,45.1228,45.1507,45.1042,45.1321,15612.0
2018-07-17 11:10:00,48.51,48.51,48.46,48.47,15480.0,45.1228,45.1228,45.0763,45.0856,15480.0
2018-07-17 11:20:00,48.45,48.47,48.38,48.38,18024.0,45.067,45.0856,45.0018,45.0018,18024.0
2018-07-17 11:30:00,48.4,48.4,48.36,48.36,14800.0,45.0205,45.0205,44.9832,44.9832,14800.0
2018-07-17 11:40:00,48.35,48.47,48.35,48.45,16940.0,44.9739,45.0856,44.9739,45.067,16940.0
2018-07-17 11:50:00,48.43,48.53,48.43,48.52,34292.0,45.0484,45.1414,45.0484,45.1321,34292.0
2018-07-17 12:00:00,48.52,48.52,48.45,48.47,37296.0,45.1321,45.1321,45.067,45.0856,37296.0
2018-07-17 12:10:00,48.46,48.5,48.41,48.48,83472.0,45.0763,45.1135,45.0298,45.0949,83472.0
2018-07-17 12:20:00,48.49,48.62,48.45,48.62,97284.0,45.1042,45.2251,45.067,45.2251,97284.0
2018-07-17 12:30:00,48.65,48.65,48.6,48.62,22220.0,45.253,45.253,45.2065,45.2251,22220.0
2018-07-17 12:40:00,48.64,48.65,48.58,48.6,87816.0,45.2437,45.253,45.1879,45.2065,87816.0
2018-07-17 12:50:00,48.58,48.6,48.52,48.59,15328.0,45.1879,45.2065,45.1321,45.1972,15328.0
2018-07-17 13:00:00,48.57,48.62,48.56,48.59,16480.0,45.1786,45.2251,45.1693,45.1972,16480.0
2018-07-17 13:10:00,48.59,48.61,48.55,48.55,8776.0,45.1972,45.2158,45.16,45.16,8776.0
2018-07-17 13:20:00,48.55,48.56,48.53,48.53,10384.0,45.16,45.1693,45.1414,45.1414,10384.0
2018-07-17 13:30:00,48.53,48.56,48.52,48.53,12800.0,45.1414,45.1693,45.1321,45.1414,12800.0
2018-07-17 13:40:00,48.55,48.56,48.52,48.54,9476.0,45.16,45.1693,45.1321,45.1507,9476.0
2018-07-17 13:50:00,48.53,48.53,48.49,48.52,11068.0,45.1414,45.1414,45.1042,45.1321,11068.0
2018-07-17 14:00:00,48.52,48.55,48.5,48.52,52308.0,45.1321,45.16,45.1135,45.1321,52308.0
2018-07-17 14:10:00,48.52,48.52,48.49,48.5,10416.0,45.1321,45.1321,45.1042,45.1135,10416.0
2018-07-17 14:20:00,48.49,48.54,48.49,48.54,45056.0,45.1042,45.1507,45.1042,45.1507,45056.0
2018-07-17 14:30:00,48.54,48.55,48.52,48.52,12864.0,45.1507,45.16,45.1321,45.1321,12864.0
2018-07-17 14:40:00,48.52,48.53,48.51,48.52,21788.0,45.1321,45.1414,45.1228,45.1321,21788.0
2018-07-17 14:50:00,48.52,48.52,48.47,48.48,13952.0,45.1321,45.1321,45.0856,45.0949,13952.0
2018-07-17 15:00:00,48.47,48.47,48.42,48.43,39200.0,45.0856,45.0856,45.0391,45.0484,39200.0
2018-07-17 15:10:00,48.43,48.49,48.43,48.47,19736.0,45.0484,45.1042,45.0484,45.0856,19736.0
2018-07-17 15:20:00,48.49,48.53,48.47,48.5,27500.0,45.1042,45.1414,45.0856,45.1135,27500.0
2018-07-17 15:30:00,48.49,48.5,48.45,48.46,30800.0,45.1042,45.1135,45.067,45.0763,30800.0
2018-07-17 15:40:00,48.46,48.51,48.44,48.5,49376.0,45.0763,45.1228,45.0577,45.1135,49376.0
2018-07-17 15:50:00,48.49,48.57,48.49,48.57,140204.0,45.1042,45.1786,45.1042,45.1786,140204.0
2018-07-18 09:30:00,48.47,48.75,48.34,48.41,55188.0,45.0856,45.346,44.9646,45.0298,55188.0
2018-07-18 09:40:00,48.39,48.39,48.2,48.24,57300.0,45.0111,45.0111,44.8344,44.8716,57300.0
2018-07-18 09:50:00,48.22,48.28,48.19,48.24,51500.0,44.853,44.9088,44.8251,44.8716,51500.0
2018-07-18 10:00:00,48.24,48.33,48.24,48.24,27572.0,44.8716,44.9553,44.8716,44.8716,27572.0
2018-07-18 10:10:00,48.24,48.3,48.15,48.15,53376.0,44.8716,44.9274,44.7879,44.7879,53376.0
2018-07-18 10:20:00,48.14,48.16,48.1,48.16,8800.0,44.7786,44.7972,44.7414,44.7972,8800.0
2018-07-18 10:30:00,48.23,48.23,48.1,48.14,21052.0,44.8623,44.8623,44.7414,44.7786,21052.0
2018-07-18 10:40:00,48.17,48.22,48.13,48.18,17776.0,44.8065,44.853,44.7693,44.8158,17776.0
2018-07-18 10:50:00,48.19,48.2,48.12,48.16,22508.0,44.8251,44.8344,44.76,44.7972,22508.0
2018-07-18 11:00:00,48.17,48.2,48.13,48.19,40360.0,44.8065,44.8344,44.7693,44.8251,40360.0
2018-07-18 11:10:00,48.19,48.25,48.17,48.25,8660.0,44.8251,44.8809,44.8065,44.8809,8660.0
2018-07-18 11:20:00,48.27,48.31,48.2,48.3,18800.0,44.8995,44.9367,44.8344,44.9274,18800.0
2018-07-18 11:30:00,48.33,48.42,48.31,48.4,15440.0,44.9553,45.0391,44.9367,45.0205,15440.0
2018-07-18 11:40:00,48.39,48.4,48.34,48.34,19200.0,45.0111,45.0205,44.9646,44.9646,19200.0
2018-07-18 11:50:00,48.36,48.37,48.32,48.36,13624.0,44.9832,44.9925,44.946,44.9832,13624.0
2018-07-18 12:00:00,48.37,48.37,48.29,48.3,9924.0,44.9925,44.9925,44.9181,44.9274,9924.0
2018-07-18 12:10:00,48.33,48.35,48.31,48.31,19200.0,44.9553,44.9739,44.9367,44.9367,19200.0
2018-07-18 12:20:00,48.33,48.34,48.28,48.29,16300.0,44.9553,44.9646,44.9088,44.9181,16300.0
2018-07-18 12:30:00,48.28,48.29,48.26,48.26,11200.0,44.9088,44.9181,44.8902,44.8902,11200.0
2018-07-18 12:40:00,48.24,48.25,48.22,48.22,30068.0,44.8716,44.8809,44.853,44.853,30068.0
2018-07-18 12:50:00,48.23,48.23,48.18,48.21,14400.0,44.8623,44.8623,44.8158,44.8437,14400.0
2018-07-18 13:00:00,48.22,48.22,48.18,48.19,6592.0,44.853,44.853,44.8158,44.8251,6592.0
2018-07-18 13:10:00,48.19,48.21,48.16,48.16,17472.0,44.8251,44.8437,44.7972,44.7972,17472.0
2018-07-18 13:20:00,48.16,48.16,48.13,48.15,29092.0,44.7972,44.7972,44.7693,44.7879,29092.0
2018-07-18 13:30:00,48.15,48.17,48.12,48.12,45600.0,44.7879,44.8065,44.76,44.76,45600.0
2018-07-18 13:40:00,48.11,48.14,48.1,48.14,8560.0,44.7507,44.7786,44.7414,44.7786,8560.0
2018-07-18 13:50:00,48.13,48.13,48.05,48.1,23800.0,44.7693,44.7693,44.6949,44.7414,23800.0
2018-07-18 14:00:00,48.13,48.18,48.1,48.18,26800.0,44.7693,44.8158,44.7414,44.8158,26800.0
2018-07-18 14:10:00,48.2,48.21,48.16,48.16,20800.0,44.8344,44.8437,44.7972,44.7972,20800.0
2018-07-18 14:20:00,48.19,48.2,48.16,48.19,15648.0,44.8251,44.8344,44.7972,44.8251,15648.0
2018-07-18 14:30:00,48.2,48.2,48.16,48.16,18160.0,44.8344,44.8344,44.7972,44.7972,18160.0
2018-07-18 14:40:00,48.16,48.18,48.14,48.14,26528.0,44.7972,44.8158,44.7786,44.7786,26528.0
2018-07-18 14:50:00,48.14,48.16,48.1,48.13,76680.0,44.7786,44.7972,44.7414,44.7693,76680.0
2018-07-18 15:00:00,48.12,48.14,48.08,48.08,42008.0,44.76,44.7786,44.7228,44.7228,42008.0
2018-07-18 15:10:00,48.08,48.16,48.04,48.15,53360.0,44.7228,44.7972,44.6856,44.7879,53360.0
2018-07-18 15:20:00,48.15,48.16,48.12,48.13,38440.0,44.7879,44.7972,44.76,44.7693,38440.0
2018-07-18 15:30:00,48.13,48.13,48.08,48.1,52556.0,44.7693,44.7693,44.7228,44.7414,52556.0
2018-07-18 15:40:00,48.1,48.12,48.1,48.11,70400.0,44.7414,44.76,44.7414,44.7507,70400.0
2018-07-18 15:50:00,48.11,48.16,48.11,48.13,173700.0,44.7507,44.7972,44.7507,44.7693,173700.0
2018-07-19 09:30:00,48.15,48.31,48.02,48.17,57520.0,44.7879,44.9367,44.667,44.8065,57520.0
2018-07-19 09:40:00,48.17,48.23,47.99,47.99,28020.0,44.8065,44.8623,44.6391,44.6391,28020.0
2018-07-19 09:50:00,48.0,48.05,47.88,48.05,42120.0,44.6484,44.6949,44.5368,44.6949,42120.0
2018-07-19 10:00:00,47.99,48.06,47.96,48.06,39916.0,44.6391,44.7042,44.6112,44.7042,39916.0
2018-07-19 10:10:00,48.06,48.23,48.04,48.22,66264.0,44.7042,44.8623,44.6856,44.853,66264.0
2018-07-19 10:20:00,48.2,48.22,48.02,48.05,41300.0,44.8344,44.853,44.667,44.6949,41300.0
2018-07-19 10:30:00,48.05,48.09,47.98,47.99,36800.0,44.6949,44.7321,44.6298,44.6391,36800.0
2018-07-19 10:40:00,47.99,48.01,47.96,48.0,27600.0,44.6391,44.6577,44.6112,44.6484,27600.0
2018-07-19 10:50:00,47.99,48.01,47.96,47.97,38864.0,44.6391,44.6577,44.6112,44.6205,38864.0
2018-07-19 11:00:00,47.98,48.0,47.95,47.95,70220.0,44.6298,44.6484,44.6019,44.6019,70220.0
2018-07-19 11:10:00,47.97,47.97,47.94,47.94,69780.0,44.6205,44.6205,44.5926,44.5926,69780.0
2018-07-19 11:20:00,47.93,47.95,47.87,47.88,39304.0,44.5833,44.6019,44.5275,44.5368,39304.0
2018-07-19 11:30:00,47.89,47.95,47.88,47.93,32432.0,44.5461,44.6019,44.5368,44.5833,32432.0
2018-07-19 11:40:00,47.96,48.04,47.93,48.0,32624.0,44.6112,44.6856,44.5833,44.6484,32624.0
2018-07-19 11:50:00,48.02,48.02,47.98,47.99,19408.0,44.667,44.667,44.6298,44.6391,19408.0
2018-07-19 12:00:00,48.01,48.09,48.0,48.05,24320.0,44.6577,44.7321,44.6484,44.6949,24320.0
2018-07-19 12:10:00,48.06,48.07,48.03,48.06,30400.0,44.7042,44.7135,44.6763,44.7042,30400.0
2018-07-19 12:20:00,48.06,48.07,48.02,48.02,84396.0,44.7042,44.7135,44.667,44.667,84396.0
2018-07-19 12:30:00,48.02,48.21,48.01,48.16,37288.0,44.667,44.8437,44.6577,44.7972,37288.0
2018-07-19 12:40:00,48.19,48.2,48.09,48.09,17600.0,44.8251,44.8344,44.7321,44.7321,17600.0
2018-07-19 12:50:00,48.09,48.13,48.09,48.1,20640.0,44.7321,44.7693,44.7321,44.7414,20640.0
2018-07-19 13:00:00,48.13,48.2,48.1,48.16,18400.0,44.7693,44.8344,44.7414,44.7972,18400.0
2018-07-19 13:10:00,48.14,48.16,48.08,48.15,16000.0,44.7786,44.7972,44.7228,44.7879,16000.0
2018-07-19 13:20:00,48.19,48.24,48.17,48.21,21200.0,44.8251,44.8716,44.8065,44.8437,21200.0
2018-07-19 13:30:00,48.19,48.28,48.18,48.27,20400.0,44.8251,44.9088,44.8158,44.8995,20400.0
2018-07-19 13:40:00,48.26,48.3,48.26,48.28,22400.0,44.8902,44.9274,44.8902,44.9088,22400.0
2018-07-19 13:50:00,48.26,48.33,48.24,48.33,24240.0,44.8902,44.9553,44.8716,44.9553,24240.0
2018-07-19 14:00:00,48.34,48.35,48.31,48.32,32460.0,44.9646,44.9739,44.9367,44.946,32460.0
2018-07-19 14:10:00,48.32,48.32,48.26,48.28,23192.0,44.946,44.946,44.8902,44.9088,23192.0
2018-07-19 14:20:00,48.27,48.3,48.26,48.29,20368.0,44.8995,44.9274,44.8902,44.9181,20368.0
2018-07-19 14:30:00,48.28,48.29,48.24,48.26,25004.0,44.9088,44.9181,44.8716,44.8902,25004.0
2018-07-19 14:40:00,48.27,48.3,48.19,48.21,114256.0,44.8995,44.9274,44.8251,44.8437,114256.0
2018-07-19 14:50:00,48.21,48.24,48.19,48.23,24180.0,44.8437,44.8716,44.8251,44.8623,24180.0
2018-07-19 15:00:00,48.23,48.3,48.23,48.28,49804.0,44.8623,44.9274,44.8623,44.9088,49804.0
2018-07-19 15:10:00,48.3,48.3,48.21,48.24,26444.0,44.9274,44.9274,44.8437,44.8716,26444.0
2018-07-19 15:20:00,48.23,48.27,48.23,48.26,52256.0,44.8623,44.8995,44.8623,44.8902,52256.0
2018-07-19 15:30:00,48.26,48.32,48.25,48.32,73396.0,44.8902,44.946,44.8809,44.946,73396.0
2018-07-19 15:40:00,48.31,48.41,48.3,48.35,133400.0,44.9367,45.0298,44.9274,44.9739,133400.0
2018-07-19 15:50:00,48.35,48.49,48.33,48.42,273728.0,44.9739,45.1042,44.9553,45.0391,273728.0
2018-07-20 09:30:00,49.13,50.75,48.77,50.52,451000.0,45.6995,47.2064,45.3646,46.9924,451000.0
2018-07-20 09:40:00,50.6,50.63,50.41,50.48,193976.0,47.0668,47.0947,46.8901,46.9552,193976.0
2018-07-20 09:50:00,50.51,51.0,50.49,50.88,221692.0,46.9831,47.4389,46.9645,47.3273,221692.0
2018-07-20 10:00:00,50.88,50.88,50.56,50.83,148756.0,47.3273,47.3273,47.0296,47.2808,148756.0
2018-07-20 10:10:00,50.86,50.88,50.73,50.84,149236.0,47.3087,47.3273,47.1878,47.2901,149236.0
2018-07-20 10:20:00,50.83,51.0,50.82,50.98,138804.0,47.2808,47.4389,47.2715,47.4203,138804.0
2018-07-20 10:30:00,50.99,51.03,50.67,50.88,168468.0,47.4296,47.4668,47.1319,47.3273,168468.0
2018-07-20 10:40:00,50.87,50.96,50.8,50.93,83264.0,47.318,47.4017,47.2529,47.3738,83264.0
2018-07-20 10:50:00,50.93,50.93,50.72,50.76,121516.0,47.3738,47.3738,47.1785,47.2157,121516.0
2018-07-20 11:00:00,50.77,50.89,50.75,50.82,136264.0,47.225,47.3366,47.2064,47.2715,136264.0
2018-07-20 11:10:00,50.82,50.83,50.58,50.68,95660.0,47.2715,47.2808,47.0482,47.1412,95660.0
2018-07-20 11:20:00,50.69,50.73,50.62,50.62,66668.0,47.1506,47.1878,47.0854,47.0854,66668.0
2018-07-20 11:30:00,50.62,50.68,50.61,50.67,55096.0,47.0854,47.1412,47.0761,47.1319,55096.0
2018-07-20 11:40:00,50.67,50.69,50.53,50.62,66968.0,47.1319,47.1506,47.0017,47.0854,66968.0
2018-07-20 11:50:00,50.61,50.7,50.54,50.6,47188.0,47.0761,47.1599,47.011,47.0668,47188.0
2018-07-20 12:00:00,50.6,50.63,50.34,50.41,98864.0,47.0668,47.0947,46.825,46.8901,98864.0
2018-07-20 12:10:00,50.41,50.43,50.17,50.25,40488.0,46.8901,46.9087,46.6669,46.7413,40488.0
2018-07-20 12:20:00,50.29,50.49,50.29,50.38,49928.0,46.7785,46.9645,46.7785,46.8622,49928.0
2018-07-20 12:30:00,50.38,50.4,50.3,50.39,46740.0,46.8622,46.8808,46.7878,46.8715,46740.0
2018-07-20 12:40:00,50.38,50.47,50.37,50.38,48180.0,46.8622,46.9459,46.8529,46.8622,48180.0
2018-07-20 12:50:00,50.37,50.49,50.37,50.47,69420.0,46.8529,46.9645,46.8529,46.9459,69420.0
2018-07-20 13:00:00,50.46,50.48,50.38,50.48,38480.0,46.9366,46.9552,46.8622,46.9552,38480.0
2018-07-20 13:10:00,50.51,50.58,50.49,50.56,30272.0,46.9831,47.0482,46.9645,47.0296,30272.0
2018-07-20 13:20:00,50.56,50.63,50.54,50.58,28716.0,47.0296,47.0947,47.011,47.0482,28716.0
2018-07-20 13:30:00,50.57,50.63,50.53,50.57,43140.0,47.0389,47.0947,47.0017,47.0389,43140.0
2018-07-20 13:40:00,50.58,50.58,50.52,50.52,46656.0,47.0482,47.0482,46.9924,46.9924,46656.0
2018-07-20 13:50:00,50.53,50.55,50.43,50.55,48436.0,47.0017,47.0203,46.9087,47.0203,48436.0
2018-07-20 14:00:00,50.55,50.57,50.49,50.49,42308.0,47.0203,47.0389,46.9645,46.9645,42308.0
2018-07-20 14:10:00,50.49,50.56,50.47,50.51,62156.0,46.9645,47.0296,46.9459,46.9831,62156.0
2018-07-20 14:20:00,50.51,50.52,50.47,50.5,55788.0,46.9831,46.9924,46.9459,46.9738,55788.0
2018-07-20 14:30:00,50.51,50.56,50.45,50.48,68824.0,46.9831,47.0296,46.9273,46.9552,68824.0
2018-07-20 14:40:00,50.49,50.57,50.46,50.56,59868.0,46.9645,47.0389,46.9366,47.0296,59868.0
2018-07-20 14:50:00,50.55,50.64,50.54,50.61,53264.0,47.0203,47.104,47.011,47.0761,53264.0
2018-07-20 15:00:00,50.62,50.82,50.62,50.82,45988.0,47.0854,47.2715,47.0854,47.2715,45988.0
2018-07-20 15:10:00,50.8,50.84,50.75,50.83,56364.0,47.2529,47.2901,47.2064,47.2808,56364.0
2018-07-20 15:20:00,50.83,51.0,50.82,51.0,84108.0,47.2808,47.4389,47.2715,47.4389,84108.0
2018-07-20 15:30:00,51.03,51.07,50.94,51.01,114532.0,47.4668,47.504,47.3831,47.4482,114532.0
2018-07-20 15:40:00,51.02,51.05,50.95,50.95,168528.0,47.4575,47.4854,47.3924,47.3924,168528.0
2018-07-20 15:50:00,50.95,50.97,50.88,50.89,282220.0,47.3924,47.411,47.3273,47.3366,282220.0
2018-07-23 09:30:00,50.94,51.57,50.86,51.25,205868.0,47.3831,47.9691,47.3087,47.6714,205868.0
2018-07-23 09:40:00,51.25,51.38,51.15,51.16,89700.0,47.6714,47.7924,47.5784,47.5877,89700.0
2018-07-23 09:50:00,51.16,51.4,51.15,51.4,84356.0,47.5877,47.811,47.5784,47.811,84356.0
2018-07-23 10:00:00,51.42,51.54,51.37,51.52,78064.0,47.8296,47.9412,47.7831,47.9226,78064.0
2018-07-23 10:10:00,51.52,51.72,51.52,51.63,77308.0,47.9226,48.1086,47.9226,48.0249,77308.0
2018-07-23 10:20:00,51.68,51.99,51.66,51.74,95700.0,48.0714,48.3598,48.0528,48.1272,95700.0
2018-07-23 10:30:00,51.76,51.87,51.75,51.85,58472.0,48.1458,48.2482,48.1365,48.2296,58472.0
2018-07-23 10:40:00,51.85,51.88,51.63,51.65,57664.0,48.2296,48.2575,48.0249,48.0435,57664.0
2018-07-23 10:50:00,51.68,51.77,51.61,51.72,64312.0,48.0714,48.1551,48.0063,48.1086,64312.0
2018-07-23 11:00:00,51.73,51.79,51.58,51.62,59620.0,48.1179,48.1737,47.9784,48.0156,59620.0
2018-07-23 11:10:00,51.63,51.87,51.63,51.84,59664.0,48.0249,48.2482,48.0249,48.2203,59664.0
2018-07-23 11:20:00,51.85,51.87,51.81,51.84,31692.0,48.2296,48.2482,48.1923,48.2203,31692.0
2018-07-23 11:30:00,51.82,51.85,51.8,51.84,62952.0,48.2016,48.2296,48.183,48.2203,62952.0
2018-07-23 11:40:00,51.84,51.88,51.82,51.84,88136.0,48.2203,48.2575,48.2016,48.2203,88136.0
2018-07-23 11:50:00,51.82,51.9,51.81,51.85,58180.0,48.2016,48.2761,48.1923,48.2296,58180.0
2018-07-23 12:00:00,51.85,51.85,51.75,51.75,20892.0,48.2296,48.2296,48.1365,48.1365,20892.0
2018-07-23 12:10:00,51.75,51.82,51.74,51.82,36124.0,48.1365,48.2016,48.1272,48.2016,36124.0
2018-07-23 12:20:00,51.82,51.83,51.8,51.83,13600.0,48.2016,48.211,48.183,48.211,13600.0
2018-07-23 12:30:00,51.83,51.84,51.76,51.77,53120.0,48.211,48.2203,48.1458,48.1551,53120.0
2018-07-23 12:40:00,51.76,51.8,51.74,51.78,20228.0,48.1458,48.183,48.1272,48.1644,20228.0
2018-07-23 12:50:00,51.76,51.8,51.38,51.72,152844.0,48.1458,48.183,47.7924,48.1086,152844.0
2018-07-23 13:00:00,51.73,51.75,51.67,51.67,47956.0,48.1179,48.1365,48.0621,48.0621,47956.0
2018-07-23 13:10:00,51.65,51.65,51.53,51.57,40552.0,48.0435,48.0435,47.9319,47.9691,40552.0
2018-07-23 13:20:00,51.57,51.6,51.52,51.52,45600.0,47.9691,47.997,47.9226,47.9226,45600.0
2018-07-23 13:30:00,51.52,51.58,51.49,51.49,56040.0,47.9226,47.9784,47.8947,47.8947,56040.0
2018-07-23 13:40:00,51.48,51.48,51.36,51.4,156708.0,47.8854,47.8854,47.7738,47.811,156708.0
2018-07-23 13:50:00,51.4,51.49,51.37,51.37,39400.0,47.811,47.8947,47.7831,47.7831,39400.0
2018-07-23 14:00:00,51.38,51.43,51.34,51.38,42648.0,47.7924,47.8389,47.7552,47.7924,42648.0
2018-07-23 14:10:00,51.39,51.46,51.37,51.44,49600.0,47.8017,47.8668,47.7831,47.8482,49600.0
2018-07-23 14:20:00,51.44,51.46,51.41,51.41,61524.0,47.8482,47.8668,47.8203,47.8203,61524.0
2018-07-23 14:30:00,51.41,51.44,51.38,51.4,42080.0,47.8203,47.8482,47.7924,47.811,42080.0
2018-07-23 14:40:00,51.41,51.45,51.33,51.38,62804.0,47.8203,47.8575,47.7459,47.7924,62804.0
2018-07-23 14:50:00,51.38,51.39,51.19,51.2,93368.0,47.7924,47.8017,47.6156,47.6249,93368.0
2018-07-23 15:00:00,51.22,51.31,51.21,51.31,85932.0,47.6435,47.7273,47.6342,47.7273,85932.0
2018-07-23 15:10:00,51.31,51.34,51.26,51.31,62000.0,47.7273,47.7552,47.6808,47.7273,62000.0
2018-07-23 15:20:00,51.31,51.33,51.23,51.29,91300.0,47.7273,47.7459,47.6528,47.7087,91300.0
2018-07-23 15:30:00,51.3,51.3,51.19,51.24,146792.0,47.718,47.718,47.6156,47.6621,146792.0
2018-07-23 15:40:00,51.23,51.35,51.2,51.25,147456.0,47.6528,47.7645,47.6249,47.6714,147456.0
2018-07-23 15:50:00,51.26,51.33,51.21,51.27,247848.0,47.6808,47.7459,47.6342,47.6901,247848.0
2018-07-24 09:30:00,51.14,51.6,51.14,51.58,110068.0,47.5691,47.997,47.5691,47.9784,110068.0
2018-07-24 09:40:00,51.57,51.66,51.49,51.6,60040.0,47.9691,48.0528,47.8947,47.997,60040.0
2018-07-24 09:50:00,51.57,51.62,51.5,51.58,30800.0,47.9691,48.0156,47.904,47.9784,30800.0
2018-07-24 10:00:00,51.59,51.73,51.57,51.71,32656.0,47.9877,48.1179,47.9691,48.0993,32656.0
2018-07-24 10:10:00,51.73,51.91,51.7,51.9,48988.0,48.1179,48.2854,48.09,48.2761,48988.0
2018-07-24 10:20:00,51.92,51.93,51.84,51.9,31468.0,48.2947,48.304,48.2203,48.2761,31468.0
2018-07-24 10:30:00,51.9,51.95,51.87,51.93,37880.0,48.2761,48.3226,48.2482,48.304,37880.0
2018-07-24 10:40:00,51.93,51.99,51.93,51.94,33188.0,48.304,48.3598,48.304,48.3133,33188.0
2018-07-24 10:50:00,51.93,51.93,51.79,51.79,95084.0,48.304,48.304,48.1737,48.1737,95084.0
2018-07-24 11:00:00,51.79,51.79,51.54,51.63,32976.0,48.1737,48.1737,47.9412,48.0249,32976.0
2018-07-24 11:10:00,51.63,51.71,51.6,51.69,44156.0,48.0249,48.0993,47.997,48.0807,44156.0
2018-07-24 11:20:00,51.69,51.7,51.66,51.7,18800.0,48.0807,48.09,48.0528,48.09,18800.0
2018-07-24 11:30:00,51.7,51.7,51.64,51.64,17132.0,48.09,48.09,48.0342,48.0342,17132.0
2018-07-24 11:40:00,51.62,51.64,51.56,51.56,30440.0,48.0156,48.0342,47.9598,47.9598,30440.0
2018-07-24 11:50:00,51.56,51.63,51.52,51.63,52184.0,47.9598,48.0249,47.9226,48.0249,52184.0
2018-07-24 12:00:00,51.63,51.82,51.61,51.75,132296.0,48.0249,48.2016,48.0063,48.1365,132296.0
2018-07-24 12:10:00,51.76,51.79,51.74,51.77,40432.0,48.1458,48.1737,48.1272,48.1551,40432.0
2018-07-24 12:20:00,51.78,51.8,51.77,51.8,39136.0,48.1644,48.183,48.1551,48.183,39136.0
2018-07-24 12:30:00,51.79,51.8,51.75,51.75,38796.0,48.1737,48.183,48.1365,48.1365,38796.0
2018-07-24 12:40:00,51.76,51.76,51.58,51.61,52220.0,48.1458,48.1458,47.9784,48.0063,52220.0
2018-07-24 12:50:00,51.59,51.62,51.57,51.6,36104.0,47.9877,48.0156,47.9691,47.997,36104.0
2018-07-24 13:00:00,51.59,51.65,51.58,51.64,33232.0,47.9877,48.0435,47.9784,48.0342,33232.0
2018-07-24 13:10:00,51.64,51.65,51.59,51.6,16148.0,48.0342,48.0435,47.9877,47.997,16148.0
2018-07-24 13:20:00,51.62,51.63,51.53,51.53,15804.0,48.0156,48.0249,47.9319,47.9319,15804.0
2018-07-24 13:30:00,51.54,51.54,51.43,51.47,28432.0,47.9412,47.9412,47.8389,47.8761,28432.0
2018-07-24 13:40:00,51.44,51.49,51.41,51.48,14424.0,47.8482,47.8947,47.8203,47.8854,14424.0
2018-07-24 13:50:00,51.5,51.52,51.46,51.49,22712.0,47.904,47.9226,47.8668,47.8947,22712.0
2018-07-24 14:00:00,51.49,51.49,51.41,51.41,36976.0,47.8947,47.8947,47.8203,47.8203,36976.0
2018-07-24 14:10:00,51.44,51.51,51.44,51.45,32660.0,47.8482,47.9133,47.8482,47.8575,32660.0
2018-07-24 14:20:00,51.47,51.55,51.46,51.54,22400.0,47.8761,47.9505,47.8668,47.9412,22400.0
2018-07-24 14:30:00,51.52,51.6,51.5,51.57,31200.0,47.9226,47.997,47.904,47.9691,31200.0
2018-07-24 14:40:00,51.58,51.68,51.58,51.65,43560.0,47.9784,48.0714,47.9784,48.0435,43560.0
2018-07-24 14:50:00,51.65,51.69,51.6,51.66,44512.0,48.0435,48.0807,47.997,48.0528,44512.0
2018-07-24 15:00:00,51.67,51.72,51.66,51.72,48432.0,48.0621,48.1086,48.0528,48.1086,48432.0
2018-07-24 15:10:00,51.72,51.74,51.67,51.73,45124.0,48.1086,48.1272,48.0621,48.1179,45124.0
2018-07-24 15:20:00,51.74,51.77,51.74,51.77,58600.0,48.1272,48.1551,48.1272,48.1551,58600.0
2018-07-24 15:30:00,51.77,51.78,51.73,51.74,67816.0,48.1551,48.1644,48.1179,48.1272,67816.0
2018-07-24 15:40:00,51.74,51.78,51.7,51.77,102068.0,48.1272,48.1644,48.09,48.1551,102068.0
2018-07-24 15:50:00,51.77,51.83,51.74,51.74,291368.0,48.1551,48.211,48.1272,48.1272,291368.0
2018-07-25 09:30:00,51.66,51.88,51.54,51.63,73296.0,48.0528,48.2575,47.9412,48.0249,73296.0
2018-07-25 09:40:00,51.65,51.76,51.62,51.73,45500.0,48.0435,48.1458,48.0156,48.1179,45500.0
2018-07-25 09:50:00,51.71,51.89,51.66,51.79,29428.0,48.0993,48.2668,48.0528,48.1737,29428.0
2018-07-25 10:00:00,51.8,51.85,51.74,51.74,52844.0,48.183,48.2296,48.1272,48.1272,52844.0
2018-07-25 10:10:00,51.74,51.79,51.69,51.77,20332.0,48.1272,48.1737,48.0807,48.1551,20332.0
2018-07-25 10:20:00,51.78,51.83,51.72,51.8,53064.0,48.1644,48.211,48.1086,48.183,53064.0
2018-07-25 10:30:00,51.8,51.8,51.74,51.74,25600.0,48.183,48.183,48.1272,48.1272,25600.0
2018-07-25 10:40:00,51.73,51.77,51.69,51.69,25768.0,48.1179,48.1551,48.0807,48.0807,25768.0
2018-07-25 10:50:00,51.69,51.73,51.68,51.71,19256.0,48.0807,48.1179,48.0714,48.0993,19256.0
2018-07-25 11:00:00,51.74,51.74,51.66,51.68,27856.0,48.1272,48.1272,48.0528,48.0714,27856.0
2018-07-25 11:10:00,51.68,51.75,51.68,51.75,55260.0,48.0714,48.1365,48.0714,48.1365,55260.0
2018-07-25 11:20:00,51.75,51.81,51.75,51.8,33864.0,48.1365,48.1923,48.1365,48.183,33864.0
2018-07-25 11:30:00,51.8,51.82,51.74,51.74,23492.0,48.183,48.2016,48.1272,48.1272,23492.0
2018-07-25 11:40:00,51.77,51.81,51.77,51.77,33396.0,48.1551,48.1923,48.1551,48.1551,33396.0
2018-07-25 11:50:00,51.77,51.82,51.77,51.8,36680.0,48.1551,48.2016,48.1551,48.183,36680.0
2018-07-25 12:00:00,51.79,51.81,51.75,51.75,57908.0,48.1737,48.1923,48.1365,48.1365,57908.0
2018-07-25 12:10:00,51.77,51.8,51.77,51.8,37512.0,48.1551,48.183,48.1551,48.183,37512.0
2018-07-25 12:20:00,51.8,51.81,51.79,51.8,59948.0,48.183,48.1923,48.1737,48.183,59948.0
2018-07-25 12:30:00,51.79,51.8,51.77,51.79,14400.0,48.1737,48.183,48.1551,48.1737,14400.0
2018-07-25 12:40:00,51.79,51.82,51.78,51.79,72120.0,48.1737,48.2016,48.1644,48.1737,72120.0
2018-07-25 12:50:00,51.79,51.81,51.78,51.79,33276.0,48.1737,48.1923,48.1644,48.1737,33276.0
2018-07-25 13:00:00,51.8,51.8,51.77,51.79,39200.0,48.183,48.183,48.1551,48.1737,39200.0
2018-07-25 13:10:00,51.79,51.8,51.79,51.79,23004.0,48.1737,48.183,48.1737,48.1737,23004.0
2018-07-25 13:20:00,51.8,51.91,51.8,51.9,18732.0,48.183,48.2854,48.183,48.2761,18732.0
2018-07-25 13:30:00,51.9,52.02,51.9,52.02,20200.0,48.2761,48.3877,48.2761,48.3877,20200.0
2018-07-25 13:40:00,52.06,52.08,52.03,52.06,18800.0,48.4249,48.4435,48.397,48.4249,18800.0
2018-07-25 13:50:00,52.05,52.05,52.01,52.02,18684.0,48.4156,48.4156,48.3784,48.3877,18684.0
2018-07-25 14:00:00,52.03,52.07,51.99,52.06,26764.0,48.397,48.4342,48.3598,48.4249,26764.0
2018-07-25 14:10:00,52.08,52.08,52.0,52.0,30236.0,48.4435,48.4435,48.3691,48.3691,30236.0
2018-07-25 14:20:00,52.0,52.0,51.94,51.97,21236.0,48.3691,48.3691,48.3133,48.3412,21236.0
2018-07-25 14:30:00,51.98,52.01,51.98,51.99,37492.0,48.3505,48.3784,48.3505,48.3598,37492.0
2018-07-25 14:40:00,51.98,52.01,51.97,52.01,32072.0,48.3505,48.3784,48.3412,48.3784,32072.0
2018-07-25 14:50:00,52.0,52.01,51.94,51.94,25992.0,48.3691,48.3784,48.3133,48.3133,25992.0
2018-07-25 15:00:00,51.95,51.95,51.92,51.93,24000.0,48.3226,48.3226,48.2947,48.304,24000.0
2018-07-25 15:10:00,51.93,51.98,51.93,51.98,29780.0,48.304,48.3505,48.304,48.3505,29780.0
2018-07-25 15:20:00,51.99,52.06,51.99,52.06,28536.0,48.3598,48.4249,48.3598,48.4249,28536.0
2018-07-25 15:30:00,52.04,52.14,51.98,52.12,55464.0,48.4063,48.4993,48.3505,48.4807,55464.0
2018-07-25 15:40:00,52.13,52.27,52.09,52.26,71572.0,48.49,48.6202,48.4528,48.6109,71572.0
2018-07-25 15:50:00,52.27,52.35,52.27,52.31,143352.0,48.6202,48.6946,48.6202,48.6574,143352.0
2018-07-26 09:30:00,52.49,52.6,52.08,52.13,72912.0,48.8249,48.9272,48.4435,48.49,72912.0
2018-07-26 09:40:00,52.1,52.19,52.07,52.09,34200.0,48.4621,48.5458,48.4342,48.4528,34200.0
2018-07-26 09:50:00,52.16,52.16,51.86,51.96,48060.0,48.5179,48.5179,48.2389,48.3319,48060.0
2018-07-26 10:00:00,51.97,52.29,51.92,52.16,31644.0,48.3412,48.6388,48.2947,48.5179,31644.0
2018-07-26 10:10:00,52.16,52.3,52.15,52.27,32396.0,48.5179,48.6481,48.5086,48.6202,32396.0
2018-07-26 10:20:00,52.28,52.28,52.14,52.14,17140.0,48.6295,48.6295,48.4993,48.4993,17140.0
2018-07-26 10:30:00,52.15,52.27,52.12,52.27,23124.0,48.5086,48.6202,48.4807,48.6202,23124.0
2018-07-26 10:40:00,52.26,52.26,52.16,52.16,35564.0,48.6109,48.6109,48.5179,48.5179,35564.0
2018-07-26 10:50:00,52.17,52.18,52.08,52.1,30600.0,48.5272,48.5365,48.4435,48.4621,30600.0
2018-07-26 11:00:00,52.11,52.2,52.1,52.2,43304.0,48.4714,48.5551,48.4621,48.5551,43304.0
2018-07-26 11:10:00,52.21,52.21,52.1,52.1,22652.0,48.5644,48.5644,48.4621,48.4621,22652.0
2018-07-26 11:20:00,52.1,52.11,52.06,52.11,18800.0,48.4621,48.4714,48.4249,48.4714,18800.0
2018-07-26 11:30:00,52.14,52.14,52.09,52.12,14524.0,48.4993,48.4993,48.4528,48.4807,14524.0
2018-07-26 11:40:00,52.16,52.23,52.13,52.16,31560.0,48.5179,48.583,48.49,48.5179,31560.0
2018-07-26 11:50:00,52.15,52.24,52.11,52.24,26060.0,48.5086,48.5923,48.4714,48.5923,26060.0
2018-07-26 12:00:00,52.24,52.27,52.16,52.16,22312.0,48.5923,48.6202,48.5179,48.5179,22312.0
2018-07-26 12:10:00,52.15,52.19,52.15,52.15,17600.0,48.5086,48.5458,48.5086,48.5086,17600.0
2018-07-26 12:20:00,52.15,52.17,52.13,52.13,22000.0,48.5086,48.5272,48.49,48.49,22000.0
2018-07-26 12:30:00,52.13,52.14,52.1,52.13,10400.0,48.49,48.4993,48.4621,48.49,10400.0
2018-07-26 12:40:00,52.14,52.15,52.12,52.15,13200.0,48.4993,48.5086,48.4807,48.5086,13200.0
2018-07-26 12:50:00,52.13,52.14,52.08,52.1,14000.0,48.49,48.4993,48.4435,48.4621,14000.0
2018-07-26 13:00:00,52.08,52.18,52.08,52.18,19004.0,48.4435,48.5365,48.4435,48.5365,19004.0
2018-07-26 13:10:00,52.2,52.31,52.2,52.26,15200.0,48.5551,48.6574,48.5551,48.6109,15200.0
2018-07-26 13:20:00,52.27,52.34,52.26,52.27,20736.0,48.6202,48.6853,48.6109,48.6202,20736.0
2018-07-26 13:30:00,52.28,52.3,52.26,52.29,12000.0,48.6295,48.6481,48.6109,48.6388,12000.0
2018-07-26 13:40:00,52.31,52.33,52.27,52.32,24776.0,48.6574,48.676,48.6202,48.6667,24776.0
2018-07-26 13:50:00,52.34,52.34,52.23,52.32,25708.0,48.6853,48.6853,48.583,48.6667,25708.0
2018-07-26 14:00:00,52.33,52.37,52.3,52.34,19200.0,48.676,48.7132,48.6481,48.6853,19200.0
2018-07-26 14:10:00,52.36,52.45,52.36,52.38,26024.0,48.7039,48.7877,48.7039,48.7225,26024.0
2018-07-26 14:20:00,52.39,52.42,52.35,52.39,30004.0,48.7318,48.7598,48.6946,48.7318,30004.0
2018-07-26 14:30:00,52.38,52.41,52.33,52.37,34320.0,48.7225,48.7505,48.676,48.7132,34320.0
2018-07-26 14:40:00,52.37,52.38,52.3,52.33,27244.0,48.7132,48.7225,48.6481,48.676,27244.0
2018-07-26 14:50:00,52.3,52.3,52.26,52.28,21600.0,48.6481,48.6481,48.6109,48.6295,21600.0
2018-07-26 15:00:00,52.28,52.28,52.21,52.27,25052.0,48.6295,48.6295,48.5644,48.6202,25052.0
2018-07-26 15:10:00,52.29,52.29,52.24,52.24,25844.0,48.6388,48.6388,48.5923,48.5923,25844.0
2018-07-26 15:20:00,52.24,52.27,52.19,52.22,34004.0,48.5923,48.6202,48.5458,48.5737,34004.0
2018-07-26 15:30:00,52.22,52.26,52.16,52.19,50560.0,48.5737,48.6109,48.5179,48.5458,50560.0
2018-07-26 15:40:00,52.22,52.24,52.18,52.23,48232.0,48.5737,48.5923,48.5365,48.583,48232.0
2018-07-26 15:50:00,52.23,52.27,52.19,52.2,101792.0,48.583,48.6202,48.5458,48.5551,101792.0
2018-07-27 09:30:00,52.24,52.31,52.1,52.13,39580.0,48.5923,48.6574,48.4621,48.49,39580.0
2018-07-27 09:40:00,52.02,52.11,52.0,52.11,12884.0,48.3877,48.4714,48.3691,48.4714,12884.0
2018-07-27 09:50:00,52.11,52.11,51.92,51.95,21200.0,48.4714,48.4714,48.2947,48.3226,21200.0
2018-07-27 10:00:00,51.95,52.06,51.92,52.06,25600.0,48.3226,48.4249,48.2947,48.4249,25600.0
2018-07-27 10:10:00,52.06,52.12,51.96,51.99,15276.0,48.4249,48.4807,48.3319,48.3598,15276.0
2018-07-27 10:20:00,51.99,52.04,51.92,51.93,33620.0,48.3598,48.4063,48.2947,48.304,33620.0
2018-07-27 10:30:00,51.94,51.99,51.83,51.91,25196.0,48.3133,48.3598,48.211,48.2854,25196.0
2018-07-27 10:40:00,51.88,51.88,51.6,51.63,27804.0,48.2575,48.2575,47.997,48.0249,27804.0
2018-07-27 10:50:00,51.62,51.71,51.61,51.63,13200.0,48.0156,48.0993,48.0063,48.0249,13200.0
2018-07-27 11:00:00,51.67,51.67,51.58,51.59,19956.0,48.0621,48.0621,47.9784,47.9877,19956.0
2018-07-27 11:10:00,51.6,51.65,51.55,51.57,21276.0,47.997,48.0435,47.9505,47.9691,21276.0
2018-07-27 11:20:00,51.57,51.57,51.49,51.49,16356.0,47.9691,47.9691,47.8947,47.8947,16356.0
2018-07-27 11:30:00,51.48,51.58,51.46,51.55,8800.0,47.8854,47.9784,47.8668,47.9505,8800.0
2018-07-27 11:40:00,51.57,51.57,51.49,51.5,16296.0,47.9691,47.9691,47.8947,47.904,16296.0
2018-07-27 11:50:00,51.51,51.56,51.5,51.52,16836.0,47.9133,47.9598,47.904,47.9226,16836.0
2018-07-27 12:00:00,51.51,51.51,51.42,51.45,19600.0,47.9133,47.9133,47.8296,47.8575,19600.0
2018-07-27 12:10:00,51.47,51.52,51.46,51.46,11660.0,47.8761,47.9226,47.8668,47.8668,11660.0
2018-07-27 12:20:00,51.46,51.46,51.3,51.3,23856.0,47.8668,47.8668,47.718,47.718,23856.0
2018-07-27 12:30:00,51.29,51.33,51.2,51.2,25300.0,47.7087,47.7459,47.6249,47.6249,25300.0
2018-07-27 12:40:00,51.18,51.27,51.1,51.17,25704.0,47.6063,47.6901,47.5319,47.597,25704.0
2018-07-27 12:50:00,51.16,51.16,50.95,50.95,40124.0,47.5877,47.5877,47.3924,47.3924,40124.0
2018-07-27 13:00:00,50.94,51.02,50.85,51.01,34644.0,47.3831,47.4575,47.2994,47.4482,34644.0
2018-07-27 13:10:00,51.02,51.1,50.99,51.03,26000.0,47.4575,47.5319,47.4296,47.4668,26000.0
2018-07-27 13:20:00,51.02,51.08,51.02,51.07,24016.0,47.4575,47.5133,47.4575,47.504,24016.0
2018-07-27 13:30:00,51.05,51.06,50.99,51.04,46428.0,47.4854,47.4947,47.4296,47.4761,46428.0
2018-07-27 13:40:00,51.03,51.09,51.01,51.09,17200.0,47.4668,47.5226,47.4482,47.5226,17200.0
2018-07-27 13:50:00,51.1,51.19,51.08,51.19,30540.0,47.5319,47.6156,47.5133,47.6156,30540.0
2018-07-27 14:00:00,51.19,51.22,51.12,51.12,33200.0,47.6156,47.6435,47.5505,47.5505,33200.0
2018-07-27 14:10:00,51.12,51.16,51.02,51.04,21600.0,47.5505,47.5877,47.4575,47.4761,21600.0
2018-07-27 14:20:00,51.05,51.08,50.92,50.92,26084.0,47.4854,47.5133,47.3645,47.3645,26084.0
2018-07-27 14:30:00,50.91,51.0,50.88,50.92,21040.0,47.3552,47.4389,47.3273,47.3645,21040.0
2018-07-27 14:40:00,50.95,51.02,50.95,51.0,29220.0,47.3924,47.4575,47.3924,47.4389,29220.0
2018-07-27 14:50:00,51.01,51.08,50.99,51.02,24292.0,47.4482,47.5133,47.4296,47.4575,24292.0
2018-07-27 15:00:00,51.02,51.09,51.02,51.08,22776.0,47.4575,47.5226,47.4575,47.5133,22776.0
2018-07-27 15:10:00,51.09,51.17,51.07,51.13,55764.0,47.5226,47.597,47.504,47.5598,55764.0
2018-07-27 15:20:00,51.13,51.15,51.1,51.13,43200.0,47.5598,47.5784,47.5319,47.5598,43200.0
2018-07-27 15:30:00,51.13,51.19,51.12,51.13,102368.0,47.5598,47.6156,47.5505,47.5598,102368.0
2018-07-27 15:40:00,51.12,51.23,51.11,51.2,81500.0,47.5505,47.6528,47.5412,47.6249,81500.0
2018-07-27 15:50:00,51.19,51.28,51.13,51.26,177776.0,47.6156,47.6994,47.5598,47.6808,177776.0
2018-07-30 09:30:00,51.23,51.25,51.0,51.04,44024.0,47.6528,47.6714,47.4389,47.4761,44024.0
2018-07-30 09:40:00,51.0,51.06,50.9,50.98,44308.0,47.4389,47.4947,47.3459,47.4203,44308.0
2018-07-30 09:50:00,50.99,51.13,50.99,51.1,69468.0,47.4296,47.5598,47.4296,47.5319,69468.0
2018-07-30 10:00:00,51.07,51.11,50.96,51.04,48720.0,47.504,47.5412,47.4017,47.4761,48720.0
2018-07-30 10:10:00,51.04,51.04,50.78,50.8,78156.0,47.4761,47.4761,47.2343,47.2529,78156.0
2018-07-30 10:20:00,50.8,50.87,50.69,50.87,61724.0,47.2529,47.318,47.1506,47.318,61724.0
2018-07-30 10:30:00,50.82,50.83,50.66,50.7,41100.0,47.2715,47.2808,47.1226,47.1599,41100.0
2018-07-30 10:40:00,50.67,50.74,50.63,50.73,30000.0,47.1319,47.1971,47.0947,47.1878,30000.0
2018-07-30 10:50:00,50.71,50.74,50.58,50.59,32000.0,47.1692,47.1971,47.0482,47.0575,32000.0
2018-07-30 11:00:00,50.58,50.7,50.58,50.59,38552.0,47.0482,47.1599,47.0482,47.0575,38552.0
2018-07-30 11:10:00,50.59,50.59,50.51,50.56,26532.0,47.0575,47.0575,46.9831,47.0296,26532.0
2018-07-30 11:20:00,50.58,50.68,50.58,50.62,19200.0,47.0482,47.1412,47.0482,47.0854,19200.0
2018-07-30 11:30:00,50.63,50.65,50.57,50.57,22104.0,47.0947,47.1133,47.0389,47.0389,22104.0
2018-07-30 11:40:00,50.55,50.57,50.52,50.54,34196.0,47.0203,47.0389,46.9924,47.011,34196.0
2018-07-30 11:50:00,50.54,50.69,50.54,50.64,47308.0,47.011,47.1506,47.011,47.104,47308.0
2018-07-30 12:00:00,50.64,50.65,50.45,50.45,31024.0,47.104,47.1133,46.9273,46.9273,31024.0
2018-07-30 12:10:00,50.44,50.52,50.4,50.46,51600.0,46.918,46.9924,46.8808,46.9366,51600.0
2018-07-30 12:20:00,50.46,50.54,50.43,50.52,22168.0,46.9366,47.011,46.9087,46.9924,22168.0
2018-07-30 12:30:00,50.54,50.56,50.47,50.47,30800.0,47.011,47.0296,46.9459,46.9459,30800.0
2018-07-30 12:40:00,50.47,50.47,50.34,50.34,61876.0,46.9459,46.9459,46.825,46.825,61876.0
2018-07-30 12:50:00,50.35,50.51,50.35,50.51,49784.0,46.8343,46.9831,46.8343,46.9831,49784.0
2018-07-30 13:00:00,50.49,50.55,50.45,50.55,28960.0,46.9645,47.0203,46.9273,47.0203,28960.0
2018-07-30 13:10:00,50.55,50.56,50.5,50.5,26000.0,47.0203,47.0296,46.9738,46.9738,26000.0
2018-07-30 13:20:00,50.51,50.61,50.51,50.59,38468.0,46.9831,47.0761,46.9831,47.0575,38468.0
2018-07-30 13:30:00,50.59,50.63,50.57,50.61,25240.0,47.0575,47.0947,47.0389,47.0761,25240.0
2018-07-30 13:40:00,50.63,50.63,50.59,50.6,18800.0,47.0947,47.0947,47.0575,47.0668,18800.0
2018-07-30 13:50:00,50.6,50.67,50.6,50.65,35732.0,47.0668,47.1319,47.0668,47.1133,35732.0
2018-07-30 14:00:00,50.65,50.66,50.61,50.62,36416.0,47.1133,47.1226,47.0761,47.0854,36416.0
2018-07-30 14:10:00,50.62,50.72,50.62,50.72,48800.0,47.0854,47.1785,47.0854,47.1785,48800.0
2018-07-30 14:20:00,50.72,50.73,50.7,50.72,59832.0,47.1785,47.1878,47.1599,47.1785,59832.0
2018-07-30 14:30:00,50.72,50.79,50.66,50.67,70296.0,47.1785,47.2436,47.1226,47.1319,70296.0
2018-07-30 14:40:00,50.64,50.68,50.63,50.68,37216.0,47.104,47.1412,47.0947,47.1412,37216.0
2018-07-30 14:50:00,50.66,50.78,50.66,50.77,28192.0,47.1226,47.2343,47.1226,47.225,28192.0
2018-07-30 15:00:00,50.76,50.81,50.74,50.76,31796.0,47.2157,47.2622,47.1971,47.2157,31796.0
2018-07-30 15:10:00,50.75,50.76,50.67,50.68,33912.0,47.2064,47.2157,47.1319,47.1412,33912.0
2018-07-30 15:20:00,50.67,50.69,50.63,50.64,36960.0,47.1319,47.1506,47.0947,47.104,36960.0
2018-07-30 15:30:00,50.63,50.76,50.63,50.7,51240.0,47.0947,47.2157,47.0947,47.1599,51240.0
2018-07-30 15:40:00,50.69,50.71,50.68,50.68,71144.0,47.1506,47.1692,47.1412,47.1412,71144.0
2018-07-30 15:50:00,50.68,50.76,50.66,50.68,205520.0,47.1412,47.2157,47.1226,47.1412,205520.0
2018-07-31 09:30:00,50.97,51.07,50.68,51.05,42312.0,47.411,47.504,47.1412,47.4854,42312.0
2018-07-31 09:40:00,51.01,51.21,50.98,50.98,64000.0,47.4482,47.6342,47.4203,47.4203,64000.0
2018-07-31 09:50:00,50.97,50.97,50.86,50.94,13584.0,47.411,47.411,47.3087,47.3831,13584.0
2018-07-31 10:00:00,50.92,51.07,50.91,50.99,24060.0,47.3645,47.504,47.3552,47.4296,24060.0
2018-07-31 10:10:00,51.01,51.01,50.83,50.85,12800.0,47.4482,47.4482,47.2808,47.2994,12800.0
2018-07-31 10:20:00,50.83,51.03,50.83,50.99,21976.0,47.2808,47.4668,47.2808,47.4296,21976.0
2018-07-31 10:30:00,51.02,51.07,51.02,51.07,29208.0,47.4575,47.504,47.4575,47.504,29208.0
2018-07-31 10:40:00,51.05,51.08,50.97,50.98,64684.0,47.4854,47.5133,47.411,47.4203,64684.0
2018-07-31 10:50:00,50.98,51.11,50.96,51.01,28076.0,47.4203,47.5412,47.4017,47.4482,28076.0
2018-07-31 11:00:00,51.01,51.08,51.01,51.08,21880.0,47.4482,47.5133,47.4482,47.5133,21880.0
2018-07-31 11:10:00,51.09,51.12,51.05,51.05,12800.0,47.5226,47.5505,47.4854,47.4854,12800.0
2018-07-31 11:20:00,51.03,51.1,51.01,51.05,14236.0,47.4668,47.5319,47.4482,47.4854,14236.0
2018-07-31 11:30:00,51.05,51.06,51.0,51.01,9600.0,47.4854,47.4947,47.4389,47.4482,9600.0
2018-07-31 11:40:00,51.0,51.0,50.81,50.95,74460.0,47.4389,47.4389,47.2622,47.3924,74460.0
2018-07-31 11:50:00,50.95,50.99,50.93,50.94,19288.0,47.3924,47.4296,47.3738,47.3831,19288.0
2018-07-31 12:00:00,50.95,51.06,50.94,51.04,27820.0,47.3924,47.4947,47.3831,47.4761,27820.0
2018-07-31 12:10:00,51.02,51.08,50.97,51.08,56684.0,47.4575,47.5133,47.411,47.5133,56684.0
2018-07-31 12:20:00,51.07,51.21,51.07,51.21,58964.0,47.504,47.6342,47.504,47.6342,58964.0
2018-07-31 12:30:00,51.21,51.21,51.09,51.09,37568.0,47.6342,47.6342,47.5226,47.5226,37568.0
2018-07-31 12:40:00,51.09,51.13,50.99,51.0,27932.0,47.5226,47.5598,47.4296,47.4389,27932.0
2018-07-31 12:50:00,51.0,51.09,50.89,51.04,56568.0,47.4389,47.5226,47.3366,47.4761,56568.0
2018-07-31 13:00:00,51.07,51.24,51.07,51.18,19796.0,47.504,47.6621,47.504,47.6063,19796.0
2018-07-31 13:10:00,51.18,51.18,51.13,51.17,16684.0,47.6063,47.6063,47.5598,47.597,16684.0
2018-07-31 13:20:00,51.17,51.19,51.13,51.14,20644.0,47.597,47.6156,47.5598,47.5691,20644.0
2018-07-31 13:30:00,51.14,51.14,51.01,51.05,34240.0,47.5691,47.5691,47.4482,47.4854,34240.0
2018-07-31 13:40:00,51.05,51.12,51.05,51.11,18000.0,47.4854,47.5505,47.4854,47.5412,18000.0
2018-07-31 13:50:00,51.13,51.19,51.12,51.18,28000.0,47.5598,47.6156,47.5505,47.6063,28000.0
2018-07-31 14:00:00,51.17,51.18,51.1,51.1,18808.0,47.597,47.6063,47.5319,47.5319,18808.0
2018-07-31 14:10:00,51.1,51.1,50.98,50.99,46492.0,47.5319,47.5319,47.4203,47.4296,46492.0
2018-07-31 14:20:00,50.99,51.08,50.98,51.08,52900.0,47.4296,47.5133,47.4203,47.5133,52900.0
2018-07-31 14:30:00,51.08,51.13,51.08,51.11,30648.0,47.5133,47.5598,47.5133,47.5412,30648.0
2018-07-31 14:40:00,51.1,51.16,51.08,51.14,25200.0,47.5319,47.5877,47.5133,47.5691,25200.0
2018-07-31 14:50:00,51.14,51.19,51.13,51.13,8476.0,47.5691,47.6156,47.5598,47.5598,8476.0
2018-07-31 15:00:00,51.13,51.13,51.08,51.1,15204.0,47.5598,47.5598,47.5133,47.5319,15204.0
2018-07-31 15:10:00,51.11,51.15,51.07,51.08,21200.0,47.5412,47.5784,47.504,47.5133,21200.0
2018-07-31 15:20:00,51.08,51.1,51.05,51.06,21852.0,47.5133,47.5319,47.4854,47.4947,21852.0
2018-07-31 15:30:00,51.04,51.05,51.0,51.04,39764.0,47.4761,47.4854,47.4389,47.4761,39764.0
2018-07-31 15:40:00,51.04,51.05,50.92,50.93,75596.0,47.4761,47.4854,47.3645,47.3738,75596.0
2018-07-31 15:50:00,50.94,51.16,50.91,51.12,269028.0,47.3831,47.5877,47.3552,47.5505,269028.0
2018-08-01 09:30:00,51.0,51.47,51.0,51.31,68200.0,47.4389,47.8761,47.4389,47.7273,68200.0
2018-08-01 09:40:00,51.28,51.42,51.23,51.32,30400.0,47.6994,47.8296,47.6528,47.7366,30400.0
2018-08-01 09:50:00,51.31,51.4,51.18,51.31,32892.0,47.7273,47.811,47.6063,47.7273,32892.0
2018-08-01 10:00:00,51.31,51.31,51.2,51.23,25948.0,47.7273,47.7273,47.6249,47.6528,25948.0
2018-08-01 10:10:00,51.24,51.35,51.24,51.31,32400.0,47.6621,47.7645,47.6621,47.7273,32400.0
2018-08-01 10:20:00,51.33,51.44,51.3,51.39,73368.0,47.7459,47.8482,47.718,47.8017,73368.0
2018-08-01 10:30:00,51.4,51.44,51.28,51.4,50632.0,47.811,47.8482,47.6994,47.811,50632.0
2018-08-01 10:40:00,51.41,51.42,51.35,51.39,43240.0,47.8203,47.8296,47.7645,47.8017,43240.0
2018-08-01 10:50:00,51.38,51.42,51.35,51.41,92416.0,47.7924,47.8296,47.7645,47.8203,92416.0
2018-08-01 11:00:00,51.4,51.46,51.34,51.46,37420.0,47.811,47.8668,47.7552,47.8668,37420.0
2018-08-01 11:10:00,51.48,51.6,51.48,51.58,46620.0,47.8854,47.997,47.8854,47.9784,46620.0
2018-08-01 11:20:00,51.58,51.66,51.57,51.59,81320.0,47.9784,48.0528,47.9691,47.9877,81320.0
2018-08-01 11:30:00,51.56,51.56,51.46,51.53,30248.0,47.9598,47.9598,47.8668,47.9319,30248.0
2018-08-01 11:40:00,51.52,51.56,51.44,51.44,35164.0,47.9226,47.9598,47.8482,47.8482,35164.0
2018-08-01 11:50:00,51.43,51.51,51.34,51.5,22476.0,47.8389,47.9133,47.7552,47.904,22476.0
2018-08-01 12:00:00,51.51,51.62,51.46,51.62,41968.0,47.9133,48.0156,47.8668,48.0156,41968.0
2018-08-01 12:10:00,51.62,51.64,51.52,51.53,29592.0,48.0156,48.0342,47.9226,47.9319,29592.0
2018-08-01 12:20:00,51.53,51.53,51.4,51.45,17584.0,47.9319,47.9319,47.811,47.8575,17584.0
2018-08-01 12:30:00,51.42,51.5,51.42,51.49,20264.0,47.8296,47.904,47.8296,47.8947,20264.0
2018-08-01 12:40:00,51.48,51.55,51.45,51.53,27448.0,47.8854,47.9505,47.8575,47.9319,27448.0
2018-08-01 12:50:00,51.56,51.57,51.5,51.51,22664.0,47.9598,47.9691,47.904,47.9133,22664.0
2018-08-01 13:00:00,51.53,51.58,51.53,51.56,21488.0,47.9319,47.9784,47.9319,47.9598,21488.0
2018-08-01 13:10:00,51.59,51.59,51.49,51.51,27556.0,47.9877,47.9877,47.8947,47.9133,27556.0
2018-08-01 13:20:00,51.51,51.55,51.5,51.51,18920.0,47.9133,47.9505,47.904,47.9133,18920.0
2018-08-01 13:30:00,51.47,51.51,51.47,51.49,14956.0,47.8761,47.9133,47.8761,47.8947,14956.0
2018-08-01 13:40:00,51.49,51.51,51.46,51.49,13120.0,47.8947,47.9133,47.8668,47.8947,13120.0
2018-08-01 13:50:00,51.53,51.58,51.47,51.52,40076.0,47.9319,47.9784,47.8761,47.9226,40076.0
2018-08-01 14:00:00,51.52,51.56,51.4,51.41,34464.0,47.9226,47.9598,47.811,47.8203,34464.0
2018-08-01 14:10:00,51.38,51.49,51.35,51.47,33548.0,47.7924,47.8947,47.7645,47.8761,33548.0
2018-08-01 14:20:00,51.48,51.53,51.38,51.53,144220.0,47.8854,47.9319,47.7924,47.9319,144220.0
2018-08-01 14:30:00,51.52,51.53,51.46,51.5,24544.0,47.9226,47.9319,47.8668,47.904,24544.0
2018-08-01 14:40:00,51.53,51.54,51.46,51.49,32040.0,47.9319,47.9412,47.8668,47.8947,32040.0
2018-08-01 14:50:00,51.51,51.57,51.49,51.55,47212.0,47.9133,47.9691,47.8947,47.9505,47212.0
2018-08-01 15:00:00,51.53,51.54,51.47,51.51,37616.0,47.9319,47.9412,47.8761,47.9133,37616.0
2018-08-01 15:10:00,51.51,51.56,51.44,51.5,23764.0,47.9133,47.9598,47.8482,47.904,23764.0
2018-08-01 15:20:00,51.5,51.53,51.47,51.53,33560.0,47.904,47.9319,47.8761,47.9319,33560.0
2018-08-01 15:30:00,51.52,51.54,51.48,51.48,67068.0,47.9226,47.9412,47.8854,47.8854,67068.0
2018-08-01 15:40:00,51.48,51.54,51.47,51.49,54792.0,47.8854,47.9412,47.8761,47.8947,54792.0
2018-08-01 15:50:00,51.49,51.52,51.46,51.49,154848.0,47.8947,47.9226,47.8668,47.8947,154848.0
2018-08-02 09:30:00,51.35,51.55,51.28,51.44,89228.0,47.7645,47.9505,47.6994,47.8482,89228.0
2018-08-02 09:40:00,51.46,51.52,51.38,51.49,16800.0,47.8668,47.9226,47.7924,47.8947,16800.0
2018-08-02 09:50:00,51.49,51.52,51.4,51.4,16800.0,47.8947,47.9226,47.811,47.811,16800.0
2018-08-02 10:00:00,51.43,51.52,51.42,51.5,21060.0,47.8389,47.9226,47.8296,47.904,21060.0
2018-08-02 10:10:00,51.5,51.54,51.49,51.52,20000.0,47.904,47.9412,47.8947,47.9226,20000.0
2018-08-02 10:20:00,51.51,51.58,51.46,51.57,42564.0,47.9133,47.9784,47.8668,47.9691,42564.0
2018-08-02 10:30:00,51.57,51.61,51.53,51.6,68400.0,47.9691,48.0063,47.9319,47.997,68400.0
2018-08-02 10:40:00,51.6,51.6,51.52,51.54,18784.0,47.997,47.997,47.9226,47.9412,18784.0
2018-08-02 10:50:00,51.56,51.59,51.54,51.55,14400.0,47.9598,47.9877,47.9412,47.9505,14400.0
2018-08-02 11:00:00,51.57,51.59,51.47,51.48,39584.0,47.9691,47.9877,47.8761,47.8854,39584.0
2018-08-02 11:10:00,51.48,51.61,51.48,51.61,17976.0,47.8854,48.0063,47.8854,48.0063,17976.0
2018-08-02 11:20:00,51.61,51.63,51.55,51.57,32060.0,48.0063,48.0249,47.9505,47.9691,32060.0
2018-08-02 11:30:00,51.59,51.64,51.59,51.62,34444.0,47.9877,48.0342,47.9877,48.0156,34444.0
2018-08-02 11:40:00,51.64,51.64,51.59,51.61,36400.0,48.0342,48.0342,47.9877,48.0063,36400.0
2018-08-02 11:50:00,51.61,51.62,51.6,51.61,14296.0,48.0063,48.0156,47.997,48.0063,14296.0
2018-08-02 12:00:00,51.62,51.67,51.61,51.65,38092.0,48.0156,48.0621,48.0063,48.0435,38092.0
2018-08-02 12:10:00,51.65,51.69,51.63,51.69,27780.0,48.0435,48.0807,48.0249,48.0807,27780.0
2018-08-02 12:20:00,51.72,51.85,51.72,51.81,48388.0,48.1086,48.2296,48.1086,48.1923,48388.0
2018-08-02 12:30:00,51.82,51.82,51.72,51.75,15920.0,48.2016,48.2016,48.1086,48.1365,15920.0
2018-08-02 12:40:00,51.75,51.8,51.75,51.76,15040.0,48.1365,48.183,48.1365,48.1458,15040.0
2018-08-02 12:50:00,51.77,51.8,51.77,51.79,25480.0,48.1551,48.183,48.1551,48.1737,25480.0
2018-08-02 13:00:00,51.79,51.83,51.79,51.82,19092.0,48.1737,48.211,48.1737,48.2016,19092.0
2018-08-02 13:10:00,51.82,51.85,51.81,51.84,20568.0,48.2016,48.2296,48.1923,48.2203,20568.0
2018-08-02 13:20:00,51.84,51.85,51.79,51.82,21704.0,48.2203,48.2296,48.1737,48.2016,21704.0
2018-08-02 13:30:00,51.82,51.87,51.82,51.85,46676.0,48.2016,48.2482,48.2016,48.2296,46676.0
2018-08-02 13:40:00,51.85,51.9,51.85,51.88,28316.0,48.2296,48.2761,48.2296,48.2575,28316.0
2018-08-02 13:50:00,51.89,51.89,51.85,51.88,30404.0,48.2668,48.2668,48.2296,48.2575,30404.0
2018-08-02 14:00:00,51.87,51.9,51.84,51.88,33028.0,48.2482,48.2761,48.2203,48.2575,33028.0
2018-08-02 14:10:00,51.88,51.88,51.76,51.76,21384.0,48.2575,48.2575,48.1458,48.1458,21384.0
2018-08-02 14:20:00,51.77,51.83,51.76,51.83,20972.0,48.1551,48.211,48.1458,48.211,20972.0
2018-08-02 14:30:00,51.83,51.86,51.83,51.84,25560.0,48.211,48.2389,48.211,48.2203,25560.0
2018-08-02 14:40:00,51.84,51.84,51.8,51.82,21956.0,48.2203,48.2203,48.183,48.2016,21956.0
2018-08-02 14:50:00,51.82,51.87,51.81,51.87,18984.0,48.2016,48.2482,48.1923,48.2482,18984.0
2018-08-02 15:00:00,51.86,51.86,51.81,51.81,43948.0,48.2389,48.2389,48.1923,48.1923,43948.0
2018-08-02 15:10:00,51.81,51.93,51.79,51.92,147388.0,48.1923,48.304,48.1737,48.2947,147388.0
2018-08-02 15:20:00,51.92,52.08,51.91,52.08,36328.0,48.2947,48.4435,48.2854,48.4435,36328.0
2018-08-02 15:30:00,52.07,52.1,52.02,52.04,41580.0,48.4342,48.4621,48.3877,48.4063,41580.0
2018-08-02 15:40:00,52.06,52.12,52.05,52.12,57636.0,48.4249,48.4807,48.4156,48.4807,57636.0
2018-08-02 15:50:00,52.12,52.12,52.04,52.05,118960.0,48.4807,48.4807,48.4063,48.4156,118960.0
2018-08-03 09:30:00,52.02,52.16,51.57,51.62,40340.0,48.3877,48.5179,47.9691,48.0156,40340.0
2018-08-03 09:40:00,51.62,51.63,51.29,51.38,118100.0,48.0156,48.0249,47.7087,47.7924,118100.0
2018-08-03 09:50:00,51.38,51.56,51.38,51.55,13240.0,47.7924,47.9598,47.7924,47.9505,13240.0
2018-08-03 10:00:00,51.59,51.62,51.55,51.61,17324.0,47.9877,48.0156,47.9505,48.0063,17324.0
2018-08-03 10:10:00,51.57,51.64,51.54,51.64,14800.0,47.9691,48.0342,47.9412,48.0342,14800.0
2018-08-03 10:20:00,51.65,51.74,51.61,51.73,42160.0,48.0435,48.1272,48.0063,48.1179,42160.0
2018-08-03 10:30:00,51.74,51.78,51.67,51.78,84692.0,48.1272,48.1644,48.0621,48.1644,84692.0
2018-08-03 10:40:00,51.8,51.84,51.72,51.78,22604.0,48.183,48.2203,48.1086,48.1644,22604.0
2018-08-03 10:50:00,51.79,51.79,51.68,51.73,21920.0,48.1737,48.1737,48.0714,48.1179,21920.0
2018-08-03 11:00:00,51.67,51.72,51.65,51.65,19740.0,48.0621,48.1086,48.0435,48.0435,19740.0
2018-08-03 11:10:00,51.65,51.72,51.65,51.67,9200.0,48.0435,48.1086,48.0435,48.0621,9200.0
2018-08-03 11:20:00,51.68,51.74,51.68,51.73,10400.0,48.0714,48.1272,48.0714,48.1179,10400.0
2018-08-03 11:30:00,51.71,51.78,51.71,51.76,14308.0,48.0993,48.1644,48.0993,48.1458,14308.0
2018-08-03 11:40:00,51.75,51.78,51.69,51.78,17020.0,48.1365,48.1644,48.0807,48.1644,17020.0
2018-08-03 11:50:00,51.77,51.8,51.74,51.77,11600.0,48.1551,48.183,48.1272,48.1551,11600.0
2018-08-03 12:00:00,51.77,51.81,51.77,51.77,6824.0,48.1551,48.1923,48.1551,48.1551,6824.0
2018-08-03 12:10:00,51.76,51.78,51.74,51.76,13532.0,48.1458,48.1644,48.1272,48.1458,13532.0
2018-08-03 12:20:00,51.77,51.8,51.77,51.77,19704.0,48.1551,48.183,48.1551,48.1551,19704.0
2018-08-03 12:30:00,51.78,51.78,51.73,51.73,18876.0,48.1644,48.1644,48.1179,48.1179,18876.0
2018-08-03 12:40:00,51.74,51.83,51.71,51.83,27600.0,48.1272,48.211,48.0993,48.211,27600.0
2018-08-03 12:50:00,51.84,51.9,51.84,51.85,18400.0,48.2203,48.2761,48.2203,48.2296,18400.0
2018-08-03 13:00:00,51.87,51.88,51.85,51.85,11044.0,48.2482,48.2575,48.2296,48.2296,11044.0
2018-08-03 13:10:00,51.87,51.88,51.83,51.85,15292.0,48.2482,48.2575,48.211,48.2296,15292.0
2018-08-03 13:20:00,51.83,51.83,51.8,51.8,16276.0,48.211,48.211,48.183,48.183,16276.0
2018-08-03 13:30:00,51.81,51.81,51.77,51.81,5860.0,48.1923,48.1923,48.1551,48.1923,5860.0
2018-08-03 13:40:00,51.82,51.84,51.8,51.82,17100.0,48.2016,48.2203,48.183,48.2016,17100.0
2018-08-03 13:50:00,51.83,51.83,51.81,51.82,24936.0,48.211,48.211,48.1923,48.2016,24936.0
2018-08-03 14:00:00,51.82,51.82,51.8,51.81,8800.0,48.2016,48.2016,48.183,48.1923,8800.0
2018-08-03 14:10:00,51.81,51.81,51.79,51.79,10952.0,48.1923,48.1923,48.1737,48.1737,10952.0
2018-08-03 14:20:00,51.8,51.82,51.75,51.76,50076.0,48.183,48.2016,48.1365,48.1458,50076.0
2018-08-03 14:30:00,51.76,51.8,51.74,51.74,23152.0,48.1458,48.183,48.1272,48.1272,23152.0
2018-08-03 14:40:00,51.74,51.76,51.74,51.75,20596.0,48.1272,48.1458,48.1272,48.1365,20596.0
2018-08-03 14:50:00,51.75,51.78,51.74,51.77,18256.0,48.1365,48.1644,48.1272,48.1551,18256.0
2018-08-03 15:00:00,51.77,51.79,51.76,51.78,17304.0,48.1551,48.1737,48.1458,48.1644,17304.0
2018-08-03 15:10:00,51.78,51.79,51.73,51.74,38728.0,48.1644,48.1737,48.1179,48.1272,38728.0
2018-08-03 15:20:00,51.75,51.79,51.75,51.76,24544.0,48.1365,48.1737,48.1365,48.1458,24544.0
2018-08-03 15:30:00,51.76,51.78,51.74,51.77,64212.0,48.1458,48.1644,48.1272,48.1551,64212.0
2018-08-03 15:40:00,51.77,51.77,51.72,51.72,38616.0,48.1551,48.1551,48.1086,48.1086,38616.0
2018-08-03 15:50:00,51.73,51.76,51.72,51.73,71336.0,48.1179,48.1458,48.1086,48.1179,71336.0
2018-08-06 09:30:00,51.78,51.99,51.76,51.95,33196.0,48.1644,48.3598,48.1458,48.3226,33196.0
2018-08-06 09:40:00,51.95,52.33,51.94,52.31,23212.0,48.3226,48.676,48.3133,48.6574,23212.0
2018-08-06 09:50:00,52.31,52.37,52.27,52.35,20400.0,48.6574,48.7132,48.6202,48.6946,20400.0
2018-08-06 10:00:00,52.36,52.41,52.31,52.35,23300.0,48.7039,48.7505,48.6574,48.6946,23300.0
2018-08-06 10:10:00,52.35,52.5,52.34,52.5,15596.0,48.6946,48.8342,48.6853,48.8342,15596.0
2018-08-06 10:20:00,52.48,52.49,52.32,52.32,15120.0,48.8156,48.8249,48.6667,48.6667,15120.0
2018-08-06 10:30:00,52.3,52.34,52.27,52.32,25596.0,48.6481,48.6853,48.6202,48.6667,25596.0
2018-08-06 10:40:00,52.34,52.34,52.19,52.19,16124.0,48.6853,48.6853,48.5458,48.5458,16124.0
2018-08-06 10:50:00,52.14,52.2,52.13,52.13,15676.0,48.4993,48.5551,48.49,48.49,15676.0
2018-08-06 11:00:00,52.13,52.39,52.13,52.33,44880.0,48.49,48.7318,48.49,48.676,44880.0
2018-08-06 11:10:00,52.34,52.46,52.34,52.42,18872.0,48.6853,48.797,48.6853,48.7598,18872.0
2018-08-06 11:20:00,52.42,52.65,52.42,52.65,44936.0,48.7598,48.9737,48.7598,48.9737,44936.0
2018-08-06 11:30:00,52.64,52.65,52.58,52.65,28000.0,48.9644,48.9737,48.9086,48.9737,28000.0
2018-08-06 11:40:00,52.64,52.68,52.55,52.56,13200.0,48.9644,49.0016,48.8807,48.89,13200.0
2018-08-06 11:50:00,52.51,52.61,52.49,52.59,19200.0,48.8435,48.9365,48.8249,48.9179,19200.0
2018-08-06 12:00:00,52.58,52.61,52.54,52.55,8400.0,48.9086,48.9365,48.8714,48.8807,8400.0
2018-08-06 12:10:00,52.58,52.67,52.58,52.66,13200.0,48.9086,48.9923,48.9086,48.983,13200.0
2018-08-06 12:20:00,52.67,52.7,52.66,52.69,19016.0,48.9923,49.0202,48.983,49.0109,19016.0
2018-08-06 12:30:00,52.7,52.75,52.69,52.69,28064.0,49.0202,49.0667,49.0109,49.0109,28064.0
2018-08-06 12:40:00,52.66,52.66,52.49,52.52,35576.0,48.983,48.983,48.8249,48.8528,35576.0
2018-08-06 12:50:00,52.51,52.52,52.49,52.49,24072.0,48.8435,48.8528,48.8249,48.8249,24072.0
2018-08-06 13:00:00,52.51,52.57,52.5,52.51,24484.0,48.8435,48.8993,48.8342,48.8435,24484.0
2018-08-06 13:10:00,52.5,52.6,52.49,52.57,25924.0,48.8342,48.9272,48.8249,48.8993,25924.0
2018-08-06 13:20:00,52.59,52.6,52.54,52.54,11196.0,48.9179,48.9272,48.8714,48.8714,11196.0
2018-08-06 13:30:00,52.53,52.62,52.48,52.59,25108.0,48.8621,48.9458,48.8156,48.9179,25108.0
2018-08-06 13:40:00,52.6,52.6,52.49,52.52,33200.0,48.9272,48.9272,48.8249,48.8528,33200.0
2018-08-06 13:50:00,52.55,52.55,52.52,52.52,8760.0,48.8807,48.8807,48.8528,48.8528,8760.0
2018-08-06 14:00:00,52.52,52.63,52.52,52.59,26800.0,48.8528,48.9551,48.8528,48.9179,26800.0
2018-08-06 14:10:00,52.59,52.62,52.56,52.62,6800.0,48.9179,48.9458,48.89,48.9458,6800.0
2018-08-06 14:20:00,52.62,52.64,52.59,52.64,12800.0,48.9458,48.9644,48.9179,48.9644,12800.0
2018-08-06 14:30:00,52.63,52.65,52.59,52.6,20892.0,48.9551,48.9737,48.9179,48.9272,20892.0
2018-08-06 14:40:00,52.61,52.67,52.6,52.65,24720.0,48.9365,48.9923,48.9272,48.9737,24720.0
2018-08-06 14:50:00,52.63,52.69,52.61,52.67,21184.0,48.9551,49.0109,48.9365,48.9923,21184.0
2018-08-06 15:00:00,52.66,52.66,52.59,52.59,17000.0,48.983,48.983,48.9179,48.9179,17000.0
2018-08-06 15:10:00,52.58,52.58,52.53,52.54,10800.0,48.9086,48.9086,48.8621,48.8714,10800.0
2018-08-06 15:20:00,52.54,52.54,52.47,52.47,38848.0,48.8714,48.8714,48.8063,48.8063,38848.0
2018-08-06 15:30:00,52.48,52.5,52.47,52.5,33604.0,48.8156,48.8342,48.8063,48.8342,33604.0
2018-08-06 15:40:00,52.5,52.54,52.48,52.52,57688.0,48.8342,48.8714,48.8156,48.8528,57688.0
2018-08-06 15:50:00,52.53,52.59,52.51,52.55,118208.0,48.8621,48.9179,48.8435,48.8807,118208.0
2018-08-07 09:30:00,52.73,53.07,52.72,52.74,57168.0,49.0481,49.3644,49.0388,49.0574,57168.0
2018-08-07 09:40:00,52.74,52.84,52.72,52.83,47112.0,49.0574,49.1504,49.0388,49.1411,47112.0
2018-08-07 09:50:00,52.8,52.99,52.79,52.83,31116.0,49.1132,49.29,49.1039,49.1411,31116.0
2018-08-07 10:00:00,52.83,52.88,52.79,52.85,10400.0,49.1411,49.1876,49.1039,49.1597,10400.0
2018-08-07 10:10:00,52.86,52.86,52.71,52.76,13956.0,49.169,49.169,49.0295,49.076,13956.0
2018-08-07 10:20:00,52.77,52.79,52.73,52.73,19588.0,49.0853,49.1039,49.0481,49.0481,19588.0
2018-08-07 10:30:00,52.75,52.79,52.71,52.75,16400.0,49.0667,49.1039,49.0295,49.0667,16400.0
2018-08-07 10:40:00,52.75,52.75,52.64,52.64,22420.0,49.0667,49.0667,48.9644,48.9644,22420.0
2018-08-07 10:50:00,52.67,52.69,52.66,52.66,11864.0,48.9923,49.0109,48.983,48.983,11864.0
2018-08-07 11:00:00,52.66,52.76,52.66,52.76,12580.0,48.983,49.076,48.983,49.076,12580.0
2018-08-07 11:10:00,52.77,52.77,52.63,52.66,11560.0,49.0853,49.0853,48.9551,48.983,11560.0
2018-08-07 11:20:00,52.68,52.7,52.63,52.63,10400.0,49.0016,49.0202,48.9551,48.9551,10400.0
2018-08-07 11:30:00,52.65,52.73,52.63,52.73,22036.0,48.9737,49.0481,48.9551,49.0481,22036.0
2018-08-07 11:40:00,52.73,52.79,52.73,52.79,16400.0,49.0481,49.1039,49.0481,49.1039,16400.0
2018-08-07 11:50:00,52.79,52.79,52.66,52.75,18000.0,49.1039,49.1039,48.983,49.0667,18000.0
2018-08-07 12:00:00,52.76,52.82,52.76,52.8,14540.0,49.076,49.1318,49.076,49.1132,14540.0
2018-08-07 12:10:00,52.81,52.82,52.73,52.73,38984.0,49.1225,49.1318,49.0481,49.0481,38984.0
2018-08-07 12:20:00,52.75,52.76,52.73,52.76,10800.0,49.0667,49.076,49.0481,49.076,10800.0
2018-08-07 12:30:00,52.74,52.77,52.71,52.76,11600.0,49.0574,49.0853,49.0295,49.076,11600.0
2018-08-07 12:40:00,52.77,52.81,52.77,52.79,31640.0,49.0853,49.1225,49.0853,49.1039,31640.0
2018-08-07 12:50:00,52.77,52.82,52.76,52.81,10800.0,49.0853,49.1318,49.076,49.1225,10800.0
2018-08-07 13:00:00,52.78,52.79,52.74,52.79,8000.0,49.0946,49.1039,49.0574,49.1039,8000.0
2018-08-07 13:10:00,52.82,52.82,52.77,52.82,6360.0,49.1318,49.1318,49.0853,49.1318,6360.0
2018-08-07 13:20:00,52.82,52.84,52.79,52.82,9320.0,49.1318,49.1504,49.1039,49.1318,9320.0
2018-08-07 13:30:00,52.82,52.84,52.75,52.75,14148.0,49.1318,49.1504,49.0667,49.0667,14148.0
2018-08-07 13:40:00,52.73,52.77,52.71,52.76,11200.0,49.0481,49.0853,49.0295,49.076,11200.0
2018-08-07 13:50:00,52.74,52.82,52.74,52.81,11472.0,49.0574,49.1318,49.0574,49.1225,11472.0
2018-08-07 14:00:00,52.79,52.81,52.78,52.81,24432.0,49.1039,49.1225,49.0946,49.1225,24432.0
2018-08-07 14:10:00,52.81,52.83,52.8,52.8,11624.0,49.1225,49.1411,49.1132,49.1132,11624.0
2018-08-07 14:20:00,52.79,52.83,52.79,52.83,12196.0,49.1039,49.1411,49.1039,49.1411,12196.0
2018-08-07 14:30:00,52.82,52.86,52.8,52.85,12712.0,49.1318,49.169,49.1132,49.1597,12712.0
2018-08-07 14:40:00,52.84,52.9,52.83,52.9,15608.0,49.1504,49.2062,49.1411,49.2062,15608.0
2018-08-07 14:50:00,52.92,52.92,52.9,52.91,10400.0,49.2248,49.2248,49.2062,49.2155,10400.0
2018-08-07 15:00:00,52.9,52.9,52.81,52.86,21436.0,49.2062,49.2062,49.1225,49.169,21436.0
2018-08-07 15:10:00,52.85,52.85,52.78,52.79,26236.0,49.1597,49.1597,49.0946,49.1039,26236.0
2018-08-07 15:20:00,52.8,52.8,52.76,52.77,36592.0,49.1132,49.1132,49.076,49.0853,36592.0
2018-08-07 15:30:00,52.76,52.77,52.68,52.71,39176.0,49.076,49.0853,49.0016,49.0295,39176.0
2018-08-07 15:40:00,52.72,52.75,52.71,52.75,29996.0,49.0388,49.0667,49.0295,49.0667,29996.0
2018-08-07 15:50:00,52.75,52.85,52.75,52.82,128804.0,49.0667,49.1597,49.0667,49.1318,128804.0
2018-08-08 09:30:00,52.8,52.81,52.73,52.77,38028.0,49.1132,49.1225,49.0481,49.0853,38028.0
2018-08-08 09:40:00,52.78,52.79,52.73,52.76,21972.0,49.0946,49.1039,49.0481,49.076,21972.0
2018-08-08 09:50:00,52.77,52.84,52.76,52.84,15980.0,49.0853,49.1504,49.076,49.1504,15980.0
2018-08-08 10:00:00,52.93,52.93,52.9,52.9,4000.0,49.2341,49.2341,49.2062,49.2062,4000.0
2018-08-08 10:10:00,52.9,52.94,52.84,52.84,11200.0,49.2062,49.2434,49.1504,49.1504,11200.0
2018-08-08 10:20:00,52.83,52.86,52.83,52.85,9200.0,49.1411,49.169,49.1411,49.1597,9200.0
2018-08-08 10:30:00,52.86,52.91,52.83,52.85,29564.0,49.169,49.2155,49.1411,49.1597,29564.0
2018-08-08 10:40:00,52.86,52.86,52.83,52.84,8524.0,49.169,49.169,49.1411,49.1504,8524.0
2018-08-08 10:50:00,52.83,53.01,52.83,52.96,10900.0,49.1411,49.3086,49.1411,49.262,10900.0
2018-08-08 11:00:00,52.95,52.97,52.91,52.92,11940.0,49.2527,49.2713,49.2155,49.2248,11940.0
2018-08-08 11:10:00,52.92,52.92,52.85,52.85,13228.0,49.2248,49.2248,49.1597,49.1597,13228.0
2018-08-08 11:20:00,52.81,52.81,52.69,52.71,12180.0,49.1225,49.1225,49.0109,49.0295,12180.0
2018-08-08 11:30:00,52.72,52.76,52.71,52.76,18620.0,49.0388,49.076,49.0295,49.076,18620.0
2018-08-08 11:40:00,52.74,52.76,52.68,52.68,10676.0,49.0574,49.076,49.0016,49.0016,10676.0
2018-08-08 11:50:00,52.7,52.73,52.68,52.73,8480.0,49.0202,49.0481,49.0016,49.0481,8480.0
2018-08-08 12:00:00,52.68,52.72,52.68,52.72,1600.0,49.0016,49.0388,49.0016,49.0388,1600.0
2018-08-08 12:10:00,52.7,52.73,52.7,52.72,7680.0,49.0202,49.0481,49.0202,49.0388,7680.0
2018-08-08 12:20:00,52.72,52.74,52.65,52.65,4628.0,49.0388,49.0574,48.9737,48.9737,4628.0
2018-08-08 12:30:00,52.66,52.73,52.64,52.73,6500.0,48.983,49.0481,48.9644,49.0481,6500.0
2018-08-08 12:40:00,52.7,52.71,52.67,52.7,8400.0,49.0202,49.0295,48.9923,49.0202,8400.0
2018-08-08 12:50:00,52.7,52.7,52.63,52.63,3600.0,49.0202,49.0202,48.9551,48.9551,3600.0
2018-08-08 13:00:00,52.62,52.73,52.61,52.73,64672.0,48.9458,49.0481,48.9365,49.0481,64672.0
2018-08-08 13:10:00,52.74,52.75,52.7,52.73,28644.0,49.0574,49.0667,49.0202,49.0481,28644.0
2018-08-08 13:20:00,52.75,52.75,52.7,52.73,38472.0,49.0667,49.0667,49.0202,49.0481,38472.0
2018-08-08 13:30:00,52.71,52.74,52.7,52.7,5680.0,49.0295,49.0574,49.0202,49.0202,5680.0
2018-08-08 13:40:00,52.68,52.69,52.68,52.68,2400.0,49.0016,49.0109,49.0016,49.0016,2400.0
2018-08-08 13:50:00,52.68,52.71,52.67,52.67,5400.0,49.0016,49.0295,48.9923,48.9923,5400.0
2018-08-08 14:00:00,52.67,52.67,52.66,52.66,1600.0,48.9923,48.9923,48.983,48.983,1600.0
2018-08-08 14:10:00,52.66,52.72,52.63,52.72,9388.0,48.983,49.0388,48.9551,49.0388,9388.0
2018-08-08 14:20:00,52.71,52.73,52.7,52.73,5972.0,49.0295,49.0481,49.0202,49.0481,5972.0
2018-08-08 14:30:00,52.76,52.77,52.72,52.72,5976.0,49.076,49.0853,49.0388,49.0388,5976.0
2018-08-08 14:40:00,52.71,52.73,52.7,52.72,4800.0,49.0295,49.0481,49.0202,49.0388,4800.0
2018-08-08 14:50:00,52.67,52.73,52.67,52.72,6812.0,48.9923,49.0481,48.9923,49.0388,6812.0
2018-08-08 15:00:00,52.73,52.74,52.71,52.73,7400.0,49.0481,49.0574,49.0295,49.0481,7400.0
2018-08-08 15:10:00,52.73,52.75,52.73,52.73,7668.0,49.0481,49.0667,49.0481,49.0481,7668.0
2018-08-08 15:20:00,52.71,52.73,52.66,52.69,29720.0,49.0295,49.0481,48.983,49.0109,29720.0
2018-08-08 15:30:00,52.69,52.71,52.66,52.66,27784.0,49.0109,49.0295,48.983,48.983,27784.0
2018-08-08 15:40:00,52.66,52.68,52.66,52.66,29044.0,48.983,49.0016,48.983,48.983,29044.0
2018-08-08 15:50:00,52.67,52.79,52.67,52.7,99944.0,48.9923,49.1039,48.9923,49.0202,99944.0
2018-08-09 09:30:00,52.82,52.96,52.76,52.96,40736.0,49.1318,49.262,49.076,49.262,40736.0
2018-08-09 09:40:00,52.96,53.05,52.95,53.0,19200.0,49.262,49.3458,49.2527,49.2993,19200.0
2018-08-09 09:50:00,53.0,53.08,52.94,52.94,22600.0,49.2993,49.3737,49.2434,49.2434,22600.0
2018-08-09 10:00:00,52.94,53.02,52.91,53.02,10148.0,49.2434,49.3179,49.2155,49.3179,10148.0
2018-08-09 10:10:00,53.02,53.02,52.94,52.96,20532.0,49.3179,49.3179,49.2434,49.262,20532.0
2018-08-09 10:20:00,52.98,52.99,52.92,52.98,13200.0,49.2807,49.29,49.2248,49.2807,13200.0
2018-08-09 10:30:00,52.98,53.0,52.88,52.94,19672.0,49.2807,49.2993,49.1876,49.2434,19672.0
2018-08-09 10:40:00,52.94,52.97,52.91,52.97,9600.0,49.2434,49.2713,49.2155,49.2713,9600.0
2018-08-09 10:50:00,52.97,53.06,52.96,53.06,28924.0,49.2713,49.3551,49.262,49.3551,28924.0
2018-08-09 11:00:00,53.07,53.15,53.07,53.13,59616.0,49.3644,49.4388,49.3644,49.4202,59616.0
2018-08-09 11:10:00,53.11,53.13,53.06,53.11,37672.0,49.4016,49.4202,49.3551,49.4016,37672.0
2018-08-09 11:20:00,53.12,53.13,53.08,53.09,25880.0,49.4109,49.4202,49.3737,49.383,25880.0
2018-08-09 11:30:00,53.13,53.13,53.06,53.08,92108.0,49.4202,49.4202,49.3551,49.3737,92108.0
2018-08-09 11:40:00,53.08,53.1,52.98,52.98,19600.0,49.3737,49.3923,49.2807,49.2807,19600.0
2018-08-09 11:50:00,52.95,53.01,52.94,53.01,14684.0,49.2527,49.3086,49.2434,49.3086,14684.0
2018-08-09 12:00:00,53.01,53.02,53.0,53.01,11520.0,49.3086,49.3179,49.2993,49.3086,11520.0
2018-08-09 12:10:00,52.99,52.99,52.95,52.96,7140.0,49.29,49.29,49.2527,49.262,7140.0
2018-08-09 12:20:00,52.94,52.95,52.91,52.92,13696.0,49.2434,49.2527,49.2155,49.2248,13696.0
2018-08-09 12:30:00,52.92,52.93,52.9,52.91,7700.0,49.2248,49.2341,49.2062,49.2155,7700.0
2018-08-09 12:40:00,52.92,52.94,52.87,52.87,9368.0,49.2248,49.2434,49.1783,49.1783,9368.0
2018-08-09 12:50:00,52.9,52.94,52.9,52.94,5600.0,49.2062,49.2434,49.2062,49.2434,5600.0
2018-08-09 13:00:00,52.94,52.95,52.91,52.92,22400.0,49.2434,49.2527,49.2155,49.2248,22400.0
2018-08-09 13:10:00,52.93,52.96,52.91,52.92,31728.0,49.2341,49.262,49.2155,49.2248,31728.0
2018-08-09 13:20:00,52.89,52.94,52.89,52.92,11624.0,49.1969,49.2434,49.1969,49.2248,11624.0
2018-08-09 13:30:00,52.92,52.93,52.91,52.93,8388.0,49.2248,49.2341,49.2155,49.2341,8388.0
2018-08-09 13:40:00,52.93,52.95,52.92,52.94,21952.0,49.2341,49.2527,49.2248,49.2434,21952.0
2018-08-09 13:50:00,52.95,52.99,52.92,52.99,26596.0,49.2527,49.29,49.2248,49.29,26596.0
2018-08-09 14:00:00,52.99,53.0,52.96,52.98,41936.0,49.29,49.2993,49.262,49.2807,41936.0
2018-08-09 14:10:00,52.98,53.01,52.95,52.95,11448.0,49.2807,49.3086,49.2527,49.2527,11448.0
2018-08-09 14:20:00,52.97,53.01,52.96,52.99,18628.0,49.2713,49.3086,49.262,49.29,18628.0
2018-08-09 14:30:00,53.0,53.0,52.97,52.99,8400.0,49.2993,49.2993,49.2713,49.29,8400.0
2018-08-09 14:40:00,52.98,52.99,52.95,52.96,13412.0,49.2807,49.29,49.2527,49.262,13412.0
2018-08-09 14:50:00,52.97,52.97,52.95,52.97,14480.0,49.2713,49.2713,49.2527,49.2713,14480.0
2018-08-09 15:00:00,52.96,52.99,52.95,52.95,9200.0,49.262,49.29,49.2527,49.2527,9200.0
2018-08-09 15:10:00,52.96,52.99,52.94,52.97,12400.0,49.262,49.29,49.2434,49.2713,12400.0
2018-08-09 15:20:00,53.0,53.0,52.95,52.96,14000.0,49.2993,49.2993,49.2527,49.262,14000.0
2018-08-09 15:30:00,52.95,52.98,52.85,52.88,28576.0,49.2527,49.2807,49.1597,49.1876,28576.0
2018-08-09 15:40:00,52.88,52.89,52.78,52.78,24160.0,49.1876,49.1969,49.0946,49.0946,24160.0
2018-08-09 15:50:00,52.78,52.89,52.78,52.85,146232.0,49.0946,49.1969,49.0946,49.1597,146232.0
2018-08-10 09:30:00,52.3,52.6,52.29,52.48,102576.0,48.6481,48.9272,48.6388,48.8156,102576.0
2018-08-10 09:40:00,52.47,52.6,52.4,52.56,33868.0,48.8063,48.9272,48.7411,48.89,33868.0
2018-08-10 09:50:00,52.56,52.56,52.37,52.45,77476.0,48.89,48.89,48.7132,48.7877,77476.0
2018-08-10 10:00:00,52.45,52.73,52.42,52.62,26520.0,48.7877,49.0481,48.7598,48.9458,26520.0
2018-08-10 10:10:00,52.63,52.7,52.56,52.7,13448.0,48.9551,49.0202,48.89,49.0202,13448.0
2018-08-10 10:20:00,52.73,52.79,52.72,52.77,17200.0,49.0481,49.1039,49.0388,49.0853,17200.0
2018-08-10 10:30:00,52.75,52.87,52.75,52.76,31264.0,49.0667,49.1783,49.0667,49.076,31264.0
2018-08-10 10:40:00,52.76,52.84,52.76,52.83,14392.0,49.076,49.1504,49.076,49.1411,14392.0
2018-08-10 10:50:00,52.83,52.92,52.81,52.91,21892.0,49.1411,49.2248,49.1225,49.2155,21892.0
2018-08-10 11:00:00,52.91,52.91,52.89,52.89,6400.0,49.2155,49.2155,49.1969,49.1969,6400.0
2018-08-10 11:10:00,52.89,52.89,52.82,52.82,16756.0,49.1969,49.1969,49.1318,49.1318,16756.0
2018-08-10 11:20:00,52.85,52.87,52.82,52.82,31832.0,49.1597,49.1783,49.1318,49.1318,31832.0
2018-08-10 11:30:00,52.81,52.9,52.81,52.88,25716.0,49.1225,49.2062,49.1225,49.1876,25716.0
2018-08-10 11:40:00,52.89,52.89,52.81,52.83,14900.0,49.1969,49.1969,49.1225,49.1411,14900.0
2018-08-10 11:50:00,52.82,52.84,52.78,52.84,10000.0,49.1318,49.1504,49.0946,49.1504,10000.0
2018-08-10 12:00:00,52.82,52.83,52.76,52.77,13200.0,49.1318,49.1411,49.076,49.0853,13200.0
2018-08-10 12:10:00,52.76,52.83,52.76,52.83,6800.0,49.076,49.1411,49.076,49.1411,6800.0
2018-08-10 12:20:00,52.84,52.86,52.83,52.85,11120.0,49.1504,49.169,49.1411,49.1597,11120.0
2018-08-10 12:30:00,52.87,52.87,52.84,52.84,16588.0,49.1783,49.1783,49.1504,49.1504,16588.0
2018-08-10 12:40:00,52.85,52.87,52.84,52.86,17192.0,49.1597,49.1783,49.1504,49.169,17192.0
2018-08-10 12:50:00,52.85,52.88,52.85,52.86,18136.0,49.1597,49.1876,49.1597,49.169,18136.0
2018-08-10 13:00:00,52.87,52.88,52.85,52.88,5840.0,49.1783,49.1876,49.1597,49.1876,5840.0
2018-08-10 13:10:00,52.88,52.88,52.84,52.84,19600.0,49.1876,49.1876,49.1504,49.1504,19600.0
2018-08-10 13:20:00,52.85,52.87,52.85,52.87,3680.0,49.1597,49.1783,49.1597,49.1783,3680.0
2018-08-10 13:30:00,52.87,52.87,52.79,52.83,17472.0,49.1783,49.1783,49.1039,49.1411,17472.0
2018-08-10 13:40:00,52.82,52.83,52.77,52.79,8440.0,49.1318,49.1411,49.0853,49.1039,8440.0
2018-08-10 13:50:00,52.8,52.85,52.79,52.82,14800.0,49.1132,49.1597,49.1039,49.1318,14800.0
2018-08-10 14:00:00,52.81,52.83,52.78,52.8,16580.0,49.1225,49.1411,49.0946,49.1132,16580.0
2018-08-10 14:10:00,52.81,52.82,52.79,52.8,8436.0,49.1225,49.1318,49.1039,49.1132,8436.0
2018-08-10 14:20:00,52.79,52.79,52.68,52.68,12188.0,49.1039,49.1039,49.0016,49.0016,12188.0
2018-08-10 14:30:00,52.66,52.77,52.65,52.77,18800.0,48.983,49.0853,48.9737,49.0853,18800.0
2018-08-10 14:40:00,52.78,52.84,52.76,52.78,18948.0,49.0946,49.1504,49.076,49.0946,18948.0
2018-08-10 14:50:00,52.78,52.82,52.76,52.76,23328.0,49.0946,49.1318,49.076,49.076,23328.0
2018-08-10 15:00:00,52.74,52.76,52.7,52.76,9552.0,49.0574,49.076,49.0202,49.076,9552.0
2018-08-10 15:10:00,52.78,52.84,52.76,52.84,16624.0,49.0946,49.1504,49.076,49.1504,16624.0
2018-08-10 15:20:00,52.85,52.95,52.85,52.85,28516.0,49.1597,49.2527,49.1597,49.1597,28516.0
2018-08-10 15:30:00,52.86,52.87,52.76,52.78,41860.0,49.169,49.1783,49.076,49.0946,41860.0
2018-08-10 15:40:00,52.79,52.82,52.76,52.77,37392.0,49.1039,49.1318,49.076,49.0853,37392.0
2018-08-10 15:50:00,52.76,52.82,52.74,52.75,101576.0,49.076,49.1318,49.0574,49.0667,101576.0
2018-08-13 09:30:00,52.78,52.92,52.74,52.86,32704.0,49.0946,49.2248,49.0574,49.169,32704.0
2018-08-13 09:40:00,52.85,52.98,52.8,52.93,32116.0,49.1597,49.2807,49.1132,49.2341,32116.0
2018-08-13 09:50:00,52.93,52.94,52.93,52.93,2556.0,49.2341,49.2434,49.2341,49.2341,2556.0
2018-08-13 10:00:00,52.91,52.91,52.82,52.84,21600.0,49.2155,49.2155,49.1318,49.1504,21600.0
2018-08-13 10:10:00,52.88,52.97,52.88,52.93,45536.0,49.1876,49.2713,49.1876,49.2341,45536.0
2018-08-13 10:20:00,52.95,52.97,52.85,52.87,24076.0,49.2527,49.2713,49.1597,49.1783,24076.0
2018-08-13 10:30:00,52.87,52.92,52.83,52.83,8000.0,49.1783,49.2248,49.1411,49.1411,8000.0
2018-08-13 10:40:00,52.82,52.86,52.8,52.83,19080.0,49.1318,49.169,49.1132,49.1411,19080.0
2018-08-13 10:50:00,52.84,52.84,52.8,52.8,7972.0,49.1504,49.1504,49.1132,49.1132,7972.0
2018-08-13 11:00:00,52.79,52.83,52.76,52.79,11292.0,49.1039,49.1411,49.076,49.1039,11292.0
2018-08-13 11:10:00,52.81,52.81,52.63,52.63,10140.0,49.1225,49.1225,48.9551,48.9551,10140.0
2018-08-13 11:20:00,52.66,52.67,52.62,52.65,4800.0,48.983,48.9923,48.9458,48.9737,4800.0
2018-08-13 11:30:00,52.63,52.65,52.6,52.65,4000.0,48.9551,48.9737,48.9272,48.9737,4000.0
2018-08-13 11:40:00,52.67,52.67,52.62,52.63,8432.0,48.9923,48.9923,48.9458,48.9551,8432.0
2018-08-13 11:50:00,52.63,52.63,52.58,52.59,7500.0,48.9551,48.9551,48.9086,48.9179,7500.0
2018-08-13 12:00:00,52.59,52.6,52.57,52.57,11952.0,48.9179,48.9272,48.8993,48.8993,11952.0
2018-08-13 12:10:00,52.57,52.61,52.54,52.54,11108.0,48.8993,48.9365,48.8714,48.8714,11108.0
2018-08-13 12:20:00,52.55,52.59,52.5,52.54,16684.0,48.8807,48.9179,48.8342,48.8714,16684.0
2018-08-13 12:30:00,52.52,52.56,52.51,52.54,3960.0,48.8528,48.89,48.8435,48.8714,3960.0
2018-08-13 12:40:00,52.53,52.53,52.45,52.47,12436.0,48.8621,48.8621,48.7877,48.8063,12436.0
2018-08-13 12:50:00,52.47,52.47,52.38,52.39,34772.0,48.8063,48.8063,48.7225,48.7318,34772.0
2018-08-13 13:00:00,52.3,52.32,52.29,52.29,5400.0,48.6481,48.6667,48.6388,48.6388,5400.0
2018-08-13 13:10:00,52.29,52.43,52.28,52.43,7200.0,48.6388,48.7691,48.6295,48.7691,7200.0
2018-08-13 13:20:00,52.44,52.46,52.42,52.45,7960.0,48.7784,48.797,48.7598,48.7877,7960.0
2018-08-13 13:30:00,52.46,52.53,52.46,52.46,8000.0,48.797,48.8621,48.797,48.797,8000.0
2018-08-13 13:40:00,52.43,52.43,52.43,52.43,3200.0,48.7691,48.7691,48.7691,48.7691,3200.0
2018-08-13 13:50:00,52.44,52.49,52.41,52.46,10796.0,48.7784,48.8249,48.7505,48.797,10796.0
2018-08-13 14:00:00,52.47,52.54,52.47,52.51,6400.0,48.8063,48.8714,48.8063,48.8435,6400.0
2018-08-13 14:10:00,52.52,52.55,52.52,52.55,3600.0,48.8528,48.8807,48.8528,48.8807,3600.0
2018-08-13 14:20:00,52.55,52.64,52.54,52.64,11200.0,48.8807,48.9644,48.8714,48.9644,11200.0
2018-08-13 14:30:00,52.64,52.67,52.59,52.59,12984.0,48.9644,48.9923,48.9179,48.9179,12984.0
2018-08-13 14:40:00,52.6,52.64,52.6,52.64,8732.0,48.9272,48.9644,48.9272,48.9644,8732.0
2018-08-13 14:50:00,52.63,52.63,52.56,52.58,11600.0,48.9551,48.9551,48.89,48.9086,11600.0
2018-08-13 15:00:00,52.56,52.56,52.5,52.51,8000.0,48.89,48.89,48.8342,48.8435,8000.0
2018-08-13 15:10:00,52.53,52.58,52.52,52.54,18000.0,48.8621,48.9086,48.8528,48.8714,18000.0
2018-08-13 15:20:00,52.53,52.54,52.45,52.46,21368.0,48.8621,48.8714,48.7877,48.797,21368.0
2018-08-13 15:30:00,52.45,52.47,52.42,52.46,29780.0,48.7877,48.8063,48.7598,48.797,29780.0
2018-08-13 15:40:00,52.44,52.48,52.42,52.43,28108.0,48.7784,48.8156,48.7598,48.7691,28108.0
2018-08-13 15:50:00,52.42,52.45,52.39,52.43,51740.0,48.7598,48.7877,48.7318,48.7691,51740.0
2018-08-14 09:30:00,52.43,52.77,52.12,52.5,98920.0,48.7691,49.0853,48.4807,48.8342,98920.0
2018-08-14 09:40:00,52.43,52.57,52.37,52.4,39808.0,48.7691,48.8993,48.7132,48.7411,39808.0
2018-08-14 09:50:00,52.43,52.47,52.37,52.43,10280.0,48.7691,48.8063,48.7132,48.7691,10280.0
2018-08-14 10:00:00,52.44,52.45,52.29,52.4,55168.0,48.7784,48.7877,48.6388,48.7411,55168.0
2018-08-14 10:10:00,52.4,52.47,52.32,52.32,54020.0,48.7411,48.8063,48.6667,48.6667,54020.0
2018-08-14 10:20:00,52.33,52.47,52.33,52.47,93820.0,48.676,48.8063,48.676,48.8063,93820.0
2018-08-14 10:30:00,52.45,52.6,52.45,52.56,11592.0,48.7877,48.9272,48.7877,48.89,11592.0
2018-08-14 10:40:00,52.58,52.74,52.58,52.74,5200.0,48.9086,49.0574,48.9086,49.0574,5200.0
2018-08-14 10:50:00,52.77,52.84,52.73,52.81,37296.0,49.0853,49.1504,49.0481,49.1225,37296.0
2018-08-14 11:00:00,52.84,52.85,52.76,52.82,26536.0,49.1504,49.1597,49.076,49.1318,26536.0
2018-08-14 11:10:00,52.82,52.82,52.72,52.73,31248.0,49.1318,49.1318,49.0388,49.0481,31248.0
2018-08-14 11:20:00,52.71,52.83,52.71,52.8,26972.0,49.0295,49.1411,49.0295,49.1132,26972.0
2018-08-14 11:30:00,52.82,52.82,52.69,52.73,23112.0,49.1318,49.1318,49.0109,49.0481,23112.0
2018-08-14 11:40:00,52.76,52.8,52.69,52.73,8800.0,49.076,49.1132,49.0109,49.0481,8800.0
2018-08-14 11:50:00,52.83,52.84,52.81,52.83,5600.0,49.1411,49.1504,49.1225,49.1411,5600.0
2018-08-14 12:00:00,52.86,52.88,52.75,52.75,75324.0,49.169,49.1876,49.0667,49.0667,75324.0
2018-08-14 12:10:00,52.75,52.75,52.72,52.75,18988.0,49.0667,49.0667,49.0388,49.0667,18988.0
2018-08-14 12:20:00,52.76,52.82,52.76,52.82,3600.0,49.076,49.1318,49.076,49.1318,3600.0
2018-08-14 12:30:00,52.85,52.88,52.84,52.87,17336.0,49.1597,49.1876,49.1504,49.1783,17336.0
2018-08-14 12:40:00,52.87,52.89,52.87,52.89,10900.0,49.1783,49.1969,49.1783,49.1969,10900.0
2018-08-14 12:50:00,52.88,52.89,52.76,52.82,41976.0,49.1876,49.1969,49.076,49.1318,41976.0
2018-08-14 13:00:00,52.83,52.84,52.74,52.8,21752.0,49.1411,49.1504,49.0574,49.1132,21752.0
2018-08-14 13:10:00,52.8,52.81,52.75,52.75,16412.0,49.1132,49.1225,49.0667,49.0667,16412.0
2018-08-14 13:20:00,52.75,52.77,52.74,52.77,6568.0,49.0667,49.0853,49.0574,49.0853,6568.0
2018-08-14 13:30:00,52.77,52.77,52.73,52.74,7600.0,49.0853,49.0853,49.0481,49.0574,7600.0
2018-08-14 13:40:00,52.74,52.76,52.7,52.7,82988.0,49.0574,49.076,49.0202,49.0202,82988.0
2018-08-14 13:50:00,52.72,52.72,52.67,52.7,5084.0,49.0388,49.0388,48.9923,49.0202,5084.0
2018-08-14 14:00:00,52.73,52.73,52.66,52.66,9620.0,49.0481,49.0481,48.983,48.983,9620.0
2018-08-14 14:10:00,52.66,52.68,52.65,52.68,7592.0,48.983,49.0016,48.9737,49.0016,7592.0
2018-08-14 14:20:00,52.71,52.72,52.68,52.72,9604.0,49.0295,49.0388,49.0016,49.0388,9604.0
2018-08-14 14:30:00,52.74,52.78,52.74,52.77,9600.0,49.0574,49.0946,49.0574,49.0853,9600.0
2018-08-14 14:40:00,52.76,52.76,52.67,52.68,31012.0,49.076,49.076,48.9923,49.0016,31012.0
2018-08-14 14:50:00,52.66,52.68,52.63,52.63,8800.0,48.983,49.0016,48.9551,48.9551,8800.0
2018-08-14 15:00:00,52.63,52.7,52.6,52.65,49432.0,48.9551,49.0202,48.9272,48.9737,49432.0
2018-08-14 15:10:00,52.65,52.7,52.6,52.62,23548.0,48.9737,49.0202,48.9272,48.9458,23548.0
2018-08-14 15:20:00,52.63,52.68,52.62,52.65,39520.0,48.9551,49.0016,48.9458,48.9737,39520.0
2018-08-14 15:30:00,52.65,52.65,52.54,52.58,96756.0,48.9737,48.9737,48.8714,48.9086,96756.0
2018-08-14 15:40:00,52.58,52.59,52.51,52.51,39248.0,48.9086,48.9179,48.8435,48.8435,39248.0
2018-08-14 15:50:00,52.52,52.64,52.51,52.57,127580.0,48.8528,48.9644,48.8435,48.8993,127580.0
2018-08-15 09:30:00,52.38,52.53,52.32,52.52,46960.0,48.7225,48.8621,48.6667,48.8528,46960.0
2018-08-15 09:40:00,52.52,52.52,52.42,52.52,24964.0,48.8528,48.8528,48.7598,48.8528,24964.0
2018-08-15 09:50:00,52.46,52.51,52.27,52.39,25600.0,48.797,48.8435,48.6202,48.7318,25600.0
2018-08-15 10:00:00,52.4,52.4,52.18,52.26,16584.0,48.7411,48.7411,48.5365,48.6109,16584.0
2018-08-15 10:10:00,52.19,52.34,52.17,52.3,56908.0,48.5458,48.6853,48.5272,48.6481,56908.0
2018-08-15 10:20:00,52.27,52.35,52.25,52.25,45920.0,48.6202,48.6946,48.6016,48.6016,45920.0
2018-08-15 10:30:00,52.24,52.35,52.18,52.35,28168.0,48.5923,48.6946,48.5365,48.6946,28168.0
2018-08-15 10:40:00,52.37,52.49,52.37,52.46,15136.0,48.7132,48.8249,48.7132,48.797,15136.0
2018-08-15 10:50:00,52.44,52.48,52.38,52.44,14288.0,48.7784,48.8156,48.7225,48.7784,14288.0
2018-08-15 11:00:00,52.42,52.58,52.42,52.58,21200.0,48.7598,48.9086,48.7598,48.9086,21200.0
2018-08-15 11:10:00,52.61,52.76,52.6,52.76,33288.0,48.9365,49.076,48.9272,49.076,33288.0
2018-08-15 11:20:00,52.76,52.88,52.71,52.86,45744.0,49.076,49.1876,49.0295,49.169,45744.0
2018-08-15 11:30:00,52.85,52.87,52.77,52.77,21420.0,49.1597,49.1783,49.0853,49.0853,21420.0
2018-08-15 11:40:00,52.75,52.75,52.69,52.75,28944.0,49.0667,49.0667,49.0109,49.0667,28944.0
2018-08-15 11:50:00,52.74,52.74,52.6,52.64,36000.0,49.0574,49.0574,48.9272,48.9644,36000.0
2018-08-15 12:00:00,52.62,52.72,52.61,52.69,23228.0,48.9458,49.0388,48.9365,49.0109,23228.0
2018-08-15 12:10:00,52.74,52.86,52.72,52.86,13980.0,49.0574,49.169,49.0388,49.169,13980.0
2018-08-15 12:20:00,52.85,52.85,52.79,52.81,30896.0,49.1597,49.1597,49.1039,49.1225,30896.0
2018-08-15 12:30:00,52.82,52.86,52.8,52.83,32984.0,49.1318,49.169,49.1132,49.1411,32984.0
2018-08-15 12:40:00,52.83,52.83,52.78,52.81,24372.0,49.1411,49.1411,49.0946,49.1225,24372.0
2018-08-15 12:50:00,52.81,52.82,52.77,52.77,14400.0,49.1225,49.1318,49.0853,49.0853,14400.0
2018-08-15 13:00:00,52.77,52.85,52.71,52.83,26552.0,49.0853,49.1597,49.0295,49.1411,26552.0
2018-08-15 13:10:00,52.82,52.82,52.77,52.77,10408.0,49.1318,49.1318,49.0853,49.0853,10408.0
2018-08-15 13:20:00,52.79,52.8,52.74,52.75,14000.0,49.1039,49.1132,49.0574,49.0667,14000.0
2018-08-15 13:30:00,52.73,52.74,52.66,52.72,11600.0,49.0481,49.0574,48.983,49.0388,11600.0
2018-08-15 13:40:00,52.71,52.74,52.66,52.67,9000.0,49.0295,49.0574,48.983,48.9923,9000.0
2018-08-15 13:50:00,52.66,52.74,52.66,52.72,7384.0,48.983,49.0574,48.983,49.0388,7384.0
2018-08-15 14:00:00,52.72,52.77,52.65,52.65,17516.0,49.0388,49.0853,48.9737,48.9737,17516.0
2018-08-15 14:10:00,52.65,52.68,52.63,52.68,26104.0,48.9737,49.0016,48.9551,49.0016,26104.0
2018-08-15 14:20:00,52.67,52.67,52.62,52.62,55228.0,48.9923,48.9923,48.9458,48.9458,55228.0
2018-08-15 14:30:00,52.6,52.69,52.6,52.67,15000.0,48.9272,49.0109,48.9272,48.9923,15000.0
2018-08-15 14:40:00,52.66,52.7,52.62,52.63,28724.0,48.983,49.0202,48.9458,48.9551,28724.0
2018-08-15 14:50:00,52.66,52.73,52.65,52.73,18320.0,48.983,49.0481,48.9737,49.0481,18320.0
2018-08-15 15:00:00,52.75,52.88,52.75,52.86,33000.0,49.0667,49.1876,49.0667,49.169,33000.0
2018-08-15 15:10:00,52.85,52.85,52.78,52.82,19208.0,49.1597,49.1597,49.0946,49.1318,19208.0
2018-08-15 15:20:00,52.81,52.84,52.79,52.81,22496.0,49.1225,49.1504,49.1039,49.1225,22496.0
2018-08-15 15:30:00,52.82,52.89,52.8,52.84,32012.0,49.1318,49.1969,49.1132,49.1504,32012.0
2018-08-15 15:40:00,52.83,52.88,52.8,52.84,38188.0,49.1411,49.1876,49.1132,49.1504,38188.0
2018-08-15 15:50:00,52.82,52.91,52.82,52.85,103972.0,49.1318,49.2155,49.1318,49.1597,103972.0
2018-08-16 09:30:00,53.05,53.24,52.95,52.95,47868.0,49.3458,49.5225,49.2527,49.2527,47868.0
2018-08-16 09:40:00,52.97,52.97,52.83,52.86,27368.0,49.2713,49.2713,49.1411,49.169,27368.0
2018-08-16 09:50:00,52.88,52.92,52.87,52.87,8144.0,49.1876,49.2248,49.1783,49.1783,8144.0
2018-08-16 10:00:00,52.87,53.0,52.87,53.0,6400.0,49.1783,49.2993,49.1783,49.2993,6400.0
2018-08-16 10:10:00,52.96,52.97,52.93,52.94,7600.0,49.262,49.2713,49.2341,49.2434,7600.0
2018-08-16 10:20:00,52.94,52.98,52.93,52.97,17200.0,49.2434,49.2807,49.2341,49.2713,17200.0
2018-08-16 10:30:00,52.99,53.02,52.96,53.01,14712.0,49.29,49.3179,49.262,49.3086,14712.0
2018-08-16 10:40:00,52.98,53.04,52.96,53.04,11492.0,49.2807,49.3365,49.262,49.3365,11492.0
2018-08-16 10:50:00,53.03,53.11,52.99,53.11,12800.0,49.3272,49.4016,49.29,49.4016,12800.0
2018-08-16 11:00:00,53.1,53.19,53.09,53.16,12400.0,49.3923,49.476,49.383,49.4481,12400.0
2018-08-16 11:10:00,53.17,53.26,53.17,53.22,9400.0,49.4574,49.5411,49.4574,49.5039,9400.0
2018-08-16 11:20:00,53.2,53.24,53.15,53.16,28000.0,49.4853,49.5225,49.4388,49.4481,28000.0
2018-08-16 11:30:00,53.19,53.19,53.11,53.11,42540.0,49.476,49.476,49.4016,49.4016,42540.0
2018-08-16 11:40:00,53.1,53.21,53.09,53.18,46028.0,49.3923,49.4946,49.383,49.4667,46028.0
2018-08-16 11:50:00,53.16,53.16,53.11,53.14,28716.0,49.4481,49.4481,49.4016,49.4295,28716.0
2018-08-16 12:00:00,53.15,53.15,53.13,53.15,22940.0,49.4388,49.4388,49.4202,49.4388,22940.0
2018-08-16 12:10:00,53.16,53.21,53.16,53.21,6400.0,49.4481,49.4946,49.4481,49.4946,6400.0
2018-08-16 12:20:00,53.23,53.23,53.19,53.22,12400.0,49.5132,49.5132,49.476,49.5039,12400.0
2018-08-16 12:30:00,53.2,53.21,53.11,53.13,15620.0,49.4853,49.4946,49.4016,49.4202,15620.0
2018-08-16 12:40:00,53.14,53.14,53.1,53.1,8000.0,49.4295,49.4295,49.3923,49.3923,8000.0
2018-08-16 12:50:00,53.13,53.16,53.13,53.13,5600.0,49.4202,49.4481,49.4202,49.4202,5600.0
2018-08-16 13:00:00,53.13,53.19,53.13,53.14,20000.0,49.4202,49.476,49.4202,49.4295,20000.0
2018-08-16 13:10:00,53.15,53.15,53.13,53.13,2400.0,49.4388,49.4388,49.4202,49.4202,2400.0
2018-08-16 13:20:00,53.15,53.16,53.1,53.1,11760.0,49.4388,49.4481,49.3923,49.3923,11760.0
2018-08-16 13:30:00,53.12,53.13,53.1,53.13,9320.0,49.4109,49.4202,49.3923,49.4202,9320.0
2018-08-16 13:40:00,53.14,53.14,53.04,53.05,12400.0,49.4295,49.4295,49.3365,49.3458,12400.0
2018-08-16 13:50:00,53.06,53.1,53.06,53.07,8400.0,49.3551,49.3923,49.3551,49.3644,8400.0
2018-08-16 14:00:00,53.07,53.12,53.07,53.09,6800.0,49.3644,49.4109,49.3644,49.383,6800.0
2018-08-16 14:10:00,53.13,53.14,53.09,53.1,22900.0,49.4202,49.4295,49.383,49.3923,22900.0
2018-08-16 14:20:00,53.09,53.11,53.08,53.08,41160.0,49.383,49.4016,49.3737,49.3737,41160.0
2018-08-16 14:30:00,53.04,53.13,53.02,53.13,10080.0,49.3365,49.4202,49.3179,49.4202,10080.0
2018-08-16 14:40:00,53.11,53.14,53.1,53.13,17720.0,49.4016,49.4295,49.3923,49.4202,17720.0
2018-08-16 14:50:00,53.13,53.13,53.0,53.02,31928.0,49.4202,49.4202,49.2993,49.3179,31928.0
2018-08-16 15:00:00,53.02,53.08,53.02,53.02,22424.0,49.3179,49.3737,49.3179,49.3179,22424.0
2018-08-16 15:10:00,53.02,53.04,52.99,53.02,21652.0,49.3179,49.3365,49.29,49.3179,21652.0
2018-08-16 15:20:00,53.01,53.05,53.0,53.04,31136.0,49.3086,49.3458,49.2993,49.3365,31136.0
2018-08-16 15:30:00,53.04,53.08,52.99,53.01,31600.0,49.3365,49.3737,49.29,49.3086,31600.0
2018-08-16 15:40:00,52.99,53.04,52.95,52.99,35716.0,49.29,49.3365,49.2527,49.29,35716.0
2018-08-16 15:50:00,52.98,53.0,52.9,52.98,110284.0,49.2807,49.2993,49.2062,49.2807,110284.0
2018-08-17 09:30:00,53.17,53.21,52.94,53.07,128212.0,49.4574,49.4946,49.2434,49.3644,128212.0
2018-08-17 09:40:00,53.17,53.17,53.07,53.08,44824.0,49.4574,49.4574,49.3644,49.3737,44824.0
2018-08-17 09:50:00,53.06,53.11,53.04,53.07,26148.0,49.3551,49.4016,49.3365,49.3644,26148.0
2018-08-17 10:00:00,53.07,53.07,52.93,52.95,19200.0,49.3644,49.3644,49.2341,49.2527,19200.0
2018-08-17 10:10:00,52.94,52.94,52.91,52.93,4000.0,49.2434,49.2434,49.2155,49.2341,4000.0
2018-08-17 10:20:00,52.93,52.98,52.91,52.97,13440.0,49.2341,49.2807,49.2155,49.2713,13440.0
2018-08-17 10:30:00,53.01,53.07,53.01,53.02,9216.0,49.3086,49.3644,49.3086,49.3179,9216.0
2018-08-17 10:40:00,53.02,53.19,52.99,53.08,43844.0,49.3179,49.476,49.29,49.3737,43844.0
2018-08-17 10:50:00,53.1,53.11,53.04,53.04,8104.0,49.3923,49.4016,49.3365,49.3365,8104.0
2018-08-17 11:00:00,53.02,53.05,53.01,53.05,7648.0,49.3179,49.3458,49.3086,49.3458,7648.0
2018-08-17 11:10:00,53.04,53.04,53.01,53.04,8896.0,49.3365,49.3365,49.3086,49.3365,8896.0
2018-08-17 11:20:00,53.04,53.05,52.97,52.97,14000.0,49.3365,49.3458,49.2713,49.2713,14000.0
2018-08-17 11:30:00,52.97,53.02,52.97,52.98,24000.0,49.2713,49.3179,49.2713,49.2807,24000.0
2018-08-17 11:40:00,52.99,53.03,52.99,53.0,12920.0,49.29,49.3272,49.29,49.2993,12920.0
2018-08-17 11:50:00,52.99,53.08,52.99,53.07,29540.0,49.29,49.3737,49.29,49.3644,29540.0
2018-08-17 12:00:00,53.09,53.17,53.09,53.17,9860.0,49.383,49.4574,49.383,49.4574,9860.0
2018-08-17 12:10:00,53.17,53.17,53.15,53.15,6820.0,49.4574,49.4574,49.4388,49.4388,6820.0
2018-08-17 12:20:00,53.15,53.15,53.11,53.11,4800.0,49.4388,49.4388,49.4016,49.4016,4800.0
2018-08-17 12:30:00,53.11,53.12,53.0,53.01,59904.0,49.4016,49.4109,49.2993,49.3086,59904.0
2018-08-17 12:40:00,53.01,53.02,52.96,53.02,77780.0,49.3086,49.3179,49.262,49.3179,77780.0
2018-08-17 12:50:00,53.02,53.05,52.99,53.03,63616.0,49.3179,49.3458,49.29,49.3272,63616.0
2018-08-17 13:00:00,53.03,53.06,53.02,53.05,24184.0,49.3272,49.3551,49.3179,49.3458,24184.0
2018-08-17 13:10:00,53.05,53.06,53.03,53.05,14800.0,49.3458,49.3551,49.3272,49.3458,14800.0
2018-08-17 13:20:00,53.04,53.04,53.0,53.0,9876.0,49.3365,49.3365,49.2993,49.2993,9876.0
2018-08-17 13:30:00,53.01,53.01,52.99,52.99,8884.0,49.3086,49.3086,49.29,49.29,8884.0
2018-08-17 13:40:00,52.98,53.01,52.98,53.01,16184.0,49.2807,49.3086,49.2807,49.3086,16184.0
2018-08-17 13:50:00,52.99,53.03,52.99,53.03,4440.0,49.29,49.3272,49.29,49.3272,4440.0
2018-08-17 14:00:00,53.05,53.18,53.05,53.18,17772.0,49.3458,49.4667,49.3458,49.4667,17772.0
2018-08-17 14:10:00,53.16,53.19,53.14,53.17,8000.0,49.4481,49.476,49.4295,49.4574,8000.0
2018-08-17 14:20:00,53.18,53.27,53.18,53.26,7588.0,49.4667,49.5504,49.4667,49.5411,7588.0
2018-08-17 14:30:00,53.26,53.26,53.21,53.21,11460.0,49.5411,49.5411,49.4946,49.4946,11460.0
2018-08-17 14:40:00,53.22,53.24,53.19,53.21,12072.0,49.5039,49.5225,49.476,49.4946,12072.0
2018-08-17 14:50:00,53.2,53.27,53.2,53.25,25872.0,49.4853,49.5504,49.4853,49.5318,25872.0
2018-08-17 15:00:00,53.24,53.24,53.2,53.2,4600.0,49.5225,49.5225,49.4853,49.4853,4600.0
2018-08-17 15:10:00,53.19,53.2,53.17,53.19,13768.0,49.476,49.4853,49.4574,49.476,13768.0
2018-08-17 15:20:00,53.2,53.23,53.18,53.18,14352.0,49.4853,49.5132,49.4667,49.4667,14352.0
2018-08-17 15:30:00,53.17,53.21,53.17,53.2,10928.0,49.4574,49.4946,49.4574,49.4853,10928.0
2018-08-17 15:40:00,53.22,53.24,53.16,53.16,36836.0,49.5039,49.5225,49.4481,49.4481,36836.0
2018-08-17 15:50:00,53.17,53.27,53.17,53.21,172152.0,49.4574,49.5504,49.4574,49.4946,172152.0
2018-08-20 09:30:00,53.41,53.41,53.25,53.25,26592.0,49.6806,49.6806,49.5318,49.5318,26592.0
2018-08-20 09:40:00,53.33,53.33,53.08,53.18,37964.0,49.6062,49.6062,49.3737,49.4667,37964.0
2018-08-20 09:50:00,53.17,53.17,53.08,53.09,22888.0,49.4574,49.4574,49.3737,49.383,22888.0
2018-08-20 10:00:00,53.15,53.34,53.14,53.33,5612.0,49.4388,49.6155,49.4295,49.6062,5612.0
2018-08-20 10:10:00,53.31,53.31,53.18,53.21,7556.0,49.5876,49.5876,49.4667,49.4946,7556.0
2018-08-20 10:20:00,53.2,53.32,53.2,53.32,29048.0,49.4853,49.5969,49.4853,49.5969,29048.0
2018-08-20 10:30:00,53.35,53.38,53.31,53.31,12800.0,49.6248,49.6527,49.5876,49.5876,12800.0
2018-08-20 10:40:00,53.29,53.29,53.23,53.26,4944.0,49.569,49.569,49.5132,49.5411,4944.0
2018-08-20 10:50:00,53.25,53.25,53.13,53.13,8760.0,49.5318,49.5318,49.4202,49.4202,8760.0
2018-08-20 11:00:00,53.15,53.31,53.15,53.24,85588.0,49.4388,49.5876,49.4388,49.5225,85588.0
2018-08-20 11:10:00,53.27,53.3,53.25,53.29,13280.0,49.5504,49.5783,49.5318,49.569,13280.0
2018-08-20 11:20:00,53.29,53.29,53.24,53.28,6052.0,49.569,49.569,49.5225,49.5597,6052.0
2018-08-20 11:30:00,53.29,53.29,53.24,53.24,20408.0,49.569,49.569,49.5225,49.5225,20408.0
2018-08-20 11:40:00,53.28,53.29,53.27,53.27,8800.0,49.5597,49.569,49.5504,49.5504,8800.0
2018-08-20 11:50:00,53.27,53.29,53.25,53.25,14400.0,49.5504,49.569,49.5318,49.5318,14400.0
2018-08-20 12:00:00,53.28,53.35,53.26,53.35,53640.0,49.5597,49.6248,49.5411,49.6248,53640.0
2018-08-20 12:10:00,53.36,53.38,53.34,53.34,14400.0,49.6341,49.6527,49.6155,49.6155,14400.0
2018-08-20 12:20:00,53.34,53.44,53.33,53.44,29104.0,49.6155,49.7085,49.6062,49.7085,29104.0
2018-08-20 12:30:00,53.44,53.48,53.4,53.47,36784.0,49.7085,49.7457,49.6713,49.7364,36784.0
2018-08-20 12:40:00,53.46,53.46,53.38,53.38,4800.0,49.7271,49.7271,49.6527,49.6527,4800.0
2018-08-20 12:50:00,53.37,53.41,53.37,53.38,13128.0,49.6434,49.6806,49.6434,49.6527,13128.0
2018-08-20 13:00:00,53.4,53.4,53.35,53.39,22848.0,49.6713,49.6713,49.6248,49.662,22848.0
2018-08-20 13:10:00,53.38,53.4,53.37,53.38,13356.0,49.6527,49.6713,49.6434,49.6527,13356.0
2018-08-20 13:20:00,53.37,53.4,53.34,53.38,18636.0,49.6434,49.6713,49.6155,49.6527,18636.0
2018-08-20 13:30:00,53.38,53.38,53.35,53.36,8004.0,49.6527,49.6527,49.6248,49.6341,8004.0
2018-08-20 13:40:00,53.36,53.38,53.36,53.38,1960.0,49.6341,49.6527,49.6341,49.6527,1960.0
2018-08-20 13:50:00,53.38,53.42,53.38,53.42,16744.0,49.6527,49.6899,49.6527,49.6899,16744.0
2018-08-20 14:00:00,53.43,53.47,53.43,53.45,11576.0,49.6992,49.7364,49.6992,49.7178,11576.0
2018-08-20 14:10:00,53.45,53.45,53.43,53.44,4180.0,49.7178,49.7178,49.6992,49.7085,4180.0
2018-08-20 14:20:00,53.45,53.45,53.43,53.44,15704.0,49.7178,49.7178,49.6992,49.7085,15704.0
2018-08-20 14:30:00,53.47,53.49,53.46,53.46,21600.0,49.7364,49.755,49.7271,49.7271,21600.0
2018-08-20 14:40:00,53.45,53.46,53.37,53.4,26184.0,49.7178,49.7271,49.6434,49.6713,26184.0
2018-08-20 14:50:00,53.4,53.44,53.38,53.44,7200.0,49.6713,49.7085,49.6527,49.7085,7200.0
2018-08-20 15:00:00,53.43,53.44,53.4,53.41,8472.0,49.6992,49.7085,49.6713,49.6806,8472.0
2018-08-20 15:10:00,53.42,53.42,53.39,53.4,25352.0,49.6899,49.6899,49.662,49.6713,25352.0
2018-08-20 15:20:00,53.4,53.41,53.32,53.32,15480.0,49.6713,49.6806,49.5969,49.5969,15480.0
2018-08-20 15:30:00,53.32,53.35,53.31,53.33,40084.0,49.5969,49.6248,49.5876,49.6062,40084.0
2018-08-20 15:40:00,53.33,53.34,53.31,53.33,50524.0,49.6062,49.6155,49.5876,49.6062,50524.0
2018-08-20 15:50:00,53.39,53.45,53.18,53.21,262996.0,49.662,49.7178,49.4667,49.4946,262996.0
2018-08-21 09:30:00,53.28,53.46,53.27,53.31,33928.0,49.5597,49.7271,49.5504,49.5876,33928.0
2018-08-21 09:40:00,53.33,53.37,53.21,53.31,28908.0,49.6062,49.6434,49.4946,49.5876,28908.0
2018-08-21 09:50:00,53.32,53.34,53.29,53.32,14608.0,49.5969,49.6155,49.569,49.5969,14608.0
2018-08-21 10:00:00,53.32,53.32,53.19,53.23,14272.0,49.5969,49.5969,49.476,49.5132,14272.0
2018-08-21 10:10:00,53.24,53.27,53.23,53.24,7628.0,49.5225,49.5504,49.5132,49.5225,7628.0
2018-08-21 10:20:00,53.21,53.23,53.18,53.2,24492.0,49.4946,49.5132,49.4667,49.4853,24492.0
2018-08-21 10:30:00,53.22,53.23,53.19,53.19,20768.0,49.5039,49.5132,49.476,49.476,20768.0
2018-08-21 10:40:00,53.19,53.19,53.09,53.11,5708.0,49.476,49.476,49.383,49.4016,5708.0
2018-08-21 10:50:00,53.11,53.13,53.08,53.1,34256.0,49.4016,49.4202,49.3737,49.3923,34256.0
2018-08-21 11:00:00,53.13,53.13,53.09,53.13,4400.0,49.4202,49.4202,49.383,49.4202,4400.0
2018-08-21 11:10:00,53.13,53.13,53.08,53.09,29928.0,49.4202,49.4202,49.3737,49.383,29928.0
2018-08-21 11:20:00,53.1,53.13,53.08,53.11,9068.0,49.3923,49.4202,49.3737,49.4016,9068.0
2018-08-21 11:30:00,53.1,53.15,53.09,53.14,69632.0,49.3923,49.4388,49.383,49.4295,69632.0
2018-08-21 11:40:00,53.13,53.15,53.09,53.11,64868.0,49.4202,49.4388,49.383,49.4016,64868.0
2018-08-21 11:50:00,53.12,53.16,53.08,53.16,22088.0,49.4109,49.4481,49.3737,49.4481,22088.0
2018-08-21 12:00:00,53.15,53.22,53.13,53.21,37868.0,49.4388,49.5039,49.4202,49.4946,37868.0
2018-08-21 12:10:00,53.19,53.25,53.19,53.24,18684.0,49.476,49.5318,49.476,49.5225,18684.0
2018-08-21 12:20:00,53.23,53.25,53.22,53.25,16736.0,49.5132,49.5318,49.5039,49.5318,16736.0
2018-08-21 12:30:00,53.23,53.25,53.23,53.25,36940.0,49.5132,49.5318,49.5132,49.5318,36940.0
2018-08-21 12:40:00,53.24,53.25,53.21,53.25,16496.0,49.5225,49.5318,49.4946,49.5318,16496.0
2018-08-21 12:50:00,53.24,53.34,53.24,53.32,52324.0,49.5225,49.6155,49.5225,49.5969,52324.0
2018-08-21 13:00:00,53.32,53.35,53.32,53.33,17848.0,49.5969,49.6248,49.5969,49.6062,17848.0
2018-08-21 13:10:00,53.31,53.32,53.26,53.26,9200.0,49.5876,49.5969,49.5411,49.5411,9200.0
2018-08-21 13:20:00,53.28,53.35,53.28,53.35,30824.0,49.5597,49.6248,49.5597,49.6248,30824.0
2018-08-21 13:30:00,53.35,53.39,53.34,53.36,12400.0,49.6248,49.662,49.6155,49.6341,12400.0
2018-08-21 13:40:00,53.37,53.37,53.34,53.34,9600.0,49.6434,49.6434,49.6155,49.6155,9600.0
2018-08-21 13:50:00,53.33,53.33,53.29,53.3,43636.0,49.6062,49.6062,49.569,49.5783,43636.0
2018-08-21 14:00:00,53.3,53.3,53.24,53.24,26504.0,49.5783,49.5783,49.5225,49.5225,26504.0
2018-08-21 14:10:00,53.24,53.24,53.2,53.2,11972.0,49.5225,49.5225,49.4853,49.4853,11972.0
2018-08-21 14:20:00,53.19,53.2,53.17,53.2,42036.0,49.476,49.4853,49.4574,49.4853,42036.0
2018-08-21 14:30:00,53.2,53.2,53.15,53.2,17980.0,49.4853,49.4853,49.4388,49.4853,17980.0
2018-08-21 14:40:00,53.19,53.19,53.12,53.12,15624.0,49.476,49.476,49.4109,49.4109,15624.0
2018-08-21 14:50:00,53.11,53.12,53.08,53.11,15812.0,49.4016,49.4109,49.3737,49.4016,15812.0
2018-08-21 15:00:00,53.11,53.18,53.1,53.14,23444.0,49.4016,49.4667,49.3923,49.4295,23444.0
2018-08-21 15:10:00,53.14,53.15,53.11,53.14,9664.0,49.4295,49.4388,49.4016,49.4295,9664.0
2018-08-21 15:20:00,53.13,53.14,53.11,53.14,14524.0,49.4202,49.4295,49.4016,49.4295,14524.0
2018-08-21 15:30:00,53.14,53.14,53.1,53.14,26312.0,49.4295,49.4295,49.3923,49.4295,26312.0
2018-08-21 15:40:00,53.13,53.14,53.04,53.04,76784.0,49.4202,49.4295,49.3365,49.3365,76784.0
2018-08-21 15:50:00,53.04,53.05,52.97,52.98,273048.0,49.3365,49.3458,49.2713,49.2807,273048.0
2018-08-22 09:30:00,52.89,53.09,52.85,53.09,21716.0,49.1969,49.383,49.1597,49.383,21716.0
2018-08-22 09:40:00,53.02,53.05,52.93,53.01,7900.0,49.3179,49.3458,49.2341,49.3086,7900.0
2018-08-22 09:50:00,52.88,52.96,52.75,52.96,18580.0,49.1876,49.262,49.0667,49.262,18580.0
2018-08-22 10:00:00,52.85,52.87,52.8,52.85,5200.0,49.1597,49.1783,49.1132,49.1597,5200.0
2018-08-22 10:10:00,52.98,53.01,52.98,53.01,800.0,49.2807,49.3086,49.2807,49.3086,800.0
2018-08-22 10:20:00,52.99,53.01,52.96,52.98,9988.0,49.29,49.3086,49.262,49.2807,9988.0
2018-08-22 10:30:00,52.95,53.2,52.94,53.18,13112.0,49.2527,49.4853,49.2434,49.4667,13112.0
2018-08-22 10:40:00,53.17,53.2,53.12,53.12,8400.0,49.4574,49.4853,49.4109,49.4109,8400.0
2018-08-22 10:50:00,53.12,53.17,53.06,53.1,8840.0,49.4109,49.4574,49.3551,49.3923,8840.0
2018-08-22 11:00:00,53.08,53.15,53.08,53.09,8280.0,49.3737,49.4388,49.3737,49.383,8280.0
2018-08-22 11:10:00,53.13,53.18,53.1,53.1,6000.0,49.4202,49.4667,49.3923,49.3923,6000.0
2018-08-22 11:20:00,53.09,53.16,53.09,53.16,8180.0,49.383,49.4481,49.383,49.4481,8180.0
2018-08-22 11:30:00,53.19,53.32,53.18,53.27,51616.0,49.476,49.5969,49.4667,49.5504,51616.0
2018-08-22 11:40:00,53.29,53.43,53.27,53.41,49632.0,49.569,49.6992,49.5504,49.6806,49632.0
2018-08-22 11:50:00,53.41,53.42,53.32,53.34,10544.0,49.6806,49.6899,49.5969,49.6155,10544.0
2018-08-22 12:00:00,53.35,53.38,53.34,53.35,1600.0,49.6248,49.6527,49.6155,49.6248,1600.0
2018-08-22 12:10:00,53.35,53.36,53.32,53.35,2800.0,49.6248,49.6341,49.5969,49.6248,2800.0
2018-08-22 12:20:00,53.35,53.35,53.32,53.32,4800.0,49.6248,49.6248,49.5969,49.5969,4800.0
2018-08-22 12:30:00,53.33,53.35,53.3,53.31,4400.0,49.6062,49.6248,49.5783,49.5876,4400.0
2018-08-22 12:40:00,53.33,53.36,53.31,53.32,18528.0,49.6062,49.6341,49.5876,49.5969,18528.0
2018-08-22 12:50:00,53.31,53.31,53.28,53.28,4068.0,49.5876,49.5876,49.5597,49.5597,4068.0
2018-08-22 13:00:00,53.25,53.27,53.19,53.21,10016.0,49.5318,49.5504,49.476,49.4946,10016.0
2018-08-22 13:10:00,53.19,53.21,53.18,53.21,4412.0,49.476,49.4946,49.4667,49.4946,4412.0
2018-08-22 13:20:00,53.21,53.22,53.2,53.21,12000.0,49.4946,49.5039,49.4853,49.4946,12000.0
2018-08-22 13:30:00,53.21,53.27,53.16,53.26,66892.0,49.4946,49.5504,49.4481,49.5411,66892.0
2018-08-22 13:40:00,53.24,53.35,53.23,53.28,79716.0,49.5225,49.6248,49.5132,49.5597,79716.0
2018-08-22 13:50:00,53.28,53.3,53.26,53.29,24212.0,49.5597,49.5783,49.5411,49.569,24212.0
2018-08-22 14:00:00,53.3,53.43,53.3,53.36,32980.0,49.5783,49.6992,49.5783,49.6341,32980.0
2018-08-22 14:10:00,53.33,53.33,53.2,53.2,12772.0,49.6062,49.6062,49.4853,49.4853,12772.0
2018-08-22 14:20:00,53.13,53.15,53.08,53.11,22000.0,49.4202,49.4388,49.3737,49.4016,22000.0
2018-08-22 14:30:00,53.12,53.12,53.02,53.02,32772.0,49.4109,49.4109,49.3179,49.3179,32772.0
2018-08-22 14:40:00,53.02,53.05,52.99,53.01,9532.0,49.3179,49.3458,49.29,49.3086,9532.0
2018-08-22 14:50:00,53.0,53.02,52.98,53.01,26476.0,49.2993,49.3179,49.2807,49.3086,26476.0
2018-08-22 15:00:00,53.02,53.04,53.0,53.04,18600.0,49.3179,49.3365,49.2993,49.3365,18600.0
2018-08-22 15:10:00,53.05,53.08,53.04,53.04,18388.0,49.3458,49.3737,49.3365,49.3365,18388.0
2018-08-22 15:20:00,53.05,53.08,53.04,53.04,15332.0,49.3458,49.3737,49.3365,49.3365,15332.0
2018-08-22 15:30:00,53.06,53.09,53.04,53.08,20560.0,49.3551,49.383,49.3365,49.3737,20560.0
2018-08-22 15:40:00,53.07,53.09,53.04,53.09,32296.0,49.3644,49.383,49.3365,49.383,32296.0
2018-08-22 15:50:00,53.08,53.12,53.06,53.1,44792.0,49.3737,49.4109,49.3551,49.3923,44792.0
2018-08-23 09:30:00,52.99,53.06,52.79,53.04,40356.0,49.29,49.3551,49.1039,49.3365,40356.0
2018-08-23 09:40:00,53.03,53.13,53.0,53.13,27244.0,49.3272,49.4202,49.2993,49.4202,27244.0
2018-08-23 09:50:00,53.09,53.09,53.0,53.0,11588.0,49.383,49.383,49.2993,49.2993,11588.0
2018-08-23 10:00:00,53.01,53.01,52.94,52.95,6396.0,49.3086,49.3086,49.2434,49.2527,6396.0
2018-08-23 10:10:00,52.98,53.03,52.98,52.98,8940.0,49.2807,49.3272,49.2807,49.2807,8940.0
2018-08-23 10:20:00,53.0,53.09,53.0,53.08,8684.0,49.2993,49.383,49.2993,49.3737,8684.0
2018-08-23 10:30:00,53.1,53.1,53.05,53.06,7932.0,49.3923,49.3923,49.3458,49.3551,7932.0
2018-08-23 10:40:00,53.08,53.08,53.06,53.08,6800.0,49.3737,49.3737,49.3551,49.3737,6800.0
2018-08-23 10:50:00,53.1,53.1,52.97,52.97,12000.0,49.3923,49.3923,49.2713,49.2713,12000.0
2018-08-23 11:00:00,52.95,52.96,52.87,52.87,11368.0,49.2527,49.262,49.1783,49.1783,11368.0
2018-08-23 11:10:00,52.86,52.89,52.84,52.85,7500.0,49.169,49.1969,49.1504,49.1597,7500.0
2018-08-23 11:20:00,52.83,52.98,52.83,52.98,2820.0,49.1411,49.2807,49.1411,49.2807,2820.0
2018-08-23 11:30:00,52.95,52.95,52.78,52.85,15300.0,49.2527,49.2527,49.0946,49.1597,15300.0
2018-08-23 11:40:00,52.84,52.86,52.82,52.86,6280.0,49.1504,49.169,49.1318,49.169,6280.0
2018-08-23 11:50:00,52.85,52.96,52.85,52.93,5160.0,49.1597,49.262,49.1597,49.2341,5160.0
2018-08-23 12:00:00,52.91,52.95,52.91,52.95,7560.0,49.2155,49.2527,49.2155,49.2527,7560.0
2018-08-23 12:10:00,52.93,52.98,52.9,52.98,8000.0,49.2341,49.2807,49.2062,49.2807,8000.0
2018-08-23 12:20:00,52.99,52.99,52.99,52.99,800.0,49.29,49.29,49.29,49.29,800.0
2018-08-23 12:30:00,53.0,53.01,52.99,52.99,4836.0,49.2993,49.3086,49.29,49.29,4836.0
2018-08-23 12:40:00,53.03,53.03,53.01,53.01,5320.0,49.3272,49.3272,49.3086,49.3086,5320.0
2018-08-23 12:50:00,52.99,52.99,52.98,52.99,2000.0,49.29,49.29,49.2807,49.29,2000.0
2018-08-23 13:00:00,53.01,53.04,53.0,53.04,4052.0,49.3086,49.3365,49.2993,49.3365,4052.0
2018-08-23 13:10:00,53.05,53.05,52.97,53.01,9000.0,49.3458,49.3458,49.2713,49.3086,9000.0
2018-08-23 13:20:00,53.0,53.02,53.0,53.02,4400.0,49.2993,49.3179,49.2993,49.3179,4400.0
2018-08-23 13:30:00,53.01,53.02,53.0,53.02,4956.0,49.3086,49.3179,49.2993,49.3179,4956.0
2018-08-23 13:40:00,53.03,53.04,53.03,53.03,2200.0,49.3272,49.3365,49.3272,49.3272,2200.0
2018-08-23 13:50:00,53.06,53.07,53.04,53.05,10400.0,49.3551,49.3644,49.3365,49.3458,10400.0
2018-08-23 14:00:00,53.05,53.08,53.05,53.07,18800.0,49.3458,49.3737,49.3458,49.3644,18800.0
2018-08-23 14:10:00,53.08,53.08,53.03,53.03,7512.0,49.3737,49.3737,49.3272,49.3272,7512.0
2018-08-23 14:20:00,53.06,53.11,53.06,53.11,11932.0,49.3551,49.4016,49.3551,49.4016,11932.0
2018-08-23 14:30:00,53.12,53.12,53.09,53.11,8316.0,49.4109,49.4109,49.383,49.4016,8316.0
2018-08-23 14:40:00,53.1,53.14,53.08,53.12,13160.0,49.3923,49.4295,49.3737,49.4109,13160.0
2018-08-23 14:50:00,53.12,53.12,53.07,53.1,8264.0,49.4109,49.4109,49.3644,49.3923,8264.0
2018-08-23 15:00:00,53.12,53.16,53.11,53.16,15012.0,49.4109,49.4481,49.4016,49.4481,15012.0
2018-08-23 15:10:00,53.18,53.2,53.18,53.18,21920.0,49.4667,49.4853,49.4667,49.4667,21920.0
2018-08-23 15:20:00,53.18,53.19,53.16,53.17,3600.0,49.4667,49.476,49.4481,49.4574,3600.0
2018-08-23 15:30:00,53.16,53.16,53.08,53.09,15324.0,49.4481,49.4481,49.3737,49.383,15324.0
2018-08-23 15:40:00,53.09,53.1,53.06,53.1,14820.0,49.383,49.3923,49.3551,49.3923,14820.0
2018-08-23 15:50:00,53.09,53.14,53.07,53.09,57504.0,49.383,49.4295,49.3644,49.383,57504.0
2018-08-24 09:30:00,53.18,53.2,52.91,52.99,37900.0,49.4667,49.4853,49.2155,49.29,37900.0
2018-08-24 09:40:00,53.05,53.05,52.91,52.91,6708.0,49.3458,49.3458,49.2155,49.2155,6708.0
2018-08-24 09:50:00,52.88,53.07,52.88,53.06,19560.0,49.1876,49.3644,49.1876,49.3551,19560.0
2018-08-24 10:00:00,53.06,53.16,53.02,53.12,41652.0,49.3551,49.4481,49.3179,49.4109,41652.0
2018-08-24 10:10:00,53.08,53.08,53.02,53.02,4800.0,49.3737,49.3737,49.3179,49.3179,4800.0
2018-08-24 10:20:00,53.03,53.09,53.03,53.07,4800.0,49.3272,49.383,49.3272,49.3644,4800.0
2018-08-24 10:30:00,53.06,53.11,53.06,53.11,10400.0,49.3551,49.4016,49.3551,49.4016,10400.0
2018-08-24 10:40:00,53.11,53.28,53.11,53.22,32556.0,49.4016,49.5597,49.4016,49.5039,32556.0
2018-08-24 10:50:00,53.21,53.22,53.2,53.2,3600.0,49.4946,49.5039,49.4853,49.4853,3600.0
2018-08-24 11:00:00,53.23,53.25,53.21,53.24,21628.0,49.5132,49.5318,49.4946,49.5225,21628.0
2018-08-24 11:10:00,53.27,53.3,53.26,53.29,3800.0,49.5504,49.5783,49.5411,49.569,3800.0
2018-08-24 11:20:00,53.26,53.28,53.25,53.28,5620.0,49.5411,49.5597,49.5318,49.5597,5620.0
2018-08-24 11:30:00,53.29,53.37,53.29,53.36,8800.0,49.569,49.6434,49.569,49.6341,8800.0
2018-08-24 11:40:00,53.35,53.42,53.35,53.4,9764.0,49.6248,49.6899,49.6248,49.6713,9764.0
2018-08-24 11:50:00,53.42,53.42,53.34,53.34,4076.0,49.6899,49.6899,49.6155,49.6155,4076.0
2018-08-24 12:00:00,53.33,53.36,53.33,53.36,2400.0,49.6062,49.6341,49.6062,49.6341,2400.0
2018-08-24 12:10:00,53.35,53.38,53.32,53.32,5376.0,49.6248,49.6527,49.5969,49.5969,5376.0
2018-08-24 12:20:00,53.33,53.34,53.3,53.3,6336.0,49.6062,49.6155,49.5783,49.5783,6336.0
2018-08-24 12:30:00,53.29,53.31,53.27,53.27,2800.0,49.569,49.5876,49.5504,49.5504,2800.0
2018-08-24 12:40:00,53.3,53.3,53.27,53.29,7200.0,49.5783,49.5783,49.5504,49.569,7200.0
2018-08-24 12:50:00,53.32,53.32,53.26,53.27,7600.0,49.5969,49.5969,49.5411,49.5504,7600.0
2018-08-24 13:00:00,53.26,53.27,53.23,53.23,3000.0,49.5411,49.5504,49.5132,49.5132,3000.0
2018-08-24 13:10:00,53.24,53.24,53.17,53.18,11008.0,49.5225,49.5225,49.4574,49.4667,11008.0
2018-08-24 13:20:00,53.19,53.25,53.19,53.23,8144.0,49.476,49.5318,49.476,49.5132,8144.0
2018-08-24 13:30:00,53.21,53.21,53.2,53.2,1200.0,49.4946,49.4946,49.4853,49.4853,1200.0
2018-08-24 13:40:00,53.19,53.19,53.15,53.19,10400.0,49.476,49.476,49.4388,49.476,10400.0
2018-08-24 13:50:00,53.17,53.17,53.16,53.16,3456.0,49.4574,49.4574,49.4481,49.4481,3456.0
2018-08-24 14:00:00,53.15,53.18,53.15,53.18,3292.0,49.4388,49.4667,49.4388,49.4667,3292.0
2018-08-24 14:10:00,53.17,53.18,53.14,53.18,4296.0,49.4574,49.4667,49.4295,49.4667,4296.0
2018-08-24 14:20:00,53.16,53.17,53.13,53.17,3708.0,49.4481,49.4574,49.4202,49.4574,3708.0
2018-08-24 14:30:00,53.15,53.15,53.11,53.11,3200.0,49.4388,49.4388,49.4016,49.4016,3200.0
2018-08-24 14:40:00,53.13,53.15,53.13,53.13,25260.0,49.4202,49.4388,49.4202,49.4202,25260.0
2018-08-24 14:50:00,53.13,53.13,53.1,53.12,4040.0,49.4202,49.4202,49.3923,49.4109,4040.0
2018-08-24 15:00:00,53.1,53.1,53.09,53.09,6000.0,49.3923,49.3923,49.383,49.383,6000.0
2018-08-24 15:10:00,53.08,53.12,53.08,53.12,5864.0,49.3737,49.4109,49.3737,49.4109,5864.0
2018-08-24 15:20:00,53.13,53.14,53.13,53.13,3936.0,49.4202,49.4295,49.4202,49.4202,3936.0
2018-08-24 15:30:00,53.13,53.33,53.1,53.31,41464.0,49.4202,49.6062,49.3923,49.5876,41464.0
2018-08-24 15:40:00,53.3,53.3,53.13,53.19,25992.0,49.5783,49.5783,49.4202,49.476,25992.0
2018-08-24 15:50:00,53.19,53.19,53.13,53.16,69936.0,49.476,49.476,49.4202,49.4481,69936.0
2018-08-27 09:30:00,53.35,53.35,52.94,53.0,94112.0,49.6248,49.6248,49.2434,49.2993,94112.0
2018-08-27 09:40:00,52.99,53.1,52.93,53.09,24376.0,49.29,49.3923,49.2341,49.383,24376.0
2018-08-27 09:50:00,53.07,53.25,53.03,53.25,12408.0,49.3644,49.5318,49.3272,49.5318,12408.0
2018-08-27 10:00:00,53.25,53.3,53.25,53.3,3000.0,49.5318,49.5783,49.5318,49.5783,3000.0
2018-08-27 10:10:00,53.31,53.37,53.29,53.34,10440.0,49.5876,49.6434,49.569,49.6155,10440.0
2018-08-27 10:20:00,53.31,53.41,53.31,53.41,3360.0,49.5876,49.6806,49.5876,49.6806,3360.0
2018-08-27 10:30:00,53.41,53.43,53.34,53.34,6800.0,49.6806,49.6992,49.6155,49.6155,6800.0
2018-08-27 10:40:00,53.37,53.37,53.3,53.3,2800.0,49.6434,49.6434,49.5783,49.5783,2800.0
2018-08-27 10:50:00,53.28,53.34,53.28,53.34,4000.0,49.5597,49.6155,49.5597,49.6155,4000.0
2018-08-27 11:00:00,53.34,53.36,53.28,53.3,14360.0,49.6155,49.6341,49.5597,49.5783,14360.0
2018-08-27 11:10:00,53.32,53.45,53.31,53.43,12908.0,49.5969,49.7178,49.5876,49.6992,12908.0
2018-08-27 11:20:00,53.43,53.43,53.36,53.42,6016.0,49.6992,49.6992,49.6341,49.6899,6016.0
2018-08-27 11:30:00,53.43,53.45,53.38,53.4,42000.0,49.6992,49.7178,49.6527,49.6713,42000.0
2018-08-27 11:40:00,53.37,53.43,53.37,53.42,6584.0,49.6434,49.6992,49.6434,49.6899,6584.0
2018-08-27 11:50:00,53.47,53.48,53.42,53.46,13200.0,49.7364,49.7457,49.6899,49.7271,13200.0
2018-08-27 12:00:00,53.46,53.46,53.37,53.41,22164.0,49.7271,49.7271,49.6434,49.6806,22164.0
2018-08-27 12:10:00,53.38,53.38,53.34,53.34,3376.0,49.6527,49.6527,49.6155,49.6155,3376.0
2018-08-27 12:20:00,53.35,53.4,53.35,53.38,46336.0,49.6248,49.6713,49.6248,49.6527,46336.0
2018-08-27 12:30:00,53.38,53.4,53.36,53.37,18380.0,49.6527,49.6713,49.6341,49.6434,18380.0
2018-08-27 12:40:00,53.39,53.42,53.39,53.42,2400.0,49.662,49.6899,49.662,49.6899,2400.0
2018-08-27 12:50:00,53.39,53.39,53.35,53.37,18268.0,49.662,49.662,49.6248,49.6434,18268.0
2018-08-27 13:00:00,53.38,53.39,53.3,53.3,12092.0,49.6527,49.662,49.5783,49.5783,12092.0
2018-08-27 13:10:00,53.32,53.37,53.31,53.36,6972.0,49.5969,49.6434,49.5876,49.6341,6972.0
2018-08-27 13:20:00,53.39,53.39,53.33,53.35,5256.0,49.662,49.662,49.6062,49.6248,5256.0
2018-08-27 13:30:00,53.34,53.34,53.33,53.34,2800.0,49.6155,49.6155,49.6062,49.6155,2800.0
2018-08-27 13:40:00,53.35,53.36,53.35,53.35,2120.0,49.6248,49.6341,49.6248,49.6248,2120.0
2018-08-27 13:50:00,53.35,53.35,53.3,53.3,7296.0,49.6248,49.6248,49.5783,49.5783,7296.0
2018-08-27 14:00:00,53.33,53.33,53.23,53.26,27616.0,49.6062,49.6062,49.5132,49.5411,27616.0
2018-08-27 14:10:00,53.23,53.25,53.2,53.2,3972.0,49.5132,49.5318,49.4853,49.4853,3972.0
2018-08-27 14:20:00,53.2,53.22,53.19,53.21,4756.0,49.4853,49.5039,49.476,49.4946,4756.0
2018-08-27 14:30:00,53.21,53.24,53.2,53.22,6000.0,49.4946,49.5225,49.4853,49.5039,6000.0
2018-08-27 14:40:00,53.24,53.24,53.19,53.21,6980.0,49.5225,49.5225,49.476,49.4946,6980.0
2018-08-27 14:50:00,53.23,53.25,53.21,53.21,6352.0,49.5132,49.5318,49.4946,49.4946,6352.0
2018-08-27 15:00:00,53.2,53.22,53.19,53.2,13508.0,49.4853,49.5039,49.476,49.4853,13508.0
2018-08-27 15:10:00,53.18,53.18,53.09,53.09,23104.0,49.4667,49.4667,49.383,49.383,23104.0
2018-08-27 15:20:00,53.1,53.15,53.09,53.15,11508.0,49.3923,49.4388,49.383,49.4388,11508.0
2018-08-27 15:30:00,53.15,53.15,53.12,53.12,24000.0,49.4388,49.4388,49.4109,49.4109,24000.0
2018-08-27 15:40:00,53.1,53.11,53.03,53.06,51288.0,49.3923,49.4016,49.3272,49.3551,51288.0
2018-08-27 15:50:00,53.06,53.06,52.99,53.0,218776.0,49.3551,49.3551,49.29,49.2993,218776.0
2018-08-28 09:30:00,53.17,53.3,53.16,53.3,22272.0,49.4574,49.5783,49.4481,49.5783,22272.0
2018-08-28 09:40:00,53.33,53.38,53.22,53.31,38272.0,49.6062,49.6527,49.5039,49.5876,38272.0
2018-08-28 09:50:00,53.32,53.33,53.27,53.27,6280.0,49.5969,49.6062,49.5504,49.5504,6280.0
2018-08-28 10:00:00,53.24,53.29,53.22,53.29,16000.0,49.5225,49.569,49.5039,49.569,16000.0
2018-08-28 10:10:00,53.31,53.35,53.26,53.26,13600.0,49.5876,49.6248,49.5411,49.5411,13600.0
2018-08-28 10:20:00,53.24,53.29,53.19,53.2,16800.0,49.5225,49.569,49.476,49.4853,16800.0
2018-08-28 10:30:00,53.23,53.26,53.11,53.23,24400.0,49.5132,49.5411,49.4016,49.5132,24400.0
2018-08-28 10:40:00,53.23,53.23,53.16,53.17,38660.0,49.5132,49.5132,49.4481,49.4574,38660.0
2018-08-28 10:50:00,53.16,53.21,53.15,53.18,12080.0,49.4481,49.4946,49.4388,49.4667,12080.0
2018-08-28 11:00:00,53.21,53.24,53.14,53.24,25804.0,49.4946,49.5225,49.4295,49.5225,25804.0
2018-08-28 11:10:00,53.23,53.27,53.22,53.25,6704.0,49.5132,49.5504,49.5039,49.5318,6704.0
2018-08-28 11:20:00,53.27,53.35,53.27,53.35,4000.0,49.5504,49.6248,49.5504,49.6248,4000.0
2018-08-28 11:30:00,53.33,53.33,53.19,53.2,13532.0,49.6062,49.6062,49.476,49.4853,13532.0
2018-08-28 11:40:00,53.19,53.19,53.08,53.09,7200.0,49.476,49.476,49.3737,49.383,7200.0
2018-08-28 11:50:00,53.08,53.1,53.05,53.05,9200.0,49.3737,49.3923,49.3458,49.3458,9200.0
2018-08-28 12:00:00,53.05,53.12,53.03,53.12,6816.0,49.3458,49.4109,49.3272,49.4109,6816.0
2018-08-28 12:10:00,53.12,53.18,53.12,53.16,8752.0,49.4109,49.4667,49.4109,49.4481,8752.0
2018-08-28 12:20:00,53.16,53.17,53.14,53.14,6400.0,49.4481,49.4574,49.4295,49.4295,6400.0
2018-08-28 12:30:00,53.13,53.19,53.13,53.18,5720.0,49.4202,49.476,49.4202,49.4667,5720.0
2018-08-28 12:40:00,53.19,53.24,53.19,53.24,6608.0,49.476,49.5225,49.476,49.5225,6608.0
2018-08-28 12:50:00,53.23,53.23,53.16,53.16,4400.0,49.5132,49.5132,49.4481,49.4481,4400.0
2018-08-28 13:00:00,53.15,53.21,53.15,53.21,4400.0,49.4388,49.4946,49.4388,49.4946,4400.0
2018-08-28 13:10:00,53.21,53.21,53.17,53.2,9200.0,49.4946,49.4946,49.4574,49.4853,9200.0
2018-08-28 13:20:00,53.21,53.21,53.14,53.14,7380.0,49.4946,49.4946,49.4295,49.4295,7380.0
2018-08-28 13:30:00,53.12,53.2,53.12,53.18,9100.0,49.4109,49.4853,49.4109,49.4667,9100.0
2018-08-28 13:40:00,53.2,53.23,53.17,53.23,4480.0,49.4853,49.5132,49.4574,49.5132,4480.0
2018-08-28 13:50:00,53.22,53.25,53.21,53.21,5084.0,49.5039,49.5318,49.4946,49.4946,5084.0
2018-08-28 14:00:00,53.19,53.21,53.14,53.2,13072.0,49.476,49.4946,49.4295,49.4853,13072.0
2018-08-28 14:10:00,53.2,53.21,53.18,53.19,10748.0,49.4853,49.4946,49.4667,49.476,10748.0
2018-08-28 14:20:00,53.2,53.2,53.18,53.19,4820.0,49.4853,49.4853,49.4667,49.476,4820.0
2018-08-28 14:30:00,53.18,53.2,53.18,53.18,5200.0,49.4667,49.4853,49.4667,49.4667,5200.0
2018-08-28 14:40:00,53.19,53.22,53.18,53.19,11560.0,49.476,49.5039,49.4667,49.476,11560.0
2018-08-28 14:50:00,53.19,53.2,53.18,53.2,7560.0,49.476,49.4853,49.4667,49.4853,7560.0
2018-08-28 15:00:00,53.2,53.27,53.2,53.26,15720.0,49.4853,49.5504,49.4853,49.5411,15720.0
2018-08-28 15:10:00,53.29,53.34,53.29,53.31,14180.0,49.569,49.6155,49.569,49.5876,14180.0
2018-08-28 15:20:00,53.29,53.3,53.26,53.29,7600.0,49.569,49.5783,49.5411,49.569,7600.0
2018-08-28 15:30:00,53.29,53.31,53.27,53.28,20828.0,49.569,49.5876,49.5504,49.5597,20828.0
2018-08-28 15:40:00,53.28,53.32,53.26,53.29,25048.0,49.5597,49.5969,49.5411,49.569,25048.0
2018-08-28 15:50:00,53.28,53.29,53.22,53.29,84432.0,49.5597,49.569,49.5039,49.569,84432.0
2018-08-29 09:30:00,53.38,53.46,53.35,53.38,55036.0,49.6527,49.7271,49.6248,49.6527,55036.0
2018-08-29 09:40:00,53.35,53.46,53.2,53.23,52384.0,49.6248,49.7271,49.4853,49.5132,52384.0
2018-08-29 09:50:00,53.21,53.26,53.15,53.23,22400.0,49.4946,49.5411,49.4388,49.5132,22400.0
2018-08-29 10:00:00,53.24,53.24,53.1,53.17,11200.0,49.5225,49.5225,49.3923,49.4574,11200.0
2018-08-29 10:10:00,53.2,53.31,53.19,53.3,13584.0,49.4853,49.5876,49.476,49.5783,13584.0
2018-08-29 10:20:00,53.35,53.35,53.29,53.35,12308.0,49.6248,49.6248,49.569,49.6248,12308.0
2018-08-29 10:30:00,53.35,53.42,53.35,53.39,19292.0,49.6248,49.6899,49.6248,49.662,19292.0
2018-08-29 10:40:00,53.41,53.46,53.4,53.44,20512.0,49.6806,49.7271,49.6713,49.7085,20512.0
2018-08-29 10:50:00,53.46,53.56,53.43,53.55,17200.0,49.7271,49.8202,49.6992,49.8109,17200.0
2018-08-29 11:00:00,53.54,53.54,53.49,53.51,6000.0,49.8015,49.8015,49.755,49.7736,6000.0
2018-08-29 11:10:00,53.53,53.63,53.53,53.63,5668.0,49.7922,49.8853,49.7922,49.8853,5668.0
2018-08-29 11:20:00,53.63,53.63,53.54,53.61,25500.0,49.8853,49.8853,49.8015,49.8667,25500.0
2018-08-29 11:30:00,53.6,53.63,53.53,53.53,5124.0,49.8574,49.8853,49.7922,49.7922,5124.0
2018-08-29 11:40:00,53.52,53.55,53.52,53.55,2800.0,49.7829,49.8109,49.7829,49.8109,2800.0
2018-08-29 11:50:00,53.56,53.56,53.52,53.54,8500.0,49.8202,49.8202,49.7829,49.8015,8500.0
2018-08-29 12:00:00,53.56,53.6,53.54,53.6,8256.0,49.8202,49.8574,49.8015,49.8574,8256.0
2018-08-29 12:10:00,53.61,53.63,53.6,53.63,6640.0,49.8667,49.8853,49.8574,49.8853,6640.0
2018-08-29 12:20:00,53.62,53.68,53.61,53.68,11188.0,49.876,49.9318,49.8667,49.9318,11188.0
2018-08-29 12:30:00,53.67,53.69,53.63,53.64,19300.0,49.9225,49.9411,49.8853,49.8946,19300.0
2018-08-29 12:40:00,53.64,53.64,53.61,53.61,13804.0,49.8946,49.8946,49.8667,49.8667,13804.0
2018-08-29 12:50:00,53.62,53.62,53.6,53.6,3648.0,49.876,49.876,49.8574,49.8574,3648.0
2018-08-29 13:00:00,53.62,53.63,53.6,53.61,10876.0,49.876,49.8853,49.8574,49.8667,10876.0
2018-08-29 13:10:00,53.62,53.63,53.6,53.62,7200.0,49.876,49.8853,49.8574,49.876,7200.0
2018-08-29 13:20:00,53.6,53.6,53.58,53.59,5600.0,49.8574,49.8574,49.8388,49.8481,5600.0
2018-08-29 13:30:00,53.58,53.59,53.54,53.54,12548.0,49.8388,49.8481,49.8015,49.8015,12548.0
2018-08-29 13:40:00,53.53,53.54,53.5,53.52,12680.0,49.7922,49.8015,49.7643,49.7829,12680.0
2018-08-29 13:50:00,53.53,53.54,53.51,53.54,8312.0,49.7922,49.8015,49.7736,49.8015,8312.0
2018-08-29 14:00:00,53.54,53.54,53.52,53.53,11336.0,49.8015,49.8015,49.7829,49.7922,11336.0
2018-08-29 14:10:00,53.53,53.57,53.53,53.57,16680.0,49.7922,49.8295,49.7922,49.8295,16680.0
2018-08-29 14:20:00,53.56,53.59,53.56,53.59,12384.0,49.8202,49.8481,49.8202,49.8481,12384.0
2018-08-29 14:30:00,53.57,53.65,53.57,53.65,17600.0,49.8295,49.9039,49.8295,49.9039,17600.0
2018-08-29 14:40:00,53.66,53.66,53.65,53.66,20956.0,49.9132,49.9132,49.9039,49.9132,20956.0
2018-08-29 14:50:00,53.65,53.67,53.63,53.63,46044.0,49.9039,49.9225,49.8853,49.8853,46044.0
2018-08-29 15:00:00,53.63,53.66,53.62,53.64,14288.0,49.8853,49.9132,49.876,49.8946,14288.0
2018-08-29 15:10:00,53.64,53.66,53.64,53.65,14300.0,49.8946,49.9132,49.8946,49.9039,14300.0
2018-08-29 15:20:00,53.66,53.67,53.64,53.66,42308.0,49.9132,49.9225,49.8946,49.9132,42308.0
2018-08-29 15:30:00,53.65,53.65,53.59,53.6,27732.0,49.9039,49.9039,49.8481,49.8574,27732.0
2018-08-29 15:40:00,53.62,53.63,53.59,53.59,39124.0,49.876,49.8853,49.8481,49.8481,39124.0
2018-08-29 15:50:00,53.6,53.65,53.56,53.57,62776.0,49.8574,49.9039,49.8202,49.8295,62776.0
2018-08-30 09:30:00,53.42,53.57,53.33,53.33,31720.0,49.6899,49.8295,49.6062,49.6062,31720.0
2018-08-30 09:40:00,53.42,53.42,53.38,53.4,3924.0,49.6899,49.6899,49.6527,49.6713,3924.0
2018-08-30 09:50:00,53.31,53.31,53.13,53.13,12304.0,49.5876,49.5876,49.4202,49.4202,12304.0
2018-08-30 10:00:00,53.13,53.22,53.09,53.22,7228.0,49.4202,49.5039,49.383,49.5039,7228.0
2018-08-30 10:10:00,53.23,53.24,53.18,53.23,10992.0,49.5132,49.5225,49.4667,49.5132,10992.0
2018-08-30 10:20:00,53.23,53.24,53.16,53.16,7268.0,49.5132,49.5225,49.4481,49.4481,7268.0
2018-08-30 10:30:00,53.15,53.3,53.12,53.26,13004.0,49.4388,49.5783,49.4109,49.5411,13004.0
2018-08-30 10:40:00,53.26,53.33,53.25,53.33,6800.0,49.5411,49.6062,49.5318,49.6062,6800.0
2018-08-30 10:50:00,53.35,53.35,53.32,53.35,6800.0,49.6248,49.6248,49.5969,49.6248,6800.0
2018-08-30 11:00:00,53.38,53.39,53.33,53.35,5672.0,49.6527,49.662,49.6062,49.6248,5672.0
2018-08-30 11:10:00,53.31,53.34,53.3,53.34,6800.0,49.5876,49.6155,49.5783,49.6155,6800.0
2018-08-30 11:20:00,53.33,53.35,53.3,53.31,31932.0,49.6062,49.6248,49.5783,49.5876,31932.0
2018-08-30 11:30:00,53.34,53.36,53.3,53.3,2800.0,49.6155,49.6341,49.5783,49.5783,2800.0
2018-08-30 11:40:00,53.3,53.38,53.3,53.38,12100.0,49.5783,49.6527,49.5783,49.6527,12100.0
2018-08-30 11:50:00,53.37,53.42,53.37,53.4,12828.0,49.6434,49.6899,49.6434,49.6713,12828.0
2018-08-30 12:00:00,53.41,53.43,53.38,53.43,7200.0,49.6806,49.6992,49.6527,49.6992,7200.0
2018-08-30 12:10:00,53.43,53.44,53.42,53.42,1600.0,49.6992,49.7085,49.6899,49.6899,1600.0
2018-08-30 12:20:00,53.44,53.46,53.44,53.46,5600.0,49.7085,49.7271,49.7085,49.7271,5600.0
2018-08-30 12:30:00,53.45,53.45,53.4,53.4,15120.0,49.7178,49.7178,49.6713,49.6713,15120.0
2018-08-30 12:40:00,53.38,53.39,53.3,53.32,12448.0,49.6527,49.662,49.5783,49.5969,12448.0
2018-08-30 12:50:00,53.32,53.39,53.32,53.39,4400.0,49.5969,49.662,49.5969,49.662,4400.0
2018-08-30 13:00:00,53.37,53.39,53.37,53.39,5200.0,49.6434,49.662,49.6434,49.662,5200.0
2018-08-30 13:10:00,53.37,53.41,53.37,53.38,6324.0,49.6434,49.6806,49.6434,49.6527,6324.0
2018-08-30 13:20:00,53.4,53.46,53.38,53.46,8800.0,49.6713,49.7271,49.6527,49.7271,8800.0
2018-08-30 13:30:00,53.48,53.48,53.48,53.48,1760.0,49.7457,49.7457,49.7457,49.7457,1760.0
2018-08-30 13:40:00,53.47,53.47,53.44,53.44,6392.0,49.7364,49.7364,49.7085,49.7085,6392.0
2018-08-30 13:50:00,53.44,53.44,53.38,53.38,8400.0,49.7085,49.7085,49.6527,49.6527,8400.0
2018-08-30 14:00:00,53.41,53.42,53.35,53.35,15496.0,49.6806,49.6899,49.6248,49.6248,15496.0
2018-08-30 14:10:00,53.39,53.4,53.26,53.26,18920.0,49.662,49.6713,49.5411,49.5411,18920.0
2018-08-30 14:20:00,53.3,53.33,53.24,53.31,19384.0,49.5783,49.6062,49.5225,49.5876,19384.0
2018-08-30 14:30:00,53.32,53.35,53.28,53.35,12112.0,49.5969,49.6248,49.5597,49.6248,12112.0
2018-08-30 14:40:00,53.34,53.36,53.34,53.36,10488.0,49.6155,49.6341,49.6155,49.6341,10488.0
2018-08-30 14:50:00,53.33,53.33,53.29,53.29,3200.0,49.6062,49.6062,49.569,49.569,3200.0
2018-08-30 15:00:00,53.28,53.28,53.24,53.27,11360.0,49.5597,49.5597,49.5225,49.5504,11360.0
2018-08-30 15:10:00,53.25,53.29,53.22,53.29,9604.0,49.5318,49.569,49.5039,49.569,9604.0
2018-08-30 15:20:00,53.27,53.31,53.25,53.29,15200.0,49.5504,49.5876,49.5318,49.569,15200.0
2018-08-30 15:30:00,53.29,53.33,53.29,53.32,22676.0,49.569,49.6062,49.569,49.5969,22676.0
2018-08-30 15:40:00,53.32,53.37,53.31,53.32,25552.0,49.5969,49.6434,49.5876,49.5969,25552.0
2018-08-30 15:50:00,53.32,53.37,53.29,53.33,81216.0,49.5969,49.6434,49.569,49.6062,81216.0
2018-08-31 09:30:00,53.23,53.35,53.19,53.24,26200.0,49.5132,49.6248,49.476,49.5225,26200.0
2018-08-31 09:40:00,53.31,53.35,53.25,53.27,14212.0,49.5876,49.6248,49.5318,49.5504,14212.0
2018-08-31 09:50:00,53.25,53.43,53.22,53.32,11000.0,49.5318,49.6992,49.5039,49.5969,11000.0
2018-08-31 10:00:00,53.26,53.39,53.26,53.33,11736.0,49.5411,49.662,49.5411,49.6062,11736.0
2018-08-31 10:10:00,53.33,53.43,53.32,53.4,7200.0,49.6062,49.6992,49.5969,49.6713,7200.0
2018-08-31 10:20:00,53.39,53.41,53.33,53.33,10576.0,49.662,49.6806,49.6062,49.6062,10576.0
2018-08-31 10:30:00,53.34,53.38,53.32,53.32,9600.0,49.6155,49.6527,49.5969,49.5969,9600.0
2018-08-31 10:40:00,53.33,53.35,53.29,53.3,14480.0,49.6062,49.6248,49.569,49.5783,14480.0
2018-08-31 10:50:00,53.31,53.33,53.3,53.3,6000.0,49.5876,49.6062,49.5783,49.5783,6000.0
2018-08-31 11:00:00,53.32,53.39,53.31,53.34,16604.0,49.5969,49.662,49.5876,49.6155,16604.0
2018-08-31 11:10:00,53.31,53.34,53.23,53.24,16288.0,49.5876,49.6155,49.5132,49.5225,16288.0
2018-08-31 11:20:00,53.22,53.28,53.19,53.2,18944.0,49.5039,49.5597,49.476,49.4853,18944.0
2018-08-31 11:30:00,53.22,53.27,53.21,53.27,11700.0,49.5039,49.5504,49.4946,49.5504,11700.0
2018-08-31 11:40:00,53.24,53.25,53.2,53.2,7676.0,49.5225,49.5318,49.4853,49.4853,7676.0
2018-08-31 11:50:00,53.21,53.22,53.19,53.19,13000.0,49.4946,49.5039,49.476,49.476,13000.0
2018-08-31 12:00:00,53.19,53.19,53.14,53.17,12492.0,49.476,49.476,49.4295,49.4574,12492.0
2018-08-31 12:10:00,53.17,53.3,53.17,53.3,9976.0,49.4574,49.5783,49.4574,49.5783,9976.0
2018-08-31 12:20:00,53.29,53.33,53.24,53.33,10236.0,49.569,49.6062,49.5225,49.6062,10236.0
2018-08-31 12:30:00,53.31,53.32,53.2,53.26,13200.0,49.5876,49.5969,49.4853,49.5411,13200.0
2018-08-31 12:40:00,53.26,53.3,53.25,53.25,4820.0,49.5411,49.5783,49.5318,49.5318,4820.0
2018-08-31 12:50:00,53.26,53.31,53.26,53.31,4000.0,49.5411,49.5876,49.5411,49.5876,4000.0
2018-08-31 13:00:00,53.31,53.31,53.27,53.3,3200.0,49.5876,49.5876,49.5504,49.5783,3200.0
2018-08-31 13:10:00,53.3,53.3,53.27,53.27,4400.0,49.5783,49.5783,49.5504,49.5504,4400.0
2018-08-31 13:20:00,53.28,53.3,53.23,53.3,7900.0,49.5597,49.5783,49.5132,49.5783,7900.0
2018-08-31 13:30:00,53.29,53.31,53.25,53.3,9652.0,49.569,49.5876,49.5318,49.5783,9652.0
2018-08-31 13:40:00,53.3,53.31,53.25,53.28,11600.0,49.5783,49.5876,49.5318,49.5597,11600.0
2018-08-31 13:50:00,53.28,53.33,53.27,53.32,13536.0,49.5597,49.6062,49.5504,49.5969,13536.0
2018-08-31 14:00:00,53.32,53.33,53.24,53.24,10800.0,49.5969,49.6062,49.5225,49.5225,10800.0
2018-08-31 14:10:00,53.25,53.27,53.21,53.27,6644.0,49.5318,49.5504,49.4946,49.5504,6644.0
2018-08-31 14:20:00,53.3,53.3,53.25,53.27,6800.0,49.5783,49.5783,49.5318,49.5504,6800.0
2018-08-31 14:30:00,53.3,53.3,53.24,53.26,10416.0,49.5783,49.5783,49.5225,49.5411,10416.0
2018-08-31 14:40:00,53.27,53.3,53.27,53.3,9748.0,49.5504,49.5783,49.5504,49.5783,9748.0
2018-08-31 14:50:00,53.29,53.33,53.27,53.29,16096.0,49.569,49.6062,49.5504,49.569,16096.0
2018-08-31 15:00:00,53.28,53.33,53.26,53.28,10800.0,49.5597,49.6062,49.5411,49.5597,10800.0
2018-08-31 15:10:00,53.31,53.33,53.3,53.3,15200.0,49.5876,49.6062,49.5783,49.5783,15200.0
2018-08-31 15:20:00,53.3,53.3,53.17,53.17,18808.0,49.5783,49.5783,49.4574,49.4574,18808.0
2018-08-31 15:30:00,53.2,53.3,53.2,53.29,31264.0,49.4853,49.5783,49.4853,49.569,31264.0
2018-08-31 15:40:00,53.28,53.29,53.25,53.28,40000.0,49.5597,49.569,49.5318,49.5597,40000.0
2018-08-31 15:50:00,53.28,53.39,53.28,53.36,243808.0,49.5597,49.662,49.5597,49.6341,243808.0
2018-09-04 09:30:00,53.31,53.69,53.31,53.6,69700.0,49.5876,49.9411,49.5876,49.8574,69700.0
2018-09-04 09:40:00,53.57,53.69,53.52,53.56,22356.0,49.8295,49.9411,49.7829,49.8202,22356.0
2018-09-04 09:50:00,53.53,53.62,53.53,53.58,18528.0,49.7922,49.876,49.7922,49.8388,18528.0
2018-09-04 10:00:00,53.61,53.68,53.58,53.61,22808.0,49.8667,49.9318,49.8388,49.8667,22808.0
2018-09-04 10:10:00,53.65,53.65,53.52,53.63,17896.0,49.9039,49.9039,49.7829,49.8853,17896.0
2018-09-04 10:20:00,53.65,53.69,53.61,53.61,8748.0,49.9039,49.9411,49.8667,49.8667,8748.0
2018-09-04 10:30:00,53.61,53.64,53.56,53.64,40280.0,49.8667,49.8946,49.8202,49.8946,40280.0
2018-09-04 10:40:00,53.65,53.76,53.62,53.76,14092.0,49.9039,50.0062,49.876,50.0062,14092.0
2018-09-04 10:50:00,53.74,53.95,53.74,53.85,31796.0,49.9876,50.1829,49.9876,50.0899,31796.0
2018-09-04 11:00:00,53.85,53.95,53.81,53.9,28120.0,50.0899,50.1829,50.0527,50.1364,28120.0
2018-09-04 11:10:00,53.9,53.98,53.79,53.83,27492.0,50.1364,50.2108,50.0341,50.0713,27492.0
2018-09-04 11:20:00,53.81,53.87,53.79,53.8,8400.0,50.0527,50.1085,50.0341,50.0434,8400.0
2018-09-04 11:30:00,53.79,53.87,53.79,53.83,15400.0,50.0341,50.1085,50.0341,50.0713,15400.0
2018-09-04 11:40:00,53.81,53.81,53.7,53.74,16108.0,50.0527,50.0527,49.9504,49.9876,16108.0
2018-09-04 11:50:00,53.71,53.71,53.57,53.58,10800.0,49.9597,49.9597,49.8295,49.8388,10800.0
2018-09-04 12:00:00,53.58,53.58,53.48,53.5,10544.0,49.8388,49.8388,49.7457,49.7643,10544.0
2018-09-04 12:10:00,53.52,53.58,53.5,53.58,8064.0,49.7829,49.8388,49.7643,49.8388,8064.0
2018-09-04 12:20:00,53.57,53.57,53.4,53.43,14964.0,49.8295,49.8295,49.6713,49.6992,14964.0
2018-09-04 12:30:00,53.43,53.5,53.42,53.46,15440.0,49.6992,49.7643,49.6899,49.7271,15440.0
2018-09-04 12:40:00,53.49,53.69,53.49,53.69,34256.0,49.755,49.9411,49.755,49.9411,34256.0
2018-09-04 12:50:00,53.7,53.74,53.66,53.71,24360.0,49.9504,49.9876,49.9132,49.9597,24360.0
2018-09-04 13:00:00,53.69,53.76,53.66,53.71,10800.0,49.9411,50.0062,49.9132,49.9597,10800.0
2018-09-04 13:10:00,53.72,53.76,53.71,53.73,12760.0,49.969,50.0062,49.9597,49.9783,12760.0
2018-09-04 13:20:00,53.74,53.77,53.71,53.73,14756.0,49.9876,50.0155,49.9597,49.9783,14756.0
2018-09-04 13:30:00,53.74,53.77,53.72,53.73,10920.0,49.9876,50.0155,49.969,49.9783,10920.0
2018-09-04 13:40:00,53.73,53.76,53.71,53.75,13044.0,49.9783,50.0062,49.9597,49.9969,13044.0
2018-09-04 13:50:00,53.77,53.82,53.77,53.81,5600.0,50.0155,50.062,50.0155,50.0527,5600.0
2018-09-04 14:00:00,53.81,53.83,53.8,53.82,20676.0,50.0527,50.0713,50.0434,50.062,20676.0
2018-09-04 14:10:00,53.82,53.87,53.81,53.87,16940.0,50.062,50.1085,50.0527,50.1085,16940.0
2018-09-04 14:20:00,53.85,53.94,53.85,53.93,14300.0,50.0899,50.1736,50.0899,50.1643,14300.0
2018-09-04 14:30:00,53.91,53.96,53.89,53.96,18000.0,50.1457,50.1922,50.1271,50.1922,18000.0
2018-09-04 14:40:00,53.96,54.04,53.96,54.0,20068.0,50.1922,50.2666,50.1922,50.2294,20068.0
2018-09-04 14:50:00,54.0,54.03,53.96,53.96,14864.0,50.2294,50.2573,50.1922,50.1922,14864.0
2018-09-04 15:00:00,53.99,53.99,53.92,53.95,11200.0,50.2201,50.2201,50.155,50.1829,11200.0
2018-09-04 15:10:00,53.94,53.94,53.9,53.92,13200.0,50.1736,50.1736,50.1364,50.155,13200.0
2018-09-04 15:20:00,53.91,53.96,53.91,53.96,17692.0,50.1457,50.1922,50.1457,50.1922,17692.0
2018-09-04 15:30:00,53.93,53.94,53.9,53.94,14164.0,50.1643,50.1736,50.1364,50.1736,14164.0
2018-09-04 15:40:00,53.93,54.0,53.92,53.94,32252.0,50.1643,50.2294,50.155,50.1736,32252.0
2018-09-04 15:50:00,53.94,53.95,53.82,53.89,126640.0,50.1736,50.1829,50.062,50.1271,126640.0
2018-09-05 09:30:00,53.88,54.16,53.62,54.1,66612.0,50.1178,50.3783,49.876,50.3224,66612.0
2018-09-05 09:40:00,54.09,54.21,54.02,54.18,39812.0,50.3131,50.4248,50.248,50.3969,39812.0
2018-09-05 09:50:00,54.21,54.21,54.04,54.09,23620.0,50.4248,50.4248,50.2666,50.3131,23620.0
2018-09-05 10:00:00,54.04,54.06,53.88,53.91,47008.0,50.2666,50.2852,50.1178,50.1457,47008.0
2018-09-05 10:10:00,53.92,53.92,53.72,53.8,19400.0,50.155,50.155,49.969,50.0434,19400.0
2018-09-05 10:20:00,53.78,53.78,53.6,53.66,57380.0,50.0248,50.0248,49.8574,49.9132,57380.0
2018-09-05 10:30:00,53.65,53.67,53.42,53.48,70552.0,49.9039,49.9225,49.6899,49.7457,70552.0
2018-09-05 10:40:00,53.45,53.63,53.35,53.63,17600.0,49.7178,49.8853,49.6248,49.8853,17600.0
2018-09-05 10:50:00,53.59,53.73,53.56,53.72,12800.0,49.8481,49.9783,49.8202,49.969,12800.0
2018-09-05 11:00:00,53.73,53.76,53.6,53.61,22600.0,49.9783,50.0062,49.8574,49.8667,22600.0
2018-09-05 11:10:00,53.64,53.65,53.53,53.58,6000.0,49.8946,49.9039,49.7922,49.8388,6000.0
2018-09-05 11:20:00,53.59,53.65,53.55,53.63,15600.0,49.8481,49.9039,49.8109,49.8853,15600.0
2018-09-05 11:30:00,53.62,53.66,53.58,53.63,33832.0,49.876,49.9132,49.8388,49.8853,33832.0
2018-09-05 11:40:00,53.63,53.72,53.63,53.72,30772.0,49.8853,49.969,49.8853,49.969,30772.0
2018-09-05 11:50:00,53.74,53.89,53.74,53.85,17744.0,49.9876,50.1271,49.9876,50.0899,17744.0
2018-09-05 12:00:00,53.84,53.86,53.81,53.86,14000.0,50.0806,50.0992,50.0527,50.0992,14000.0
2018-09-05 12:10:00,53.88,53.91,53.82,53.9,13600.0,50.1178,50.1457,50.062,50.1364,13600.0
2018-09-05 12:20:00,53.88,53.91,53.86,53.87,9652.0,50.1178,50.1457,50.0992,50.1085,9652.0
2018-09-05 12:30:00,53.9,53.99,53.88,53.88,25668.0,50.1364,50.2201,50.1178,50.1178,25668.0
2018-09-05 12:40:00,53.88,53.91,53.87,53.91,6448.0,50.1178,50.1457,50.1085,50.1457,6448.0
2018-09-05 12:50:00,53.9,53.91,53.88,53.9,57604.0,50.1364,50.1457,50.1178,50.1364,57604.0
2018-09-05 13:00:00,53.89,53.95,53.89,53.92,11436.0,50.1271,50.1829,50.1271,50.155,11436.0
2018-09-05 13:10:00,53.91,53.95,53.89,53.92,29712.0,50.1457,50.1829,50.1271,50.155,29712.0
2018-09-05 13:20:00,53.93,53.95,53.86,53.86,20268.0,50.1643,50.1829,50.0992,50.0992,20268.0
2018-09-05 13:30:00,53.88,53.95,53.84,53.84,24332.0,50.1178,50.1829,50.0806,50.0806,24332.0
2018-09-05 13:40:00,53.78,53.81,53.76,53.76,6000.0,50.0248,50.0527,50.0062,50.0062,6000.0
2018-09-05 13:50:00,53.77,53.82,53.73,53.77,8400.0,50.0155,50.062,49.9783,50.0155,8400.0
2018-09-05 14:00:00,53.77,53.81,53.75,53.76,13620.0,50.0155,50.0527,49.9969,50.0062,13620.0
2018-09-05 14:10:00,53.74,53.77,53.71,53.77,6988.0,49.9876,50.0155,49.9597,50.0155,6988.0
2018-09-05 14:20:00,53.77,53.83,53.71,53.71,40148.0,50.0155,50.0713,49.9597,49.9597,40148.0
2018-09-05 14:30:00,53.74,53.76,53.7,53.7,11400.0,49.9876,50.0062,49.9504,49.9504,11400.0
2018-09-05 14:40:00,53.74,53.77,53.71,53.71,8400.0,49.9876,50.0155,49.9597,49.9597,8400.0
2018-09-05 14:50:00,53.71,53.74,53.65,53.74,9308.0,49.9597,49.9876,49.9039,49.9876,9308.0
2018-09-05 15:00:00,53.74,53.81,53.73,53.79,29532.0,49.9876,50.0527,49.9783,50.0341,29532.0
2018-09-05 15:10:00,53.77,53.89,53.76,53.89,17600.0,50.0155,50.1271,50.0062,50.1271,17600.0
2018-09-05 15:20:00,53.88,53.89,53.79,53.79,23200.0,50.1178,50.1271,50.0341,50.0341,23200.0
2018-09-05 15:30:00,53.8,53.83,53.78,53.8,21020.0,50.0434,50.0713,50.0248,50.0434,21020.0
2018-09-05 15:40:00,53.8,53.87,53.79,53.82,31784.0,50.0434,50.1085,50.0341,50.062,31784.0
2018-09-05 15:50:00,53.8,53.8,53.65,53.65,350260.0,50.0434,50.0434,49.9039,49.9039,350260.0
2018-09-06 09:30:00,53.65,53.92,53.65,53.74,15388.0,49.9039,50.155,49.9039,49.9876,15388.0
2018-09-06 09:40:00,53.59,53.85,53.58,53.85,4096.0,49.8481,50.0899,49.8388,50.0899,4096.0
2018-09-06 09:50:00,53.8,53.83,53.74,53.8,14684.0,50.0434,50.0713,49.9876,50.0434,14684.0
2018-09-06 10:00:00,53.81,53.84,53.77,53.77,2800.0,50.0527,50.0806,50.0155,50.0155,2800.0
2018-09-06 10:10:00,53.72,53.72,53.56,53.72,8732.0,49.969,49.969,49.8202,49.969,8732.0
2018-09-06 10:20:00,53.7,53.79,53.7,53.79,10068.0,49.9504,50.0341,49.9504,50.0341,10068.0
2018-09-06 10:30:00,53.8,53.82,53.72,53.79,7600.0,50.0434,50.062,49.969,50.0341,7600.0
2018-09-06 10:40:00,53.82,53.91,53.8,53.82,14400.0,50.062,50.1457,50.0434,50.062,14400.0
2018-09-06 10:50:00,53.73,53.85,53.7,53.84,19444.0,49.9783,50.0899,49.9504,50.0806,19444.0
2018-09-06 11:00:00,53.85,53.85,53.73,53.76,8896.0,50.0899,50.0899,49.9783,50.0062,8896.0
2018-09-06 11:10:00,53.74,53.78,53.74,53.75,6800.0,49.9876,50.0248,49.9876,49.9969,6800.0
2018-09-06 11:20:00,53.73,53.83,53.72,53.75,32132.0,49.9783,50.0713,49.969,49.9969,32132.0
2018-09-06 11:30:00,53.76,53.79,53.71,53.73,9600.0,50.0062,50.0341,49.9597,49.9783,9600.0
2018-09-06 11:40:00,53.75,53.77,53.73,53.74,14000.0,49.9969,50.0155,49.9783,49.9876,14000.0
2018-09-06 11:50:00,53.81,53.82,53.77,53.8,23200.0,50.0527,50.062,50.0155,50.0434,23200.0
2018-09-06 12:00:00,53.77,53.88,53.77,53.88,14484.0,50.0155,50.1178,50.0155,50.1178,14484.0
2018-09-06 12:10:00,53.88,53.88,53.8,53.86,40956.0,50.1178,50.1178,50.0434,50.0992,40956.0
2018-09-06 12:20:00,53.82,53.84,53.79,53.79,4272.0,50.062,50.0806,50.0341,50.0341,4272.0
2018-09-06 12:30:00,53.78,53.91,53.78,53.84,21088.0,50.0248,50.1457,50.0248,50.0806,21088.0
2018-09-06 12:40:00,53.85,53.94,53.85,53.92,7660.0,50.0899,50.1736,50.0899,50.155,7660.0
2018-09-06 12:50:00,53.93,54.01,53.91,54.01,20400.0,50.1643,50.2387,50.1457,50.2387,20400.0
2018-09-06 13:00:00,53.99,53.99,53.9,53.97,10096.0,50.2201,50.2201,50.1364,50.2015,10096.0
2018-09-06 13:10:00,53.95,54.02,53.95,54.02,8800.0,50.1829,50.248,50.1829,50.248,8800.0
2018-09-06 13:20:00,54.02,54.04,53.99,53.99,6400.0,50.248,50.2666,50.2201,50.2201,6400.0
2018-09-06 13:30:00,53.99,54.0,53.95,53.99,5200.0,50.2201,50.2294,50.1829,50.2201,5200.0
2018-09-06 13:40:00,54.0,54.01,53.99,54.01,2400.0,50.2294,50.2387,50.2201,50.2387,2400.0
2018-09-06 13:50:00,53.99,53.99,53.95,53.95,6032.0,50.2201,50.2201,50.1829,50.1829,6032.0
2018-09-06 14:00:00,53.99,54.04,53.98,54.04,11336.0,50.2201,50.2666,50.2108,50.2666,11336.0
2018-09-06 14:10:00,54.04,54.07,54.02,54.04,7268.0,50.2666,50.2945,50.248,50.2666,7268.0
2018-09-06 14:20:00,54.04,54.04,54.02,54.03,12308.0,50.2666,50.2666,50.248,50.2573,12308.0
2018-09-06 14:30:00,54.04,54.11,54.04,54.09,10400.0,50.2666,50.3317,50.2666,50.3131,10400.0
2018-09-06 14:40:00,54.09,54.12,54.06,54.07,14520.0,50.3131,50.3411,50.2852,50.2945,14520.0
2018-09-06 14:50:00,54.06,54.1,54.02,54.02,26716.0,50.2852,50.3224,50.248,50.248,26716.0
2018-09-06 15:00:00,54.03,54.14,54.03,54.11,13576.0,50.2573,50.3597,50.2573,50.3317,13576.0
2018-09-06 15:10:00,54.09,54.16,54.07,54.07,9840.0,50.3131,50.3783,50.2945,50.2945,9840.0
2018-09-06 15:20:00,54.06,54.11,54.06,54.11,20000.0,50.2852,50.3317,50.2852,50.3317,20000.0
2018-09-06 15:30:00,54.13,54.14,54.1,54.13,16560.0,50.3504,50.3597,50.3224,50.3504,16560.0
2018-09-06 15:40:00,54.13,54.16,54.1,54.15,21200.0,50.3504,50.3783,50.3224,50.369,21200.0
2018-09-06 15:50:00,54.13,54.14,54.09,54.11,72468.0,50.3504,50.3597,50.3131,50.3317,72468.0
2018-09-07 09:30:00,53.93,53.95,53.61,53.9,34960.0,50.1643,50.1829,49.8667,50.1364,34960.0
2018-09-07 09:40:00,53.99,54.06,53.97,54.06,5852.0,50.2201,50.2852,50.2015,50.2852,5852.0
2018-09-07 09:50:00,54.06,54.08,53.92,53.96,34232.0,50.2852,50.3038,50.155,50.1922,34232.0
2018-09-07 10:00:00,53.92,54.0,53.9,53.94,20156.0,50.155,50.2294,50.1364,50.1736,20156.0
2018-09-07 10:10:00,53.99,54.15,53.99,54.1,17288.0,50.2201,50.369,50.2201,50.3224,17288.0
2018-09-07 10:20:00,54.15,54.22,54.15,54.21,26412.0,50.369,50.4341,50.369,50.4248,26412.0
2018-09-07 10:30:00,54.25,54.25,54.14,54.21,14436.0,50.462,50.462,50.3597,50.4248,14436.0
2018-09-07 10:40:00,54.18,54.24,54.13,54.23,11596.0,50.3969,50.4527,50.3504,50.4434,11596.0
2018-09-07 10:50:00,54.23,54.24,54.22,54.24,10640.0,50.4434,50.4527,50.4341,50.4527,10640.0
2018-09-07 11:00:00,54.24,54.24,54.17,54.22,13200.0,50.4527,50.4527,50.3876,50.4341,13200.0
2018-09-07 11:10:00,54.23,54.27,54.23,54.23,3200.0,50.4434,50.4806,50.4434,50.4434,3200.0
2018-09-07 11:20:00,54.25,54.26,54.2,54.26,6652.0,50.462,50.4713,50.4155,50.4713,6652.0
2018-09-07 11:30:00,54.26,54.32,54.22,54.32,10644.0,50.4713,50.5271,50.4341,50.5271,10644.0
2018-09-07 11:40:00,54.32,54.34,54.29,54.29,7400.0,50.5271,50.5457,50.4992,50.4992,7400.0
2018-09-07 11:50:00,54.24,54.24,54.13,54.13,2348.0,50.4527,50.4527,50.3504,50.3504,2348.0
2018-09-07 12:00:00,54.14,54.15,53.99,54.02,33288.0,50.3597,50.369,50.2201,50.248,33288.0
2018-09-07 12:10:00,54.05,54.2,54.05,54.19,22284.0,50.2759,50.4155,50.2759,50.4062,22284.0
2018-09-07 12:20:00,54.15,54.28,54.12,54.12,9880.0,50.369,50.4899,50.3411,50.3411,9880.0
2018-09-07 12:30:00,54.16,54.22,54.09,54.09,11660.0,50.3783,50.4341,50.3131,50.3131,11660.0
2018-09-07 12:40:00,54.09,54.16,54.02,54.13,12448.0,50.3131,50.3783,50.248,50.3504,12448.0
2018-09-07 12:50:00,54.15,54.2,54.15,54.18,9872.0,50.369,50.4155,50.369,50.3969,9872.0
2018-09-07 13:00:00,54.19,54.19,54.06,54.06,4400.0,50.4062,50.4062,50.2852,50.2852,4400.0
2018-09-07 13:10:00,54.07,54.09,54.02,54.03,6800.0,50.2945,50.3131,50.248,50.2573,6800.0
2018-09-07 13:20:00,54.02,54.06,54.02,54.06,8400.0,50.248,50.2852,50.248,50.2852,8400.0
2018-09-07 13:30:00,54.08,54.09,53.95,54.01,12012.0,50.3038,50.3131,50.1829,50.2387,12012.0
2018-09-07 13:40:00,54.0,54.11,54.0,54.07,8000.0,50.2294,50.3317,50.2294,50.2945,8000.0
2018-09-07 13:50:00,54.06,54.1,54.06,54.06,4400.0,50.2852,50.3224,50.2852,50.2852,4400.0
2018-09-07 14:00:00,54.05,54.05,54.01,54.02,6576.0,50.2759,50.2759,50.2387,50.248,6576.0
2018-09-07 14:10:00,54.05,54.08,54.05,54.06,4120.0,50.2759,50.3038,50.2759,50.2852,4120.0
2018-09-07 14:20:00,54.08,54.1,54.05,54.1,6120.0,50.3038,50.3224,50.2759,50.3224,6120.0
2018-09-07 14:30:00,54.07,54.07,54.05,54.05,5624.0,50.2945,50.2945,50.2759,50.2759,5624.0
2018-09-07 14:40:00,54.06,54.07,54.04,54.04,1200.0,50.2852,50.2945,50.2666,50.2666,1200.0
2018-09-07 14:50:00,54.02,54.12,54.01,54.12,7604.0,50.248,50.3411,50.2387,50.3411,7604.0
2018-09-07 15:00:00,54.1,54.1,54.05,54.07,8440.0,50.3224,50.3224,50.2759,50.2945,8440.0
2018-09-07 15:10:00,54.08,54.12,54.08,54.12,5076.0,50.3038,50.3411,50.3038,50.3411,5076.0
2018-09-07 15:20:00,54.12,54.13,54.09,54.09,7220.0,50.3411,50.3504,50.3131,50.3131,7220.0
2018-09-07 15:30:00,54.1,54.1,54.04,54.07,12024.0,50.3224,50.3224,50.2666,50.2945,12024.0
2018-09-07 15:40:00,54.07,54.08,54.02,54.08,15912.0,50.2945,50.3038,50.248,50.3038,15912.0
2018-09-07 15:50:00,54.07,54.08,54.01,54.08,66700.0,50.2945,50.3038,50.2387,50.3038,66700.0
2018-09-10 09:30:00,54.1,54.1,53.61,53.62,87704.0,50.3224,50.3224,49.8667,49.876,87704.0
2018-09-10 09:40:00,53.65,53.81,53.63,53.74,47296.0,49.9039,50.0527,49.8853,49.9876,47296.0
2018-09-10 09:50:00,53.69,53.72,53.57,53.62,15500.0,49.9411,49.969,49.8295,49.876,15500.0
2018-09-10 10:00:00,53.66,53.7,53.64,53.68,8444.0,49.9132,49.9504,49.8946,49.9318,8444.0
2018-09-10 10:10:00,53.7,53.75,53.67,53.72,26456.0,49.9504,49.9969,49.9225,49.969,26456.0
2018-09-10 10:20:00,53.73,53.74,53.66,53.68,12460.0,49.9783,49.9876,49.9132,49.9318,12460.0
2018-09-10 10:30:00,53.71,53.74,53.71,53.72,22108.0,49.9597,49.9876,49.9597,49.969,22108.0
2018-09-10 10:40:00,53.73,53.73,53.69,53.71,8664.0,49.9783,49.9783,49.9411,49.9597,8664.0
2018-09-10 10:50:00,53.72,53.74,53.68,53.68,21264.0,49.969,49.9876,49.9318,49.9318,21264.0
2018-09-10 11:00:00,53.61,53.82,53.6,53.76,42136.0,49.8667,50.062,49.8574,50.0062,42136.0
2018-09-10 11:10:00,53.74,53.79,53.74,53.77,41872.0,49.9876,50.0341,49.9876,50.0155,41872.0
2018-09-10 11:20:00,53.77,53.77,53.71,53.73,8764.0,50.0155,50.0155,49.9597,49.9783,8764.0
2018-09-10 11:30:00,53.7,53.72,53.69,53.69,7200.0,49.9504,49.969,49.9411,49.9411,7200.0
2018-09-10 11:40:00,53.7,53.75,53.69,53.75,7296.0,49.9504,49.9969,49.9411,49.9969,7296.0
2018-09-10 11:50:00,53.76,53.77,53.71,53.74,16440.0,50.0062,50.0155,49.9597,49.9876,16440.0
2018-09-10 12:00:00,53.73,53.74,53.72,53.73,4880.0,49.9783,49.9876,49.969,49.9783,4880.0
2018-09-10 12:10:00,53.74,53.74,53.7,53.72,10400.0,49.9876,49.9876,49.9504,49.969,10400.0
2018-09-10 12:20:00,53.7,53.72,53.7,53.72,800.0,49.9504,49.969,49.9504,49.969,800.0
2018-09-10 12:30:00,53.72,53.74,53.71,53.71,6104.0,49.969,49.9876,49.9597,49.9597,6104.0
2018-09-10 12:40:00,53.71,53.74,53.7,53.72,7200.0,49.9597,49.9876,49.9504,49.969,7200.0
2018-09-10 12:50:00,53.72,53.74,53.69,53.72,13060.0,49.969,49.9876,49.9411,49.969,13060.0
2018-09-10 13:00:00,53.72,53.75,53.71,53.71,10000.0,49.969,49.9969,49.9597,49.9597,10000.0
2018-09-10 13:10:00,53.71,53.74,53.7,53.73,17404.0,49.9597,49.9876,49.9504,49.9783,17404.0
2018-09-10 13:20:00,53.73,53.73,53.67,53.7,13376.0,49.9783,49.9783,49.9225,49.9504,13376.0
2018-09-10 13:30:00,53.69,53.71,53.69,53.71,7600.0,49.9411,49.9597,49.9411,49.9597,7600.0
2018-09-10 13:40:00,53.71,53.73,53.66,53.66,15300.0,49.9597,49.9783,49.9132,49.9132,15300.0
2018-09-10 13:50:00,53.66,53.69,53.66,53.69,4000.0,49.9132,49.9411,49.9132,49.9411,4000.0
2018-09-10 14:00:00,53.73,53.73,53.71,53.72,4808.0,49.9783,49.9783,49.9597,49.969,4808.0
2018-09-10 14:10:00,53.69,53.7,53.64,53.65,14784.0,49.9411,49.9504,49.8946,49.9039,14784.0
2018-09-10 14:20:00,53.66,53.67,53.64,53.66,11372.0,49.9132,49.9225,49.8946,49.9132,11372.0
2018-09-10 14:30:00,53.67,53.67,53.62,53.63,19616.0,49.9225,49.9225,49.876,49.8853,19616.0
2018-09-10 14:40:00,53.63,53.63,53.57,53.57,19808.0,49.8853,49.8853,49.8295,49.8295,19808.0
2018-09-10 14:50:00,53.54,53.56,53.52,53.56,14800.0,49.8015,49.8202,49.7829,49.8202,14800.0
2018-09-10 15:00:00,53.58,53.63,53.58,53.62,8496.0,49.8388,49.8853,49.8388,49.876,8496.0
2018-09-10 15:10:00,53.63,53.64,53.58,53.58,25200.0,49.8853,49.8946,49.8388,49.8388,25200.0
2018-09-10 15:20:00,53.59,53.62,53.58,53.6,23240.0,49.8481,49.876,49.8388,49.8574,23240.0
2018-09-10 15:30:00,53.6,53.63,53.59,53.6,21352.0,49.8574,49.8853,49.8481,49.8574,21352.0
2018-09-10 15:40:00,53.6,53.65,53.59,53.63,32144.0,49.8574,49.9039,49.8481,49.8853,32144.0
2018-09-10 15:50:00,53.63,53.63,53.55,53.63,120256.0,49.8853,49.8853,49.8109,49.8853,120256.0
2018-09-11 09:30:00,53.43,53.59,53.12,53.56,66272.0,49.6992,49.8481,49.4109,49.8202,66272.0
2018-09-11 09:40:00,53.53,53.71,53.52,53.7,44600.0,49.7922,49.9597,49.7829,49.9504,44600.0
2018-09-11 09:50:00,53.7,53.82,53.69,53.79,42800.0,49.9504,50.062,49.9411,50.0341,42800.0
2018-09-11 10:00:00,53.79,53.85,53.77,53.85,14400.0,50.0341,50.0899,50.0155,50.0899,14400.0
2018-09-11 10:10:00,53.83,53.87,53.8,53.83,17860.0,50.0713,50.1085,50.0434,50.0713,17860.0
2018-09-11 10:20:00,53.85,53.87,53.82,53.85,21948.0,50.0899,50.1085,50.062,50.0899,21948.0
2018-09-11 10:30:00,53.85,53.86,53.8,53.82,13600.0,50.0899,50.0992,50.0434,50.062,13600.0
2018-09-11 10:40:00,53.8,53.84,53.79,53.81,10336.0,50.0434,50.0806,50.0341,50.0527,10336.0
2018-09-11 10:50:00,53.82,53.84,53.8,53.83,10064.0,50.062,50.0806,50.0434,50.0713,10064.0
2018-09-11 11:00:00,53.83,53.83,53.81,53.82,6000.0,50.0713,50.0713,50.0527,50.062,6000.0
2018-09-11 11:10:00,53.83,53.83,53.79,53.82,15284.0,50.0713,50.0713,50.0341,50.062,15284.0
2018-09-11 11:20:00,53.81,53.83,53.8,53.83,8380.0,50.0527,50.0713,50.0434,50.0713,8380.0
2018-09-11 11:30:00,53.83,53.83,53.8,53.81,20800.0,50.0713,50.0713,50.0434,50.0527,20800.0
2018-09-11 11:40:00,53.83,53.83,53.77,53.8,16692.0,50.0713,50.0713,50.0155,50.0434,16692.0
2018-09-11 11:50:00,53.82,53.85,53.8,53.82,82496.0,50.062,50.0899,50.0434,50.062,82496.0
2018-09-11 12:00:00,53.85,54.13,53.82,54.13,46548.0,50.0899,50.3504,50.062,50.3504,46548.0
2018-09-11 12:10:00,54.13,54.22,54.13,54.13,17956.0,50.3504,50.4341,50.3504,50.3504,17956.0
2018-09-11 12:20:00,54.15,54.15,54.02,54.02,14120.0,50.369,50.369,50.248,50.248,14120.0
2018-09-11 12:30:00,54.02,54.04,54.0,54.0,14988.0,50.248,50.2666,50.2294,50.2294,14988.0
2018-09-11 12:40:00,53.99,53.99,53.97,53.98,12420.0,50.2201,50.2201,50.2015,50.2108,12420.0
2018-09-11 12:50:00,53.98,53.99,53.95,53.99,16964.0,50.2108,50.2201,50.1829,50.2201,16964.0
2018-09-11 13:00:00,53.98,53.99,53.94,53.95,9828.0,50.2108,50.2201,50.1736,50.1829,9828.0
2018-09-11 13:10:00,53.95,53.98,53.95,53.96,17324.0,50.1829,50.2108,50.1829,50.1922,17324.0
2018-09-11 13:20:00,53.96,53.97,53.91,53.91,4400.0,50.1922,50.2015,50.1457,50.1457,4400.0
2018-09-11 13:30:00,53.92,53.95,53.88,53.95,10140.0,50.155,50.1829,50.1178,50.1829,10140.0
2018-09-11 13:40:00,53.92,53.93,53.87,53.89,7600.0,50.155,50.1643,50.1085,50.1271,7600.0
2018-09-11 13:50:00,53.9,53.9,53.85,53.85,10556.0,50.1364,50.1364,50.0899,50.0899,10556.0
2018-09-11 14:00:00,53.85,53.87,53.82,53.87,6532.0,50.0899,50.1085,50.062,50.1085,6532.0
2018-09-11 14:10:00,53.85,53.87,53.84,53.84,13816.0,50.0899,50.1085,50.0806,50.0806,13816.0
2018-09-11 14:20:00,53.85,53.88,53.85,53.87,3600.0,50.0899,50.1178,50.0899,50.1085,3600.0
2018-09-11 14:30:00,53.89,53.9,53.82,53.82,15200.0,50.1271,50.1364,50.062,50.062,15200.0
2018-09-11 14:40:00,53.82,53.82,53.79,53.81,12996.0,50.062,50.062,50.0341,50.0527,12996.0
2018-09-11 14:50:00,53.82,53.84,53.8,53.81,15200.0,50.062,50.0806,50.0434,50.0527,15200.0
2018-09-11 15:00:00,53.82,53.84,53.82,53.84,12120.0,50.062,50.0806,50.062,50.0806,12120.0
2018-09-11 15:10:00,53.84,53.86,53.83,53.84,19080.0,50.0806,50.0992,50.0713,50.0806,19080.0
2018-09-11 15:20:00,53.85,53.85,53.81,53.82,16628.0,50.0899,50.0899,50.0527,50.062,16628.0
2018-09-11 15:30:00,53.82,53.82,53.76,53.77,8716.0,50.062,50.062,50.0062,50.0155,8716.0
2018-09-11 15:40:00,53.78,53.79,53.74,53.74,21688.0,50.0248,50.0341,49.9876,49.9876,21688.0
2018-09-11 15:50:00,53.74,53.82,53.74,53.8,58972.0,49.9876,50.062,49.9876,50.0434,58972.0
2018-09-12 09:30:00,53.31,53.85,53.31,53.36,49528.0,49.5876,50.0899,49.5876,49.6341,49528.0
2018-09-12 09:40:00,53.42,53.57,53.38,53.51,22240.0,49.6899,49.8295,49.6527,49.7736,22240.0
2018-09-12 09:50:00,53.56,53.6,53.46,53.51,60420.0,49.8202,49.8574,49.7271,49.7736,60420.0
2018-09-12 10:00:00,53.52,53.64,53.49,53.54,11400.0,49.7829,49.8946,49.755,49.8015,11400.0
2018-09-12 10:10:00,53.42,53.46,53.42,53.44,9200.0,49.6899,49.7271,49.6899,49.7085,9200.0
2018-09-12 10:20:00,53.39,53.44,53.26,53.38,41952.0,49.662,49.7085,49.5411,49.6527,41952.0
2018-09-12 10:30:00,53.38,53.39,53.28,53.39,19456.0,49.6527,49.662,49.5597,49.662,19456.0
2018-09-12 10:40:00,53.39,53.44,53.31,53.31,19132.0,49.662,49.7085,49.5876,49.5876,19132.0
2018-09-12 10:50:00,53.33,53.43,53.29,53.38,21800.0,49.6062,49.6992,49.569,49.6527,21800.0
2018-09-12 11:00:00,53.37,53.44,53.34,53.37,21048.0,49.6434,49.7085,49.6155,49.6434,21048.0
2018-09-12 11:10:00,53.39,53.55,53.34,53.53,43944.0,49.662,49.8109,49.6155,49.7922,43944.0
2018-09-12 11:20:00,53.52,53.55,53.41,53.43,19112.0,49.7829,49.8109,49.6806,49.6992,19112.0
2018-09-12 11:30:00,53.43,53.44,53.35,53.35,32136.0,49.6992,49.7085,49.6248,49.6248,32136.0
2018-09-12 11:40:00,53.35,53.35,53.27,53.3,12976.0,49.6248,49.6248,49.5504,49.5783,12976.0
2018-09-12 11:50:00,53.29,53.32,53.19,53.31,20468.0,49.569,49.5969,49.476,49.5876,20468.0
2018-09-12 12:00:00,53.32,53.38,53.26,53.29,30768.0,49.5969,49.6527,49.5411,49.569,30768.0
2018-09-12 12:10:00,53.28,53.28,53.23,53.27,16160.0,49.5597,49.5597,49.5132,49.5504,16160.0
2018-09-12 12:20:00,53.29,53.38,53.29,53.31,9380.0,49.569,49.6527,49.569,49.5876,9380.0
2018-09-12 12:30:00,53.34,53.36,53.32,53.34,22636.0,49.6155,49.6341,49.5969,49.6155,22636.0
2018-09-12 12:40:00,53.36,53.39,53.33,53.33,23588.0,49.6341,49.662,49.6062,49.6062,23588.0
2018-09-12 12:50:00,53.34,53.38,53.33,53.35,25584.0,49.6155,49.6527,49.6062,49.6248,25584.0
2018-09-12 13:00:00,53.35,53.4,53.34,53.34,15188.0,49.6248,49.6713,49.6155,49.6155,15188.0
2018-09-12 13:10:00,53.34,53.36,53.3,53.3,18316.0,49.6155,49.6341,49.5783,49.5783,18316.0
2018-09-12 13:20:00,53.31,53.33,53.23,53.23,21292.0,49.5876,49.6062,49.5132,49.5132,21292.0
2018-09-12 13:30:00,53.23,53.23,53.16,53.23,23608.0,49.5132,49.5132,49.4481,49.5132,23608.0
2018-09-12 13:40:00,53.22,53.23,53.15,53.19,19216.0,49.5039,49.5132,49.4388,49.476,19216.0
2018-09-12 13:50:00,53.18,53.23,53.14,53.16,17180.0,49.4667,49.5132,49.4295,49.4481,17180.0
2018-09-12 14:00:00,53.16,53.19,53.1,53.16,32488.0,49.4481,49.476,49.3923,49.4481,32488.0
2018-09-12 14:10:00,53.17,53.19,53.13,53.18,17580.0,49.4574,49.476,49.4202,49.4667,17580.0
2018-09-12 14:20:00,53.18,53.18,53.08,53.08,20356.0,49.4667,49.4667,49.3737,49.3737,20356.0
2018-09-12 14:30:00,53.08,53.09,53.0,53.09,37572.0,49.3737,49.383,49.2993,49.383,37572.0
2018-09-12 14:40:00,53.07,53.07,52.99,53.07,20584.0,49.3644,49.3644,49.29,49.3644,20584.0
2018-09-12 14:50:00,53.09,53.13,53.06,53.12,11840.0,49.383,49.4202,49.3551,49.4109,11840.0
2018-09-12 15:00:00,53.1,53.16,53.03,53.07,36472.0,49.3923,49.4481,49.3272,49.3644,36472.0
2018-09-12 15:10:00,53.07,53.21,53.07,53.21,33776.0,49.3644,49.4946,49.3644,49.4946,33776.0
2018-09-12 15:20:00,53.2,53.27,53.19,53.23,38852.0,49.4853,49.5504,49.476,49.5132,38852.0
2018-09-12 15:30:00,53.24,53.25,53.22,53.22,72356.0,49.5225,49.5318,49.5039,49.5039,72356.0
2018-09-12 15:40:00,53.22,53.33,53.2,53.26,55632.0,49.5039,49.6062,49.4853,49.5411,55632.0
2018-09-12 15:50:00,53.31,53.36,53.22,53.23,179480.0,49.5876,49.6341,49.5039,49.5132,179480.0
2018-09-13 09:30:00,53.57,53.6,53.28,53.54,85144.0,49.8295,49.8574,49.5597,49.8015,85144.0
2018-09-13 09:40:00,53.51,53.53,53.48,53.49,24816.0,49.7736,49.7922,49.7457,49.755,24816.0
2018-09-13 09:50:00,53.52,53.55,53.48,53.52,22228.0,49.7829,49.8109,49.7457,49.7829,22228.0
2018-09-13 10:00:00,53.52,53.6,53.47,53.6,15400.0,49.7829,49.8574,49.7364,49.8574,15400.0
2018-09-13 10:10:00,53.57,53.57,53.4,53.42,33480.0,49.8295,49.8295,49.6713,49.6899,33480.0
2018-09-13 10:20:00,53.41,53.51,53.36,53.44,11240.0,49.6806,49.7736,49.6341,49.7085,11240.0
2018-09-13 10:30:00,53.48,53.48,53.43,53.44,2800.0,49.7457,49.7457,49.6992,49.7085,2800.0
2018-09-13 10:40:00,53.39,53.43,53.28,53.28,20320.0,49.662,49.6992,49.5597,49.5597,20320.0
2018-09-13 10:50:00,53.29,53.35,53.25,53.29,26644.0,49.569,49.6248,49.5318,49.569,26644.0
2018-09-13 11:00:00,53.27,53.38,53.23,53.38,11808.0,49.5504,49.6527,49.5132,49.6527,11808.0
2018-09-13 11:10:00,53.38,53.38,53.32,53.32,4800.0,49.6527,49.6527,49.5969,49.5969,4800.0
2018-09-13 11:20:00,53.32,53.42,53.32,53.4,9836.0,49.5969,49.6899,49.5969,49.6713,9836.0
2018-09-13 11:30:00,53.39,53.39,53.35,53.38,9200.0,49.662,49.662,49.6248,49.6527,9200.0
2018-09-13 11:40:00,53.41,53.42,53.36,53.41,8400.0,49.6806,49.6899,49.6341,49.6806,8400.0
2018-09-13 11:50:00,53.42,53.43,53.4,53.4,6800.0,49.6899,49.6992,49.6713,49.6713,6800.0
2018-09-13 12:00:00,53.42,53.46,53.38,53.39,24692.0,49.6899,49.7271,49.6527,49.662,24692.0
2018-09-13 12:10:00,53.4,53.41,53.38,53.41,15352.0,49.6713,49.6806,49.6527,49.6806,15352.0
2018-09-13 12:20:00,53.42,53.47,53.42,53.43,17708.0,49.6899,49.7364,49.6899,49.6992,17708.0
2018-09-13 12:30:00,53.42,53.46,53.41,53.44,6000.0,49.6899,49.7271,49.6806,49.7085,6000.0
2018-09-13 12:40:00,53.44,53.46,53.4,53.4,9200.0,49.7085,49.7271,49.6713,49.6713,9200.0
2018-09-13 12:50:00,53.38,53.4,53.37,53.4,6400.0,49.6527,49.6713,49.6434,49.6713,6400.0
2018-09-13 13:00:00,53.38,53.41,53.36,53.38,11596.0,49.6527,49.6806,49.6341,49.6527,11596.0
2018-09-13 13:10:00,53.33,53.36,53.33,53.36,3600.0,49.6062,49.6341,49.6062,49.6341,3600.0
2018-09-13 13:20:00,53.36,53.37,53.35,53.35,3600.0,49.6341,49.6434,49.6248,49.6248,3600.0
2018-09-13 13:30:00,53.36,53.37,53.33,53.33,9600.0,49.6341,49.6434,49.6062,49.6062,9600.0
2018-09-13 13:40:00,53.34,53.36,53.33,53.33,4404.0,49.6155,49.6341,49.6062,49.6062,4404.0
2018-09-13 13:50:00,53.31,53.35,53.3,53.33,12580.0,49.5876,49.6248,49.5783,49.6062,12580.0
2018-09-13 14:00:00,53.32,53.38,53.32,53.38,11208.0,49.5969,49.6527,49.5969,49.6527,11208.0
2018-09-13 14:10:00,53.37,53.37,53.3,53.3,7200.0,49.6434,49.6434,49.5783,49.5783,7200.0
2018-09-13 14:20:00,53.31,53.37,53.31,53.35,6832.0,49.5876,49.6434,49.5876,49.6248,6832.0
2018-09-13 14:30:00,53.37,53.39,53.35,53.35,2800.0,49.6434,49.662,49.6248,49.6248,2800.0
2018-09-13 14:40:00,53.35,53.41,53.35,53.38,22412.0,49.6248,49.6806,49.6248,49.6527,22412.0
2018-09-13 14:50:00,53.37,53.38,53.35,53.36,16980.0,49.6434,49.6527,49.6248,49.6341,16980.0
2018-09-13 15:00:00,53.37,53.37,53.35,53.36,13200.0,49.6434,49.6434,49.6248,49.6341,13200.0
2018-09-13 15:10:00,53.36,53.37,53.32,53.33,32432.0,49.6341,49.6434,49.5969,49.6062,32432.0
2018-09-13 15:20:00,53.34,53.35,53.31,53.33,23776.0,49.6155,49.6248,49.5876,49.6062,23776.0
2018-09-13 15:30:00,53.34,53.37,53.33,53.36,21980.0,49.6155,49.6434,49.6062,49.6341,21980.0
2018-09-13 15:40:00,53.35,53.41,53.35,53.41,25300.0,49.6248,49.6806,49.6248,49.6806,25300.0
2018-09-13 15:50:00,53.41,53.41,53.32,53.35,154936.0,49.6806,49.6806,49.5969,49.6248,154936.0
2018-09-14 09:30:00,53.34,53.45,53.17,53.4,28148.0,49.6155,49.7178,49.4574,49.6713,28148.0
2018-09-14 09:40:00,53.39,53.44,53.33,53.44,18320.0,49.662,49.7085,49.6062,49.7085,18320.0
2018-09-14 09:50:00,53.45,53.57,53.4,53.53,15108.0,49.7178,49.8295,49.6713,49.7922,15108.0
2018-09-14 10:00:00,53.55,53.55,53.51,53.55,7600.0,49.8109,49.8109,49.7736,49.8109,7600.0
2018-09-14 10:10:00,53.56,53.65,53.56,53.61,8800.0,49.8202,49.9039,49.8202,49.8667,8800.0
2018-09-14 10:20:00,53.6,53.6,53.54,53.55,7600.0,49.8574,49.8574,49.8015,49.8109,7600.0
2018-09-14 10:30:00,53.55,53.61,53.55,53.57,14000.0,49.8109,49.8667,49.8109,49.8295,14000.0
2018-09-14 10:40:00,53.57,53.6,53.55,53.57,6000.0,49.8295,49.8574,49.8109,49.8295,6000.0
2018-09-14 10:50:00,53.55,53.55,53.49,53.5,15688.0,49.8109,49.8109,49.755,49.7643,15688.0
2018-09-14 11:00:00,53.52,53.59,53.48,53.54,10400.0,49.7829,49.8481,49.7457,49.8015,10400.0
2018-09-14 11:10:00,53.58,53.64,53.52,53.58,19632.0,49.8388,49.8946,49.7829,49.8388,19632.0
2018-09-14 11:20:00,53.57,53.61,53.55,53.6,8180.0,49.8295,49.8667,49.8109,49.8574,8180.0
2018-09-14 11:30:00,53.64,53.69,53.61,53.61,8564.0,49.8946,49.9411,49.8667,49.8667,8564.0
2018-09-14 11:40:00,53.63,53.73,53.63,53.73,3600.0,49.8853,49.9783,49.8853,49.9783,3600.0
2018-09-14 11:50:00,53.73,53.77,53.68,53.76,14548.0,49.9783,50.0155,49.9318,50.0062,14548.0
2018-09-14 12:00:00,53.73,53.73,53.62,53.66,15400.0,49.9783,49.9783,49.876,49.9132,15400.0
2018-09-14 12:10:00,53.61,53.72,53.58,53.68,15200.0,49.8667,49.969,49.8388,49.9318,15200.0
2018-09-14 12:20:00,53.65,53.65,53.59,53.64,12800.0,49.9039,49.9039,49.8481,49.8946,12800.0
2018-09-14 12:30:00,53.62,53.64,53.6,53.6,10680.0,49.876,49.8946,49.8574,49.8574,10680.0
2018-09-14 12:40:00,53.62,53.65,53.6,53.64,8220.0,49.876,49.9039,49.8574,49.8946,8220.0
2018-09-14 12:50:00,53.63,53.63,53.56,53.56,13200.0,49.8853,49.8853,49.8202,49.8202,13200.0
2018-09-14 13:00:00,53.57,53.57,53.51,53.51,7600.0,49.8295,49.8295,49.7736,49.7736,7600.0
2018-09-14 13:10:00,53.49,53.55,53.49,53.55,4800.0,49.755,49.8109,49.755,49.8109,4800.0
2018-09-14 13:20:00,53.56,53.6,53.54,53.59,12192.0,49.8202,49.8574,49.8015,49.8481,12192.0
2018-09-14 13:30:00,53.62,53.64,53.6,53.63,4352.0,49.876,49.8946,49.8574,49.8853,4352.0
2018-09-14 13:40:00,53.6,53.62,53.58,53.62,12504.0,49.8574,49.876,49.8388,49.876,12504.0
2018-09-14 13:50:00,53.63,53.65,53.6,53.64,13520.0,49.8853,49.9039,49.8574,49.8946,13520.0
2018-09-14 14:00:00,53.65,53.68,53.61,53.62,9752.0,49.9039,49.9318,49.8667,49.876,9752.0
2018-09-14 14:10:00,53.61,53.64,53.61,53.64,5200.0,49.8667,49.8946,49.8667,49.8946,5200.0
2018-09-14 14:20:00,53.64,53.66,53.59,53.61,14480.0,49.8946,49.9132,49.8481,49.8667,14480.0
2018-09-14 14:30:00,53.59,53.65,53.59,53.63,6868.0,49.8481,49.9039,49.8481,49.8853,6868.0
2018-09-14 14:40:00,53.61,53.64,53.61,53.62,4800.0,49.8667,49.8946,49.8667,49.876,4800.0
2018-09-14 14:50:00,53.61,53.64,53.58,53.58,12388.0,49.8667,49.8946,49.8388,49.8388,12388.0
2018-09-14 15:00:00,53.6,53.62,53.58,53.62,26460.0,49.8574,49.876,49.8388,49.876,26460.0
2018-09-14 15:10:00,53.62,53.63,53.6,53.63,10848.0,49.876,49.8853,49.8574,49.8853,10848.0
2018-09-14 15:20:00,53.63,53.63,53.6,53.61,11600.0,49.8853,49.8853,49.8574,49.8667,11600.0
2018-09-14 15:30:00,53.6,53.65,53.59,53.65,27892.0,49.8574,49.9039,49.8481,49.9039,27892.0
2018-09-14 15:40:00,53.63,53.64,53.62,53.64,28660.0,49.8853,49.8946,49.876,49.8946,28660.0
2018-09-14 15:50:00,53.64,53.71,53.6,53.62,114192.0,49.8946,49.9597,49.8574,49.876,114192.0
2018-09-17 09:30:00,53.63,53.63,53.26,53.32,47516.0,49.8853,49.8853,49.5411,49.5969,47516.0
2018-09-17 09:40:00,53.29,53.49,53.26,53.44,9660.0,49.569,49.755,49.5411,49.7085,9660.0
2018-09-17 09:50:00,53.5,53.5,53.34,53.39,30780.0,49.7643,49.7643,49.6155,49.662,30780.0
2018-09-17 10:00:00,53.36,53.44,53.33,53.36,33520.0,49.6341,49.7085,49.6062,49.6341,33520.0
2018-09-17 10:10:00,53.36,53.42,53.32,53.38,25892.0,49.6341,49.6899,49.5969,49.6527,25892.0
2018-09-17 10:20:00,53.38,53.43,53.35,53.43,29916.0,49.6527,49.6992,49.6248,49.6992,29916.0
2018-09-17 10:30:00,53.44,53.47,53.38,53.46,31388.0,49.7085,49.7364,49.6527,49.7271,31388.0
2018-09-17 10:40:00,53.44,53.46,53.32,53.32,75984.0,49.7085,49.7271,49.5969,49.5969,75984.0
2018-09-17 10:50:00,53.3,53.3,53.23,53.24,3700.0,49.5783,49.5783,49.5132,49.5225,3700.0
2018-09-17 11:00:00,53.31,53.39,53.31,53.33,8864.0,49.5876,49.662,49.5876,49.6062,8864.0
2018-09-17 11:10:00,53.35,53.39,53.33,53.33,6436.0,49.6248,49.662,49.6062,49.6062,6436.0
2018-09-17 11:20:00,53.32,53.35,53.31,53.35,17016.0,49.5969,49.6248,49.5876,49.6248,17016.0
2018-09-17 11:30:00,53.35,53.4,53.31,53.31,23576.0,49.6248,49.6713,49.5876,49.5876,23576.0
2018-09-17 11:40:00,53.32,53.33,53.26,53.26,7600.0,49.5969,49.6062,49.5411,49.5411,7600.0
2018-09-17 11:50:00,53.26,53.38,53.26,53.37,4000.0,49.5411,49.6527,49.5411,49.6434,4000.0
2018-09-17 12:00:00,53.36,53.41,53.36,53.38,24672.0,49.6341,49.6806,49.6341,49.6527,24672.0
2018-09-17 12:10:00,53.36,53.38,53.33,53.33,7244.0,49.6341,49.6527,49.6062,49.6062,7244.0
2018-09-17 12:20:00,53.35,53.37,53.33,53.35,12900.0,49.6248,49.6434,49.6062,49.6248,12900.0
2018-09-17 12:30:00,53.33,53.34,53.28,53.33,4480.0,49.6062,49.6155,49.5597,49.6062,4480.0
2018-09-17 12:40:00,53.29,53.35,53.29,53.35,3440.0,49.569,49.6248,49.569,49.6248,3440.0
2018-09-17 12:50:00,53.35,53.38,53.28,53.33,7200.0,49.6248,49.6527,49.5597,49.6062,7200.0
2018-09-17 13:00:00,53.31,53.35,53.29,53.3,9736.0,49.5876,49.6248,49.569,49.5783,9736.0
2018-09-17 13:10:00,53.3,53.3,53.26,53.28,7200.0,49.5783,49.5783,49.5411,49.5597,7200.0
2018-09-17 13:20:00,53.25,53.27,53.21,53.21,6376.0,49.5318,49.5504,49.4946,49.4946,6376.0
2018-09-17 13:30:00,53.21,53.22,53.16,53.22,11932.0,49.4946,49.5039,49.4481,49.5039,11932.0
2018-09-17 13:40:00,53.23,53.26,53.21,53.25,15064.0,49.5132,49.5411,49.4946,49.5318,15064.0
2018-09-17 13:50:00,53.25,53.32,53.21,53.21,24400.0,49.5318,49.5969,49.4946,49.4946,24400.0
2018-09-17 14:00:00,53.23,53.23,53.18,53.18,6400.0,49.5132,49.5132,49.4667,49.4667,6400.0
2018-09-17 14:10:00,53.21,53.23,53.19,53.23,6400.0,49.4946,49.5132,49.476,49.5132,6400.0
2018-09-17 14:20:00,53.24,53.25,53.21,53.21,6000.0,49.5225,49.5318,49.4946,49.4946,6000.0
2018-09-17 14:30:00,53.22,53.24,53.21,53.22,2400.0,49.5039,49.5225,49.4946,49.5039,2400.0
2018-09-17 14:40:00,53.19,53.21,53.13,53.14,9144.0,49.476,49.4946,49.4202,49.4295,9144.0
2018-09-17 14:50:00,53.16,53.2,53.14,53.15,14912.0,49.4481,49.4853,49.4295,49.4388,14912.0
2018-09-17 15:00:00,53.16,53.16,53.02,53.05,36704.0,49.4481,49.4481,49.3179,49.3458,36704.0
2018-09-17 15:10:00,53.05,53.05,52.97,52.97,26760.0,49.3458,49.3458,49.2713,49.2713,26760.0
2018-09-17 15:20:00,52.96,53.01,52.93,53.0,8800.0,49.262,49.3086,49.2341,49.2993,8800.0
2018-09-17 15:30:00,53.0,53.04,52.99,53.0,23916.0,49.2993,49.3365,49.29,49.2993,23916.0
2018-09-17 15:40:00,53.01,53.02,52.95,53.0,35780.0,49.3086,49.3179,49.2527,49.2993,35780.0
2018-09-17 15:50:00,53.0,53.14,53.0,53.12,212108.0,49.2993,49.4295,49.2993,49.4109,212108.0
2018-09-18 09:30:00,53.29,53.44,53.19,53.33,197064.0,49.569,49.7085,49.476,49.6062,197064.0
2018-09-18 09:40:00,53.32,53.56,53.32,53.41,151372.0,49.5969,49.8202,49.5969,49.6806,151372.0
2018-09-18 09:50:00,53.41,53.56,53.41,53.5,45148.0,49.6806,49.8202,49.6806,49.7643,45148.0
2018-09-18 10:00:00,53.43,53.51,53.43,53.49,18960.0,49.6992,49.7736,49.6992,49.755,18960.0
2018-09-18 10:10:00,53.51,53.57,53.5,53.5,12000.0,49.7736,49.8295,49.7643,49.7643,12000.0
2018-09-18 10:20:00,53.45,53.53,53.45,53.5,12400.0,49.7178,49.7922,49.7178,49.7643,12400.0
2018-09-18 10:30:00,53.5,53.56,53.49,53.55,15336.0,49.7643,49.8202,49.755,49.8109,15336.0
2018-09-18 10:40:00,53.56,53.59,53.52,53.52,32472.0,49.8202,49.8481,49.7829,49.7829,32472.0
2018-09-18 10:50:00,53.55,53.59,53.51,53.52,17200.0,49.8109,49.8481,49.7736,49.7829,17200.0
2018-09-18 11:00:00,53.53,53.59,53.49,53.52,30000.0,49.7922,49.8481,49.755,49.7829,30000.0
2018-09-18 11:10:00,53.52,53.55,53.48,53.55,27080.0,49.7829,49.8109,49.7457,49.8109,27080.0
2018-09-18 11:20:00,53.55,53.6,53.54,53.57,25232.0,49.8109,49.8574,49.8015,49.8295,25232.0
2018-09-18 11:30:00,53.57,53.57,53.49,53.56,28176.0,49.8295,49.8295,49.755,49.8202,28176.0
2018-09-18 11:40:00,53.58,53.58,53.55,53.57,7200.0,49.8388,49.8388,49.8109,49.8295,7200.0
2018-09-18 11:50:00,53.59,53.64,53.57,53.61,17016.0,49.8481,49.8946,49.8295,49.8667,17016.0
2018-09-18 12:00:00,53.61,53.69,53.61,53.65,22380.0,49.8667,49.9411,49.8667,49.9039,22380.0
2018-09-18 12:10:00,53.63,53.67,53.62,53.66,8720.0,49.8853,49.9225,49.876,49.9132,8720.0
2018-09-18 12:20:00,53.65,53.67,53.63,53.66,14952.0,49.9039,49.9225,49.8853,49.9132,14952.0
2018-09-18 12:30:00,53.66,53.73,53.66,53.72,13280.0,49.9132,49.9783,49.9132,49.969,13280.0
2018-09-18 12:40:00,53.72,53.73,53.65,53.65,14904.0,49.969,49.9783,49.9039,49.9039,14904.0
2018-09-18 12:50:00,53.63,53.65,53.6,53.65,6796.0,49.8853,49.9039,49.8574,49.9039,6796.0
2018-09-18 13:00:00,53.66,53.7,53.66,53.68,5200.0,49.9132,49.9504,49.9132,49.9318,5200.0
2018-09-18 13:10:00,53.68,53.74,53.68,53.72,17196.0,49.9318,49.9876,49.9318,49.969,17196.0
2018-09-18 13:20:00,53.69,53.69,53.61,53.63,5600.0,49.9411,49.9411,49.8667,49.8853,5600.0
2018-09-18 13:30:00,53.64,53.65,53.62,53.65,6776.0,49.8946,49.9039,49.876,49.9039,6776.0
2018-09-18 13:40:00,53.66,53.71,53.61,53.7,18956.0,49.9132,49.9597,49.8667,49.9504,18956.0
2018-09-18 13:50:00,53.7,53.71,53.69,53.71,10544.0,49.9504,49.9597,49.9411,49.9597,10544.0
2018-09-18 14:00:00,53.7,53.76,53.7,53.76,28912.0,49.9504,50.0062,49.9504,50.0062,28912.0
2018-09-18 14:10:00,53.76,53.78,53.75,53.77,18400.0,50.0062,50.0248,49.9969,50.0155,18400.0
2018-09-18 14:20:00,53.77,53.84,53.76,53.83,63952.0,50.0155,50.0806,50.0062,50.0713,63952.0
2018-09-18 14:30:00,53.84,53.86,53.79,53.82,37000.0,50.0806,50.0992,50.0341,50.062,37000.0
2018-09-18 14:40:00,53.82,53.82,53.75,53.76,12800.0,50.062,50.062,49.9969,50.0062,12800.0
2018-09-18 14:50:00,53.75,53.75,53.71,53.71,9044.0,49.9969,49.9969,49.9597,49.9597,9044.0
2018-09-18 15:00:00,53.72,53.74,53.72,53.73,9088.0,49.969,49.9876,49.969,49.9783,9088.0
2018-09-18 15:10:00,53.72,53.73,53.7,53.72,15576.0,49.969,49.9783,49.9504,49.969,15576.0
2018-09-18 15:20:00,53.72,53.75,53.72,53.74,19268.0,49.969,49.9969,49.969,49.9876,19268.0
2018-09-18 15:30:00,53.75,53.75,53.72,53.73,38856.0,49.9969,49.9969,49.969,49.9783,38856.0
2018-09-18 15:40:00,53.73,53.74,53.68,53.69,38944.0,49.9783,49.9876,49.9318,49.9411,38944.0
2018-09-18 15:50:00,53.69,53.77,53.69,53.72,120056.0,49.9411,50.0155,49.9411,49.969,120056.0
2018-09-19 09:30:00,53.68,53.71,53.33,53.37,30684.0,49.9318,49.9597,49.6062,49.6434,30684.0
2018-09-19 09:40:00,53.39,53.42,53.29,53.3,44168.0,49.662,49.6899,49.569,49.5783,44168.0
2018-09-19 09:50:00,53.3,53.31,53.13,53.27,17212.0,49.5783,49.5876,49.4202,49.5504,17212.0
2018-09-19 10:00:00,53.28,53.47,53.25,53.42,51288.0,49.5597,49.7364,49.5318,49.6899,51288.0
2018-09-19 10:10:00,53.41,53.45,53.33,53.33,28200.0,49.6806,49.7178,49.6062,49.6062,28200.0
2018-09-19 10:20:00,53.31,53.35,53.16,53.17,15600.0,49.5876,49.6248,49.4481,49.4574,15600.0
2018-09-19 10:30:00,53.13,53.15,53.02,53.06,22064.0,49.4202,49.4388,49.3179,49.3551,22064.0
2018-09-19 10:40:00,53.07,53.07,52.96,53.01,15776.0,49.3644,49.3644,49.262,49.3086,15776.0
2018-09-19 10:50:00,52.97,52.97,52.88,52.92,34500.0,49.2713,49.2713,49.1876,49.2248,34500.0
2018-09-19 11:00:00,52.94,53.11,52.91,53.1,23348.0,49.2434,49.4016,49.2155,49.3923,23348.0
2018-09-19 11:10:00,53.13,53.13,52.99,53.01,11780.0,49.4202,49.4202,49.29,49.3086,11780.0
2018-09-19 11:20:00,52.99,52.99,52.93,52.93,12036.0,49.29,49.29,49.2341,49.2341,12036.0
2018-09-19 11:30:00,52.92,52.97,52.91,52.92,8800.0,49.2248,49.2713,49.2155,49.2248,8800.0
2018-09-19 11:40:00,52.94,52.95,52.82,52.83,14364.0,49.2434,49.2527,49.1318,49.1411,14364.0
2018-09-19 11:50:00,52.84,52.84,52.8,52.81,10800.0,49.1504,49.1504,49.1132,49.1225,10800.0
2018-09-19 12:00:00,52.82,52.84,52.69,52.72,52848.0,49.1318,49.1504,49.0109,49.0388,52848.0
2018-09-19 12:10:00,52.7,52.7,52.55,52.55,49504.0,49.0202,49.0202,48.8807,48.8807,49504.0
2018-09-19 12:20:00,52.55,52.67,52.52,52.54,41496.0,48.8807,48.9923,48.8528,48.8714,41496.0
2018-09-19 12:30:00,52.55,52.57,52.53,52.53,16556.0,48.8807,48.8993,48.8621,48.8621,16556.0
2018-09-19 12:40:00,52.53,52.54,52.51,52.52,8120.0,48.8621,48.8714,48.8435,48.8528,8120.0
2018-09-19 12:50:00,52.52,52.54,52.46,52.52,26452.0,48.8528,48.8714,48.797,48.8528,26452.0
2018-09-19 13:00:00,52.51,52.52,52.47,52.5,21800.0,48.8435,48.8528,48.8063,48.8342,21800.0
2018-09-19 13:10:00,52.5,52.56,52.5,52.53,19200.0,48.8342,48.89,48.8342,48.8621,19200.0
2018-09-19 13:20:00,52.54,52.57,52.53,52.56,6800.0,48.8714,48.8993,48.8621,48.89,6800.0
2018-09-19 13:30:00,52.55,52.58,52.54,52.55,7400.0,48.8807,48.9086,48.8714,48.8807,7400.0
2018-09-19 13:40:00,52.58,52.6,52.54,52.58,14704.0,48.9086,48.9272,48.8714,48.9086,14704.0
2018-09-19 13:50:00,52.59,52.63,52.58,52.63,9728.0,48.9179,48.9551,48.9086,48.9551,9728.0
2018-09-19 14:00:00,52.64,52.65,52.62,52.64,8800.0,48.9644,48.9737,48.9458,48.9644,8800.0
2018-09-19 14:10:00,52.63,52.65,52.6,52.61,18116.0,48.9551,48.9737,48.9272,48.9365,18116.0
2018-09-19 14:20:00,52.6,52.6,52.57,52.58,2288.0,48.9272,48.9272,48.8993,48.9086,2288.0
2018-09-19 14:30:00,52.56,52.59,52.55,52.56,15240.0,48.89,48.9179,48.8807,48.89,15240.0
2018-09-19 14:40:00,52.57,52.57,52.51,52.52,20040.0,48.8993,48.8993,48.8435,48.8528,20040.0
2018-09-19 14:50:00,52.51,52.55,52.49,52.52,21356.0,48.8435,48.8807,48.8249,48.8528,21356.0
2018-09-19 15:00:00,52.51,52.55,52.51,52.51,93264.0,48.8435,48.8807,48.8435,48.8435,93264.0
2018-09-19 15:10:00,52.5,52.53,52.48,52.5,24784.0,48.8342,48.8621,48.8156,48.8342,24784.0
2018-09-19 15:20:00,52.51,52.56,52.49,52.54,20460.0,48.8435,48.89,48.8249,48.8714,20460.0
2018-09-19 15:30:00,52.55,52.63,52.55,52.63,104648.0,48.8807,48.9551,48.8807,48.9551,104648.0
2018-09-19 15:40:00,52.62,52.69,52.62,52.68,42088.0,48.9458,49.0109,48.9458,49.0016,42088.0
2018-09-19 15:50:00,52.69,52.74,52.69,52.71,58084.0,49.0109,49.0574,49.0109,49.0295,58084.0
2018-09-20 09:30:00,52.88,53.06,52.7,52.8,30908.0,49.1876,49.3551,49.0202,49.1132,30908.0
2018-09-20 09:40:00,52.83,52.93,52.82,52.88,21792.0,49.1411,49.2341,49.1318,49.1876,21792.0
2018-09-20 09:50:00,52.87,52.88,52.8,52.88,16000.0,49.1783,49.1876,49.1132,49.1876,16000.0
2018-09-20 10:00:00,52.91,52.99,52.87,52.91,11052.0,49.2155,49.29,49.1783,49.2155,11052.0
2018-09-20 10:10:00,52.89,52.92,52.81,52.81,11200.0,49.1969,49.2248,49.1225,49.1225,11200.0
2018-09-20 10:20:00,52.82,52.88,52.82,52.83,7600.0,49.1318,49.1876,49.1318,49.1411,7600.0
2018-09-20 10:30:00,52.81,52.9,52.81,52.9,14000.0,49.1225,49.2062,49.1225,49.2062,14000.0
2018-09-20 10:40:00,52.9,52.94,52.88,52.88,15920.0,49.2062,49.2434,49.1876,49.1876,15920.0
2018-09-20 10:50:00,52.85,52.9,52.82,52.87,22872.0,49.1597,49.2062,49.1318,49.1783,22872.0
2018-09-20 11:00:00,52.88,52.88,52.77,52.8,57764.0,49.1876,49.1876,49.0853,49.1132,57764.0
2018-09-20 11:10:00,52.8,52.82,52.71,52.71,26484.0,49.1132,49.1318,49.0295,49.0295,26484.0
2018-09-20 11:20:00,52.67,52.69,52.46,52.51,79632.0,48.9923,49.0109,48.797,48.8435,79632.0
2018-09-20 11:30:00,52.54,52.77,52.54,52.72,22692.0,48.8714,49.0853,48.8714,49.0388,22692.0
2018-09-20 11:40:00,52.73,52.81,52.7,52.81,14400.0,49.0481,49.1225,49.0202,49.1225,14400.0
2018-09-20 11:50:00,52.83,52.92,52.83,52.92,12000.0,49.1411,49.2248,49.1411,49.2248,12000.0
2018-09-20 12:00:00,52.91,52.91,52.85,52.87,4000.0,49.2155,49.2155,49.1597,49.1783,4000.0
2018-09-20 12:10:00,52.85,52.89,52.84,52.84,5600.0,49.1597,49.1969,49.1504,49.1504,5600.0
2018-09-20 12:20:00,52.82,52.82,52.78,52.82,4044.0,49.1318,49.1318,49.0946,49.1318,4044.0
2018-09-20 12:30:00,52.82,52.86,52.77,52.85,16400.0,49.1318,49.169,49.0853,49.1597,16400.0
2018-09-20 12:40:00,52.84,52.86,52.82,52.82,6800.0,49.1504,49.169,49.1318,49.1318,6800.0
2018-09-20 12:50:00,52.8,52.84,52.8,52.83,24400.0,49.1132,49.1504,49.1132,49.1411,24400.0
2018-09-20 13:00:00,52.84,52.85,52.8,52.82,22000.0,49.1504,49.1597,49.1132,49.1318,22000.0
2018-09-20 13:10:00,52.83,52.83,52.79,52.79,4400.0,49.1411,49.1411,49.1039,49.1039,4400.0
2018-09-20 13:20:00,52.8,52.81,52.77,52.8,5660.0,49.1132,49.1225,49.0853,49.1132,5660.0
2018-09-20 13:30:00,52.8,52.8,52.73,52.75,28400.0,49.1132,49.1132,49.0481,49.0667,28400.0
2018-09-20 13:40:00,52.73,52.73,52.62,52.62,110988.0,49.0481,49.0481,48.9458,48.9458,110988.0
2018-09-20 13:50:00,52.62,52.66,52.58,52.62,62688.0,48.9458,48.983,48.9086,48.9458,62688.0
2018-09-20 14:00:00,52.61,52.66,52.6,52.66,9336.0,48.9365,48.983,48.9272,48.983,9336.0
2018-09-20 14:10:00,52.65,52.67,52.64,52.64,4800.0,48.9737,48.9923,48.9644,48.9644,4800.0
2018-09-20 14:20:00,52.67,52.72,52.66,52.67,14400.0,48.9923,49.0388,48.983,48.9923,14400.0
2018-09-20 14:30:00,52.66,52.73,52.66,52.71,12800.0,48.983,49.0481,48.983,49.0295,12800.0
2018-09-20 14:40:00,52.72,52.72,52.68,52.71,9200.0,49.0388,49.0388,49.0016,49.0295,9200.0
2018-09-20 14:50:00,52.72,52.73,52.71,52.73,28052.0,49.0388,49.0481,49.0295,49.0481,28052.0
2018-09-20 15:00:00,52.73,52.76,52.73,52.75,15600.0,49.0481,49.076,49.0481,49.0667,15600.0
2018-09-20 15:10:00,52.75,52.83,52.75,52.83,22436.0,49.0667,49.1411,49.0667,49.1411,22436.0
2018-09-20 15:20:00,52.83,52.84,52.8,52.82,27460.0,49.1411,49.1504,49.1132,49.1318,27460.0
2018-09-20 15:30:00,52.82,52.86,52.81,52.83,44488.0,49.1318,49.169,49.1225,49.1411,44488.0
2018-09-20 15:40:00,52.82,52.83,52.78,52.81,41716.0,49.1318,49.1411,49.0946,49.1225,41716.0
2018-09-20 15:50:00,52.81,52.96,52.81,52.92,176860.0,49.1225,49.262,49.1225,49.2248,176860.0
2018-09-21 09:30:00,53.07,53.27,52.86,53.25,625400.0,49.3644,49.5504,49.169,49.5318,625400.0
2018-09-21 09:40:00,53.27,53.47,53.27,53.4,55892.0,49.5504,49.7364,49.5504,49.6713,55892.0
2018-09-21 09:50:00,53.42,53.47,53.32,53.35,23600.0,49.6899,49.7364,49.5969,49.6248,23600.0
2018-09-21 10:00:00,53.35,53.46,53.31,53.45,24856.0,49.6248,49.7271,49.5876,49.7178,24856.0
2018-09-21 10:10:00,53.48,53.49,53.43,53.45,6800.0,49.7457,49.755,49.6992,49.7178,6800.0
2018-09-21 10:20:00,53.43,53.43,53.33,53.37,20108.0,49.6992,49.6992,49.6062,49.6434,20108.0
2018-09-21 10:30:00,53.35,53.43,53.35,53.43,12596.0,49.6248,49.6992,49.6248,49.6992,12596.0
2018-09-21 10:40:00,53.4,53.42,53.31,53.34,16580.0,49.6713,49.6899,49.5876,49.6155,16580.0
2018-09-21 10:50:00,53.33,53.35,53.25,53.31,69540.0,49.6062,49.6248,49.5318,49.5876,69540.0
2018-09-21 11:00:00,53.27,53.27,52.99,52.99,35688.0,49.5504,49.5504,49.29,49.29,35688.0
2018-09-21 11:10:00,52.99,53.07,52.99,53.04,32368.0,49.29,49.3644,49.29,49.3365,32368.0
2018-09-21 11:20:00,53.02,53.05,52.97,52.98,18800.0,49.3179,49.3458,49.2713,49.2807,18800.0
2018-09-21 11:30:00,52.98,52.99,52.92,52.95,21200.0,49.2807,49.29,49.2248,49.2527,21200.0
2018-09-21 11:40:00,52.95,52.97,52.91,52.96,17028.0,49.2527,49.2713,49.2155,49.262,17028.0
2018-09-21 11:50:00,52.96,53.02,52.94,53.02,36428.0,49.262,49.3179,49.2434,49.3179,36428.0
2018-09-21 12:00:00,53.02,53.08,52.98,52.98,34716.0,49.3179,49.3737,49.2807,49.2807,34716.0
2018-09-21 12:10:00,52.99,53.01,52.85,52.85,18216.0,49.29,49.3086,49.1597,49.1597,18216.0
2018-09-21 12:20:00,52.84,52.84,52.79,52.81,14000.0,49.1504,49.1504,49.1039,49.1225,14000.0
2018-09-21 12:30:00,52.8,52.88,52.79,52.88,12240.0,49.1132,49.1876,49.1039,49.1876,12240.0
2018-09-21 12:40:00,52.89,52.89,52.82,52.88,16264.0,49.1969,49.1969,49.1318,49.1876,16264.0
2018-09-21 12:50:00,52.89,52.91,52.88,52.91,7200.0,49.1969,49.2155,49.1876,49.2155,7200.0
2018-09-21 13:00:00,52.89,52.89,52.85,52.87,15736.0,49.1969,49.1969,49.1597,49.1783,15736.0
2018-09-21 13:10:00,52.85,52.95,52.85,52.95,10356.0,49.1597,49.2527,49.1597,49.2527,10356.0
2018-09-21 13:20:00,52.93,52.99,52.92,52.98,10000.0,49.2341,49.29,49.2248,49.2807,10000.0
2018-09-21 13:30:00,52.99,53.03,52.99,53.01,16460.0,49.29,49.3272,49.29,49.3086,16460.0
2018-09-21 13:40:00,53.02,53.02,52.98,52.98,7000.0,49.3179,49.3179,49.2807,49.2807,7000.0
2018-09-21 13:50:00,52.99,53.03,52.97,53.0,12540.0,49.29,49.3272,49.2713,49.2993,12540.0
2018-09-21 14:00:00,53.02,53.07,53.02,53.06,32460.0,49.3179,49.3644,49.3179,49.3551,32460.0
2018-09-21 14:10:00,53.04,53.04,52.95,52.96,40628.0,49.3365,49.3365,49.2527,49.262,40628.0
2018-09-21 14:20:00,52.96,53.0,52.92,52.92,15744.0,49.262,49.2993,49.2248,49.2248,15744.0
2018-09-21 14:30:00,52.9,52.94,52.9,52.91,22608.0,49.2062,49.2434,49.2062,49.2155,22608.0
2018-09-21 14:40:00,52.92,52.96,52.89,52.93,28968.0,49.2248,49.262,49.1969,49.2341,28968.0
2018-09-21 14:50:00,52.93,52.93,52.81,52.84,14800.0,49.2341,49.2341,49.1225,49.1504,14800.0
2018-09-21 15:00:00,52.85,52.89,52.84,52.88,35396.0,49.1597,49.1969,49.1504,49.1876,35396.0
2018-09-21 15:10:00,52.88,52.95,52.88,52.91,18452.0,49.1876,49.2527,49.1876,49.2155,18452.0
2018-09-21 15:20:00,52.91,52.97,52.9,52.96,30316.0,49.2155,49.2713,49.2062,49.262,30316.0
2018-09-21 15:30:00,52.96,53.0,52.93,52.95,54180.0,49.262,49.2993,49.2341,49.2527,54180.0
2018-09-21 15:40:00,52.95,52.96,52.88,52.88,51820.0,49.2527,49.262,49.1876,49.1876,51820.0
2018-09-21 15:50:00,52.88,53.01,52.87,52.92,285964.0,49.1876,49.3086,49.1783,49.2248,285964.0
2018-09-24 09:30:00,53.0,53.11,52.66,52.7,97344.0,49.2993,49.4016,48.983,49.0202,97344.0
2018-09-24 09:40:00,52.71,52.92,52.71,52.85,41624.0,49.0295,49.2248,49.0295,49.1597,41624.0
2018-09-24 09:50:00,52.85,52.86,52.73,52.86,46256.0,49.1597,49.169,49.0481,49.169,46256.0
2018-09-24 10:00:00,52.79,52.88,52.79,52.87,14204.0,49.1039,49.1876,49.1039,49.1783,14204.0
2018-09-24 10:10:00,52.88,53.0,52.86,52.87,20120.0,49.1876,49.2993,49.169,49.1783,20120.0
2018-09-24 10:20:00,52.85,52.85,52.76,52.77,12400.0,49.1597,49.1597,49.076,49.0853,12400.0
2018-09-24 10:30:00,52.76,52.82,52.68,52.7,33664.0,49.076,49.1318,49.0016,49.0202,33664.0
2018-09-24 10:40:00,52.67,52.7,52.62,52.62,14072.0,48.9923,49.0202,48.9458,48.9458,14072.0
2018-09-24 10:50:00,52.64,52.67,52.59,52.59,14340.0,48.9644,48.9923,48.9179,48.9179,14340.0
2018-09-24 11:00:00,52.62,52.62,52.56,52.61,21536.0,48.9458,48.9458,48.89,48.9365,21536.0
2018-09-24 11:10:00,52.61,52.61,52.52,52.61,16140.0,48.9365,48.9365,48.8528,48.9365,16140.0
2018-09-24 11:20:00,52.64,52.78,52.63,52.7,81880.0,48.9644,49.0946,48.9551,49.0202,81880.0
2018-09-24 11:30:00,52.73,52.74,52.63,52.64,18820.0,49.0481,49.0574,48.9551,48.9644,18820.0
2018-09-24 11:40:00,52.67,52.73,52.67,52.67,18988.0,48.9923,49.0481,48.9923,48.9923,18988.0
2018-09-24 11:50:00,52.68,52.81,52.68,52.8,54664.0,49.0016,49.1225,49.0016,49.1132,54664.0
2018-09-24 12:00:00,52.8,52.8,52.67,52.68,30872.0,49.1132,49.1132,48.9923,49.0016,30872.0
2018-09-24 12:10:00,52.66,52.66,52.61,52.61,5456.0,48.983,48.983,48.9365,48.9365,5456.0
2018-09-24 12:20:00,52.61,52.62,52.57,52.57,16300.0,48.9365,48.9458,48.8993,48.8993,16300.0
2018-09-24 12:30:00,52.56,52.57,52.55,52.57,10020.0,48.89,48.8993,48.8807,48.8993,10020.0
2018-09-24 12:40:00,52.57,52.66,52.56,52.65,22500.0,48.8993,48.983,48.89,48.9737,22500.0
2018-09-24 12:50:00,52.65,52.67,52.62,52.63,23600.0,48.9737,48.9923,48.9458,48.9551,23600.0
2018-09-24 13:00:00,52.63,52.71,52.6,52.71,43580.0,48.9551,49.0295,48.9272,49.0295,43580.0
2018-09-24 13:10:00,52.71,52.78,52.69,52.78,38532.0,49.0295,49.0946,49.0109,49.0946,38532.0
2018-09-24 13:20:00,52.79,52.82,52.7,52.71,31200.0,49.1039,49.1318,49.0202,49.0295,31200.0
2018-09-24 13:30:00,52.72,52.81,52.71,52.81,18192.0,49.0388,49.1225,49.0295,49.1225,18192.0
2018-09-24 13:40:00,52.81,52.84,52.78,52.8,23140.0,49.1225,49.1504,49.0946,49.1132,23140.0
2018-09-24 13:50:00,52.8,52.81,52.75,52.78,13416.0,49.1132,49.1225,49.0667,49.0946,13416.0
2018-09-24 14:00:00,52.77,52.81,52.77,52.8,14700.0,49.0853,49.1225,49.0853,49.1132,14700.0
2018-09-24 14:10:00,52.8,52.89,52.8,52.89,12136.0,49.1132,49.1969,49.1132,49.1969,12136.0
2018-09-24 14:20:00,52.9,52.9,52.82,52.85,27200.0,49.2062,49.2062,49.1318,49.1597,27200.0
2018-09-24 14:30:00,52.83,52.85,52.77,52.78,13684.0,49.1411,49.1597,49.0853,49.0946,13684.0
2018-09-24 14:40:00,52.78,52.8,52.76,52.79,14392.0,49.0946,49.1132,49.076,49.1039,14392.0
2018-09-24 14:50:00,52.79,52.83,52.78,52.78,20528.0,49.1039,49.1411,49.0946,49.0946,20528.0
2018-09-24 15:00:00,52.77,52.84,52.77,52.81,25376.0,49.0853,49.1504,49.0853,49.1225,25376.0
2018-09-24 15:10:00,52.81,52.87,52.8,52.87,17868.0,49.1225,49.1783,49.1132,49.1783,17868.0
2018-09-24 15:20:00,52.86,52.87,52.77,52.77,19600.0,49.169,49.1783,49.0853,49.0853,19600.0
2018-09-24 15:30:00,52.78,52.78,52.74,52.75,71836.0,49.0946,49.0946,49.0574,49.0667,71836.0
2018-09-24 15:40:00,52.76,52.83,52.76,52.81,33156.0,49.076,49.1411,49.076,49.1225,33156.0
2018-09-24 15:50:00,52.81,52.81,52.74,52.78,93048.0,49.1225,49.1225,49.0574,49.0946,93048.0
2018-09-25 09:30:00,53.04,53.06,52.83,52.92,61260.0,49.3365,49.3551,49.1411,49.2248,61260.0
2018-09-25 09:40:00,52.93,52.99,52.91,52.94,26304.0,49.2341,49.29,49.2155,49.2434,26304.0
2018-09-25 09:50:00,52.98,52.98,52.92,52.92,14400.0,49.2807,49.2807,49.2248,49.2248,14400.0
2018-09-25 10:00:00,52.96,53.03,52.9,52.9,31788.0,49.262,49.3272,49.2062,49.2062,31788.0
2018-09-25 10:10:00,52.88,52.98,52.86,52.97,14400.0,49.1876,49.2807,49.169,49.2713,14400.0
2018-09-25 10:20:00,52.96,53.1,52.91,53.1,24476.0,49.262,49.3923,49.2155,49.3923,24476.0
2018-09-25 10:30:00,53.1,53.17,53.06,53.06,21532.0,49.3923,49.4574,49.3551,49.3551,21532.0
2018-09-25 10:40:00,53.09,53.19,53.09,53.14,20896.0,49.383,49.476,49.383,49.4295,20896.0
2018-09-25 10:50:00,53.16,53.22,53.09,53.11,26448.0,49.4481,49.5039,49.383,49.4016,26448.0
2018-09-25 11:00:00,53.1,53.16,53.1,53.13,15844.0,49.3923,49.4481,49.3923,49.4202,15844.0
2018-09-25 11:10:00,53.15,53.22,53.11,53.21,22400.0,49.4388,49.5039,49.4016,49.4946,22400.0
2018-09-25 11:20:00,53.22,53.24,53.12,53.18,29708.0,49.5039,49.5225,49.4109,49.4667,29708.0
2018-09-25 11:30:00,53.18,53.2,53.13,53.2,21600.0,49.4667,49.4853,49.4202,49.4853,21600.0
2018-09-25 11:40:00,53.22,53.31,53.22,53.28,10140.0,49.5039,49.5876,49.5039,49.5597,10140.0
2018-09-25 11:50:00,53.28,53.32,53.26,53.32,11868.0,49.5597,49.5969,49.5411,49.5969,11868.0
2018-09-25 12:00:00,53.32,53.38,53.31,53.38,29708.0,49.5969,49.6527,49.5876,49.6527,29708.0
2018-09-25 12:10:00,53.39,53.39,53.31,53.39,35932.0,49.662,49.662,49.5876,49.662,35932.0
2018-09-25 12:20:00,53.38,53.39,53.35,53.39,28156.0,49.6527,49.662,49.6248,49.662,28156.0
2018-09-25 12:30:00,53.39,53.41,53.37,53.38,19808.0,49.662,49.6806,49.6434,49.6527,19808.0
2018-09-25 12:40:00,53.37,53.38,53.18,53.18,39316.0,49.6434,49.6527,49.4667,49.4667,39316.0
2018-09-25 12:50:00,53.17,53.17,53.08,53.11,25724.0,49.4574,49.4574,49.3737,49.4016,25724.0
2018-09-25 13:00:00,53.1,53.1,53.02,53.02,33844.0,49.3923,49.3923,49.3179,49.3179,33844.0
2018-09-25 13:10:00,53.01,53.02,52.93,52.96,28856.0,49.3086,49.3179,49.2341,49.262,28856.0
2018-09-25 13:20:00,52.97,52.99,52.93,52.94,55580.0,49.2713,49.29,49.2341,49.2434,55580.0
2018-09-25 13:30:00,52.94,53.02,52.93,52.98,71384.0,49.2434,49.3179,49.2341,49.2807,71384.0
2018-09-25 13:40:00,52.97,52.97,52.88,52.91,80208.0,49.2713,49.2713,49.1876,49.2155,80208.0
2018-09-25 13:50:00,52.91,53.06,52.9,53.06,77748.0,49.2155,49.3551,49.2062,49.3551,77748.0
2018-09-25 14:00:00,53.07,53.1,53.03,53.07,65620.0,49.3644,49.3923,49.3272,49.3644,65620.0
2018-09-25 14:10:00,53.08,53.09,53.06,53.07,17600.0,49.3737,49.383,49.3551,49.3644,17600.0
2018-09-25 14:20:00,53.08,53.15,53.07,53.15,36868.0,49.3737,49.4388,49.3644,49.4388,36868.0
2018-09-25 14:30:00,53.15,53.15,53.04,53.08,26400.0,49.4388,49.4388,49.3365,49.3737,26400.0
2018-09-25 14:40:00,53.08,53.08,53.02,53.04,35036.0,49.3737,49.3737,49.3179,49.3365,35036.0
2018-09-25 14:50:00,53.04,53.13,53.04,53.13,27896.0,49.3365,49.4202,49.3365,49.4202,27896.0
2018-09-25 15:00:00,53.14,53.16,53.03,53.04,36616.0,49.4295,49.4481,49.3272,49.3365,36616.0
2018-09-25 15:10:00,53.04,53.12,53.04,53.1,39736.0,49.3365,49.4109,49.3365,49.3923,39736.0
2018-09-25 15:20:00,53.1,53.17,53.08,53.12,53372.0,49.3923,49.4574,49.3737,49.4109,53372.0
2018-09-25 15:30:00,53.13,53.16,53.07,53.08,88036.0,49.4202,49.4481,49.3644,49.3737,88036.0
2018-09-25 15:40:00,53.08,53.17,53.04,53.17,132312.0,49.3737,49.4574,49.3365,49.4574,132312.0
2018-09-25 15:50:00,53.16,53.3,53.13,53.24,558736.0,49.4481,49.5783,49.4202,49.5225,558736.0
2018-09-26 09:30:00,51.55,52.25,50.75,51.13,735996.0,47.9505,48.6016,47.2064,47.5598,735996.0
2018-09-26 09:40:00,51.23,51.26,50.52,50.77,496288.0,47.6528,47.6808,46.9924,47.225,496288.0
2018-09-26 09:50:00,50.8,50.95,50.32,50.67,370748.0,47.2529,47.3924,46.8064,47.1319,370748.0
2018-09-26 10:00:00,50.72,50.9,50.38,50.48,359324.0,47.1785,47.3459,46.8622,46.9552,359324.0
2018-09-26 10:10:00,50.44,50.68,50.19,50.42,435512.0,46.918,47.1412,46.6855,46.8994,435512.0
2018-09-26 10:20:00,50.45,50.64,50.41,50.57,241872.0,46.9273,47.104,46.8901,47.0389,241872.0
2018-09-26 10:30:00,50.58,50.6,50.41,50.49,128224.0,47.0482,47.0668,46.8901,46.9645,128224.0
2018-09-26 10:40:00,50.49,50.9,50.47,50.88,203512.0,46.9645,47.3459,46.9459,47.3273,203512.0
2018-09-26 10:50:00,50.89,50.97,50.65,50.89,303512.0,47.3366,47.411,47.1133,47.3366,303512.0
2018-09-26 11:00:00,50.87,51.0,50.69,50.99,128764.0,47.318,47.4389,47.1506,47.4296,128764.0
2018-09-26 11:10:00,51.0,51.23,50.97,51.17,154052.0,47.4389,47.6528,47.411,47.597,154052.0
2018-09-26 11:20:00,51.17,51.46,51.12,51.16,207940.0,47.597,47.8668,47.5505,47.5877,207940.0
2018-09-26 11:30:00,51.14,51.34,50.99,51.29,116412.0,47.5691,47.7552,47.4296,47.7087,116412.0
2018-09-26 11:40:00,51.23,51.5,51.19,51.25,113024.0,47.6528,47.904,47.6156,47.6714,113024.0
2018-09-26 11:50:00,51.24,51.48,51.17,51.24,131124.0,47.6621,47.8854,47.597,47.6621,131124.0
2018-09-26 12:00:00,51.26,51.43,51.24,51.3,71972.0,47.6808,47.8389,47.6621,47.718,71972.0
2018-09-26 12:10:00,51.27,51.39,51.17,51.39,71492.0,47.6901,47.8017,47.597,47.8017,71492.0
2018-09-26 12:20:00,51.39,51.48,51.38,51.44,62504.0,47.8017,47.8854,47.7924,47.8482,62504.0
2018-09-26 12:30:00,51.4,51.43,51.28,51.38,56564.0,47.811,47.8389,47.6994,47.7924,56564.0
2018-09-26 12:40:00,51.37,51.37,51.21,51.26,61416.0,47.7831,47.7831,47.6342,47.6808,61416.0
2018-09-26 12:50:00,51.24,51.3,51.19,51.26,63724.0,47.6621,47.718,47.6156,47.6808,63724.0
2018-09-26 13:00:00,51.27,51.37,51.2,51.34,92224.0,47.6901,47.7831,47.6249,47.7552,92224.0
2018-09-26 13:10:00,51.35,51.45,51.35,51.41,73484.0,47.7645,47.8575,47.7645,47.8203,73484.0
2018-09-26 13:20:00,51.43,51.49,51.39,51.41,54544.0,47.8389,47.8947,47.8017,47.8203,54544.0
2018-09-26 13:30:00,51.4,51.47,51.23,51.33,89832.0,47.811,47.8761,47.6528,47.7459,89832.0
2018-09-26 13:40:00,51.33,51.4,51.29,51.35,44880.0,47.7459,47.811,47.7087,47.7645,44880.0
2018-09-26 13:50:00,51.36,51.39,51.24,51.24,58248.0,47.7738,47.8017,47.6621,47.6621,58248.0
2018-09-26 14:00:00,51.24,51.38,51.2,51.2,140996.0,47.6621,47.7924,47.6249,47.6249,140996.0
2018-09-26 14:10:00,51.2,51.27,51.13,51.19,94716.0,47.6249,47.6901,47.5598,47.6156,94716.0
2018-09-26 14:20:00,51.19,51.2,50.94,51.05,93180.0,47.6156,47.6249,47.3831,47.4854,93180.0
2018-09-26 14:30:00,51.05,51.07,50.84,50.88,73924.0,47.4854,47.504,47.2901,47.3273,73924.0
2018-09-26 14:40:00,50.92,51.02,50.89,51.01,214744.0,47.3645,47.4575,47.3366,47.4482,214744.0
2018-09-26 14:50:00,51.02,51.06,50.96,50.98,93880.0,47.4575,47.4947,47.4017,47.4203,93880.0
2018-09-26 15:00:00,51.01,51.01,50.84,50.85,99936.0,47.4482,47.4482,47.2901,47.2994,99936.0
2018-09-26 15:10:00,50.85,50.88,50.7,50.76,164188.0,47.2994,47.3273,47.1599,47.2157,164188.0
2018-09-26 15:20:00,50.76,50.81,50.71,50.73,150984.0,47.2157,47.2622,47.1692,47.1878,150984.0
2018-09-26 15:30:00,50.73,50.75,50.6,50.63,160964.0,47.1878,47.2064,47.0668,47.0947,160964.0
2018-09-26 15:40:00,50.63,50.68,50.49,50.52,184876.0,47.0947,47.1412,46.9645,46.9924,184876.0
2018-09-26 15:50:00,50.5,50.54,50.03,50.29,744452.0,46.9738,47.011,46.5366,46.7785,744452.0
2018-09-27 09:30:00,50.35,50.5,50.06,50.23,147732.0,46.8343,46.9738,46.5645,46.7227,147732.0
2018-09-27 09:40:00,50.21,50.43,50.07,50.07,98564.0,46.7041,46.9087,46.5738,46.5738,98564.0
2018-09-27 09:50:00,50.08,50.08,49.37,49.5,165508.0,46.5831,46.5831,45.9227,46.0436,165508.0
2018-09-27 10:00:00,49.54,49.78,49.47,49.68,150968.0,46.0809,46.3041,46.0157,46.2111,150968.0
2018-09-27 10:10:00,49.69,49.88,49.58,49.88,80708.0,46.2204,46.3971,46.1181,46.3971,80708.0
2018-09-27 10:20:00,49.88,49.88,49.62,49.63,47704.0,46.3971,46.3971,46.1553,46.1646,47704.0
2018-09-27 10:30:00,49.63,49.72,49.6,49.65,65628.0,46.1646,46.2483,46.1367,46.1832,65628.0
2018-09-27 10:40:00,49.66,49.86,49.66,49.78,66360.0,46.1925,46.3785,46.1925,46.3041,66360.0
2018-09-27 10:50:00,49.79,49.79,49.62,49.66,64052.0,46.3134,46.3134,46.1553,46.1925,64052.0
2018-09-27 11:00:00,49.68,49.74,49.55,49.6,76152.0,46.2111,46.2669,46.0902,46.1367,76152.0
2018-09-27 11:10:00,49.62,49.63,49.53,49.6,47360.0,46.1553,46.1646,46.0715,46.1367,47360.0
2018-09-27 11:20:00,49.61,49.76,49.61,49.76,55696.0,46.146,46.2855,46.146,46.2855,55696.0
2018-09-27 11:30:00,49.76,49.78,49.65,49.73,98584.0,46.2855,46.3041,46.1832,46.2576,98584.0
2018-09-27 11:40:00,49.75,49.75,49.61,49.63,38400.0,46.2762,46.2762,46.146,46.1646,38400.0
2018-09-27 11:50:00,49.64,49.74,49.63,49.73,42904.0,46.1739,46.2669,46.1646,46.2576,42904.0
2018-09-27 12:00:00,49.73,49.78,49.7,49.7,54076.0,46.2576,46.3041,46.2297,46.2297,54076.0
2018-09-27 12:10:00,49.7,49.72,49.66,49.69,63108.0,46.2297,46.2483,46.1925,46.2204,63108.0
2018-09-27 12:20:00,49.69,49.74,49.68,49.74,48876.0,46.2204,46.2669,46.2111,46.2669,48876.0
2018-09-27 12:30:00,49.74,49.74,49.68,49.68,34000.0,46.2669,46.2669,46.2111,46.2111,34000.0
2018-09-27 12:40:00,49.68,49.7,49.67,49.69,42020.0,46.2111,46.2297,46.2018,46.2204,42020.0
2018-09-27 12:50:00,49.69,49.7,49.59,49.59,38600.0,46.2204,46.2297,46.1274,46.1274,38600.0
2018-09-27 13:00:00,49.6,49.63,49.6,49.62,43200.0,46.1367,46.1646,46.1367,46.1553,43200.0
2018-09-27 13:10:00,49.63,49.65,49.59,49.64,46176.0,46.1646,46.1832,46.1274,46.1739,46176.0
2018-09-27 13:20:00,49.64,49.64,49.56,49.56,40592.0,46.1739,46.1739,46.0995,46.0995,40592.0
2018-09-27 13:30:00,49.57,49.58,49.46,49.5,82416.0,46.1088,46.1181,46.0064,46.0436,82416.0
2018-09-27 13:40:00,49.5,49.51,49.42,49.48,54988.0,46.0436,46.0529,45.9692,46.025,54988.0
2018-09-27 13:50:00,49.49,49.49,49.4,49.43,39052.0,46.0343,46.0343,45.9506,45.9785,39052.0
2018-09-27 14:00:00,49.45,49.45,49.34,49.42,102524.0,45.9971,45.9971,45.8948,45.9692,102524.0
2018-09-27 14:10:00,49.42,49.44,49.35,49.35,56776.0,45.9692,45.9878,45.9041,45.9041,56776.0
2018-09-27 14:20:00,49.35,49.4,49.26,49.26,68700.0,45.9041,45.9506,45.8204,45.8204,68700.0
2018-09-27 14:30:00,49.27,49.39,49.27,49.37,70432.0,45.8297,45.9413,45.8297,45.9227,70432.0
2018-09-27 14:40:00,49.37,49.38,49.24,49.24,85516.0,45.9227,45.932,45.8018,45.8018,85516.0
2018-09-27 14:50:00,49.25,49.39,49.21,49.38,185260.0,45.8111,45.9413,45.7739,45.932,185260.0
2018-09-27 15:00:00,49.38,49.48,49.37,49.39,78988.0,45.932,46.025,45.9227,45.9413,78988.0
2018-09-27 15:10:00,49.41,49.41,49.32,49.32,76524.0,45.9599,45.9599,45.8762,45.8762,76524.0
2018-09-27 15:20:00,49.32,49.38,49.3,49.32,75800.0,45.8762,45.932,45.8576,45.8762,75800.0
2018-09-27 15:30:00,49.33,49.36,49.27,49.35,143004.0,45.8855,45.9134,45.8297,45.9041,143004.0
2018-09-27 15:40:00,49.36,49.42,49.35,49.37,194720.0,45.9134,45.9692,45.9041,45.9227,194720.0
2018-09-27 15:50:00,49.37,49.5,49.33,49.4,357440.0,45.9227,46.0436,45.8855,45.9506,357440.0
2018-09-28 09:30:00,49.17,49.25,48.77,48.87,247496.0,45.7367,45.8111,45.3646,45.4576,247496.0
2018-09-28 09:40:00,48.84,49.4,48.84,49.16,121076.0,45.4297,45.9506,45.4297,45.7274,121076.0
2018-09-28 09:50:00,49.2,49.42,49.2,49.42,170680.0,45.7646,45.9692,45.7646,45.9692,170680.0
2018-09-28 10:00:00,49.43,49.44,49.27,49.32,149888.0,45.9785,45.9878,45.8297,45.8762,149888.0
2018-09-28 10:10:00,49.32,49.39,49.25,49.26,24000.0,45.8762,45.9413,45.8111,45.8204,24000.0
2018-09-28 10:20:00,49.28,49.44,49.24,49.44,53200.0,45.839,45.9878,45.8018,45.9878,53200.0
2018-09-28 10:30:00,49.42,49.45,49.29,49.42,98624.0,45.9692,45.9971,45.8483,45.9692,98624.0
2018-09-28 10:40:00,49.43,49.45,49.33,49.37,84512.0,45.9785,45.9971,45.8855,45.9227,84512.0
2018-09-28 10:50:00,49.37,49.4,49.33,49.33,116064.0,45.9227,45.9506,45.8855,45.8855,116064.0
2018-09-28 11:00:00,49.35,49.41,49.34,49.39,71012.0,45.9041,45.9599,45.8948,45.9413,71012.0
2018-09-28 11:10:00,49.38,49.4,49.34,49.38,37692.0,45.932,45.9506,45.8948,45.932,37692.0
2018-09-28 11:20:00,49.34,49.42,49.33,49.37,34168.0,45.8948,45.9692,45.8855,45.9227,34168.0
2018-09-28 11:30:00,49.38,49.39,49.34,49.34,95572.0,45.932,45.9413,45.8948,45.8948,95572.0
2018-09-28 11:40:00,49.34,49.36,49.22,49.29,46296.0,45.8948,45.9134,45.7832,45.8483,46296.0
2018-09-28 11:50:00,49.33,49.38,49.24,49.26,26776.0,45.8855,45.932,45.8018,45.8204,26776.0
2018-09-28 12:00:00,49.25,49.31,49.24,49.31,43800.0,45.8111,45.8669,45.8018,45.8669,43800.0
2018-09-28 12:10:00,49.34,49.36,49.31,49.34,25292.0,45.8948,45.9134,45.8669,45.8948,25292.0
2018-09-28 12:20:00,49.34,49.38,49.33,49.34,30580.0,45.8948,45.932,45.8855,45.8948,30580.0
2018-09-28 12:30:00,49.34,49.48,49.34,49.47,67524.0,45.8948,46.025,45.8948,46.0157,67524.0
2018-09-28 12:40:00,49.49,49.49,49.35,49.4,43600.0,46.0343,46.0343,45.9041,45.9506,43600.0
2018-09-28 12:50:00,49.4,49.53,49.38,49.49,34300.0,45.9506,46.0715,45.932,46.0343,34300.0
2018-09-28 13:00:00,49.48,49.49,49.38,49.39,49200.0,46.025,46.0343,45.932,45.9413,49200.0
2018-09-28 13:10:00,49.39,49.4,49.34,49.39,141296.0,45.9413,45.9506,45.8948,45.9413,141296.0
2018-09-28 13:20:00,49.4,49.49,49.39,49.49,18448.0,45.9506,46.0343,45.9413,46.0343,18448.0
2018-09-28 13:30:00,49.49,49.55,49.49,49.54,59176.0,46.0343,46.0902,46.0343,46.0809,59176.0
2018-09-28 13:40:00,49.54,49.56,49.42,49.46,51396.0,46.0809,46.0995,45.9692,46.0064,51396.0
2018-09-28 13:50:00,49.46,49.5,49.34,49.37,48220.0,46.0064,46.0436,45.8948,45.9227,48220.0
2018-09-28 14:00:00,49.37,49.42,49.36,49.42,60412.0,45.9227,45.9692,45.9134,45.9692,60412.0
2018-09-28 14:10:00,49.42,49.42,49.37,49.41,35916.0,45.9692,45.9692,45.9227,45.9599,35916.0
2018-09-28 14:20:00,49.42,49.47,49.38,49.41,36400.0,45.9692,46.0157,45.932,45.9599,36400.0
2018-09-28 14:30:00,49.41,49.47,49.39,49.43,85380.0,45.9599,46.0157,45.9413,45.9785,85380.0
2018-09-28 14:40:00,49.43,49.45,49.31,49.33,52904.0,45.9785,45.9971,45.8669,45.8855,52904.0
2018-09-28 14:50:00,49.34,49.38,49.31,49.35,47932.0,45.8948,45.932,45.8669,45.9041,47932.0
2018-09-28 15:00:00,49.36,49.41,49.35,49.39,56088.0,45.9134,45.9599,45.9041,45.9413,56088.0
2018-09-28 15:10:00,49.39,49.42,49.38,49.41,97548.0,45.9413,45.9692,45.932,45.9599,97548.0
2018-09-28 15:20:00,49.41,49.47,49.4,49.42,131904.0,45.9599,46.0157,45.9506,45.9692,131904.0
2018-09-28 15:30:00,49.41,49.48,49.37,49.44,166684.0,45.9599,46.025,45.9227,45.9878,166684.0
2018-09-28 15:40:00,49.44,49.46,49.34,49.39,152364.0,45.9878,46.0064,45.8948,45.9413,152364.0
2018-09-28 15:50:00,49.39,49.47,49.38,49.46,327788.0,45.9413,46.0157,45.932,46.0064,327788.0
2018-10-01 09:30:00,49.75,49.91,49.6,49.75,336644.0,46.2762,46.425,46.1367,46.2762,336644.0
2018-10-01 09:40:00,49.75,49.77,49.51,49.57,149660.0,46.2762,46.2948,46.0529,46.1088,149660.0
2018-10-01 09:50:00,49.57,49.72,49.52,49.59,121172.0,46.1088,46.2483,46.0622,46.1274,121172.0
2018-10-01 10:00:00,49.61,49.61,49.47,49.47,87680.0,46.146,46.146,46.0157,46.0157,87680.0
2018-10-01 10:10:00,49.48,49.48,49.41,49.47,13320.0,46.025,46.025,45.9599,46.0157,13320.0
2018-10-01 10:20:00,49.49,49.53,49.42,49.49,80288.0,46.0343,46.0715,45.9692,46.0343,80288.0
2018-10-01 10:30:00,49.48,49.54,49.44,49.47,37596.0,46.025,46.0809,45.9878,46.0157,37596.0
2018-10-01 10:40:00,49.46,49.51,49.45,49.49,41684.0,46.0064,46.0529,45.9971,46.0343,41684.0
2018-10-01 10:50:00,49.51,49.54,49.46,49.51,53264.0,46.0529,46.0809,46.0064,46.0529,53264.0
2018-10-01 11:00:00,49.51,49.62,49.48,49.61,57184.0,46.0529,46.1553,46.025,46.146,57184.0
2018-10-01 11:10:00,49.61,49.63,49.55,49.57,106796.0,46.146,46.1646,46.0902,46.1088,106796.0
2018-10-01 11:20:00,49.57,49.69,49.56,49.67,91396.0,46.1088,46.2204,46.0995,46.2018,91396.0
2018-10-01 11:30:00,49.66,49.69,49.58,49.64,114116.0,46.1925,46.2204,46.1181,46.1739,114116.0
2018-10-01 11:40:00,49.65,49.7,49.5,49.61,129892.0,46.1832,46.2297,46.0436,46.146,129892.0
2018-10-01 11:50:00,49.6,49.6,49.38,49.45,44800.0,46.1367,46.1367,45.932,45.9971,44800.0
2018-10-01 12:00:00,49.45,49.52,49.44,49.46,54468.0,45.9971,46.0622,45.9878,46.0064,54468.0
2018-10-01 12:10:00,49.48,49.5,49.44,49.49,27888.0,46.025,46.0436,45.9878,46.0343,27888.0
2018-10-01 12:20:00,49.49,49.49,49.32,49.32,29956.0,46.0343,46.0343,45.8762,45.8762,29956.0
2018-10-01 12:30:00,49.32,49.35,49.26,49.35,46852.0,45.8762,45.9041,45.8204,45.9041,46852.0
2018-10-01 12:40:00,49.35,49.42,49.33,49.41,62012.0,45.9041,45.9692,45.8855,45.9599,62012.0
2018-10-01 12:50:00,49.41,49.5,49.41,49.5,33300.0,45.9599,46.0436,45.9599,46.0436,33300.0
2018-10-01 13:00:00,49.5,49.56,49.48,49.51,82212.0,46.0436,46.0995,46.025,46.0529,82212.0
2018-10-01 13:10:00,49.52,49.55,49.49,49.55,29148.0,46.0622,46.0902,46.0343,46.0902,29148.0
2018-10-01 13:20:00,49.55,49.56,49.49,49.52,81668.0,46.0902,46.0995,46.0343,46.0622,81668.0
2018-10-01 13:30:00,49.52,49.53,49.48,49.48,54872.0,46.0622,46.0715,46.025,46.025,54872.0
2018-10-01 13:40:00,49.49,49.53,49.49,49.51,130432.0,46.0343,46.0715,46.0343,46.0529,130432.0
2018-10-01 13:50:00,49.51,49.51,49.47,49.47,19084.0,46.0529,46.0529,46.0157,46.0157,19084.0
2018-10-01 14:00:00,49.48,49.49,49.42,49.46,38156.0,46.025,46.0343,45.9692,46.0064,38156.0
2018-10-01 14:10:00,49.46,49.46,49.42,49.44,63240.0,46.0064,46.0064,45.9692,45.9878,63240.0
2018-10-01 14:20:00,49.44,49.47,49.44,49.45,37788.0,45.9878,46.0157,45.9878,45.9971,37788.0
2018-10-01 14:30:00,49.45,49.45,49.38,49.41,55068.0,45.9971,45.9971,45.932,45.9599,55068.0
2018-10-01 14:40:00,49.42,49.44,49.38,49.4,29236.0,45.9692,45.9878,45.932,45.9506,29236.0
2018-10-01 14:50:00,49.39,49.41,49.36,49.41,31596.0,45.9413,45.9599,45.9134,45.9599,31596.0
2018-10-01 15:00:00,49.41,49.53,49.41,49.52,93220.0,45.9599,46.0715,45.9599,46.0622,93220.0
2018-10-01 15:10:00,49.52,49.52,49.44,49.48,56120.0,46.0622,46.0622,45.9878,46.025,56120.0
2018-10-01 15:20:00,49.48,49.48,49.37,49.4,50872.0,46.025,46.025,45.9227,45.9506,50872.0
2018-10-01 15:30:00,49.4,49.41,49.35,49.38,84140.0,45.9506,45.9599,45.9041,45.932,84140.0
2018-10-01 15:40:00,49.38,49.4,49.29,49.4,79392.0,45.932,45.9506,45.8483,45.9506,79392.0
2018-10-01 15:50:00,49.39,49.52,49.39,49.5,269248.0,45.9413,46.0622,45.9413,46.0436,269248.0
2018-10-02 09:30:00,49.28,49.45,49.03,49.11,174000.0,45.839,45.9971,45.6065,45.6809,174000.0
2018-10-02 09:40:00,49.18,49.48,49.16,49.44,126080.0,45.746,46.025,45.7274,45.9878,126080.0
2018-10-02 09:50:00,49.45,49.59,49.34,49.46,104856.0,45.9971,46.1274,45.8948,46.0064,104856.0
2018-10-02 10:00:00,49.46,49.47,49.35,49.35,67552.0,46.0064,46.0157,45.9041,45.9041,67552.0
2018-10-02 10:10:00,49.35,49.35,49.26,49.33,31388.0,45.9041,45.9041,45.8204,45.8855,31388.0
2018-10-02 10:20:00,49.33,49.34,49.21,49.26,71156.0,45.8855,45.8948,45.7739,45.8204,71156.0
2018-10-02 10:30:00,49.26,49.29,48.93,49.02,151336.0,45.8204,45.8483,45.5134,45.5972,151336.0
2018-10-02 10:40:00,49.07,49.12,48.94,49.1,56960.0,45.6437,45.6902,45.5227,45.6716,56960.0
2018-10-02 10:50:00,49.09,49.23,49.06,49.07,38008.0,45.6623,45.7925,45.6344,45.6437,38008.0
2018-10-02 11:00:00,49.07,49.21,49.07,49.2,32900.0,45.6437,45.7739,45.6437,45.7646,32900.0
2018-10-02 11:10:00,49.22,49.39,49.19,49.35,72988.0,45.7832,45.9413,45.7553,45.9041,72988.0
2018-10-02 11:20:00,49.38,49.38,49.2,49.2,64460.0,45.932,45.932,45.7646,45.7646,64460.0
2018-10-02 11:30:00,49.2,49.35,49.18,49.29,126680.0,45.7646,45.9041,45.746,45.8483,126680.0
2018-10-02 11:40:00,49.28,49.33,49.2,49.24,70680.0,45.839,45.8855,45.7646,45.8018,70680.0
2018-10-02 11:50:00,49.25,49.27,49.14,49.21,98204.0,45.8111,45.8297,45.7088,45.7739,98204.0
2018-10-02 12:00:00,49.21,49.25,49.13,49.21,61464.0,45.7739,45.8111,45.6995,45.7739,61464.0
2018-10-02 12:10:00,49.21,49.23,49.1,49.1,46400.0,45.7739,45.7925,45.6716,45.6716,46400.0
2018-10-02 12:20:00,49.09,49.09,49.0,49.02,43036.0,45.6623,45.6623,45.5786,45.5972,43036.0
2018-10-02 12:30:00,49.02,49.1,48.98,49.07,52492.0,45.5972,45.6716,45.56,45.6437,52492.0
2018-10-02 12:40:00,49.08,49.2,49.04,49.12,91980.0,45.653,45.7646,45.6158,45.6902,91980.0
2018-10-02 12:50:00,49.12,49.12,49.01,49.08,44080.0,45.6902,45.6902,45.5879,45.653,44080.0
2018-10-02 13:00:00,49.11,49.21,49.1,49.13,73512.0,45.6809,45.7739,45.6716,45.6995,73512.0
2018-10-02 13:10:00,49.13,49.24,49.13,49.19,67452.0,45.6995,45.8018,45.6995,45.7553,67452.0
2018-10-02 13:20:00,49.2,49.24,49.15,49.15,46252.0,45.7646,45.8018,45.7181,45.7181,46252.0
2018-10-02 13:30:00,49.19,49.24,49.17,49.24,66000.0,45.7553,45.8018,45.7367,45.8018,66000.0
2018-10-02 13:40:00,49.24,49.29,49.21,49.21,93348.0,45.8018,45.8483,45.7739,45.7739,93348.0
2018-10-02 13:50:00,49.22,49.25,49.15,49.16,42368.0,45.7832,45.8111,45.7181,45.7274,42368.0
2018-10-02 14:00:00,49.12,49.23,49.1,49.16,61532.0,45.6902,45.7925,45.6716,45.7274,61532.0
2018-10-02 14:10:00,49.16,49.22,49.1,49.18,46500.0,45.7274,45.7832,45.6716,45.746,46500.0
2018-10-02 14:20:00,49.21,49.23,49.14,49.17,50168.0,45.7739,45.7925,45.7088,45.7367,50168.0
2018-10-02 14:30:00,49.17,49.17,48.99,49.06,72484.0,45.7367,45.7367,45.5693,45.6344,72484.0
2018-10-02 14:40:00,49.07,49.14,49.03,49.13,72992.0,45.6437,45.7088,45.6065,45.6995,72992.0
2018-10-02 14:50:00,49.13,49.13,49.05,49.1,68720.0,45.6995,45.6995,45.6251,45.6716,68720.0
2018-10-02 15:00:00,49.1,49.1,48.97,49.02,99756.0,45.6716,45.6716,45.5507,45.5972,99756.0
2018-10-02 15:10:00,49.03,49.07,48.95,49.04,85748.0,45.6065,45.6437,45.532,45.6158,85748.0
2018-10-02 15:20:00,49.03,49.08,48.99,49.01,65600.0,45.6065,45.653,45.5693,45.5879,65600.0
2018-10-02 15:30:00,49.02,49.07,48.96,49.0,120824.0,45.5972,45.6437,45.5413,45.5786,120824.0
2018-10-02 15:40:00,49.02,49.05,48.9,48.93,169612.0,45.5972,45.6251,45.4855,45.5134,169612.0
2018-10-02 15:50:00,48.94,48.99,48.92,48.96,257924.0,45.5227,45.5693,45.5041,45.5413,257924.0
2018-10-03 09:30:00,49.17,49.35,48.91,48.91,130136.0,45.7367,45.9041,45.4948,45.4948,130136.0
2018-10-03 09:40:00,48.9,49.15,48.89,49.1,132220.0,45.4855,45.7181,45.4762,45.6716,132220.0
2018-10-03 09:50:00,49.1,49.14,48.92,49.04,71388.0,45.6716,45.7088,45.5041,45.6158,71388.0
2018-10-03 10:00:00,49.08,49.17,49.04,49.06,155588.0,45.653,45.7367,45.6158,45.6344,155588.0
2018-10-03 10:10:00,49.12,49.26,49.06,49.14,103972.0,45.6902,45.8204,45.6344,45.7088,103972.0
2018-10-03 10:20:00,49.14,49.19,49.05,49.05,68140.0,45.7088,45.7553,45.6251,45.6251,68140.0
2018-10-03 10:30:00,49.05,49.17,49.05,49.14,49740.0,45.6251,45.7367,45.6251,45.7088,49740.0
2018-10-03 10:40:00,49.13,49.18,49.11,49.11,119556.0,45.6995,45.746,45.6809,45.6809,119556.0
2018-10-03 10:50:00,49.11,49.17,49.06,49.1,77436.0,45.6809,45.7367,45.6344,45.6716,77436.0
2018-10-03 11:00:00,49.12,49.17,49.08,49.14,49100.0,45.6902,45.7367,45.653,45.7088,49100.0
2018-10-03 11:10:00,49.15,49.15,49.07,49.13,75092.0,45.7181,45.7181,45.6437,45.6995,75092.0
2018-10-03 11:20:00,49.13,49.25,49.12,49.22,190936.0,45.6995,45.8111,45.6902,45.7832,190936.0
2018-10-03 11:30:00,49.23,49.24,49.1,49.2,59656.0,45.7925,45.8018,45.6716,45.7646,59656.0
2018-10-03 11:40:00,49.2,49.26,49.17,49.24,31560.0,45.7646,45.8204,45.7367,45.8018,31560.0
2018-10-03 11:50:00,49.24,49.28,49.23,49.27,88820.0,45.8018,45.839,45.7925,45.8297,88820.0
2018-10-03 12:00:00,49.29,49.29,49.19,49.23,149200.0,45.8483,45.8483,45.7553,45.7925,149200.0
2018-10-03 12:10:00,49.22,49.24,49.13,49.16,40792.0,45.7832,45.8018,45.6995,45.7274,40792.0
2018-10-03 12:20:00,49.16,49.32,49.16,49.23,62144.0,45.7274,45.8762,45.7274,45.7925,62144.0
2018-10-03 12:30:00,49.22,49.3,49.18,49.25,126068.0,45.7832,45.8576,45.746,45.8111,126068.0
2018-10-03 12:40:00,49.25,49.28,49.21,49.24,35808.0,45.8111,45.839,45.7739,45.8018,35808.0
2018-10-03 12:50:00,49.24,49.29,49.16,49.21,42440.0,45.8018,45.8483,45.7274,45.7739,42440.0
2018-10-03 13:00:00,49.21,49.23,49.15,49.17,36316.0,45.7739,45.7925,45.7181,45.7367,36316.0
2018-10-03 13:10:00,49.16,49.21,49.13,49.19,44900.0,45.7274,45.7739,45.6995,45.7553,44900.0
2018-10-03 13:20:00,49.19,49.2,49.15,49.16,24284.0,45.7553,45.7646,45.7181,45.7274,24284.0
2018-10-03 13:30:00,49.16,49.18,49.12,49.15,37368.0,45.7274,45.746,45.6902,45.7181,37368.0
2018-10-03 13:40:00,49.15,49.15,49.09,49.09,48268.0,45.7181,45.7181,45.6623,45.6623,48268.0
2018-10-03 13:50:00,49.1,49.1,49.05,49.06,51860.0,45.6716,45.6716,45.6251,45.6344,51860.0
2018-10-03 14:00:00,49.06,49.11,49.02,49.1,42020.0,45.6344,45.6809,45.5972,45.6716,42020.0
2018-10-03 14:10:00,49.1,49.1,49.01,49.01,49228.0,45.6716,45.6716,45.5879,45.5879,49228.0
2018-10-03 14:20:00,49.02,49.12,49.02,49.12,53000.0,45.5972,45.6902,45.5972,45.6902,53000.0
2018-10-03 14:30:00,49.15,49.19,48.98,49.05,64736.0,45.7181,45.7553,45.56,45.6251,64736.0
2018-10-03 14:40:00,49.02,49.03,48.98,48.98,45240.0,45.5972,45.6065,45.56,45.56,45240.0
2018-10-03 14:50:00,48.98,48.99,48.95,48.98,63036.0,45.56,45.5693,45.532,45.56,63036.0
2018-10-03 15:00:00,48.97,48.99,48.9,48.92,49784.0,45.5507,45.5693,45.4855,45.5041,49784.0
2018-10-03 15:10:00,48.92,48.94,48.85,48.88,60468.0,45.5041,45.5227,45.439,45.4669,60468.0
2018-10-03 15:20:00,48.88,48.91,48.82,48.88,66556.0,45.4669,45.4948,45.4111,45.4669,66556.0
2018-10-03 15:30:00,48.89,48.94,48.85,48.89,76976.0,45.4762,45.5227,45.439,45.4762,76976.0
2018-10-03 15:40:00,48.89,48.95,48.88,48.88,92668.0,45.4762,45.532,45.4669,45.4669,92668.0
2018-10-03 15:50:00,48.9,49.01,48.9,49.01,276880.0,45.4855,45.5879,45.4855,45.5879,276880.0
2018-10-04 09:30:00,48.98,49.23,48.75,48.9,98216.0,45.56,45.7925,45.346,45.4855,98216.0
2018-10-04 09:40:00,48.9,48.97,48.75,48.8,75072.0,45.4855,45.5507,45.346,45.3925,75072.0
2018-10-04 09:50:00,48.84,49.04,48.75,49.02,79796.0,45.4297,45.6158,45.346,45.5972,79796.0
2018-10-04 10:00:00,49.02,49.07,48.84,49.07,64040.0,45.5972,45.6437,45.4297,45.6437,64040.0
2018-10-04 10:10:00,49.07,49.07,48.79,48.85,136792.0,45.6437,45.6437,45.3832,45.439,136792.0
2018-10-04 10:20:00,48.83,48.89,48.77,48.83,42020.0,45.4204,45.4762,45.3646,45.4204,42020.0
2018-10-04 10:30:00,48.83,48.97,48.79,48.93,53296.0,45.4204,45.5507,45.3832,45.5134,53296.0
2018-10-04 10:40:00,48.93,49.0,48.85,48.93,44800.0,45.5134,45.5786,45.439,45.5134,44800.0
2018-10-04 10:50:00,48.93,49.06,48.88,48.91,65240.0,45.5134,45.6344,45.4669,45.4948,65240.0
2018-10-04 11:00:00,48.91,49.0,48.91,48.94,82400.0,45.4948,45.5786,45.4948,45.5227,82400.0
2018-10-04 11:10:00,48.94,48.96,48.84,48.85,73304.0,45.5227,45.5413,45.4297,45.439,73304.0
2018-10-04 11:20:00,48.85,48.89,48.77,48.82,69516.0,45.439,45.4762,45.3646,45.4111,69516.0
2018-10-04 11:30:00,48.84,49.01,48.84,48.92,65756.0,45.4297,45.5879,45.4297,45.5041,65756.0
2018-10-04 11:40:00,48.97,49.04,48.81,48.85,85372.0,45.5507,45.6158,45.4018,45.439,85372.0
2018-10-04 11:50:00,48.85,48.9,48.81,48.9,13200.0,45.439,45.4855,45.4018,45.4855,13200.0
2018-10-04 12:00:00,48.93,48.94,48.78,48.86,85688.0,45.5134,45.5227,45.3739,45.4483,85688.0
2018-10-04 12:10:00,48.85,48.85,48.76,48.79,42400.0,45.439,45.439,45.3553,45.3832,42400.0
2018-10-04 12:20:00,48.79,48.8,48.73,48.78,52536.0,45.3832,45.3925,45.3274,45.3739,52536.0
2018-10-04 12:30:00,48.78,48.86,48.75,48.8,38800.0,45.3739,45.4483,45.346,45.3925,38800.0
2018-10-04 12:40:00,48.79,48.82,48.74,48.77,38772.0,45.3832,45.4111,45.3367,45.3646,38772.0
2018-10-04 12:50:00,48.77,48.81,48.69,48.73,54900.0,45.3646,45.4018,45.2902,45.3274,54900.0
2018-10-04 13:00:00,48.74,48.79,48.69,48.76,71000.0,45.3367,45.3832,45.2902,45.3553,71000.0
2018-10-04 13:10:00,48.76,48.76,48.65,48.67,43404.0,45.3553,45.3553,45.253,45.2716,43404.0
2018-10-04 13:20:00,48.65,48.74,48.61,48.73,29600.0,45.253,45.3367,45.2158,45.3274,29600.0
2018-10-04 13:30:00,48.73,48.73,48.63,48.69,44004.0,45.3274,45.3274,45.2344,45.2902,44004.0
2018-10-04 13:40:00,48.69,48.73,48.67,48.69,27600.0,45.2902,45.3274,45.2716,45.2902,27600.0
2018-10-04 13:50:00,48.68,48.71,48.65,48.7,32404.0,45.2809,45.3088,45.253,45.2995,32404.0
2018-10-04 14:00:00,48.7,48.71,48.63,48.67,38000.0,45.2995,45.3088,45.2344,45.2716,38000.0
2018-10-04 14:10:00,48.66,48.7,48.6,48.62,35184.0,45.2623,45.2995,45.2065,45.2251,35184.0
2018-10-04 14:20:00,48.58,48.66,48.57,48.65,37000.0,45.1879,45.2623,45.1786,45.253,37000.0
2018-10-04 14:30:00,48.65,48.71,48.6,48.68,26732.0,45.253,45.3088,45.2065,45.2809,26732.0
2018-10-04 14:40:00,48.68,48.8,48.66,48.69,96384.0,45.2809,45.3925,45.2623,45.2902,96384.0
2018-10-04 14:50:00,48.71,48.86,48.71,48.82,94280.0,45.3088,45.4483,45.3088,45.4111,94280.0
2018-10-04 15:00:00,48.81,48.82,48.72,48.79,74104.0,45.4018,45.4111,45.3181,45.3832,74104.0
2018-10-04 15:10:00,48.79,48.81,48.75,48.8,66208.0,45.3832,45.4018,45.346,45.3925,66208.0
2018-10-04 15:20:00,48.8,48.8,48.68,48.74,80508.0,45.3925,45.3925,45.2809,45.3367,80508.0
2018-10-04 15:30:00,48.74,48.74,48.65,48.68,88392.0,45.3367,45.3367,45.253,45.2809,88392.0
2018-10-04 15:40:00,48.68,48.82,48.67,48.76,130176.0,45.2809,45.4111,45.2716,45.3553,130176.0
2018-10-04 15:50:00,48.71,48.81,48.7,48.72,247540.0,45.3088,45.4018,45.2995,45.3181,247540.0
2018-10-05 09:30:00,48.82,49.24,48.77,49.12,123440.0,45.4111,45.8018,45.3646,45.6902,123440.0
2018-10-05 09:40:00,49.12,49.31,49.05,49.13,115236.0,45.6902,45.8669,45.6251,45.6995,115236.0
2018-10-05 09:50:00,49.12,49.12,48.92,48.97,52692.0,45.6902,45.6902,45.5041,45.5507,52692.0
2018-10-05 10:00:00,48.97,48.97,48.82,48.93,43704.0,45.5507,45.5507,45.4111,45.5134,43704.0
2018-10-05 10:10:00,48.92,49.09,48.91,49.0,85184.0,45.5041,45.6623,45.4948,45.5786,85184.0
2018-10-05 10:20:00,48.98,49.16,48.98,49.09,76400.0,45.56,45.7274,45.56,45.6623,76400.0
2018-10-05 10:30:00,49.09,49.1,48.99,49.02,63820.0,45.6623,45.6716,45.5693,45.5972,63820.0
2018-10-05 10:40:00,49.0,49.04,48.93,48.95,71896.0,45.5786,45.6158,45.5134,45.532,71896.0
2018-10-05 10:50:00,48.94,49.06,48.93,48.98,56908.0,45.5227,45.6344,45.5134,45.56,56908.0
2018-10-05 11:00:00,48.98,49.02,48.9,48.9,49268.0,45.56,45.5972,45.4855,45.4855,49268.0
2018-10-05 11:10:00,48.88,48.89,48.77,48.84,40392.0,45.4669,45.4762,45.3646,45.4297,40392.0
2018-10-05 11:20:00,48.83,48.84,48.79,48.82,34480.0,45.4204,45.4297,45.3832,45.4111,34480.0
2018-10-05 11:30:00,48.81,48.84,48.77,48.77,37844.0,45.4018,45.4297,45.3646,45.3646,37844.0
2018-10-05 11:40:00,48.77,48.77,48.56,48.6,61048.0,45.3646,45.3646,45.1693,45.2065,61048.0
2018-10-05 11:50:00,48.61,48.62,48.51,48.54,36680.0,45.2158,45.2251,45.1228,45.1507,36680.0
2018-10-05 12:00:00,48.53,48.63,48.52,48.61,33704.0,45.1414,45.2344,45.1321,45.2158,33704.0
2018-10-05 12:10:00,48.61,48.63,48.52,48.61,48136.0,45.2158,45.2344,45.1321,45.2158,48136.0
2018-10-05 12:20:00,48.61,48.67,48.58,48.63,38656.0,45.2158,45.2716,45.1879,45.2344,38656.0
2018-10-05 12:30:00,48.63,48.63,48.54,48.62,40496.0,45.2344,45.2344,45.1507,45.2251,40496.0
2018-10-05 12:40:00,48.62,48.7,48.6,48.7,55392.0,45.2251,45.2995,45.2065,45.2995,55392.0
2018-10-05 12:50:00,48.7,48.76,48.68,48.74,44300.0,45.2995,45.3553,45.2809,45.3367,44300.0
2018-10-05 13:00:00,48.74,48.74,48.66,48.67,31196.0,45.3367,45.3367,45.2623,45.2716,31196.0
2018-10-05 13:10:00,48.68,48.72,48.63,48.66,29388.0,45.2809,45.3181,45.2344,45.2623,29388.0
2018-10-05 13:20:00,48.66,48.66,48.55,48.55,22300.0,45.2623,45.2623,45.16,45.16,22300.0
2018-10-05 13:30:00,48.59,48.66,48.57,48.65,36164.0,45.1972,45.2623,45.1786,45.253,36164.0
2018-10-05 13:40:00,48.65,48.77,48.65,48.74,37188.0,45.253,45.3646,45.253,45.3367,37188.0
2018-10-05 13:50:00,48.75,48.94,48.75,48.93,48296.0,45.346,45.5227,45.346,45.5134,48296.0
2018-10-05 14:00:00,48.91,48.97,48.91,48.94,41716.0,45.4948,45.5507,45.4948,45.5227,41716.0
2018-10-05 14:10:00,48.94,48.97,48.85,48.91,35480.0,45.5227,45.5507,45.439,45.4948,35480.0
2018-10-05 14:20:00,48.9,48.95,48.89,48.94,21464.0,45.4855,45.532,45.4762,45.5227,21464.0
2018-10-05 14:30:00,48.93,49.15,48.93,49.14,73480.0,45.5134,45.7181,45.5134,45.7088,73480.0
2018-10-05 14:40:00,49.13,49.19,49.07,49.1,57796.0,45.6995,45.7553,45.6437,45.6716,57796.0
2018-10-05 14:50:00,49.1,49.21,49.09,49.19,67480.0,45.6716,45.7739,45.6623,45.7553,67480.0
2018-10-05 15:00:00,49.18,49.29,49.18,49.25,102760.0,45.746,45.8483,45.746,45.8111,102760.0
2018-10-05 15:10:00,49.25,49.26,49.19,49.19,48444.0,45.8111,45.8204,45.7553,45.7553,48444.0
2018-10-05 15:20:00,49.17,49.25,49.16,49.18,71592.0,45.7367,45.8111,45.7274,45.746,71592.0
2018-10-05 15:30:00,49.17,49.18,49.0,49.07,84472.0,45.7367,45.746,45.5786,45.6437,84472.0
2018-10-05 15:40:00,49.06,49.23,49.06,49.19,88204.0,45.6344,45.7925,45.6344,45.7553,88204.0
2018-10-05 15:50:00,49.11,49.13,48.95,48.98,247784.0,45.6809,45.6995,45.532,45.56,247784.0
2018-10-08 09:30:00,48.92,49.12,48.75,48.93,70928.0,45.5041,45.6902,45.346,45.5134,70928.0
2018-10-08 09:40:00,48.88,49.0,48.88,48.99,6988.0,45.4669,45.5786,45.4669,45.5693,6988.0
2018-10-08 09:50:00,48.92,49.09,48.89,48.89,18000.0,45.5041,45.6623,45.4762,45.4762,18000.0
2018-10-08 10:00:00,48.93,48.96,48.84,48.89,16000.0,45.5134,45.5413,45.4297,45.4762,16000.0
2018-10-08 10:10:00,48.88,49.03,48.87,48.97,13664.0,45.4669,45.6065,45.4576,45.5507,13664.0
2018-10-08 10:20:00,48.97,48.98,48.86,48.88,14400.0,45.5507,45.56,45.4483,45.4669,14400.0
2018-10-08 10:30:00,48.86,48.89,48.79,48.79,12976.0,45.4483,45.4762,45.3832,45.3832,12976.0
2018-10-08 10:40:00,48.79,48.83,48.68,48.72,13200.0,45.3832,45.4204,45.2809,45.3181,13200.0
2018-10-08 10:50:00,48.73,48.75,48.66,48.72,25200.0,45.3274,45.346,45.2623,45.3181,25200.0
2018-10-08 11:00:00,48.72,48.75,48.53,48.57,38520.0,45.3181,45.346,45.1414,45.1786,38520.0
2018-10-08 11:10:00,48.57,48.64,48.54,48.58,56600.0,45.1786,45.2437,45.1507,45.1879,56600.0
2018-10-08 11:20:00,48.54,48.55,48.38,48.43,31144.0,45.1507,45.16,45.0018,45.0484,31144.0
2018-10-08 11:30:00,48.42,48.44,48.2,48.2,24804.0,45.0391,45.0577,44.8344,44.8344,24804.0
2018-10-08 11:40:00,48.19,48.26,48.12,48.23,37468.0,44.8251,44.8902,44.76,44.8623,37468.0
2018-10-08 11:50:00,48.27,48.3,48.24,48.3,17108.0,44.8995,44.9274,44.8716,44.9274,17108.0
2018-10-08 12:00:00,48.28,48.3,48.25,48.27,15844.0,44.9088,44.9274,44.8809,44.8995,15844.0
2018-10-08 12:10:00,48.24,48.28,48.13,48.13,11200.0,44.8716,44.9088,44.7693,44.7693,11200.0
2018-10-08 12:20:00,48.13,48.34,48.13,48.33,18080.0,44.7693,44.9646,44.7693,44.9553,18080.0
2018-10-08 12:30:00,48.31,48.31,48.19,48.26,23580.0,44.9367,44.9367,44.8251,44.8902,23580.0
2018-10-08 12:40:00,48.28,48.32,48.26,48.29,8800.0,44.9088,44.946,44.8902,44.9181,8800.0
2018-10-08 12:50:00,48.29,48.39,48.25,48.25,40692.0,44.9181,45.0111,44.8809,44.8809,40692.0
2018-10-08 13:00:00,48.25,48.4,48.24,48.4,14400.0,44.8809,45.0205,44.8716,45.0205,14400.0
2018-10-08 13:10:00,48.38,48.41,48.29,48.29,37276.0,45.0018,45.0298,44.9181,44.9181,37276.0
2018-10-08 13:20:00,48.28,48.3,48.24,48.27,12000.0,44.9088,44.9274,44.8716,44.8995,12000.0
2018-10-08 13:30:00,48.26,48.35,48.26,48.34,12236.0,44.8902,44.9739,44.8902,44.9646,12236.0
2018-10-08 13:40:00,48.32,48.38,48.29,48.37,15200.0,44.946,45.0018,44.9181,44.9925,15200.0
2018-10-08 13:50:00,48.35,48.38,48.29,48.32,6620.0,44.9739,45.0018,44.9181,44.946,6620.0
2018-10-08 14:00:00,48.28,48.42,48.28,48.41,14376.0,44.9088,45.0391,44.9088,45.0298,14376.0
2018-10-08 14:10:00,48.41,48.46,48.4,48.46,17700.0,45.0298,45.0763,45.0205,45.0763,17700.0
2018-10-08 14:20:00,48.47,48.52,48.47,48.48,19200.0,45.0856,45.1321,45.0856,45.0949,19200.0
2018-10-08 14:30:00,48.49,48.55,48.49,48.55,20608.0,45.1042,45.16,45.1042,45.16,20608.0
2018-10-08 14:40:00,48.55,48.63,48.53,48.58,11100.0,45.16,45.2344,45.1414,45.1879,11100.0
2018-10-08 14:50:00,48.6,48.6,48.53,48.55,22288.0,45.2065,45.2065,45.1414,45.16,22288.0
2018-10-08 15:00:00,48.57,48.64,48.56,48.61,17120.0,45.1786,45.2437,45.1693,45.2158,17120.0
2018-10-08 15:10:00,48.59,48.63,48.57,48.63,38028.0,45.1972,45.2344,45.1786,45.2344,38028.0
2018-10-08 15:20:00,48.66,48.66,48.56,48.6,35476.0,45.2623,45.2623,45.1693,45.2065,35476.0
2018-10-08 15:30:00,48.6,48.69,48.6,48.69,35444.0,45.2065,45.2902,45.2065,45.2902,35444.0
2018-10-08 15:40:00,48.7,48.73,48.66,48.73,51984.0,45.2995,45.3274,45.2623,45.3274,51984.0
2018-10-08 15:50:00,48.72,48.72,48.62,48.62,111412.0,45.3181,45.3181,45.2251,45.2251,111412.0
2018-10-09 09:30:00,48.66,48.9,48.66,48.89,48984.0,45.2623,45.4855,45.2623,45.4762,48984.0
2018-10-09 09:40:00,48.91,48.93,48.77,48.81,16588.0,45.4948,45.5134,45.3646,45.4018,16588.0
2018-10-09 09:50:00,48.74,48.82,48.7,48.78,13372.0,45.3367,45.4111,45.2995,45.3739,13372.0
2018-10-09 10:00:00,48.79,48.84,48.76,48.8,7600.0,45.3832,45.4297,45.3553,45.3925,7600.0
2018-10-09 10:10:00,48.8,48.86,48.76,48.84,16396.0,45.3925,45.4483,45.3553,45.4297,16396.0
2018-10-09 10:20:00,48.83,48.91,48.79,48.91,38012.0,45.4204,45.4948,45.3832,45.4948,38012.0
2018-10-09 10:30:00,48.92,49.03,48.92,48.92,19560.0,45.5041,45.6065,45.5041,45.5041,19560.0
2018-10-09 10:40:00,48.92,49.09,48.92,49.07,55884.0,45.5041,45.6623,45.5041,45.6437,55884.0
2018-10-09 10:50:00,49.08,49.1,48.93,49.1,37016.0,45.653,45.6716,45.5134,45.6716,37016.0
2018-10-09 11:00:00,49.11,49.13,48.87,48.87,11320.0,45.6809,45.6995,45.4576,45.4576,11320.0
2018-10-09 11:10:00,48.85,48.93,48.82,48.83,10808.0,45.439,45.5134,45.4111,45.4204,10808.0
2018-10-09 11:20:00,48.82,48.93,48.82,48.92,23240.0,45.4111,45.5134,45.4111,45.5041,23240.0
2018-10-09 11:30:00,48.9,48.92,48.8,48.81,27200.0,45.4855,45.5041,45.3925,45.4018,27200.0
2018-10-09 11:40:00,48.8,48.81,48.74,48.79,33600.0,45.3925,45.4018,45.3367,45.3832,33600.0
2018-10-09 11:50:00,48.8,48.87,48.8,48.83,9832.0,45.3925,45.4576,45.3925,45.4204,9832.0
2018-10-09 12:00:00,48.85,48.88,48.81,48.83,17640.0,45.439,45.4669,45.4018,45.4204,17640.0
2018-10-09 12:10:00,48.82,48.85,48.79,48.82,29924.0,45.4111,45.439,45.3832,45.4111,29924.0
2018-10-09 12:20:00,48.83,48.84,48.75,48.81,22400.0,45.4204,45.4297,45.346,45.4018,22400.0
2018-10-09 12:30:00,48.79,48.82,48.72,48.79,148360.0,45.3832,45.4111,45.3181,45.3832,148360.0
2018-10-09 12:40:00,48.76,48.76,48.57,48.6,21740.0,45.3553,45.3553,45.1786,45.2065,21740.0
2018-10-09 12:50:00,48.62,48.66,48.58,48.63,19568.0,45.2251,45.2623,45.1879,45.2344,19568.0
2018-10-09 13:00:00,48.62,48.62,48.54,48.6,19632.0,45.2251,45.2251,45.1507,45.2065,19632.0
2018-10-09 13:10:00,48.6,48.73,48.6,48.71,8400.0,45.2065,45.3274,45.2065,45.3088,8400.0
2018-10-09 13:20:00,48.73,48.8,48.69,48.77,67352.0,45.3274,45.3925,45.2902,45.3646,67352.0
2018-10-09 13:30:00,48.76,48.8,48.73,48.78,128220.0,45.3553,45.3925,45.3274,45.3739,128220.0
2018-10-09 13:40:00,48.79,48.81,48.74,48.78,65240.0,45.3832,45.4018,45.3367,45.3739,65240.0
2018-10-09 13:50:00,48.77,48.88,48.76,48.86,33608.0,45.3646,45.4669,45.3553,45.4483,33608.0
2018-10-09 14:00:00,48.83,48.83,48.75,48.77,27400.0,45.4204,45.4204,45.346,45.3646,27400.0
2018-10-09 14:10:00,48.76,48.81,48.74,48.78,57548.0,45.3553,45.4018,45.3367,45.3739,57548.0
2018-10-09 14:20:00,48.78,48.85,48.78,48.85,39952.0,45.3739,45.439,45.3739,45.439,39952.0
2018-10-09 14:30:00,48.84,48.86,48.8,48.86,50800.0,45.4297,45.4483,45.3925,45.4483,50800.0
2018-10-09 14:40:00,48.85,48.85,48.77,48.83,42004.0,45.439,45.439,45.3646,45.4204,42004.0
2018-10-09 14:50:00,48.83,48.95,48.83,48.93,29156.0,45.4204,45.532,45.4204,45.5134,29156.0
2018-10-09 15:00:00,48.92,49.0,48.91,48.98,44588.0,45.5041,45.5786,45.4948,45.56,44588.0
2018-10-09 15:10:00,48.98,49.0,48.92,48.92,82004.0,45.56,45.5786,45.5041,45.5041,82004.0
2018-10-09 15:20:00,48.91,48.91,48.81,48.85,275936.0,45.4948,45.4948,45.4018,45.439,275936.0
2018-10-09 15:30:00,48.84,48.86,48.81,48.81,64484.0,45.4297,45.4483,45.4018,45.4018,64484.0
2018-10-09 15:40:00,48.81,48.92,48.8,48.89,75200.0,45.4018,45.5041,45.3925,45.4762,75200.0
2018-10-09 15:50:00,48.89,48.89,48.79,48.83,264768.0,45.4762,45.4762,45.3832,45.4204,264768.0
2018-10-10 09:30:00,48.84,48.84,48.38,48.38,35664.0,45.4297,45.4297,45.0018,45.0018,35664.0
2018-10-10 09:40:00,48.4,48.49,48.3,48.39,52324.0,45.0205,45.1042,44.9274,45.0111,52324.0
2018-10-10 09:50:00,48.33,48.33,48.07,48.07,64100.0,44.9553,44.9553,44.7135,44.7135,64100.0
2018-10-10 10:00:00,48.05,48.13,47.84,48.13,69700.0,44.6949,44.7693,44.4996,44.7693,69700.0
2018-10-10 10:10:00,48.11,48.15,47.99,48.1,19616.0,44.7507,44.7879,44.6391,44.7414,19616.0
2018-10-10 10:20:00,48.1,48.19,48.1,48.11,22312.0,44.7414,44.8251,44.7414,44.7507,22312.0
2018-10-10 10:30:00,48.1,48.15,48.04,48.08,23876.0,44.7414,44.7879,44.6856,44.7228,23876.0
2018-10-10 10:40:00,48.02,48.03,47.81,47.81,33840.0,44.667,44.6763,44.4716,44.4716,33840.0
2018-10-10 10:50:00,47.87,47.92,47.74,47.8,29372.0,44.5275,44.574,44.4065,44.4623,29372.0
2018-10-10 11:00:00,47.77,47.8,47.62,47.62,19120.0,44.4344,44.4623,44.2949,44.2949,19120.0
2018-10-10 11:10:00,47.59,47.67,47.5,47.54,59232.0,44.267,44.3414,44.1833,44.2205,59232.0
2018-10-10 11:20:00,47.53,47.53,47.36,47.4,36596.0,44.2112,44.2112,44.0531,44.0903,36596.0
2018-10-10 11:30:00,47.4,47.41,47.26,47.28,29328.0,44.0903,44.0996,43.9601,43.9787,29328.0
2018-10-10 11:40:00,47.3,47.38,47.29,47.36,29548.0,43.9973,44.0717,43.988,44.0531,29548.0
2018-10-10 11:50:00,47.35,47.35,47.24,47.24,11376.0,44.0438,44.0438,43.9414,43.9414,11376.0
2018-10-10 12:00:00,47.24,47.25,47.09,47.12,12400.0,43.9414,43.9508,43.8019,43.8298,12400.0
2018-10-10 12:10:00,47.1,47.3,47.1,47.27,44264.0,43.8112,43.9973,43.8112,43.9694,44264.0
2018-10-10 12:20:00,47.3,47.3,47.19,47.19,22536.0,43.9973,43.9973,43.8949,43.8949,22536.0
2018-10-10 12:30:00,47.14,47.14,47.05,47.11,23156.0,43.8484,43.8484,43.7647,43.8205,23156.0
2018-10-10 12:40:00,47.11,47.13,47.02,47.11,40176.0,43.8205,43.8391,43.7368,43.8205,40176.0
2018-10-10 12:50:00,47.11,47.31,47.11,47.16,31160.0,43.8205,44.0066,43.8205,43.867,31160.0
2018-10-10 13:00:00,47.12,47.15,47.06,47.15,21600.0,43.8298,43.8577,43.774,43.8577,21600.0
2018-10-10 13:10:00,47.13,47.33,47.13,47.33,30032.0,43.8391,44.0252,43.8391,44.0252,30032.0
2018-10-10 13:20:00,47.34,47.35,47.28,47.32,19200.0,44.0345,44.0438,43.9787,44.0159,19200.0
2018-10-10 13:30:00,47.31,47.39,47.27,47.38,18200.0,44.0066,44.081,43.9694,44.0717,18200.0
2018-10-10 13:40:00,47.37,47.41,47.3,47.37,17828.0,44.0624,44.0996,43.9973,44.0624,17828.0
2018-10-10 13:50:00,47.35,47.42,47.34,47.38,44480.0,44.0438,44.1089,44.0345,44.0717,44480.0
2018-10-10 14:00:00,47.4,47.42,47.32,47.38,174732.0,44.0903,44.1089,44.0159,44.0717,174732.0
2018-10-10 14:10:00,47.35,47.47,47.32,47.41,35548.0,44.0438,44.1554,44.0159,44.0996,35548.0
2018-10-10 14:20:00,47.38,47.44,47.35,47.38,26532.0,44.0717,44.1275,44.0438,44.0717,26532.0
2018-10-10 14:30:00,47.4,47.42,47.3,47.34,31628.0,44.0903,44.1089,43.9973,44.0345,31628.0
2018-10-10 14:40:00,47.32,47.33,47.22,47.27,18832.0,44.0159,44.0252,43.9228,43.9694,18832.0
2018-10-10 14:50:00,47.23,47.33,47.23,47.3,32616.0,43.9321,44.0252,43.9321,43.9973,32616.0
2018-10-10 15:00:00,47.28,47.28,47.23,47.27,59068.0,43.9787,43.9787,43.9321,43.9694,59068.0
2018-10-10 15:10:00,47.27,47.3,47.21,47.24,134580.0,43.9694,43.9973,43.9135,43.9414,134580.0
2018-10-10 15:20:00,47.25,47.31,47.24,47.31,111572.0,43.9508,44.0066,43.9414,44.0066,111572.0
2018-10-10 15:30:00,47.29,47.29,47.16,47.19,81444.0,43.988,43.988,43.867,43.8949,81444.0
2018-10-10 15:40:00,47.17,47.24,47.06,47.21,163100.0,43.8763,43.9414,43.774,43.9135,163100.0
2018-10-10 15:50:00,47.12,47.19,46.72,46.79,398928.0,43.8298,43.8949,43.4578,43.5229,398928.0
2018-10-11 09:30:00,46.72,47.32,46.65,46.94,156876.0,43.4578,44.0159,43.3926,43.6624,156876.0
2018-10-11 09:40:00,47.01,47.1,46.88,47.09,117260.0,43.7275,43.8112,43.6066,43.8019,117260.0
2018-10-11 09:50:00,47.08,47.16,46.96,47.13,111480.0,43.7926,43.867,43.681,43.8391,111480.0
2018-10-11 10:00:00,47.19,47.22,46.75,46.96,148808.0,43.8949,43.9228,43.4857,43.681,148808.0
2018-10-11 10:10:00,46.91,46.98,46.71,46.75,125440.0,43.6345,43.6996,43.4485,43.4857,125440.0
2018-10-11 10:20:00,46.78,46.99,46.72,46.86,54632.0,43.5136,43.7089,43.4578,43.588,54632.0
2018-10-11 10:30:00,46.85,46.97,46.78,46.89,51372.0,43.5787,43.6903,43.5136,43.6159,51372.0
2018-10-11 10:40:00,46.89,47.12,46.75,46.81,88376.0,43.6159,43.8298,43.4857,43.5415,88376.0
2018-10-11 10:50:00,46.79,46.91,46.71,46.71,67236.0,43.5229,43.6345,43.4485,43.4485,67236.0
2018-10-11 11:00:00,46.74,46.75,46.53,46.65,141664.0,43.4764,43.4857,43.281,43.3926,141664.0
2018-10-11 11:10:00,46.65,46.76,46.5,46.72,61876.0,43.3926,43.495,43.2531,43.4578,61876.0
2018-10-11 11:20:00,46.72,46.79,46.59,46.65,50200.0,43.4578,43.5229,43.3368,43.3926,50200.0
2018-10-11 11:30:00,46.62,46.74,46.58,46.66,102640.0,43.3647,43.4764,43.3275,43.4019,102640.0
2018-10-11 11:40:00,46.65,46.75,46.58,46.71,43764.0,43.3926,43.4857,43.3275,43.4485,43764.0
2018-10-11 11:50:00,46.7,46.8,46.6,46.6,29088.0,43.4392,43.5322,43.3461,43.3461,29088.0
2018-10-11 12:00:00,46.62,46.74,46.58,46.65,59328.0,43.3647,43.4764,43.3275,43.3926,59328.0
2018-10-11 12:10:00,46.67,46.85,46.67,46.85,54988.0,43.4112,43.5787,43.4112,43.5787,54988.0
2018-10-11 12:20:00,46.84,46.9,46.76,46.76,54460.0,43.5694,43.6252,43.495,43.495,54460.0
2018-10-11 12:30:00,46.78,46.81,46.67,46.67,38880.0,43.5136,43.5415,43.4112,43.4112,38880.0
2018-10-11 12:40:00,46.65,46.73,46.6,46.61,32116.0,43.3926,43.4671,43.3461,43.3554,32116.0
2018-10-11 12:50:00,46.59,46.75,46.58,46.7,71016.0,43.3368,43.4857,43.3275,43.4392,71016.0
2018-10-11 13:00:00,46.68,46.68,46.58,46.65,37428.0,43.4206,43.4206,43.3275,43.3926,37428.0
2018-10-11 13:10:00,46.65,46.82,46.6,46.79,35188.0,43.3926,43.5508,43.3461,43.5229,35188.0
2018-10-11 13:20:00,46.77,46.83,46.68,46.77,23600.0,43.5043,43.5601,43.4206,43.5043,23600.0
2018-10-11 13:30:00,46.79,46.81,46.58,46.61,15600.0,43.5229,43.5415,43.3275,43.3554,15600.0
2018-10-11 13:40:00,46.63,46.73,46.58,46.67,49600.0,43.374,43.4671,43.3275,43.4112,49600.0
2018-10-11 13:50:00,46.62,46.79,46.58,46.77,64880.0,43.3647,43.5229,43.3275,43.5043,64880.0
2018-10-11 14:00:00,46.77,46.81,46.66,46.66,18608.0,43.5043,43.5415,43.4019,43.4019,18608.0
2018-10-11 14:10:00,46.69,46.69,46.56,46.57,81084.0,43.4299,43.4299,43.3089,43.3182,81084.0
2018-10-11 14:20:00,46.54,46.66,46.41,46.49,64472.0,43.2903,43.4019,43.1694,43.2438,64472.0
2018-10-11 14:30:00,46.46,46.46,46.18,46.26,86940.0,43.2159,43.2159,42.9555,43.0299,86940.0
2018-10-11 14:40:00,46.27,46.29,45.9,46.15,162068.0,43.0392,43.0578,42.695,42.9276,162068.0
2018-10-11 14:50:00,46.1,46.31,46.01,46.09,90356.0,42.881,43.0764,42.7973,42.8717,90356.0
2018-10-11 15:00:00,46.06,46.23,46.01,46.08,54500.0,42.8438,43.002,42.7973,42.8624,54500.0
2018-10-11 15:10:00,46.05,46.46,45.98,46.46,127368.0,42.8345,43.2159,42.7694,43.2159,127368.0
2018-10-11 15:20:00,46.43,46.45,46.29,46.29,92100.0,43.188,43.2066,43.0578,43.0578,92100.0
2018-10-11 15:30:00,46.26,46.38,46.14,46.34,111428.0,43.0299,43.1415,42.9183,43.1043,111428.0
2018-10-11 15:40:00,46.32,46.36,45.94,45.99,144936.0,43.0857,43.1229,42.7322,42.7787,144936.0
2018-10-11 15:50:00,45.98,46.2,45.87,46.01,527664.0,42.7694,42.9741,42.6671,42.7973,527664.0
2018-10-12 09:30:00,46.42,46.87,46.38,46.52,112568.0,43.1787,43.5973,43.1415,43.2717,112568.0
2018-10-12 09:40:00,46.47,46.8,46.37,46.63,83600.0,43.2252,43.5322,43.1322,43.374,83600.0
2018-10-12 09:50:00,46.57,46.79,46.56,46.74,37440.0,43.3182,43.5229,43.3089,43.4764,37440.0
2018-10-12 10:00:00,46.7,46.9,46.67,46.9,59092.0,43.4392,43.6252,43.4112,43.6252,59092.0
2018-10-12 10:10:00,46.92,46.92,46.61,46.61,44072.0,43.6438,43.6438,43.3554,43.3554,44072.0
2018-10-12 10:20:00,46.56,46.63,46.33,46.33,33200.0,43.3089,43.374,43.095,43.095,33200.0
2018-10-12 10:30:00,46.36,46.55,46.34,46.51,26944.0,43.1229,43.2996,43.1043,43.2624,26944.0
2018-10-12 10:40:00,46.47,46.51,46.38,46.45,23100.0,43.2252,43.2624,43.1415,43.2066,23100.0
2018-10-12 10:50:00,46.44,46.63,46.44,46.51,39204.0,43.1973,43.374,43.1973,43.2624,39204.0
2018-10-12 11:00:00,46.52,46.67,46.45,46.63,21796.0,43.2717,43.4112,43.2066,43.374,21796.0
2018-10-12 11:10:00,46.64,46.68,46.5,46.55,26216.0,43.3833,43.4206,43.2531,43.2996,26216.0
2018-10-12 11:20:00,46.55,46.59,46.45,46.49,46112.0,43.2996,43.3368,43.2066,43.2438,46112.0
2018-10-12 11:30:00,46.54,46.66,46.53,46.55,28000.0,43.2903,43.4019,43.281,43.2996,28000.0
2018-10-12 11:40:00,46.54,46.54,46.31,46.45,37600.0,43.2903,43.2903,43.0764,43.2066,37600.0
2018-10-12 11:50:00,46.45,46.54,46.41,46.43,32600.0,43.2066,43.2903,43.1694,43.188,32600.0
2018-10-12 12:00:00,46.41,46.47,46.34,46.45,50588.0,43.1694,43.2252,43.1043,43.2066,50588.0
2018-10-12 12:10:00,46.43,46.55,46.37,46.38,90820.0,43.188,43.2996,43.1322,43.1415,90820.0
2018-10-12 12:20:00,46.35,46.45,46.34,46.39,33336.0,43.1136,43.2066,43.1043,43.1508,33336.0
2018-10-12 12:30:00,46.36,46.38,46.27,46.28,32056.0,43.1229,43.1415,43.0392,43.0485,32056.0
2018-10-12 12:40:00,46.28,46.31,46.15,46.15,38280.0,43.0485,43.0764,42.9276,42.9276,38280.0
2018-10-12 12:50:00,46.13,46.29,46.13,46.27,15200.0,42.909,43.0578,42.909,43.0392,15200.0
2018-10-12 13:00:00,46.31,46.64,46.2,46.52,118144.0,43.0764,43.3833,42.9741,43.2717,118144.0
2018-10-12 13:10:00,46.56,46.68,46.52,46.65,71212.0,43.3089,43.4206,43.2717,43.3926,71212.0
2018-10-12 13:20:00,46.7,46.71,46.61,46.63,31736.0,43.4392,43.4485,43.3554,43.374,31736.0
2018-10-12 13:30:00,46.62,46.63,46.47,46.54,29200.0,43.3647,43.374,43.2252,43.2903,29200.0
2018-10-12 13:40:00,46.55,46.7,46.49,46.7,24824.0,43.2996,43.4392,43.2438,43.4392,24824.0
2018-10-12 13:50:00,46.7,46.73,46.63,46.65,12896.0,43.4392,43.4671,43.374,43.3926,12896.0
2018-10-12 14:00:00,46.65,46.66,46.52,46.53,25632.0,43.3926,43.4019,43.2717,43.281,25632.0
2018-10-12 14:10:00,46.47,46.57,46.41,46.5,29648.0,43.2252,43.3182,43.1694,43.2531,29648.0
2018-10-12 14:20:00,46.5,46.6,46.45,46.6,22456.0,43.2531,43.3461,43.2066,43.3461,22456.0
2018-10-12 14:30:00,46.6,46.6,46.45,46.49,26796.0,43.3461,43.3461,43.2066,43.2438,26796.0
2018-10-12 14:40:00,46.51,46.58,46.44,46.52,26320.0,43.2624,43.3275,43.1973,43.2717,26320.0
2018-10-12 14:50:00,46.52,46.74,46.52,46.68,32208.0,43.2717,43.4764,43.2717,43.4206,32208.0
2018-10-12 15:00:00,46.7,46.83,46.63,46.81,38628.0,43.4392,43.5601,43.374,43.5415,38628.0
2018-10-12 15:10:00,46.81,46.91,46.71,46.71,36256.0,43.5415,43.6345,43.4485,43.4485,36256.0
2018-10-12 15:20:00,46.73,46.9,46.73,46.88,48884.0,43.4671,43.6252,43.4671,43.6066,48884.0
2018-10-12 15:30:00,46.9,46.93,46.82,46.85,82152.0,43.6252,43.6531,43.5508,43.5787,82152.0
2018-10-12 15:40:00,46.86,47.01,46.85,46.94,99212.0,43.588,43.7275,43.5787,43.6624,99212.0
2018-10-12 15:50:00,46.94,46.95,46.74,46.74,413600.0,43.6624,43.6717,43.4764,43.4764,413600.0
2018-10-15 09:30:00,46.69,46.69,46.2,46.22,56840.0,43.4299,43.4299,42.9741,42.9927,56840.0
2018-10-15 09:40:00,46.15,46.46,46.15,46.37,71512.0,42.9276,43.2159,42.9276,43.1322,71512.0
2018-10-15 09:50:00,46.36,46.38,46.22,46.23,55108.0,43.1229,43.1415,42.9927,43.002,55108.0
2018-10-15 10:00:00,46.18,46.24,46.0,46.07,42444.0,42.9555,43.0113,42.788,42.8531,42444.0
2018-10-15 10:10:00,46.02,46.13,45.99,46.04,84296.0,42.8066,42.909,42.7787,42.8252,84296.0
2018-10-15 10:20:00,46.09,46.17,46.09,46.1,32640.0,42.8717,42.9462,42.8717,42.881,32640.0
2018-10-15 10:30:00,46.12,46.27,46.08,46.2,28672.0,42.8997,43.0392,42.8624,42.9741,28672.0
2018-10-15 10:40:00,46.22,46.29,46.18,46.21,28112.0,42.9927,43.0578,42.9555,42.9834,28112.0
2018-10-15 10:50:00,46.21,46.27,46.2,46.23,16348.0,42.9834,43.0392,42.9741,43.002,16348.0
2018-10-15 11:00:00,46.26,46.35,46.26,46.35,14856.0,43.0299,43.1136,43.0299,43.1136,14856.0
2018-10-15 11:10:00,46.36,46.4,46.29,46.29,10496.0,43.1229,43.1601,43.0578,43.0578,10496.0
2018-10-15 11:20:00,46.28,46.43,46.28,46.38,21456.0,43.0485,43.188,43.0485,43.1415,21456.0
2018-10-15 11:30:00,46.38,46.38,46.24,46.26,19544.0,43.1415,43.1415,43.0113,43.0299,19544.0
2018-10-15 11:40:00,46.28,46.28,46.17,46.22,24960.0,43.0485,43.0485,42.9462,42.9927,24960.0
2018-10-15 11:50:00,46.22,46.25,46.11,46.11,26000.0,42.9927,43.0206,42.8904,42.8904,26000.0
2018-10-15 12:00:00,46.07,46.16,46.05,46.13,16400.0,42.8531,42.9369,42.8345,42.909,16400.0
2018-10-15 12:10:00,46.12,46.17,46.08,46.17,33328.0,42.8997,42.9462,42.8624,42.9462,33328.0
2018-10-15 12:20:00,46.14,46.21,46.14,46.19,7040.0,42.9183,42.9834,42.9183,42.9648,7040.0
2018-10-15 12:30:00,46.2,46.29,46.18,46.27,22288.0,42.9741,43.0578,42.9555,43.0392,22288.0
2018-10-15 12:40:00,46.28,46.28,46.2,46.24,21564.0,43.0485,43.0485,42.9741,43.0113,21564.0
2018-10-15 12:50:00,46.25,46.27,46.2,46.2,9600.0,43.0206,43.0392,42.9741,42.9741,9600.0
2018-10-15 13:00:00,46.21,46.32,46.21,46.3,12800.0,42.9834,43.0857,42.9834,43.0671,12800.0
2018-10-15 13:10:00,46.27,46.28,46.26,46.27,5124.0,43.0392,43.0485,43.0299,43.0392,5124.0
2018-10-15 13:20:00,46.27,46.27,46.21,46.24,10800.0,43.0392,43.0392,42.9834,43.0113,10800.0
2018-10-15 13:30:00,46.26,46.33,46.26,46.33,6400.0,43.0299,43.095,43.0299,43.095,6400.0
2018-10-15 13:40:00,46.35,46.42,46.35,46.4,23896.0,43.1136,43.1787,43.1136,43.1601,23896.0
2018-10-15 13:50:00,46.4,46.43,46.33,46.34,9708.0,43.1601,43.188,43.095,43.1043,9708.0
2018-10-15 14:00:00,46.32,46.34,46.21,46.25,9696.0,43.0857,43.1043,42.9834,43.0206,9696.0
2018-10-15 14:10:00,46.17,46.17,46.11,46.11,16000.0,42.9462,42.9462,42.8904,42.8904,16000.0
2018-10-15 14:20:00,46.15,46.19,46.1,46.12,18000.0,42.9276,42.9648,42.881,42.8997,18000.0
2018-10-15 14:30:00,46.11,46.18,46.06,46.18,26896.0,42.8904,42.9555,42.8438,42.9555,26896.0
2018-10-15 14:40:00,46.19,46.3,46.19,46.3,16336.0,42.9648,43.0671,42.9648,43.0671,16336.0
2018-10-15 14:50:00,46.31,46.37,46.3,46.33,45600.0,43.0764,43.1322,43.0671,43.095,45600.0
2018-10-15 15:00:00,46.31,46.36,46.27,46.27,34804.0,43.0764,43.1229,43.0392,43.0392,34804.0
2018-10-15 15:10:00,46.27,46.27,46.19,46.21,20172.0,43.0392,43.0392,42.9648,42.9834,20172.0
2018-10-15 15:20:00,46.18,46.25,46.16,46.17,13804.0,42.9555,43.0206,42.9369,42.9462,13804.0
2018-10-15 15:30:00,46.16,46.19,46.13,46.18,41800.0,42.9369,42.9648,42.909,42.9555,41800.0
2018-10-15 15:40:00,46.19,46.23,46.13,46.19,45148.0,42.9648,43.002,42.909,42.9648,45148.0
2018-10-15 15:50:00,46.21,46.23,46.09,46.1,227040.0,42.9834,43.002,42.8717,42.881,227040.0
2018-10-16 09:30:00,46.49,46.51,46.27,46.31,26228.0,43.2438,43.2624,43.0392,43.0764,26228.0
2018-10-16 09:40:00,46.27,46.42,46.25,46.3,20280.0,43.0392,43.1787,43.0206,43.0671,20280.0
2018-10-16 09:50:00,46.27,46.33,46.26,46.32,39148.0,43.0392,43.095,43.0299,43.0857,39148.0
2018-10-16 10:00:00,46.32,46.61,46.3,46.56,26624.0,43.0857,43.3554,43.0671,43.3089,26624.0
2018-10-16 10:10:00,46.54,46.59,46.51,46.51,27320.0,43.2903,43.3368,43.2624,43.2624,27320.0
2018-10-16 10:20:00,46.52,46.59,46.5,46.55,17596.0,43.2717,43.3368,43.2531,43.2996,17596.0
2018-10-16 10:30:00,46.6,46.63,46.52,46.6,28984.0,43.3461,43.374,43.2717,43.3461,28984.0
2018-10-16 10:40:00,46.62,46.74,46.62,46.71,16708.0,43.3647,43.4764,43.3647,43.4485,16708.0
2018-10-16 10:50:00,46.72,46.8,46.72,46.78,16344.0,43.4578,43.5322,43.4578,43.5136,16344.0
2018-10-16 11:00:00,46.76,46.78,46.73,46.74,16840.0,43.495,43.5136,43.4671,43.4764,16840.0
2018-10-16 11:10:00,46.73,46.76,46.66,46.74,67948.0,43.4671,43.495,43.4019,43.4764,67948.0
2018-10-16 11:20:00,46.76,46.9,46.72,46.89,37400.0,43.495,43.6252,43.4578,43.6159,37400.0
2018-10-16 11:30:00,46.88,46.92,46.88,46.91,10200.0,43.6066,43.6438,43.6066,43.6345,10200.0
2018-10-16 11:40:00,46.91,46.91,46.86,46.89,8800.0,43.6345,43.6345,43.588,43.6159,8800.0
2018-10-16 11:50:00,46.89,46.95,46.88,46.94,7600.0,43.6159,43.6717,43.6066,43.6624,7600.0
2018-10-16 12:00:00,46.95,46.98,46.95,46.97,13464.0,43.6717,43.6996,43.6717,43.6903,13464.0
2018-10-16 12:10:00,46.96,47.01,46.95,46.99,23224.0,43.681,43.7275,43.6717,43.7089,23224.0
2018-10-16 12:20:00,47.0,47.03,46.98,47.03,15384.0,43.7182,43.7461,43.6996,43.7461,15384.0
2018-10-16 12:30:00,47.05,47.18,47.05,47.17,33608.0,43.7647,43.8856,43.7647,43.8763,33608.0
2018-10-16 12:40:00,47.14,47.15,47.08,47.15,18640.0,43.8484,43.8577,43.7926,43.8577,18640.0
2018-10-16 12:50:00,47.13,47.16,47.1,47.16,13200.0,43.8391,43.867,43.8112,43.867,13200.0
2018-10-16 13:00:00,47.15,47.24,47.15,47.23,30400.0,43.8577,43.9414,43.8577,43.9321,30400.0
2018-10-16 13:10:00,47.24,47.33,47.24,47.33,25200.0,43.9414,44.0252,43.9414,44.0252,25200.0
2018-10-16 13:20:00,47.3,47.33,47.24,47.26,15772.0,43.9973,44.0252,43.9414,43.9601,15772.0
2018-10-16 13:30:00,47.27,47.35,47.27,47.35,15200.0,43.9694,44.0438,43.9694,44.0438,15200.0
2018-10-16 13:40:00,47.37,47.38,47.25,47.27,39648.0,44.0624,44.0717,43.9508,43.9694,39648.0
2018-10-16 13:50:00,47.25,47.26,47.13,47.21,25100.0,43.9508,43.9601,43.8391,43.9135,25100.0
2018-10-16 14:00:00,47.2,47.27,47.18,47.24,20544.0,43.9042,43.9694,43.8856,43.9414,20544.0
2018-10-16 14:10:00,47.26,47.26,47.22,47.22,20808.0,43.9601,43.9601,43.9228,43.9228,20808.0
2018-10-16 14:20:00,47.24,47.38,47.23,47.37,20444.0,43.9414,44.0717,43.9321,44.0624,20444.0
2018-10-16 14:30:00,47.39,47.43,47.31,47.32,31820.0,44.081,44.1182,44.0066,44.0159,31820.0
2018-10-16 14:40:00,47.31,47.35,47.3,47.33,18548.0,44.0066,44.0438,43.9973,44.0252,18548.0
2018-10-16 14:50:00,47.34,47.34,47.24,47.24,24076.0,44.0345,44.0345,43.9414,43.9414,24076.0
2018-10-16 15:00:00,47.26,47.29,47.2,47.29,25576.0,43.9601,43.988,43.9042,43.988,25576.0
2018-10-16 15:10:00,47.29,47.38,47.25,47.37,27560.0,43.988,44.0717,43.9508,44.0624,27560.0
2018-10-16 15:20:00,47.36,47.37,47.32,47.33,32800.0,44.0531,44.0624,44.0159,44.0252,32800.0
2018-10-16 15:30:00,47.32,47.41,47.29,47.41,50896.0,44.0159,44.0996,43.988,44.0996,50896.0
2018-10-16 15:40:00,47.43,47.56,47.42,47.56,137964.0,44.1182,44.2391,44.1089,44.2391,137964.0
2018-10-16 15:50:00,47.57,47.63,47.46,47.46,241064.0,44.2484,44.3042,44.1461,44.1461,241064.0
2018-10-17 09:30:00,47.68,47.68,47.16,47.16,149784.0,44.3507,44.3507,43.867,43.867,149784.0
2018-10-17 09:40:00,47.15,47.18,47.06,47.06,30212.0,43.8577,43.8856,43.774,43.774,30212.0
2018-10-17 09:50:00,47.06,47.18,46.86,46.99,55080.0,43.774,43.8856,43.588,43.7089,55080.0
2018-10-17 10:00:00,47.0,47.02,46.89,46.91,35920.0,43.7182,43.7368,43.6159,43.6345,35920.0
2018-10-17 10:10:00,46.91,46.91,46.79,46.85,27120.0,43.6345,43.6345,43.5229,43.5787,27120.0
2018-10-17 10:20:00,46.88,47.01,46.87,46.95,23400.0,43.6066,43.7275,43.5973,43.6717,23400.0
2018-10-17 10:30:00,46.97,47.0,46.66,46.67,58668.0,43.6903,43.7182,43.4019,43.4112,58668.0
2018-10-17 10:40:00,46.71,46.71,46.42,46.52,46892.0,43.4485,43.4485,43.1787,43.2717,46892.0
2018-10-17 10:50:00,46.53,46.65,46.49,46.63,16408.0,43.281,43.3926,43.2438,43.374,16408.0
2018-10-17 11:00:00,46.59,46.73,46.58,46.73,16000.0,43.3368,43.4671,43.3275,43.4671,16000.0
2018-10-17 11:10:00,46.73,46.79,46.68,46.73,27344.0,43.4671,43.5229,43.4206,43.4671,27344.0
2018-10-17 11:20:00,46.73,46.73,46.66,46.66,12400.0,43.4671,43.4671,43.4019,43.4019,12400.0
2018-10-17 11:30:00,46.7,46.72,46.57,46.58,31400.0,43.4392,43.4578,43.3182,43.3275,31400.0
2018-10-17 11:40:00,46.59,46.84,46.59,46.76,35224.0,43.3368,43.5694,43.3368,43.495,35224.0
2018-10-17 11:50:00,46.78,46.81,46.69,46.79,34316.0,43.5136,43.5415,43.4299,43.5229,34316.0
2018-10-17 12:00:00,46.78,46.81,46.69,46.72,22680.0,43.5136,43.5415,43.4299,43.4578,22680.0
2018-10-17 12:10:00,46.69,46.75,46.65,46.69,60848.0,43.4299,43.4857,43.3926,43.4299,60848.0
2018-10-17 12:20:00,46.69,46.72,46.57,46.57,36532.0,43.4299,43.4578,43.3182,43.3182,36532.0
2018-10-17 12:30:00,46.58,46.59,46.53,46.54,22296.0,43.3275,43.3368,43.281,43.2903,22296.0
2018-10-17 12:40:00,46.52,46.6,46.46,46.46,18000.0,43.2717,43.3461,43.2159,43.2159,18000.0
2018-10-17 12:50:00,46.48,46.64,46.48,46.59,20720.0,43.2345,43.3833,43.2345,43.3368,20720.0
2018-10-17 13:00:00,46.6,46.71,46.59,46.67,17380.0,43.3461,43.4485,43.3368,43.4112,17380.0
2018-10-17 13:10:00,46.69,46.76,46.62,46.63,16796.0,43.4299,43.495,43.3647,43.374,16796.0
2018-10-17 13:20:00,46.61,46.65,46.58,46.59,22200.0,43.3554,43.3926,43.3275,43.3368,22200.0
2018-10-17 13:30:00,46.6,46.64,46.57,46.58,36952.0,43.3461,43.3833,43.3182,43.3275,36952.0
2018-10-17 13:40:00,46.59,46.59,46.53,46.55,21216.0,43.3368,43.3368,43.281,43.2996,21216.0
2018-10-17 13:50:00,46.52,46.58,46.51,46.54,32640.0,43.2717,43.3275,43.2624,43.2903,32640.0
2018-10-17 14:00:00,46.53,46.64,46.44,46.6,40432.0,43.281,43.3833,43.1973,43.3461,40432.0
2018-10-17 14:10:00,46.56,46.56,46.45,46.48,39096.0,43.3089,43.3089,43.2066,43.2345,39096.0
2018-10-17 14:20:00,46.44,46.51,46.35,46.41,52536.0,43.1973,43.2624,43.1136,43.1694,52536.0
2018-10-17 14:30:00,46.42,46.55,46.42,46.52,36084.0,43.1787,43.2996,43.1787,43.2717,36084.0
2018-10-17 14:40:00,46.52,46.56,46.46,46.51,79968.0,43.2717,43.3089,43.2159,43.2624,79968.0
2018-10-17 14:50:00,46.52,46.6,46.46,46.57,118884.0,43.2717,43.3461,43.2159,43.3182,118884.0
2018-10-17 15:00:00,46.55,46.57,46.43,46.46,97200.0,43.2996,43.3182,43.188,43.2159,97200.0
2018-10-17 15:10:00,46.45,46.54,46.39,46.44,101136.0,43.2066,43.2903,43.1508,43.1973,101136.0
2018-10-17 15:20:00,46.44,46.57,46.42,46.52,52000.0,43.1973,43.3182,43.1787,43.2717,52000.0
2018-10-17 15:30:00,46.52,46.55,46.45,46.5,74540.0,43.2717,43.2996,43.2066,43.2531,74540.0
2018-10-17 15:40:00,46.5,46.51,46.35,46.42,108764.0,43.2531,43.2624,43.1136,43.1787,108764.0
2018-10-17 15:50:00,46.42,46.59,46.42,46.55,201776.0,43.1787,43.3368,43.1787,43.2996,201776.0
2018-10-18 09:30:00,46.58,46.75,46.33,46.52,97292.0,43.3275,43.4857,43.095,43.2717,97292.0
2018-10-18 09:40:00,46.49,46.56,46.4,46.47,15800.0,43.2438,43.3089,43.1601,43.2252,15800.0
2018-10-18 09:50:00,46.45,46.45,46.29,46.31,18944.0,43.2066,43.2066,43.0578,43.0764,18944.0
2018-10-18 10:00:00,46.29,46.34,46.14,46.2,48200.0,43.0578,43.1043,42.9183,42.9741,48200.0
2018-10-18 10:10:00,46.19,46.2,46.05,46.2,27796.0,42.9648,42.9741,42.8345,42.9741,27796.0
2018-10-18 10:20:00,46.19,46.25,46.07,46.09,16564.0,42.9648,43.0206,42.8531,42.8717,16564.0
2018-10-18 10:30:00,46.08,46.24,46.06,46.2,18680.0,42.8624,43.0113,42.8438,42.9741,18680.0
2018-10-18 10:40:00,46.2,46.25,46.13,46.13,14000.0,42.9741,43.0206,42.909,42.909,14000.0
2018-10-18 10:50:00,46.13,46.26,46.08,46.22,27076.0,42.909,43.0299,42.8624,42.9927,27076.0
2018-10-18 11:00:00,46.2,46.2,46.07,46.12,10800.0,42.9741,42.9741,42.8531,42.8997,10800.0
2018-10-18 11:10:00,46.09,46.13,46.05,46.06,14888.0,42.8717,42.909,42.8345,42.8438,14888.0
2018-10-18 11:20:00,46.05,46.05,45.89,45.89,35756.0,42.8345,42.8345,42.6857,42.6857,35756.0
2018-10-18 11:30:00,45.87,45.87,45.69,45.76,41300.0,42.6671,42.6671,42.4997,42.5648,41300.0
2018-10-18 11:40:00,45.75,45.75,45.38,45.51,125516.0,42.5555,42.5555,42.2113,42.3322,125516.0
2018-10-18 11:50:00,45.54,45.58,45.22,45.47,162952.0,42.3602,42.3974,42.0625,42.295,162952.0
2018-10-18 12:00:00,45.47,45.57,45.38,45.52,56324.0,42.295,42.3881,42.2113,42.3415,56324.0
2018-10-18 12:10:00,45.52,45.57,45.34,45.42,51928.0,42.3415,42.3881,42.1741,42.2485,51928.0
2018-10-18 12:20:00,45.39,45.76,45.39,45.7,52352.0,42.2206,42.5648,42.2206,42.509,52352.0
2018-10-18 12:30:00,45.71,45.75,45.62,45.74,35160.0,42.5183,42.5555,42.4346,42.5462,35160.0
2018-10-18 12:40:00,45.74,45.82,45.73,45.73,16124.0,42.5462,42.6206,42.5369,42.5369,16124.0
2018-10-18 12:50:00,45.72,45.76,45.67,45.68,17712.0,42.5276,42.5648,42.4811,42.4904,17712.0
2018-10-18 13:00:00,45.67,45.71,45.61,45.61,19200.0,42.4811,42.5183,42.4253,42.4253,19200.0
2018-10-18 13:10:00,45.61,45.61,45.43,45.43,43760.0,42.4253,42.4253,42.2578,42.2578,43760.0
2018-10-18 13:20:00,45.42,45.47,45.25,45.28,53016.0,42.2485,42.295,42.0904,42.1183,53016.0
2018-10-18 13:30:00,45.29,45.35,45.19,45.27,67416.0,42.1276,42.1834,42.0346,42.109,67416.0
2018-10-18 13:40:00,45.25,45.25,45.07,45.15,64196.0,42.0904,42.0904,41.923,41.9974,64196.0
2018-10-18 13:50:00,45.16,45.17,44.92,45.12,112492.0,42.0067,42.016,41.7834,41.9695,112492.0
2018-10-18 14:00:00,45.12,45.36,45.11,45.35,34448.0,41.9695,42.1927,41.9602,42.1834,34448.0
2018-10-18 14:10:00,45.31,45.35,45.22,45.25,46292.0,42.1462,42.1834,42.0625,42.0904,46292.0
2018-10-18 14:20:00,45.24,45.38,45.24,45.31,52108.0,42.0811,42.2113,42.0811,42.1462,52108.0
2018-10-18 14:30:00,45.3,45.38,45.27,45.33,36608.0,42.1369,42.2113,42.109,42.1648,36608.0
2018-10-18 14:40:00,45.36,45.44,45.32,45.32,52344.0,42.1927,42.2671,42.1555,42.1555,52344.0
2018-10-18 14:50:00,45.32,45.41,45.32,45.32,47856.0,42.1555,42.2392,42.1555,42.1555,47856.0
2018-10-18 15:00:00,45.33,45.37,45.28,45.28,37672.0,42.1648,42.202,42.1183,42.1183,37672.0
2018-10-18 15:10:00,45.29,45.39,45.24,45.34,44056.0,42.1276,42.2206,42.0811,42.1741,44056.0
2018-10-18 15:20:00,45.34,45.38,45.26,45.35,65016.0,42.1741,42.2113,42.0997,42.1834,65016.0
2018-10-18 15:30:00,45.33,45.36,45.22,45.36,57136.0,42.1648,42.1927,42.0625,42.1927,57136.0
2018-10-18 15:40:00,45.37,45.43,45.25,45.32,96492.0,42.202,42.2578,42.0904,42.1555,96492.0
2018-10-18 15:50:00,45.33,45.33,45.21,45.25,328136.0,42.1648,42.1648,42.0532,42.0904,328136.0
2018-10-19 09:30:00,45.46,45.5,45.09,45.23,194352.0,42.2857,42.3229,41.9416,42.0718,194352.0
2018-10-19 09:40:00,45.27,45.39,45.18,45.35,20460.0,42.109,42.2206,42.0253,42.1834,20460.0
2018-10-19 09:50:00,45.38,45.52,45.29,45.29,26000.0,42.2113,42.3415,42.1276,42.1276,26000.0
2018-10-19 10:00:00,45.3,45.39,45.24,45.33,55984.0,42.1369,42.2206,42.0811,42.1648,55984.0
2018-10-19 10:10:00,45.33,45.33,45.19,45.26,17880.0,42.1648,42.1648,42.0346,42.0997,17880.0
2018-10-19 10:20:00,45.3,45.47,45.21,45.22,44340.0,42.1369,42.295,42.0532,42.0625,44340.0
2018-10-19 10:30:00,45.27,45.35,45.21,45.28,35640.0,42.109,42.1834,42.0532,42.1183,35640.0
2018-10-19 10:40:00,45.27,45.27,45.13,45.16,48100.0,42.109,42.109,41.9788,42.0067,48100.0
2018-10-19 10:50:00,45.16,45.24,45.13,45.24,21332.0,42.0067,42.0811,41.9788,42.0811,21332.0
2018-10-19 11:00:00,45.28,45.33,45.17,45.26,32456.0,42.1183,42.1648,42.016,42.0997,32456.0
2018-10-19 11:10:00,45.27,45.27,45.15,45.15,24360.0,42.109,42.109,41.9974,41.9974,24360.0
2018-10-19 11:20:00,45.14,45.16,45.08,45.11,10400.0,41.9881,42.0067,41.9323,41.9602,10400.0
2018-10-19 11:30:00,45.13,45.13,44.95,44.96,24312.0,41.9788,41.9788,41.8113,41.8207,24312.0
2018-10-19 11:40:00,44.96,45.07,44.96,45.02,16488.0,41.8207,41.923,41.8207,41.8765,16488.0
2018-10-19 11:50:00,45.02,45.13,44.97,45.11,13200.0,41.8765,41.9788,41.83,41.9602,13200.0
2018-10-19 12:00:00,45.16,45.16,44.94,44.94,33500.0,42.0067,42.0067,41.802,41.802,33500.0
2018-10-19 12:10:00,44.98,45.01,44.92,44.95,39752.0,41.8393,41.8672,41.7834,41.8113,39752.0
2018-10-19 12:20:00,44.95,44.95,44.85,44.92,43164.0,41.8113,41.8113,41.7183,41.7834,43164.0
2018-10-19 12:30:00,44.92,44.93,44.73,44.79,29820.0,41.7834,41.7927,41.6067,41.6625,29820.0
2018-10-19 12:40:00,44.76,44.83,44.74,44.83,25200.0,41.6346,41.6997,41.616,41.6997,25200.0
2018-10-19 12:50:00,44.84,44.94,44.82,44.91,12600.0,41.709,41.802,41.6904,41.7741,12600.0
2018-10-19 13:00:00,44.89,44.91,44.78,44.78,24768.0,41.7555,41.7741,41.6532,41.6532,24768.0
2018-10-19 13:10:00,44.82,44.98,44.82,44.85,34900.0,41.6904,41.8393,41.6904,41.7183,34900.0
2018-10-19 13:20:00,44.85,44.9,44.82,44.88,28000.0,41.7183,41.7648,41.6904,41.7462,28000.0
2018-10-19 13:30:00,44.86,44.87,44.81,44.81,19380.0,41.7276,41.7369,41.6811,41.6811,19380.0
2018-10-19 13:40:00,44.82,44.88,44.69,44.74,53200.0,41.6904,41.7462,41.5695,41.616,53200.0
2018-10-19 13:50:00,44.75,44.76,44.7,44.7,19600.0,41.6253,41.6346,41.5788,41.5788,19600.0
2018-10-19 14:00:00,44.71,44.72,44.45,44.55,29152.0,41.5881,41.5974,41.3463,41.4393,29152.0
2018-10-19 14:10:00,44.56,44.64,44.53,44.53,18996.0,41.4486,41.523,41.4207,41.4207,18996.0
2018-10-19 14:20:00,44.5,44.79,44.49,44.73,36000.0,41.3928,41.6625,41.3835,41.6067,36000.0
2018-10-19 14:30:00,44.74,44.88,44.71,44.85,19648.0,41.616,41.7462,41.5881,41.7183,19648.0
2018-10-19 14:40:00,44.85,44.89,44.78,44.89,23540.0,41.7183,41.7555,41.6532,41.7555,23540.0
2018-10-19 14:50:00,44.9,44.9,44.74,44.74,44864.0,41.7648,41.7648,41.616,41.616,44864.0
2018-10-19 15:00:00,44.77,44.79,44.67,44.68,39600.0,41.6439,41.6625,41.5509,41.5602,39600.0
2018-10-19 15:10:00,44.69,44.77,44.62,44.75,47680.0,41.5695,41.6439,41.5044,41.6253,47680.0
2018-10-19 15:20:00,44.71,44.85,44.69,44.84,56896.0,41.5881,41.7183,41.5695,41.709,56896.0
2018-10-19 15:30:00,44.83,44.83,44.76,44.77,62172.0,41.6997,41.6997,41.6346,41.6439,62172.0
2018-10-19 15:40:00,44.75,44.81,44.72,44.76,87740.0,41.6253,41.6811,41.5974,41.6346,87740.0
2018-10-19 15:50:00,44.76,44.83,44.65,44.67,271976.0,41.6346,41.6997,41.5323,41.5509,271976.0
2018-10-22 09:30:00,44.73,44.8,44.45,44.45,71896.0,41.6067,41.6718,41.3463,41.3463,71896.0
2018-10-22 09:40:00,44.49,44.55,44.44,44.45,64980.0,41.3835,41.4393,41.337,41.3463,64980.0
2018-10-22 09:50:00,44.45,44.48,44.2,44.29,83500.0,41.3463,41.3742,41.1137,41.1974,83500.0
2018-10-22 10:00:00,44.29,44.56,44.29,44.45,44836.0,41.1974,41.4486,41.1974,41.3463,44836.0
2018-10-22 10:10:00,44.45,44.53,44.43,44.46,49664.0,41.3463,41.4207,41.3277,41.3556,49664.0
2018-10-22 10:20:00,44.45,44.6,44.43,44.49,31876.0,41.3463,41.4858,41.3277,41.3835,31876.0
2018-10-22 10:30:00,44.48,44.7,44.46,44.7,26936.0,41.3742,41.5788,41.3556,41.5788,26936.0
2018-10-22 10:40:00,44.69,44.93,44.68,44.91,28896.0,41.5695,41.7927,41.5602,41.7741,28896.0
2018-10-22 10:50:00,44.91,44.99,44.86,44.89,32640.0,41.7741,41.8486,41.7276,41.7555,32640.0
2018-10-22 11:00:00,44.85,44.95,44.83,44.9,35492.0,41.7183,41.8113,41.6997,41.7648,35492.0
2018-10-22 11:10:00,44.9,44.98,44.87,44.97,45556.0,41.7648,41.8393,41.7369,41.83,45556.0
2018-10-22 11:20:00,44.95,45.03,44.89,44.91,49892.0,41.8113,41.8858,41.7555,41.7741,49892.0
2018-10-22 11:30:00,44.92,44.95,44.86,44.86,33816.0,41.7834,41.8113,41.7276,41.7276,33816.0
2018-10-22 11:40:00,44.87,44.91,44.78,44.91,23944.0,41.7369,41.7741,41.6532,41.7741,23944.0
2018-10-22 11:50:00,44.9,44.92,44.75,44.81,25356.0,41.7648,41.7834,41.6253,41.6811,25356.0
2018-10-22 12:00:00,44.82,44.93,44.79,44.82,28444.0,41.6904,41.7927,41.6625,41.6904,28444.0
2018-10-22 12:10:00,44.83,44.84,44.67,44.67,24396.0,41.6997,41.709,41.5509,41.5509,24396.0
2018-10-22 12:20:00,44.68,44.71,44.61,44.7,27560.0,41.5602,41.5881,41.4951,41.5788,27560.0
2018-10-22 12:30:00,44.7,44.77,44.69,44.76,44812.0,41.5788,41.6439,41.5695,41.6346,44812.0
2018-10-22 12:40:00,44.76,44.85,44.76,44.76,38360.0,41.6346,41.7183,41.6346,41.6346,38360.0
2018-10-22 12:50:00,44.75,44.85,44.74,44.83,28824.0,41.6253,41.7183,41.616,41.6997,28824.0
2018-10-22 13:00:00,44.83,44.92,44.79,44.91,33520.0,41.6997,41.7834,41.6625,41.7741,33520.0
2018-10-22 13:10:00,44.9,44.9,44.83,44.85,22800.0,41.7648,41.7648,41.6997,41.7183,22800.0
2018-10-22 13:20:00,44.83,44.83,44.7,44.73,34524.0,41.6997,41.6997,41.5788,41.6067,34524.0
2018-10-22 13:30:00,44.73,44.86,44.72,44.82,26160.0,41.6067,41.7276,41.5974,41.6904,26160.0
2018-10-22 13:40:00,44.82,44.87,44.8,44.81,29844.0,41.6904,41.7369,41.6718,41.6811,29844.0
2018-10-22 13:50:00,44.8,44.82,44.74,44.8,36472.0,41.6718,41.6904,41.616,41.6718,36472.0
2018-10-22 14:00:00,44.8,44.81,44.72,44.72,25292.0,41.6718,41.6811,41.5974,41.5974,25292.0
2018-10-22 14:10:00,44.71,44.76,44.68,44.69,18632.0,41.5881,41.6346,41.5602,41.5695,18632.0
2018-10-22 14:20:00,44.69,44.69,44.59,44.59,19204.0,41.5695,41.5695,41.4765,41.4765,19204.0
2018-10-22 14:30:00,44.6,44.68,44.57,44.66,47552.0,41.4858,41.5602,41.4579,41.5416,47552.0
2018-10-22 14:40:00,44.65,44.75,44.63,44.75,25812.0,41.5323,41.6253,41.5137,41.6253,25812.0
2018-10-22 14:50:00,44.75,44.8,44.71,44.71,44924.0,41.6253,41.6718,41.5881,41.5881,44924.0
2018-10-22 15:00:00,44.71,44.88,44.71,44.84,39040.0,41.5881,41.7462,41.5881,41.709,39040.0
2018-10-22 15:10:00,44.85,44.89,44.81,44.84,35432.0,41.7183,41.7555,41.6811,41.709,35432.0
2018-10-22 15:20:00,44.83,44.89,44.81,44.86,57612.0,41.6997,41.7555,41.6811,41.7276,57612.0
2018-10-22 15:30:00,44.84,44.92,44.8,44.8,38932.0,41.709,41.7834,41.6718,41.6718,38932.0
2018-10-22 15:40:00,44.78,44.8,44.74,44.76,38824.0,41.6532,41.6718,41.616,41.6346,38824.0
2018-10-22 15:50:00,44.75,44.77,44.65,44.67,138556.0,41.6253,41.6439,41.5323,41.5509,138556.0
2018-10-23 09:30:00,44.0,44.24,43.85,44.15,72728.0,40.9277,41.1509,40.7882,41.0672,72728.0
2018-10-23 09:40:00,44.13,44.21,43.86,44.13,133684.0,41.0486,41.123,40.7975,41.0486,133684.0
2018-10-23 09:50:00,44.16,44.16,43.98,44.0,38548.0,41.0765,41.0765,40.9091,40.9277,38548.0
2018-10-23 10:00:00,44.03,44.03,43.68,43.78,65728.0,40.9556,40.9556,40.63,40.723,65728.0
2018-10-23 10:10:00,43.77,43.78,43.44,43.51,99460.0,40.7137,40.723,40.4068,40.4719,99460.0
2018-10-23 10:20:00,43.55,43.58,43.45,43.53,100836.0,40.5091,40.537,40.4161,40.4905,100836.0
2018-10-23 10:30:00,43.57,43.57,43.16,43.32,88604.0,40.5277,40.5277,40.1463,40.2952,88604.0
2018-10-23 10:40:00,43.34,43.34,43.09,43.24,138544.0,40.3138,40.3138,40.0812,40.2208,138544.0
2018-10-23 10:50:00,43.24,43.35,43.12,43.2,116900.0,40.2208,40.3231,40.1091,40.1835,116900.0
2018-10-23 11:00:00,43.2,43.23,42.94,43.16,60532.0,40.1835,40.2114,39.9417,40.1463,60532.0
2018-10-23 11:10:00,43.2,43.22,43.03,43.08,59648.0,40.1835,40.2021,40.0254,40.0719,59648.0
2018-10-23 11:20:00,43.08,43.19,43.03,43.13,41612.0,40.0719,40.1742,40.0254,40.1184,41612.0
2018-10-23 11:30:00,43.13,43.13,42.93,42.96,116180.0,40.1184,40.1184,39.9324,39.9603,116180.0
2018-10-23 11:40:00,42.93,42.97,42.86,42.88,47580.0,39.9324,39.9696,39.8673,39.8859,47580.0
2018-10-23 11:50:00,42.89,42.89,42.69,42.73,94084.0,39.8952,39.8952,39.7092,39.7464,94084.0
2018-10-23 12:00:00,42.74,42.89,42.69,42.89,68880.0,39.7557,39.8952,39.7092,39.8952,68880.0
2018-10-23 12:10:00,42.9,42.9,42.82,42.9,31908.0,39.9045,39.9045,39.8301,39.9045,31908.0
2018-10-23 12:20:00,42.87,43.01,42.83,42.95,51600.0,39.8766,40.0068,39.8394,39.951,51600.0
2018-10-23 12:30:00,42.97,43.3,42.95,43.27,193596.0,39.9696,40.2766,39.951,40.2487,193596.0
2018-10-23 12:40:00,43.31,43.38,43.29,43.34,24180.0,40.2859,40.351,40.2673,40.3138,24180.0
2018-10-23 12:50:00,43.36,43.38,43.3,43.32,24424.0,40.3324,40.351,40.2766,40.2952,24424.0
2018-10-23 13:00:00,43.32,43.55,43.3,43.55,43288.0,40.2952,40.5091,40.2766,40.5091,43288.0
2018-10-23 13:10:00,43.55,43.55,43.41,43.46,34800.0,40.5091,40.5091,40.3789,40.4254,34800.0
2018-10-23 13:20:00,43.44,43.52,43.42,43.42,23600.0,40.4068,40.4812,40.3882,40.3882,23600.0
2018-10-23 13:30:00,43.51,43.52,43.4,43.4,21652.0,40.4719,40.4812,40.3696,40.3696,21652.0
2018-10-23 13:40:00,43.45,43.47,43.27,43.28,36960.0,40.4161,40.4347,40.2487,40.258,36960.0
2018-10-23 13:50:00,43.27,43.41,43.19,43.19,58516.0,40.2487,40.3789,40.1742,40.1742,58516.0
2018-10-23 14:00:00,43.22,43.47,43.2,43.45,71896.0,40.2021,40.4347,40.1835,40.4161,71896.0
2018-10-23 14:10:00,43.46,43.73,43.46,43.73,72964.0,40.4254,40.6765,40.4254,40.6765,72964.0
2018-10-23 14:20:00,43.73,43.77,43.58,43.6,59796.0,40.6765,40.7137,40.537,40.5556,59796.0
2018-10-23 14:30:00,43.62,43.81,43.6,43.77,40104.0,40.5742,40.7509,40.5556,40.7137,40104.0
2018-10-23 14:40:00,43.83,43.83,43.68,43.68,60220.0,40.7696,40.7696,40.63,40.63,60220.0
2018-10-23 14:50:00,43.66,43.75,43.61,43.68,55240.0,40.6114,40.6951,40.5649,40.63,55240.0
2018-10-23 15:00:00,43.71,43.75,43.67,43.68,51576.0,40.6579,40.6951,40.6207,40.63,51576.0
2018-10-23 15:10:00,43.68,43.71,43.55,43.62,110128.0,40.63,40.6579,40.5091,40.5742,110128.0
2018-10-23 15:20:00,43.63,43.77,43.63,43.64,38076.0,40.5835,40.7137,40.5835,40.5928,38076.0
2018-10-23 15:30:00,43.64,43.74,43.61,43.67,150376.0,40.5928,40.6858,40.5649,40.6207,150376.0
2018-10-23 15:40:00,43.68,43.74,43.62,43.69,124152.0,40.63,40.6858,40.5742,40.6393,124152.0
2018-10-23 15:50:00,43.7,43.72,43.61,43.67,287320.0,40.6486,40.6672,40.5649,40.6207,287320.0
2018-10-24 09:30:00,43.65,43.76,43.56,43.72,137364.0,40.6021,40.7044,40.5184,40.6672,137364.0
2018-10-24 09:40:00,43.67,44.05,43.66,43.92,64124.0,40.6207,40.9742,40.6114,40.8533,64124.0
2018-10-24 09:50:00,43.93,43.97,43.8,43.86,28992.0,40.8626,40.8998,40.7416,40.7975,28992.0
2018-10-24 10:00:00,43.88,43.9,43.75,43.9,72852.0,40.8161,40.8347,40.6951,40.8347,72852.0
2018-10-24 10:10:00,43.91,43.99,43.77,43.84,20344.0,40.844,40.9184,40.7137,40.7789,20344.0
2018-10-24 10:20:00,43.81,43.98,43.8,43.87,12768.0,40.7509,40.9091,40.7416,40.8068,12768.0
2018-10-24 10:30:00,43.84,44.03,43.83,43.83,27612.0,40.7789,40.9556,40.7696,40.7696,27612.0
2018-10-24 10:40:00,43.83,43.83,43.58,43.63,99204.0,40.7696,40.7696,40.537,40.5835,99204.0
2018-10-24 10:50:00,43.63,43.72,43.6,43.66,80484.0,40.5835,40.6672,40.5556,40.6114,80484.0
2018-10-24 11:00:00,43.63,43.64,43.34,43.34,74552.0,40.5835,40.5928,40.3138,40.3138,74552.0
2018-10-24 11:10:00,43.32,43.45,43.3,43.35,31620.0,40.2952,40.4161,40.2766,40.3231,31620.0
2018-10-24 11:20:00,43.34,43.36,43.13,43.13,86936.0,40.3138,40.3324,40.1184,40.1184,86936.0
2018-10-24 11:30:00,43.13,43.28,43.1,43.23,88076.0,40.1184,40.258,40.0905,40.2114,88076.0
2018-10-24 11:40:00,43.24,43.48,43.14,43.44,85908.0,40.2208,40.444,40.1277,40.4068,85908.0
2018-10-24 11:50:00,43.44,43.62,43.4,43.62,15104.0,40.4068,40.5742,40.3696,40.5742,15104.0
2018-10-24 12:00:00,43.57,43.67,43.57,43.64,43200.0,40.5277,40.6207,40.5277,40.5928,43200.0
2018-10-24 12:10:00,43.62,43.67,43.54,43.54,26000.0,40.5742,40.6207,40.4998,40.4998,26000.0
2018-10-24 12:20:00,43.53,43.54,43.44,43.44,34600.0,40.4905,40.4998,40.4068,40.4068,34600.0
2018-10-24 12:30:00,43.45,43.45,43.31,43.31,14864.0,40.4161,40.4161,40.2859,40.2859,14864.0
2018-10-24 12:40:00,43.33,43.34,43.29,43.34,8444.0,40.3045,40.3138,40.2673,40.3138,8444.0
2018-10-24 12:50:00,43.31,43.45,43.28,43.34,45656.0,40.2859,40.4161,40.258,40.3138,45656.0
2018-10-24 13:00:00,43.3,43.32,43.07,43.1,37100.0,40.2766,40.2952,40.0626,40.0905,37100.0
2018-10-24 13:10:00,43.14,43.25,43.01,43.25,16612.0,40.1277,40.2301,40.0068,40.2301,16612.0
2018-10-24 13:20:00,43.21,43.22,43.08,43.1,18048.0,40.1928,40.2021,40.0719,40.0905,18048.0
2018-10-24 13:30:00,43.05,43.22,42.99,43.01,43740.0,40.044,40.2021,39.9882,40.0068,43740.0
2018-10-24 13:40:00,42.98,43.16,42.98,43.13,38088.0,39.9789,40.1463,39.9789,40.1184,38088.0
2018-10-24 13:50:00,43.1,43.14,42.94,42.97,43592.0,40.0905,40.1277,39.9417,39.9696,43592.0
2018-10-24 14:00:00,42.95,42.95,42.79,42.79,63500.0,39.951,39.951,39.8022,39.8022,63500.0
2018-10-24 14:10:00,42.79,42.85,42.76,42.85,47176.0,39.8022,39.858,39.7743,39.858,47176.0
2018-10-24 14:20:00,42.82,42.94,42.8,42.93,66728.0,39.8301,39.9417,39.8115,39.9324,66728.0
2018-10-24 14:30:00,42.93,42.95,42.86,42.88,138392.0,39.9324,39.951,39.8673,39.8859,138392.0
2018-10-24 14:40:00,42.87,42.9,42.72,42.72,39360.0,39.8766,39.9045,39.7371,39.7371,39360.0
2018-10-24 14:50:00,42.74,42.84,42.71,42.82,26800.0,39.7557,39.8487,39.7278,39.8301,26800.0
2018-10-24 15:00:00,42.8,42.8,42.65,42.72,43644.0,39.8115,39.8115,39.6719,39.7371,43644.0
2018-10-24 15:10:00,42.71,42.81,42.7,42.71,76256.0,39.7278,39.8208,39.7185,39.7278,76256.0
2018-10-24 15:20:00,42.71,42.71,42.46,42.5,92276.0,39.7278,39.7278,39.4952,39.5324,92276.0
2018-10-24 15:30:00,42.5,42.55,42.4,42.47,130420.0,39.5324,39.5789,39.4394,39.5045,130420.0
2018-10-24 15:40:00,42.47,42.5,42.24,42.24,192892.0,39.5045,39.5324,39.2906,39.2906,192892.0
2018-10-24 15:50:00,42.22,42.28,42.01,42.11,274832.0,39.272,39.3278,39.0766,39.1697,274832.0
2018-10-25 09:30:00,42.5,42.56,42.15,42.39,66848.0,39.5324,39.5882,39.2069,39.4301,66848.0
2018-10-25 09:40:00,42.34,42.46,42.2,42.43,55556.0,39.3836,39.4952,39.2534,39.4673,55556.0
2018-10-25 09:50:00,42.48,42.53,42.4,42.45,17488.0,39.5138,39.5603,39.4394,39.4859,17488.0
2018-10-25 10:00:00,42.45,42.78,42.43,42.77,41900.0,39.4859,39.7929,39.4673,39.7836,41900.0
2018-10-25 10:10:00,42.79,42.82,42.68,42.68,66664.0,39.8022,39.8301,39.6999,39.6999,66664.0
2018-10-25 10:20:00,42.68,42.88,42.62,42.82,72188.0,39.6999,39.8859,39.644,39.8301,72188.0
2018-10-25 10:30:00,42.88,43.07,42.85,42.91,33404.0,39.8859,40.0626,39.858,39.9138,33404.0
2018-10-25 10:40:00,42.92,43.03,42.85,42.87,24128.0,39.9231,40.0254,39.858,39.8766,24128.0
2018-10-25 10:50:00,42.87,42.92,42.75,42.75,25160.0,39.8766,39.9231,39.765,39.765,25160.0
2018-10-25 11:00:00,42.76,42.8,42.65,42.8,16400.0,39.7743,39.8115,39.6719,39.8115,16400.0
2018-10-25 11:10:00,42.81,43.05,42.74,43.04,57212.0,39.8208,40.044,39.7557,40.0347,57212.0
2018-10-25 11:20:00,43.08,43.17,43.04,43.09,25960.0,40.0719,40.1556,40.0347,40.0812,25960.0
2018-10-25 11:30:00,43.13,43.27,43.12,43.24,53368.0,40.1184,40.2487,40.1091,40.2208,53368.0
2018-10-25 11:40:00,43.23,43.26,43.09,43.17,26028.0,40.2114,40.2394,40.0812,40.1556,26028.0
2018-10-25 11:50:00,43.17,43.2,43.03,43.07,32644.0,40.1556,40.1835,40.0254,40.0626,32644.0
2018-10-25 12:00:00,43.09,43.1,42.96,43.0,25800.0,40.0812,40.0905,39.9603,39.9975,25800.0
2018-10-25 12:10:00,43.01,43.03,42.84,42.9,22800.0,40.0068,40.0254,39.8487,39.9045,22800.0
2018-10-25 12:20:00,42.88,43.02,42.88,42.96,20076.0,39.8859,40.0161,39.8859,39.9603,20076.0
2018-10-25 12:30:00,42.92,43.05,42.92,43.02,15580.0,39.9231,40.044,39.9231,40.0161,15580.0
2018-10-25 12:40:00,43.05,43.13,42.99,43.13,22400.0,40.044,40.1184,39.9882,40.1184,22400.0
2018-10-25 12:50:00,43.17,43.24,43.15,43.24,49668.0,40.1556,40.2208,40.137,40.2208,49668.0
2018-10-25 13:00:00,43.25,43.27,43.18,43.2,85424.0,40.2301,40.2487,40.1649,40.1835,85424.0
2018-10-25 13:10:00,43.23,43.23,43.08,43.19,104000.0,40.2114,40.2114,40.0719,40.1742,104000.0
2018-10-25 13:20:00,43.19,43.38,43.19,43.35,35404.0,40.1742,40.351,40.1742,40.3231,35404.0
2018-10-25 13:30:00,43.35,43.43,43.32,43.42,49384.0,40.3231,40.3975,40.2952,40.3882,49384.0
2018-10-25 13:40:00,43.39,43.48,43.36,43.48,52356.0,40.3603,40.444,40.3324,40.444,52356.0
2018-10-25 13:50:00,43.48,43.5,43.33,43.34,75104.0,40.444,40.4626,40.3045,40.3138,75104.0
2018-10-25 14:00:00,43.34,43.37,43.21,43.35,102844.0,40.3138,40.3417,40.1928,40.3231,102844.0
2018-10-25 14:10:00,43.35,43.43,43.28,43.41,95772.0,40.3231,40.3975,40.258,40.3789,95772.0
2018-10-25 14:20:00,43.45,43.5,43.37,43.43,46108.0,40.4161,40.4626,40.3417,40.3975,46108.0
2018-10-25 14:30:00,43.4,43.57,43.34,43.49,73900.0,40.3696,40.5277,40.3138,40.4533,73900.0
2018-10-25 14:40:00,43.45,43.59,43.44,43.55,51704.0,40.4161,40.5463,40.4068,40.5091,51704.0
2018-10-25 14:50:00,43.57,43.62,43.52,43.6,68992.0,40.5277,40.5742,40.4812,40.5556,68992.0
2018-10-25 15:00:00,43.59,43.61,43.48,43.48,51788.0,40.5463,40.5649,40.444,40.444,51788.0
2018-10-25 15:10:00,43.48,43.56,43.45,43.53,30304.0,40.444,40.5184,40.4161,40.4905,30304.0
2018-10-25 15:20:00,43.54,43.55,43.48,43.55,54816.0,40.4998,40.5091,40.444,40.5091,54816.0
2018-10-25 15:30:00,43.55,43.59,43.42,43.47,98376.0,40.5091,40.5463,40.3882,40.4347,98376.0
2018-10-25 15:40:00,43.49,43.51,43.37,43.51,156868.0,40.4533,40.4719,40.3417,40.4719,156868.0
2018-10-25 15:50:00,43.5,43.5,43.37,43.42,329896.0,40.4626,40.4626,40.3417,40.3882,329896.0
2018-10-26 09:30:00,42.57,43.01,42.05,42.82,58432.0,39.5975,40.0068,39.1138,39.8301,58432.0
2018-10-26 09:40:00,42.84,42.99,42.83,42.94,30968.0,39.8487,39.9882,39.8394,39.9417,30968.0
2018-10-26 09:50:00,42.9,42.93,42.72,42.87,22596.0,39.9045,39.9324,39.7371,39.8766,22596.0
2018-10-26 10:00:00,42.82,42.82,42.28,42.41,59376.0,39.8301,39.8301,39.3278,39.4487,59376.0
2018-10-26 10:10:00,42.43,42.48,42.34,42.48,28396.0,39.4673,39.5138,39.3836,39.5138,28396.0
2018-10-26 10:20:00,42.43,42.73,42.43,42.6,27000.0,39.4673,39.7464,39.4673,39.6254,27000.0
2018-10-26 10:30:00,42.57,42.59,42.35,42.43,37568.0,39.5975,39.6161,39.3929,39.4673,37568.0
2018-10-26 10:40:00,42.46,42.48,42.27,42.36,48872.0,39.4952,39.5138,39.3185,39.4022,48872.0
2018-10-26 10:50:00,42.38,42.42,42.19,42.27,54596.0,39.4208,39.458,39.2441,39.3185,54596.0
2018-10-26 11:00:00,42.24,42.52,42.21,42.49,46324.0,39.2906,39.551,39.2627,39.5231,46324.0
2018-10-26 11:10:00,42.48,42.66,42.45,42.66,116552.0,39.5138,39.6812,39.4859,39.6812,116552.0
2018-10-26 11:20:00,42.68,42.87,42.68,42.86,11200.0,39.6999,39.8766,39.6999,39.8673,11200.0
2018-10-26 11:30:00,42.92,42.98,42.78,42.8,12368.0,39.9231,39.9789,39.7929,39.8115,12368.0
2018-10-26 11:40:00,42.83,42.84,42.77,42.81,24256.0,39.8394,39.8487,39.7836,39.8208,24256.0
2018-10-26 11:50:00,42.81,43.02,42.81,42.97,53448.0,39.8208,40.0161,39.8208,39.9696,53448.0
2018-10-26 12:00:00,42.95,43.1,42.92,43.08,43916.0,39.951,40.0905,39.9231,40.0719,43916.0
2018-10-26 12:10:00,43.06,43.07,42.96,43.07,55700.0,40.0533,40.0626,39.9603,40.0626,55700.0
2018-10-26 12:20:00,43.08,43.16,43.04,43.12,22400.0,40.0719,40.1463,40.0347,40.1091,22400.0
2018-10-26 12:30:00,43.09,43.2,43.09,43.13,12380.0,40.0812,40.1835,40.0812,40.1184,12380.0
2018-10-26 12:40:00,43.18,43.42,43.16,43.42,27720.0,40.1649,40.3882,40.1463,40.3882,27720.0
2018-10-26 12:50:00,43.43,43.47,43.33,43.33,27004.0,40.3975,40.4347,40.3045,40.3045,27004.0
2018-10-26 13:00:00,43.37,43.49,43.36,43.37,22112.0,40.3417,40.4533,40.3324,40.3417,22112.0
2018-10-26 13:10:00,43.36,43.4,43.25,43.29,30000.0,40.3324,40.3696,40.2301,40.2673,30000.0
2018-10-26 13:20:00,43.28,43.32,43.18,43.2,14400.0,40.258,40.2952,40.1649,40.1835,14400.0
2018-10-26 13:30:00,43.11,43.13,43.01,43.02,34800.0,40.0998,40.1184,40.0068,40.0161,34800.0
2018-10-26 13:40:00,43.02,43.18,43.02,43.16,22076.0,40.0161,40.1649,40.0161,40.1463,22076.0
2018-10-26 13:50:00,43.16,43.28,43.13,43.28,12800.0,40.1463,40.258,40.1184,40.258,12800.0
2018-10-26 14:00:00,43.27,43.28,43.1,43.18,57520.0,40.2487,40.258,40.0905,40.1649,57520.0
2018-10-26 14:10:00,43.16,43.21,43.05,43.1,24000.0,40.1463,40.1928,40.044,40.0905,24000.0
2018-10-26 14:20:00,43.1,43.15,43.03,43.12,16400.0,40.0905,40.137,40.0254,40.1091,16400.0
2018-10-26 14:30:00,43.15,43.25,43.11,43.22,17200.0,40.137,40.2301,40.0998,40.2021,17200.0
2018-10-26 14:40:00,43.21,43.23,43.04,43.04,11200.0,40.1928,40.2114,40.0347,40.0347,11200.0
2018-10-26 14:50:00,43.04,43.06,42.81,42.84,14400.0,40.0347,40.0533,39.8208,39.8487,14400.0
2018-10-26 15:00:00,42.83,42.85,42.74,42.8,21768.0,39.8394,39.858,39.7557,39.8115,21768.0
2018-10-26 15:10:00,42.84,42.85,42.67,42.83,53804.0,39.8487,39.858,39.6906,39.8394,53804.0
2018-10-26 15:20:00,42.85,43.01,42.85,42.94,37788.0,39.858,40.0068,39.858,39.9417,37788.0
2018-10-26 15:30:00,42.9,42.97,42.76,42.94,59236.0,39.9045,39.9696,39.7743,39.9417,59236.0
2018-10-26 15:40:00,42.92,43.05,42.71,43.01,103812.0,39.9231,40.044,39.7278,40.0068,103812.0
2018-10-26 15:50:00,42.99,43.12,42.77,42.87,198360.0,39.9882,40.1091,39.7836,39.8766,198360.0
2018-10-29 09:30:00,43.37,43.69,43.37,43.54,73020.0,40.3417,40.6393,40.3417,40.4998,73020.0
2018-10-29 09:40:00,43.58,43.58,43.4,43.44,23600.0,40.537,40.537,40.3696,40.4068,23600.0
2018-10-29 09:50:00,43.42,43.5,43.28,43.46,25396.0,40.3882,40.4626,40.258,40.4254,25396.0
2018-10-29 10:00:00,43.52,43.66,43.52,43.6,25368.0,40.4812,40.6114,40.4812,40.5556,25368.0
2018-10-29 10:10:00,43.62,43.76,43.58,43.68,36440.0,40.5742,40.7044,40.537,40.63,36440.0
2018-10-29 10:20:00,43.7,43.76,43.63,43.73,59032.0,40.6486,40.7044,40.5835,40.6765,59032.0
2018-10-29 10:30:00,43.77,43.8,43.61,43.64,48352.0,40.7137,40.7416,40.5649,40.5928,48352.0
2018-10-29 10:40:00,43.63,43.74,43.61,43.66,32284.0,40.5835,40.6858,40.5649,40.6114,32284.0
2018-10-29 10:50:00,43.7,43.76,43.65,43.7,30612.0,40.6486,40.7044,40.6021,40.6486,30612.0
2018-10-29 11:00:00,43.71,43.77,43.63,43.63,17720.0,40.6579,40.7137,40.5835,40.5835,17720.0
2018-10-29 11:10:00,43.62,43.63,43.52,43.54,23124.0,40.5742,40.5835,40.4812,40.4998,23124.0
2018-10-29 11:20:00,43.53,43.6,43.52,43.59,21200.0,40.4905,40.5556,40.4812,40.5463,21200.0
2018-10-29 11:30:00,43.6,43.66,43.56,43.66,30732.0,40.5556,40.6114,40.5184,40.6114,30732.0
2018-10-29 11:40:00,43.66,43.76,43.62,43.73,27032.0,40.6114,40.7044,40.5742,40.6765,27032.0
2018-10-29 11:50:00,43.74,43.79,43.58,43.58,34400.0,40.6858,40.7323,40.537,40.537,34400.0
2018-10-29 12:00:00,43.58,43.58,43.48,43.5,26000.0,40.537,40.537,40.444,40.4626,26000.0
2018-10-29 12:10:00,43.48,43.57,43.46,43.52,88524.0,40.444,40.5277,40.4254,40.4812,88524.0
2018-10-29 12:20:00,43.52,43.54,43.41,43.45,56864.0,40.4812,40.4998,40.3789,40.4161,56864.0
2018-10-29 12:30:00,43.42,43.59,43.42,43.55,24148.0,40.3882,40.5463,40.3882,40.5091,24148.0
2018-10-29 12:40:00,43.57,43.66,43.5,43.5,19360.0,40.5277,40.6114,40.4626,40.4626,19360.0
2018-10-29 12:50:00,43.5,43.54,43.38,43.44,30504.0,40.4626,40.4998,40.351,40.4068,30504.0
2018-10-29 13:00:00,43.43,43.56,43.43,43.54,32148.0,40.3975,40.5184,40.3975,40.4998,32148.0
2018-10-29 13:10:00,43.54,43.56,43.46,43.48,18656.0,40.4998,40.5184,40.4254,40.444,18656.0
2018-10-29 13:20:00,43.48,43.52,43.43,43.46,8000.0,40.444,40.4812,40.3975,40.4254,8000.0
2018-10-29 13:30:00,43.44,43.51,43.38,43.5,16112.0,40.4068,40.4719,40.351,40.4626,16112.0
2018-10-29 13:40:00,43.46,43.55,43.38,43.45,16348.0,40.4254,40.5091,40.351,40.4161,16348.0
2018-10-29 13:50:00,43.47,43.54,43.41,43.41,24224.0,40.4347,40.4998,40.3789,40.3789,24224.0
2018-10-29 14:00:00,43.39,43.39,43.29,43.31,12800.0,40.3603,40.3603,40.2673,40.2859,12800.0
2018-10-29 14:10:00,43.26,43.27,43.13,43.16,21300.0,40.2394,40.2487,40.1184,40.1463,21300.0
2018-10-29 14:20:00,43.19,43.21,43.12,43.15,24900.0,40.1742,40.1928,40.1091,40.137,24900.0
2018-10-29 14:30:00,43.12,43.13,43.04,43.05,45724.0,40.1091,40.1184,40.0347,40.044,45724.0
2018-10-29 14:40:00,43.06,43.19,43.06,43.07,18200.0,40.0533,40.1742,40.0533,40.0626,18200.0
2018-10-29 14:50:00,43.07,43.07,42.93,42.99,21108.0,40.0626,40.0626,39.9324,39.9882,21108.0
2018-10-29 15:00:00,42.92,42.92,42.76,42.76,21200.0,39.9231,39.9231,39.7743,39.7743,21200.0
2018-10-29 15:10:00,42.78,42.8,42.59,42.67,48428.0,39.7929,39.8115,39.6161,39.6906,48428.0
2018-10-29 15:20:00,42.67,42.75,42.54,42.63,41760.0,39.6906,39.765,39.5696,39.6533,41760.0
2018-10-29 15:30:00,42.63,42.63,42.45,42.45,48184.0,39.6533,39.6533,39.4859,39.4859,48184.0
2018-10-29 15:40:00,42.45,42.71,42.25,42.69,108688.0,39.4859,39.7278,39.2999,39.7092,108688.0
2018-10-29 15:50:00,42.68,43.0,42.67,42.99,332184.0,39.6999,39.9975,39.6906,39.9882,332184.0
2018-10-30 09:30:00,43.28,43.97,43.28,43.74,198688.0,40.258,40.8998,40.258,40.6858,198688.0
2018-10-30 09:40:00,43.66,44.14,43.59,44.01,140468.0,40.6114,41.0579,40.5463,40.937,140468.0
2018-10-30 09:50:00,43.98,44.37,43.96,44.21,117492.0,40.9091,41.2718,40.8905,41.123,117492.0
2018-10-30 10:00:00,44.21,44.34,44.13,44.16,111480.0,41.123,41.2439,41.0486,41.0765,111480.0
2018-10-30 10:10:00,44.18,44.42,44.12,44.28,108540.0,41.0951,41.3184,41.0393,41.1881,108540.0
2018-10-30 10:20:00,44.27,44.44,44.24,44.3,91608.0,41.1788,41.337,41.1509,41.2067,91608.0
2018-10-30 10:30:00,44.27,44.3,43.97,44.09,77604.0,41.1788,41.2067,40.8998,41.0114,77604.0
2018-10-30 10:40:00,44.06,44.16,43.9,44.11,122064.0,40.9835,41.0765,40.8347,41.03,122064.0
2018-10-30 10:50:00,44.12,44.18,44.0,44.06,67872.0,41.0393,41.0951,40.9277,40.9835,67872.0
2018-10-30 11:00:00,44.08,44.24,44.03,44.23,49204.0,41.0021,41.1509,40.9556,41.1416,49204.0
2018-10-30 11:10:00,44.19,44.23,44.0,44.1,95520.0,41.1044,41.1416,40.9277,41.0207,95520.0
2018-10-30 11:20:00,44.11,44.46,44.08,44.45,72160.0,41.03,41.3556,41.0021,41.3463,72160.0
2018-10-30 11:30:00,44.46,44.54,44.4,44.48,63568.0,41.3556,41.43,41.2998,41.3742,63568.0
2018-10-30 11:40:00,44.47,44.55,44.36,44.54,47708.0,41.3649,41.4393,41.2625,41.43,47708.0
2018-10-30 11:50:00,44.52,44.55,44.41,44.44,49020.0,41.4114,41.4393,41.3091,41.337,49020.0
2018-10-30 12:00:00,44.45,44.55,44.44,44.47,73184.0,41.3463,41.4393,41.337,41.3649,73184.0
2018-10-30 12:10:00,44.47,44.51,44.36,44.46,28000.0,41.3649,41.4021,41.2625,41.3556,28000.0
2018-10-30 12:20:00,44.48,44.53,44.42,44.43,32804.0,41.3742,41.4207,41.3184,41.3277,32804.0
2018-10-30 12:30:00,44.44,44.49,44.26,44.48,75560.0,41.337,41.3835,41.1695,41.3742,75560.0
2018-10-30 12:40:00,44.47,44.59,44.42,44.55,71512.0,41.3649,41.4765,41.3184,41.4393,71512.0
2018-10-30 12:50:00,44.57,44.58,44.35,44.38,87220.0,41.4579,41.4672,41.2532,41.2811,87220.0
2018-10-30 13:00:00,44.35,44.48,44.33,44.44,66632.0,41.2532,41.3742,41.2346,41.337,66632.0
2018-10-30 13:10:00,44.45,44.58,44.34,44.52,122300.0,41.3463,41.4672,41.2439,41.4114,122300.0
2018-10-30 13:20:00,44.57,44.57,44.38,44.38,50200.0,41.4579,41.4579,41.2811,41.2811,50200.0
2018-10-30 13:30:00,44.31,44.34,44.13,44.23,43620.0,41.216,41.2439,41.0486,41.1416,43620.0
2018-10-30 13:40:00,44.24,44.44,44.24,44.42,50180.0,41.1509,41.337,41.1509,41.3184,50180.0
2018-10-30 13:50:00,44.43,44.46,44.32,44.41,33616.0,41.3277,41.3556,41.2253,41.3091,33616.0
2018-10-30 14:00:00,44.42,44.45,44.1,44.12,39796.0,41.3184,41.3463,41.0207,41.0393,39796.0
2018-10-30 14:10:00,44.12,44.18,44.1,44.16,24480.0,41.0393,41.0951,41.0207,41.0765,24480.0
2018-10-30 14:20:00,44.16,44.26,44.12,44.16,27600.0,41.0765,41.1695,41.0393,41.0765,27600.0
2018-10-30 14:30:00,44.15,44.22,44.09,44.16,24400.0,41.0672,41.1323,41.0114,41.0765,24400.0
2018-10-30 14:40:00,44.17,44.19,44.1,44.16,25200.0,41.0858,41.1044,41.0207,41.0765,25200.0
2018-10-30 14:50:00,44.18,44.42,44.18,44.39,70956.0,41.0951,41.3184,41.0951,41.2905,70956.0
2018-10-30 15:00:00,44.38,44.38,44.25,44.34,72000.0,41.2811,41.2811,41.1602,41.2439,72000.0
2018-10-30 15:10:00,44.36,44.56,44.36,44.4,127520.0,41.2625,41.4486,41.2625,41.2998,127520.0
2018-10-30 15:20:00,44.39,44.49,44.33,44.43,89320.0,41.2905,41.3835,41.2346,41.3277,89320.0
2018-10-30 15:30:00,44.45,44.54,44.38,44.38,79700.0,41.3463,41.43,41.2811,41.2811,79700.0
2018-10-30 15:40:00,44.37,44.47,44.36,44.45,107600.0,41.2718,41.3649,41.2625,41.3463,107600.0
2018-10-30 15:50:00,44.46,44.6,44.44,44.47,205280.0,41.3556,41.4858,41.337,41.3649,205280.0
2018-10-31 09:30:00,44.75,45.15,44.75,44.93,79692.0,41.6253,41.9974,41.6253,41.7927,79692.0
2018-10-31 09:40:00,44.95,45.15,44.88,45.09,42584.0,41.8113,41.9974,41.7462,41.9416,42584.0
2018-10-31 09:50:00,45.14,45.54,45.14,45.48,62616.0,41.9881,42.3602,41.9881,42.3043,62616.0
2018-10-31 10:00:00,45.45,45.66,45.23,45.66,67688.0,42.2764,42.4718,42.0718,42.4718,67688.0
2018-10-31 10:10:00,45.66,45.7,45.6,45.67,43624.0,42.4718,42.509,42.416,42.4811,43624.0
2018-10-31 10:20:00,45.69,45.79,45.63,45.74,50404.0,42.4997,42.5927,42.4439,42.5462,50404.0
2018-10-31 10:30:00,45.73,45.88,45.69,45.74,50940.0,42.5369,42.6764,42.4997,42.5462,50940.0
2018-10-31 10:40:00,45.73,45.73,45.43,45.43,45304.0,42.5369,42.5369,42.2578,42.2578,45304.0
2018-10-31 10:50:00,45.42,45.45,45.22,45.23,48212.0,42.2485,42.2764,42.0625,42.0718,48212.0
2018-10-31 11:00:00,45.24,45.25,45.02,45.13,56408.0,42.0811,42.0904,41.8765,41.9788,56408.0
2018-10-31 11:10:00,45.12,45.17,44.99,45.06,103284.0,41.9695,42.016,41.8486,41.9137,103284.0
2018-10-31 11:20:00,45.11,45.24,45.11,45.22,29880.0,41.9602,42.0811,41.9602,42.0625,29880.0
2018-10-31 11:30:00,45.22,45.34,45.19,45.32,49704.0,42.0625,42.1741,42.0346,42.1555,49704.0
2018-10-31 11:40:00,45.34,45.34,45.16,45.2,22000.0,42.1741,42.1741,42.0067,42.0439,22000.0
2018-10-31 11:50:00,45.22,45.3,45.19,45.27,15560.0,42.0625,42.1369,42.0346,42.109,15560.0
2018-10-31 12:00:00,45.25,45.25,45.13,45.21,63592.0,42.0904,42.0904,41.9788,42.0532,63592.0
2018-10-31 12:10:00,45.22,45.3,45.19,45.21,89588.0,42.0625,42.1369,42.0346,42.0532,89588.0
2018-10-31 12:20:00,45.21,45.34,45.2,45.33,63064.0,42.0532,42.1741,42.0439,42.1648,63064.0
2018-10-31 12:30:00,45.27,45.42,45.26,45.42,58848.0,42.109,42.2485,42.0997,42.2485,58848.0
2018-10-31 12:40:00,45.41,45.56,45.38,45.56,65472.0,42.2392,42.3788,42.2113,42.3788,65472.0
2018-10-31 12:50:00,45.54,45.67,45.54,45.66,45636.0,42.3602,42.4811,42.3602,42.4718,45636.0
2018-10-31 13:00:00,45.66,45.74,45.61,45.74,87184.0,42.4718,42.5462,42.4253,42.5462,87184.0
2018-10-31 13:10:00,45.73,45.89,45.71,45.84,52076.0,42.5369,42.6857,42.5183,42.6392,52076.0
2018-10-31 13:20:00,45.83,45.87,45.68,45.68,24504.0,42.6299,42.6671,42.4904,42.4904,24504.0
2018-10-31 13:30:00,45.65,45.67,45.6,45.6,20688.0,42.4625,42.4811,42.416,42.416,20688.0
2018-10-31 13:40:00,45.61,45.82,45.6,45.77,34740.0,42.4253,42.6206,42.416,42.5741,34740.0
2018-10-31 13:50:00,45.77,45.84,45.74,45.82,30300.0,42.5741,42.6392,42.5462,42.6206,30300.0
2018-10-31 14:00:00,45.82,45.84,45.74,45.81,32764.0,42.6206,42.6392,42.5462,42.6113,32764.0
2018-10-31 14:10:00,45.81,45.9,45.81,45.87,31200.0,42.6113,42.695,42.6113,42.6671,31200.0
2018-10-31 14:20:00,45.87,45.88,45.83,45.87,30804.0,42.6671,42.6764,42.6299,42.6671,30804.0
2018-10-31 14:30:00,45.88,45.92,45.8,45.82,43200.0,42.6764,42.7136,42.602,42.6206,43200.0
2018-10-31 14:40:00,45.86,45.9,45.8,45.8,25000.0,42.6578,42.695,42.602,42.602,25000.0
2018-10-31 14:50:00,45.8,45.9,45.77,45.87,62548.0,42.602,42.695,42.5741,42.6671,62548.0
2018-10-31 15:00:00,45.87,45.97,45.83,45.84,59684.0,42.6671,42.7601,42.6299,42.6392,59684.0
2018-10-31 15:10:00,45.84,45.96,45.82,45.91,57528.0,42.6392,42.7508,42.6206,42.7043,57528.0
2018-10-31 15:20:00,45.9,45.93,45.77,45.86,49640.0,42.695,42.7229,42.5741,42.6578,49640.0
2018-10-31 15:30:00,45.86,45.86,45.67,45.67,69324.0,42.6578,42.6578,42.4811,42.4811,69324.0
2018-10-31 15:40:00,45.69,45.76,45.54,45.56,124460.0,42.4997,42.5648,42.3602,42.3788,124460.0
2018-10-31 15:50:00,45.56,45.62,45.43,45.47,364920.0,42.3788,42.4346,42.2578,42.295,364920.0
2018-11-01 09:30:00,45.59,45.66,45.44,45.49,59028.0,42.4067,42.4718,42.2671,42.3136,59028.0
2018-11-01 09:40:00,45.48,45.49,45.31,45.35,58880.0,42.3043,42.3136,42.1462,42.1834,58880.0
2018-11-01 09:50:00,45.34,45.47,45.32,45.38,67368.0,42.1741,42.295,42.1555,42.2113,67368.0
2018-11-01 10:00:00,45.37,45.4,45.14,45.24,121380.0,42.202,42.2299,41.9881,42.0811,121380.0
2018-11-01 10:10:00,45.25,45.45,45.22,45.39,60468.0,42.0904,42.2764,42.0625,42.2206,60468.0
2018-11-01 10:20:00,45.41,45.46,45.3,45.38,33856.0,42.2392,42.2857,42.1369,42.2113,33856.0
2018-11-01 10:30:00,45.38,45.57,45.36,45.51,32596.0,42.2113,42.3881,42.1927,42.3322,32596.0
2018-11-01 10:40:00,45.48,45.48,45.33,45.34,41480.0,42.3043,42.3043,42.1648,42.1741,41480.0
2018-11-01 10:50:00,45.36,45.46,45.15,45.22,67604.0,42.1927,42.2857,41.9974,42.0625,67604.0
2018-11-01 11:00:00,45.27,45.27,45.08,45.12,38452.0,42.109,42.109,41.9323,41.9695,38452.0
2018-11-01 11:10:00,45.12,45.18,45.02,45.07,61176.0,41.9695,42.0253,41.8765,41.923,61176.0
2018-11-01 11:20:00,45.06,45.07,44.99,45.0,19800.0,41.9137,41.923,41.8486,41.8579,19800.0
2018-11-01 11:30:00,45.02,45.05,44.88,44.88,52932.0,41.8765,41.9044,41.7462,41.7462,52932.0
2018-11-01 11:40:00,44.88,44.88,44.79,44.79,35232.0,41.7462,41.7462,41.6625,41.6625,35232.0
2018-11-01 11:50:00,44.82,44.85,44.71,44.71,28632.0,41.6904,41.7183,41.5881,41.5881,28632.0
2018-11-01 12:00:00,44.7,44.91,44.62,44.9,40052.0,41.5788,41.7741,41.5044,41.7648,40052.0
2018-11-01 12:10:00,44.92,44.93,44.71,44.71,24112.0,41.7834,41.7927,41.5881,41.5881,24112.0
2018-11-01 12:20:00,44.74,44.75,44.66,44.69,13872.0,41.616,41.6253,41.5416,41.5695,13872.0
2018-11-01 12:30:00,44.67,44.72,44.64,44.72,30504.0,41.5509,41.5974,41.523,41.5974,30504.0
2018-11-01 12:40:00,44.7,44.8,44.69,44.8,18428.0,41.5788,41.6718,41.5695,41.6718,18428.0
2018-11-01 12:50:00,44.79,44.93,44.79,44.93,13200.0,41.6625,41.7927,41.6625,41.7927,13200.0
2018-11-01 13:00:00,44.95,44.95,44.85,44.85,21084.0,41.8113,41.8113,41.7183,41.7183,21084.0
2018-11-01 13:10:00,44.85,44.93,44.85,44.93,14224.0,41.7183,41.7927,41.7183,41.7927,14224.0
2018-11-01 13:20:00,44.92,44.96,44.89,44.94,22224.0,41.7834,41.8207,41.7555,41.802,22224.0
2018-11-01 13:30:00,44.97,44.99,44.92,44.92,23880.0,41.83,41.8486,41.7834,41.7834,23880.0
2018-11-01 13:40:00,44.94,45.01,44.92,44.93,24056.0,41.802,41.8672,41.7834,41.7927,24056.0
2018-11-01 13:50:00,44.92,45.06,44.9,45.06,68512.0,41.7834,41.9137,41.7648,41.9137,68512.0
2018-11-01 14:00:00,45.06,45.07,44.96,44.99,40640.0,41.9137,41.923,41.8207,41.8486,40640.0
2018-11-01 14:10:00,44.99,45.1,44.96,45.1,34704.0,41.8486,41.9509,41.8207,41.9509,34704.0
2018-11-01 14:20:00,45.11,45.16,45.09,45.09,24128.0,41.9602,42.0067,41.9416,41.9416,24128.0
2018-11-01 14:30:00,45.09,45.11,45.01,45.03,25420.0,41.9416,41.9602,41.8672,41.8858,25420.0
2018-11-01 14:40:00,45.02,45.07,45.02,45.07,17676.0,41.8765,41.923,41.8765,41.923,17676.0
2018-11-01 14:50:00,45.05,45.19,45.03,45.19,35688.0,41.9044,42.0346,41.8858,42.0346,35688.0
2018-11-01 15:00:00,45.18,45.19,45.04,45.05,36140.0,42.0253,42.0346,41.8951,41.9044,36140.0
2018-11-01 15:10:00,45.06,45.08,45.01,45.05,39136.0,41.9137,41.9323,41.8672,41.9044,39136.0
2018-11-01 15:20:00,45.05,45.2,45.04,45.2,38772.0,41.9044,42.0439,41.8951,42.0439,38772.0
2018-11-01 15:30:00,45.18,45.29,45.16,45.29,96080.0,42.0253,42.1276,42.0067,42.1276,96080.0
2018-11-01 15:40:00,45.28,45.28,45.18,45.24,103148.0,42.1183,42.1183,42.0253,42.0811,103148.0
2018-11-01 15:50:00,45.22,45.23,45.18,45.18,184940.0,42.0625,42.0718,42.0253,42.0253,184940.0
2018-11-02 09:30:00,45.5,45.94,45.39,45.74,66820.0,42.3229,42.7322,42.2206,42.5462,66820.0
2018-11-02 09:40:00,45.83,45.84,45.61,45.61,42200.0,42.6299,42.6392,42.4253,42.4253,42200.0
2018-11-02 09:50:00,45.6,45.61,45.38,45.52,29528.0,42.416,42.4253,42.2113,42.3415,29528.0
2018-11-02 10:00:00,45.48,45.48,45.31,45.37,41332.0,42.3043,42.3043,42.1462,42.202,41332.0
2018-11-02 10:10:00,45.37,45.63,45.27,45.63,31192.0,42.202,42.4439,42.109,42.4439,31192.0
2018-11-02 10:20:00,45.63,45.64,45.34,45.34,18768.0,42.4439,42.4532,42.1741,42.1741,18768.0
2018-11-02 10:30:00,45.36,45.43,45.16,45.21,35652.0,42.1927,42.2578,42.0067,42.0532,35652.0
2018-11-02 10:40:00,45.21,45.33,45.17,45.28,29008.0,42.0532,42.1648,42.016,42.1183,29008.0
2018-11-02 10:50:00,45.29,45.35,45.25,45.28,41356.0,42.1276,42.1834,42.0904,42.1183,41356.0
2018-11-02 11:00:00,45.31,45.32,45.15,45.25,52020.0,42.1462,42.1555,41.9974,42.0904,52020.0
2018-11-02 11:10:00,45.24,45.3,45.13,45.17,17284.0,42.0811,42.1369,41.9788,42.016,17284.0
2018-11-02 11:20:00,45.15,45.28,45.11,45.19,46820.0,41.9974,42.1183,41.9602,42.0346,46820.0
2018-11-02 11:30:00,45.19,45.31,45.19,45.24,17644.0,42.0346,42.1462,42.0346,42.0811,17644.0
2018-11-02 11:40:00,45.26,45.29,45.19,45.26,32344.0,42.0997,42.1276,42.0346,42.0997,32344.0
2018-11-02 11:50:00,45.27,45.43,45.27,45.38,26020.0,42.109,42.2578,42.109,42.2113,26020.0
2018-11-02 12:00:00,45.4,45.49,44.79,45.03,177648.0,42.2299,42.3136,41.6625,41.8858,177648.0
2018-11-02 12:10:00,44.99,45.13,44.99,45.06,37740.0,41.8486,41.9788,41.8486,41.9137,37740.0
2018-11-02 12:20:00,45.04,45.04,44.94,44.98,8312.0,41.8951,41.8951,41.802,41.8393,8312.0
2018-11-02 12:30:00,44.98,44.98,44.75,44.76,9200.0,41.8393,41.8393,41.6253,41.6346,9200.0
2018-11-02 12:40:00,44.81,44.81,44.69,44.72,10400.0,41.6811,41.6811,41.5695,41.5974,10400.0
2018-11-02 12:50:00,44.69,44.69,44.54,44.62,14940.0,41.5695,41.5695,41.43,41.5044,14940.0
2018-11-02 13:00:00,44.61,44.61,44.57,44.57,12584.0,41.4951,41.4951,41.4579,41.4579,12584.0
2018-11-02 13:10:00,44.57,44.71,44.57,44.71,17432.0,41.4579,41.5881,41.4579,41.5881,17432.0
2018-11-02 13:20:00,44.7,44.71,44.56,44.59,10400.0,41.5788,41.5881,41.4486,41.4765,10400.0
2018-11-02 13:30:00,44.54,44.6,44.52,44.6,22800.0,41.43,41.4858,41.4114,41.4858,22800.0
2018-11-02 13:40:00,44.58,44.84,44.58,44.75,75180.0,41.4672,41.709,41.4672,41.6253,75180.0
2018-11-02 13:50:00,44.67,44.73,44.65,44.7,9056.0,41.5509,41.6067,41.5323,41.5788,9056.0
2018-11-02 14:00:00,44.68,44.68,44.59,44.6,10400.0,41.5602,41.5602,41.4765,41.4858,10400.0
2018-11-02 14:10:00,44.63,44.72,44.57,44.72,14300.0,41.5137,41.5974,41.4579,41.5974,14300.0
2018-11-02 14:20:00,44.7,45.01,44.6,45.01,19824.0,41.5788,41.8672,41.4858,41.8672,19824.0
2018-11-02 14:30:00,44.87,44.94,44.82,44.82,22320.0,41.7369,41.802,41.6904,41.6904,22320.0
2018-11-02 14:40:00,44.82,44.93,44.8,44.93,7264.0,41.6904,41.7927,41.6718,41.7927,7264.0
2018-11-02 14:50:00,44.97,44.97,44.85,44.87,13652.0,41.83,41.83,41.7183,41.7369,13652.0
2018-11-02 15:00:00,44.89,44.91,44.79,44.91,16400.0,41.7555,41.7741,41.6625,41.7741,16400.0
2018-11-02 15:10:00,44.91,45.02,44.91,44.97,19800.0,41.7741,41.8765,41.7741,41.83,19800.0
2018-11-02 15:20:00,44.97,45.05,44.88,44.94,38916.0,41.83,41.9044,41.7462,41.802,38916.0
2018-11-02 15:30:00,44.92,45.01,44.88,45.01,13608.0,41.7834,41.8672,41.7462,41.8672,13608.0
2018-11-02 15:40:00,45.01,45.04,44.91,44.94,40080.0,41.8672,41.8951,41.7741,41.802,40080.0
2018-11-02 15:50:00,44.97,45.02,44.87,44.91,66648.0,41.83,41.8765,41.7369,41.7741,66648.0
2018-11-05 09:30:00,45.01,45.23,44.61,45.12,56768.0,41.8672,42.0718,41.4951,41.9695,56768.0
2018-11-05 09:40:00,45.03,45.05,44.74,44.78,34888.0,41.8858,41.9044,41.616,41.6532,34888.0
2018-11-05 09:50:00,44.76,44.78,44.6,44.6,20744.0,41.6346,41.6532,41.4858,41.4858,20744.0
2018-11-05 10:00:00,44.59,44.63,44.38,44.44,39792.0,41.4765,41.5137,41.2811,41.337,39792.0
2018-11-05 10:10:00,44.44,44.44,44.21,44.21,43200.0,41.337,41.337,41.123,41.123,43200.0
2018-11-05 10:20:00,44.28,44.3,44.07,44.23,56796.0,41.1881,41.2067,40.9928,41.1416,56796.0
2018-11-05 10:30:00,44.23,44.5,44.23,44.42,38772.0,41.1416,41.3928,41.1416,41.3184,38772.0
2018-11-05 10:40:00,44.42,44.48,44.25,44.29,48376.0,41.3184,41.3742,41.1602,41.1974,48376.0
2018-11-05 10:50:00,44.29,44.47,44.29,44.43,51044.0,41.1974,41.3649,41.1974,41.3277,51044.0
2018-11-05 11:00:00,44.4,44.48,44.33,44.33,49288.0,41.2998,41.3742,41.2346,41.2346,49288.0
2018-11-05 11:10:00,44.33,44.4,44.23,44.23,51948.0,41.2346,41.2998,41.1416,41.1416,51948.0
2018-11-05 11:20:00,44.23,44.27,44.13,44.24,51112.0,41.1416,41.1788,41.0486,41.1509,51112.0
2018-11-05 11:30:00,44.26,44.31,44.18,44.31,27092.0,41.1695,41.216,41.0951,41.216,27092.0
2018-11-05 11:40:00,44.32,44.37,44.21,44.3,41544.0,41.2253,41.2718,41.123,41.2067,41544.0
2018-11-05 11:50:00,44.33,44.49,44.33,44.45,34472.0,41.2346,41.3835,41.2346,41.3463,34472.0
2018-11-05 12:00:00,44.46,44.46,44.34,44.35,78464.0,41.3556,41.3556,41.2439,41.2532,78464.0
2018-11-05 12:10:00,44.34,44.46,44.33,44.41,30084.0,41.2439,41.3556,41.2346,41.3091,30084.0
2018-11-05 12:20:00,44.41,44.53,44.41,44.48,26316.0,41.3091,41.4207,41.3091,41.3742,26316.0
2018-11-05 12:30:00,44.47,44.48,44.38,44.4,14000.0,41.3649,41.3742,41.2811,41.2998,14000.0
2018-11-05 12:40:00,44.38,44.43,44.36,44.37,19996.0,41.2811,41.3277,41.2625,41.2718,19996.0
2018-11-05 12:50:00,44.43,44.45,44.41,44.44,11240.0,41.3277,41.3463,41.3091,41.337,11240.0
2018-11-05 13:00:00,44.46,44.52,44.45,44.47,27284.0,41.3556,41.4114,41.3463,41.3649,27284.0
2018-11-05 13:10:00,44.45,44.55,44.42,44.48,30736.0,41.3463,41.4393,41.3184,41.3742,30736.0
2018-11-05 13:20:00,44.48,44.51,44.47,44.49,31576.0,41.3742,41.4021,41.3649,41.3835,31576.0
2018-11-05 13:30:00,44.5,44.59,44.47,44.55,16264.0,41.3928,41.4765,41.3649,41.4393,16264.0
2018-11-05 13:40:00,44.56,44.57,44.43,44.43,102220.0,41.4486,41.4579,41.3277,41.3277,102220.0
2018-11-05 13:50:00,44.42,44.5,44.4,44.5,27240.0,41.3184,41.3928,41.2998,41.3928,27240.0
2018-11-05 14:00:00,44.5,44.5,44.43,44.45,23116.0,41.3928,41.3928,41.3277,41.3463,23116.0
2018-11-05 14:10:00,44.44,44.51,44.4,44.51,44056.0,41.337,41.4021,41.2998,41.4021,44056.0
2018-11-05 14:20:00,44.51,44.59,44.49,44.55,46156.0,41.4021,41.4765,41.3835,41.4393,46156.0
2018-11-05 14:30:00,44.51,44.59,44.49,44.57,27884.0,41.4021,41.4765,41.3835,41.4579,27884.0
2018-11-05 14:40:00,44.57,44.67,44.53,44.64,23200.0,41.4579,41.5509,41.4207,41.523,23200.0
2018-11-05 14:50:00,44.65,44.67,44.58,44.64,25108.0,41.5323,41.5509,41.4672,41.523,25108.0
2018-11-05 15:00:00,44.63,44.64,44.53,44.56,54660.0,41.5137,41.523,41.4207,41.4486,54660.0
2018-11-05 15:10:00,44.55,44.62,44.46,44.46,34812.0,41.4393,41.5044,41.3556,41.3556,34812.0
2018-11-05 15:20:00,44.47,44.49,44.38,44.45,43328.0,41.3649,41.3835,41.2811,41.3463,43328.0
2018-11-05 15:30:00,44.43,44.43,44.38,44.42,70080.0,41.3277,41.3277,41.2811,41.3184,70080.0
2018-11-05 15:40:00,44.43,44.46,44.37,44.45,87800.0,41.3277,41.3556,41.2718,41.3463,87800.0
2018-11-05 15:50:00,44.45,44.46,44.35,44.41,220652.0,41.3463,41.3556,41.2532,41.3091,220652.0
2018-11-06 09:30:00,44.52,44.79,44.52,44.74,27248.0,41.4114,41.6625,41.4114,41.616,27248.0
2018-11-06 09:40:00,44.69,44.82,44.64,44.79,45736.0,41.5695,41.6904,41.523,41.6625,45736.0
2018-11-06 09:50:00,44.75,44.75,44.54,44.54,26800.0,41.6253,41.6253,41.43,41.43,26800.0
2018-11-06 10:00:00,44.52,44.56,44.45,44.52,24444.0,41.4114,41.4486,41.3463,41.4114,24444.0
2018-11-06 10:10:00,44.53,44.6,44.45,44.45,106532.0,41.4207,41.4858,41.3463,41.3463,106532.0
2018-11-06 10:20:00,44.44,44.47,44.31,44.35,51380.0,41.337,41.3649,41.216,41.2532,51380.0
2018-11-06 10:30:00,44.35,44.35,44.17,44.2,43812.0,41.2532,41.2532,41.0858,41.1137,43812.0
2018-11-06 10:40:00,44.21,44.33,44.21,44.32,28648.0,41.123,41.2346,41.123,41.2253,28648.0
2018-11-06 10:50:00,44.3,44.35,44.21,44.33,35664.0,41.2067,41.2532,41.123,41.2346,35664.0
2018-11-06 11:00:00,44.33,44.33,44.22,44.26,31160.0,41.2346,41.2346,41.1323,41.1695,31160.0
2018-11-06 11:10:00,44.23,44.33,44.2,44.29,25920.0,41.1416,41.2346,41.1137,41.1974,25920.0
2018-11-06 11:20:00,44.27,44.28,44.18,44.22,41312.0,41.1788,41.1881,41.0951,41.1323,41312.0
2018-11-06 11:30:00,44.2,44.27,44.15,44.25,30572.0,41.1137,41.1788,41.0672,41.1602,30572.0
2018-11-06 11:40:00,44.24,44.27,44.19,44.2,48124.0,41.1509,41.1788,41.1044,41.1137,48124.0
2018-11-06 11:50:00,44.21,44.29,44.19,44.24,38420.0,41.123,41.1974,41.1044,41.1509,38420.0
2018-11-06 12:00:00,44.26,44.26,44.16,44.16,46956.0,41.1695,41.1695,41.0765,41.0765,46956.0
2018-11-06 12:10:00,44.16,44.21,44.13,44.15,25000.0,41.0765,41.123,41.0486,41.0672,25000.0
2018-11-06 12:20:00,44.15,44.24,44.14,44.22,46520.0,41.0672,41.1509,41.0579,41.1323,46520.0
2018-11-06 12:30:00,44.21,44.23,44.2,44.2,39072.0,41.123,41.1416,41.1137,41.1137,39072.0
2018-11-06 12:40:00,44.22,44.25,44.21,44.23,50868.0,41.1323,41.1602,41.123,41.1416,50868.0
2018-11-06 12:50:00,44.23,44.25,44.13,44.14,51500.0,41.1416,41.1602,41.0486,41.0579,51500.0
2018-11-06 13:00:00,44.15,44.22,44.15,44.2,28124.0,41.0672,41.1323,41.0672,41.1137,28124.0
2018-11-06 13:10:00,44.2,44.24,44.19,44.23,36944.0,41.1137,41.1509,41.1044,41.1416,36944.0
2018-11-06 13:20:00,44.21,44.24,44.15,44.15,20472.0,41.123,41.1509,41.0672,41.0672,20472.0
2018-11-06 13:30:00,44.15,44.24,44.15,44.24,36512.0,41.0672,41.1509,41.0672,41.1509,36512.0
2018-11-06 13:40:00,44.22,44.25,44.19,44.22,47792.0,41.1323,41.1602,41.1044,41.1323,47792.0
2018-11-06 13:50:00,44.22,44.26,44.18,44.19,38788.0,41.1323,41.1695,41.0951,41.1044,38788.0
2018-11-06 14:00:00,44.17,44.18,44.12,44.14,17588.0,41.0858,41.0951,41.0393,41.0579,17588.0
2018-11-06 14:10:00,44.14,44.24,44.14,44.24,33832.0,41.0579,41.1509,41.0579,41.1509,33832.0
2018-11-06 14:20:00,44.24,44.24,44.06,44.08,35744.0,41.1509,41.1509,40.9835,41.0021,35744.0
2018-11-06 14:30:00,44.06,44.15,44.03,44.12,27976.0,40.9835,41.0672,40.9556,41.0393,27976.0
2018-11-06 14:40:00,44.13,44.16,44.12,44.15,29832.0,41.0486,41.0765,41.0393,41.0672,29832.0
2018-11-06 14:50:00,44.16,44.17,44.11,44.13,32244.0,41.0765,41.0858,41.03,41.0486,32244.0
2018-11-06 15:00:00,44.12,44.18,44.09,44.17,115016.0,41.0393,41.0951,41.0114,41.0858,115016.0
2018-11-06 15:10:00,44.17,44.2,44.15,44.18,82780.0,41.0858,41.1137,41.0672,41.0951,82780.0
2018-11-06 15:20:00,44.18,44.2,44.14,44.17,72004.0,41.0951,41.1137,41.0579,41.0858,72004.0
2018-11-06 15:30:00,44.18,44.2,44.17,44.19,63672.0,41.0951,41.1137,41.0858,41.1044,63672.0
2018-11-06 15:40:00,44.19,44.21,44.14,44.21,85540.0,41.1044,41.123,41.0579,41.123,85540.0
2018-11-06 15:50:00,44.2,44.38,44.2,44.35,180200.0,41.1137,41.2811,41.1137,41.2532,180200.0
2018-11-07 09:30:00,44.84,45.07,44.75,45.05,37292.0,41.709,41.923,41.6253,41.9044,37292.0
2018-11-07 09:40:00,45.0,45.08,44.76,44.76,31232.0,41.8579,41.9323,41.6346,41.6346,31232.0
2018-11-07 09:50:00,44.75,44.77,44.66,44.73,21692.0,41.6253,41.6439,41.5416,41.6067,21692.0
2018-11-07 10:00:00,44.73,44.76,44.62,44.68,20968.0,41.6067,41.6346,41.5044,41.5602,20968.0
2018-11-07 10:10:00,44.68,44.7,44.53,44.65,46268.0,41.5602,41.5788,41.4207,41.5323,46268.0
2018-11-07 10:20:00,44.64,44.66,44.54,44.63,26356.0,41.523,41.5416,41.43,41.5137,26356.0
2018-11-07 10:30:00,44.63,44.74,44.59,44.73,36812.0,41.5137,41.616,41.4765,41.6067,36812.0
2018-11-07 10:40:00,44.74,44.75,44.68,44.72,42960.0,41.616,41.6253,41.5602,41.5974,42960.0
2018-11-07 10:50:00,44.71,44.76,44.65,44.7,37400.0,41.5881,41.6346,41.5323,41.5788,37400.0
2018-11-07 11:00:00,44.7,44.76,44.68,44.76,28940.0,41.5788,41.6346,41.5602,41.6346,28940.0
2018-11-07 11:10:00,44.74,44.75,44.67,44.68,22940.0,41.616,41.6253,41.5509,41.5602,22940.0
2018-11-07 11:20:00,44.72,44.84,44.71,44.82,35280.0,41.5974,41.709,41.5881,41.6904,35280.0
2018-11-07 11:30:00,44.83,44.9,44.81,44.9,15424.0,41.6997,41.7648,41.6811,41.7648,15424.0
2018-11-07 11:40:00,44.9,44.94,44.86,44.91,23600.0,41.7648,41.802,41.7276,41.7741,23600.0
2018-11-07 11:50:00,44.95,45.11,44.9,45.11,11460.0,41.8113,41.9602,41.7648,41.9602,11460.0
2018-11-07 12:00:00,45.09,45.13,45.08,45.13,11668.0,41.9416,41.9788,41.9323,41.9788,11668.0
2018-11-07 12:10:00,45.13,45.17,45.1,45.14,10052.0,41.9788,42.016,41.9509,41.9881,10052.0
2018-11-07 12:20:00,45.13,45.23,45.1,45.21,12396.0,41.9788,42.0718,41.9509,42.0532,12396.0
2018-11-07 12:30:00,45.22,45.31,45.2,45.3,26172.0,42.0625,42.1462,42.0439,42.1369,26172.0
2018-11-07 12:40:00,45.31,45.34,45.25,45.34,12400.0,42.1462,42.1741,42.0904,42.1741,12400.0
2018-11-07 12:50:00,45.34,45.43,45.33,45.37,27292.0,42.1741,42.2578,42.1648,42.202,27292.0
2018-11-07 13:00:00,45.37,45.37,45.29,45.33,25544.0,42.202,42.202,42.1276,42.1648,25544.0
2018-11-07 13:10:00,45.32,45.34,45.3,45.32,26000.0,42.1555,42.1741,42.1369,42.1555,26000.0
2018-11-07 13:20:00,45.32,45.34,45.29,45.32,17200.0,42.1555,42.1741,42.1276,42.1555,17200.0
2018-11-07 13:30:00,45.32,45.34,45.29,45.3,15604.0,42.1555,42.1741,42.1276,42.1369,15604.0
2018-11-07 13:40:00,45.29,45.3,45.12,45.12,36000.0,42.1276,42.1369,41.9695,41.9695,36000.0
2018-11-07 13:50:00,45.12,45.15,45.07,45.12,26124.0,41.9695,41.9974,41.923,41.9695,26124.0
2018-11-07 14:00:00,45.15,45.2,45.11,45.15,43796.0,41.9974,42.0439,41.9602,41.9974,43796.0
2018-11-07 14:10:00,45.17,45.18,45.07,45.08,42400.0,42.016,42.0253,41.923,41.9323,42400.0
2018-11-07 14:20:00,45.08,45.11,45.04,45.09,94520.0,41.9323,41.9602,41.8951,41.9416,94520.0
2018-11-07 14:30:00,45.08,45.19,45.05,45.18,128844.0,41.9323,42.0346,41.9044,42.0253,128844.0
2018-11-07 14:40:00,45.18,45.2,45.13,45.16,47668.0,42.0253,42.0439,41.9788,42.0067,47668.0
2018-11-07 14:50:00,45.17,45.19,45.13,45.16,27468.0,42.016,42.0346,41.9788,42.0067,27468.0
2018-11-07 15:00:00,45.16,45.25,45.15,45.22,37200.0,42.0067,42.0904,41.9974,42.0625,37200.0
2018-11-07 15:10:00,45.24,45.33,45.2,45.26,47396.0,42.0811,42.1648,42.0439,42.0997,47396.0
2018-11-07 15:20:00,45.26,45.27,45.23,45.25,54432.0,42.0997,42.109,42.0718,42.0904,54432.0
2018-11-07 15:30:00,45.25,45.31,45.23,45.27,51236.0,42.0904,42.1462,42.0718,42.109,51236.0
2018-11-07 15:40:00,45.26,45.27,45.21,45.24,77428.0,42.0997,42.109,42.0532,42.0811,77428.0
2018-11-07 15:50:00,45.25,45.42,45.23,45.35,332204.0,42.0904,42.2485,42.0718,42.1834,332204.0
2018-11-08 09:30:00,44.86,44.95,44.72,44.88,54924.0,42.1998,42.2845,42.0681,42.2186,54924.0
2018-11-08 09:40:00,44.83,44.94,44.76,44.78,17216.0,42.1716,42.2751,42.1058,42.1246,17216.0
2018-11-08 09:50:00,44.77,44.86,44.77,44.86,18820.0,42.1152,42.1998,42.1152,42.1998,18820.0
2018-11-08 10:00:00,44.83,44.98,44.83,44.87,27708.0,42.1716,42.3127,42.1716,42.2092,27708.0
2018-11-08 10:10:00,44.86,44.86,44.69,44.69,12200.0,42.1998,42.1998,42.0399,42.0399,12200.0
2018-11-08 10:20:00,44.69,44.74,44.62,44.7,30428.0,42.0399,42.0869,41.9741,42.0493,30428.0
2018-11-08 10:30:00,44.68,44.82,44.68,44.82,21736.0,42.0305,42.1622,42.0305,42.1622,21736.0
2018-11-08 10:40:00,44.82,44.82,44.71,44.76,10432.0,42.1622,42.1622,42.0587,42.1058,10432.0
2018-11-08 10:50:00,44.82,44.86,44.81,44.82,17200.0,42.1622,42.1998,42.1528,42.1622,17200.0
2018-11-08 11:00:00,44.84,44.85,44.8,44.81,17968.0,42.181,42.1904,42.1434,42.1528,17968.0
2018-11-08 11:10:00,44.81,44.82,44.76,44.8,22000.0,42.1528,42.1622,42.1058,42.1434,22000.0
2018-11-08 11:20:00,44.78,44.78,44.7,44.76,15736.0,42.1246,42.1246,42.0493,42.1058,15736.0
2018-11-08 11:30:00,44.77,44.78,44.75,44.77,20400.0,42.1152,42.1246,42.0963,42.1152,20400.0
2018-11-08 11:40:00,44.79,44.96,44.79,44.96,39532.0,42.134,42.2939,42.134,42.2939,39532.0
2018-11-08 11:50:00,44.96,44.97,44.85,44.87,56600.0,42.2939,42.3033,42.1904,42.2092,56600.0
2018-11-08 12:00:00,44.88,44.93,44.85,44.92,37528.0,42.2186,42.2657,42.1904,42.2563,37528.0
2018-11-08 12:10:00,44.88,45.09,44.88,45.09,28764.0,42.2186,42.4162,42.2186,42.4162,28764.0
2018-11-08 12:20:00,45.09,45.12,45.08,45.08,4848.0,42.4162,42.4444,42.4068,42.4068,4848.0
2018-11-08 12:30:00,45.07,45.1,45.07,45.1,9360.0,42.3974,42.4256,42.3974,42.4256,9360.0
2018-11-08 12:40:00,45.1,45.11,45.06,45.08,19220.0,42.4256,42.435,42.388,42.4068,19220.0
2018-11-08 12:50:00,45.05,45.09,45.04,45.06,7200.0,42.3786,42.4162,42.3691,42.388,7200.0
2018-11-08 13:00:00,45.06,45.07,45.04,45.07,6800.0,42.388,42.3974,42.3691,42.3974,6800.0
2018-11-08 13:10:00,45.05,45.09,45.04,45.08,10000.0,42.3786,42.4162,42.3691,42.4068,10000.0
2018-11-08 13:20:00,45.08,45.11,45.0,45.02,21124.0,42.4068,42.435,42.3315,42.3503,21124.0
2018-11-08 13:30:00,45.02,45.02,44.99,44.99,2000.0,42.3503,42.3503,42.3221,42.3221,2000.0
2018-11-08 13:40:00,44.97,45.01,44.96,45.0,8668.0,42.3033,42.3409,42.2939,42.3315,8668.0
2018-11-08 13:50:00,44.99,45.06,44.98,45.05,15956.0,42.3221,42.388,42.3127,42.3786,15956.0
2018-11-08 14:00:00,45.05,45.16,44.98,45.16,34060.0,42.3786,42.482,42.3127,42.482,34060.0
2018-11-08 14:10:00,45.16,45.21,45.12,45.16,28456.0,42.482,42.5291,42.4444,42.482,28456.0
2018-11-08 14:20:00,45.16,45.19,45.02,45.02,7200.0,42.482,42.5103,42.3503,42.3503,7200.0
2018-11-08 14:30:00,45.04,45.04,45.0,45.0,10808.0,42.3691,42.3691,42.3315,42.3315,10808.0
2018-11-08 14:40:00,44.99,45.04,44.97,45.0,26800.0,42.3221,42.3691,42.3033,42.3315,26800.0
2018-11-08 14:50:00,45.03,45.08,44.99,45.02,24304.0,42.3597,42.4068,42.3221,42.3503,24304.0
2018-11-08 15:00:00,45.01,45.03,44.95,45.01,27368.0,42.3409,42.3597,42.2845,42.3409,27368.0
2018-11-08 15:10:00,45.02,45.05,44.99,45.02,26800.0,42.3503,42.3786,42.3221,42.3503,26800.0
2018-11-08 15:20:00,45.03,45.06,44.99,45.01,28572.0,42.3597,42.388,42.3221,42.3409,28572.0
2018-11-08 15:30:00,44.98,45.1,44.98,45.08,47636.0,42.3127,42.4256,42.3127,42.4068,47636.0
2018-11-08 15:40:00,45.09,45.23,45.08,45.22,51836.0,42.4162,42.5479,42.4068,42.5385,51836.0
2018-11-08 15:50:00,45.22,45.3,45.19,45.3,109196.0,42.5385,42.6137,42.5103,42.6137,109196.0
2018-11-09 09:30:00,45.17,45.17,44.88,44.96,36176.0,42.4914,42.4914,42.2186,42.2939,36176.0
2018-11-09 09:40:00,44.92,45.01,44.88,44.99,18696.0,42.2563,42.3409,42.2186,42.3221,18696.0
2018-11-09 09:50:00,45.02,45.02,44.9,44.96,8536.0,42.3503,42.3503,42.2374,42.2939,8536.0
2018-11-09 10:00:00,44.97,44.98,44.79,44.79,13900.0,42.3033,42.3127,42.134,42.134,13900.0
2018-11-09 10:10:00,44.72,44.74,44.6,44.74,9580.0,42.0681,42.0869,41.9552,42.0869,9580.0
2018-11-09 10:20:00,44.73,44.83,44.62,44.78,28644.0,42.0775,42.1716,41.9741,42.1246,28644.0
2018-11-09 10:30:00,44.77,44.87,44.72,44.87,14276.0,42.1152,42.2092,42.0681,42.2092,14276.0
2018-11-09 10:40:00,44.86,44.91,44.78,44.84,17000.0,42.1998,42.2469,42.1246,42.181,17000.0
2018-11-09 10:50:00,44.71,44.73,44.67,44.69,7200.0,42.0587,42.0775,42.0211,42.0399,7200.0
2018-11-09 11:00:00,44.72,44.76,44.56,44.57,11996.0,42.0681,42.1058,41.9176,41.927,11996.0
2018-11-09 11:10:00,44.54,44.64,44.45,44.5,32188.0,41.8988,41.9929,41.8141,41.8612,32188.0
2018-11-09 11:20:00,44.52,44.62,44.52,44.58,12200.0,41.88,41.9741,41.88,41.9364,12200.0
2018-11-09 11:30:00,44.64,44.64,44.52,44.58,8920.0,41.9929,41.9929,41.88,41.9364,8920.0
2018-11-09 11:40:00,44.56,44.57,44.43,44.43,8400.0,41.9176,41.927,41.7953,41.7953,8400.0
2018-11-09 11:50:00,44.46,44.51,44.4,44.45,18400.0,41.8235,41.8706,41.7671,41.8141,18400.0
2018-11-09 12:00:00,44.45,44.49,44.4,44.45,12012.0,41.8141,41.8518,41.7671,41.8141,12012.0
2018-11-09 12:10:00,44.46,44.47,44.36,44.36,16000.0,41.8235,41.8329,41.7295,41.7295,16000.0
2018-11-09 12:20:00,44.36,44.49,44.36,44.46,13200.0,41.7295,41.8518,41.7295,41.8235,13200.0
2018-11-09 12:30:00,44.41,44.61,44.39,44.56,13720.0,41.7765,41.9646,41.7577,41.9176,13720.0
2018-11-09 12:40:00,44.56,44.64,44.56,44.64,16400.0,41.9176,41.9929,41.9176,41.9929,16400.0
2018-11-09 12:50:00,44.63,44.63,44.56,44.56,21072.0,41.9835,41.9835,41.9176,41.9176,21072.0
2018-11-09 13:00:00,44.55,44.55,44.46,44.49,12724.0,41.9082,41.9082,41.8235,41.8518,12724.0
2018-11-09 13:10:00,44.52,44.52,44.41,44.45,12784.0,41.88,41.88,41.7765,41.8141,12784.0
2018-11-09 13:20:00,44.42,44.47,44.35,44.37,25360.0,41.7859,41.8329,41.7201,41.7389,25360.0
2018-11-09 13:30:00,44.37,44.42,44.29,44.36,25360.0,41.7389,41.7859,41.6636,41.7295,25360.0
2018-11-09 13:40:00,44.37,44.46,44.33,44.34,14876.0,41.7389,41.8235,41.7013,41.7107,14876.0
2018-11-09 13:50:00,44.38,44.47,44.36,44.46,16176.0,41.7483,41.8329,41.7295,41.8235,16176.0
2018-11-09 14:00:00,44.45,44.51,44.42,44.42,16800.0,41.8141,41.8706,41.7859,41.7859,16800.0
2018-11-09 14:10:00,44.44,44.51,44.42,44.45,30220.0,41.8047,41.8706,41.7859,41.8141,30220.0
2018-11-09 14:20:00,44.45,44.54,44.44,44.48,20024.0,41.8141,41.8988,41.8047,41.8424,20024.0
2018-11-09 14:30:00,44.49,44.63,44.49,44.61,23064.0,41.8518,41.9835,41.8518,41.9646,23064.0
2018-11-09 14:40:00,44.67,44.77,44.67,44.7,29200.0,42.0211,42.1152,42.0211,42.0493,29200.0
2018-11-09 14:50:00,44.7,44.8,44.7,44.74,21848.0,42.0493,42.1434,42.0493,42.0869,21848.0
2018-11-09 15:00:00,44.73,44.82,44.73,44.81,26132.0,42.0775,42.1622,42.0775,42.1528,26132.0
2018-11-09 15:10:00,44.82,44.88,44.74,44.83,22104.0,42.1622,42.2186,42.0869,42.1716,22104.0
2018-11-09 15:20:00,44.84,44.91,44.81,44.87,29528.0,42.181,42.2469,42.1528,42.2092,29528.0
2018-11-09 15:30:00,44.87,44.9,44.83,44.86,34184.0,42.2092,42.2374,42.1716,42.1998,34184.0
2018-11-09 15:40:00,44.88,44.99,44.88,44.88,49376.0,42.2186,42.3221,42.2186,42.2186,49376.0
2018-11-09 15:50:00,44.88,44.97,44.8,44.8,129252.0,42.2186,42.3033,42.1434,42.1434,129252.0
2018-11-12 09:30:00,44.68,44.86,44.58,44.73,50528.0,42.0305,42.1998,41.9364,42.0775,50528.0
2018-11-12 09:40:00,44.77,44.89,44.72,44.83,12584.0,42.1152,42.228,42.0681,42.1716,12584.0
2018-11-12 09:50:00,44.85,44.95,44.81,44.85,19800.0,42.1904,42.2845,42.1528,42.1904,19800.0
2018-11-12 10:00:00,44.81,44.9,44.81,44.87,14060.0,42.1528,42.2374,42.1528,42.2092,14060.0
2018-11-12 10:10:00,44.92,44.92,44.88,44.9,8000.0,42.2563,42.2563,42.2186,42.2374,8000.0
2018-11-12 10:20:00,44.91,45.0,44.88,44.94,8800.0,42.2469,42.3315,42.2186,42.2751,8800.0
2018-11-12 10:30:00,44.94,44.94,44.72,44.77,15528.0,42.2751,42.2751,42.0681,42.1152,15528.0
2018-11-12 10:40:00,44.68,44.71,44.58,44.62,22648.0,42.0305,42.0587,41.9364,41.9741,22648.0
2018-11-12 10:50:00,44.6,44.64,44.52,44.54,22296.0,41.9552,41.9929,41.88,41.8988,22296.0
2018-11-12 11:00:00,44.51,44.54,44.4,44.54,26600.0,41.8706,41.8988,41.7671,41.8988,26600.0
2018-11-12 11:10:00,44.51,44.57,44.38,44.38,44100.0,41.8706,41.927,41.7483,41.7483,44100.0
2018-11-12 11:20:00,44.39,44.51,44.3,44.31,28892.0,41.7577,41.8706,41.673,41.6824,28892.0
2018-11-12 11:30:00,44.32,44.53,44.29,44.53,26440.0,41.6918,41.8894,41.6636,41.8894,26440.0
2018-11-12 11:40:00,44.54,44.61,44.53,44.59,19200.0,41.8988,41.9646,41.8894,41.9458,19200.0
2018-11-12 11:50:00,44.57,44.59,44.5,44.58,24056.0,41.927,41.9458,41.8612,41.9364,24056.0
2018-11-12 12:00:00,44.56,44.69,44.56,44.66,22384.0,41.9176,42.0399,41.9176,42.0117,22384.0
2018-11-12 12:10:00,44.65,44.66,44.56,44.65,15208.0,42.0023,42.0117,41.9176,42.0023,15208.0
2018-11-12 12:20:00,44.62,44.64,44.6,44.62,19600.0,41.9741,41.9929,41.9552,41.9741,19600.0
2018-11-12 12:30:00,44.56,44.61,44.47,44.58,40492.0,41.9176,41.9646,41.8329,41.9364,40492.0
2018-11-12 12:40:00,44.58,44.58,44.49,44.52,18800.0,41.9364,41.9364,41.8518,41.88,18800.0
2018-11-12 12:50:00,44.52,44.52,44.41,44.41,9600.0,41.88,41.88,41.7765,41.7765,9600.0
2018-11-12 13:00:00,44.4,44.43,44.33,44.36,19200.0,41.7671,41.7953,41.7013,41.7295,19200.0
2018-11-12 13:10:00,44.36,44.36,44.25,44.25,8000.0,41.7295,41.7295,41.626,41.626,8000.0
2018-11-12 13:20:00,44.22,44.26,44.2,44.22,17256.0,41.5978,41.6354,41.579,41.5978,17256.0
2018-11-12 13:30:00,44.2,44.22,44.12,44.12,18468.0,41.579,41.5978,41.5037,41.5037,18468.0
2018-11-12 13:40:00,44.13,44.15,44.02,44.05,23064.0,41.5131,41.5319,41.4096,41.4379,23064.0
2018-11-12 13:50:00,44.07,44.18,44.07,44.16,40632.0,41.4567,41.5601,41.4567,41.5413,40632.0
2018-11-12 14:00:00,44.17,44.26,44.16,44.23,18280.0,41.5507,41.6354,41.5413,41.6072,18280.0
2018-11-12 14:10:00,44.25,44.38,44.25,44.33,20436.0,41.626,41.7483,41.626,41.7013,20436.0
2018-11-12 14:20:00,44.35,44.35,44.15,44.17,20400.0,41.7201,41.7201,41.5319,41.5507,20400.0
2018-11-12 14:30:00,44.18,44.25,44.13,44.18,31284.0,41.5601,41.626,41.5131,41.5601,31284.0
2018-11-12 14:40:00,44.19,44.38,44.19,44.36,22400.0,41.5696,41.7483,41.5696,41.7295,22400.0
2018-11-12 14:50:00,44.33,44.34,44.27,44.27,32000.0,41.7013,41.7107,41.6448,41.6448,32000.0
2018-11-12 15:00:00,44.24,44.33,44.21,44.25,32308.0,41.6166,41.7013,41.5884,41.626,32308.0
2018-11-12 15:10:00,44.24,44.3,44.18,44.27,38872.0,41.6166,41.673,41.5601,41.6448,38872.0
2018-11-12 15:20:00,44.26,44.35,44.26,44.34,39200.0,41.6354,41.7201,41.6354,41.7107,39200.0
2018-11-12 15:30:00,44.31,44.31,44.2,44.23,35496.0,41.6824,41.6824,41.579,41.6072,35496.0
2018-11-12 15:40:00,44.19,44.31,44.17,44.25,61792.0,41.5696,41.6824,41.5507,41.626,61792.0
2018-11-12 15:50:00,44.23,44.26,44.13,44.21,164448.0,41.6072,41.6354,41.5131,41.5884,164448.0
2018-11-13 09:30:00,44.34,44.49,44.18,44.43,38508.0,41.7107,41.8518,41.5601,41.7953,38508.0
2018-11-13 09:40:00,44.44,44.59,44.44,44.59,5600.0,41.8047,41.9458,41.8047,41.9458,5600.0
2018-11-13 09:50:00,44.58,44.58,44.33,44.35,24400.0,41.9364,41.9364,41.7013,41.7201,24400.0
2018-11-13 10:00:00,44.35,44.65,44.28,44.65,33400.0,41.7201,42.0023,41.6542,42.0023,33400.0
2018-11-13 10:10:00,44.58,44.73,44.53,44.73,62192.0,41.9364,42.0775,41.8894,42.0775,62192.0
2018-11-13 10:20:00,44.7,44.7,44.43,44.43,63192.0,42.0493,42.0493,41.7953,41.7953,63192.0
2018-11-13 10:30:00,44.44,44.59,44.42,44.59,6392.0,41.8047,41.9458,41.7859,41.9458,6392.0
2018-11-13 10:40:00,44.53,44.7,44.53,44.67,14400.0,41.8894,42.0493,41.8894,42.0211,14400.0
2018-11-13 10:50:00,44.56,44.71,44.56,44.68,12876.0,41.9176,42.0587,41.9176,42.0305,12876.0
2018-11-13 11:00:00,44.68,44.95,44.67,44.84,54260.0,42.0305,42.2845,42.0211,42.181,54260.0
2018-11-13 11:10:00,44.87,45.1,44.84,45.06,27000.0,42.2092,42.4256,42.181,42.388,27000.0
2018-11-13 11:20:00,45.05,45.05,44.97,44.99,14800.0,42.3786,42.3786,42.3033,42.3221,14800.0
2018-11-13 11:30:00,44.98,45.01,44.85,44.85,11656.0,42.3127,42.3409,42.1904,42.1904,11656.0
2018-11-13 11:40:00,44.88,44.93,44.86,44.92,9420.0,42.2186,42.2657,42.1998,42.2563,9420.0
2018-11-13 11:50:00,44.95,44.96,44.82,44.88,7600.0,42.2845,42.2939,42.1622,42.2186,7600.0
2018-11-13 12:00:00,44.91,44.94,44.87,44.93,9996.0,42.2469,42.2751,42.2092,42.2657,9996.0
2018-11-13 12:10:00,44.77,44.92,44.76,44.92,42012.0,42.1152,42.2563,42.1058,42.2563,42012.0
2018-11-13 12:20:00,44.91,45.06,44.85,45.02,91172.0,42.2469,42.388,42.1904,42.3503,91172.0
2018-11-13 12:30:00,44.95,45.02,44.9,44.9,13200.0,42.2845,42.3503,42.2374,42.2374,13200.0
2018-11-13 12:40:00,44.88,44.88,44.78,44.82,16176.0,42.2186,42.2186,42.1246,42.1622,16176.0
2018-11-13 12:50:00,44.82,44.84,44.71,44.73,12808.0,42.1622,42.181,42.0587,42.0775,12808.0
2018-11-13 13:00:00,44.73,44.82,44.73,44.74,11200.0,42.0775,42.1622,42.0775,42.0869,11200.0
2018-11-13 13:10:00,44.72,44.72,44.62,44.66,8800.0,42.0681,42.0681,41.9741,42.0117,8800.0
2018-11-13 13:20:00,44.69,44.82,44.69,44.76,26632.0,42.0399,42.1622,42.0399,42.1058,26632.0
2018-11-13 13:30:00,44.77,44.85,44.75,44.84,10224.0,42.1152,42.1904,42.0963,42.181,10224.0
2018-11-13 13:40:00,44.87,44.88,44.77,44.77,18232.0,42.2092,42.2186,42.1152,42.1152,18232.0
2018-11-13 13:50:00,44.77,44.84,44.67,44.68,27664.0,42.1152,42.181,42.0211,42.0305,27664.0
2018-11-13 14:00:00,44.65,44.73,44.61,44.7,37332.0,42.0023,42.0775,41.9646,42.0493,37332.0
2018-11-13 14:10:00,44.69,44.71,44.58,44.61,26812.0,42.0399,42.0587,41.9364,41.9646,26812.0
2018-11-13 14:20:00,44.6,44.68,44.56,44.68,31268.0,41.9552,42.0305,41.9176,42.0305,31268.0
2018-11-13 14:30:00,44.69,44.78,44.67,44.74,24556.0,42.0399,42.1246,42.0211,42.0869,24556.0
2018-11-13 14:40:00,44.74,44.74,44.6,44.67,31992.0,42.0869,42.0869,41.9552,42.0211,31992.0
2018-11-13 14:50:00,44.62,44.69,44.6,44.65,22988.0,41.9741,42.0399,41.9552,42.0023,22988.0
2018-11-13 15:00:00,44.67,44.77,44.63,44.69,21852.0,42.0211,42.1152,41.9835,42.0399,21852.0
2018-11-13 15:10:00,44.71,44.71,44.57,44.63,20800.0,42.0587,42.0587,41.927,41.9835,20800.0
2018-11-13 15:20:00,44.63,44.66,44.57,44.62,17200.0,41.9835,42.0117,41.927,41.9741,17200.0
2018-11-13 15:30:00,44.62,44.62,44.48,44.59,34476.0,41.9741,41.9741,41.8424,41.9458,34476.0
2018-11-13 15:40:00,44.59,44.63,44.54,44.61,37256.0,41.9458,41.9835,41.8988,41.9646,37256.0
2018-11-13 15:50:00,44.62,44.64,44.49,44.53,93384.0,41.9741,41.9929,41.8518,41.8894,93384.0
2018-11-14 09:30:00,44.89,44.95,44.79,44.9,43260.0,42.228,42.2845,42.134,42.2374,43260.0
2018-11-14 09:40:00,44.89,45.0,44.8,44.83,40000.0,42.228,42.3315,42.1434,42.1716,40000.0
2018-11-14 09:50:00,44.86,44.86,44.63,44.67,20596.0,42.1998,42.1998,41.9835,42.0211,20596.0
2018-11-14 10:00:00,44.7,44.86,44.63,44.78,38080.0,42.0493,42.1998,41.9835,42.1246,38080.0
2018-11-14 10:10:00,44.78,44.78,44.68,44.71,8400.0,42.1246,42.1246,42.0305,42.0587,8400.0
2018-11-14 10:20:00,44.65,44.72,44.56,44.69,58532.0,42.0023,42.0681,41.9176,42.0399,58532.0
2018-11-14 10:30:00,44.7,44.82,44.68,44.79,23656.0,42.0493,42.1622,42.0305,42.134,23656.0
2018-11-14 10:40:00,44.74,44.88,44.74,44.85,12084.0,42.0869,42.2186,42.0869,42.1904,12084.0
2018-11-14 10:50:00,44.83,44.85,44.74,44.79,10956.0,42.1716,42.1904,42.0869,42.134,10956.0
2018-11-14 11:00:00,44.77,44.82,44.65,44.65,12260.0,42.1152,42.1622,42.0023,42.0023,12260.0
2018-11-14 11:10:00,44.63,44.71,44.62,44.71,18724.0,41.9835,42.0587,41.9741,42.0587,18724.0
2018-11-14 11:20:00,44.72,44.72,44.6,44.65,9200.0,42.0681,42.0681,41.9552,42.0023,9200.0
2018-11-14 11:30:00,44.66,44.66,44.51,44.51,9200.0,42.0117,42.0117,41.8706,41.8706,9200.0
2018-11-14 11:40:00,44.51,44.52,44.43,44.49,9600.0,41.8706,41.88,41.7953,41.8518,9600.0
2018-11-14 11:50:00,44.5,44.63,44.46,44.6,18300.0,41.8612,41.9835,41.8235,41.9552,18300.0
2018-11-14 12:00:00,44.65,44.66,44.58,44.58,11080.0,42.0023,42.0117,41.9364,41.9364,11080.0
2018-11-14 12:10:00,44.58,44.59,44.48,44.59,9600.0,41.9364,41.9458,41.8424,41.9458,9600.0
2018-11-14 12:20:00,44.63,44.68,44.6,44.63,9216.0,41.9835,42.0305,41.9552,41.9835,9216.0
2018-11-14 12:30:00,44.61,44.61,44.43,44.43,12540.0,41.9646,41.9646,41.7953,41.7953,12540.0
2018-11-14 12:40:00,44.42,44.45,44.36,44.4,9700.0,41.7859,41.8141,41.7295,41.7671,9700.0
2018-11-14 12:50:00,44.43,44.52,44.29,44.32,18380.0,41.7953,41.88,41.6636,41.6918,18380.0
2018-11-14 13:00:00,44.31,44.38,44.28,44.36,10000.0,41.6824,41.7483,41.6542,41.7295,10000.0
2018-11-14 13:10:00,44.34,44.43,44.27,44.42,18288.0,41.7107,41.7953,41.6448,41.7859,18288.0
2018-11-14 13:20:00,44.42,44.42,44.29,44.34,17544.0,41.7859,41.7859,41.6636,41.7107,17544.0
2018-11-14 13:30:00,44.34,44.34,44.21,44.23,9600.0,41.7107,41.7107,41.5884,41.6072,9600.0
2018-11-14 13:40:00,44.2,44.2,44.07,44.07,26924.0,41.579,41.579,41.4567,41.4567,26924.0
2018-11-14 13:50:00,44.07,44.16,44.06,44.16,22372.0,41.4567,41.5413,41.4473,41.5413,22372.0
2018-11-14 14:00:00,44.11,44.11,43.94,44.02,13200.0,41.4943,41.4943,41.3344,41.4096,13200.0
2018-11-14 14:10:00,44.01,44.27,43.99,44.22,29564.0,41.4002,41.6448,41.3814,41.5978,29564.0
2018-11-14 14:20:00,44.22,44.27,44.15,44.19,16312.0,41.5978,41.6448,41.5319,41.5696,16312.0
2018-11-14 14:30:00,44.18,44.27,44.12,44.23,10900.0,41.5601,41.6448,41.5037,41.6072,10900.0
2018-11-14 14:40:00,44.25,44.28,44.12,44.28,15600.0,41.626,41.6542,41.5037,41.6542,15600.0
2018-11-14 14:50:00,44.32,44.54,44.3,44.52,14476.0,41.6918,41.8988,41.673,41.88,14476.0
2018-11-14 15:00:00,44.53,44.67,44.51,44.66,23700.0,41.8894,42.0211,41.8706,42.0117,23700.0
2018-11-14 15:10:00,44.66,44.66,44.55,44.65,20572.0,42.0117,42.0117,41.9082,42.0023,20572.0
2018-11-14 15:20:00,44.63,44.63,44.5,44.55,22796.0,41.9835,41.9835,41.8612,41.9082,22796.0
2018-11-14 15:30:00,44.53,44.56,44.47,44.49,49444.0,41.8894,41.9176,41.8329,41.8518,49444.0
2018-11-14 15:40:00,44.49,44.52,44.43,44.43,68216.0,41.8518,41.88,41.7953,41.7953,68216.0
2018-11-14 15:50:00,44.43,44.43,44.23,44.31,73800.0,41.7953,41.7953,41.6072,41.6824,73800.0
2018-11-15 09:30:00,44.16,44.17,44.0,44.17,32992.0,41.5413,41.5507,41.3908,41.5507,32992.0
2018-11-15 09:40:00,44.17,44.43,44.17,44.34,48296.0,41.5507,41.7953,41.5507,41.7107,48296.0
2018-11-15 09:50:00,44.36,44.42,44.2,44.33,25968.0,41.7295,41.7859,41.579,41.7013,25968.0
2018-11-15 10:00:00,44.35,44.45,44.3,44.33,23312.0,41.7201,41.8141,41.673,41.7013,23312.0
2018-11-15 10:10:00,44.33,44.49,44.33,44.49,10056.0,41.7013,41.8518,41.7013,41.8518,10056.0
2018-11-15 10:20:00,44.46,44.5,44.39,44.47,15600.0,41.8235,41.8612,41.7577,41.8329,15600.0
2018-11-15 10:30:00,44.47,44.47,44.09,44.2,48232.0,41.8329,41.8329,41.4755,41.579,48232.0
2018-11-15 10:40:00,44.23,44.46,44.2,44.44,33612.0,41.6072,41.8235,41.579,41.8047,33612.0
2018-11-15 10:50:00,44.44,44.51,44.4,44.44,30536.0,41.8047,41.8706,41.7671,41.8047,30536.0
2018-11-15 11:00:00,44.41,44.51,44.33,44.44,74232.0,41.7765,41.8706,41.7013,41.8047,74232.0
2018-11-15 11:10:00,44.43,44.47,44.38,44.45,69928.0,41.7953,41.8329,41.7483,41.8141,69928.0
2018-11-15 11:20:00,44.45,44.69,44.45,44.69,13200.0,41.8141,42.0399,41.8141,42.0399,13200.0
2018-11-15 11:30:00,44.69,44.88,44.69,44.85,28976.0,42.0399,42.2186,42.0399,42.1904,28976.0
2018-11-15 11:40:00,44.83,44.92,44.79,44.87,19972.0,42.1716,42.2563,42.134,42.2092,19972.0
2018-11-15 11:50:00,44.88,44.94,44.8,44.94,15824.0,42.2186,42.2751,42.1434,42.2751,15824.0
2018-11-15 12:00:00,44.92,44.98,44.82,44.83,26580.0,42.2563,42.3127,42.1622,42.1716,26580.0
2018-11-15 12:10:00,44.85,44.87,44.74,44.87,20684.0,42.1904,42.2092,42.0869,42.2092,20684.0
2018-11-15 12:20:00,44.86,44.92,44.83,44.91,14400.0,42.1998,42.2563,42.1716,42.2469,14400.0
2018-11-15 12:30:00,44.95,44.98,44.88,44.98,19644.0,42.2845,42.3127,42.2186,42.3127,19644.0
2018-11-15 12:40:00,45.02,45.02,44.89,44.89,31200.0,42.3503,42.3503,42.228,42.228,31200.0
2018-11-15 12:50:00,44.93,44.93,44.82,44.88,26908.0,42.2657,42.2657,42.1622,42.2186,26908.0
2018-11-15 13:00:00,44.88,44.88,44.79,44.84,26244.0,42.2186,42.2186,42.134,42.181,26244.0
2018-11-15 13:10:00,44.85,45.09,44.82,45.07,48292.0,42.1904,42.4162,42.1622,42.3974,48292.0
2018-11-15 13:20:00,45.1,45.3,45.09,45.3,26716.0,42.4256,42.6137,42.4162,42.6137,26716.0
2018-11-15 13:30:00,45.32,45.41,45.28,45.34,29732.0,42.6325,42.7172,42.5949,42.6514,29732.0
2018-11-15 13:40:00,45.29,45.43,45.28,45.31,25980.0,42.6043,42.736,42.5949,42.6231,25980.0
2018-11-15 13:50:00,45.29,45.45,45.29,45.45,23612.0,42.6043,42.7548,42.6043,42.7548,23612.0
2018-11-15 14:00:00,45.47,45.5,45.37,45.41,28400.0,42.7736,42.8019,42.6796,42.7172,28400.0
2018-11-15 14:10:00,45.39,45.42,45.33,45.35,30804.0,42.6984,42.7266,42.642,42.6608,30804.0
2018-11-15 14:20:00,45.35,45.45,45.35,45.45,20800.0,42.6608,42.7548,42.6608,42.7548,20800.0
2018-11-15 14:30:00,45.49,45.55,45.41,45.45,29000.0,42.7925,42.8489,42.7172,42.7548,29000.0
2018-11-15 14:40:00,45.47,45.54,45.41,45.49,34400.0,42.7736,42.8395,42.7172,42.7925,34400.0
2018-11-15 14:50:00,45.46,45.46,45.37,45.42,33680.0,42.7642,42.7642,42.6796,42.7266,33680.0
2018-11-15 15:00:00,45.39,45.48,45.24,45.46,82736.0,42.6984,42.7831,42.5573,42.7642,82736.0
2018-11-15 15:10:00,45.47,45.61,45.44,45.47,68620.0,42.7736,42.9053,42.7454,42.7736,68620.0
2018-11-15 15:20:00,45.43,45.49,45.37,45.43,43948.0,42.736,42.7925,42.6796,42.736,43948.0
2018-11-15 15:30:00,45.42,45.54,45.41,45.54,47600.0,42.7266,42.8395,42.7172,42.8395,47600.0
2018-11-15 15:40:00,45.53,45.55,45.39,45.4,47632.0,42.8301,42.8489,42.6984,42.7078,47632.0
2018-11-15 15:50:00,45.4,45.58,45.4,45.57,113000.0,42.7078,42.8771,42.7078,42.8677,113000.0
2018-11-16 09:30:00,45.54,45.9,45.11,45.23,164396.0,42.8395,43.1782,42.435,42.5479,164396.0
2018-11-16 09:40:00,45.29,45.52,45.23,45.5,52200.0,42.6043,42.8207,42.5479,42.8019,52200.0
2018-11-16 09:50:00,45.6,45.66,45.49,45.55,32400.0,42.8959,42.9524,42.7925,42.8489,32400.0
2018-11-16 10:00:00,45.58,45.71,45.45,45.45,44744.0,42.8771,42.9994,42.7548,42.7548,44744.0
2018-11-16 10:10:00,45.45,45.69,45.45,45.57,27600.0,42.7548,42.9806,42.7548,42.8677,27600.0
2018-11-16 10:20:00,45.51,45.62,45.48,45.56,32148.0,42.8113,42.9148,42.7831,42.8583,32148.0
2018-11-16 10:30:00,45.57,45.74,45.57,45.7,15208.0,42.8677,43.0276,42.8677,42.99,15208.0
2018-11-16 10:40:00,45.73,45.84,45.73,45.77,45864.0,43.0182,43.1217,43.0182,43.0559,45864.0
2018-11-16 10:50:00,45.76,45.76,45.7,45.75,10400.0,43.0465,43.0465,42.99,43.037,10400.0
2018-11-16 11:00:00,45.7,45.72,45.65,45.7,23056.0,42.99,43.0088,42.943,42.99,23056.0
2018-11-16 11:10:00,45.71,45.73,45.63,45.73,27796.0,42.9994,43.0182,42.9242,43.0182,27796.0
2018-11-16 11:20:00,45.68,45.8,45.65,45.73,36084.0,42.9712,43.0841,42.943,43.0182,36084.0
2018-11-16 11:30:00,45.75,45.79,45.6,45.6,21756.0,43.037,43.0747,42.8959,42.8959,21756.0
2018-11-16 11:40:00,45.63,45.64,45.43,45.43,12956.0,42.9242,42.9336,42.736,42.736,12956.0
2018-11-16 11:50:00,45.46,45.6,45.46,45.51,36620.0,42.7642,42.8959,42.7642,42.8113,36620.0
2018-11-16 12:00:00,45.53,45.57,45.48,45.57,15276.0,42.8301,42.8677,42.7831,42.8677,15276.0
2018-11-16 12:10:00,45.6,45.6,45.49,45.54,10600.0,42.8959,42.8959,42.7925,42.8395,10600.0
2018-11-16 12:20:00,45.56,45.58,45.49,45.49,14804.0,42.8583,42.8771,42.7925,42.7925,14804.0
2018-11-16 12:30:00,45.48,45.89,45.45,45.84,27200.0,42.7831,43.1687,42.7548,43.1217,27200.0
2018-11-16 12:40:00,45.8,45.99,45.8,45.91,21704.0,43.0841,43.2628,43.0841,43.1876,21704.0
2018-11-16 12:50:00,45.91,45.91,45.74,45.77,22580.0,43.1876,43.1876,43.0276,43.0559,22580.0
2018-11-16 13:00:00,45.82,45.82,45.62,45.63,18800.0,43.1029,43.1029,42.9148,42.9242,18800.0
2018-11-16 13:10:00,45.64,45.74,45.63,45.72,23200.0,42.9336,43.0276,42.9242,43.0088,23200.0
2018-11-16 13:20:00,45.72,45.72,45.61,45.61,5600.0,43.0088,43.0088,42.9053,42.9053,5600.0
2018-11-16 13:30:00,45.64,45.75,45.6,45.64,22000.0,42.9336,43.037,42.8959,42.9336,22000.0
2018-11-16 13:40:00,45.64,45.64,45.55,45.63,13172.0,42.9336,42.9336,42.8489,42.9242,13172.0
2018-11-16 13:50:00,45.65,45.75,45.65,45.74,23632.0,42.943,43.037,42.943,43.0276,23632.0
2018-11-16 14:00:00,45.78,45.87,45.76,45.81,18800.0,43.0653,43.1499,43.0465,43.0935,18800.0
2018-11-16 14:10:00,45.8,45.85,45.73,45.76,28200.0,43.0841,43.1311,43.0182,43.0465,28200.0
2018-11-16 14:20:00,45.74,45.82,45.7,45.82,23600.0,43.0276,43.1029,42.99,43.1029,23600.0
2018-11-16 14:30:00,45.83,45.95,45.83,45.89,20636.0,43.1123,43.2252,43.1123,43.1687,20636.0
2018-11-16 14:40:00,45.87,45.94,45.78,45.94,17200.0,43.1499,43.2158,43.0653,43.2158,17200.0
2018-11-16 14:50:00,45.89,45.95,45.83,45.9,27200.0,43.1687,43.2252,43.1123,43.1782,27200.0
2018-11-16 15:00:00,45.88,45.9,45.82,45.88,23692.0,43.1593,43.1782,43.1029,43.1593,23692.0
2018-11-16 15:10:00,45.85,45.93,45.85,45.92,34864.0,43.1311,43.2064,43.1311,43.197,34864.0
2018-11-16 15:20:00,45.92,45.94,45.87,45.87,21636.0,43.197,43.2158,43.1499,43.1499,21636.0
2018-11-16 15:30:00,45.87,45.87,45.77,45.83,29184.0,43.1499,43.1499,43.0559,43.1123,29184.0
2018-11-16 15:40:00,45.84,45.89,45.8,45.81,38160.0,43.1217,43.1687,43.0841,43.0935,38160.0
2018-11-16 15:50:00,45.81,45.83,45.74,45.81,96904.0,43.0935,43.1123,43.0276,43.0935,96904.0
2018-11-19 09:30:00,45.75,45.85,45.73,45.77,36140.0,43.037,43.1311,43.0182,43.0559,36140.0
2018-11-19 09:40:00,45.77,45.77,45.65,45.76,10200.0,43.0559,43.0559,42.943,43.0465,10200.0
2018-11-19 09:50:00,45.69,45.74,45.54,45.62,24800.0,42.9806,43.0276,42.8395,42.9148,24800.0
2018-11-19 10:00:00,45.63,45.74,45.59,45.69,33876.0,42.9242,43.0276,42.8865,42.9806,33876.0
2018-11-19 10:10:00,45.67,45.71,45.61,45.61,19984.0,42.9618,42.9994,42.9053,42.9053,19984.0
2018-11-19 10:20:00,45.55,45.58,45.33,45.52,156020.0,42.8489,42.8771,42.642,42.8207,156020.0
2018-11-19 10:30:00,45.53,45.53,45.29,45.4,43380.0,42.8301,42.8301,42.6043,42.7078,43380.0
2018-11-19 10:40:00,45.44,45.48,45.38,45.44,30020.0,42.7454,42.7831,42.689,42.7454,30020.0
2018-11-19 10:50:00,45.46,45.6,45.46,45.52,30612.0,42.7642,42.8959,42.7642,42.8207,30612.0
2018-11-19 11:00:00,45.52,45.55,45.44,45.46,20000.0,42.8207,42.8489,42.7454,42.7642,20000.0
2018-11-19 11:10:00,45.46,45.46,45.32,45.32,21600.0,42.7642,42.7642,42.6325,42.6325,21600.0
2018-11-19 11:20:00,45.29,45.33,45.26,45.31,42284.0,42.6043,42.642,42.5761,42.6231,42284.0
2018-11-19 11:30:00,45.29,45.33,45.28,45.28,49992.0,42.6043,42.642,42.5949,42.5949,49992.0
2018-11-19 11:40:00,45.27,45.3,45.24,45.28,27632.0,42.5855,42.6137,42.5573,42.5949,27632.0
2018-11-19 11:50:00,45.25,45.27,44.93,45.08,76204.0,42.5667,42.5855,42.2657,42.4068,76204.0
2018-11-19 12:00:00,45.07,45.11,44.97,45.05,69004.0,42.3974,42.435,42.3033,42.3786,69004.0
2018-11-19 12:10:00,45.13,45.2,45.1,45.19,21384.0,42.4538,42.5197,42.4256,42.5103,21384.0
2018-11-19 12:20:00,45.23,45.24,44.95,45.05,176888.0,42.5479,42.5573,42.2845,42.3786,176888.0
2018-11-19 12:30:00,45.04,45.07,44.57,44.94,194212.0,42.3691,42.3974,41.927,42.2751,194212.0
2018-11-19 12:40:00,44.96,45.09,44.96,45.0,22616.0,42.2939,42.4162,42.2939,42.3315,22616.0
2018-11-19 12:50:00,44.99,45.01,44.94,45.01,23636.0,42.3221,42.3409,42.2751,42.3409,23636.0
2018-11-19 13:00:00,44.96,45.09,44.96,44.97,21216.0,42.2939,42.4162,42.2939,42.3033,21216.0
2018-11-19 13:10:00,44.96,45.0,44.85,44.95,39660.0,42.2939,42.3315,42.1904,42.2845,39660.0
2018-11-19 13:20:00,44.92,44.97,44.89,44.92,35304.0,42.2563,42.3033,42.228,42.2563,35304.0
2018-11-19 13:30:00,44.92,45.01,44.82,45.01,20440.0,42.2563,42.3409,42.1622,42.3409,20440.0
2018-11-19 13:40:00,45.01,45.05,44.96,44.99,23472.0,42.3409,42.3786,42.2939,42.3221,23472.0
2018-11-19 13:50:00,44.99,44.99,44.86,44.86,20400.0,42.3221,42.3221,42.1998,42.1998,20400.0
2018-11-19 14:00:00,44.83,44.84,44.58,44.76,44532.0,42.1716,42.181,41.9364,42.1058,44532.0
2018-11-19 14:10:00,44.76,44.8,44.67,44.74,14000.0,42.1058,42.1434,42.0211,42.0869,14000.0
2018-11-19 14:20:00,44.75,44.82,44.71,44.82,14800.0,42.0963,42.1622,42.0587,42.1622,14800.0
2018-11-19 14:30:00,44.81,44.82,44.75,44.79,19200.0,42.1528,42.1622,42.0963,42.134,19200.0
2018-11-19 14:40:00,44.88,44.92,44.85,44.85,14144.0,42.2186,42.2563,42.1904,42.1904,14144.0
2018-11-19 14:50:00,44.85,44.92,44.82,44.87,24372.0,42.1904,42.2563,42.1622,42.2092,24372.0
2018-11-19 15:00:00,44.87,44.92,44.82,44.89,27852.0,42.2092,42.2563,42.1622,42.228,27852.0
2018-11-19 15:10:00,44.89,45.06,44.89,45.01,45812.0,42.228,42.388,42.228,42.3409,45812.0
2018-11-19 15:20:00,45.05,45.07,44.91,44.96,26440.0,42.3786,42.3974,42.2469,42.2939,26440.0
2018-11-19 15:30:00,44.99,44.99,44.9,44.92,54928.0,42.3221,42.3221,42.2374,42.2563,54928.0
2018-11-19 15:40:00,44.91,44.94,44.83,44.91,87444.0,42.2469,42.2751,42.1716,42.2469,87444.0
2018-11-19 15:50:00,44.88,44.91,44.8,44.9,137392.0,42.2186,42.2469,42.1434,42.2374,137392.0
2018-11-20 09:30:00,44.5,44.58,44.13,44.38,97704.0,41.8612,41.9364,41.5131,41.7483,97704.0
2018-11-20 09:40:00,44.48,44.76,44.43,44.71,62644.0,41.8424,42.1058,41.7953,42.0587,62644.0
2018-11-20 09:50:00,44.65,44.68,44.45,44.52,27292.0,42.0023,42.0305,41.8141,41.88,27292.0
2018-11-20 10:00:00,44.52,44.71,44.52,44.58,22400.0,41.88,42.0587,41.88,41.9364,22400.0
2018-11-20 10:10:00,44.55,44.73,44.49,44.64,43604.0,41.9082,42.0775,41.8518,41.9929,43604.0
2018-11-20 10:20:00,44.6,44.76,44.59,44.65,81812.0,41.9552,42.1058,41.9458,42.0023,81812.0
2018-11-20 10:30:00,44.59,44.76,44.57,44.73,87028.0,41.9458,42.1058,41.927,42.0775,87028.0
2018-11-20 10:40:00,44.72,44.78,44.51,44.61,65928.0,42.0681,42.1246,41.8706,41.9646,65928.0
2018-11-20 10:50:00,44.57,44.72,44.5,44.69,222200.0,41.927,42.0681,41.8612,42.0399,222200.0
2018-11-20 11:00:00,44.69,44.7,44.58,44.6,51136.0,42.0399,42.0493,41.9364,41.9552,51136.0
2018-11-20 11:10:00,44.57,44.61,44.49,44.51,81120.0,41.927,41.9646,41.8518,41.8706,81120.0
2018-11-20 11:20:00,44.48,44.54,44.38,44.4,47200.0,41.8424,41.8988,41.7483,41.7671,47200.0
2018-11-20 11:30:00,44.41,44.51,44.35,44.5,42000.0,41.7765,41.8706,41.7201,41.8612,42000.0
2018-11-20 11:40:00,44.48,44.62,44.45,44.57,23600.0,41.8424,41.9741,41.8141,41.927,23600.0
2018-11-20 11:50:00,44.57,44.67,44.5,44.61,23240.0,41.927,42.0211,41.8612,41.9646,23240.0
2018-11-20 12:00:00,44.63,44.71,44.58,44.6,43468.0,41.9835,42.0587,41.9364,41.9552,43468.0
2018-11-20 12:10:00,44.6,44.63,44.52,44.56,26400.0,41.9552,41.9835,41.88,41.9176,26400.0
2018-11-20 12:20:00,44.55,44.68,44.51,44.59,22000.0,41.9082,42.0305,41.8706,41.9458,22000.0
2018-11-20 12:30:00,44.63,44.63,44.56,44.59,26140.0,41.9835,41.9835,41.9176,41.9458,26140.0
2018-11-20 12:40:00,44.57,44.62,44.5,44.52,41328.0,41.927,41.9741,41.8612,41.88,41328.0
2018-11-20 12:50:00,44.51,44.57,44.46,44.48,14800.0,41.8706,41.927,41.8235,41.8424,14800.0
2018-11-20 13:00:00,44.44,44.52,44.42,44.52,17200.0,41.8047,41.88,41.7859,41.88,17200.0
2018-11-20 13:10:00,44.52,44.53,44.43,44.49,43372.0,41.88,41.8894,41.7953,41.8518,43372.0
2018-11-20 13:20:00,44.49,44.53,44.47,44.49,20800.0,41.8518,41.8894,41.8329,41.8518,20800.0
2018-11-20 13:30:00,44.51,44.57,44.48,44.51,17600.0,41.8706,41.927,41.8424,41.8706,17600.0
2018-11-20 13:40:00,44.51,44.64,44.51,44.6,12400.0,41.8706,41.9929,41.8706,41.9552,12400.0
2018-11-20 13:50:00,44.6,44.62,44.48,44.48,11560.0,41.9552,41.9741,41.8424,41.8424,11560.0
2018-11-20 14:00:00,44.46,44.47,44.37,44.4,44476.0,41.8235,41.8329,41.7389,41.7671,44476.0
2018-11-20 14:10:00,44.42,44.55,44.41,44.52,23032.0,41.7859,41.9082,41.7765,41.88,23032.0
2018-11-20 14:20:00,44.52,44.52,44.4,44.4,46340.0,41.88,41.88,41.7671,41.7671,46340.0
2018-11-20 14:30:00,44.41,44.63,44.4,44.55,34960.0,41.7765,41.9835,41.7671,41.9082,34960.0
2018-11-20 14:40:00,44.56,44.57,44.45,44.48,24952.0,41.9176,41.927,41.8141,41.8424,24952.0
2018-11-20 14:50:00,44.49,44.52,44.45,44.49,21116.0,41.8518,41.88,41.8141,41.8518,21116.0
2018-11-20 15:00:00,44.48,44.56,44.38,44.44,132792.0,41.8424,41.9176,41.7483,41.8047,132792.0
2018-11-20 15:10:00,44.45,44.6,44.42,44.58,28128.0,41.8141,41.9552,41.7859,41.9364,28128.0
2018-11-20 15:20:00,44.58,44.66,44.52,44.57,35544.0,41.9364,42.0117,41.88,41.927,35544.0
2018-11-20 15:30:00,44.57,44.63,44.52,44.63,26916.0,41.927,41.9835,41.88,41.9835,26916.0
2018-11-20 15:40:00,44.6,44.63,44.46,44.47,35680.0,41.9552,41.9835,41.8235,41.8329,35680.0
2018-11-20 15:50:00,44.48,44.53,44.42,44.47,156740.0,41.8424,41.8894,41.7859,41.8329,156740.0
2018-11-21 09:30:00,44.88,45.07,44.64,44.69,60744.0,42.2186,42.3974,41.9929,42.0399,60744.0
2018-11-21 09:40:00,44.63,44.78,44.58,44.77,49572.0,41.9835,42.1246,41.9364,42.1152,49572.0
2018-11-21 09:50:00,44.73,44.91,44.63,44.9,34000.0,42.0775,42.2469,41.9835,42.2374,34000.0
2018-11-21 10:00:00,44.92,45.0,44.85,44.87,16452.0,42.2563,42.3315,42.1904,42.2092,16452.0
2018-11-21 10:10:00,44.9,45.07,44.9,45.07,14088.0,42.2374,42.3974,42.2374,42.3974,14088.0
2018-11-21 10:20:00,45.07,45.12,44.99,45.07,30148.0,42.3974,42.4444,42.3221,42.3974,30148.0
2018-11-21 10:30:00,45.04,45.13,45.01,45.07,12968.0,42.3691,42.4538,42.3409,42.3974,12968.0
2018-11-21 10:40:00,45.04,45.04,44.84,44.9,10156.0,42.3691,42.3691,42.181,42.2374,10156.0
2018-11-21 10:50:00,44.92,45.17,44.91,45.12,30400.0,42.2563,42.4914,42.2469,42.4444,30400.0
2018-11-21 11:00:00,45.13,45.22,45.09,45.2,12320.0,42.4538,42.5385,42.4162,42.5197,12320.0
2018-11-21 11:10:00,45.2,45.31,45.2,45.29,19980.0,42.5197,42.6231,42.5197,42.6043,19980.0
2018-11-21 11:20:00,45.31,45.33,45.23,45.3,19600.0,42.6231,42.642,42.5479,42.6137,19600.0
2018-11-21 11:30:00,45.33,45.4,45.32,45.4,57920.0,42.642,42.7078,42.6325,42.7078,57920.0
2018-11-21 11:40:00,45.38,45.53,45.35,45.51,43200.0,42.689,42.8301,42.6608,42.8113,43200.0
2018-11-21 11:50:00,45.53,45.53,45.33,45.37,23200.0,42.8301,42.8301,42.642,42.6796,23200.0
2018-11-21 12:00:00,45.38,45.42,45.33,45.4,22912.0,42.689,42.7266,42.642,42.7078,22912.0
2018-11-21 12:10:00,45.38,45.45,45.37,45.4,17460.0,42.689,42.7548,42.6796,42.7078,17460.0
2018-11-21 12:20:00,45.4,45.4,45.26,45.26,19600.0,42.7078,42.7078,42.5761,42.5761,19600.0
2018-11-21 12:30:00,45.27,45.33,45.24,45.33,30400.0,42.5855,42.642,42.5573,42.642,30400.0
2018-11-21 12:40:00,45.35,45.37,45.31,45.36,18112.0,42.6608,42.6796,42.6231,42.6702,18112.0
2018-11-21 12:50:00,45.37,45.39,45.34,45.38,9600.0,42.6796,42.6984,42.6514,42.689,9600.0
2018-11-21 13:00:00,45.38,45.45,45.36,45.43,22320.0,42.689,42.7548,42.6702,42.736,22320.0
2018-11-21 13:10:00,45.43,45.45,45.38,45.42,16960.0,42.736,42.7548,42.689,42.7266,16960.0
2018-11-21 13:20:00,45.44,45.44,45.35,45.37,24800.0,42.7454,42.7454,42.6608,42.6796,24800.0
2018-11-21 13:30:00,45.37,45.37,45.3,45.31,17504.0,42.6796,42.6796,42.6137,42.6231,17504.0
2018-11-21 13:40:00,45.38,45.43,45.36,45.4,16320.0,42.689,42.736,42.6702,42.7078,16320.0
2018-11-21 13:50:00,45.4,45.46,45.4,45.46,13200.0,42.7078,42.7642,42.7078,42.7642,13200.0
2018-11-21 14:00:00,45.46,45.46,45.39,45.4,28148.0,42.7642,42.7642,42.6984,42.7078,28148.0
2018-11-21 14:10:00,45.42,45.42,45.35,45.38,18864.0,42.7266,42.7266,42.6608,42.689,18864.0
2018-11-21 14:20:00,45.39,45.42,45.35,45.42,10800.0,42.6984,42.7266,42.6608,42.7266,10800.0
2018-11-21 14:30:00,45.43,45.43,45.3,45.31,21092.0,42.736,42.736,42.6137,42.6231,21092.0
2018-11-21 14:40:00,45.27,45.32,45.22,45.26,19172.0,42.5855,42.6325,42.5385,42.5761,19172.0
2018-11-21 14:50:00,45.25,45.27,45.15,45.15,18200.0,42.5667,42.5855,42.4726,42.4726,18200.0
2018-11-21 15:00:00,45.19,45.24,45.15,45.24,27612.0,42.5103,42.5573,42.4726,42.5573,27612.0
2018-11-21 15:10:00,45.23,45.29,45.23,45.24,35220.0,42.5479,42.6043,42.5479,42.5573,35220.0
2018-11-21 15:20:00,45.22,45.26,45.19,45.22,23200.0,42.5385,42.5761,42.5103,42.5385,23200.0
2018-11-21 15:30:00,45.2,45.21,45.12,45.19,45608.0,42.5197,42.5291,42.4444,42.5103,45608.0
2018-11-21 15:40:00,45.2,45.24,45.16,45.22,53136.0,42.5197,42.5573,42.482,42.5385,53136.0
2018-11-21 15:50:00,45.23,45.24,45.16,45.16,118920.0,42.5479,42.5573,42.482,42.482,118920.0
2018-11-23 09:30:00,44.93,44.93,44.71,44.85,25488.0,42.2657,42.2657,42.0587,42.1904,25488.0
2018-11-23 09:40:00,44.83,44.88,44.8,44.85,45600.0,42.1716,42.2186,42.1434,42.1904,45600.0
2018-11-23 09:50:00,44.85,45.11,44.81,45.05,28000.0,42.1904,42.435,42.1528,42.3786,28000.0
2018-11-23 10:00:00,45.06,45.12,45.04,45.08,44988.0,42.388,42.4444,42.3691,42.4068,44988.0
2018-11-23 10:10:00,45.08,45.1,44.97,45.01,16160.0,42.4068,42.4256,42.3033,42.3409,16160.0
2018-11-23 10:20:00,45.01,45.04,44.91,44.97,22848.0,42.3409,42.3691,42.2469,42.3033,22848.0
2018-11-23 10:30:00,44.95,45.0,44.9,44.94,23212.0,42.2845,42.3315,42.2374,42.2751,23212.0
2018-11-23 10:40:00,44.94,44.95,44.87,44.93,14100.0,42.2751,42.2845,42.2092,42.2657,14100.0
2018-11-23 10:50:00,44.93,45.07,44.93,45.04,166132.0,42.2657,42.3974,42.2657,42.3691,166132.0
2018-11-23 11:00:00,45.06,45.12,45.04,45.06,15752.0,42.388,42.4444,42.3691,42.388,15752.0
2018-11-23 11:10:00,45.1,45.22,45.06,45.18,20256.0,42.4256,42.5385,42.388,42.5008,20256.0
2018-11-23 11:20:00,45.16,45.26,45.16,45.24,27992.0,42.482,42.5761,42.482,42.5573,27992.0
2018-11-23 11:30:00,45.25,45.25,45.1,45.1,15204.0,42.5667,42.5667,42.4256,42.4256,15204.0
2018-11-23 11:40:00,45.1,45.16,45.06,45.16,6400.0,42.4256,42.482,42.388,42.482,6400.0
2018-11-23 11:50:00,45.15,45.15,45.06,45.09,36396.0,42.4726,42.4726,42.388,42.4162,36396.0
2018-11-23 12:00:00,45.08,45.08,45.02,45.08,14000.0,42.4068,42.4068,42.3503,42.4068,14000.0
2018-11-23 12:10:00,45.08,45.14,45.06,45.12,16236.0,42.4068,42.4632,42.388,42.4444,16236.0
2018-11-23 12:20:00,45.15,45.17,45.1,45.15,31240.0,42.4726,42.4914,42.4256,42.4726,31240.0
2018-11-23 12:30:00,45.16,45.22,45.13,45.2,35088.0,42.482,42.5385,42.4538,42.5197,35088.0
2018-11-23 12:40:00,45.2,45.26,45.17,45.26,73988.0,42.5197,42.5761,42.4914,42.5761,73988.0
2018-11-23 12:50:00,45.25,45.26,44.98,45.0,129596.0,42.5667,42.5761,42.3127,42.3315,129596.0
2018-11-26 09:30:00,45.46,45.56,45.35,45.52,36776.0,42.7642,42.8583,42.6608,42.8207,36776.0
2018-11-26 09:40:00,45.52,45.62,45.52,45.59,14636.0,42.8207,42.9148,42.8207,42.8865,14636.0
2018-11-26 09:50:00,45.59,45.73,45.57,45.71,20628.0,42.8865,43.0182,42.8677,42.9994,20628.0
2018-11-26 10:00:00,45.67,45.82,45.67,45.75,46148.0,42.9618,43.1029,42.9618,43.037,46148.0
2018-11-26 10:10:00,45.75,45.75,45.62,45.62,36056.0,43.037,43.037,42.9148,42.9148,36056.0
2018-11-26 10:20:00,45.58,45.7,45.54,45.63,33420.0,42.8771,42.99,42.8395,42.9242,33420.0
2018-11-26 10:30:00,45.63,45.66,45.56,45.62,28800.0,42.9242,42.9524,42.8583,42.9148,28800.0
2018-11-26 10:40:00,45.6,45.63,45.56,45.61,36516.0,42.8959,42.9242,42.8583,42.9053,36516.0
2018-11-26 10:50:00,45.59,45.75,45.59,45.68,15568.0,42.8865,43.037,42.8865,42.9712,15568.0
2018-11-26 11:00:00,45.67,45.7,45.56,45.61,50400.0,42.9618,42.99,42.8583,42.9053,50400.0
2018-11-26 11:10:00,45.6,45.7,45.6,45.67,14936.0,42.8959,42.99,42.8959,42.9618,14936.0
2018-11-26 11:20:00,45.66,45.68,45.63,45.63,7612.0,42.9524,42.9712,42.9242,42.9242,7612.0
2018-11-26 11:30:00,45.63,45.63,45.42,45.43,23628.0,42.9242,42.9242,42.7266,42.736,23628.0
2018-11-26 11:40:00,45.43,45.43,45.29,45.29,13204.0,42.736,42.736,42.6043,42.6043,13204.0
2018-11-26 11:50:00,45.31,45.41,45.3,45.4,31912.0,42.6231,42.7172,42.6137,42.7078,31912.0
2018-11-26 12:00:00,45.4,45.47,45.34,45.46,90576.0,42.7078,42.7736,42.6514,42.7642,90576.0
2018-11-26 12:10:00,45.46,45.46,45.33,45.36,15248.0,42.7642,42.7642,42.642,42.6702,15248.0
2018-11-26 12:20:00,45.33,45.33,45.25,45.25,5240.0,42.642,42.642,42.5667,42.5667,5240.0
2018-11-26 12:30:00,45.24,45.24,45.1,45.17,37800.0,42.5573,42.5573,42.4256,42.4914,37800.0
2018-11-26 12:40:00,45.17,45.17,45.14,45.14,24400.0,42.4914,42.4914,42.4632,42.4632,24400.0
2018-11-26 12:50:00,45.14,45.14,45.1,45.12,12800.0,42.4632,42.4632,42.4256,42.4444,12800.0
2018-11-26 13:00:00,45.16,45.21,45.07,45.21,110404.0,42.482,42.5291,42.3974,42.5291,110404.0
2018-11-26 13:10:00,45.2,45.26,45.15,45.15,69916.0,42.5197,42.5761,42.4726,42.4726,69916.0
2018-11-26 13:20:00,45.15,45.18,45.12,45.14,35472.0,42.4726,42.5008,42.4444,42.4632,35472.0
2018-11-26 13:30:00,45.12,45.13,45.09,45.09,11200.0,42.4444,42.4538,42.4162,42.4162,11200.0
2018-11-26 13:40:00,45.08,45.14,45.05,45.09,17600.0,42.4068,42.4632,42.3786,42.4162,17600.0
2018-11-26 13:50:00,45.1,45.12,45.07,45.1,80040.0,42.4256,42.4444,42.3974,42.4256,80040.0
2018-11-26 14:00:00,45.1,45.1,45.02,45.06,50016.0,42.4256,42.4256,42.3503,42.388,50016.0
2018-11-26 14:10:00,45.06,45.27,45.04,45.25,103556.0,42.388,42.5855,42.3691,42.5667,103556.0
2018-11-26 14:20:00,45.29,45.44,45.29,45.43,7860.0,42.6043,42.7454,42.6043,42.736,7860.0
2018-11-26 14:30:00,45.37,45.49,45.37,45.41,24636.0,42.6796,42.7925,42.6796,42.7172,24636.0
2018-11-26 14:40:00,45.4,45.44,45.4,45.43,22400.0,42.7078,42.7454,42.7078,42.736,22400.0
2018-11-26 14:50:00,45.42,45.51,45.41,45.51,35300.0,42.7266,42.8113,42.7172,42.8113,35300.0
2018-11-26 15:00:00,45.51,45.6,45.51,45.6,66108.0,42.8113,42.8959,42.8113,42.8959,66108.0
2018-11-26 15:10:00,45.56,45.57,45.51,45.53,34272.0,42.8583,42.8677,42.8113,42.8301,34272.0
2018-11-26 15:20:00,45.53,45.56,45.49,45.53,44296.0,42.8301,42.8583,42.7925,42.8301,44296.0
2018-11-26 15:30:00,45.53,45.58,45.53,45.56,71088.0,42.8301,42.8771,42.8301,42.8583,71088.0
2018-11-26 15:40:00,45.56,45.58,45.51,45.54,86160.0,42.8583,42.8771,42.8113,42.8395,86160.0
2018-11-26 15:50:00,45.54,45.7,45.54,45.57,245696.0,42.8395,42.99,42.8395,42.8677,245696.0
2018-11-27 09:30:00,45.3,45.61,45.3,45.33,27572.0,42.6137,42.9053,42.6137,42.642,27572.0
2018-11-27 09:40:00,45.2,45.43,45.2,45.39,34104.0,42.5197,42.736,42.5197,42.6984,34104.0
2018-11-27 09:50:00,45.31,45.63,45.3,45.62,64080.0,42.6231,42.9242,42.6137,42.9148,64080.0
2018-11-27 10:00:00,45.66,45.69,45.55,45.62,51760.0,42.9524,42.9806,42.8489,42.9148,51760.0
2018-11-27 10:10:00,45.62,45.74,45.58,45.7,40436.0,42.9148,43.0276,42.8771,42.99,40436.0
2018-11-27 10:20:00,45.7,45.73,45.64,45.69,37704.0,42.99,43.0182,42.9336,42.9806,37704.0
2018-11-27 10:30:00,45.67,45.7,45.62,45.7,26400.0,42.9618,42.99,42.9148,42.99,26400.0
2018-11-27 10:40:00,45.69,45.8,45.68,45.75,29660.0,42.9806,43.0841,42.9712,43.037,29660.0
2018-11-27 10:50:00,45.8,45.83,45.7,45.74,12700.0,43.0841,43.1123,42.99,43.0276,12700.0
2018-11-27 11:00:00,45.74,45.83,45.7,45.81,17200.0,43.0276,43.1123,42.99,43.0935,17200.0
2018-11-27 11:10:00,45.76,45.8,45.65,45.71,18512.0,43.0465,43.0841,42.943,42.9994,18512.0
2018-11-27 11:20:00,45.69,45.71,45.6,45.67,15600.0,42.9806,42.9994,42.8959,42.9618,15600.0
2018-11-27 11:30:00,45.67,45.67,45.6,45.65,24060.0,42.9618,42.9618,42.8959,42.943,24060.0
2018-11-27 11:40:00,45.66,45.66,45.56,45.61,26108.0,42.9524,42.9524,42.8583,42.9053,26108.0
2018-11-27 11:50:00,45.6,45.78,45.6,45.74,29424.0,42.8959,43.0653,42.8959,43.0276,29424.0
2018-11-27 12:00:00,45.71,45.77,45.7,45.77,16400.0,42.9994,43.0559,42.99,43.0559,16400.0
2018-11-27 12:10:00,45.75,45.77,45.67,45.68,17572.0,43.037,43.0559,42.9618,42.9712,17572.0
2018-11-27 12:20:00,45.68,45.7,45.55,45.62,35896.0,42.9712,42.99,42.8489,42.9148,35896.0
2018-11-27 12:30:00,45.61,45.65,45.55,45.65,24808.0,42.9053,42.943,42.8489,42.943,24808.0
2018-11-27 12:40:00,45.69,45.69,45.6,45.61,13784.0,42.9806,42.9806,42.8959,42.9053,13784.0
2018-11-27 12:50:00,45.59,45.6,45.56,45.59,28024.0,42.8865,42.8959,42.8583,42.8865,28024.0
2018-11-27 13:00:00,45.61,45.65,45.59,45.65,26920.0,42.9053,42.943,42.8865,42.943,26920.0
2018-11-27 13:10:00,45.66,45.76,45.56,45.64,19376.0,42.9524,43.0465,42.8583,42.9336,19376.0
2018-11-27 13:20:00,45.6,45.66,45.57,45.66,7200.0,42.8959,42.9524,42.8677,42.9524,7200.0
2018-11-27 13:30:00,45.63,45.69,45.6,45.62,20316.0,42.9242,42.9806,42.8959,42.9148,20316.0
2018-11-27 13:40:00,45.65,45.66,45.61,45.66,18000.0,42.943,42.9524,42.9053,42.9524,18000.0
2018-11-27 13:50:00,45.66,45.74,45.64,45.74,16632.0,42.9524,43.0276,42.9336,43.0276,16632.0
2018-11-27 14:00:00,45.76,45.79,45.69,45.74,20516.0,43.0465,43.0747,42.9806,43.0276,20516.0
2018-11-27 14:10:00,45.72,45.77,45.67,45.7,24800.0,43.0088,43.0559,42.9618,42.99,24800.0
2018-11-27 14:20:00,45.68,45.74,45.68,45.73,21956.0,42.9712,43.0276,42.9712,43.0182,21956.0
2018-11-27 14:30:00,45.74,45.77,45.72,45.74,22400.0,43.0276,43.0559,43.0088,43.0276,22400.0
2018-11-27 14:40:00,45.71,45.77,45.71,45.73,17200.0,42.9994,43.0559,42.9994,43.0182,17200.0
2018-11-27 14:50:00,45.73,45.77,45.7,45.74,28700.0,43.0182,43.0559,42.99,43.0276,28700.0
2018-11-27 15:00:00,45.73,45.77,45.69,45.69,45656.0,43.0182,43.0559,42.9806,42.9806,45656.0
2018-11-27 15:10:00,45.68,45.74,45.68,45.69,47508.0,42.9712,43.0276,42.9712,42.9806,47508.0
2018-11-27 15:20:00,45.7,45.74,45.69,45.71,29476.0,42.99,43.0276,42.9806,42.9994,29476.0
2018-11-27 15:30:00,45.72,45.72,45.65,45.7,30960.0,43.0088,43.0088,42.943,42.99,30960.0
2018-11-27 15:40:00,45.7,45.78,45.67,45.78,52120.0,42.99,43.0653,42.9618,43.0653,52120.0
2018-11-27 15:50:00,45.8,45.88,45.76,45.83,197660.0,43.0841,43.1593,43.0465,43.1123,197660.0
2018-11-28 09:30:00,45.69,46.15,45.69,46.14,144800.0,42.9806,43.4133,42.9806,43.4039,144800.0
2018-11-28 09:40:00,46.13,46.21,46.02,46.16,33612.0,43.3945,43.4698,43.291,43.4227,33612.0
2018-11-28 09:50:00,46.2,46.21,46.03,46.16,68556.0,43.4604,43.4698,43.3004,43.4227,68556.0
2018-11-28 10:00:00,46.16,46.19,45.95,45.99,63428.0,43.4227,43.451,43.2252,43.2628,63428.0
2018-11-28 10:10:00,45.97,46.06,45.87,45.94,70356.0,43.244,43.3287,43.1499,43.2158,70356.0
2018-11-28 10:20:00,45.95,46.02,45.95,45.95,23960.0,43.2252,43.291,43.2252,43.2252,23960.0
2018-11-28 10:30:00,45.9,46.0,45.88,45.96,54040.0,43.1782,43.2722,43.1593,43.2346,54040.0
2018-11-28 10:40:00,45.93,46.1,45.93,46.03,59620.0,43.2064,43.3663,43.2064,43.3004,59620.0
2018-11-28 10:50:00,46.02,46.13,46.01,46.13,21200.0,43.291,43.3945,43.2816,43.3945,21200.0
2018-11-28 11:00:00,46.13,46.3,46.13,46.3,40360.0,43.3945,43.5544,43.3945,43.5544,40360.0
2018-11-28 11:10:00,46.3,46.33,46.26,46.26,64024.0,43.5544,43.5827,43.5168,43.5168,64024.0
2018-11-28 11:20:00,46.27,46.31,46.21,46.23,22400.0,43.5262,43.5638,43.4698,43.4886,22400.0
2018-11-28 11:30:00,46.22,46.32,46.22,46.24,12520.0,43.4792,43.5732,43.4792,43.498,12520.0
2018-11-28 11:40:00,46.27,46.27,46.22,46.24,12904.0,43.5262,43.5262,43.4792,43.498,12904.0
2018-11-28 11:50:00,46.27,46.37,46.21,46.33,63076.0,43.5262,43.6203,43.4698,43.5827,63076.0
2018-11-28 12:00:00,46.34,46.68,46.34,46.68,76484.0,43.5921,43.9119,43.5921,43.9119,76484.0
2018-11-28 12:10:00,46.62,46.63,46.46,46.51,71748.0,43.8555,43.8649,43.7049,43.752,71748.0
2018-11-28 12:20:00,46.51,46.58,46.5,46.58,12832.0,43.752,43.8178,43.7426,43.8178,12832.0
2018-11-28 12:30:00,46.63,46.63,46.48,46.54,12704.0,43.8649,43.8649,43.7238,43.7802,12704.0
2018-11-28 12:40:00,46.54,46.79,46.52,46.79,35364.0,43.7802,44.0154,43.7614,44.0154,35364.0
2018-11-28 12:50:00,46.72,46.81,46.72,46.73,30500.0,43.9495,44.0342,43.9495,43.9589,30500.0
2018-11-28 13:00:00,46.72,46.79,46.63,46.69,28924.0,43.9495,44.0154,43.8649,43.9213,28924.0
2018-11-28 13:10:00,46.72,46.76,46.66,46.76,15664.0,43.9495,43.9872,43.8931,43.9872,15664.0
2018-11-28 13:20:00,46.74,46.8,46.68,46.8,28168.0,43.9683,44.0248,43.9119,44.0248,28168.0
2018-11-28 13:30:00,46.79,46.87,46.77,46.84,87332.0,44.0154,44.0906,43.9966,44.0624,87332.0
2018-11-28 13:40:00,46.85,46.9,46.83,46.87,18384.0,44.0718,44.1189,44.053,44.0906,18384.0
2018-11-28 13:50:00,46.86,46.89,46.83,46.84,33312.0,44.0812,44.1094,44.053,44.0624,33312.0
2018-11-28 14:00:00,46.84,46.85,46.69,46.74,81020.0,44.0624,44.0718,43.9213,43.9683,81020.0
2018-11-28 14:10:00,46.72,46.72,46.6,46.61,74724.0,43.9495,43.9495,43.8366,43.846,74724.0
2018-11-28 14:20:00,46.63,46.68,46.57,46.66,30264.0,43.8649,43.9119,43.8084,43.8931,30264.0
2018-11-28 14:30:00,46.67,46.78,46.66,46.74,21280.0,43.9025,44.006,43.8931,43.9683,21280.0
2018-11-28 14:40:00,46.72,46.81,46.68,46.7,35788.0,43.9495,44.0342,43.9119,43.9307,35788.0
2018-11-28 14:50:00,46.72,46.73,46.66,46.66,22860.0,43.9495,43.9589,43.8931,43.8931,22860.0
2018-11-28 15:00:00,46.65,46.7,46.61,46.66,66000.0,43.8837,43.9307,43.846,43.8931,66000.0
2018-11-28 15:10:00,46.68,46.77,46.68,46.75,73468.0,43.9119,43.9966,43.9119,43.9777,73468.0
2018-11-28 15:20:00,46.75,46.86,46.75,46.85,27836.0,43.9777,44.0812,43.9777,44.0718,27836.0
2018-11-28 15:30:00,46.82,47.01,46.81,47.01,60192.0,44.0436,44.2223,44.0342,44.2223,60192.0
2018-11-28 15:40:00,47.0,47.07,46.99,47.02,66076.0,44.2129,44.2788,44.2035,44.2317,66076.0
2018-11-28 15:50:00,47.03,47.08,46.96,47.07,137764.0,44.2411,44.2882,44.1753,44.2788,137764.0
2018-11-29 09:30:00,46.95,47.16,46.88,47.03,25256.0,44.1659,44.3634,44.1,44.2411,25256.0
2018-11-29 09:40:00,46.99,47.0,46.91,46.91,8800.0,44.2035,44.2129,44.1283,44.1283,8800.0
2018-11-29 09:50:00,46.92,46.96,46.92,46.95,4800.0,44.1377,44.1753,44.1377,44.1659,4800.0
2018-11-29 10:00:00,46.87,46.97,46.87,46.94,19540.0,44.0906,44.1847,44.0906,44.1565,19540.0
2018-11-29 10:10:00,46.97,46.97,46.81,46.81,19544.0,44.1847,44.1847,44.0342,44.0342,19544.0
2018-11-29 10:20:00,46.76,46.77,46.69,46.71,5212.0,43.9872,43.9966,43.9213,43.9401,5212.0
2018-11-29 10:30:00,46.74,46.84,46.66,46.71,35656.0,43.9683,44.0624,43.8931,43.9401,35656.0
2018-11-29 10:40:00,46.65,46.65,46.53,46.58,9080.0,43.8837,43.8837,43.7708,43.8178,9080.0
2018-11-29 10:50:00,46.52,46.62,46.44,46.59,20216.0,43.7614,43.8555,43.6861,43.8272,20216.0
2018-11-29 11:00:00,46.6,46.65,46.56,46.61,7120.0,43.8366,43.8837,43.799,43.846,7120.0
2018-11-29 11:10:00,46.6,46.7,46.59,46.65,13200.0,43.8366,43.9307,43.8272,43.8837,13200.0
2018-11-29 11:20:00,46.62,46.83,46.62,46.83,18880.0,43.8555,44.053,43.8555,44.053,18880.0
2018-11-29 11:30:00,46.83,46.95,46.82,46.95,9132.0,44.053,44.1659,44.0436,44.1659,9132.0
2018-11-29 11:40:00,46.94,47.0,46.84,46.85,31772.0,44.1565,44.2129,44.0624,44.0718,31772.0
2018-11-29 11:50:00,46.84,46.87,46.79,46.87,14156.0,44.0624,44.0906,44.0154,44.0906,14156.0
2018-11-29 12:00:00,46.84,46.84,46.73,46.77,14000.0,44.0624,44.0624,43.9589,43.9966,14000.0
2018-11-29 12:10:00,46.74,46.77,46.68,46.73,17600.0,43.9683,43.9966,43.9119,43.9589,17600.0
2018-11-29 12:20:00,46.72,46.79,46.72,46.78,15200.0,43.9495,44.0154,43.9495,44.006,15200.0
2018-11-29 12:30:00,46.77,46.79,46.71,46.74,21464.0,43.9966,44.0154,43.9401,43.9683,21464.0
2018-11-29 12:40:00,46.75,46.77,46.72,46.72,21580.0,43.9777,43.9966,43.9495,43.9495,21580.0
2018-11-29 12:50:00,46.74,46.83,46.74,46.83,14000.0,43.9683,44.053,43.9683,44.053,14000.0
2018-11-29 13:00:00,46.84,46.87,46.82,46.82,101304.0,44.0624,44.0906,44.0436,44.0436,101304.0
2018-11-29 13:10:00,46.82,46.85,46.81,46.85,15892.0,44.0436,44.0718,44.0342,44.0718,15892.0
2018-11-29 13:20:00,46.84,46.88,46.84,46.88,12000.0,44.0624,44.1,44.0624,44.1,12000.0
2018-11-29 13:30:00,46.88,46.93,46.88,46.89,25024.0,44.1,44.1471,44.1,44.1094,25024.0
2018-11-29 13:40:00,46.9,46.98,46.9,46.98,8400.0,44.1189,44.1941,44.1189,44.1941,8400.0
2018-11-29 13:50:00,46.99,46.99,46.94,46.98,10868.0,44.2035,44.2035,44.1565,44.1941,10868.0
2018-11-29 14:00:00,46.96,47.06,46.93,46.99,28648.0,44.1753,44.2694,44.1471,44.2035,28648.0
2018-11-29 14:10:00,47.01,47.16,46.98,47.16,21400.0,44.2223,44.3634,44.1941,44.3634,21400.0
2018-11-29 14:20:00,47.15,47.16,47.1,47.11,24536.0,44.354,44.3634,44.307,44.3164,24536.0
2018-11-29 14:30:00,47.12,47.19,47.1,47.11,58820.0,44.3258,44.3917,44.307,44.3164,58820.0
2018-11-29 14:40:00,47.11,47.14,47.08,47.12,12852.0,44.3164,44.3446,44.2882,44.3258,12852.0
2018-11-29 14:50:00,47.12,47.2,47.12,47.2,28224.0,44.3258,44.4011,44.3258,44.4011,28224.0
2018-11-29 15:00:00,47.18,47.21,47.16,47.2,17580.0,44.3822,44.4105,44.3634,44.4011,17580.0
2018-11-29 15:10:00,47.19,47.19,47.06,47.06,14860.0,44.3917,44.3917,44.2694,44.2694,14860.0
2018-11-29 15:20:00,47.08,47.1,47.02,47.08,30348.0,44.2882,44.307,44.2317,44.2882,30348.0
2018-11-29 15:30:00,47.07,47.12,47.01,47.07,44256.0,44.2788,44.3258,44.2223,44.2788,44256.0
2018-11-29 15:40:00,47.08,47.11,47.03,47.06,35600.0,44.2882,44.3164,44.2411,44.2694,35600.0
2018-11-29 15:50:00,47.05,47.08,46.99,46.99,104396.0,44.26,44.2882,44.2035,44.2035,104396.0
2018-11-30 09:30:00,47.16,47.2,46.96,47.13,42560.0,44.3634,44.4011,44.1753,44.3352,42560.0
2018-11-30 09:40:00,47.21,47.33,47.11,47.33,11644.0,44.4105,44.5234,44.3164,44.5234,11644.0
2018-11-30 09:50:00,47.33,47.35,47.21,47.29,21260.0,44.5234,44.5422,44.4105,44.4857,21260.0
2018-11-30 10:00:00,47.29,47.46,47.29,47.46,28572.0,44.4857,44.6456,44.4857,44.6456,28572.0
2018-11-30 10:10:00,47.42,47.42,47.28,47.28,37892.0,44.608,44.608,44.4763,44.4763,37892.0
2018-11-30 10:20:00,47.28,47.28,47.13,47.13,12000.0,44.4763,44.4763,44.3352,44.3352,12000.0
2018-11-30 10:30:00,47.17,47.25,47.17,47.25,11596.0,44.3728,44.4481,44.3728,44.4481,11596.0
2018-11-30 10:40:00,47.24,47.3,47.21,47.21,10800.0,44.4387,44.4951,44.4105,44.4105,10800.0
2018-11-30 10:50:00,47.19,47.3,47.19,47.21,12228.0,44.3917,44.4951,44.3917,44.4105,12228.0
2018-11-30 11:00:00,47.17,47.21,47.16,47.17,11900.0,44.3728,44.4105,44.3634,44.3728,11900.0
2018-11-30 11:10:00,47.16,47.17,47.13,47.13,15348.0,44.3634,44.3728,44.3352,44.3352,15348.0
2018-11-30 11:20:00,47.11,47.15,47.01,47.07,17228.0,44.3164,44.354,44.2223,44.2788,17228.0
2018-11-30 11:30:00,47.06,47.08,47.02,47.05,5200.0,44.2694,44.2882,44.2317,44.26,5200.0
2018-11-30 11:40:00,47.08,47.14,47.08,47.14,5300.0,44.2882,44.3446,44.2882,44.3446,5300.0
2018-11-30 11:50:00,47.16,47.16,47.09,47.09,12536.0,44.3634,44.3634,44.2976,44.2976,12536.0
2018-11-30 12:00:00,47.05,47.06,47.0,47.05,9200.0,44.26,44.2694,44.2129,44.26,9200.0
2018-11-30 12:10:00,47.06,47.07,46.97,47.01,12420.0,44.2694,44.2788,44.1847,44.2223,12420.0
2018-11-30 12:20:00,46.99,47.02,46.98,46.98,11952.0,44.2035,44.2317,44.1941,44.1941,11952.0
2018-11-30 12:30:00,46.99,47.01,46.93,46.93,21184.0,44.2035,44.2223,44.1471,44.1471,21184.0
2018-11-30 12:40:00,46.92,46.99,46.91,46.97,17000.0,44.1377,44.2035,44.1283,44.1847,17000.0
2018-11-30 12:50:00,46.99,46.99,46.95,46.96,7272.0,44.2035,44.2035,44.1659,44.1753,7272.0
2018-11-30 13:00:00,46.95,46.97,46.86,46.88,10400.0,44.1659,44.1847,44.0812,44.1,10400.0
2018-11-30 13:10:00,46.83,46.83,46.78,46.82,6088.0,44.053,44.053,44.006,44.0436,6088.0
2018-11-30 13:20:00,46.82,46.86,46.81,46.84,22392.0,44.0436,44.0812,44.0342,44.0624,22392.0
2018-11-30 13:30:00,46.85,46.94,46.84,46.94,7212.0,44.0718,44.1565,44.0624,44.1565,7212.0
2018-11-30 13:40:00,46.97,47.06,46.93,47.03,11864.0,44.1847,44.2694,44.1471,44.2411,11864.0
2018-11-30 13:50:00,47.09,47.13,47.05,47.13,10820.0,44.2976,44.3352,44.26,44.3352,10820.0
2018-11-30 14:00:00,47.09,47.11,47.07,47.1,14800.0,44.2976,44.3164,44.2788,44.307,14800.0
2018-11-30 14:10:00,47.09,47.15,47.08,47.1,23540.0,44.2976,44.354,44.2882,44.307,23540.0
2018-11-30 14:20:00,47.1,47.12,47.04,47.09,25120.0,44.307,44.3258,44.2505,44.2976,25120.0
2018-11-30 14:30:00,47.07,47.09,47.06,47.09,25356.0,44.2788,44.2976,44.2694,44.2976,25356.0
2018-11-30 14:40:00,47.08,47.13,47.05,47.1,18704.0,44.2882,44.3352,44.26,44.307,18704.0
2018-11-30 14:50:00,47.12,47.12,47.0,47.03,43636.0,44.3258,44.3258,44.2129,44.2411,43636.0
2018-11-30 15:00:00,47.03,47.04,46.95,47.04,55908.0,44.2411,44.2505,44.1659,44.2505,55908.0
2018-11-30 15:10:00,47.05,47.06,46.99,47.04,51216.0,44.26,44.2694,44.2035,44.2505,51216.0
2018-11-30 15:20:00,47.03,47.06,47.01,47.03,32484.0,44.2411,44.2694,44.2223,44.2411,32484.0
2018-11-30 15:30:00,47.01,47.13,47.01,47.13,33140.0,44.2223,44.3352,44.2223,44.3352,33140.0
2018-11-30 15:40:00,47.15,47.16,47.1,47.11,47204.0,44.354,44.3634,44.307,44.3164,47204.0
2018-11-30 15:50:00,47.13,47.14,46.73,46.85,468616.0,44.3352,44.3446,43.9589,44.0718,468616.0
2018-12-03 09:30:00,47.48,47.74,47.35,47.55,102128.0,44.6645,44.909,44.5422,44.7303,102128.0
2018-12-03 09:40:00,47.57,47.82,47.55,47.71,108040.0,44.7491,44.9843,44.7303,44.8808,108040.0
2018-12-03 09:50:00,47.65,47.7,47.44,47.5,44700.0,44.8244,44.8714,44.6268,44.6833,44700.0
2018-12-03 10:00:00,47.5,47.59,47.41,47.53,39632.0,44.6833,44.7679,44.5986,44.7115,39632.0
2018-12-03 10:10:00,47.46,47.46,47.18,47.24,27696.0,44.6456,44.6456,44.3822,44.4387,27696.0
2018-12-03 10:20:00,47.25,47.48,47.24,47.39,30824.0,44.4481,44.6645,44.4387,44.5798,30824.0
2018-12-03 10:30:00,47.39,47.41,47.31,47.31,18420.0,44.5798,44.5986,44.5045,44.5045,18420.0
2018-12-03 10:40:00,47.3,47.3,47.12,47.15,117520.0,44.4951,44.4951,44.3258,44.354,117520.0
2018-12-03 10:50:00,47.17,47.19,47.03,47.03,15684.0,44.3728,44.3917,44.2411,44.2411,15684.0
2018-12-03 11:00:00,47.02,47.13,46.98,47.13,16956.0,44.2317,44.3352,44.1941,44.3352,16956.0
2018-12-03 11:10:00,47.13,47.16,47.03,47.13,22400.0,44.3352,44.3634,44.2411,44.3352,22400.0
2018-12-03 11:20:00,47.12,47.19,47.06,47.17,21892.0,44.3258,44.3917,44.2694,44.3728,21892.0
2018-12-03 11:30:00,47.17,47.19,47.06,47.08,16676.0,44.3728,44.3917,44.2694,44.2882,16676.0
2018-12-03 11:40:00,47.07,47.07,46.93,46.99,13200.0,44.2788,44.2788,44.1471,44.2035,13200.0
2018-12-03 11:50:00,47.01,47.06,46.97,46.99,23360.0,44.2223,44.2694,44.1847,44.2035,23360.0
2018-12-03 12:00:00,47.0,47.07,47.0,47.06,13176.0,44.2129,44.2788,44.2129,44.2694,13176.0
2018-12-03 12:10:00,47.1,47.14,47.06,47.09,12528.0,44.307,44.3446,44.2694,44.2976,12528.0
2018-12-03 12:20:00,47.06,47.1,47.03,47.1,79988.0,44.2694,44.307,44.2411,44.307,79988.0
2018-12-03 12:30:00,47.12,47.21,47.12,47.15,14800.0,44.3258,44.4105,44.3258,44.354,14800.0
2018-12-03 12:40:00,47.13,47.13,47.03,47.03,11440.0,44.3352,44.3352,44.2411,44.2411,11440.0
2018-12-03 12:50:00,47.02,47.11,46.98,47.11,27892.0,44.2317,44.3164,44.1941,44.3164,27892.0
2018-12-03 13:00:00,47.13,47.23,47.13,47.16,70728.0,44.3352,44.4293,44.3352,44.3634,70728.0
2018-12-03 13:10:00,47.17,47.2,47.15,47.2,29780.0,44.3728,44.4011,44.354,44.4011,29780.0
2018-12-03 13:20:00,47.19,47.21,47.14,47.17,8800.0,44.3917,44.4105,44.3446,44.3728,8800.0
2018-12-03 13:30:00,47.16,47.16,47.1,47.12,13176.0,44.3634,44.3634,44.307,44.3258,13176.0
2018-12-03 13:40:00,47.09,47.11,47.01,47.01,17912.0,44.2976,44.3164,44.2223,44.2223,17912.0
2018-12-03 13:50:00,47.01,47.04,46.99,47.04,8724.0,44.2223,44.2505,44.2035,44.2505,8724.0
2018-12-03 14:00:00,47.06,47.08,46.91,46.98,20200.0,44.2694,44.2882,44.1283,44.1941,20200.0
2018-12-03 14:10:00,46.97,47.07,46.97,47.06,18200.0,44.1847,44.2788,44.1847,44.2694,18200.0
2018-12-03 14:20:00,47.07,47.12,47.05,47.1,14400.0,44.2788,44.3258,44.26,44.307,14400.0
2018-12-03 14:30:00,47.11,47.15,47.08,47.12,12540.0,44.3164,44.354,44.2882,44.3258,12540.0
2018-12-03 14:40:00,47.11,47.14,47.08,47.11,13600.0,44.3164,44.3446,44.2882,44.3164,13600.0
2018-12-03 14:50:00,47.13,47.18,47.06,47.13,20800.0,44.3352,44.3822,44.2694,44.3352,20800.0
2018-12-03 15:00:00,47.13,47.15,47.07,47.11,18956.0,44.3352,44.354,44.2788,44.3164,18956.0
2018-12-03 15:10:00,47.12,47.29,47.11,47.27,22476.0,44.3258,44.4857,44.3164,44.4669,22476.0
2018-12-03 15:20:00,47.27,47.32,47.22,47.32,24404.0,44.4669,44.5139,44.4199,44.5139,24404.0
2018-12-03 15:30:00,47.32,47.36,47.29,47.33,30280.0,44.5139,44.5516,44.4857,44.5234,30280.0
2018-12-03 15:40:00,47.33,47.33,47.25,47.27,54332.0,44.5234,44.5234,44.4481,44.4669,54332.0
2018-12-03 15:50:00,47.28,47.34,47.25,47.34,111944.0,44.4763,44.5328,44.4481,44.5328,111944.0
2018-12-04 09:30:00,47.5,47.5,46.54,47.31,56508.0,44.6833,44.6833,43.7802,44.5045,56508.0
2018-12-04 09:40:00,47.36,47.36,47.22,47.31,6528.0,44.5516,44.5516,44.4199,44.5045,6528.0
2018-12-04 09:50:00,47.41,47.41,47.21,47.27,15600.0,44.5986,44.5986,44.4105,44.4669,15600.0
2018-12-04 10:00:00,47.29,47.29,47.11,47.17,14432.0,44.4857,44.4857,44.3164,44.3728,14432.0
2018-12-04 10:10:00,47.17,47.17,46.94,46.94,17108.0,44.3728,44.3728,44.1565,44.1565,17108.0
2018-12-04 10:20:00,46.92,46.92,46.84,46.88,8000.0,44.1377,44.1377,44.0624,44.1,8000.0
2018-12-04 10:30:00,46.9,46.91,46.79,46.83,17592.0,44.1189,44.1283,44.0154,44.053,17592.0
2018-12-04 10:40:00,46.84,46.86,46.74,46.77,9516.0,44.0624,44.0812,43.9683,43.9966,9516.0
2018-12-04 10:50:00,46.79,46.84,46.76,46.8,13600.0,44.0154,44.0624,43.9872,44.0248,13600.0
2018-12-04 11:00:00,46.73,46.84,46.67,46.79,16800.0,43.9589,44.0624,43.9025,44.0154,16800.0
2018-12-04 11:10:00,46.82,46.85,46.76,46.79,18432.0,44.0436,44.0718,43.9872,44.0154,18432.0
2018-12-04 11:20:00,46.76,46.84,46.67,46.67,33200.0,43.9872,44.0624,43.9025,43.9025,33200.0
2018-12-04 11:30:00,46.66,46.67,46.62,46.65,10000.0,43.8931,43.9025,43.8555,43.8837,10000.0
2018-12-04 11:40:00,46.63,46.66,46.59,46.61,27788.0,43.8649,43.8931,43.8272,43.846,27788.0
2018-12-04 11:50:00,46.64,46.65,46.5,46.5,10000.0,43.8743,43.8837,43.7426,43.7426,10000.0
2018-12-04 12:00:00,46.49,46.55,46.13,46.2,47372.0,43.7332,43.7896,43.3945,43.4604,47372.0
2018-12-04 12:10:00,46.24,46.24,46.08,46.12,23924.0,43.498,43.498,43.3475,43.3851,23924.0
2018-12-04 12:20:00,46.07,46.08,45.93,45.93,18880.0,43.3381,43.3475,43.2064,43.2064,18880.0
2018-12-04 12:30:00,45.9,46.06,45.8,46.04,38000.0,43.1782,43.3287,43.0841,43.3098,38000.0
2018-12-04 12:40:00,46.04,46.12,46.0,46.12,16400.0,43.3098,43.3851,43.2722,43.3851,16400.0
2018-12-04 12:50:00,46.12,46.12,46.0,46.05,23840.0,43.3851,43.3851,43.2722,43.3193,23840.0
2018-12-04 13:00:00,46.01,46.02,45.94,45.96,14800.0,43.2816,43.291,43.2158,43.2346,14800.0
2018-12-04 13:10:00,45.94,46.01,45.9,45.95,22296.0,43.2158,43.2816,43.1782,43.2252,22296.0
2018-12-04 13:20:00,45.93,45.96,45.68,45.78,19796.0,43.2064,43.2346,42.9712,43.0653,19796.0
2018-12-04 13:30:00,45.81,45.84,45.67,45.67,12400.0,43.0935,43.1217,42.9618,42.9618,12400.0
2018-12-04 13:40:00,45.63,45.8,45.58,45.74,13540.0,42.9242,43.0841,42.8771,43.0276,13540.0
2018-12-04 13:50:00,45.75,45.88,45.69,45.81,26120.0,43.037,43.1593,42.9806,43.0935,26120.0
2018-12-04 14:00:00,45.81,45.83,45.73,45.83,32480.0,43.0935,43.1123,43.0182,43.1123,32480.0
2018-12-04 14:10:00,45.83,45.94,45.81,45.87,30248.0,43.1123,43.2158,43.0935,43.1499,30248.0
2018-12-04 14:20:00,45.88,45.88,45.72,45.74,22500.0,43.1593,43.1593,43.0088,43.0276,22500.0
2018-12-04 14:30:00,45.74,45.88,45.72,45.85,21200.0,43.0276,43.1593,43.0088,43.1311,21200.0
2018-12-04 14:40:00,45.88,45.98,45.83,45.98,15600.0,43.1593,43.2534,43.1123,43.2534,15600.0
2018-12-04 14:50:00,45.94,45.94,45.72,45.72,32000.0,43.2158,43.2158,43.0088,43.0088,32000.0
2018-12-04 15:00:00,45.7,45.7,45.56,45.59,28000.0,42.99,42.99,42.8583,42.8865,28000.0
2018-12-04 15:10:00,45.58,45.6,45.48,45.48,34400.0,42.8771,42.8959,42.7831,42.7831,34400.0
2018-12-04 15:20:00,45.5,45.54,45.29,45.3,66000.0,42.8019,42.8395,42.6043,42.6137,66000.0
2018-12-04 15:30:00,45.3,45.34,45.18,45.2,131372.0,42.6137,42.6514,42.5008,42.5197,131372.0
2018-12-04 15:40:00,45.2,45.26,45.15,45.26,75192.0,42.5197,42.5761,42.4726,42.5761,75192.0
2018-12-04 15:50:00,45.27,45.27,44.87,44.88,552628.0,42.5855,42.5855,42.2092,42.2186,552628.0
2018-12-06 09:30:00,44.3,44.58,44.11,44.49,84808.0,41.673,41.9364,41.4943,41.8518,84808.0
2018-12-06 09:40:00,44.49,44.49,44.28,44.41,29032.0,41.8518,41.8518,41.6542,41.7765,29032.0
2018-12-06 09:50:00,44.34,44.35,44.0,44.07,55388.0,41.7107,41.7201,41.3908,41.4567,55388.0
2018-12-06 10:00:00,44.08,44.27,44.02,44.22,30148.0,41.4661,41.6448,41.4096,41.5978,30148.0
2018-12-06 10:10:00,44.25,44.3,44.05,44.1,38076.0,41.626,41.673,41.4379,41.4849,38076.0
2018-12-06 10:20:00,44.09,44.21,44.03,44.1,71976.0,41.4755,41.5884,41.419,41.4849,71976.0
2018-12-06 10:30:00,44.11,44.14,43.8,43.93,72720.0,41.4943,41.5225,41.2027,41.325,72720.0
2018-12-06 10:40:00,43.96,43.96,43.51,43.54,91960.0,41.3532,41.3532,40.9299,40.9581,91960.0
2018-12-06 10:50:00,43.59,43.76,43.58,43.7,69360.0,41.0051,41.1651,40.9957,41.1086,69360.0
2018-12-06 11:00:00,43.73,43.73,43.58,43.63,57136.0,41.1368,41.1368,40.9957,41.0428,57136.0
2018-12-06 11:10:00,43.63,43.69,43.55,43.64,93412.0,41.0428,41.0992,40.9675,41.0522,93412.0
2018-12-06 11:20:00,43.63,43.66,43.4,43.51,73688.0,41.0428,41.071,40.8264,40.9299,73688.0
2018-12-06 11:30:00,43.49,43.66,43.49,43.66,80012.0,40.9111,41.071,40.9111,41.071,80012.0
2018-12-06 11:40:00,43.63,43.84,43.63,43.77,53828.0,41.0428,41.2403,41.0428,41.1745,53828.0
2018-12-06 11:50:00,43.77,43.92,43.76,43.89,51868.0,41.1745,41.3156,41.1651,41.2873,51868.0
2018-12-06 12:00:00,43.89,43.89,43.77,43.77,49768.0,41.2873,41.2873,41.1745,41.1745,49768.0
2018-12-06 12:10:00,43.76,43.89,43.68,43.77,68552.0,41.1651,41.2873,41.0898,41.1745,68552.0
2018-12-06 12:20:00,43.74,43.98,43.71,43.98,108312.0,41.1462,41.372,41.118,41.372,108312.0
2018-12-06 12:30:00,43.97,44.0,43.89,43.95,64916.0,41.3626,41.3908,41.2873,41.3438,64916.0
2018-12-06 12:40:00,43.95,44.02,43.94,43.97,37200.0,41.3438,41.4096,41.3344,41.3626,37200.0
2018-12-06 12:50:00,43.93,44.01,43.88,43.88,33112.0,41.325,41.4002,41.2779,41.2779,33112.0
2018-12-06 13:00:00,43.86,43.87,43.75,43.79,34804.0,41.2591,41.2685,41.1556,41.1933,34804.0
2018-12-06 13:10:00,43.79,43.83,43.66,43.67,28400.0,41.1933,41.2309,41.071,41.0804,28400.0
2018-12-06 13:20:00,43.66,43.74,43.62,43.68,24612.0,41.071,41.1462,41.0334,41.0898,24612.0
2018-12-06 13:30:00,43.65,43.67,43.55,43.65,29600.0,41.0616,41.0804,40.9675,41.0616,29600.0
2018-12-06 13:40:00,43.68,43.88,43.67,43.85,25600.0,41.0898,41.2779,41.0804,41.2497,25600.0
2018-12-06 13:50:00,43.9,44.01,43.89,44.01,21200.0,41.2967,41.4002,41.2873,41.4002,21200.0
2018-12-06 14:00:00,44.08,44.15,43.98,43.99,19200.0,41.4661,41.5319,41.372,41.3814,19200.0
2018-12-06 14:10:00,43.97,44.02,43.8,43.83,37624.0,41.3626,41.4096,41.2027,41.2309,37624.0
2018-12-06 14:20:00,43.84,44.01,43.83,43.99,31632.0,41.2403,41.4002,41.2309,41.3814,31632.0
2018-12-06 14:30:00,43.98,44.03,43.88,43.91,33620.0,41.372,41.419,41.2779,41.3062,33620.0
2018-12-06 14:40:00,43.92,44.01,43.83,43.88,24000.0,41.3156,41.4002,41.2309,41.2779,24000.0
2018-12-06 14:50:00,43.88,44.18,43.88,44.16,32444.0,41.2779,41.5601,41.2779,41.5413,32444.0
2018-12-06 15:00:00,44.21,44.31,44.04,44.13,31924.0,41.5884,41.6824,41.4284,41.5131,31924.0
2018-12-06 15:10:00,44.13,44.21,44.09,44.16,42176.0,41.5131,41.5884,41.4755,41.5413,42176.0
2018-12-06 15:20:00,44.15,44.24,44.1,44.2,36176.0,41.5319,41.6166,41.4849,41.579,36176.0
2018-12-06 15:30:00,44.19,44.42,44.19,44.41,55176.0,41.5696,41.7859,41.5696,41.7765,55176.0
2018-12-06 15:40:00,44.39,44.47,44.31,44.39,110156.0,41.7577,41.8329,41.6824,41.7577,110156.0
2018-12-06 15:50:00,44.37,44.49,44.3,44.46,313944.0,41.7389,41.8518,41.673,41.8235,313944.0
2018-12-07 09:30:00,44.2,44.55,44.2,44.55,48292.0,41.579,41.9082,41.579,41.9082,48292.0
2018-12-07 09:40:00,44.59,44.63,44.31,44.31,22800.0,41.9458,41.9835,41.6824,41.6824,22800.0
2018-12-07 09:50:00,44.34,44.38,44.23,44.33,30380.0,41.7107,41.7483,41.6072,41.7013,30380.0
2018-12-07 10:00:00,44.32,44.32,44.2,44.27,16924.0,41.6918,41.6918,41.579,41.6448,16924.0
2018-12-07 10:10:00,44.24,44.24,43.89,43.89,34152.0,41.6166,41.6166,41.2873,41.2873,34152.0
2018-12-07 10:20:00,43.88,44.01,43.74,43.9,29644.0,41.2779,41.4002,41.1462,41.2967,29644.0
2018-12-07 10:30:00,43.86,43.91,43.66,43.73,39776.0,41.2591,41.3062,41.071,41.1368,39776.0
2018-12-07 10:40:00,43.71,43.85,43.64,43.77,69324.0,41.118,41.2497,41.0522,41.1745,69324.0
2018-12-07 10:50:00,43.8,43.97,43.75,43.93,104992.0,41.2027,41.3626,41.1556,41.325,104992.0
2018-12-07 11:00:00,43.95,44.0,43.62,43.67,53524.0,41.3438,41.3908,41.0334,41.0804,53524.0
2018-12-07 11:10:00,43.7,43.7,43.44,43.55,115264.0,41.1086,41.1086,40.864,40.9675,115264.0
2018-12-07 11:20:00,43.48,43.48,43.32,43.43,26560.0,40.9017,40.9017,40.7511,40.8546,26560.0
2018-12-07 11:30:00,43.37,43.4,43.25,43.31,23200.0,40.7982,40.8264,40.6853,40.7417,23200.0
2018-12-07 11:40:00,43.33,43.5,43.28,43.49,17200.0,40.7605,40.9205,40.7135,40.9111,17200.0
2018-12-07 11:50:00,43.43,43.43,43.24,43.26,17200.0,40.8546,40.8546,40.6759,40.6947,17200.0
2018-12-07 12:00:00,43.27,43.37,43.27,43.32,19932.0,40.7041,40.7982,40.7041,40.7511,19932.0
2018-12-07 12:10:00,43.32,43.35,43.24,43.27,53092.0,40.7511,40.7794,40.6759,40.7041,53092.0
2018-12-07 12:20:00,43.35,43.38,43.3,43.31,10400.0,40.7794,40.8076,40.7323,40.7417,10400.0
2018-12-07 12:30:00,43.31,43.31,43.13,43.16,17600.0,40.7417,40.7417,40.5724,40.6006,17600.0
2018-12-07 12:40:00,43.15,43.22,43.09,43.16,24132.0,40.5912,40.6571,40.5348,40.6006,24132.0
2018-12-07 12:50:00,43.17,43.45,43.17,43.44,22936.0,40.61,40.8734,40.61,40.864,22936.0
2018-12-07 13:00:00,43.41,43.53,43.35,43.39,46480.0,40.8358,40.9487,40.7794,40.817,46480.0
2018-12-07 13:10:00,43.41,43.41,43.22,43.22,13428.0,40.8358,40.8358,40.6571,40.6571,13428.0
2018-12-07 13:20:00,43.23,43.34,43.2,43.22,41032.0,40.6665,40.77,40.6383,40.6571,41032.0
2018-12-07 13:30:00,43.22,43.24,43.12,43.17,42052.0,40.6571,40.6759,40.563,40.61,42052.0
2018-12-07 13:40:00,43.15,43.25,43.13,43.16,59640.0,40.5912,40.6853,40.5724,40.6006,59640.0
2018-12-07 13:50:00,43.13,43.15,43.05,43.07,32000.0,40.5724,40.5912,40.4972,40.516,32000.0
2018-12-07 14:00:00,43.05,43.1,42.97,42.99,29600.0,40.4972,40.5442,40.4219,40.4407,29600.0
2018-12-07 14:10:00,42.96,43.06,42.86,43.06,43096.0,40.4125,40.5066,40.3184,40.5066,43096.0
2018-12-07 14:20:00,43.06,43.17,42.94,43.06,34936.0,40.5066,40.61,40.3937,40.5066,34936.0
2018-12-07 14:30:00,43.06,43.08,42.91,42.93,44408.0,40.5066,40.5254,40.3655,40.3843,44408.0
2018-12-07 14:40:00,42.95,42.98,42.77,42.93,53628.0,40.4031,40.4313,40.2338,40.3843,53628.0
2018-12-07 14:50:00,42.93,42.98,42.72,42.75,38000.0,40.3843,40.4313,40.1867,40.2149,38000.0
2018-12-07 15:00:00,42.77,42.83,42.73,42.77,80500.0,40.2338,40.2902,40.1961,40.2338,80500.0
2018-12-07 15:10:00,42.77,42.82,42.69,42.74,169300.0,40.2338,40.2808,40.1585,40.2055,169300.0
2018-12-07 15:20:00,42.72,42.79,42.6,42.74,72100.0,40.1867,40.2526,40.0738,40.2055,72100.0
2018-12-07 15:30:00,42.74,43.02,42.67,42.89,130964.0,40.2055,40.4689,40.1397,40.3466,130964.0
2018-12-07 15:40:00,42.87,42.93,42.76,42.78,101016.0,40.3278,40.3843,40.2244,40.2432,101016.0
2018-12-07 15:50:00,42.78,42.91,42.78,42.85,250952.0,40.2432,40.3655,40.2432,40.309,250952.0
2018-12-10 09:30:00,42.85,43.09,42.77,42.85,59264.0,40.309,40.5348,40.2338,40.309,59264.0
2018-12-10 09:40:00,42.85,42.9,42.72,42.82,33748.0,40.309,40.356,40.1867,40.2808,33748.0
2018-12-10 09:50:00,42.8,42.8,42.52,42.72,24400.0,40.262,40.262,39.9986,40.1867,24400.0
2018-12-10 10:00:00,42.64,42.85,42.57,42.85,16292.0,40.1115,40.309,40.0456,40.309,16292.0
2018-12-10 10:10:00,42.79,42.92,42.72,42.83,14000.0,40.2526,40.3749,40.1867,40.2902,14000.0
2018-12-10 10:20:00,42.9,42.94,42.76,42.8,12884.0,40.356,40.3937,40.2244,40.262,12884.0
2018-12-10 10:30:00,42.86,42.88,42.69,42.69,16000.0,40.3184,40.3372,40.1585,40.1585,16000.0
2018-12-10 10:40:00,42.7,42.7,42.54,42.62,20868.0,40.1679,40.1679,40.0174,40.0927,20868.0
2018-12-10 10:50:00,42.61,42.61,42.43,42.53,49248.0,40.0832,40.0832,39.9139,40.008,49248.0
2018-12-10 11:00:00,42.52,42.52,42.27,42.38,54184.0,39.9986,39.9986,39.7634,39.8669,54184.0
2018-12-10 11:10:00,42.37,42.47,42.32,42.38,36144.0,39.8575,39.9515,39.8104,39.8669,36144.0
2018-12-10 11:20:00,42.37,42.52,42.34,42.48,29200.0,39.8575,39.9986,39.8293,39.961,29200.0
2018-12-10 11:30:00,42.55,42.72,42.47,42.67,15628.0,40.0268,40.1867,39.9515,40.1397,15628.0
2018-12-10 11:40:00,42.65,42.82,42.6,42.7,20076.0,40.1209,40.2808,40.0738,40.1679,20076.0
2018-12-10 11:50:00,42.67,42.8,42.55,42.57,22644.0,40.1397,40.262,40.0268,40.0456,22644.0
2018-12-10 12:00:00,42.59,42.59,42.41,42.49,86964.0,40.0644,40.0644,39.8951,39.9704,86964.0
2018-12-10 12:10:00,42.49,42.56,42.41,42.43,51708.0,39.9704,40.0362,39.8951,39.9139,51708.0
2018-12-10 12:20:00,42.43,42.49,42.37,42.4,18188.0,39.9139,39.9704,39.8575,39.8857,18188.0
2018-12-10 12:30:00,42.42,42.62,42.41,42.51,96828.0,39.9045,40.0927,39.8951,39.9892,96828.0
2018-12-10 12:40:00,42.52,42.7,42.52,42.69,36080.0,39.9986,40.1679,39.9986,40.1585,36080.0
2018-12-10 12:50:00,42.7,42.76,42.67,42.73,60800.0,40.1679,40.2244,40.1397,40.1961,60800.0
2018-12-10 13:00:00,42.74,42.8,42.67,42.67,53000.0,40.2055,40.262,40.1397,40.1397,53000.0
2018-12-10 13:10:00,42.67,42.78,42.67,42.73,64144.0,40.1397,40.2432,40.1397,40.1961,64144.0
2018-12-10 13:20:00,42.74,42.74,42.64,42.68,51772.0,40.2055,40.2055,40.1115,40.1491,51772.0
2018-12-10 13:30:00,42.68,42.86,42.68,42.8,29600.0,40.1491,40.3184,40.1491,40.262,29600.0
2018-12-10 13:40:00,42.81,42.81,42.75,42.79,8400.0,40.2714,40.2714,40.2149,40.2526,8400.0
2018-12-10 13:50:00,42.82,42.99,42.81,42.94,30016.0,40.2808,40.4407,40.2714,40.3937,30016.0
2018-12-10 14:00:00,42.96,42.97,42.83,42.85,46548.0,40.4125,40.4219,40.2902,40.309,46548.0
2018-12-10 14:10:00,42.83,42.87,42.74,42.78,22120.0,40.2902,40.3278,40.2055,40.2432,22120.0
2018-12-10 14:20:00,42.81,42.81,42.71,42.78,30080.0,40.2714,40.2714,40.1773,40.2432,30080.0
2018-12-10 14:30:00,42.76,42.89,42.72,42.82,30868.0,40.2244,40.3466,40.1867,40.2808,30868.0
2018-12-10 14:40:00,42.83,42.94,42.81,42.88,53772.0,40.2902,40.3937,40.2714,40.3372,53772.0
2018-12-10 14:50:00,42.89,42.91,42.68,42.68,36248.0,40.3466,40.3655,40.1491,40.1491,36248.0
2018-12-10 15:00:00,42.7,42.83,42.7,42.83,65984.0,40.1679,40.2902,40.1679,40.2902,65984.0
2018-12-10 15:10:00,42.84,42.85,42.71,42.75,53116.0,40.2996,40.309,40.1773,40.2149,53116.0
2018-12-10 15:20:00,42.78,42.84,42.77,42.84,49436.0,40.2432,40.2996,40.2338,40.2996,49436.0
2018-12-10 15:30:00,42.86,43.04,42.85,42.99,55964.0,40.3184,40.4877,40.309,40.4407,55964.0
2018-12-10 15:40:00,43.0,43.0,42.91,42.94,64804.0,40.4501,40.4501,40.3655,40.3937,64804.0
2018-12-10 15:50:00,42.92,42.98,42.88,42.88,111248.0,40.3749,40.4313,40.3372,40.3372,111248.0
2018-12-11 09:30:00,43.48,43.67,43.29,43.29,50488.0,40.9017,41.0804,40.7229,40.7229,50488.0
2018-12-11 09:40:00,43.36,43.43,43.2,43.24,30400.0,40.7888,40.8546,40.6383,40.6759,30400.0
2018-12-11 09:50:00,43.21,43.31,43.18,43.18,27484.0,40.6477,40.7417,40.6194,40.6194,27484.0
2018-12-11 10:00:00,43.15,43.43,43.15,43.41,24528.0,40.5912,40.8546,40.5912,40.8358,24528.0
2018-12-11 10:10:00,43.33,43.33,43.13,43.25,14000.0,40.7605,40.7605,40.5724,40.6853,14000.0
2018-12-11 10:20:00,43.26,43.4,43.26,43.38,43696.0,40.6947,40.8264,40.6947,40.8076,43696.0
2018-12-11 10:30:00,43.38,43.38,43.2,43.29,26116.0,40.8076,40.8076,40.6383,40.7229,26116.0
2018-12-11 10:40:00,43.31,43.35,43.12,43.14,23200.0,40.7417,40.7794,40.563,40.5818,23200.0
2018-12-11 10:50:00,43.11,43.19,43.02,43.15,25200.0,40.5536,40.6289,40.4689,40.5912,25200.0
2018-12-11 11:00:00,43.17,43.2,43.03,43.2,14692.0,40.61,40.6383,40.4783,40.6383,14692.0
2018-12-11 11:10:00,43.2,43.25,43.02,43.07,13600.0,40.6383,40.6853,40.4689,40.516,13600.0
2018-12-11 11:20:00,43.12,43.13,43.04,43.09,27600.0,40.563,40.5724,40.4877,40.5348,27600.0
2018-12-11 11:30:00,43.1,43.1,42.97,43.07,29684.0,40.5442,40.5442,40.4219,40.516,29684.0
2018-12-11 11:40:00,43.04,43.07,42.97,43.05,49640.0,40.4877,40.516,40.4219,40.4972,49640.0
2018-12-11 11:50:00,43.05,43.2,43.05,43.17,27144.0,40.4972,40.6383,40.4972,40.61,27144.0
2018-12-11 12:00:00,43.15,43.15,42.96,42.96,22800.0,40.5912,40.5912,40.4125,40.4125,22800.0
2018-12-11 12:10:00,42.93,42.97,42.9,42.93,16188.0,40.3843,40.4219,40.356,40.3843,16188.0
2018-12-11 12:20:00,42.9,42.96,42.85,42.91,21660.0,40.356,40.4125,40.309,40.3655,21660.0
2018-12-11 12:30:00,42.94,42.99,42.88,42.95,15200.0,40.3937,40.4407,40.3372,40.4031,15200.0
2018-12-11 12:40:00,42.97,43.09,42.96,43.0,14464.0,40.4219,40.5348,40.4125,40.4501,14464.0
2018-12-11 12:50:00,43.02,43.03,43.0,43.01,11600.0,40.4689,40.4783,40.4501,40.4595,11600.0
2018-12-11 13:00:00,42.99,43.04,42.96,42.99,21756.0,40.4407,40.4877,40.4125,40.4407,21756.0
2018-12-11 13:10:00,42.99,43.03,42.92,43.01,16336.0,40.4407,40.4783,40.3749,40.4595,16336.0
2018-12-11 13:20:00,43.05,43.05,42.93,42.96,16000.0,40.4972,40.4972,40.3843,40.4125,16000.0
2018-12-11 13:30:00,42.94,42.94,42.88,42.89,22400.0,40.3937,40.3937,40.3372,40.3466,22400.0
2018-12-11 13:40:00,42.88,42.88,42.53,42.62,41228.0,40.3372,40.3372,40.008,40.0927,41228.0
2018-12-11 13:50:00,42.58,42.59,42.5,42.5,12364.0,40.055,40.0644,39.9798,39.9798,12364.0
2018-12-11 14:00:00,42.5,42.59,42.47,42.49,23320.0,39.9798,40.0644,39.9515,39.9704,23320.0
2018-12-11 14:10:00,42.51,42.65,42.49,42.61,27496.0,39.9892,40.1209,39.9704,40.0832,27496.0
2018-12-11 14:20:00,42.59,42.83,42.59,42.75,42164.0,40.0644,40.2902,40.0644,40.2149,42164.0
2018-12-11 14:30:00,42.76,42.83,42.7,42.72,27136.0,40.2244,40.2902,40.1679,40.1867,27136.0
2018-12-11 14:40:00,42.71,42.77,42.63,42.7,41164.0,40.1773,40.2338,40.1021,40.1679,41164.0
2018-12-11 14:50:00,42.71,42.75,42.66,42.7,17496.0,40.1773,40.2149,40.1303,40.1679,17496.0
2018-12-11 15:00:00,42.67,42.73,42.59,42.73,29800.0,40.1397,40.1961,40.0644,40.1961,29800.0
2018-12-11 15:10:00,42.74,42.99,42.74,42.83,61200.0,40.2055,40.4407,40.2055,40.2902,61200.0
2018-12-11 15:20:00,42.83,42.88,42.8,42.83,28864.0,40.2902,40.3372,40.262,40.2902,28864.0
2018-12-11 15:30:00,42.79,42.93,42.74,42.76,47300.0,40.2526,40.3843,40.2055,40.2244,47300.0
2018-12-11 15:40:00,42.74,42.74,42.61,42.7,87644.0,40.2055,40.2055,40.0832,40.1679,87644.0
2018-12-11 15:50:00,42.7,42.74,42.58,42.62,133960.0,40.1679,40.2055,40.055,40.0927,133960.0
2018-12-12 09:30:00,43.28,43.46,43.2,43.24,61944.0,40.7135,40.8828,40.6383,40.6759,61944.0
2018-12-12 09:40:00,43.26,43.29,43.2,43.24,21140.0,40.6947,40.7229,40.6383,40.6759,21140.0
2018-12-12 09:50:00,43.26,43.3,43.15,43.29,27200.0,40.6947,40.7323,40.5912,40.7229,27200.0
2018-12-12 10:00:00,43.28,43.4,43.25,43.37,23600.0,40.7135,40.8264,40.6853,40.7982,23600.0
2018-12-12 10:10:00,43.36,43.5,43.35,43.46,36800.0,40.7888,40.9205,40.7794,40.8828,36800.0
2018-12-12 10:20:00,43.45,43.45,43.36,43.38,13760.0,40.8734,40.8734,40.7888,40.8076,13760.0
2018-12-12 10:30:00,43.35,43.43,43.26,43.27,21200.0,40.7794,40.8546,40.6947,40.7041,21200.0
2018-12-12 10:40:00,43.26,43.44,43.26,43.44,29224.0,40.6947,40.864,40.6947,40.864,29224.0
2018-12-12 10:50:00,43.48,43.61,43.48,43.57,28740.0,40.9017,41.0239,40.9017,40.9863,28740.0
2018-12-12 11:00:00,43.58,43.59,43.5,43.59,15600.0,40.9957,41.0051,40.9205,41.0051,15600.0
2018-12-12 11:10:00,43.55,43.63,43.47,43.62,32884.0,40.9675,41.0428,40.8922,41.0334,32884.0
2018-12-12 11:20:00,43.59,43.67,43.52,43.67,29232.0,41.0051,41.0804,40.9393,41.0804,29232.0
2018-12-12 11:30:00,43.68,43.68,43.54,43.61,32112.0,41.0898,41.0898,40.9581,41.0239,32112.0
2018-12-12 11:40:00,43.62,43.74,43.62,43.72,28856.0,41.0334,41.1462,41.0334,41.1274,28856.0
2018-12-12 11:50:00,43.73,43.84,43.68,43.84,52160.0,41.1368,41.2403,41.0898,41.2403,52160.0
2018-12-12 12:00:00,43.85,43.88,43.76,43.82,36208.0,41.2497,41.2779,41.1651,41.2215,36208.0
2018-12-12 12:10:00,43.83,43.85,43.78,43.81,21600.0,41.2309,41.2497,41.1839,41.2121,21600.0
2018-12-12 12:20:00,43.79,43.84,43.77,43.84,18400.0,41.1933,41.2403,41.1745,41.2403,18400.0
2018-12-12 12:30:00,43.85,43.88,43.79,43.85,28380.0,41.2497,41.2779,41.1933,41.2497,28380.0
2018-12-12 12:40:00,43.86,43.89,43.84,43.89,23800.0,41.2591,41.2873,41.2403,41.2873,23800.0
2018-12-12 12:50:00,43.91,44.02,43.91,43.95,26400.0,41.3062,41.4096,41.3062,41.3438,26400.0
2018-12-12 13:00:00,43.98,43.98,43.91,43.94,25132.0,41.372,41.372,41.3062,41.3344,25132.0
2018-12-12 13:10:00,43.94,44.01,43.92,43.95,22000.0,41.3344,41.4002,41.3156,41.3438,22000.0
2018-12-12 13:20:00,43.96,43.97,43.9,43.97,18868.0,41.3532,41.3626,41.2967,41.3626,18868.0
2018-12-12 13:30:00,43.97,43.99,43.9,43.91,16484.0,41.3626,41.3814,41.2967,41.3062,16484.0
2018-12-12 13:40:00,43.91,43.93,43.89,43.92,16800.0,41.3062,41.325,41.2873,41.3156,16800.0
2018-12-12 13:50:00,43.95,43.95,43.81,43.85,28968.0,41.3438,41.3438,41.2121,41.2497,28968.0
2018-12-12 14:00:00,43.85,43.87,43.79,43.79,59876.0,41.2497,41.2685,41.1933,41.1933,59876.0
2018-12-12 14:10:00,43.81,43.81,43.66,43.7,14696.0,41.2121,41.2121,41.071,41.1086,14696.0
2018-12-12 14:20:00,43.75,43.76,43.58,43.63,41592.0,41.1556,41.1651,40.9957,41.0428,41592.0
2018-12-12 14:30:00,43.64,43.65,43.56,43.62,15636.0,41.0522,41.0616,40.9769,41.0334,15636.0
2018-12-12 14:40:00,43.62,43.62,43.49,43.53,11204.0,41.0334,41.0334,40.9111,40.9487,11204.0
2018-12-12 14:50:00,43.51,43.6,43.45,43.56,23836.0,40.9299,41.0145,40.8734,40.9769,23836.0
2018-12-12 15:00:00,43.54,43.63,43.53,43.63,43600.0,40.9581,41.0428,40.9487,41.0428,43600.0
2018-12-12 15:10:00,43.62,43.64,43.42,43.44,32948.0,41.0334,41.0522,40.8452,40.864,32948.0
2018-12-12 15:20:00,43.42,43.52,43.41,43.46,36400.0,40.8452,40.9393,40.8358,40.8828,36400.0
2018-12-12 15:30:00,43.46,43.54,43.44,43.53,36008.0,40.8828,40.9581,40.864,40.9487,36008.0
2018-12-12 15:40:00,43.56,43.56,43.43,43.43,47708.0,40.9769,40.9769,40.8546,40.8546,47708.0
2018-12-12 15:50:00,43.42,43.43,43.27,43.29,124056.0,40.8452,40.8546,40.7041,40.7229,124056.0
2018-12-13 09:30:00,43.45,43.53,43.25,43.42,41452.0,40.8734,40.9487,40.6853,40.8452,41452.0
2018-12-13 09:40:00,43.37,43.37,43.2,43.24,22360.0,40.7982,40.7982,40.6383,40.6759,22360.0
2018-12-13 09:50:00,43.25,43.25,43.04,43.08,22320.0,40.6853,40.6853,40.4877,40.5254,22320.0
2018-12-13 10:00:00,43.14,43.31,43.14,43.29,22504.0,40.5818,40.7417,40.5818,40.7229,22504.0
2018-12-13 10:10:00,43.34,43.4,43.21,43.21,28492.0,40.77,40.8264,40.6477,40.6477,28492.0
2018-12-13 10:20:00,43.22,43.22,43.08,43.13,14400.0,40.6571,40.6571,40.5254,40.5724,14400.0
2018-12-13 10:30:00,43.16,43.24,43.11,43.24,34272.0,40.6006,40.6759,40.5536,40.6759,34272.0
2018-12-13 10:40:00,43.21,43.28,43.17,43.24,52400.0,40.6477,40.7135,40.61,40.6759,52400.0
2018-12-13 10:50:00,43.23,43.23,43.13,43.15,26800.0,40.6665,40.6665,40.5724,40.5912,26800.0
2018-12-13 11:00:00,43.12,43.2,43.03,43.17,12800.0,40.563,40.6383,40.4783,40.61,12800.0
2018-12-13 11:10:00,43.1,43.12,43.05,43.1,16924.0,40.5442,40.563,40.4972,40.5442,16924.0
2018-12-13 11:20:00,43.02,43.05,42.95,43.01,7200.0,40.4689,40.4972,40.4031,40.4595,7200.0
2018-12-13 11:30:00,43.03,43.08,42.99,43.02,12888.0,40.4783,40.5254,40.4407,40.4689,12888.0
2018-12-13 11:40:00,43.03,43.19,42.99,43.09,14808.0,40.4783,40.6289,40.4407,40.5348,14808.0
2018-12-13 11:50:00,43.09,43.09,42.94,43.03,13200.0,40.5348,40.5348,40.3937,40.4783,13200.0
2018-12-13 12:00:00,42.96,42.97,42.82,42.88,12660.0,40.4125,40.4219,40.2808,40.3372,12660.0
2018-12-13 12:10:00,42.86,42.91,42.83,42.9,16220.0,40.3184,40.3655,40.2902,40.356,16220.0
2018-12-13 12:20:00,42.91,42.93,42.85,42.86,10340.0,40.3655,40.3843,40.309,40.3184,10340.0
2018-12-13 12:30:00,42.87,42.97,42.84,42.97,36880.0,40.3278,40.4219,40.2996,40.4219,36880.0
2018-12-13 12:40:00,42.96,42.97,42.9,42.95,15688.0,40.4125,40.4219,40.356,40.4031,15688.0
2018-12-13 12:50:00,42.94,42.96,42.85,42.85,17144.0,40.3937,40.4125,40.309,40.309,17144.0
2018-12-13 13:00:00,42.88,42.88,42.76,42.84,18164.0,40.3372,40.3372,40.2244,40.2996,18164.0
2018-12-13 13:10:00,42.81,42.88,42.79,42.83,13264.0,40.2714,40.3372,40.2526,40.2902,13264.0
2018-12-13 13:20:00,42.85,42.89,42.8,42.86,12788.0,40.309,40.3466,40.262,40.3184,12788.0
2018-12-13 13:30:00,42.91,43.01,42.89,42.99,17776.0,40.3655,40.4595,40.3466,40.4407,17776.0
2018-12-13 13:40:00,43.0,43.04,42.93,42.93,24672.0,40.4501,40.4877,40.3843,40.3843,24672.0
2018-12-13 13:50:00,42.91,42.95,42.85,42.86,17744.0,40.3655,40.4031,40.309,40.3184,17744.0
2018-12-13 14:00:00,42.85,42.87,42.74,42.76,11780.0,40.309,40.3278,40.2055,40.2244,11780.0
2018-12-13 14:10:00,42.73,42.8,42.72,42.8,36680.0,40.1961,40.262,40.1867,40.262,36680.0
2018-12-13 14:20:00,42.79,42.81,42.67,42.79,43564.0,40.2526,40.2714,40.1397,40.2526,43564.0
2018-12-13 14:30:00,42.78,42.86,42.76,42.81,27640.0,40.2432,40.3184,40.2244,40.2714,27640.0
2018-12-13 14:40:00,42.85,42.87,42.81,42.86,23360.0,40.309,40.3278,40.2714,40.3184,23360.0
2018-12-13 14:50:00,42.87,43.01,42.87,42.98,19372.0,40.3278,40.4595,40.3278,40.4313,19372.0
2018-12-13 15:00:00,43.01,43.02,42.92,42.92,24672.0,40.4595,40.4689,40.3749,40.3749,24672.0
2018-12-13 15:10:00,42.91,43.03,42.9,43.02,26056.0,40.3655,40.4783,40.356,40.4689,26056.0
2018-12-13 15:20:00,43.01,43.04,42.98,42.98,30256.0,40.4595,40.4877,40.4313,40.4313,30256.0
2018-12-13 15:30:00,42.97,42.99,42.81,42.85,53400.0,40.4219,40.4407,40.2714,40.309,53400.0
2018-12-13 15:40:00,42.87,43.09,42.86,42.99,49356.0,40.3278,40.5348,40.3184,40.4407,49356.0
2018-12-13 15:50:00,43.01,43.02,42.94,42.96,105100.0,40.4595,40.4689,40.3937,40.4125,105100.0
2018-12-14 09:30:00,42.62,42.74,42.45,42.69,44168.0,40.0927,40.2055,39.9327,40.1585,44168.0
2018-12-14 09:40:00,42.73,42.89,42.69,42.89,15668.0,40.1961,40.3466,40.1585,40.3466,15668.0
2018-12-14 09:50:00,42.87,42.91,42.82,42.91,17440.0,40.3278,40.3655,40.2808,40.3655,17440.0
2018-12-14 10:00:00,42.87,42.92,42.84,42.84,20000.0,40.3278,40.3749,40.2996,40.2996,20000.0
2018-12-14 10:10:00,42.84,42.88,42.78,42.85,21640.0,40.2996,40.3372,40.2432,40.309,21640.0
2018-12-14 10:20:00,42.81,42.81,42.56,42.62,14400.0,40.2714,40.2714,40.0362,40.0927,14400.0
2018-12-14 10:30:00,42.64,42.75,42.6,42.74,41708.0,40.1115,40.2149,40.0738,40.2055,41708.0
2018-12-14 10:40:00,42.74,42.78,42.7,42.77,35180.0,40.2055,40.2432,40.1679,40.2338,35180.0
2018-12-14 10:50:00,42.72,42.77,42.61,42.61,14804.0,40.1867,40.2338,40.0832,40.0832,14804.0
2018-12-14 11:00:00,42.65,42.75,42.65,42.74,14000.0,40.1209,40.2149,40.1209,40.2055,14000.0
2018-12-14 11:10:00,42.7,42.7,42.54,42.59,32204.0,40.1679,40.1679,40.0174,40.0644,32204.0
2018-12-14 11:20:00,42.58,42.59,42.47,42.51,27304.0,40.055,40.0644,39.9515,39.9892,27304.0
2018-12-14 11:30:00,42.49,42.54,42.48,42.5,25760.0,39.9704,40.0174,39.961,39.9798,25760.0
2018-12-14 11:40:00,42.52,42.56,42.47,42.48,39424.0,39.9986,40.0362,39.9515,39.961,39424.0
2018-12-14 11:50:00,42.48,42.48,42.38,42.43,72620.0,39.961,39.961,39.8669,39.9139,72620.0
2018-12-14 12:00:00,42.46,42.53,42.46,42.47,16080.0,39.9421,40.008,39.9421,39.9515,16080.0
2018-12-14 12:10:00,42.47,42.55,42.41,42.51,13800.0,39.9515,40.0268,39.8951,39.9892,13800.0
2018-12-14 12:20:00,42.51,42.58,42.48,42.55,13108.0,39.9892,40.055,39.961,40.0268,13108.0
2018-12-14 12:30:00,42.57,42.63,42.56,42.56,8000.0,40.0456,40.1021,40.0362,40.0362,8000.0
2018-12-14 12:40:00,42.54,42.54,42.46,42.49,13508.0,40.0174,40.0174,39.9421,39.9704,13508.0
2018-12-14 12:50:00,42.49,42.54,42.49,42.5,8416.0,39.9704,40.0174,39.9704,39.9798,8416.0
2018-12-14 13:00:00,42.48,42.55,42.43,42.55,17404.0,39.961,40.0268,39.9139,40.0268,17404.0
2018-12-14 13:10:00,42.53,42.58,42.52,42.52,8800.0,40.008,40.055,39.9986,39.9986,8800.0
2018-12-14 13:20:00,42.5,42.56,42.47,42.53,35528.0,39.9798,40.0362,39.9515,40.008,35528.0
2018-12-14 13:30:00,42.53,42.56,42.38,42.42,19160.0,40.008,40.0362,39.8669,39.9045,19160.0
2018-12-14 13:40:00,42.4,42.44,42.37,42.41,19600.0,39.8857,39.9233,39.8575,39.8951,19600.0
2018-12-14 13:50:00,42.43,42.45,42.41,42.41,26476.0,39.9139,39.9327,39.8951,39.8951,26476.0
2018-12-14 14:00:00,42.44,42.5,42.42,42.47,21620.0,39.9233,39.9798,39.9045,39.9515,21620.0
2018-12-14 14:10:00,42.47,42.48,42.38,42.43,28260.0,39.9515,39.961,39.8669,39.9139,28260.0
2018-12-14 14:20:00,42.48,42.52,42.44,42.45,9600.0,39.961,39.9986,39.9233,39.9327,9600.0
2018-12-14 14:30:00,42.46,42.46,42.37,42.38,37360.0,39.9421,39.9421,39.8575,39.8669,37360.0
2018-12-14 14:40:00,42.38,42.42,42.36,42.38,19224.0,39.8669,39.9045,39.8481,39.8669,19224.0
2018-12-14 14:50:00,42.37,42.46,42.33,42.45,28020.0,39.8575,39.9421,39.8198,39.9327,28020.0
2018-12-14 15:00:00,42.43,42.49,42.41,42.42,17280.0,39.9139,39.9704,39.8951,39.9045,17280.0
2018-12-14 15:10:00,42.42,42.52,42.41,42.52,36544.0,39.9045,39.9986,39.8951,39.9986,36544.0
2018-12-14 15:20:00,42.51,42.51,42.4,42.4,63828.0,39.9892,39.9892,39.8857,39.8857,63828.0
2018-12-14 15:30:00,42.4,42.41,42.33,42.38,83124.0,39.8857,39.8951,39.8198,39.8669,83124.0
2018-12-14 15:40:00,42.37,42.41,42.35,42.4,270812.0,39.8575,39.8951,39.8387,39.8857,270812.0
2018-12-14 15:50:00,42.39,42.55,42.39,42.43,179944.0,39.8763,40.0268,39.8763,39.9139,179944.0
2018-12-17 09:30:00,42.47,42.72,42.11,42.11,83856.0,39.9515,40.1867,39.6129,39.6129,83856.0
2018-12-17 09:40:00,42.1,42.12,41.82,41.83,86696.0,39.6035,39.6223,39.3401,39.3495,86696.0
2018-12-17 09:50:00,41.8,41.93,41.69,41.88,57848.0,39.3213,39.4436,39.2178,39.3965,57848.0
2018-12-17 10:00:00,41.89,41.93,41.73,41.85,45344.0,39.4059,39.4436,39.2554,39.3683,45344.0
2018-12-17 10:10:00,41.83,41.94,41.81,41.94,31088.0,39.3495,39.453,39.3307,39.453,31088.0
2018-12-17 10:20:00,41.91,42.05,41.88,41.99,57108.0,39.4248,39.5565,39.3965,39.5,57108.0
2018-12-17 10:30:00,41.99,42.04,41.91,41.98,45452.0,39.5,39.547,39.4248,39.4906,45452.0
2018-12-17 10:40:00,41.93,42.25,41.91,42.23,59008.0,39.4436,39.7446,39.4248,39.7258,59008.0
2018-12-17 10:50:00,42.26,42.43,42.23,42.37,48340.0,39.754,39.9139,39.7258,39.8575,48340.0
2018-12-17 11:00:00,42.37,42.55,42.36,42.49,42672.0,39.8575,40.0268,39.8481,39.9704,42672.0
2018-12-17 11:10:00,42.46,42.49,42.41,42.42,15088.0,39.9421,39.9704,39.8951,39.9045,15088.0
2018-12-17 11:20:00,42.43,42.43,42.29,42.32,53060.0,39.9139,39.9139,39.7822,39.8104,53060.0
2018-12-17 11:30:00,42.28,42.28,42.17,42.18,25628.0,39.7728,39.7728,39.6693,39.6787,25628.0
2018-12-17 11:40:00,42.18,42.27,42.11,42.25,52024.0,39.6787,39.7634,39.6129,39.7446,52024.0
2018-12-17 11:50:00,42.3,42.37,42.28,42.37,38000.0,39.7916,39.8575,39.7728,39.8575,38000.0
2018-12-17 12:00:00,42.39,42.43,42.34,42.34,50600.0,39.8763,39.9139,39.8293,39.8293,50600.0
2018-12-17 12:10:00,42.33,42.37,42.26,42.27,39988.0,39.8198,39.8575,39.754,39.7634,39988.0
2018-12-17 12:20:00,42.28,42.36,42.24,42.28,26800.0,39.7728,39.8481,39.7352,39.7728,26800.0
2018-12-17 12:30:00,42.28,42.28,42.06,42.1,42004.0,39.7728,39.7728,39.5659,39.6035,42004.0
2018-12-17 12:40:00,42.1,42.12,42.05,42.05,50720.0,39.6035,39.6223,39.5565,39.5565,50720.0
2018-12-17 12:50:00,42.03,42.07,41.98,42.01,65200.0,39.5376,39.5753,39.4906,39.5188,65200.0
2018-12-17 13:00:00,42.01,42.06,41.96,42.02,51172.0,39.5188,39.5659,39.4718,39.5282,51172.0
2018-12-17 13:10:00,42.04,42.08,41.94,42.0,51600.0,39.547,39.5847,39.453,39.5094,51600.0
2018-12-17 13:20:00,41.97,42.06,41.9,41.95,31684.0,39.4812,39.5659,39.4153,39.4624,31684.0
2018-12-17 13:30:00,41.93,42.02,41.88,41.92,153424.0,39.4436,39.5282,39.3965,39.4342,153424.0
2018-12-17 13:40:00,41.92,41.98,41.85,41.92,41008.0,39.4342,39.4906,39.3683,39.4342,41008.0
2018-12-17 13:50:00,41.92,41.99,41.9,41.91,40664.0,39.4342,39.5,39.4153,39.4248,40664.0
2018-12-17 14:00:00,41.9,41.92,41.79,41.8,52440.0,39.4153,39.4342,39.3119,39.3213,52440.0
2018-12-17 14:10:00,41.81,41.88,41.8,41.83,34380.0,39.3307,39.3965,39.3213,39.3495,34380.0
2018-12-17 14:20:00,41.8,41.96,41.8,41.95,84140.0,39.3213,39.4718,39.3213,39.4624,84140.0
2018-12-17 14:30:00,41.95,41.98,41.93,41.94,35220.0,39.4624,39.4906,39.4436,39.453,35220.0
2018-12-17 14:40:00,41.96,42.05,41.93,41.93,63868.0,39.4718,39.5565,39.4436,39.4436,63868.0
2018-12-17 14:50:00,41.93,41.93,41.85,41.9,43708.0,39.4436,39.4436,39.3683,39.4153,43708.0
2018-12-17 15:00:00,41.88,41.95,41.83,41.83,63100.0,39.3965,39.4624,39.3495,39.3495,63100.0
2018-12-17 15:10:00,41.83,41.96,41.83,41.86,63408.0,39.3495,39.4718,39.3495,39.3777,63408.0
2018-12-17 15:20:00,41.86,41.86,41.74,41.76,102620.0,39.3777,39.3777,39.2648,39.2837,102620.0
2018-12-17 15:30:00,41.76,41.77,41.63,41.67,138276.0,39.2837,39.2931,39.1614,39.199,138276.0
2018-12-17 15:40:00,41.65,41.71,41.33,41.51,271556.0,39.1802,39.2366,38.8791,39.0485,271556.0
2018-12-17 15:50:00,41.51,41.62,41.47,41.56,446600.0,39.0485,39.152,39.0108,39.0955,446600.0
2018-12-18 09:30:00,41.84,41.96,41.27,41.8,42848.0,39.3589,39.4718,38.8227,39.3213,42848.0
2018-12-18 09:40:00,41.83,41.94,41.77,41.91,31064.0,39.3495,39.453,39.2931,39.4248,31064.0
2018-12-18 09:50:00,41.9,41.99,41.85,41.9,65472.0,39.4153,39.5,39.3683,39.4153,65472.0
2018-12-18 10:00:00,41.9,41.92,41.77,41.77,56716.0,39.4153,39.4342,39.2931,39.2931,56716.0
2018-12-18 10:10:00,41.77,41.79,41.68,41.74,120460.0,39.2931,39.3119,39.2084,39.2648,120460.0
2018-12-18 10:20:00,41.76,41.77,41.59,41.59,66808.0,39.2837,39.2931,39.1237,39.1237,66808.0
2018-12-18 10:30:00,41.59,41.62,41.44,41.57,115276.0,39.1237,39.152,38.9826,39.1049,115276.0
2018-12-18 10:40:00,41.57,41.6,41.32,41.34,108720.0,39.1049,39.1331,38.8697,38.8886,108720.0
2018-12-18 10:50:00,41.38,41.47,41.26,41.46,101396.0,38.9262,39.0108,38.8133,39.0014,101396.0
2018-12-18 11:00:00,41.48,41.55,41.38,41.39,38420.0,39.0203,39.0861,38.9262,38.9356,38420.0
2018-12-18 11:10:00,41.39,41.42,41.34,41.39,65652.0,38.9356,38.9638,38.8886,38.9356,65652.0
2018-12-18 11:20:00,41.37,41.37,41.22,41.24,126284.0,38.9168,38.9168,38.7757,38.7945,126284.0
2018-12-18 11:30:00,41.26,41.45,41.26,41.44,39360.0,38.8133,38.992,38.8133,38.9826,39360.0
2018-12-18 11:40:00,41.46,41.47,41.34,41.47,43664.0,39.0014,39.0108,38.8886,39.0108,43664.0
2018-12-18 11:50:00,41.49,41.5,41.38,41.44,63200.0,39.0297,39.0391,38.9262,38.9826,63200.0
2018-12-18 12:00:00,41.44,41.63,41.44,41.58,36656.0,38.9826,39.1614,38.9826,39.1143,36656.0
2018-12-18 12:10:00,41.62,41.75,41.59,41.75,61952.0,39.152,39.2742,39.1237,39.2742,61952.0
2018-12-18 12:20:00,41.74,41.81,41.7,41.74,38036.0,39.2648,39.3307,39.2272,39.2648,38036.0
2018-12-18 12:30:00,41.73,41.75,41.67,41.69,42720.0,39.2554,39.2742,39.199,39.2178,42720.0
2018-12-18 12:40:00,41.69,41.81,41.63,41.81,90716.0,39.2178,39.3307,39.1614,39.3307,90716.0
2018-12-18 12:50:00,41.79,41.95,41.78,41.9,37612.0,39.3119,39.4624,39.3025,39.4153,37612.0
2018-12-18 13:00:00,41.9,41.94,41.87,41.9,14136.0,39.4153,39.453,39.3871,39.4153,14136.0
2018-12-18 13:10:00,41.92,41.92,41.85,41.86,14800.0,39.4342,39.4342,39.3683,39.3777,14800.0
2018-12-18 13:20:00,41.85,41.85,41.7,41.74,43600.0,39.3683,39.3683,39.2272,39.2648,43600.0
2018-12-18 13:30:00,41.74,41.75,41.6,41.6,20468.0,39.2648,39.2742,39.1331,39.1331,20468.0
2018-12-18 13:40:00,41.62,41.8,41.62,41.8,38104.0,39.152,39.3213,39.152,39.3213,38104.0
2018-12-18 13:50:00,41.8,41.8,41.6,41.63,33656.0,39.3213,39.3213,39.1331,39.1614,33656.0
2018-12-18 14:00:00,41.68,41.71,41.61,41.71,23496.0,39.2084,39.2366,39.1425,39.2366,23496.0
2018-12-18 14:10:00,41.71,41.74,41.59,41.61,33348.0,39.2366,39.2648,39.1237,39.1425,33348.0
2018-12-18 14:20:00,41.61,41.71,41.59,41.71,29232.0,39.1425,39.2366,39.1237,39.2366,29232.0
2018-12-18 14:30:00,41.71,41.71,41.57,41.61,49448.0,39.2366,39.2366,39.1049,39.1425,49448.0
2018-12-18 14:40:00,41.6,41.6,41.45,41.53,113240.0,39.1331,39.1331,38.992,39.0673,113240.0
2018-12-18 14:50:00,41.52,41.71,41.52,41.55,122388.0,39.0579,39.2366,39.0579,39.0861,122388.0
2018-12-18 15:00:00,41.54,41.65,41.47,41.57,130836.0,39.0767,39.1802,39.0108,39.1049,130836.0
2018-12-18 15:10:00,41.57,41.68,41.53,41.65,107096.0,39.1049,39.2084,39.0673,39.1802,107096.0
2018-12-18 15:20:00,41.64,41.66,41.52,41.6,118804.0,39.1708,39.1896,39.0579,39.1331,118804.0
2018-12-18 15:30:00,41.62,41.75,41.6,41.68,123452.0,39.152,39.2742,39.1331,39.2084,123452.0
2018-12-18 15:40:00,41.68,41.95,41.68,41.91,126536.0,39.2084,39.4624,39.2084,39.4248,126536.0
2018-12-18 15:50:00,41.91,41.92,41.63,41.65,202304.0,39.4248,39.4342,39.1614,39.1802,202304.0
2018-12-19 09:30:00,41.68,41.92,41.68,41.88,60924.0,39.2084,39.4342,39.2084,39.3965,60924.0
2018-12-19 09:40:00,41.83,42.04,41.79,42.02,59184.0,39.3495,39.547,39.3119,39.5282,59184.0
2018-12-19 09:50:00,42.0,42.16,41.9,41.9,55876.0,39.5094,39.6599,39.4153,39.4153,55876.0
2018-12-19 10:00:00,41.92,42.03,41.88,41.94,60520.0,39.4342,39.5376,39.3965,39.453,60520.0
2018-12-19 10:10:00,41.96,41.99,41.9,41.96,56000.0,39.4718,39.5,39.4153,39.4718,56000.0
2018-12-19 10:20:00,41.96,42.05,41.94,42.02,68344.0,39.4718,39.5565,39.453,39.5282,68344.0
2018-12-19 10:30:00,42.05,42.11,42.05,42.08,31280.0,39.5565,39.6129,39.5565,39.5847,31280.0
2018-12-19 10:40:00,42.09,42.15,42.03,42.12,39444.0,39.5941,39.6505,39.5376,39.6223,39444.0
2018-12-19 10:50:00,42.13,42.21,42.1,42.18,61072.0,39.6317,39.707,39.6035,39.6787,61072.0
2018-12-19 11:00:00,42.19,42.25,42.13,42.23,53428.0,39.6882,39.7446,39.6317,39.7258,53428.0
2018-12-19 11:10:00,42.23,42.26,42.15,42.16,45408.0,39.7258,39.754,39.6505,39.6599,45408.0
2018-12-19 11:20:00,42.16,42.22,42.13,42.17,32832.0,39.6599,39.7164,39.6317,39.6693,32832.0
2018-12-19 11:30:00,42.17,42.19,42.13,42.18,26800.0,39.6693,39.6882,39.6317,39.6787,26800.0
2018-12-19 11:40:00,42.19,42.27,42.15,42.27,47104.0,39.6882,39.7634,39.6505,39.7634,47104.0
2018-12-19 11:50:00,42.28,42.42,42.28,42.41,67744.0,39.7728,39.9045,39.7728,39.8951,67744.0
2018-12-19 12:00:00,42.4,42.5,42.38,42.5,48920.0,39.8857,39.9798,39.8669,39.9798,48920.0
2018-12-19 12:10:00,42.49,42.56,42.47,42.51,40288.0,39.9704,40.0362,39.9515,39.9892,40288.0
2018-12-19 12:20:00,42.52,42.54,42.48,42.5,48140.0,39.9986,40.0174,39.961,39.9798,48140.0
2018-12-19 12:30:00,42.49,42.6,42.45,42.57,38884.0,39.9704,40.0738,39.9327,40.0456,38884.0
2018-12-19 12:40:00,42.57,42.62,42.57,42.59,44000.0,40.0456,40.0927,40.0456,40.0644,44000.0
2018-12-19 12:50:00,42.6,42.66,42.54,42.58,30360.0,40.0738,40.1303,40.0174,40.055,30360.0
2018-12-19 13:00:00,42.55,42.59,42.49,42.54,67148.0,40.0268,40.0644,39.9704,40.0174,67148.0
2018-12-19 13:10:00,42.51,42.55,42.49,42.53,42420.0,39.9892,40.0268,39.9704,40.008,42420.0
2018-12-19 13:20:00,42.55,42.58,42.47,42.52,44612.0,40.0268,40.055,39.9515,39.9986,44612.0
2018-12-19 13:30:00,42.52,42.57,42.48,42.56,49600.0,39.9986,40.0456,39.961,40.0362,49600.0
2018-12-19 13:40:00,42.56,42.63,42.56,42.61,40184.0,40.0362,40.1021,40.0362,40.0832,40184.0
2018-12-19 13:50:00,42.63,42.69,42.54,42.69,50080.0,40.1021,40.1585,40.0174,40.1585,50080.0
2018-12-19 14:00:00,42.74,42.76,42.13,42.24,135304.0,40.2055,40.2244,39.6317,39.7352,135304.0
2018-12-19 14:10:00,42.2,42.32,42.0,42.32,113804.0,39.6976,39.8104,39.5094,39.8104,113804.0
2018-12-19 14:20:00,42.27,42.48,42.17,42.44,123432.0,39.7634,39.961,39.6693,39.9233,123432.0
2018-12-19 14:30:00,42.46,42.53,42.31,42.33,129096.0,39.9421,40.008,39.801,39.8198,129096.0
2018-12-19 14:40:00,42.33,42.33,41.92,42.15,247612.0,39.8198,39.8198,39.4342,39.6505,247612.0
2018-12-19 14:50:00,42.1,42.1,41.71,41.81,181828.0,39.6035,39.6035,39.2366,39.3307,181828.0
2018-12-19 15:00:00,41.81,41.83,41.32,41.53,159032.0,39.3307,39.3495,38.8697,39.0673,159032.0
2018-12-19 15:10:00,41.47,41.71,41.41,41.51,110656.0,39.0108,39.2366,38.9544,39.0485,110656.0
2018-12-19 15:20:00,41.51,41.66,41.36,41.38,93240.0,39.0485,39.1896,38.9074,38.9262,93240.0
2018-12-19 15:30:00,41.37,41.43,41.24,41.3,119576.0,38.9168,38.9732,38.7945,38.8509,119576.0
2018-12-19 15:40:00,41.27,41.42,41.21,41.41,151400.0,38.8227,38.9638,38.7663,38.9544,151400.0
2018-12-19 15:50:00,41.42,41.51,41.23,41.24,369952.0,38.9638,39.0485,38.7851,38.7945,369952.0
2018-12-20 09:30:00,40.85,41.05,40.55,40.9,137276.0,38.4276,38.6158,38.1454,38.4746,137276.0
2018-12-20 09:40:00,40.93,40.93,40.19,40.27,102208.0,38.5029,38.5029,37.8068,37.882,102208.0
2018-12-20 09:50:00,40.25,40.52,40.2,40.52,91904.0,37.8632,38.1172,37.8162,38.1172,91904.0
2018-12-20 10:00:00,40.52,40.57,40.35,40.5,53260.0,38.1172,38.1642,37.9573,38.0984,53260.0
2018-12-20 10:10:00,40.47,40.53,40.36,40.46,99200.0,38.0701,38.1266,37.9667,38.0607,99200.0
2018-12-20 10:20:00,40.45,40.51,40.41,40.41,195120.0,38.0513,38.1078,38.0137,38.0137,195120.0
2018-12-20 10:30:00,40.41,40.54,40.2,40.24,253448.0,38.0137,38.136,37.8162,37.8538,253448.0
2018-12-20 10:40:00,40.22,40.37,40.12,40.12,87240.0,37.835,37.9761,37.7409,37.7409,87240.0
2018-12-20 10:50:00,40.1,40.26,40.0,40.19,101528.0,37.7221,37.8726,37.628,37.8068,101528.0
2018-12-20 11:00:00,40.19,40.32,40.1,40.15,72508.0,37.8068,37.929,37.7221,37.7691,72508.0
2018-12-20 11:10:00,40.15,40.21,40.1,40.16,44980.0,37.7691,37.8256,37.7221,37.7785,44980.0
2018-12-20 11:20:00,40.16,40.17,39.99,40.02,45348.0,37.7785,37.7879,37.6186,37.6468,45348.0
2018-12-20 11:30:00,39.98,40.02,39.88,39.88,50976.0,37.6092,37.6468,37.5151,37.5151,50976.0
2018-12-20 11:40:00,39.88,39.94,39.73,39.73,41660.0,37.5151,37.5716,37.374,37.374,41660.0
2018-12-20 11:50:00,39.77,39.99,39.65,39.78,49884.0,37.4117,37.6186,37.2988,37.4211,49884.0
2018-12-20 12:00:00,39.81,39.89,39.74,39.83,43340.0,37.4493,37.5245,37.3834,37.4681,43340.0
2018-12-20 12:10:00,39.85,39.93,39.73,39.93,37192.0,37.4869,37.5622,37.374,37.5622,37192.0
2018-12-20 12:20:00,39.9,40.07,39.88,40.06,42160.0,37.5339,37.6939,37.5151,37.6845,42160.0
2018-12-20 12:30:00,40.08,40.08,39.85,39.87,30428.0,37.7033,37.7033,37.4869,37.5057,30428.0
2018-12-20 12:40:00,39.85,39.9,39.76,39.87,50096.0,37.4869,37.5339,37.4022,37.5057,50096.0
2018-12-20 12:50:00,39.84,39.94,39.77,39.91,44064.0,37.4775,37.5716,37.4117,37.5434,44064.0
2018-12-20 13:00:00,39.94,39.94,39.77,39.89,108488.0,37.5716,37.5716,37.4117,37.5245,108488.0
2018-12-20 13:10:00,39.87,39.95,39.82,39.87,52472.0,37.5057,37.581,37.4587,37.5057,52472.0
2018-12-20 13:20:00,39.87,39.97,39.85,39.89,36044.0,37.5057,37.5998,37.4869,37.5245,36044.0
2018-12-20 13:30:00,39.87,39.87,39.67,39.72,55656.0,37.5057,37.5057,37.3176,37.3646,55656.0
2018-12-20 13:40:00,39.67,39.73,39.55,39.65,61680.0,37.3176,37.374,37.2047,37.2988,61680.0
2018-12-20 13:50:00,39.62,39.75,39.6,39.65,64316.0,37.2706,37.3928,37.2517,37.2988,64316.0
2018-12-20 14:00:00,39.65,39.67,39.29,39.35,88504.0,37.2988,37.3176,36.9601,37.0166,88504.0
2018-12-20 14:10:00,39.33,39.34,38.99,38.99,83952.0,36.9977,37.0072,36.6779,36.6779,83952.0
2018-12-20 14:20:00,39.05,39.33,39.02,39.33,94548.0,36.7344,36.9977,36.7061,36.9977,94548.0
2018-12-20 14:30:00,39.34,39.63,39.26,39.54,95128.0,37.0072,37.28,36.9319,37.1953,95128.0
2018-12-20 14:40:00,39.5,39.74,39.49,39.72,66420.0,37.1577,37.3834,37.1483,37.3646,66420.0
2018-12-20 14:50:00,39.72,39.73,39.54,39.68,177124.0,37.3646,37.374,37.1953,37.327,177124.0
2018-12-20 15:00:00,39.67,39.77,39.54,39.74,122136.0,37.3176,37.4117,37.1953,37.3834,122136.0
2018-12-20 15:10:00,39.74,39.92,39.69,39.79,86636.0,37.3834,37.5528,37.3364,37.4305,86636.0
2018-12-20 15:20:00,39.81,40.04,39.77,39.9,110544.0,37.4493,37.6656,37.4117,37.5339,110544.0
2018-12-20 15:30:00,39.92,40.03,39.88,39.94,131876.0,37.5528,37.6562,37.5151,37.5716,131876.0
2018-12-20 15:40:00,39.95,40.0,39.76,39.83,207012.0,37.581,37.628,37.4022,37.4681,207012.0
2018-12-20 15:50:00,39.8,39.81,39.63,39.76,591800.0,37.4399,37.4493,37.28,37.4022,591800.0
2018-12-21 09:30:00,40.36,41.54,40.03,40.33,1004700.0,37.9667,39.0767,37.6562,37.9384,1004700.0
2018-12-21 09:40:00,40.35,40.46,40.18,40.31,626620.0,37.9573,38.0607,37.7973,37.9196,626620.0
2018-12-21 09:50:00,40.33,40.72,40.31,40.51,207832.0,37.9384,38.3053,37.9196,38.1078,207832.0
2018-12-21 10:00:00,40.51,40.62,40.19,40.59,157432.0,38.1078,38.2113,37.8068,38.183,157432.0
2018-12-21 10:10:00,40.58,40.82,40.58,40.75,218344.0,38.1736,38.3994,38.1736,38.3335,218344.0
2018-12-21 10:20:00,40.75,40.77,40.41,40.56,110808.0,38.3335,38.3524,38.0137,38.1548,110808.0
2018-12-21 10:30:00,40.56,40.56,40.29,40.34,94108.0,38.1548,38.1548,37.9008,37.9479,94108.0
2018-12-21 10:40:00,40.31,40.31,39.79,40.29,132400.0,37.9196,37.9196,37.4305,37.9008,132400.0
2018-12-21 10:50:00,40.26,40.46,40.14,40.34,105292.0,37.8726,38.0607,37.7597,37.9479,105292.0
2018-12-21 11:00:00,40.31,40.32,39.93,39.94,66764.0,37.9196,37.929,37.5622,37.5716,66764.0
2018-12-21 11:10:00,39.94,40.13,39.83,40.1,59348.0,37.5716,37.7503,37.4681,37.7221,59348.0
2018-12-21 11:20:00,40.1,40.17,39.85,40.14,61504.0,37.7221,37.7879,37.4869,37.7597,61504.0
2018-12-21 11:30:00,40.15,40.24,40.11,40.13,57280.0,37.7691,37.8538,37.7315,37.7503,57280.0
2018-12-21 11:40:00,40.09,40.24,40.02,40.07,87044.0,37.7127,37.8538,37.6468,37.6939,87044.0
2018-12-21 11:50:00,40.06,40.29,40.06,40.17,59120.0,37.6845,37.9008,37.6845,37.7879,59120.0
2018-12-21 12:00:00,40.19,40.27,40.08,40.27,107720.0,37.8068,37.882,37.7033,37.882,107720.0
2018-12-21 12:10:00,40.27,40.27,40.03,40.16,123464.0,37.882,37.882,37.6562,37.7785,123464.0
2018-12-21 12:20:00,40.18,40.19,39.89,39.94,78852.0,37.7973,37.8068,37.5245,37.5716,78852.0
2018-12-21 12:30:00,39.89,40.15,39.74,40.15,54432.0,37.5245,37.7691,37.3834,37.7691,54432.0
2018-12-21 12:40:00,40.13,40.32,40.08,40.22,55412.0,37.7503,37.929,37.7033,37.835,55412.0
2018-12-21 12:50:00,40.24,40.24,39.96,40.0,35044.0,37.8538,37.8538,37.5904,37.628,35044.0
2018-12-21 13:00:00,40.02,40.08,39.92,40.05,30580.0,37.6468,37.7033,37.5528,37.6751,30580.0
2018-12-21 13:10:00,40.06,40.09,39.93,40.08,43364.0,37.6845,37.7127,37.5622,37.7033,43364.0
2018-12-21 13:20:00,40.08,40.25,40.01,40.15,39600.0,37.7033,37.8632,37.6374,37.7691,39600.0
2018-12-21 13:30:00,40.17,40.25,40.13,40.24,31748.0,37.7879,37.8632,37.7503,37.8538,31748.0
2018-12-21 13:40:00,40.24,40.27,39.86,39.86,84308.0,37.8538,37.882,37.4963,37.4963,84308.0
2018-12-21 13:50:00,39.84,39.98,39.83,39.95,52180.0,37.4775,37.6092,37.4681,37.581,52180.0
2018-12-21 14:00:00,39.93,39.98,39.86,39.94,90956.0,37.5622,37.6092,37.4963,37.5716,90956.0
2018-12-21 14:10:00,39.96,40.06,39.83,40.06,57068.0,37.5904,37.6845,37.4681,37.6845,57068.0
2018-12-21 14:20:00,40.05,40.23,40.03,40.17,75808.0,37.6751,37.8444,37.6562,37.7879,75808.0
2018-12-21 14:30:00,40.17,40.31,40.17,40.27,81608.0,37.7879,37.9196,37.7879,37.882,81608.0
2018-12-21 14:40:00,40.26,40.29,40.11,40.22,79128.0,37.8726,37.9008,37.7315,37.835,79128.0
2018-12-21 14:50:00,40.23,40.43,40.22,40.32,117576.0,37.8444,38.0325,37.835,37.929,117576.0
2018-12-21 15:00:00,40.32,40.44,40.29,40.37,95088.0,37.929,38.0419,37.9008,37.9761,95088.0
2018-12-21 15:10:00,40.38,40.4,40.1,40.11,136308.0,37.9855,38.0043,37.7221,37.7315,136308.0
2018-12-21 15:20:00,40.13,40.24,40.02,40.02,90668.0,37.7503,37.8538,37.6468,37.6468,90668.0
2018-12-21 15:30:00,40.02,40.15,39.87,39.89,168648.0,37.6468,37.7691,37.5057,37.5245,168648.0
2018-12-21 15:40:00,39.85,40.1,39.85,40.02,264264.0,37.4869,37.7221,37.4869,37.6468,264264.0
2018-12-21 15:50:00,40.02,40.08,39.88,39.99,607048.0,37.6468,37.7033,37.5151,37.6186,607048.0
2018-12-24 09:30:00,40.04,40.1,39.52,39.63,120176.0,37.6656,37.7221,37.1765,37.28,120176.0
2018-12-24 09:40:00,39.62,39.67,39.42,39.55,83740.0,37.2706,37.3176,37.0824,37.2047,83740.0
2018-12-24 09:50:00,39.6,39.68,39.34,39.37,133300.0,37.2517,37.327,37.0072,37.0354,133300.0
2018-12-24 10:00:00,39.37,39.44,39.07,39.15,117984.0,37.0354,37.1012,36.7532,36.8284,117984.0
2018-12-24 10:10:00,39.14,39.42,39.14,39.35,53388.0,36.819,37.0824,36.819,37.0166,53388.0
2018-12-24 10:20:00,39.35,39.55,39.32,39.47,33584.0,37.0166,37.2047,36.9883,37.1294,33584.0
2018-12-24 10:30:00,39.49,39.7,39.44,39.7,41652.0,37.1483,37.3458,37.1012,37.3458,41652.0
2018-12-24 10:40:00,39.7,39.93,39.7,39.82,64776.0,37.3458,37.5622,37.3458,37.4587,64776.0
2018-12-24 10:50:00,39.83,39.91,39.76,39.82,60432.0,37.4681,37.5434,37.4022,37.4587,60432.0
2018-12-24 11:00:00,39.84,39.89,39.55,39.58,42328.0,37.4775,37.5245,37.2047,37.2329,42328.0
2018-12-24 11:10:00,39.55,39.66,39.48,39.51,51652.0,37.2047,37.3082,37.1389,37.1671,51652.0
2018-12-24 11:20:00,39.53,39.59,39.42,39.49,33984.0,37.1859,37.2423,37.0824,37.1483,33984.0
2018-12-24 11:30:00,39.49,39.6,39.45,39.49,48744.0,37.1483,37.2517,37.1106,37.1483,48744.0
2018-12-24 11:40:00,39.5,39.58,39.32,39.36,45360.0,37.1577,37.2329,36.9883,37.026,45360.0
2018-12-24 11:50:00,39.37,39.55,39.34,39.42,47760.0,37.0354,37.2047,37.0072,37.0824,47760.0
2018-12-24 12:00:00,39.46,39.55,39.42,39.45,40800.0,37.12,37.2047,37.0824,37.1106,40800.0
2018-12-24 12:10:00,39.45,39.52,39.41,39.47,49428.0,37.1106,37.1765,37.073,37.1294,49428.0
2018-12-24 12:20:00,39.45,39.52,39.32,39.52,52212.0,37.1106,37.1765,36.9883,37.1765,52212.0
2018-12-24 12:30:00,39.5,39.55,39.38,39.48,69696.0,37.1577,37.2047,37.0448,37.1389,69696.0
2018-12-24 12:40:00,39.48,39.51,39.26,39.29,85556.0,37.1389,37.1671,36.9319,36.9601,85556.0
2018-12-24 12:50:00,39.27,39.32,38.99,39.01,231912.0,36.9413,36.9883,36.6779,36.6967,231912.0
2018-12-26 09:30:00,39.24,39.54,39.23,39.46,81912.0,36.9131,37.1953,36.9037,37.12,81912.0
2018-12-26 09:40:00,39.48,39.77,39.45,39.75,66620.0,37.1389,37.4117,37.1106,37.3928,66620.0
2018-12-26 09:50:00,39.73,39.84,39.59,39.59,32756.0,37.374,37.4775,37.2423,37.2423,32756.0
2018-12-26 10:00:00,39.56,39.65,39.39,39.51,38396.0,37.2141,37.2988,37.0542,37.1671,38396.0
2018-12-26 10:10:00,39.55,39.57,39.25,39.27,59352.0,37.2047,37.2235,36.9225,36.9413,59352.0
2018-12-26 10:20:00,39.3,39.49,39.3,39.36,32432.0,36.9695,37.1483,36.9695,37.026,32432.0
2018-12-26 10:30:00,39.38,39.45,39.29,39.32,38864.0,37.0448,37.1106,36.9601,36.9883,38864.0
2018-12-26 10:40:00,39.33,39.35,39.26,39.32,15600.0,36.9977,37.0166,36.9319,36.9883,15600.0
2018-12-26 10:50:00,39.35,39.38,39.01,39.01,38812.0,37.0166,37.0448,36.6967,36.6967,38812.0
2018-12-26 11:00:00,39.04,39.29,39.04,39.24,51784.0,36.7249,36.9601,36.7249,36.9131,51784.0
2018-12-26 11:10:00,39.26,39.42,39.23,39.37,33020.0,36.9319,37.0824,36.9037,37.0354,33020.0
2018-12-26 11:20:00,39.36,39.43,39.31,39.42,33292.0,37.026,37.0918,36.9789,37.0824,33292.0
2018-12-26 11:30:00,39.4,39.5,39.37,39.5,35736.0,37.0636,37.1577,37.0354,37.1577,35736.0
2018-12-26 11:40:00,39.49,39.59,39.46,39.58,33064.0,37.1483,37.2423,37.12,37.2329,33064.0
2018-12-26 11:50:00,39.61,39.71,39.55,39.68,50744.0,37.2611,37.3552,37.2047,37.327,50744.0
2018-12-26 12:00:00,39.72,39.82,39.64,39.79,167372.0,37.3646,37.4587,37.2894,37.4305,167372.0
2018-12-26 12:10:00,39.79,39.92,39.77,39.85,153752.0,37.4305,37.5528,37.4117,37.4869,153752.0
2018-12-26 12:20:00,39.85,40.05,39.83,39.93,161240.0,37.4869,37.6751,37.4681,37.5622,161240.0
2018-12-26 12:30:00,39.95,40.15,39.94,40.15,97512.0,37.581,37.7691,37.5716,37.7691,97512.0
2018-12-26 12:40:00,40.16,40.35,40.13,40.18,70716.0,37.7785,37.9573,37.7503,37.7973,70716.0
2018-12-26 12:50:00,40.19,40.29,40.16,40.16,43144.0,37.8068,37.9008,37.7785,37.7785,43144.0
2018-12-26 13:00:00,40.19,40.21,39.97,39.98,65352.0,37.8068,37.8256,37.5998,37.6092,65352.0
2018-12-26 13:10:00,40.03,40.08,39.97,40.0,61848.0,37.6562,37.7033,37.5998,37.628,61848.0
2018-12-26 13:20:00,40.02,40.26,40.02,40.26,53448.0,37.6468,37.8726,37.6468,37.8726,53448.0
2018-12-26 13:30:00,40.26,40.37,40.22,40.25,142948.0,37.8726,37.9761,37.835,37.8632,142948.0
2018-12-26 13:40:00,40.24,40.31,40.2,40.3,28400.0,37.8538,37.9196,37.8162,37.9102,28400.0
2018-12-26 13:50:00,40.31,40.47,40.28,40.46,49828.0,37.9196,38.0701,37.8914,38.0607,49828.0
2018-12-26 14:00:00,40.49,40.49,40.31,40.36,59888.0,38.089,38.089,37.9196,37.9667,59888.0
2018-12-26 14:10:00,40.38,40.38,40.17,40.22,35740.0,37.9855,37.9855,37.7879,37.835,35740.0
2018-12-26 14:20:00,40.24,40.26,40.16,40.2,24064.0,37.8538,37.8726,37.7785,37.8162,24064.0
2018-12-26 14:30:00,40.22,40.36,40.22,40.29,25956.0,37.835,37.9667,37.835,37.9008,25956.0
2018-12-26 14:40:00,40.32,40.32,40.22,40.24,42232.0,37.929,37.929,37.835,37.8538,42232.0
2018-12-26 14:50:00,40.25,40.44,40.25,40.43,62984.0,37.8632,38.0419,37.8632,38.0325,62984.0
2018-12-26 15:00:00,40.44,40.49,40.37,40.43,53940.0,38.0419,38.089,37.9761,38.0325,53940.0
2018-12-26 15:10:00,40.44,40.51,40.42,40.42,55856.0,38.0419,38.1078,38.0231,38.0231,55856.0
2018-12-26 15:20:00,40.41,40.52,40.41,40.51,95800.0,38.0137,38.1172,38.0137,38.1078,95800.0
2018-12-26 15:30:00,40.51,40.67,40.5,40.64,92932.0,38.1078,38.2583,38.0984,38.2301,92932.0
2018-12-26 15:40:00,40.63,40.8,40.61,40.67,118040.0,38.2207,38.3806,38.2018,38.2583,118040.0
2018-12-26 15:50:00,40.68,41.02,40.67,40.99,375808.0,38.2677,38.5875,38.2583,38.5593,375808.0
2018-12-27 09:30:00,40.46,40.85,40.46,40.79,65532.0,38.0607,38.4276,38.0607,38.3712,65532.0
2018-12-27 09:40:00,40.77,40.8,40.29,40.38,44340.0,38.3524,38.3806,37.9008,37.9855,44340.0
2018-12-27 09:50:00,40.35,40.6,40.25,40.6,44384.0,37.9573,38.1924,37.8632,38.1924,44384.0
2018-12-27 10:00:00,40.62,40.83,40.51,40.54,28612.0,38.2113,38.4088,38.1078,38.136,28612.0
2018-12-27 10:10:00,40.54,40.78,40.52,40.52,19200.0,38.136,38.3618,38.1172,38.1172,19200.0
2018-12-27 10:20:00,40.53,40.53,40.42,40.46,20560.0,38.1266,38.1266,38.0231,38.0607,20560.0
2018-12-27 10:30:00,40.42,40.65,40.38,40.51,33732.0,38.0231,38.2395,37.9855,38.1078,33732.0
2018-12-27 10:40:00,40.54,40.81,40.54,40.72,20400.0,38.136,38.39,38.136,38.3053,20400.0
2018-12-27 10:50:00,40.71,40.71,40.54,40.56,16444.0,38.2959,38.2959,38.136,38.1548,16444.0
2018-12-27 11:00:00,40.57,40.66,40.53,40.6,37732.0,38.1642,38.2489,38.1266,38.1924,37732.0
2018-12-27 11:10:00,40.57,40.79,40.55,40.79,26524.0,38.1642,38.3712,38.1454,38.3712,26524.0
2018-12-27 11:20:00,40.77,41.0,40.75,40.93,47056.0,38.3524,38.5687,38.3335,38.5029,47056.0
2018-12-27 11:30:00,40.95,41.05,40.85,40.9,29112.0,38.5217,38.6158,38.4276,38.4746,29112.0
2018-12-27 11:40:00,40.85,40.85,40.62,40.62,36596.0,38.4276,38.4276,38.2113,38.2113,36596.0
2018-12-27 11:50:00,40.66,40.74,40.56,40.69,47664.0,38.2489,38.3241,38.1548,38.2771,47664.0
2018-12-27 12:00:00,40.69,40.73,40.63,40.72,17700.0,38.2771,38.3147,38.2207,38.3053,17700.0
2018-12-27 12:10:00,40.71,40.89,40.69,40.88,20720.0,38.2959,38.4652,38.2771,38.4558,20720.0
2018-12-27 12:20:00,40.88,40.91,40.62,40.68,34816.0,38.4558,38.4841,38.2113,38.2677,34816.0
2018-12-27 12:30:00,40.64,40.73,40.61,40.72,24184.0,38.2301,38.3147,38.2018,38.3053,24184.0
2018-12-27 12:40:00,40.66,40.7,40.54,40.66,38572.0,38.2489,38.2865,38.136,38.2489,38572.0
2018-12-27 12:50:00,40.66,40.87,40.64,40.78,36688.0,38.2489,38.4464,38.2301,38.3618,36688.0
2018-12-27 13:00:00,40.76,40.86,40.76,40.84,26088.0,38.3429,38.437,38.3429,38.4182,26088.0
2018-12-27 13:10:00,40.85,40.88,40.73,40.73,26240.0,38.4276,38.4558,38.3147,38.3147,26240.0
2018-12-27 13:20:00,40.74,40.76,40.67,40.67,35948.0,38.3241,38.3429,38.2583,38.2583,35948.0
2018-12-27 13:30:00,40.67,40.75,40.66,40.66,15276.0,38.2583,38.3335,38.2489,38.2489,15276.0
2018-12-27 13:40:00,40.65,40.68,40.46,40.46,13200.0,38.2395,38.2677,38.0607,38.0607,13200.0
2018-12-27 13:50:00,40.47,40.49,40.35,40.46,33820.0,38.0701,38.089,37.9573,38.0607,33820.0
2018-12-27 14:00:00,40.45,40.51,40.37,40.41,33096.0,38.0513,38.1078,37.9761,38.0137,33096.0
2018-12-27 14:10:00,40.39,40.44,40.28,40.35,15664.0,37.9949,38.0419,37.8914,37.9573,15664.0
2018-12-27 14:20:00,40.32,40.49,40.29,40.46,39600.0,37.929,38.089,37.9008,38.0607,39600.0
2018-12-27 14:30:00,40.47,40.56,40.41,40.56,22960.0,38.0701,38.1548,38.0137,38.1548,22960.0
2018-12-27 14:40:00,40.59,40.8,40.57,40.68,28080.0,38.183,38.3806,38.1642,38.2677,28080.0
2018-12-27 14:50:00,40.67,40.82,40.6,40.77,27160.0,38.2583,38.3994,38.1924,38.3524,27160.0
2018-12-27 15:00:00,40.83,40.83,40.65,40.77,39800.0,38.4088,38.4088,38.2395,38.3524,39800.0
2018-12-27 15:10:00,40.76,41.01,40.73,40.95,55996.0,38.3429,38.5781,38.3147,38.5217,55996.0
2018-12-27 15:20:00,40.96,41.27,40.95,41.26,53096.0,38.5311,38.8227,38.5217,38.8133,53096.0
2018-12-27 15:30:00,41.3,41.53,41.13,41.44,59800.0,38.8509,39.0673,38.691,38.9826,59800.0
2018-12-27 15:40:00,41.48,41.74,41.47,41.59,100508.0,39.0203,39.2648,39.0108,39.1237,100508.0
2018-12-27 15:50:00,41.58,41.82,41.38,41.81,336300.0,39.1143,39.3401,38.9262,39.3307,336300.0
2018-12-28 09:30:00,41.94,42.1,41.83,41.83,93784.0,39.453,39.6035,39.3495,39.3495,93784.0
2018-12-28 09:40:00,41.85,42.11,41.84,41.94,43016.0,39.3683,39.6129,39.3589,39.453,43016.0
2018-12-28 09:50:00,41.93,42.0,41.77,41.88,26364.0,39.4436,39.5094,39.2931,39.3965,26364.0
2018-12-28 10:00:00,41.88,41.93,41.7,41.83,28928.0,39.3965,39.4436,39.2272,39.3495,28928.0
2018-12-28 10:10:00,41.73,41.82,41.68,41.68,27200.0,39.2554,39.3401,39.2084,39.2084,27200.0
2018-12-28 10:20:00,41.77,41.77,41.44,41.51,44000.0,39.2931,39.2931,38.9826,39.0485,44000.0
2018-12-28 10:30:00,41.51,41.54,41.26,41.4,22060.0,39.0485,39.0767,38.8133,38.945,22060.0
2018-12-28 10:40:00,41.37,41.56,41.37,41.49,33848.0,38.9168,39.0955,38.9168,39.0297,33848.0
2018-12-28 10:50:00,41.55,41.69,41.44,41.48,26200.0,39.0861,39.2178,38.9826,39.0203,26200.0
2018-12-28 11:00:00,41.45,41.61,41.44,41.6,30920.0,38.992,39.1425,38.9826,39.1331,30920.0
2018-12-28 11:10:00,41.65,41.73,41.57,41.6,26172.0,39.1802,39.2554,39.1049,39.1331,26172.0
2018-12-28 11:20:00,41.61,41.62,41.52,41.61,27464.0,39.1425,39.152,39.0579,39.1425,27464.0
2018-12-28 11:30:00,41.63,41.68,41.57,41.67,24004.0,39.1614,39.2084,39.1049,39.199,24004.0
2018-12-28 11:40:00,41.69,41.69,41.54,41.59,16400.0,39.2178,39.2178,39.0767,39.1237,16400.0
2018-12-28 11:50:00,41.61,41.7,41.58,41.65,13268.0,39.1425,39.2272,39.1143,39.1802,13268.0
2018-12-28 12:00:00,41.64,41.76,41.6,41.72,17532.0,39.1708,39.2837,39.1331,39.246,17532.0
2018-12-28 12:10:00,41.71,41.74,41.56,41.57,20280.0,39.2366,39.2648,39.0955,39.1049,20280.0
2018-12-28 12:20:00,41.6,41.72,41.58,41.67,24668.0,39.1331,39.246,39.1143,39.199,24668.0
2018-12-28 12:30:00,41.69,41.75,41.63,41.75,22736.0,39.2178,39.2742,39.1614,39.2742,22736.0
2018-12-28 12:40:00,41.76,41.84,41.7,41.7,20160.0,39.2837,39.3589,39.2272,39.2272,20160.0
2018-12-28 12:50:00,41.73,41.77,41.6,41.6,22040.0,39.2554,39.2931,39.1331,39.1331,22040.0
2018-12-28 13:00:00,41.62,41.67,41.61,41.67,15352.0,39.152,39.199,39.1425,39.199,15352.0
2018-12-28 13:10:00,41.69,41.76,41.64,41.64,19004.0,39.2178,39.2837,39.1708,39.1708,19004.0
2018-12-28 13:20:00,41.6,41.6,41.53,41.58,24800.0,39.1331,39.1331,39.0673,39.1143,24800.0
2018-12-28 13:30:00,41.56,41.61,41.53,41.57,21272.0,39.0955,39.1425,39.0673,39.1049,21272.0
2018-12-28 13:40:00,41.54,41.7,41.54,41.7,22400.0,39.0767,39.2272,39.0767,39.2272,22400.0
2018-12-28 13:50:00,41.73,41.74,41.62,41.63,20468.0,39.2554,39.2648,39.152,39.1614,20468.0
2018-12-28 14:00:00,41.65,41.88,41.65,41.87,25584.0,39.1802,39.3965,39.1802,39.3871,25584.0
2018-12-28 14:10:00,41.85,42.0,41.81,41.95,39880.0,39.3683,39.5094,39.3307,39.4624,39880.0
2018-12-28 14:20:00,41.92,42.01,41.92,41.96,48428.0,39.4342,39.5188,39.4342,39.4718,48428.0
2018-12-28 14:30:00,41.96,42.11,41.92,42.1,52908.0,39.4718,39.6129,39.4342,39.6035,52908.0
2018-12-28 14:40:00,42.1,42.19,42.02,42.12,43224.0,39.6035,39.6882,39.5282,39.6223,43224.0
2018-12-28 14:50:00,42.13,42.26,42.11,42.14,55760.0,39.6317,39.754,39.6129,39.6411,55760.0
2018-12-28 15:00:00,42.18,42.2,41.96,42.02,44940.0,39.6787,39.6976,39.4718,39.5282,44940.0
2018-12-28 15:10:00,42.01,42.05,41.88,41.94,37396.0,39.5188,39.5565,39.3965,39.453,37396.0
2018-12-28 15:20:00,41.87,41.87,41.62,41.68,72608.0,39.3871,39.3871,39.152,39.2084,72608.0
2018-12-28 15:30:00,41.67,41.77,41.6,41.63,73832.0,39.199,39.2931,39.1331,39.1614,73832.0
2018-12-28 15:40:00,41.61,41.71,41.56,41.71,84712.0,39.1425,39.2366,39.0955,39.2366,84712.0
2018-12-28 15:50:00,41.69,41.8,41.6,41.74,202896.0,39.2178,39.3213,39.1331,39.2648,202896.0
2018-12-31 09:30:00,41.99,42.13,41.86,42.01,38316.0,39.5,39.6317,39.3777,39.5188,38316.0
2018-12-31 09:40:00,41.94,41.99,41.83,41.89,22212.0,39.453,39.5,39.3495,39.4059,22212.0
2018-12-31 09:50:00,41.89,41.89,41.71,41.81,25668.0,39.4059,39.4059,39.2366,39.3307,25668.0
2018-12-31 10:00:00,41.82,41.96,41.8,41.85,27012.0,39.3401,39.4718,39.3213,39.3683,27012.0
2018-12-31 10:10:00,41.87,41.9,41.75,41.83,20344.0,39.3871,39.4153,39.2742,39.3495,20344.0
2018-12-31 10:20:00,41.81,41.87,41.69,41.69,25012.0,39.3307,39.3871,39.2178,39.2178,25012.0
2018-12-31 10:30:00,41.71,41.71,41.55,41.66,30216.0,39.2366,39.2366,39.0861,39.1896,30216.0
2018-12-31 10:40:00,41.68,41.73,41.66,41.68,32532.0,39.2084,39.2554,39.1896,39.2084,32532.0
2018-12-31 10:50:00,41.6,41.62,41.54,41.56,21692.0,39.1331,39.152,39.0767,39.0955,21692.0
2018-12-31 11:00:00,41.55,41.66,41.46,41.66,72540.0,39.0861,39.1896,39.0014,39.1896,72540.0
2018-12-31 11:10:00,41.64,41.64,41.53,41.56,34052.0,39.1708,39.1708,39.0673,39.0955,34052.0
2018-12-31 11:20:00,41.54,41.67,41.44,41.63,17264.0,39.0767,39.199,38.9826,39.1614,17264.0
2018-12-31 11:30:00,41.62,41.65,41.45,41.59,30908.0,39.152,39.1802,38.992,39.1237,30908.0
2018-12-31 11:40:00,41.58,41.66,41.45,41.66,14000.0,39.1143,39.1896,38.992,39.1896,14000.0
2018-12-31 11:50:00,41.66,41.71,41.64,41.71,24360.0,39.1896,39.2366,39.1708,39.2366,24360.0
2018-12-31 12:00:00,41.73,41.75,41.67,41.73,15424.0,39.2554,39.2742,39.199,39.2554,15424.0
2018-12-31 12:10:00,41.7,41.72,41.55,41.72,36572.0,39.2272,39.246,39.0861,39.246,36572.0
2018-12-31 12:20:00,41.7,41.88,41.7,41.79,24964.0,39.2272,39.3965,39.2272,39.3119,24964.0
2018-12-31 12:30:00,41.82,41.93,41.79,41.89,14968.0,39.3401,39.4436,39.3119,39.4059,14968.0
2018-12-31 12:40:00,41.9,41.93,41.82,41.87,18352.0,39.4153,39.4436,39.3401,39.3871,18352.0
2018-12-31 12:50:00,41.87,41.87,41.81,41.83,10116.0,39.3871,39.3871,39.3307,39.3495,10116.0
2018-12-31 13:00:00,41.83,41.85,41.79,41.84,14000.0,39.3495,39.3683,39.3119,39.3589,14000.0
2018-12-31 13:10:00,41.84,41.95,41.83,41.91,20488.0,39.3589,39.4624,39.3495,39.4248,20488.0
2018-12-31 13:20:00,41.95,41.99,41.93,41.99,8840.0,39.4624,39.5,39.4436,39.5,8840.0
2018-12-31 13:30:00,42.0,42.0,41.93,41.94,15040.0,39.5094,39.5094,39.4436,39.453,15040.0
2018-12-31 13:40:00,41.92,41.94,41.85,41.85,12136.0,39.4342,39.453,39.3683,39.3683,12136.0
2018-12-31 13:50:00,41.88,41.89,41.74,41.78,18484.0,39.3965,39.4059,39.2648,39.3025,18484.0
2018-12-31 14:00:00,41.78,41.83,41.72,41.82,17696.0,39.3025,39.3495,39.246,39.3401,17696.0
2018-12-31 14:10:00,41.8,41.81,41.72,41.79,9684.0,39.3213,39.3307,39.246,39.3119,9684.0
2018-12-31 14:20:00,41.79,41.79,41.65,41.66,24072.0,39.3119,39.3119,39.1802,39.1896,24072.0
2018-12-31 14:30:00,41.68,41.7,41.62,41.7,12208.0,39.2084,39.2272,39.152,39.2272,12208.0
2018-12-31 14:40:00,41.7,41.82,41.68,41.77,17060.0,39.2272,39.3401,39.2084,39.2931,17060.0
2018-12-31 14:50:00,41.78,41.87,41.74,41.79,33624.0,39.3025,39.3871,39.2648,39.3119,33624.0
2018-12-31 15:00:00,41.78,41.9,41.74,41.74,27688.0,39.3025,39.4153,39.2648,39.2648,27688.0
2018-12-31 15:10:00,41.76,41.81,41.71,41.76,16620.0,39.2837,39.3307,39.2366,39.2837,16620.0
2018-12-31 15:20:00,41.8,41.85,41.72,41.81,39648.0,39.3213,39.3683,39.246,39.3307,39648.0
2018-12-31 15:30:00,41.81,41.88,41.81,41.85,28772.0,39.3307,39.3965,39.3307,39.3683,28772.0
2018-12-31 15:40:00,41.91,41.94,41.75,41.77,59340.0,39.4248,39.453,39.2742,39.2931,59340.0
2018-12-31 15:50:00,41.78,42.03,41.75,42.03,274668.0,39.3025,39.5376,39.2742,39.5376,274668.0
2019-01-02 09:30:00,41.38,41.51,41.23,41.36,84352.0,38.9262,39.0485,38.7851,38.9074,84352.0
2019-01-02 09:40:00,41.32,41.47,41.24,41.42,35560.0,38.8697,39.0108,38.7945,38.9638,35560.0
2019-01-02 09:50:00,41.36,41.36,41.22,41.31,17304.0,38.9074,38.9074,38.7757,38.8603,17304.0
2019-01-02 10:00:00,41.3,41.49,41.19,41.49,21448.0,38.8509,39.0297,38.7475,39.0297,21448.0
2019-01-02 10:10:00,41.46,41.51,41.4,41.45,16424.0,39.0014,39.0485,38.945,38.992,16424.0
2019-01-02 10:20:00,41.48,41.54,41.4,41.4,18564.0,39.0203,39.0767,38.945,38.945,18564.0
2019-01-02 10:30:00,41.41,41.41,41.15,41.19,26088.0,38.9544,38.9544,38.7098,38.7475,26088.0
2019-01-02 10:40:00,41.21,41.42,41.21,41.35,19416.0,38.7663,38.9638,38.7663,38.898,19416.0
2019-01-02 10:50:00,41.36,41.55,41.36,41.5,12936.0,38.9074,39.0861,38.9074,39.0391,12936.0
2019-01-02 11:00:00,41.5,41.54,41.4,41.51,15200.0,39.0391,39.0767,38.945,39.0485,15200.0
2019-01-02 11:10:00,41.54,41.59,41.54,41.56,9832.0,39.0767,39.1237,39.0767,39.0955,9832.0
2019-01-02 11:20:00,41.71,41.71,41.55,41.55,20780.0,39.2366,39.2366,39.0861,39.0861,20780.0
2019-01-02 11:30:00,41.54,41.54,41.46,41.47,17552.0,39.0767,39.0767,39.0014,39.0108,17552.0
2019-01-02 11:40:00,41.45,41.58,41.45,41.56,12776.0,38.992,39.1143,38.992,39.0955,12776.0
2019-01-02 11:50:00,41.52,41.52,41.37,41.38,13352.0,39.0579,39.0579,38.9168,38.9262,13352.0
2019-01-02 12:00:00,41.35,41.41,41.33,41.36,40196.0,38.898,38.9544,38.8791,38.9074,40196.0
2019-01-02 12:10:00,41.35,41.39,41.28,41.37,36400.0,38.898,38.9356,38.8321,38.9168,36400.0
2019-01-02 12:20:00,41.34,41.37,41.29,41.37,9676.0,38.8886,38.9168,38.8415,38.9168,9676.0
2019-01-02 12:30:00,41.36,41.45,41.28,41.44,20000.0,38.9074,38.992,38.8321,38.9826,20000.0
2019-01-02 12:40:00,41.48,41.58,41.47,41.57,21228.0,39.0203,39.1143,39.0108,39.1049,21228.0
2019-01-02 12:50:00,41.57,41.66,41.52,41.66,16700.0,39.1049,39.1896,39.0579,39.1896,16700.0
2019-01-02 13:00:00,41.64,41.69,41.6,41.68,16800.0,39.1708,39.2178,39.1331,39.2084,16800.0
2019-01-02 13:10:00,41.7,41.74,41.69,41.71,34508.0,39.2272,39.2648,39.2178,39.2366,34508.0
2019-01-02 13:20:00,41.71,41.76,41.7,41.76,4400.0,39.2366,39.2837,39.2272,39.2837,4400.0
2019-01-02 13:30:00,41.76,41.79,41.72,41.72,24144.0,39.2837,39.3119,39.246,39.246,24144.0
2019-01-02 13:40:00,41.7,41.79,41.67,41.79,6400.0,39.2272,39.3119,39.199,39.3119,6400.0
2019-01-02 13:50:00,41.8,41.82,41.74,41.82,15196.0,39.3213,39.3401,39.2648,39.3401,15196.0
2019-01-02 14:00:00,41.8,41.8,41.62,41.65,8800.0,39.3213,39.3213,39.152,39.1802,8800.0
2019-01-02 14:10:00,41.64,41.65,41.53,41.57,32388.0,39.1708,39.1802,39.0673,39.1049,32388.0
2019-01-02 14:20:00,41.57,41.67,41.57,41.62,6000.0,39.1049,39.199,39.1049,39.152,6000.0
2019-01-02 14:30:00,41.62,41.69,41.62,41.65,18280.0,39.152,39.2178,39.152,39.1802,18280.0
2019-01-02 14:40:00,41.63,41.64,41.47,41.63,18000.0,39.1614,39.1708,39.0108,39.1614,18000.0
2019-01-02 14:50:00,41.66,41.68,41.58,41.59,17252.0,39.1896,39.2084,39.1143,39.1237,17252.0
2019-01-02 15:00:00,41.56,41.67,41.52,41.54,22800.0,39.0955,39.199,39.0579,39.0767,22800.0
2019-01-02 15:10:00,41.56,41.62,41.47,41.51,39152.0,39.0955,39.152,39.0108,39.0485,39152.0
2019-01-02 15:20:00,41.52,41.61,41.49,41.54,28000.0,39.0579,39.1425,39.0297,39.0767,28000.0
2019-01-02 15:30:00,41.52,41.58,41.46,41.47,29600.0,39.0579,39.1143,39.0014,39.0108,29600.0
2019-01-02 15:40:00,41.47,41.6,41.46,41.57,50988.0,39.0108,39.1331,39.0014,39.1049,50988.0
2019-01-02 15:50:00,41.59,41.9,41.58,41.88,273812.0,39.1237,39.4153,39.1143,39.3965,273812.0
2019-01-03 09:30:00,41.94,42.5,41.77,42.46,149320.0,39.453,39.9798,39.2931,39.9421,149320.0
2019-01-03 09:40:00,42.32,42.49,42.06,42.09,94868.0,39.8104,39.9704,39.5659,39.5941,94868.0
2019-01-03 09:50:00,42.07,42.2,41.92,42.2,70772.0,39.5753,39.6976,39.4342,39.6976,70772.0
2019-01-03 10:00:00,42.17,42.17,41.66,41.71,90904.0,39.6693,39.6693,39.1896,39.2366,90904.0
2019-01-03 10:10:00,41.66,41.72,41.51,41.64,77160.0,39.1896,39.246,39.0485,39.1708,77160.0
2019-01-03 10:20:00,41.62,41.83,41.52,41.66,117996.0,39.152,39.3495,39.0579,39.1896,117996.0
2019-01-03 10:30:00,41.57,41.69,41.45,41.48,69480.0,39.1049,39.2178,38.992,39.0203,69480.0
2019-01-03 10:40:00,41.49,41.71,41.46,41.51,91180.0,39.0297,39.2366,39.0014,39.0485,91180.0
2019-01-03 10:50:00,41.51,41.71,41.5,41.69,103020.0,39.0485,39.2366,39.0391,39.2178,103020.0
2019-01-03 11:00:00,41.71,41.77,41.6,41.6,26760.0,39.2366,39.2931,39.1331,39.1331,26760.0
2019-01-03 11:10:00,41.63,41.97,41.63,41.94,34916.0,39.1614,39.4812,39.1614,39.453,34916.0
2019-01-03 11:20:00,41.96,42.05,41.91,41.94,48568.0,39.4718,39.5565,39.4248,39.453,48568.0
2019-01-03 11:30:00,41.93,42.11,41.9,42.01,144688.0,39.4436,39.6129,39.4153,39.5188,144688.0
2019-01-03 11:40:00,42.03,42.28,42.01,42.14,98344.0,39.5376,39.7728,39.5188,39.6411,98344.0
2019-01-03 11:50:00,42.17,42.19,41.96,42.0,31180.0,39.6693,39.6882,39.4718,39.5094,31180.0
2019-01-03 12:00:00,41.98,42.02,41.85,41.88,18088.0,39.4906,39.5282,39.3683,39.3965,18088.0
2019-01-03 12:10:00,41.88,41.97,41.85,41.86,24176.0,39.3965,39.4812,39.3683,39.3777,24176.0
2019-01-03 12:20:00,41.87,41.96,41.84,41.89,19820.0,39.3871,39.4718,39.3589,39.4059,19820.0
2019-01-03 12:30:00,41.87,41.97,41.81,41.86,26108.0,39.3871,39.4812,39.3307,39.3777,26108.0
2019-01-03 12:40:00,41.88,41.96,41.88,41.91,26976.0,39.3965,39.4718,39.3965,39.4248,26976.0
2019-01-03 12:50:00,41.92,42.01,41.91,42.01,23300.0,39.4342,39.5188,39.4248,39.5188,23300.0
2019-01-03 13:00:00,41.95,41.96,41.72,41.72,15736.0,39.4624,39.4718,39.246,39.246,15736.0
2019-01-03 13:10:00,41.66,41.71,41.33,41.34,49796.0,39.1896,39.2366,38.8791,38.8886,49796.0
2019-01-03 13:20:00,41.33,41.47,41.32,41.47,40400.0,38.8791,39.0108,38.8697,39.0108,40400.0
2019-01-03 13:30:00,41.49,41.6,41.45,41.59,18116.0,39.0297,39.1331,38.992,39.1237,18116.0
2019-01-03 13:40:00,41.6,41.69,41.57,41.57,20208.0,39.1331,39.2178,39.1049,39.1049,20208.0
2019-01-03 13:50:00,41.57,41.6,41.38,41.48,26164.0,39.1049,39.1331,38.9262,39.0203,26164.0
2019-01-03 14:00:00,41.46,41.63,41.45,41.57,24612.0,39.0014,39.1614,38.992,39.1049,24612.0
2019-01-03 14:10:00,41.56,41.69,41.56,41.67,30044.0,39.0955,39.2178,39.0955,39.199,30044.0
2019-01-03 14:20:00,41.62,41.75,41.6,41.73,29228.0,39.152,39.2742,39.1331,39.2554,29228.0
2019-01-03 14:30:00,41.77,41.84,41.63,41.68,31616.0,39.2931,39.3589,39.1614,39.2084,31616.0
2019-01-03 14:40:00,41.67,41.68,41.52,41.56,29276.0,39.199,39.2084,39.0579,39.0955,29276.0
2019-01-03 14:50:00,41.57,41.6,41.41,41.47,30916.0,39.1049,39.1331,38.9544,39.0108,30916.0
2019-01-03 15:00:00,41.45,41.5,41.37,41.41,43836.0,38.992,39.0391,38.9168,38.9544,43836.0
2019-01-03 15:10:00,41.4,41.42,41.32,41.37,73060.0,38.945,38.9638,38.8697,38.9168,73060.0
2019-01-03 15:20:00,41.37,41.39,41.21,41.23,81816.0,38.9168,38.9356,38.7663,38.7851,81816.0
2019-01-03 15:30:00,41.22,41.45,41.2,41.23,90864.0,38.7757,38.992,38.7569,38.7851,90864.0
2019-01-03 15:40:00,41.21,41.39,41.21,41.29,124376.0,38.7663,38.9356,38.7663,38.8415,124376.0
2019-01-03 15:50:00,41.3,41.34,41.13,41.2,205052.0,38.8509,38.8886,38.691,38.7569,205052.0
2019-01-04 09:30:00,41.8,41.8,41.44,41.5,83088.0,39.3213,39.3213,38.9826,39.0391,83088.0
2019-01-04 09:40:00,41.46,41.74,41.42,41.74,48720.0,39.0014,39.2648,38.9638,39.2648,48720.0
2019-01-04 09:50:00,41.78,41.92,41.77,41.85,24780.0,39.3025,39.4342,39.2931,39.3683,24780.0
2019-01-04 10:00:00,41.92,42.16,41.92,42.16,50796.0,39.4342,39.6599,39.4342,39.6599,50796.0
2019-01-04 10:10:00,42.16,42.19,42.06,42.11,41684.0,39.6599,39.6882,39.5659,39.6129,41684.0
2019-01-04 10:20:00,42.11,42.36,42.05,42.33,86396.0,39.6129,39.8481,39.5565,39.8198,86396.0
2019-01-04 10:30:00,42.36,42.5,42.33,42.44,87444.0,39.8481,39.9798,39.8198,39.9233,87444.0
2019-01-04 10:40:00,42.44,42.46,42.33,42.4,38424.0,39.9233,39.9421,39.8198,39.8857,38424.0
2019-01-04 10:50:00,42.4,42.55,42.4,42.52,69008.0,39.8857,40.0268,39.8857,39.9986,69008.0
2019-01-04 11:00:00,42.55,42.73,42.52,42.64,79116.0,40.0268,40.1961,39.9986,40.1115,79116.0
2019-01-04 11:10:00,42.67,42.8,42.62,42.72,33600.0,40.1397,40.262,40.0927,40.1867,33600.0
2019-01-04 11:20:00,42.73,42.8,42.58,42.63,65872.0,40.1961,40.262,40.055,40.1021,65872.0
2019-01-04 11:30:00,42.6,42.72,42.55,42.66,35504.0,40.0738,40.1867,40.0268,40.1303,35504.0
2019-01-04 11:40:00,42.69,42.81,42.65,42.78,38800.0,40.1585,40.2714,40.1209,40.2432,38800.0
2019-01-04 11:50:00,42.83,42.93,42.83,42.9,28000.0,40.2902,40.3843,40.2902,40.356,28000.0
2019-01-04 12:00:00,42.92,42.92,42.71,42.79,28952.0,40.3749,40.3749,40.1773,40.2526,28952.0
2019-01-04 12:10:00,42.77,42.86,42.74,42.85,36180.0,40.2338,40.3184,40.2055,40.309,36180.0
2019-01-04 12:20:00,42.86,42.91,42.77,42.79,34100.0,40.3184,40.3655,40.2338,40.2526,34100.0
2019-01-04 12:30:00,42.78,42.84,42.72,42.84,20012.0,40.2432,40.2996,40.1867,40.2996,20012.0
2019-01-04 12:40:00,42.88,42.96,42.84,42.93,21600.0,40.3372,40.4125,40.2996,40.3843,21600.0
2019-01-04 12:50:00,42.96,43.03,42.94,42.98,45984.0,40.4125,40.4783,40.3937,40.4313,45984.0
2019-01-04 13:00:00,42.98,43.14,42.98,43.1,22904.0,40.4313,40.5818,40.4313,40.5442,22904.0
2019-01-04 13:10:00,43.1,43.1,43.01,43.09,45192.0,40.5442,40.5442,40.4595,40.5348,45192.0
2019-01-04 13:20:00,43.07,43.1,42.96,43.06,128852.0,40.516,40.5442,40.4125,40.5066,128852.0
2019-01-04 13:30:00,43.07,43.13,42.96,42.96,32852.0,40.516,40.5724,40.4125,40.4125,32852.0
2019-01-04 13:40:00,42.91,43.03,42.84,43.01,31460.0,40.3655,40.4783,40.2996,40.4595,31460.0
2019-01-04 13:50:00,43.01,43.06,42.94,42.98,32036.0,40.4595,40.5066,40.3937,40.4313,32036.0
2019-01-04 14:00:00,42.99,42.99,42.9,42.95,31600.0,40.4407,40.4407,40.356,40.4031,31600.0
2019-01-04 14:10:00,42.95,43.07,42.95,43.02,46000.0,40.4031,40.516,40.4031,40.4689,46000.0
2019-01-04 14:20:00,43.01,43.11,42.99,43.07,42024.0,40.4595,40.5536,40.4407,40.516,42024.0
2019-01-04 14:30:00,43.05,43.17,43.03,43.16,31232.0,40.4972,40.61,40.4783,40.6006,31232.0
2019-01-04 14:40:00,43.15,43.17,42.95,42.99,36996.0,40.5912,40.61,40.4031,40.4407,36996.0
2019-01-04 14:50:00,43.01,43.02,42.91,42.92,30844.0,40.4595,40.4689,40.3655,40.3749,30844.0
2019-01-04 15:00:00,42.94,43.1,42.94,42.98,40580.0,40.3937,40.5442,40.3937,40.4313,40580.0
2019-01-04 15:10:00,42.98,43.13,42.97,43.08,34800.0,40.4313,40.5724,40.4219,40.5254,34800.0
2019-01-04 15:20:00,43.09,43.09,42.9,42.96,36980.0,40.5348,40.5348,40.356,40.4125,36980.0
2019-01-04 15:30:00,42.96,43.09,42.95,43.01,63280.0,40.4125,40.5348,40.4031,40.4595,63280.0
2019-01-04 15:40:00,43.02,43.16,42.99,43.1,114504.0,40.4689,40.6006,40.4407,40.5442,114504.0
2019-01-04 15:50:00,43.09,43.19,43.04,43.14,300108.0,40.5348,40.6289,40.4877,40.5818,300108.0
2019-01-07 09:30:00,43.12,43.12,42.68,42.99,81624.0,40.563,40.563,40.1491,40.4407,81624.0
2019-01-07 09:40:00,42.99,43.28,42.99,43.18,105132.0,40.4407,40.7135,40.4407,40.6194,105132.0
2019-01-07 09:50:00,43.12,43.12,42.95,43.02,32400.0,40.563,40.563,40.4031,40.4689,32400.0
2019-01-07 10:00:00,42.98,43.23,42.88,43.19,32712.0,40.4313,40.6665,40.3372,40.6289,32712.0
2019-01-07 10:10:00,43.15,43.16,43.05,43.15,30152.0,40.5912,40.6006,40.4972,40.5912,30152.0
2019-01-07 10:20:00,43.12,43.18,43.02,43.03,25600.0,40.563,40.6194,40.4689,40.4783,25600.0
2019-01-07 10:30:00,43.06,43.12,43.03,43.07,53464.0,40.5066,40.563,40.4783,40.516,53464.0
2019-01-07 10:40:00,43.08,43.15,43.05,43.1,28628.0,40.5254,40.5912,40.4972,40.5442,28628.0
2019-01-07 10:50:00,43.09,43.22,43.04,43.13,51564.0,40.5348,40.6571,40.4877,40.5724,51564.0
2019-01-07 11:00:00,43.08,43.18,43.01,43.03,23724.0,40.5254,40.6194,40.4595,40.4783,23724.0
2019-01-07 11:10:00,43.02,43.1,42.97,43.08,37736.0,40.4689,40.5442,40.4219,40.5254,37736.0
2019-01-07 11:20:00,43.05,43.11,42.95,42.95,72436.0,40.4972,40.5536,40.4031,40.4031,72436.0
2019-01-07 11:30:00,42.97,43.01,42.86,43.0,53212.0,40.4219,40.4595,40.3184,40.4501,53212.0
2019-01-07 11:40:00,43.01,43.03,42.96,42.99,37504.0,40.4595,40.4783,40.4125,40.4407,37504.0
2019-01-07 11:50:00,42.97,43.1,42.97,43.07,54904.0,40.4219,40.5442,40.4219,40.516,54904.0
2019-01-07 12:00:00,43.07,43.09,42.96,42.98,41504.0,40.516,40.5348,40.4125,40.4313,41504.0
2019-01-07 12:10:00,42.99,43.11,42.99,43.08,22328.0,40.4407,40.5536,40.4407,40.5254,22328.0
2019-01-07 12:20:00,43.08,43.24,43.08,43.21,32532.0,40.5254,40.6759,40.5254,40.6477,32532.0
2019-01-07 12:30:00,43.21,43.3,43.18,43.27,31804.0,40.6477,40.7323,40.6194,40.7041,31804.0
2019-01-07 12:40:00,43.27,43.33,43.24,43.33,25824.0,40.7041,40.7605,40.6759,40.7605,25824.0
2019-01-07 12:50:00,43.3,43.32,43.24,43.27,48312.0,40.7323,40.7511,40.6759,40.7041,48312.0
2019-01-07 13:00:00,43.28,43.39,43.27,43.37,31136.0,40.7135,40.817,40.7041,40.7982,31136.0
2019-01-07 13:10:00,43.39,43.54,43.39,43.51,21732.0,40.817,40.9581,40.817,40.9299,21732.0
2019-01-07 13:20:00,43.5,43.52,43.47,43.47,11200.0,40.9205,40.9393,40.8922,40.8922,11200.0
2019-01-07 13:30:00,43.45,43.49,43.43,43.43,15708.0,40.8734,40.9111,40.8546,40.8546,15708.0
2019-01-07 13:40:00,43.42,43.42,43.23,43.25,22400.0,40.8452,40.8452,40.6665,40.6853,22400.0
2019-01-07 13:50:00,43.25,43.33,43.24,43.29,23048.0,40.6853,40.7605,40.6759,40.7229,23048.0
2019-01-07 14:00:00,43.27,43.36,43.27,43.31,13684.0,40.7041,40.7888,40.7041,40.7417,13684.0
2019-01-07 14:10:00,43.3,43.33,43.24,43.31,17848.0,40.7323,40.7605,40.6759,40.7417,17848.0
2019-01-07 14:20:00,43.34,43.37,43.28,43.32,27108.0,40.77,40.7982,40.7135,40.7511,27108.0
2019-01-07 14:30:00,43.29,43.33,43.24,43.24,27892.0,40.7229,40.7605,40.6759,40.6759,27892.0
2019-01-07 14:40:00,43.27,43.35,43.24,43.35,37512.0,40.7041,40.7794,40.6759,40.7794,37512.0
2019-01-07 14:50:00,43.33,43.33,43.2,43.24,50172.0,40.7605,40.7605,40.6383,40.6759,50172.0
2019-01-07 15:00:00,43.24,43.34,43.24,43.32,42672.0,40.6759,40.77,40.6759,40.7511,42672.0
2019-01-07 15:10:00,43.32,43.37,43.28,43.37,44156.0,40.7511,40.7982,40.7135,40.7982,44156.0
2019-01-07 15:20:00,43.37,43.38,43.33,43.37,41164.0,40.7982,40.8076,40.7605,40.7982,41164.0
2019-01-07 15:30:00,43.38,43.41,43.29,43.36,59204.0,40.8076,40.8358,40.7229,40.7888,59204.0
2019-01-07 15:40:00,43.35,43.39,43.31,43.36,69996.0,40.7794,40.817,40.7417,40.7888,69996.0
2019-01-07 15:50:00,43.35,43.35,43.19,43.21,133336.0,40.7794,40.7794,40.6289,40.6477,133336.0
2019-01-08 09:30:00,43.63,43.88,43.44,43.59,60420.0,41.0428,41.2779,40.864,41.0051,60420.0
2019-01-08 09:40:00,43.53,43.78,43.52,43.53,36772.0,40.9487,41.1839,40.9393,40.9487,36772.0
2019-01-08 09:50:00,43.53,43.56,43.19,43.26,51508.0,40.9487,40.9769,40.6289,40.6947,51508.0
2019-01-08 10:00:00,43.26,43.51,43.26,43.42,29444.0,40.6947,40.9299,40.6947,40.8452,29444.0
2019-01-08 10:10:00,43.39,43.41,43.05,43.06,51788.0,40.817,40.8358,40.4972,40.5066,51788.0
2019-01-08 10:20:00,43.1,43.28,43.08,43.19,29380.0,40.5442,40.7135,40.5254,40.6289,29380.0
2019-01-08 10:30:00,43.22,43.22,43.06,43.12,39908.0,40.6571,40.6571,40.5066,40.563,39908.0
2019-01-08 10:40:00,43.12,43.12,42.85,42.91,37588.0,40.563,40.563,40.309,40.3655,37588.0
2019-01-08 10:50:00,42.9,42.9,42.79,42.86,35008.0,40.356,40.356,40.2526,40.3184,35008.0
2019-01-08 11:00:00,42.87,43.03,42.84,43.03,57708.0,40.3278,40.4783,40.2996,40.4783,57708.0
2019-01-08 11:10:00,43.06,43.09,42.95,43.05,42252.0,40.5066,40.5348,40.4031,40.4972,42252.0
2019-01-08 11:20:00,43.04,43.04,42.89,42.92,34188.0,40.4877,40.4877,40.3466,40.3749,34188.0
2019-01-08 11:30:00,42.91,42.99,42.86,42.96,70800.0,40.3655,40.4407,40.3184,40.4125,70800.0
2019-01-08 11:40:00,42.98,43.06,42.98,43.05,38160.0,40.4313,40.5066,40.4313,40.4972,38160.0
2019-01-08 11:50:00,43.02,43.15,43.01,43.15,31592.0,40.4689,40.5912,40.4595,40.5912,31592.0
2019-01-08 12:00:00,43.13,43.22,43.12,43.2,23600.0,40.5724,40.6571,40.563,40.6383,23600.0
2019-01-08 12:10:00,43.21,43.37,43.21,43.33,34464.0,40.6477,40.7982,40.6477,40.7605,34464.0
2019-01-08 12:20:00,43.31,43.38,43.3,43.37,36404.0,40.7417,40.8076,40.7323,40.7982,36404.0
2019-01-08 12:30:00,43.38,43.4,43.24,43.24,57556.0,40.8076,40.8264,40.6759,40.6759,57556.0
2019-01-08 12:40:00,43.23,43.29,43.08,43.08,25752.0,40.6665,40.7229,40.5254,40.5254,25752.0
2019-01-08 12:50:00,43.06,43.17,43.04,43.09,38616.0,40.5066,40.61,40.4877,40.5348,38616.0
2019-01-08 13:00:00,43.1,43.19,43.03,43.16,40932.0,40.5442,40.6289,40.4783,40.6006,40932.0
2019-01-08 13:10:00,43.19,43.23,43.11,43.11,28816.0,40.6289,40.6665,40.5536,40.5536,28816.0
2019-01-08 13:20:00,43.1,43.16,43.04,43.13,53120.0,40.5442,40.6006,40.4877,40.5724,53120.0
2019-01-08 13:30:00,43.13,43.25,43.13,43.25,21200.0,40.5724,40.6853,40.5724,40.6853,21200.0
2019-01-08 13:40:00,43.21,43.27,43.15,43.27,23800.0,40.6477,40.7041,40.5912,40.7041,23800.0
2019-01-08 13:50:00,43.25,43.39,43.25,43.3,34860.0,40.6853,40.817,40.6853,40.7323,34860.0
2019-01-08 14:00:00,43.28,43.32,43.23,43.27,18000.0,40.7135,40.7511,40.6665,40.7041,18000.0
2019-01-08 14:10:00,43.3,43.39,43.29,43.34,24360.0,40.7323,40.817,40.7229,40.77,24360.0
2019-01-08 14:20:00,43.34,43.4,43.3,43.31,63508.0,40.77,40.8264,40.7323,40.7417,63508.0
2019-01-08 14:30:00,43.33,43.56,43.31,43.56,63360.0,40.7605,40.9769,40.7417,40.9769,63360.0
2019-01-08 14:40:00,43.56,43.56,43.46,43.52,40560.0,40.9769,40.9769,40.8828,40.9393,40560.0
2019-01-08 14:50:00,43.52,43.54,43.42,43.47,37816.0,40.9393,40.9581,40.8452,40.8922,37816.0
2019-01-08 15:00:00,43.46,43.5,43.31,43.39,49964.0,40.8828,40.9205,40.7417,40.817,49964.0
2019-01-08 15:10:00,43.4,43.49,43.37,43.49,55888.0,40.8264,40.9111,40.7982,40.9111,55888.0
2019-01-08 15:20:00,43.49,43.55,43.46,43.54,63016.0,40.9111,40.9675,40.8828,40.9581,63016.0
2019-01-08 15:30:00,43.54,43.72,43.52,43.69,104576.0,40.9581,41.1274,40.9393,41.0992,104576.0
2019-01-08 15:40:00,43.69,43.73,43.63,43.68,98852.0,41.0992,41.1368,41.0428,41.0898,98852.0
2019-01-08 15:50:00,43.69,43.77,43.65,43.68,233548.0,41.0992,41.1745,41.0616,41.0898,233548.0
2019-01-09 09:30:00,43.87,44.12,43.82,43.82,35272.0,41.2685,41.5037,41.2215,41.2215,35272.0
2019-01-09 09:40:00,43.77,43.77,43.54,43.63,29200.0,41.1745,41.1745,40.9581,41.0428,29200.0
2019-01-09 09:50:00,43.65,43.89,43.65,43.84,38048.0,41.0616,41.2873,41.0616,41.2403,38048.0
2019-01-09 10:00:00,43.91,43.96,43.83,43.96,40604.0,41.3062,41.3532,41.2309,41.3532,40604.0
2019-01-09 10:10:00,43.92,43.97,43.74,43.91,49832.0,41.3156,41.3626,41.1462,41.3062,49832.0
2019-01-09 10:20:00,43.9,43.97,43.84,43.89,38180.0,41.2967,41.3626,41.2403,41.2873,38180.0
2019-01-09 10:30:00,43.87,43.88,43.68,43.72,39752.0,41.2685,41.2779,41.0898,41.1274,39752.0
2019-01-09 10:40:00,43.72,43.77,43.62,43.68,38776.0,41.1274,41.1745,41.0334,41.0898,38776.0
2019-01-09 10:50:00,43.72,43.84,43.68,43.75,58928.0,41.1274,41.2403,41.0898,41.1556,58928.0
2019-01-09 11:00:00,43.73,43.88,43.72,43.82,29360.0,41.1368,41.2779,41.1274,41.2215,29360.0
2019-01-09 11:10:00,43.84,43.87,43.74,43.85,32440.0,41.2403,41.2685,41.1462,41.2497,32440.0
2019-01-09 11:20:00,43.84,43.97,43.82,43.9,23224.0,41.2403,41.3626,41.2215,41.2967,23224.0
2019-01-09 11:30:00,43.91,43.95,43.85,43.91,28800.0,41.3062,41.3438,41.2497,41.3062,28800.0
2019-01-09 11:40:00,43.91,44.03,43.87,44.03,37064.0,41.3062,41.419,41.2685,41.419,37064.0
2019-01-09 11:50:00,44.05,44.15,44.01,44.09,41240.0,41.4379,41.5319,41.4002,41.4755,41240.0
2019-01-09 12:00:00,44.09,44.23,44.09,44.2,65384.0,41.4755,41.6072,41.4755,41.579,65384.0
2019-01-09 12:10:00,44.2,44.27,44.18,44.18,42204.0,41.579,41.6448,41.5601,41.5601,42204.0
2019-01-09 12:20:00,44.18,44.19,44.1,44.16,36800.0,41.5601,41.5696,41.4849,41.5413,36800.0
2019-01-09 12:30:00,44.19,44.2,44.12,44.14,27508.0,41.5696,41.579,41.5037,41.5225,27508.0
2019-01-09 12:40:00,44.15,44.29,44.1,44.26,55216.0,41.5319,41.6636,41.4849,41.6354,55216.0
2019-01-09 12:50:00,44.27,44.31,44.24,44.27,22992.0,41.6448,41.6824,41.6166,41.6448,22992.0
2019-01-09 13:00:00,44.26,44.26,44.16,44.21,39436.0,41.6354,41.6354,41.5413,41.5884,39436.0
2019-01-09 13:10:00,44.21,44.24,44.19,44.21,13200.0,41.5884,41.6166,41.5696,41.5884,13200.0
2019-01-09 13:20:00,44.21,44.23,44.19,44.21,21304.0,41.5884,41.6072,41.5696,41.5884,21304.0
2019-01-09 13:30:00,44.22,44.22,44.13,44.14,22296.0,41.5978,41.5978,41.5131,41.5225,22296.0
2019-01-09 13:40:00,44.13,44.17,44.13,44.13,41484.0,41.5131,41.5507,41.5131,41.5131,41484.0
2019-01-09 13:50:00,44.13,44.13,44.02,44.09,31148.0,41.5131,41.5131,41.4096,41.4755,31148.0
2019-01-09 14:00:00,44.11,44.22,44.06,44.18,18780.0,41.4943,41.5978,41.4473,41.5601,18780.0
2019-01-09 14:10:00,44.15,44.18,43.98,44.02,25200.0,41.5319,41.5601,41.372,41.4096,25200.0
2019-01-09 14:20:00,43.98,44.01,43.92,43.96,22176.0,41.372,41.4002,41.3156,41.3532,22176.0
2019-01-09 14:30:00,43.97,44.05,43.94,44.04,24800.0,41.3626,41.4379,41.3344,41.4284,24800.0
2019-01-09 14:40:00,44.04,44.13,44.04,44.13,18072.0,41.4284,41.5131,41.4284,41.5131,18072.0
2019-01-09 14:50:00,44.17,44.18,44.14,44.16,27824.0,41.5507,41.5601,41.5225,41.5413,27824.0
2019-01-09 15:00:00,44.15,44.2,44.11,44.13,45852.0,41.5319,41.579,41.4943,41.5131,45852.0
2019-01-09 15:10:00,44.15,44.17,44.1,44.16,29452.0,41.5319,41.5507,41.4849,41.5413,29452.0
2019-01-09 15:20:00,44.16,44.21,44.14,44.14,40484.0,41.5413,41.5884,41.5225,41.5225,40484.0
2019-01-09 15:30:00,44.14,44.18,44.06,44.1,37952.0,41.5225,41.5601,41.4473,41.4849,37952.0
2019-01-09 15:40:00,44.12,44.13,44.02,44.05,61304.0,41.5037,41.5131,41.4096,41.4379,61304.0
2019-01-09 15:50:00,44.05,44.08,43.99,44.06,123116.0,41.4379,41.4661,41.3814,41.4473,123116.0
2019-01-10 09:30:00,43.98,44.12,43.88,43.99,59256.0,41.372,41.5037,41.2779,41.3814,59256.0
2019-01-10 09:40:00,43.93,44.08,43.91,44.01,21600.0,41.325,41.4661,41.3062,41.4002,21600.0
2019-01-10 09:50:00,44.03,44.1,43.94,44.03,31372.0,41.419,41.4849,41.3344,41.419,31372.0
2019-01-10 10:00:00,44.0,44.07,43.96,44.05,17592.0,41.3908,41.4567,41.3532,41.4379,17592.0
2019-01-10 10:10:00,44.06,44.12,43.92,43.92,23560.0,41.4473,41.5037,41.3156,41.3156,23560.0
2019-01-10 10:20:00,43.96,44.1,43.96,44.04,15752.0,41.3532,41.4849,41.3532,41.4284,15752.0
2019-01-10 10:30:00,43.98,44.08,43.91,44.08,29204.0,41.372,41.4661,41.3062,41.4661,29204.0
2019-01-10 10:40:00,44.08,44.08,43.94,43.99,12180.0,41.4661,41.4661,41.3344,41.3814,12180.0
2019-01-10 10:50:00,44.03,44.08,44.0,44.05,36820.0,41.419,41.4661,41.3908,41.4379,36820.0
2019-01-10 11:00:00,44.06,44.11,43.96,44.11,25812.0,41.4473,41.4943,41.3532,41.4943,25812.0
2019-01-10 11:10:00,44.09,44.16,44.08,44.08,20336.0,41.4755,41.5413,41.4661,41.4661,20336.0
2019-01-10 11:20:00,44.06,44.1,43.97,43.97,36800.0,41.4473,41.4849,41.3626,41.3626,36800.0
2019-01-10 11:30:00,43.99,44.16,43.98,44.08,24092.0,41.3814,41.5413,41.372,41.4661,24092.0
2019-01-10 11:40:00,44.1,44.13,44.04,44.04,17600.0,41.4849,41.5131,41.4284,41.4284,17600.0
2019-01-10 11:50:00,44.05,44.13,44.01,44.12,20952.0,41.4379,41.5131,41.4002,41.5037,20952.0
2019-01-10 12:00:00,44.12,44.19,44.1,44.14,41340.0,41.5037,41.5696,41.4849,41.5225,41340.0
2019-01-10 12:10:00,44.16,44.19,44.12,44.17,14000.0,41.5413,41.5696,41.5037,41.5507,14000.0
2019-01-10 12:20:00,44.17,44.2,44.13,44.2,30416.0,41.5507,41.579,41.5131,41.579,30416.0
2019-01-10 12:30:00,44.2,44.22,44.13,44.18,18984.0,41.579,41.5978,41.5131,41.5601,18984.0
2019-01-10 12:40:00,44.19,44.19,44.05,44.19,33740.0,41.5696,41.5696,41.4379,41.5696,33740.0
2019-01-10 12:50:00,44.2,44.26,44.17,44.21,15116.0,41.579,41.6354,41.5507,41.5884,15116.0
2019-01-10 13:00:00,44.19,44.23,44.04,44.06,22708.0,41.5696,41.6072,41.4284,41.4473,22708.0
2019-01-10 13:10:00,44.06,44.1,44.04,44.05,19200.0,41.4473,41.4849,41.4284,41.4379,19200.0
2019-01-10 13:20:00,44.02,44.06,44.0,44.06,14376.0,41.4096,41.4473,41.3908,41.4473,14376.0
2019-01-10 13:30:00,44.06,44.07,44.01,44.01,17820.0,41.4473,41.4567,41.4002,41.4002,17820.0
2019-01-10 13:40:00,43.99,44.01,43.94,44.0,16812.0,41.3814,41.4002,41.3344,41.3908,16812.0
2019-01-10 13:50:00,44.02,44.06,44.0,44.05,16284.0,41.4096,41.4473,41.3908,41.4379,16284.0
2019-01-10 14:00:00,44.08,44.23,44.08,44.23,25400.0,41.4661,41.6072,41.4661,41.6072,25400.0
2019-01-10 14:10:00,44.25,44.28,44.21,44.28,21696.0,41.626,41.6542,41.5884,41.6542,21696.0
2019-01-10 14:20:00,44.3,44.35,44.23,44.23,11744.0,41.673,41.7201,41.6072,41.6072,11744.0
2019-01-10 14:30:00,44.26,44.26,44.18,44.22,92740.0,41.6354,41.6354,41.5601,41.5978,92740.0
2019-01-10 14:40:00,44.21,44.28,44.18,44.18,51328.0,41.5884,41.6542,41.5601,41.5601,51328.0
2019-01-10 14:50:00,44.2,44.2,44.11,44.18,26152.0,41.579,41.579,41.4943,41.5601,26152.0
2019-01-10 15:00:00,44.19,44.26,44.19,44.22,37076.0,41.5696,41.6354,41.5696,41.5978,37076.0
2019-01-10 15:10:00,44.19,44.25,44.19,44.2,23600.0,41.5696,41.626,41.5696,41.579,23600.0
2019-01-10 15:20:00,44.21,44.27,44.19,44.25,27672.0,41.5884,41.6448,41.5696,41.626,27672.0
2019-01-10 15:30:00,44.24,44.35,44.22,44.28,58652.0,41.6166,41.7201,41.5978,41.6542,58652.0
2019-01-10 15:40:00,44.29,44.34,44.29,44.32,58148.0,41.6636,41.7107,41.6636,41.6918,58148.0
2019-01-10 15:50:00,44.33,44.4,44.32,44.37,129704.0,41.7013,41.7671,41.6918,41.7389,129704.0
2019-01-11 09:30:00,44.24,44.26,44.06,44.13,49672.0,41.6166,41.6354,41.4473,41.5131,49672.0
2019-01-11 09:40:00,44.18,44.19,44.06,44.18,23444.0,41.5601,41.5696,41.4473,41.5601,23444.0
2019-01-11 09:50:00,44.18,44.24,44.06,44.24,23200.0,41.5601,41.6166,41.4473,41.6166,23200.0
2019-01-11 10:00:00,44.24,44.3,44.13,44.24,32400.0,41.6166,41.673,41.5131,41.6166,32400.0
2019-01-11 10:10:00,44.22,44.29,44.12,44.19,48988.0,41.5978,41.6636,41.5037,41.5696,48988.0
2019-01-11 10:20:00,44.15,44.18,44.02,44.03,54468.0,41.5319,41.5601,41.4096,41.419,54468.0
2019-01-11 10:30:00,43.97,44.01,43.94,43.95,20400.0,41.3626,41.4002,41.3344,41.3438,20400.0
2019-01-11 10:40:00,43.96,44.02,43.93,43.93,17600.0,41.3532,41.4096,41.325,41.325,17600.0
2019-01-11 10:50:00,43.93,44.06,43.85,44.06,32768.0,41.325,41.4473,41.2497,41.4473,32768.0
2019-01-11 11:00:00,44.06,44.1,43.97,44.1,45192.0,41.4473,41.4849,41.3626,41.4849,45192.0
2019-01-11 11:10:00,44.1,44.1,44.0,44.09,53068.0,41.4849,41.4849,41.3908,41.4755,53068.0
2019-01-11 11:20:00,44.11,44.16,44.07,44.12,17944.0,41.4943,41.5413,41.4567,41.5037,17944.0
2019-01-11 11:30:00,44.08,44.16,44.07,44.08,13356.0,41.4661,41.5413,41.4567,41.4661,13356.0
2019-01-11 11:40:00,44.09,44.19,44.04,44.16,16800.0,41.4755,41.5696,41.4284,41.5413,16800.0
2019-01-11 11:50:00,44.16,44.19,44.13,44.15,27200.0,41.5413,41.5696,41.5131,41.5319,27200.0
2019-01-11 12:00:00,44.13,44.21,44.12,44.13,19604.0,41.5131,41.5884,41.5037,41.5131,19604.0
2019-01-11 12:10:00,44.12,44.21,44.12,44.2,14800.0,41.5037,41.5884,41.5037,41.579,14800.0
2019-01-11 12:20:00,44.23,44.26,44.18,44.25,12800.0,41.6072,41.6354,41.5601,41.626,12800.0
2019-01-11 12:30:00,44.24,44.31,44.19,44.27,24080.0,41.6166,41.6824,41.5696,41.6448,24080.0
2019-01-11 12:40:00,44.29,44.31,44.23,44.25,11600.0,41.6636,41.6824,41.6072,41.626,11600.0
2019-01-11 12:50:00,44.25,44.29,44.25,44.29,14856.0,41.626,41.6636,41.626,41.6636,14856.0
2019-01-11 13:00:00,44.31,44.32,44.24,44.24,5200.0,41.6824,41.6918,41.6166,41.6166,5200.0
2019-01-11 13:10:00,44.24,44.27,44.22,44.26,22000.0,41.6166,41.6448,41.5978,41.6354,22000.0
2019-01-11 13:20:00,44.27,44.29,44.22,44.26,15600.0,41.6448,41.6636,41.5978,41.6354,15600.0
2019-01-11 13:30:00,44.26,44.36,44.25,44.33,23248.0,41.6354,41.7295,41.626,41.7013,23248.0
2019-01-11 13:40:00,44.33,44.36,44.29,44.35,16800.0,41.7013,41.7295,41.6636,41.7201,16800.0
2019-01-11 13:50:00,44.32,44.37,44.31,44.37,9332.0,41.6918,41.7389,41.6824,41.7389,9332.0
2019-01-11 14:00:00,44.34,44.34,44.3,44.32,16000.0,41.7107,41.7107,41.673,41.6918,16000.0
2019-01-11 14:10:00,44.35,44.38,44.32,44.32,8800.0,41.7201,41.7483,41.6918,41.6918,8800.0
2019-01-11 14:20:00,44.31,44.44,44.31,44.42,32420.0,41.6824,41.8047,41.6824,41.7859,32420.0
2019-01-11 14:30:00,44.44,44.45,44.36,44.39,37932.0,41.8047,41.8141,41.7295,41.7577,37932.0
2019-01-11 14:40:00,44.38,44.42,44.36,44.37,15240.0,41.7483,41.7859,41.7295,41.7389,15240.0
2019-01-11 14:50:00,44.38,44.4,44.35,44.37,26400.0,41.7483,41.7671,41.7201,41.7389,26400.0
2019-01-11 15:00:00,44.37,44.42,44.36,44.4,31484.0,41.7389,41.7859,41.7295,41.7671,31484.0
2019-01-11 15:10:00,44.41,44.41,44.35,44.37,27040.0,41.7765,41.7765,41.7201,41.7389,27040.0
2019-01-11 15:20:00,44.37,44.42,44.35,44.36,32260.0,41.7389,41.7859,41.7201,41.7295,32260.0
2019-01-11 15:30:00,44.37,44.38,44.33,44.35,34996.0,41.7389,41.7483,41.7013,41.7201,34996.0
2019-01-11 15:40:00,44.35,44.37,44.34,44.36,25872.0,41.7201,41.7389,41.7107,41.7295,25872.0
2019-01-11 15:50:00,44.36,44.48,44.34,44.45,121452.0,41.7295,41.8424,41.7107,41.8141,121452.0
2019-01-14 09:30:00,44.17,44.18,44.17,44.18,14136.0,41.5507,41.5601,41.5507,41.5601,14136.0
2019-01-14 09:40:00,44.2,44.24,44.09,44.15,20000.0,41.579,41.6166,41.4755,41.5319,20000.0
2019-01-14 09:50:00,44.18,44.27,44.03,44.04,19200.0,41.5601,41.6448,41.419,41.4284,19200.0
2019-01-14 10:00:00,44.06,44.16,44.05,44.15,18600.0,41.4473,41.5413,41.4379,41.5319,18600.0
2019-01-14 10:10:00,44.15,44.15,44.06,44.09,11220.0,41.5319,41.5319,41.4473,41.4755,11220.0
2019-01-14 10:20:00,44.14,44.14,44.05,44.1,11200.0,41.5225,41.5225,41.4379,41.4849,11200.0
2019-01-14 10:30:00,44.16,44.24,44.12,44.23,11568.0,41.5413,41.6166,41.5037,41.6072,11568.0
2019-01-14 10:40:00,44.23,44.25,44.09,44.1,85012.0,41.6072,41.626,41.4755,41.4849,85012.0
2019-01-14 10:50:00,44.12,44.13,44.02,44.03,44588.0,41.5037,41.5131,41.4096,41.419,44588.0
2019-01-14 11:00:00,44.04,44.04,44.0,44.01,11744.0,41.4284,41.4284,41.3908,41.4002,11744.0
2019-01-14 11:10:00,43.98,43.98,43.93,43.93,4800.0,41.372,41.372,41.325,41.325,4800.0
2019-01-14 11:20:00,43.87,43.93,43.87,43.92,12832.0,41.2685,41.325,41.2685,41.3156,12832.0
2019-01-14 11:30:00,43.91,44.07,43.87,44.07,26156.0,41.3062,41.4567,41.2685,41.4567,26156.0
2019-01-14 11:40:00,44.08,44.08,44.0,44.01,7200.0,41.4661,41.4661,41.3908,41.4002,7200.0
2019-01-14 11:50:00,44.0,44.03,43.98,44.01,24028.0,41.3908,41.419,41.372,41.4002,24028.0
2019-01-14 12:00:00,43.97,43.98,43.88,43.95,10248.0,41.3626,41.372,41.2779,41.3438,10248.0
2019-01-14 12:10:00,43.94,44.0,43.94,44.0,5880.0,41.3344,41.3908,41.3344,41.3908,5880.0
2019-01-14 12:20:00,44.0,44.05,44.0,44.02,9232.0,41.3908,41.4379,41.3908,41.4096,9232.0
2019-01-14 12:30:00,44.02,44.03,44.0,44.03,8196.0,41.4096,41.419,41.3908,41.419,8196.0
2019-01-14 12:40:00,44.02,44.06,44.02,44.06,7864.0,41.4096,41.4473,41.4096,41.4473,7864.0
2019-01-14 12:50:00,44.06,44.1,44.06,44.08,11216.0,41.4473,41.4849,41.4473,41.4661,11216.0
2019-01-14 13:00:00,44.06,44.07,44.04,44.04,4400.0,41.4473,41.4567,41.4284,41.4284,4400.0
2019-01-14 13:10:00,44.06,44.09,44.05,44.07,9956.0,41.4473,41.4755,41.4379,41.4567,9956.0
2019-01-14 13:20:00,44.08,44.14,44.04,44.04,4400.0,41.4661,41.5225,41.4284,41.4284,4400.0
2019-01-14 13:30:00,44.06,44.08,44.05,44.08,10804.0,41.4473,41.4661,41.4379,41.4661,10804.0
2019-01-14 13:40:00,44.09,44.09,44.05,44.07,10400.0,41.4755,41.4755,41.4379,41.4567,10400.0
2019-01-14 13:50:00,44.08,44.1,44.07,44.08,3200.0,41.4661,41.4849,41.4567,41.4661,3200.0
2019-01-14 14:00:00,44.09,44.1,44.05,44.07,10220.0,41.4755,41.4849,41.4379,41.4567,10220.0
2019-01-14 14:10:00,44.08,44.08,44.02,44.02,8800.0,41.4661,41.4661,41.4096,41.4096,8800.0
2019-01-14 14:20:00,44.04,44.06,44.01,44.06,16004.0,41.4284,41.4473,41.4002,41.4473,16004.0
2019-01-14 14:30:00,44.08,44.23,44.08,44.23,44312.0,41.4661,41.6072,41.4661,41.6072,44312.0
2019-01-14 14:40:00,44.22,44.3,44.18,44.3,22236.0,41.5978,41.673,41.5601,41.673,22236.0
2019-01-14 14:50:00,44.3,44.36,44.3,44.3,58356.0,41.673,41.7295,41.673,41.673,58356.0
2019-01-14 15:00:00,44.31,44.32,44.28,44.31,30404.0,41.6824,41.6918,41.6542,41.6824,30404.0
2019-01-14 15:10:00,44.31,44.34,44.26,44.29,26456.0,41.6824,41.7107,41.6354,41.6636,26456.0
2019-01-14 15:20:00,44.3,44.31,44.22,44.22,41600.0,41.673,41.6824,41.5978,41.5978,41600.0
2019-01-14 15:30:00,44.23,44.25,44.19,44.19,21980.0,41.6072,41.626,41.5696,41.5696,21980.0
2019-01-14 15:40:00,44.2,44.2,44.13,44.16,79060.0,41.579,41.579,41.5131,41.5413,79060.0
2019-01-14 15:50:00,44.16,44.22,44.13,44.16,136456.0,41.5413,41.5978,41.5131,41.5413,136456.0
2019-01-15 09:30:00,44.34,44.47,44.34,44.47,24800.0,41.7107,41.8329,41.7107,41.8329,24800.0
2019-01-15 09:40:00,44.47,44.47,44.25,44.26,13332.0,41.8329,41.8329,41.626,41.6354,13332.0
2019-01-15 09:50:00,44.27,44.3,44.19,44.28,32056.0,41.6448,41.673,41.5696,41.6542,32056.0
2019-01-15 10:00:00,44.31,44.38,44.19,44.19,111120.0,41.6824,41.7483,41.5696,41.5696,111120.0
2019-01-15 10:10:00,44.21,44.23,44.02,44.15,22504.0,41.5884,41.6072,41.4096,41.5319,22504.0
2019-01-15 10:20:00,44.12,44.2,44.08,44.16,20300.0,41.5037,41.579,41.4661,41.5413,20300.0
2019-01-15 10:30:00,44.21,44.21,44.12,44.16,7200.0,41.5884,41.5884,41.5037,41.5413,7200.0
2019-01-15 10:40:00,44.2,44.2,44.06,44.07,19552.0,41.579,41.579,41.4473,41.4567,19552.0
2019-01-15 10:50:00,44.1,44.27,44.1,44.26,21588.0,41.4849,41.6448,41.4849,41.6354,21588.0
2019-01-15 11:00:00,44.24,44.24,44.16,44.19,19708.0,41.6166,41.6166,41.5413,41.5696,19708.0
2019-01-15 11:10:00,44.17,44.27,44.15,44.2,37260.0,41.5507,41.6448,41.5319,41.579,37260.0
2019-01-15 11:20:00,44.19,44.2,44.13,44.16,42044.0,41.5696,41.579,41.5131,41.5413,42044.0
2019-01-15 11:30:00,44.17,44.2,44.16,44.19,19556.0,41.5507,41.579,41.5413,41.5696,19556.0
2019-01-15 11:40:00,44.16,44.21,44.14,44.19,19404.0,41.5413,41.5884,41.5225,41.5696,19404.0
2019-01-15 11:50:00,44.18,44.28,44.17,44.23,21484.0,41.5601,41.6542,41.5507,41.6072,21484.0
2019-01-15 12:00:00,44.24,44.31,44.23,44.26,14796.0,41.6166,41.6824,41.6072,41.6354,14796.0
2019-01-15 12:10:00,44.27,44.31,44.26,44.3,25216.0,41.6448,41.6824,41.6354,41.673,25216.0
2019-01-15 12:20:00,44.3,44.34,44.3,44.31,10604.0,41.673,41.7107,41.673,41.6824,10604.0
2019-01-15 12:30:00,44.3,44.33,44.26,44.33,23600.0,41.673,41.7013,41.6354,41.7013,23600.0
2019-01-15 12:40:00,44.34,44.35,44.3,44.33,25508.0,41.7107,41.7201,41.673,41.7013,25508.0
2019-01-15 12:50:00,44.32,44.33,44.26,44.27,25664.0,41.6918,41.7013,41.6354,41.6448,25664.0
2019-01-15 13:00:00,44.27,44.34,44.26,44.33,18060.0,41.6448,41.7107,41.6354,41.7013,18060.0
2019-01-15 13:10:00,44.32,44.35,44.26,44.32,14004.0,41.6918,41.7201,41.6354,41.6918,14004.0
2019-01-15 13:20:00,44.32,44.33,44.29,44.31,25884.0,41.6918,41.7013,41.6636,41.6824,25884.0
2019-01-15 13:30:00,44.31,44.41,44.31,44.4,19448.0,41.6824,41.7765,41.6824,41.7671,19448.0
2019-01-15 13:40:00,44.42,44.42,44.33,44.37,11984.0,41.7859,41.7859,41.7013,41.7389,11984.0
2019-01-15 13:50:00,44.38,44.45,44.38,44.45,11760.0,41.7483,41.8141,41.7483,41.8141,11760.0
2019-01-15 14:00:00,44.46,44.53,44.43,44.5,23468.0,41.8235,41.8894,41.7953,41.8612,23468.0
2019-01-15 14:10:00,44.51,44.53,44.45,44.46,14652.0,41.8706,41.8894,41.8141,41.8235,14652.0
2019-01-15 14:20:00,44.43,44.43,44.33,44.34,23564.0,41.7953,41.7953,41.7013,41.7107,23564.0
2019-01-15 14:30:00,44.31,44.41,44.31,44.38,14228.0,41.6824,41.7765,41.6824,41.7483,14228.0
2019-01-15 14:40:00,44.38,44.46,44.38,44.42,14872.0,41.7483,41.8235,41.7483,41.7859,14872.0
2019-01-15 14:50:00,44.44,44.47,44.41,44.47,17700.0,41.8047,41.8329,41.7765,41.8329,17700.0
2019-01-15 15:00:00,44.45,44.46,44.41,44.46,16256.0,41.8141,41.8235,41.7765,41.8235,16256.0
2019-01-15 15:10:00,44.44,44.44,44.35,44.35,20240.0,41.8047,41.8047,41.7201,41.7201,20240.0
2019-01-15 15:20:00,44.34,44.36,44.29,44.31,39024.0,41.7107,41.7295,41.6636,41.6824,39024.0
2019-01-15 15:30:00,44.31,44.33,44.26,44.29,38368.0,41.6824,41.7013,41.6354,41.6636,38368.0
2019-01-15 15:40:00,44.29,44.37,44.29,44.34,42488.0,41.6636,41.7389,41.6636,41.7107,42488.0
2019-01-15 15:50:00,44.33,44.4,44.29,44.38,104764.0,41.7013,41.7671,41.6636,41.7483,104764.0
2019-01-16 09:30:00,44.47,44.59,44.37,44.5,42492.0,41.8329,41.9458,41.7389,41.8612,42492.0
2019-01-16 09:40:00,44.55,44.58,44.46,44.51,17000.0,41.9082,41.9364,41.8235,41.8706,17000.0
2019-01-16 09:50:00,44.49,44.51,44.45,44.45,11668.0,41.8518,41.8706,41.8141,41.8141,11668.0
2019-01-16 10:00:00,44.47,44.47,44.4,44.42,9932.0,41.8329,41.8329,41.7671,41.7859,9932.0
2019-01-16 10:10:00,44.39,44.43,44.29,44.31,10636.0,41.7577,41.7953,41.6636,41.6824,10636.0
2019-01-16 10:20:00,44.32,44.33,44.21,44.21,11296.0,41.6918,41.7013,41.5884,41.5884,11296.0
2019-01-16 10:30:00,44.2,44.22,44.16,44.16,6592.0,41.579,41.5978,41.5413,41.5413,6592.0
2019-01-16 10:40:00,44.13,44.27,44.1,44.27,14944.0,41.5131,41.6448,41.4849,41.6448,14944.0
2019-01-16 10:50:00,44.31,44.34,44.28,44.34,10316.0,41.6824,41.7107,41.6542,41.7107,10316.0
2019-01-16 11:00:00,44.37,44.44,44.3,44.44,31120.0,41.7389,41.8047,41.673,41.8047,31120.0
2019-01-16 11:10:00,44.44,44.5,44.37,44.47,18532.0,41.8047,41.8612,41.7389,41.8329,18532.0
2019-01-16 11:20:00,44.44,44.51,44.41,44.51,18508.0,41.8047,41.8706,41.7765,41.8706,18508.0
2019-01-16 11:30:00,44.55,44.6,44.47,44.51,47724.0,41.9082,41.9552,41.8329,41.8706,47724.0
2019-01-16 11:40:00,44.51,44.54,44.45,44.46,53704.0,41.8706,41.8988,41.8141,41.8235,53704.0
2019-01-16 11:50:00,44.44,44.47,44.4,44.41,36424.0,41.8047,41.8329,41.7671,41.7765,36424.0
2019-01-16 12:00:00,44.44,44.57,44.44,44.57,52816.0,41.8047,41.927,41.8047,41.927,52816.0
2019-01-16 12:10:00,44.57,44.57,44.44,44.54,34800.0,41.927,41.927,41.8047,41.8988,34800.0
2019-01-16 12:20:00,44.52,44.65,44.52,44.65,30152.0,41.88,42.0023,41.88,42.0023,30152.0
2019-01-16 12:30:00,44.65,44.65,44.57,44.58,18040.0,42.0023,42.0023,41.927,41.9364,18040.0
2019-01-16 12:40:00,44.6,44.65,44.59,44.63,17296.0,41.9552,42.0023,41.9458,41.9835,17296.0
2019-01-16 12:50:00,44.64,44.66,44.63,44.64,17032.0,41.9929,42.0117,41.9835,41.9929,17032.0
2019-01-16 13:00:00,44.63,44.65,44.55,44.6,13716.0,41.9835,42.0023,41.9082,41.9552,13716.0
2019-01-16 13:10:00,44.61,44.61,44.54,44.57,13276.0,41.9646,41.9646,41.8988,41.927,13276.0
2019-01-16 13:20:00,44.55,44.61,44.54,44.61,24836.0,41.9082,41.9646,41.8988,41.9646,24836.0
2019-01-16 13:30:00,44.59,44.63,44.58,44.63,27648.0,41.9458,41.9835,41.9364,41.9835,27648.0
2019-01-16 13:40:00,44.62,44.62,44.54,44.6,22792.0,41.9741,41.9741,41.8988,41.9552,22792.0
2019-01-16 13:50:00,44.58,44.59,44.53,44.53,10312.0,41.9364,41.9458,41.8894,41.8894,10312.0
2019-01-16 14:00:00,44.54,44.54,44.43,44.43,48292.0,41.8988,41.8988,41.7953,41.7953,48292.0
2019-01-16 14:10:00,44.44,44.48,44.38,44.48,60040.0,41.8047,41.8424,41.7483,41.8424,60040.0
2019-01-16 14:20:00,44.5,44.56,44.5,44.54,13600.0,41.8612,41.9176,41.8612,41.8988,13600.0
2019-01-16 14:30:00,44.54,44.61,44.53,44.6,34656.0,41.8988,41.9646,41.8894,41.9552,34656.0
2019-01-16 14:40:00,44.61,44.65,44.58,44.65,24532.0,41.9646,42.0023,41.9364,42.0023,24532.0
2019-01-16 14:50:00,44.65,44.65,44.59,44.61,40920.0,42.0023,42.0023,41.9458,41.9646,40920.0
2019-01-16 15:00:00,44.6,44.65,44.57,44.57,14028.0,41.9552,42.0023,41.927,41.927,14028.0
2019-01-16 15:10:00,44.59,44.59,44.51,44.55,19360.0,41.9458,41.9458,41.8706,41.9082,19360.0
2019-01-16 15:20:00,44.56,44.6,44.53,44.55,15688.0,41.9176,41.9552,41.8894,41.9082,15688.0
2019-01-16 15:30:00,44.56,44.58,44.5,44.54,53592.0,41.9176,41.9364,41.8612,41.8988,53592.0
2019-01-16 15:40:00,44.53,44.57,44.47,44.56,66872.0,41.8894,41.927,41.8329,41.9176,66872.0
2019-01-16 15:50:00,44.56,44.63,44.53,44.57,158360.0,41.9176,41.9835,41.8894,41.927,158360.0
2019-01-17 09:30:00,44.45,44.69,44.32,44.61,35244.0,41.8141,42.0399,41.6918,41.9646,35244.0
2019-01-17 09:40:00,44.56,44.66,44.56,44.63,1600.0,41.9176,42.0117,41.9176,41.9835,1600.0
2019-01-17 09:50:00,44.64,44.73,44.63,44.67,10000.0,41.9929,42.0775,41.9835,42.0211,10000.0
2019-01-17 10:00:00,44.7,44.83,44.67,44.82,27156.0,42.0493,42.1716,42.0211,42.1622,27156.0
2019-01-17 10:10:00,44.81,44.9,44.77,44.81,22820.0,42.1528,42.2374,42.1152,42.1528,22820.0
2019-01-17 10:20:00,44.78,44.87,44.72,44.84,19200.0,42.1246,42.2092,42.0681,42.181,19200.0
2019-01-17 10:30:00,44.84,44.84,44.72,44.72,9880.0,42.181,42.181,42.0681,42.0681,9880.0
2019-01-17 10:40:00,44.74,44.78,44.69,44.72,8800.0,42.0869,42.1246,42.0399,42.0681,8800.0
2019-01-17 10:50:00,44.74,44.79,44.73,44.78,27204.0,42.0869,42.134,42.0775,42.1246,27204.0
2019-01-17 11:00:00,44.78,44.88,44.78,44.85,5404.0,42.1246,42.2186,42.1246,42.1904,5404.0
2019-01-17 11:10:00,44.87,44.93,44.87,44.92,11496.0,42.2092,42.2657,42.2092,42.2563,11496.0
2019-01-17 11:20:00,44.9,44.91,44.86,44.91,14500.0,42.2374,42.2469,42.1998,42.2469,14500.0
2019-01-17 11:30:00,44.93,44.93,44.84,44.87,36924.0,42.2657,42.2657,42.181,42.2092,36924.0
2019-01-17 11:40:00,44.85,44.9,44.83,44.83,7600.0,42.1904,42.2374,42.1716,42.1716,7600.0
2019-01-17 11:50:00,44.86,44.87,44.79,44.8,29144.0,42.1998,42.2092,42.134,42.1434,29144.0
2019-01-17 12:00:00,44.8,44.85,44.8,44.85,13528.0,42.1434,42.1904,42.1434,42.1904,13528.0
2019-01-17 12:10:00,44.83,44.86,44.83,44.85,11440.0,42.1716,42.1998,42.1716,42.1904,11440.0
2019-01-17 12:20:00,44.86,44.87,44.83,44.85,9900.0,42.1998,42.2092,42.1716,42.1904,9900.0
2019-01-17 12:30:00,44.84,44.87,44.84,44.87,8564.0,42.181,42.2092,42.181,42.2092,8564.0
2019-01-17 12:40:00,44.88,44.9,44.86,44.86,8000.0,42.2186,42.2374,42.1998,42.1998,8000.0
2019-01-17 12:50:00,44.83,44.84,44.76,44.79,12000.0,42.1716,42.181,42.1058,42.134,12000.0
2019-01-17 13:00:00,44.81,44.81,44.77,44.79,8568.0,42.1528,42.1528,42.1152,42.134,8568.0
2019-01-17 13:10:00,44.79,44.83,44.79,44.8,8800.0,42.134,42.1716,42.134,42.1434,8800.0
2019-01-17 13:20:00,44.79,44.83,44.77,44.8,5736.0,42.134,42.1716,42.1152,42.1434,5736.0
2019-01-17 13:30:00,44.82,44.84,44.8,44.84,6800.0,42.1622,42.181,42.1434,42.181,6800.0
2019-01-17 13:40:00,44.8,44.84,44.79,44.8,13960.0,42.1434,42.181,42.134,42.1434,13960.0
2019-01-17 13:50:00,44.77,44.81,44.77,44.77,3200.0,42.1152,42.1528,42.1152,42.1152,3200.0
2019-01-17 14:00:00,44.8,44.82,44.77,44.82,10628.0,42.1434,42.1622,42.1152,42.1622,10628.0
2019-01-17 14:10:00,44.83,44.85,44.81,44.84,11316.0,42.1716,42.1904,42.1528,42.181,11316.0
2019-01-17 14:20:00,44.83,44.84,44.8,44.82,15512.0,42.1716,42.181,42.1434,42.1622,15512.0
2019-01-17 14:30:00,44.83,44.99,44.82,44.99,23968.0,42.1716,42.3221,42.1622,42.3221,23968.0
2019-01-17 14:40:00,45.0,45.31,45.0,45.3,62912.0,42.3315,42.6231,42.3315,42.6137,62912.0
2019-01-17 14:50:00,45.29,45.31,45.05,45.1,37176.0,42.6043,42.6231,42.3786,42.4256,37176.0
2019-01-17 15:00:00,45.1,45.12,44.96,45.03,57240.0,42.4256,42.4444,42.2939,42.3597,57240.0
2019-01-17 15:10:00,45.05,45.05,45.0,45.05,37000.0,42.3786,42.3786,42.3315,42.3786,37000.0
2019-01-17 15:20:00,45.06,45.1,45.04,45.1,30828.0,42.388,42.4256,42.3691,42.4256,30828.0
2019-01-17 15:30:00,45.1,45.18,45.1,45.15,30680.0,42.4256,42.5008,42.4256,42.4726,30680.0
2019-01-17 15:40:00,45.15,45.18,45.13,45.14,87012.0,42.4726,42.5008,42.4538,42.4632,87012.0
2019-01-17 15:50:00,45.13,45.27,45.1,45.24,194348.0,42.4538,42.5855,42.4256,42.5573,194348.0
2019-01-18 09:30:00,45.66,45.66,45.4,45.48,243376.0,42.9524,42.9524,42.7078,42.7831,243376.0
2019-01-18 09:40:00,45.52,45.68,45.45,45.64,27296.0,42.8207,42.9712,42.7548,42.9336,27296.0
2019-01-18 09:50:00,45.6,45.66,45.54,45.54,28400.0,42.8959,42.9524,42.8395,42.8395,28400.0
2019-01-18 10:00:00,45.54,45.56,45.44,45.52,22076.0,42.8395,42.8583,42.7454,42.8207,22076.0
2019-01-18 10:10:00,45.56,45.81,45.56,45.73,25904.0,42.8583,43.0935,42.8583,43.0182,25904.0
2019-01-18 10:20:00,45.71,45.74,45.65,45.71,16928.0,42.9994,43.0276,42.943,42.9994,16928.0
2019-01-18 10:30:00,45.74,45.84,45.73,45.84,21972.0,43.0276,43.1217,43.0182,43.1217,21972.0
2019-01-18 10:40:00,45.81,45.96,45.81,45.82,22704.0,43.0935,43.2346,43.0935,43.1029,22704.0
2019-01-18 10:50:00,45.81,45.88,45.81,45.85,21824.0,43.0935,43.1593,43.0935,43.1311,21824.0
2019-01-18 11:00:00,45.87,45.98,45.85,45.94,54200.0,43.1499,43.2534,43.1311,43.2158,54200.0
2019-01-18 11:10:00,45.97,46.02,45.88,45.99,69640.0,43.244,43.291,43.1593,43.2628,69640.0
2019-01-18 11:20:00,45.98,46.09,45.92,46.08,39412.0,43.2534,43.3569,43.197,43.3475,39412.0
2019-01-18 11:30:00,46.1,46.12,46.04,46.1,23256.0,43.3663,43.3851,43.3098,43.3663,23256.0
2019-01-18 11:40:00,46.1,46.13,46.08,46.13,20400.0,43.3663,43.3945,43.3475,43.3945,20400.0
2019-01-18 11:50:00,46.13,46.16,46.04,46.1,38380.0,43.3945,43.4227,43.3098,43.3663,38380.0
2019-01-18 12:00:00,46.11,46.15,46.06,46.13,32812.0,43.3757,43.4133,43.3287,43.3945,32812.0
2019-01-18 12:10:00,46.15,46.25,46.15,46.16,31160.0,43.4133,43.5074,43.4133,43.4227,31160.0
2019-01-18 12:20:00,46.19,46.27,46.19,46.2,31536.0,43.451,43.5262,43.451,43.4604,31536.0
2019-01-18 12:30:00,46.19,46.32,46.19,46.3,46632.0,43.451,43.5732,43.451,43.5544,46632.0
2019-01-18 12:40:00,46.3,46.34,46.22,46.24,17420.0,43.5544,43.5921,43.4792,43.498,17420.0
2019-01-18 12:50:00,46.23,46.3,46.22,46.29,21440.0,43.4886,43.5544,43.4792,43.545,21440.0
2019-01-18 13:00:00,46.28,46.32,46.25,46.26,19340.0,43.5356,43.5732,43.5074,43.5168,19340.0
2019-01-18 13:10:00,46.25,46.28,46.24,46.28,27244.0,43.5074,43.5356,43.498,43.5356,27244.0
2019-01-18 13:20:00,46.27,46.29,46.23,46.26,41528.0,43.5262,43.545,43.4886,43.5168,41528.0
2019-01-18 13:30:00,46.27,46.27,46.17,46.18,32392.0,43.5262,43.5262,43.4321,43.4415,32392.0
2019-01-18 13:40:00,46.18,46.24,46.18,46.23,14440.0,43.4415,43.498,43.4415,43.4886,14440.0
2019-01-18 13:50:00,46.24,46.27,46.22,46.27,43112.0,43.498,43.5262,43.4792,43.5262,43112.0
2019-01-18 14:00:00,46.26,46.26,46.16,46.18,28448.0,43.5168,43.5168,43.4227,43.4415,28448.0
2019-01-18 14:10:00,46.17,46.18,46.1,46.1,25996.0,43.4321,43.4415,43.3663,43.3663,25996.0
2019-01-18 14:20:00,46.1,46.17,46.09,46.12,28948.0,43.3663,43.4321,43.3569,43.3851,28948.0
2019-01-18 14:30:00,46.13,46.17,46.12,46.15,37164.0,43.3945,43.4321,43.3851,43.4133,37164.0
2019-01-18 14:40:00,46.17,46.2,46.15,46.18,30288.0,43.4321,43.4604,43.4133,43.4415,30288.0
2019-01-18 14:50:00,46.16,46.21,46.13,46.18,32156.0,43.4227,43.4698,43.3945,43.4415,32156.0
2019-01-18 15:00:00,46.17,46.17,46.1,46.13,40420.0,43.4321,43.4321,43.3663,43.3945,40420.0
2019-01-18 15:10:00,46.12,46.19,46.11,46.17,34512.0,43.3851,43.451,43.3757,43.4321,34512.0
2019-01-18 15:20:00,46.17,46.19,46.12,46.16,32844.0,43.4321,43.451,43.3851,43.4227,32844.0
2019-01-18 15:30:00,46.17,46.22,46.17,46.2,52112.0,43.4321,43.4792,43.4321,43.4604,52112.0
2019-01-18 15:40:00,46.2,46.22,46.12,46.13,65804.0,43.4604,43.4792,43.3851,43.3945,65804.0
2019-01-18 15:50:00,46.13,46.27,46.07,46.24,267816.0,43.3945,43.5262,43.3381,43.498,267816.0
2019-01-22 09:30:00,46.02,46.16,46.0,46.13,40316.0,43.291,43.4227,43.2722,43.3945,40316.0
2019-01-22 09:40:00,46.12,46.12,45.94,45.94,15752.0,43.3851,43.3851,43.2158,43.2158,15752.0
2019-01-22 09:50:00,45.98,46.04,45.97,46.01,21560.0,43.2534,43.3098,43.244,43.2816,21560.0
2019-01-22 10:00:00,45.99,45.99,45.84,45.89,16588.0,43.2628,43.2628,43.1217,43.1687,16588.0
2019-01-22 10:10:00,45.9,46.02,45.89,45.98,20800.0,43.1782,43.291,43.1687,43.2534,20800.0
2019-01-22 10:20:00,46.01,46.06,45.94,45.94,20800.0,43.2816,43.3287,43.2158,43.2158,20800.0
2019-01-22 10:30:00,45.93,45.99,45.93,45.98,12716.0,43.2064,43.2628,43.2064,43.2534,12716.0
2019-01-22 10:40:00,45.96,46.02,45.94,45.96,16000.0,43.2346,43.291,43.2158,43.2346,16000.0
2019-01-22 10:50:00,45.99,46.07,45.97,45.97,17464.0,43.2628,43.3381,43.244,43.244,17464.0
2019-01-22 11:00:00,45.95,46.02,45.94,45.94,12300.0,43.2252,43.291,43.2158,43.2158,12300.0
2019-01-22 11:10:00,45.91,46.02,45.91,45.98,11200.0,43.1876,43.291,43.1876,43.2534,11200.0
2019-01-22 11:20:00,45.99,46.01,45.9,45.9,6452.0,43.2628,43.2816,43.1782,43.1782,6452.0
2019-01-22 11:30:00,45.88,45.96,45.88,45.92,19296.0,43.1593,43.2346,43.1593,43.197,19296.0
2019-01-22 11:40:00,45.9,45.9,45.82,45.85,11512.0,43.1782,43.1782,43.1029,43.1311,11512.0
2019-01-22 11:50:00,45.85,45.85,45.74,45.75,8000.0,43.1311,43.1311,43.0276,43.037,8000.0
2019-01-22 12:00:00,45.72,45.78,45.65,45.75,15520.0,43.0088,43.0653,42.943,43.037,15520.0
2019-01-22 12:10:00,45.73,45.76,45.71,45.73,7600.0,43.0182,43.0465,42.9994,43.0182,7600.0
2019-01-22 12:20:00,45.75,45.76,45.71,45.72,8000.0,43.037,43.0465,42.9994,43.0088,8000.0
2019-01-22 12:30:00,45.71,45.71,45.67,45.7,11200.0,42.9994,42.9994,42.9618,42.99,11200.0
2019-01-22 12:40:00,45.69,45.74,45.67,45.73,9200.0,42.9806,43.0276,42.9618,43.0182,9200.0
2019-01-22 12:50:00,45.74,45.77,45.67,45.69,8564.0,43.0276,43.0559,42.9618,42.9806,8564.0
2019-01-22 13:00:00,45.67,45.67,45.59,45.59,8800.0,42.9618,42.9618,42.8865,42.8865,8800.0
2019-01-22 13:10:00,45.57,45.58,45.5,45.5,24000.0,42.8677,42.8771,42.8019,42.8019,24000.0
2019-01-22 13:20:00,45.53,45.64,45.53,45.63,11544.0,42.8301,42.9336,42.8301,42.9242,11544.0
2019-01-22 13:30:00,45.63,45.7,45.58,45.67,21392.0,42.9242,42.99,42.8771,42.9618,21392.0
2019-01-22 13:40:00,45.69,45.7,45.64,45.66,17636.0,42.9806,42.99,42.9336,42.9524,17636.0
2019-01-22 13:50:00,45.69,45.71,45.63,45.64,13456.0,42.9806,42.9994,42.9242,42.9336,13456.0
2019-01-22 14:00:00,45.63,45.65,45.61,45.62,14852.0,42.9242,42.943,42.9053,42.9148,14852.0
2019-01-22 14:10:00,45.57,45.66,45.56,45.63,27588.0,42.8677,42.9524,42.8583,42.9242,27588.0
2019-01-22 14:20:00,45.65,45.65,45.54,45.54,13600.0,42.943,42.943,42.8395,42.8395,13600.0
2019-01-22 14:30:00,45.54,45.54,45.49,45.5,23624.0,42.8395,42.8395,42.7925,42.8019,23624.0
2019-01-22 14:40:00,45.54,45.56,45.42,45.43,11728.0,42.8395,42.8583,42.7266,42.736,11728.0
2019-01-22 14:50:00,45.44,45.5,45.41,45.5,7200.0,42.7454,42.8019,42.7172,42.8019,7200.0
2019-01-22 15:00:00,45.51,45.53,45.34,45.35,48252.0,42.8113,42.8301,42.6514,42.6608,48252.0
2019-01-22 15:10:00,45.35,45.44,45.33,45.41,25040.0,42.6608,42.7454,42.642,42.7172,25040.0
2019-01-22 15:20:00,45.46,45.56,45.45,45.54,22800.0,42.7642,42.8583,42.7548,42.8395,22800.0
2019-01-22 15:30:00,45.52,45.58,45.41,45.58,31600.0,42.8207,42.8771,42.7172,42.8771,31600.0
2019-01-22 15:40:00,45.6,45.63,45.46,45.47,28800.0,42.8959,42.9242,42.7642,42.7736,28800.0
2019-01-22 15:50:00,45.47,45.7,45.44,45.69,108284.0,42.7736,42.99,42.7454,42.9806,108284.0
2019-01-23 09:30:00,45.9,45.91,45.74,45.74,29872.0,43.1782,43.1876,43.0276,43.0276,29872.0
2019-01-23 09:40:00,45.72,45.9,45.65,45.85,20796.0,43.0088,43.1782,42.943,43.1311,20796.0
2019-01-23 09:50:00,45.87,45.87,45.73,45.73,103324.0,43.1499,43.1499,43.0182,43.0182,103324.0
2019-01-23 10:00:00,45.73,45.83,45.73,45.83,10520.0,43.0182,43.1123,43.0182,43.1123,10520.0
2019-01-23 10:10:00,45.88,45.96,45.83,45.85,28256.0,43.1593,43.2346,43.1123,43.1311,28256.0
2019-01-23 10:20:00,45.76,45.81,45.72,45.76,14000.0,43.0465,43.0935,43.0088,43.0465,14000.0
2019-01-23 10:30:00,45.69,45.78,45.68,45.74,11036.0,42.9806,43.0653,42.9712,43.0276,11036.0
2019-01-23 10:40:00,45.73,45.73,45.62,45.65,12948.0,43.0182,43.0182,42.9148,42.943,12948.0
2019-01-23 10:50:00,45.54,45.55,45.52,45.54,4800.0,42.8395,42.8489,42.8207,42.8395,4800.0
2019-01-23 11:00:00,45.56,45.58,45.51,45.51,13876.0,42.8583,42.8771,42.8113,42.8113,13876.0
2019-01-23 11:10:00,45.51,45.61,45.5,45.5,33488.0,42.8113,42.9053,42.8019,42.8019,33488.0
2019-01-23 11:20:00,45.47,45.49,45.36,45.49,13352.0,42.7736,42.7925,42.6702,42.7925,13352.0
2019-01-23 11:30:00,45.48,45.5,45.43,45.48,6800.0,42.7831,42.8019,42.736,42.7831,6800.0
2019-01-23 11:40:00,45.44,45.48,45.35,45.35,4580.0,42.7454,42.7831,42.6608,42.6608,4580.0
2019-01-23 11:50:00,45.33,45.36,45.2,45.23,12800.0,42.642,42.6702,42.5197,42.5479,12800.0
2019-01-23 12:00:00,45.24,45.29,45.17,45.17,11236.0,42.5573,42.6043,42.4914,42.4914,11236.0
2019-01-23 12:10:00,45.17,45.25,45.14,45.19,13572.0,42.4914,42.5667,42.4632,42.5103,13572.0
2019-01-23 12:20:00,45.17,45.31,45.17,45.3,17772.0,42.4914,42.6231,42.4914,42.6137,17772.0
2019-01-23 12:30:00,45.29,45.39,45.27,45.31,17740.0,42.6043,42.6984,42.5855,42.6231,17740.0
2019-01-23 12:40:00,45.29,45.41,45.29,45.35,3600.0,42.6043,42.7172,42.6043,42.6608,3600.0
2019-01-23 12:50:00,45.34,45.4,45.34,45.4,14940.0,42.6514,42.7078,42.6514,42.7078,14940.0
2019-01-23 13:00:00,45.39,45.44,45.35,45.44,20708.0,42.6984,42.7454,42.6608,42.7454,20708.0
2019-01-23 13:10:00,45.4,45.5,45.38,45.49,18424.0,42.7078,42.8019,42.689,42.7925,18424.0
2019-01-23 13:20:00,45.49,45.52,45.44,45.44,43128.0,42.7925,42.8207,42.7454,42.7454,43128.0
2019-01-23 13:30:00,45.45,45.56,45.45,45.54,12004.0,42.7548,42.8583,42.7548,42.8395,12004.0
2019-01-23 13:40:00,45.51,45.57,45.5,45.57,10400.0,42.8113,42.8677,42.8019,42.8677,10400.0
2019-01-23 13:50:00,45.53,45.55,45.5,45.52,7600.0,42.8301,42.8489,42.8019,42.8207,7600.0
2019-01-23 14:00:00,45.54,45.58,45.54,45.55,6000.0,42.8395,42.8771,42.8395,42.8489,6000.0
2019-01-23 14:10:00,45.54,45.54,45.5,45.53,20084.0,42.8395,42.8395,42.8019,42.8301,20084.0
2019-01-23 14:20:00,45.53,45.59,45.53,45.56,10000.0,42.8301,42.8865,42.8301,42.8583,10000.0
2019-01-23 14:30:00,45.53,45.58,45.49,45.49,33156.0,42.8301,42.8771,42.7925,42.7925,33156.0
2019-01-23 14:40:00,45.49,45.49,45.38,45.39,8676.0,42.7925,42.7925,42.689,42.6984,8676.0
2019-01-23 14:50:00,45.39,45.46,45.39,45.43,7200.0,42.6984,42.7642,42.6984,42.736,7200.0
2019-01-23 15:00:00,45.45,45.49,45.43,45.44,10000.0,42.7548,42.7925,42.736,42.7454,10000.0
2019-01-23 15:10:00,45.46,45.54,45.45,45.54,11600.0,42.7642,42.8395,42.7548,42.8395,11600.0
2019-01-23 15:20:00,45.54,45.57,45.48,45.52,20000.0,42.8395,42.8677,42.7831,42.8207,20000.0
2019-01-23 15:30:00,45.5,45.5,45.43,45.46,16428.0,42.8019,42.8019,42.736,42.7642,16428.0
2019-01-23 15:40:00,45.48,45.54,45.46,45.54,17200.0,42.7831,42.8395,42.7642,42.8395,17200.0
2019-01-23 15:50:00,45.53,45.57,45.47,45.55,47096.0,42.8301,42.8677,42.7736,42.8489,47096.0
2019-01-24 09:30:00,45.59,45.59,45.38,45.47,29568.0,42.8865,42.8865,42.689,42.7736,29568.0
2019-01-24 09:40:00,45.42,45.54,45.41,45.48,5920.0,42.7266,42.8395,42.7172,42.7831,5920.0
2019-01-24 09:50:00,45.48,45.48,45.32,45.35,11688.0,42.7831,42.7831,42.6325,42.6608,11688.0
2019-01-24 10:00:00,45.32,45.33,45.29,45.32,4400.0,42.6325,42.642,42.6043,42.6325,4400.0
2019-01-24 10:10:00,45.29,45.46,45.27,45.46,6540.0,42.6043,42.7642,42.5855,42.7642,6540.0
2019-01-24 10:20:00,45.44,45.51,45.41,45.51,10800.0,42.7454,42.8113,42.7172,42.8113,10800.0
2019-01-24 10:30:00,45.45,45.45,45.34,45.41,8800.0,42.7548,42.7548,42.6514,42.7172,8800.0
2019-01-24 10:40:00,45.4,45.4,45.33,45.34,17724.0,42.7078,42.7078,42.642,42.6514,17724.0
2019-01-24 10:50:00,45.29,45.3,45.26,45.29,18372.0,42.6043,42.6137,42.5761,42.6043,18372.0
2019-01-24 11:00:00,45.27,45.28,45.22,45.23,12400.0,42.5855,42.5949,42.5385,42.5479,12400.0
2019-01-24 11:10:00,45.24,45.26,45.11,45.16,102304.0,42.5573,42.5761,42.435,42.482,102304.0
2019-01-24 11:20:00,45.13,45.27,45.11,45.27,8800.0,42.4538,42.5855,42.435,42.5855,8800.0
2019-01-24 11:30:00,45.27,45.39,45.25,45.39,7600.0,42.5855,42.6984,42.5667,42.6984,7600.0
2019-01-24 11:40:00,45.41,45.43,45.38,45.41,21972.0,42.7172,42.736,42.689,42.7172,21972.0
2019-01-24 11:50:00,45.41,45.49,45.41,45.49,18852.0,42.7172,42.7925,42.7172,42.7925,18852.0
2019-01-24 12:00:00,45.49,45.49,45.37,45.43,10728.0,42.7925,42.7925,42.6796,42.736,10728.0
2019-01-24 12:10:00,45.38,45.45,45.36,45.45,10900.0,42.689,42.7548,42.6702,42.7548,10900.0
2019-01-24 12:20:00,45.47,45.53,45.44,45.49,12296.0,42.7736,42.8301,42.7454,42.7925,12296.0
2019-01-24 12:30:00,45.51,45.6,45.5,45.6,13880.0,42.8113,42.8959,42.8019,42.8959,13880.0
2019-01-24 12:40:00,45.58,45.66,45.55,45.6,25064.0,42.8771,42.9524,42.8489,42.8959,25064.0
2019-01-24 12:50:00,45.6,45.6,45.51,45.55,19680.0,42.8959,42.8959,42.8113,42.8489,19680.0
2019-01-24 13:00:00,45.53,45.55,45.46,45.5,16348.0,42.8301,42.8489,42.7642,42.8019,16348.0
2019-01-24 13:10:00,45.49,45.49,45.41,45.45,24684.0,42.7925,42.7925,42.7172,42.7548,24684.0
2019-01-24 13:20:00,45.44,45.46,45.38,45.39,12800.0,42.7454,42.7642,42.689,42.6984,12800.0
2019-01-24 13:30:00,45.4,45.47,45.39,45.44,6020.0,42.7078,42.7736,42.6984,42.7454,6020.0
2019-01-24 13:40:00,45.45,45.45,45.38,45.45,6324.0,42.7548,42.7548,42.689,42.7548,6324.0
2019-01-24 13:50:00,45.44,45.48,45.43,45.46,9024.0,42.7454,42.7831,42.736,42.7642,9024.0
2019-01-24 14:00:00,45.48,45.48,45.42,45.48,6496.0,42.7831,42.7831,42.7266,42.7831,6496.0
2019-01-24 14:10:00,45.5,45.52,45.47,45.52,3600.0,42.8019,42.8207,42.7736,42.8207,3600.0
2019-01-24 14:20:00,45.5,45.55,45.48,45.52,7200.0,42.8019,42.8489,42.7831,42.8207,7200.0
2019-01-24 14:30:00,45.5,45.56,45.49,45.56,5780.0,42.8019,42.8583,42.7925,42.8583,5780.0
2019-01-24 14:40:00,45.54,45.56,45.5,45.53,14900.0,42.8395,42.8583,42.8019,42.8301,14900.0
2019-01-24 14:50:00,45.56,45.56,45.52,45.56,9232.0,42.8583,42.8583,42.8207,42.8583,9232.0
2019-01-24 15:00:00,45.56,45.62,45.56,45.59,9360.0,42.8583,42.9148,42.8583,42.8865,9360.0
2019-01-24 15:10:00,45.57,45.63,45.57,45.59,9392.0,42.8677,42.9242,42.8677,42.8865,9392.0
2019-01-24 15:20:00,45.57,45.57,45.54,45.54,21300.0,42.8677,42.8677,42.8395,42.8395,21300.0
2019-01-24 15:30:00,45.56,45.56,45.52,45.54,24436.0,42.8583,42.8583,42.8207,42.8395,24436.0
2019-01-24 15:40:00,45.53,45.59,45.53,45.57,32060.0,42.8301,42.8865,42.8301,42.8677,32060.0
2019-01-24 15:50:00,45.58,45.66,45.55,45.62,69392.0,42.8771,42.9524,42.8489,42.9148,69392.0
2019-01-25 09:30:00,46.13,46.18,46.0,46.18,34600.0,43.3945,43.4415,43.2722,43.4415,34600.0
2019-01-25 09:40:00,46.12,46.15,46.08,46.14,5600.0,43.3851,43.4133,43.3475,43.4039,5600.0
2019-01-25 09:50:00,46.13,46.2,46.13,46.16,17180.0,43.3945,43.4604,43.3945,43.4227,17180.0
2019-01-25 10:00:00,46.19,46.25,46.18,46.19,9252.0,43.451,43.5074,43.4415,43.451,9252.0
2019-01-25 10:10:00,46.19,46.19,46.13,46.18,22436.0,43.451,43.451,43.3945,43.4415,22436.0
2019-01-25 10:20:00,46.13,46.16,46.07,46.08,39228.0,43.3945,43.4227,43.3381,43.3475,39228.0
2019-01-25 10:30:00,46.07,46.14,46.05,46.11,43128.0,43.3381,43.4039,43.3193,43.3757,43128.0
2019-01-25 10:40:00,46.12,46.14,46.08,46.12,24800.0,43.3851,43.4039,43.3475,43.3851,24800.0
2019-01-25 10:50:00,46.13,46.26,46.12,46.26,14380.0,43.3945,43.5168,43.3851,43.5168,14380.0
2019-01-25 11:00:00,46.28,46.28,46.22,46.25,24400.0,43.5356,43.5356,43.4792,43.5074,24400.0
2019-01-25 11:10:00,46.28,46.28,46.17,46.18,34020.0,43.5356,43.5356,43.4321,43.4415,34020.0
2019-01-25 11:20:00,46.2,46.21,46.17,46.19,22084.0,43.4604,43.4698,43.4321,43.451,22084.0
2019-01-25 11:30:00,46.23,46.27,46.22,46.24,15224.0,43.4886,43.5262,43.4792,43.498,15224.0
2019-01-25 11:40:00,46.24,46.29,46.22,46.29,16520.0,43.498,43.545,43.4792,43.545,16520.0
2019-01-25 11:50:00,46.25,46.32,46.25,46.29,16656.0,43.5074,43.5732,43.5074,43.545,16656.0
2019-01-25 12:00:00,46.29,46.29,46.22,46.26,30128.0,43.545,43.545,43.4792,43.5168,30128.0
2019-01-25 12:10:00,46.24,46.24,46.18,46.19,12800.0,43.498,43.498,43.4415,43.451,12800.0
2019-01-25 12:20:00,46.19,46.33,46.17,46.33,14800.0,43.451,43.5827,43.4321,43.5827,14800.0
2019-01-25 12:30:00,46.32,46.32,46.28,46.29,10404.0,43.5732,43.5732,43.5356,43.545,10404.0
2019-01-25 12:40:00,46.33,46.33,46.22,46.22,12892.0,43.5827,43.5827,43.4792,43.4792,12892.0
2019-01-25 12:50:00,46.23,46.24,46.19,46.24,12388.0,43.4886,43.498,43.451,43.498,12388.0
2019-01-25 13:00:00,46.28,46.32,46.22,46.26,10000.0,43.5356,43.5732,43.4792,43.5168,10000.0
2019-01-25 13:10:00,46.22,46.23,46.17,46.19,12576.0,43.4792,43.4886,43.4321,43.451,12576.0
2019-01-25 13:20:00,46.17,46.2,46.15,46.18,12000.0,43.4321,43.4604,43.4133,43.4415,12000.0
2019-01-25 13:30:00,46.19,46.2,46.1,46.12,13600.0,43.451,43.4604,43.3663,43.3851,13600.0
2019-01-25 13:40:00,46.12,46.15,46.12,46.13,11840.0,43.3851,43.4133,43.3851,43.3945,11840.0
2019-01-25 13:50:00,46.13,46.15,46.11,46.11,10696.0,43.3945,43.4133,43.3757,43.3757,10696.0
2019-01-25 14:00:00,46.12,46.19,46.12,46.16,6908.0,43.3851,43.451,43.3851,43.4227,6908.0
2019-01-25 14:10:00,46.15,46.16,46.09,46.09,20108.0,43.4133,43.4227,43.3569,43.3569,20108.0
2019-01-25 14:20:00,46.09,46.13,46.01,46.11,40924.0,43.3569,43.3945,43.2816,43.3757,40924.0
2019-01-25 14:30:00,46.14,46.17,46.12,46.15,29932.0,43.4039,43.4321,43.3851,43.4133,29932.0
2019-01-25 14:40:00,46.15,46.19,46.13,46.15,15600.0,43.4133,43.451,43.3945,43.4133,15600.0
2019-01-25 14:50:00,46.15,46.2,46.14,46.15,20140.0,43.4133,43.4604,43.4039,43.4133,20140.0
2019-01-25 15:00:00,46.16,46.18,46.13,46.18,18748.0,43.4227,43.4415,43.3945,43.4415,18748.0
2019-01-25 15:10:00,46.18,46.2,46.14,46.19,14800.0,43.4415,43.4604,43.4039,43.451,14800.0
2019-01-25 15:20:00,46.18,46.19,46.12,46.13,31952.0,43.4415,43.451,43.3851,43.3945,31952.0
2019-01-25 15:30:00,46.13,46.18,46.11,46.17,50896.0,43.3945,43.4415,43.3757,43.4321,50896.0
2019-01-25 15:40:00,46.17,46.19,46.13,46.13,27204.0,43.4321,43.451,43.3945,43.3945,27204.0
2019-01-25 15:50:00,46.13,46.26,46.13,46.24,213744.0,43.3945,43.5168,43.3945,43.498,213744.0
2019-01-28 09:30:00,45.82,45.9,45.5,45.66,60024.0,43.1029,43.1782,42.8019,42.9524,60024.0
2019-01-28 09:40:00,45.65,45.65,45.54,45.54,21444.0,42.943,42.943,42.8395,42.8395,21444.0
2019-01-28 09:50:00,45.56,45.72,45.45,45.72,25132.0,42.8583,43.0088,42.7548,43.0088,25132.0
2019-01-28 10:00:00,45.71,45.8,45.67,45.79,18200.0,42.9994,43.0841,42.9618,43.0747,18200.0
2019-01-28 10:10:00,45.81,45.81,45.74,45.74,18572.0,43.0935,43.0935,43.0276,43.0276,18572.0
2019-01-28 10:20:00,45.74,45.81,45.71,45.76,10460.0,43.0276,43.0935,42.9994,43.0465,10460.0
2019-01-28 10:30:00,45.75,45.77,45.68,45.7,35920.0,43.037,43.0559,42.9712,42.99,35920.0
2019-01-28 10:40:00,45.69,45.78,45.66,45.67,37844.0,42.9806,43.0653,42.9524,42.9618,37844.0
2019-01-28 10:50:00,45.64,45.69,45.64,45.66,6400.0,42.9336,42.9806,42.9336,42.9524,6400.0
2019-01-28 11:00:00,45.64,45.64,45.55,45.63,17104.0,42.9336,42.9336,42.8489,42.9242,17104.0
2019-01-28 11:10:00,45.6,45.68,45.6,45.63,13876.0,42.8959,42.9712,42.8959,42.9242,13876.0
2019-01-28 11:20:00,45.63,45.68,45.61,45.67,45584.0,42.9242,42.9712,42.9053,42.9618,45584.0
2019-01-28 11:30:00,45.66,45.68,45.55,45.55,12592.0,42.9524,42.9712,42.8489,42.8489,12592.0
2019-01-28 11:40:00,45.53,45.53,45.37,45.42,18000.0,42.8301,42.8301,42.6796,42.7266,18000.0
2019-01-28 11:50:00,45.41,45.45,45.34,45.34,12400.0,42.7172,42.7548,42.6514,42.6514,12400.0
2019-01-28 12:00:00,45.35,45.36,45.29,45.33,11392.0,42.6608,42.6702,42.6043,42.642,11392.0
2019-01-28 12:10:00,45.36,45.43,45.35,45.39,19140.0,42.6702,42.736,42.6608,42.6984,19140.0
2019-01-28 12:20:00,45.39,45.49,45.39,45.45,15644.0,42.6984,42.7925,42.6984,42.7548,15644.0
2019-01-28 12:30:00,45.46,45.46,45.41,45.44,7200.0,42.7642,42.7642,42.7172,42.7454,7200.0
2019-01-28 12:40:00,45.46,45.49,45.45,45.49,5600.0,42.7642,42.7925,42.7548,42.7925,5600.0
2019-01-28 12:50:00,45.49,45.52,45.47,45.49,6000.0,42.7925,42.8207,42.7736,42.7925,6000.0
2019-01-28 13:00:00,45.44,45.51,45.41,45.51,21440.0,42.7454,42.8113,42.7172,42.8113,21440.0
2019-01-28 13:10:00,45.52,45.56,45.51,45.56,15000.0,42.8207,42.8583,42.8113,42.8583,15000.0
2019-01-28 13:20:00,45.56,45.61,45.55,45.55,9040.0,42.8583,42.9053,42.8489,42.8489,9040.0
2019-01-28 13:30:00,45.54,45.66,45.54,45.65,14712.0,42.8395,42.9524,42.8395,42.943,14712.0
2019-01-28 13:40:00,45.64,45.67,45.62,45.64,12840.0,42.9336,42.9618,42.9148,42.9336,12840.0
2019-01-28 13:50:00,45.64,45.69,45.62,45.68,27312.0,42.9336,42.9806,42.9148,42.9712,27312.0
2019-01-28 14:00:00,45.68,45.68,45.63,45.68,27148.0,42.9712,42.9712,42.9242,42.9712,27148.0
2019-01-28 14:10:00,45.69,45.71,45.58,45.58,55304.0,42.9806,42.9994,42.8771,42.8771,55304.0
2019-01-28 14:20:00,45.57,45.62,45.52,45.56,24776.0,42.8677,42.9148,42.8207,42.8583,24776.0
2019-01-28 14:30:00,45.55,45.64,45.54,45.63,52080.0,42.8489,42.9336,42.8395,42.9242,52080.0
2019-01-28 14:40:00,45.62,45.67,45.58,45.64,17920.0,42.9148,42.9618,42.8771,42.9336,17920.0
2019-01-28 14:50:00,45.67,45.72,45.67,45.68,14868.0,42.9618,43.0088,42.9618,42.9712,14868.0
2019-01-28 15:00:00,45.7,45.7,45.61,45.63,19320.0,42.99,42.99,42.9053,42.9242,19320.0
2019-01-28 15:10:00,45.65,45.7,45.62,45.67,10400.0,42.943,42.99,42.9148,42.9618,10400.0
2019-01-28 15:20:00,45.7,45.73,45.69,45.71,19200.0,42.99,43.0182,42.9806,42.9994,19200.0
2019-01-28 15:30:00,45.7,45.73,45.68,45.69,31420.0,42.99,43.0182,42.9712,42.9806,31420.0
2019-01-28 15:40:00,45.68,45.69,45.62,45.65,49196.0,42.9712,42.9806,42.9148,42.943,49196.0
2019-01-28 15:50:00,45.66,45.77,45.61,45.75,96372.0,42.9524,43.0559,42.9053,43.037,96372.0
2019-01-29 09:30:00,45.93,45.93,45.66,45.68,40720.0,43.2064,43.2064,42.9524,42.9712,40720.0
2019-01-29 09:40:00,45.66,45.89,45.66,45.89,10936.0,42.9524,43.1687,42.9524,43.1687,10936.0
2019-01-29 09:50:00,45.89,45.94,45.84,45.84,17640.0,43.1687,43.2158,43.1217,43.1217,17640.0
2019-01-29 10:00:00,45.83,45.85,45.73,45.76,21524.0,43.1123,43.1311,43.0182,43.0465,21524.0
2019-01-29 10:10:00,45.72,45.73,45.6,45.66,18884.0,43.0088,43.0182,42.8959,42.9524,18884.0
2019-01-29 10:20:00,45.65,45.85,45.63,45.85,13400.0,42.943,43.1311,42.9242,43.1311,13400.0
2019-01-29 10:30:00,45.85,45.86,45.78,45.79,10400.0,43.1311,43.1405,43.0653,43.0747,10400.0
2019-01-29 10:40:00,45.8,45.8,45.66,45.72,4800.0,43.0841,43.0841,42.9524,43.0088,4800.0
2019-01-29 10:50:00,45.66,45.75,45.6,45.6,40036.0,42.9524,43.037,42.8959,42.8959,40036.0
2019-01-29 11:00:00,45.6,45.68,45.58,45.64,9952.0,42.8959,42.9712,42.8771,42.9336,9952.0
2019-01-29 11:10:00,45.64,45.72,45.62,45.71,8044.0,42.9336,43.0088,42.9148,42.9994,8044.0
2019-01-29 11:20:00,45.71,45.73,45.66,45.66,6800.0,42.9994,43.0182,42.9524,42.9524,6800.0
2019-01-29 11:30:00,45.66,45.74,45.66,45.74,5200.0,42.9524,43.0276,42.9524,43.0276,5200.0
2019-01-29 11:40:00,45.72,45.76,45.69,45.76,17852.0,43.0088,43.0465,42.9806,43.0465,17852.0
2019-01-29 11:50:00,45.78,45.78,45.73,45.76,8400.0,43.0653,43.0653,43.0182,43.0465,8400.0
2019-01-29 12:00:00,45.77,45.81,45.75,45.81,11848.0,43.0559,43.0935,43.037,43.0935,11848.0
2019-01-29 12:10:00,45.79,45.89,45.78,45.87,7200.0,43.0747,43.1687,43.0653,43.1499,7200.0
2019-01-29 12:20:00,45.85,45.91,45.85,45.85,6400.0,43.1311,43.1876,43.1311,43.1311,6400.0
2019-01-29 12:30:00,45.87,45.87,45.79,45.82,10800.0,43.1499,43.1499,43.0747,43.1029,10800.0
2019-01-29 12:40:00,45.81,45.84,45.78,45.78,5968.0,43.0935,43.1217,43.0653,43.0653,5968.0
2019-01-29 12:50:00,45.8,45.85,45.8,45.81,9464.0,43.0841,43.1311,43.0841,43.0935,9464.0
2019-01-29 13:00:00,45.78,45.82,45.76,45.81,38600.0,43.0653,43.1029,43.0465,43.0935,38600.0
2019-01-29 13:10:00,45.82,45.92,45.79,45.9,15000.0,43.1029,43.197,43.0747,43.1782,15000.0
2019-01-29 13:20:00,45.93,45.96,45.92,45.95,24408.0,43.2064,43.2346,43.197,43.2252,24408.0
2019-01-29 13:30:00,45.96,45.99,45.93,45.98,20000.0,43.2346,43.2628,43.2064,43.2534,20000.0
2019-01-29 13:40:00,45.98,46.01,45.97,45.98,12880.0,43.2534,43.2816,43.244,43.2534,12880.0
2019-01-29 13:50:00,45.98,45.99,45.95,45.97,7284.0,43.2534,43.2628,43.2252,43.244,7284.0
2019-01-29 14:00:00,45.96,45.96,45.91,45.93,12400.0,43.2346,43.2346,43.1876,43.2064,12400.0
2019-01-29 14:10:00,45.92,45.94,45.81,45.81,39992.0,43.197,43.2158,43.0935,43.0935,39992.0
2019-01-29 14:20:00,45.78,45.82,45.72,45.72,5600.0,43.0653,43.1029,43.0088,43.0088,5600.0
2019-01-29 14:30:00,45.72,45.76,45.71,45.75,24704.0,43.0088,43.0465,42.9994,43.037,24704.0
2019-01-29 14:40:00,45.73,45.73,45.68,45.7,14000.0,43.0182,43.0182,42.9712,42.99,14000.0
2019-01-29 14:50:00,45.7,45.72,45.65,45.67,26560.0,42.99,43.0088,42.943,42.9618,26560.0
2019-01-29 15:00:00,45.68,45.69,45.63,45.69,13200.0,42.9712,42.9806,42.9242,42.9806,13200.0
2019-01-29 15:10:00,45.69,45.72,45.68,45.7,33164.0,42.9806,43.0088,42.9712,42.99,33164.0
2019-01-29 15:20:00,45.7,45.73,45.7,45.72,33508.0,42.99,43.0182,42.99,43.0088,33508.0
2019-01-29 15:30:00,45.72,45.75,45.7,45.71,31592.0,43.0088,43.037,42.99,42.9994,31592.0
2019-01-29 15:40:00,45.71,45.73,45.7,45.72,22888.0,42.9994,43.0182,42.99,43.0088,22888.0
2019-01-29 15:50:00,45.71,45.78,45.68,45.77,77404.0,42.9994,43.0653,42.9712,43.0559,77404.0
2019-01-30 09:30:00,46.04,46.09,45.9,45.9,35820.0,43.3098,43.3569,43.1782,43.1782,35820.0
2019-01-30 09:40:00,45.9,45.9,45.74,45.74,10180.0,43.1782,43.1782,43.0276,43.0276,10180.0
2019-01-30 09:50:00,45.7,45.74,45.66,45.66,8800.0,42.99,43.0276,42.9524,42.9524,8800.0
2019-01-30 10:00:00,45.68,45.76,45.67,45.74,19852.0,42.9712,43.0465,42.9618,43.0276,19852.0
2019-01-30 10:10:00,45.74,45.8,45.71,45.73,16400.0,43.0276,43.0841,42.9994,43.0182,16400.0
2019-01-30 10:20:00,45.72,45.81,45.71,45.79,11308.0,43.0088,43.0935,42.9994,43.0747,11308.0
2019-01-30 10:30:00,45.79,45.86,45.77,45.83,19840.0,43.0747,43.1405,43.0559,43.1123,19840.0
2019-01-30 10:40:00,45.82,45.96,45.79,45.96,22712.0,43.1029,43.2346,43.0747,43.2346,22712.0
2019-01-30 10:50:00,45.95,46.04,45.94,45.96,12800.0,43.2252,43.3098,43.2158,43.2346,12800.0
2019-01-30 11:00:00,45.95,46.13,45.94,46.13,25600.0,43.2252,43.3945,43.2158,43.3945,25600.0
2019-01-30 11:10:00,46.09,46.2,46.08,46.19,36480.0,43.3569,43.4604,43.3475,43.451,36480.0
2019-01-30 11:20:00,46.19,46.23,46.12,46.14,76852.0,43.451,43.4886,43.3851,43.4039,76852.0
2019-01-30 11:30:00,46.12,46.12,45.97,45.99,10876.0,43.3851,43.3851,43.244,43.2628,10876.0
2019-01-30 11:40:00,46.01,46.09,45.99,46.07,17600.0,43.2816,43.3569,43.2628,43.3381,17600.0
2019-01-30 11:50:00,46.07,46.24,46.06,46.24,21276.0,43.3381,43.498,43.3287,43.498,21276.0
2019-01-30 12:00:00,46.24,46.32,46.23,46.3,19748.0,43.498,43.5732,43.4886,43.5544,19748.0
2019-01-30 12:10:00,46.31,46.31,46.24,46.29,24140.0,43.5638,43.5638,43.498,43.545,24140.0
2019-01-30 12:20:00,46.28,46.33,46.28,46.29,13200.0,43.5356,43.5827,43.5356,43.545,13200.0
2019-01-30 12:30:00,46.28,46.31,46.23,46.28,16000.0,43.5356,43.5638,43.4886,43.5356,16000.0
2019-01-30 12:40:00,46.26,46.29,46.23,46.29,26128.0,43.5168,43.545,43.4886,43.545,26128.0
2019-01-30 12:50:00,46.29,46.33,46.29,46.3,16000.0,43.545,43.5827,43.545,43.5544,16000.0
2019-01-30 13:00:00,46.28,46.33,46.28,46.33,9200.0,43.5356,43.5827,43.5356,43.5827,9200.0
2019-01-30 13:10:00,46.35,46.36,46.31,46.34,43472.0,43.6015,43.6109,43.5638,43.5921,43472.0
2019-01-30 13:20:00,46.34,46.35,46.26,46.28,59004.0,43.5921,43.6015,43.5168,43.5356,59004.0
2019-01-30 13:30:00,46.3,46.32,46.29,46.3,25200.0,43.5544,43.5732,43.545,43.5544,25200.0
2019-01-30 13:40:00,46.32,46.34,46.28,46.29,27708.0,43.5732,43.5921,43.5356,43.545,27708.0
2019-01-30 13:50:00,46.3,46.33,46.28,46.31,12020.0,43.5544,43.5827,43.5356,43.5638,12020.0
2019-01-30 14:00:00,46.34,46.63,46.31,46.57,40400.0,43.5921,43.8649,43.5638,43.8084,40400.0
2019-01-30 14:10:00,46.52,46.73,46.52,46.73,19960.0,43.7614,43.9589,43.7614,43.9589,19960.0
2019-01-30 14:20:00,46.73,46.81,46.64,46.64,22364.0,43.9589,44.0342,43.8743,43.8743,22364.0
2019-01-30 14:30:00,46.66,46.76,46.66,46.7,24300.0,43.8931,43.9872,43.8931,43.9307,24300.0
2019-01-30 14:40:00,46.67,46.78,46.64,46.74,16800.0,43.9025,44.006,43.8743,43.9683,16800.0
2019-01-30 14:50:00,46.73,46.86,46.67,46.85,24720.0,43.9589,44.0812,43.9025,44.0718,24720.0
2019-01-30 15:00:00,46.84,46.85,46.69,46.69,16020.0,44.0624,44.0718,43.9213,43.9213,16020.0
2019-01-30 15:10:00,46.67,46.68,46.6,46.65,24580.0,43.9025,43.9119,43.8366,43.8837,24580.0
2019-01-30 15:20:00,46.66,46.68,46.57,46.57,15600.0,43.8931,43.9119,43.8084,43.8084,15600.0
2019-01-30 15:30:00,46.58,46.6,46.52,46.58,24400.0,43.8178,43.8366,43.7614,43.8178,24400.0
2019-01-30 15:40:00,46.57,46.67,46.5,46.67,62132.0,43.8084,43.9025,43.7426,43.9025,62132.0
2019-01-30 15:50:00,46.67,46.71,46.62,46.66,110720.0,43.9025,43.9401,43.8555,43.8931,110720.0
2019-01-31 09:30:00,46.68,46.68,46.48,46.54,27776.0,43.9119,43.9119,43.7238,43.7802,27776.0
2019-01-31 09:40:00,46.6,46.74,46.6,46.62,49008.0,43.8366,43.9683,43.8366,43.8555,49008.0
2019-01-31 09:50:00,46.6,46.6,46.5,46.52,6908.0,43.8366,43.8366,43.7426,43.7614,6908.0
2019-01-31 10:00:00,46.57,46.6,46.49,46.55,18500.0,43.8084,43.8366,43.7332,43.7896,18500.0
2019-01-31 10:10:00,46.59,46.71,46.59,46.71,9600.0,43.8272,43.9401,43.8272,43.9401,9600.0
2019-01-31 10:20:00,46.66,46.77,46.58,46.77,10660.0,43.8931,43.9966,43.8178,43.9966,10660.0
2019-01-31 10:30:00,46.76,46.84,46.76,46.82,28144.0,43.9872,44.0624,43.9872,44.0436,28144.0
2019-01-31 10:40:00,46.84,46.91,46.73,46.78,14252.0,44.0624,44.1283,43.9589,44.006,14252.0
2019-01-31 10:50:00,46.77,46.79,46.7,46.74,10400.0,43.9966,44.0154,43.9307,43.9683,10400.0
2019-01-31 11:00:00,46.74,46.84,46.74,46.74,10504.0,43.9683,44.0624,43.9683,43.9683,10504.0
2019-01-31 11:10:00,46.79,46.81,46.75,46.75,9320.0,44.0154,44.0342,43.9777,43.9777,9320.0
2019-01-31 11:20:00,46.79,46.87,46.78,46.82,11680.0,44.0154,44.0906,44.006,44.0436,11680.0
2019-01-31 11:30:00,46.83,46.88,46.77,46.85,10200.0,44.053,44.1,43.9966,44.0718,10200.0
2019-01-31 11:40:00,46.88,46.96,46.84,46.92,9600.0,44.1,44.1753,44.0624,44.1377,9600.0
2019-01-31 11:50:00,46.9,46.97,46.87,46.92,13244.0,44.1189,44.1847,44.0906,44.1377,13244.0
2019-01-31 12:00:00,46.91,46.98,46.89,46.94,19376.0,44.1283,44.1941,44.1094,44.1565,19376.0
2019-01-31 12:10:00,46.92,46.93,46.9,46.91,7920.0,44.1377,44.1471,44.1189,44.1283,7920.0
2019-01-31 12:20:00,46.9,46.9,46.83,46.83,9600.0,44.1189,44.1189,44.053,44.053,9600.0
2019-01-31 12:30:00,46.82,46.84,46.76,46.82,13600.0,44.0436,44.0624,43.9872,44.0436,13600.0
2019-01-31 12:40:00,46.83,46.85,46.79,46.85,52064.0,44.053,44.0718,44.0154,44.0718,52064.0
2019-01-31 12:50:00,46.82,46.83,46.74,46.74,8536.0,44.0436,44.053,43.9683,43.9683,8536.0
2019-01-31 13:00:00,46.72,46.85,46.72,46.84,10308.0,43.9495,44.0718,43.9495,44.0624,10308.0
2019-01-31 13:10:00,46.83,46.83,46.76,46.79,11100.0,44.053,44.053,43.9872,44.0154,11100.0
2019-01-31 13:20:00,46.79,46.82,46.76,46.77,17948.0,44.0154,44.0436,43.9872,43.9966,17948.0
2019-01-31 13:30:00,46.74,46.81,46.74,46.8,24452.0,43.9683,44.0342,43.9683,44.0248,24452.0
2019-01-31 13:40:00,46.79,46.83,46.77,46.81,12740.0,44.0154,44.053,43.9966,44.0342,12740.0
2019-01-31 13:50:00,46.8,46.83,46.78,46.83,6420.0,44.0248,44.053,44.006,44.053,6420.0
2019-01-31 14:00:00,46.83,46.93,46.79,46.91,37800.0,44.053,44.1471,44.0154,44.1283,37800.0
2019-01-31 14:10:00,46.92,46.95,46.85,46.85,14288.0,44.1377,44.1659,44.0718,44.0718,14288.0
2019-01-31 14:20:00,46.85,46.9,46.85,46.87,24796.0,44.0718,44.1189,44.0718,44.0906,24796.0
2019-01-31 14:30:00,46.87,46.87,46.79,46.82,15796.0,44.0906,44.0906,44.0154,44.0436,15796.0
2019-01-31 14:40:00,46.82,46.82,46.74,46.77,14856.0,44.0436,44.0436,43.9683,43.9966,14856.0
2019-01-31 14:50:00,46.76,46.81,46.75,46.78,12432.0,43.9872,44.0342,43.9777,44.006,12432.0
2019-01-31 15:00:00,46.77,46.8,46.74,46.77,32996.0,43.9966,44.0248,43.9683,43.9966,32996.0
2019-01-31 15:10:00,46.76,46.76,46.64,46.67,18100.0,43.9872,43.9872,43.8743,43.9025,18100.0
2019-01-31 15:20:00,46.68,46.76,46.68,46.74,30384.0,43.9119,43.9872,43.9119,43.9683,30384.0
2019-01-31 15:30:00,46.75,46.83,46.75,46.83,31548.0,43.9777,44.053,43.9777,44.053,31548.0
2019-01-31 15:40:00,46.81,46.81,46.74,46.77,56060.0,44.0342,44.0342,43.9683,43.9966,56060.0
2019-01-31 15:50:00,46.78,46.92,46.77,46.89,324592.0,44.006,44.1377,43.9966,44.1094,324592.0
2019-02-01 09:30:00,46.88,47.24,46.83,47.1,58616.0,44.1,44.4387,44.053,44.307,58616.0
2019-02-01 09:40:00,47.1,47.14,46.99,46.99,21600.0,44.307,44.3446,44.2035,44.2035,21600.0
2019-02-01 09:50:00,46.94,46.95,46.78,46.82,10964.0,44.1565,44.1659,44.006,44.0436,10964.0
2019-02-01 10:00:00,46.86,47.13,46.85,47.13,10644.0,44.0812,44.3352,44.0718,44.3352,10644.0
2019-02-01 10:10:00,47.12,47.16,47.08,47.16,12984.0,44.3258,44.3634,44.2882,44.3634,12984.0
2019-02-01 10:20:00,47.1,47.17,47.1,47.14,11280.0,44.307,44.3728,44.307,44.3446,11280.0
2019-02-01 10:30:00,47.16,47.16,47.02,47.05,29600.0,44.3634,44.3634,44.2317,44.26,29600.0
2019-02-01 10:40:00,47.07,47.15,46.98,47.08,31888.0,44.2788,44.354,44.1941,44.2882,31888.0
2019-02-01 10:50:00,47.05,47.1,46.97,46.99,44024.0,44.26,44.307,44.1847,44.2035,44024.0
2019-02-01 11:00:00,46.97,47.01,46.91,47.0,14000.0,44.1847,44.2223,44.1283,44.2129,14000.0
2019-02-01 11:10:00,47.01,47.08,46.99,47.06,23556.0,44.2223,44.2882,44.2035,44.2694,23556.0
2019-02-01 11:20:00,47.05,47.09,47.02,47.07,8436.0,44.26,44.2976,44.2317,44.2788,8436.0
2019-02-01 11:30:00,47.04,47.07,47.02,47.02,8028.0,44.2505,44.2788,44.2317,44.2317,8028.0
2019-02-01 11:40:00,47.06,47.09,47.02,47.07,14784.0,44.2694,44.2976,44.2317,44.2788,14784.0
2019-02-01 11:50:00,47.12,47.19,47.11,47.19,5200.0,44.3258,44.3917,44.3164,44.3917,5200.0
2019-02-01 12:00:00,47.17,47.21,47.16,47.17,12236.0,44.3728,44.4105,44.3634,44.3728,12236.0
2019-02-01 12:10:00,47.16,47.16,47.07,47.08,8520.0,44.3634,44.3634,44.2788,44.2882,8520.0
2019-02-01 12:20:00,47.06,47.07,46.98,47.03,14400.0,44.2694,44.2788,44.1941,44.2411,14400.0
2019-02-01 12:30:00,47.02,47.04,46.96,46.99,23200.0,44.2317,44.2505,44.1753,44.2035,23200.0
2019-02-01 12:40:00,46.99,47.04,46.96,46.96,30764.0,44.2035,44.2505,44.1753,44.1753,30764.0
2019-02-01 12:50:00,46.96,46.97,46.92,46.95,16800.0,44.1753,44.1847,44.1377,44.1659,16800.0
2019-02-01 13:00:00,46.94,46.94,46.87,46.89,18484.0,44.1565,44.1565,44.0906,44.1094,18484.0
2019-02-01 13:10:00,46.89,46.89,46.8,46.81,28308.0,44.1094,44.1094,44.0248,44.0342,28308.0
2019-02-01 13:20:00,46.82,46.82,46.77,46.78,17200.0,44.0436,44.0436,43.9966,44.006,17200.0
2019-02-01 13:30:00,46.79,46.87,46.79,46.86,31320.0,44.0154,44.0906,44.0154,44.0812,31320.0
2019-02-01 13:40:00,46.88,46.88,46.81,46.84,42000.0,44.1,44.1,44.0342,44.0624,42000.0
2019-02-01 13:50:00,46.85,46.9,46.84,46.85,38000.0,44.0718,44.1189,44.0624,44.0718,38000.0
2019-02-01 14:00:00,46.84,46.84,46.68,46.68,37900.0,44.0624,44.0624,43.9119,43.9119,37900.0
2019-02-01 14:10:00,46.69,46.69,46.59,46.59,32896.0,43.9213,43.9213,43.8272,43.8272,32896.0
2019-02-01 14:20:00,46.59,46.62,46.54,46.62,50552.0,43.8272,43.8555,43.7802,43.8555,50552.0
2019-02-01 14:30:00,46.6,46.7,46.6,46.68,24148.0,43.8366,43.9307,43.8366,43.9119,24148.0
2019-02-01 14:40:00,46.67,46.7,46.67,46.68,22708.0,43.9025,43.9307,43.9025,43.9119,22708.0
2019-02-01 14:50:00,46.67,46.67,46.6,46.63,16800.0,43.9025,43.9025,43.8366,43.8649,16800.0
2019-02-01 15:00:00,46.63,46.71,46.61,46.68,26312.0,43.8649,43.9401,43.846,43.9119,26312.0
2019-02-01 15:10:00,46.69,46.77,46.68,46.76,16972.0,43.9213,43.9966,43.9119,43.9872,16972.0
2019-02-01 15:20:00,46.77,46.79,46.72,46.76,58744.0,43.9966,44.0154,43.9495,43.9872,58744.0
2019-02-01 15:30:00,46.77,46.95,46.77,46.94,28148.0,43.9966,44.1659,43.9966,44.1565,28148.0
2019-02-01 15:40:00,46.96,47.06,46.93,47.02,47356.0,44.1753,44.2694,44.1471,44.2317,47356.0
2019-02-01 15:50:00,47.02,47.18,47.01,47.16,273508.0,44.2317,44.3822,44.2223,44.3634,273508.0
2019-02-04 09:30:00,47.15,47.15,46.73,46.76,46156.0,44.354,44.354,43.9589,43.9872,46156.0
2019-02-04 09:40:00,46.79,47.06,46.79,47.05,19092.0,44.0154,44.2694,44.0154,44.26,19092.0
2019-02-04 09:50:00,47.02,47.13,47.02,47.06,16700.0,44.2317,44.3352,44.2317,44.2694,16700.0
2019-02-04 10:00:00,47.06,47.06,46.95,46.97,24184.0,44.2694,44.2694,44.1659,44.1847,24184.0
2019-02-04 10:10:00,47.01,47.13,47.01,47.13,9600.0,44.2223,44.3352,44.2223,44.3352,9600.0
2019-02-04 10:20:00,47.11,47.13,47.02,47.05,21100.0,44.3164,44.3352,44.2317,44.26,21100.0
2019-02-04 10:30:00,47.05,47.16,47.05,47.15,12000.0,44.26,44.3634,44.26,44.354,12000.0
2019-02-04 10:40:00,47.14,47.2,47.13,47.19,8800.0,44.3446,44.4011,44.3352,44.3917,8800.0
2019-02-04 10:50:00,47.19,47.2,47.16,47.17,12380.0,44.3917,44.4011,44.3634,44.3728,12380.0
2019-02-04 11:00:00,47.19,47.23,47.14,47.16,23240.0,44.3917,44.4293,44.3446,44.3634,23240.0
2019-02-04 11:10:00,47.15,47.2,47.14,47.16,14456.0,44.354,44.4011,44.3446,44.3634,14456.0
2019-02-04 11:20:00,47.18,47.18,47.13,47.15,4800.0,44.3822,44.3822,44.3352,44.354,4800.0
2019-02-04 11:30:00,47.13,47.19,47.13,47.18,10824.0,44.3352,44.3917,44.3352,44.3822,10824.0
2019-02-04 11:40:00,47.16,47.19,47.16,47.18,10400.0,44.3634,44.3917,44.3634,44.3822,10400.0
2019-02-04 11:50:00,47.2,47.24,47.19,47.23,13200.0,44.4011,44.4387,44.3917,44.4293,13200.0
2019-02-04 12:00:00,47.24,47.26,47.21,47.23,9700.0,44.4387,44.4575,44.4105,44.4293,9700.0
2019-02-04 12:10:00,47.22,47.25,47.21,47.23,6452.0,44.4199,44.4481,44.4105,44.4293,6452.0
2019-02-04 12:20:00,47.22,47.26,47.18,47.19,4000.0,44.4199,44.4575,44.3822,44.3917,4000.0
2019-02-04 12:30:00,47.19,47.2,47.19,47.2,4400.0,44.3917,44.4011,44.3917,44.4011,4400.0
2019-02-04 12:40:00,47.19,47.22,47.13,47.14,11200.0,44.3917,44.4199,44.3352,44.3446,11200.0
2019-02-04 12:50:00,47.13,47.17,47.12,47.13,8512.0,44.3352,44.3728,44.3258,44.3352,8512.0
2019-02-04 13:00:00,47.15,47.19,47.14,47.18,8000.0,44.354,44.3917,44.3446,44.3822,8000.0
2019-02-04 13:10:00,47.2,47.21,47.19,47.19,2596.0,44.4011,44.4105,44.3917,44.3917,2596.0
2019-02-04 13:20:00,47.22,47.22,47.15,47.16,15600.0,44.4199,44.4199,44.354,44.3634,15600.0
2019-02-04 13:30:00,47.15,47.19,47.14,47.19,7600.0,44.354,44.3917,44.3446,44.3917,7600.0
2019-02-04 13:40:00,47.21,47.27,47.18,47.25,12040.0,44.4105,44.4669,44.3822,44.4481,12040.0
2019-02-04 13:50:00,47.27,47.33,47.27,47.33,6800.0,44.4669,44.5234,44.4669,44.5234,6800.0
2019-02-04 14:00:00,47.32,47.43,47.31,47.43,12292.0,44.5139,44.6174,44.5045,44.6174,12292.0
2019-02-04 14:10:00,47.42,47.44,47.38,47.38,9628.0,44.608,44.6268,44.5704,44.5704,9628.0
2019-02-04 14:20:00,47.38,47.44,47.38,47.4,12000.0,44.5704,44.6268,44.5704,44.5892,12000.0
2019-02-04 14:30:00,47.39,47.47,47.38,47.39,10124.0,44.5798,44.655,44.5704,44.5798,10124.0
2019-02-04 14:40:00,47.41,47.43,47.37,47.42,24248.0,44.5986,44.6174,44.561,44.608,24248.0
2019-02-04 14:50:00,47.43,47.45,47.4,47.4,12660.0,44.6174,44.6362,44.5892,44.5892,12660.0
2019-02-04 15:00:00,47.41,47.42,47.35,47.4,20204.0,44.5986,44.608,44.5422,44.5892,20204.0
2019-02-04 15:10:00,47.43,47.44,47.43,47.43,12416.0,44.6174,44.6268,44.6174,44.6174,12416.0
2019-02-04 15:20:00,47.44,47.46,47.42,47.43,26912.0,44.6268,44.6456,44.608,44.6174,26912.0
2019-02-04 15:30:00,47.41,47.43,47.39,47.42,25160.0,44.5986,44.6174,44.5798,44.608,25160.0
2019-02-04 15:40:00,47.41,47.44,47.4,47.4,28136.0,44.5986,44.6268,44.5892,44.5892,28136.0
2019-02-04 15:50:00,47.4,47.6,47.4,47.6,175176.0,44.5892,44.7773,44.5892,44.7773,175176.0
2019-02-05 09:30:00,47.62,47.85,47.5,47.8,35908.0,44.7962,45.0125,44.6833,44.9655,35908.0
2019-02-05 09:40:00,47.81,47.86,47.66,47.69,73100.0,44.9749,45.0219,44.8338,44.862,73100.0
2019-02-05 09:50:00,47.63,47.75,47.55,47.75,21584.0,44.8056,44.9184,44.7303,44.9184,21584.0
2019-02-05 10:00:00,47.71,47.78,47.71,47.75,7272.0,44.8808,44.9467,44.8808,44.9184,7272.0
2019-02-05 10:10:00,47.69,47.81,47.69,47.75,8400.0,44.862,44.9749,44.862,44.9184,8400.0
2019-02-05 10:20:00,47.8,47.83,47.8,47.83,3800.0,44.9655,44.9937,44.9655,44.9937,3800.0
2019-02-05 10:30:00,47.88,47.99,47.88,47.96,12996.0,45.0407,45.1442,45.0407,45.116,12996.0
2019-02-05 10:40:00,47.93,48.01,47.93,47.98,16116.0,45.0878,45.163,45.0878,45.1348,16116.0
2019-02-05 10:50:00,48.0,48.01,47.93,47.95,8604.0,45.1536,45.163,45.0878,45.1066,8604.0
2019-02-05 11:00:00,47.93,47.96,47.93,47.96,14800.0,45.0878,45.116,45.0878,45.116,14800.0
2019-02-05 11:10:00,47.95,47.95,47.91,47.92,9120.0,45.1066,45.1066,45.069,45.0784,9120.0
2019-02-05 11:20:00,47.92,47.92,47.85,47.85,11840.0,45.0784,45.0784,45.0125,45.0125,11840.0
2019-02-05 11:30:00,47.87,47.9,47.87,47.9,4204.0,45.0313,45.0596,45.0313,45.0596,4204.0
2019-02-05 11:40:00,47.89,47.9,47.77,47.79,11200.0,45.0501,45.0596,44.9373,44.9561,11200.0
2019-02-05 11:50:00,47.8,47.81,47.76,47.8,11400.0,44.9655,44.9749,44.9279,44.9655,11400.0
2019-02-05 12:00:00,47.83,47.84,47.79,47.83,7200.0,44.9937,45.0031,44.9561,44.9937,7200.0
2019-02-05 12:10:00,47.82,47.85,47.77,47.77,10400.0,44.9843,45.0125,44.9373,44.9373,10400.0
2019-02-05 12:20:00,47.76,47.79,47.72,47.79,7672.0,44.9279,44.9561,44.8902,44.9561,7672.0
2019-02-05 12:30:00,47.77,47.8,47.77,47.8,3188.0,44.9373,44.9655,44.9373,44.9655,3188.0
2019-02-05 12:40:00,47.79,47.84,47.78,47.78,14900.0,44.9561,45.0031,44.9467,44.9467,14900.0
2019-02-05 12:50:00,47.79,47.8,47.73,47.73,8716.0,44.9561,44.9655,44.8996,44.8996,8716.0
2019-02-05 13:00:00,47.73,47.74,47.7,47.7,3840.0,44.8996,44.909,44.8714,44.8714,3840.0
2019-02-05 13:10:00,47.72,47.72,47.65,47.65,4036.0,44.8902,44.8902,44.8244,44.8244,4036.0
2019-02-05 13:20:00,47.73,47.78,47.7,47.78,4268.0,44.8996,44.9467,44.8714,44.9467,4268.0
2019-02-05 13:30:00,47.78,47.78,47.73,47.75,7200.0,44.9467,44.9467,44.8996,44.9184,7200.0
2019-02-05 13:40:00,47.75,47.8,47.74,47.8,10184.0,44.9184,44.9655,44.909,44.9655,10184.0
2019-02-05 13:50:00,47.77,47.8,47.75,47.78,11564.0,44.9373,44.9655,44.9184,44.9467,11564.0
2019-02-05 14:00:00,47.77,47.88,47.77,47.88,9216.0,44.9373,45.0407,44.9373,45.0407,9216.0
2019-02-05 14:10:00,47.85,47.85,47.83,47.84,5220.0,45.0125,45.0125,44.9937,45.0031,5220.0
2019-02-05 14:20:00,47.84,47.85,47.81,47.81,7200.0,45.0031,45.0125,44.9749,44.9749,7200.0
2019-02-05 14:30:00,47.81,47.85,47.81,47.85,15532.0,44.9749,45.0125,44.9749,45.0125,15532.0
2019-02-05 14:40:00,47.84,47.85,47.82,47.84,33240.0,45.0031,45.0125,44.9843,45.0031,33240.0
2019-02-05 14:50:00,47.85,47.85,47.82,47.85,6620.0,45.0125,45.0125,44.9843,45.0125,6620.0
2019-02-05 15:00:00,47.87,47.88,47.84,47.84,6984.0,45.0313,45.0407,45.0031,45.0031,6984.0
2019-02-05 15:10:00,47.85,47.88,47.83,47.87,16860.0,45.0125,45.0407,44.9937,45.0313,16860.0
2019-02-05 15:20:00,47.89,47.92,47.87,47.89,8372.0,45.0501,45.0784,45.0313,45.0501,8372.0
2019-02-05 15:30:00,47.9,47.92,47.88,47.9,11580.0,45.0596,45.0784,45.0407,45.0596,11580.0
2019-02-05 15:40:00,47.91,47.92,47.84,47.84,14992.0,45.069,45.0784,45.0031,45.0031,14992.0
2019-02-05 15:50:00,47.86,47.98,47.83,47.97,182556.0,45.0219,45.1348,44.9937,45.1254,182556.0
2019-02-06 09:30:00,47.88,47.88,47.68,47.72,30896.0,45.0407,45.0407,44.8526,44.8902,30896.0
2019-02-06 09:40:00,47.76,47.85,47.76,47.81,43216.0,44.9279,45.0125,44.9279,44.9749,43216.0
2019-02-06 09:50:00,47.83,47.88,47.79,47.82,39412.0,44.9937,45.0407,44.9561,44.9843,39412.0
2019-02-06 10:00:00,47.85,47.92,47.82,47.82,38388.0,45.0125,45.0784,44.9843,44.9843,38388.0
2019-02-06 10:10:00,47.79,47.81,47.68,47.72,20200.0,44.9561,44.9749,44.8526,44.8902,20200.0
2019-02-06 10:20:00,47.76,47.81,47.69,47.79,37624.0,44.9279,44.9749,44.862,44.9561,37624.0
2019-02-06 10:30:00,47.76,47.85,47.76,47.83,17152.0,44.9279,45.0125,44.9279,44.9937,17152.0
2019-02-06 10:40:00,47.84,47.85,47.77,47.81,23996.0,45.0031,45.0125,44.9373,44.9749,23996.0
2019-02-06 10:50:00,47.8,47.83,47.77,47.81,36412.0,44.9655,44.9937,44.9373,44.9749,36412.0
2019-02-06 11:00:00,47.82,47.83,47.71,47.81,17196.0,44.9843,44.9937,44.8808,44.9749,17196.0
2019-02-06 11:10:00,47.81,47.84,47.76,47.78,18716.0,44.9749,45.0031,44.9279,44.9467,18716.0
2019-02-06 11:20:00,47.79,47.83,47.77,47.82,55620.0,44.9561,44.9937,44.9373,44.9843,55620.0
2019-02-06 11:30:00,47.83,47.88,47.8,47.83,31020.0,44.9937,45.0407,44.9655,44.9937,31020.0
2019-02-06 11:40:00,47.87,47.92,47.84,47.84,12508.0,45.0313,45.0784,45.0031,45.0031,12508.0
2019-02-06 11:50:00,47.81,47.81,47.75,47.78,13744.0,44.9749,44.9749,44.9184,44.9467,13744.0
2019-02-06 12:00:00,47.76,47.8,47.72,47.72,10800.0,44.9279,44.9655,44.8902,44.8902,10800.0
2019-02-06 12:10:00,47.74,47.8,47.72,47.76,12000.0,44.909,44.9655,44.8902,44.9279,12000.0
2019-02-06 12:20:00,47.79,47.83,47.78,47.81,7200.0,44.9561,44.9937,44.9467,44.9749,7200.0
2019-02-06 12:30:00,47.81,47.85,47.78,47.84,10532.0,44.9749,45.0125,44.9467,45.0031,10532.0
2019-02-06 12:40:00,47.85,47.87,47.84,47.85,9632.0,45.0125,45.0313,45.0031,45.0125,9632.0
2019-02-06 12:50:00,47.87,47.9,47.87,47.9,6460.0,45.0313,45.0596,45.0313,45.0596,6460.0
2019-02-06 13:00:00,47.88,47.95,47.88,47.95,8900.0,45.0407,45.1066,45.0407,45.1066,8900.0
2019-02-06 13:10:00,47.96,47.97,47.92,47.92,8240.0,45.116,45.1254,45.0784,45.0784,8240.0
2019-02-06 13:20:00,47.93,47.94,47.9,47.9,10392.0,45.0878,45.0972,45.0596,45.0596,10392.0
2019-02-06 13:30:00,47.91,47.94,47.89,47.92,37040.0,45.069,45.0972,45.0501,45.0784,37040.0
2019-02-06 13:40:00,47.91,47.94,47.9,47.91,8796.0,45.069,45.0972,45.0596,45.069,8796.0
2019-02-06 13:50:00,47.9,47.9,47.87,47.89,8336.0,45.0596,45.0596,45.0313,45.0501,8336.0
2019-02-06 14:00:00,47.87,47.88,47.82,47.83,9228.0,45.0313,45.0407,44.9843,44.9937,9228.0
2019-02-06 14:10:00,47.81,47.84,47.8,47.82,17320.0,44.9749,45.0031,44.9655,44.9843,17320.0
2019-02-06 14:20:00,47.82,47.88,47.81,47.88,7404.0,44.9843,45.0407,44.9749,45.0407,7404.0
2019-02-06 14:30:00,47.87,47.87,47.83,47.83,36588.0,45.0313,45.0313,44.9937,44.9937,36588.0
2019-02-06 14:40:00,47.85,47.91,47.84,47.9,13736.0,45.0125,45.069,45.0031,45.0596,13736.0
2019-02-06 14:50:00,47.91,47.95,47.91,47.94,13240.0,45.069,45.1066,45.069,45.0972,13240.0
2019-02-06 15:00:00,47.94,47.94,47.88,47.88,5768.0,45.0972,45.0972,45.0407,45.0407,5768.0
2019-02-06 15:10:00,47.91,47.93,47.88,47.89,9308.0,45.069,45.0878,45.0407,45.0501,9308.0
2019-02-06 15:20:00,47.9,47.93,47.9,47.93,18032.0,45.0596,45.0878,45.0596,45.0878,18032.0
2019-02-06 15:30:00,47.93,47.94,47.9,47.94,21132.0,45.0878,45.0972,45.0596,45.0972,21132.0
2019-02-06 15:40:00,47.94,47.94,47.87,47.88,25196.0,45.0972,45.0972,45.0313,45.0407,25196.0
2019-02-06 15:50:00,47.86,47.9,47.8,47.9,143720.0,45.0219,45.0596,44.9655,45.0596,143720.0
2019-02-07 09:30:00,47.63,47.74,47.6,47.74,22776.0,44.8056,44.909,44.7773,44.909,22776.0
2019-02-07 09:40:00,47.65,47.81,47.63,47.81,13372.0,44.8244,44.9749,44.8056,44.9749,13372.0
2019-02-07 09:50:00,47.76,47.86,47.75,47.81,9700.0,44.9279,45.0219,44.9184,44.9749,9700.0
2019-02-07 10:00:00,47.82,47.82,47.77,47.77,4132.0,44.9843,44.9843,44.9373,44.9373,4132.0
2019-02-07 10:10:00,47.77,47.88,47.77,47.81,18144.0,44.9373,45.0407,44.9373,44.9749,18144.0
2019-02-07 10:20:00,47.81,47.93,47.81,47.93,11632.0,44.9749,45.0878,44.9749,45.0878,11632.0
2019-02-07 10:30:00,47.99,47.99,47.94,47.95,2568.0,45.1442,45.1442,45.0972,45.1066,2568.0
2019-02-07 10:40:00,47.94,48.02,47.88,47.95,33396.0,45.0972,45.1724,45.0407,45.1066,33396.0
2019-02-07 10:50:00,47.95,47.95,47.84,47.86,51924.0,45.1066,45.1066,45.0031,45.0219,51924.0
2019-02-07 11:00:00,47.86,47.99,47.85,47.99,35624.0,45.0219,45.1442,45.0125,45.1442,35624.0
2019-02-07 11:10:00,47.97,47.99,47.9,47.9,18928.0,45.1254,45.1442,45.0596,45.0596,18928.0
2019-02-07 11:20:00,47.9,47.97,47.9,47.92,61556.0,45.0596,45.1254,45.0596,45.0784,61556.0
2019-02-07 11:30:00,47.81,47.81,47.67,47.76,26284.0,44.9749,44.9749,44.8432,44.9279,26284.0
2019-02-07 11:40:00,47.71,47.75,47.63,47.63,9200.0,44.8808,44.9184,44.8056,44.8056,9200.0
2019-02-07 11:50:00,47.63,47.66,47.54,47.55,9060.0,44.8056,44.8338,44.7209,44.7303,9060.0
2019-02-07 12:00:00,47.51,47.6,47.48,47.6,10440.0,44.6927,44.7773,44.6645,44.7773,10440.0
2019-02-07 12:10:00,47.62,47.68,47.58,47.68,9080.0,44.7962,44.8526,44.7585,44.8526,9080.0
2019-02-07 12:20:00,47.69,47.72,47.67,47.7,5200.0,44.862,44.8902,44.8432,44.8714,5200.0
2019-02-07 12:30:00,47.69,47.78,47.68,47.74,10400.0,44.862,44.9467,44.8526,44.909,10400.0
2019-02-07 12:40:00,47.73,47.74,47.62,47.62,8400.0,44.8996,44.909,44.7962,44.7962,8400.0
2019-02-07 12:50:00,47.65,47.66,47.58,47.63,13664.0,44.8244,44.8338,44.7585,44.8056,13664.0
2019-02-07 13:00:00,47.67,47.76,47.66,47.75,18104.0,44.8432,44.9279,44.8338,44.9184,18104.0
2019-02-07 13:10:00,47.75,47.77,47.72,47.76,26708.0,44.9184,44.9373,44.8902,44.9279,26708.0
2019-02-07 13:20:00,47.72,47.8,47.72,47.75,15544.0,44.8902,44.9655,44.8902,44.9184,15544.0
2019-02-07 13:30:00,47.79,47.85,47.78,47.81,4800.0,44.9561,45.0125,44.9467,44.9749,4800.0
2019-02-07 13:40:00,47.79,47.81,47.77,47.78,8548.0,44.9561,44.9749,44.9373,44.9467,8548.0
2019-02-07 13:50:00,47.76,47.81,47.74,47.75,6800.0,44.9279,44.9749,44.909,44.9184,6800.0
2019-02-07 14:00:00,47.74,47.74,47.68,47.7,2900.0,44.909,44.909,44.8526,44.8714,2900.0
2019-02-07 14:10:00,47.67,47.71,47.63,47.7,39856.0,44.8432,44.8808,44.8056,44.8714,39856.0
2019-02-07 14:20:00,47.73,47.78,47.73,47.78,4920.0,44.8996,44.9467,44.8996,44.9467,4920.0
2019-02-07 14:30:00,47.8,47.81,47.79,47.81,10400.0,44.9655,44.9749,44.9561,44.9749,10400.0
2019-02-07 14:40:00,47.8,47.85,47.77,47.82,19516.0,44.9655,45.0125,44.9373,44.9843,19516.0
2019-02-07 14:50:00,47.8,47.84,47.75,47.8,22768.0,44.9655,45.0031,44.9184,44.9655,22768.0
2019-02-07 15:00:00,47.8,47.84,47.76,47.82,26440.0,44.9655,45.0031,44.9279,44.9843,26440.0
2019-02-07 15:10:00,47.8,47.85,47.77,47.83,26200.0,44.9655,45.0125,44.9373,44.9937,26200.0
2019-02-07 15:20:00,47.87,47.9,47.85,47.89,14400.0,45.0313,45.0596,45.0125,45.0501,14400.0
2019-02-07 15:30:00,47.9,47.9,47.82,47.87,30224.0,45.0596,45.0596,44.9843,45.0313,30224.0
2019-02-07 15:40:00,47.87,47.95,47.87,47.9,21236.0,45.0313,45.1066,45.0313,45.0596,21236.0
2019-02-07 15:50:00,47.9,47.96,47.85,47.93,105216.0,45.0596,45.116,45.0125,45.0878,105216.0
2019-02-08 09:30:00,47.71,47.93,47.66,47.91,36728.0,44.8808,45.0878,44.8338,45.069,36728.0
2019-02-08 09:40:00,48.0,48.01,47.88,47.98,9092.0,45.1536,45.163,45.0407,45.1348,9092.0
2019-02-08 09:50:00,48.0,48.04,47.95,47.96,4800.0,45.1536,45.1912,45.1066,45.116,4800.0
2019-02-08 10:00:00,47.89,47.94,47.78,47.94,9816.0,45.0501,45.0972,44.9467,45.0972,9816.0
2019-02-08 10:10:00,47.91,47.91,47.81,47.84,21764.0,45.069,45.069,44.9749,45.0031,21764.0
2019-02-08 10:20:00,47.81,47.9,47.76,47.9,7200.0,44.9749,45.0596,44.9279,45.0596,7200.0
2019-02-08 10:30:00,47.9,47.98,47.86,47.95,21200.0,45.0596,45.1348,45.0219,45.1066,21200.0
2019-02-08 10:40:00,47.95,47.97,47.76,47.76,10444.0,45.1066,45.1254,44.9279,44.9279,10444.0
2019-02-08 10:50:00,47.75,47.87,47.74,47.85,14400.0,44.9184,45.0313,44.909,45.0125,14400.0
2019-02-08 11:00:00,47.82,47.82,47.74,47.81,8040.0,44.9843,44.9843,44.909,44.9749,8040.0
2019-02-08 11:10:00,47.81,47.94,47.79,47.92,8400.0,44.9749,45.0972,44.9561,45.0784,8400.0
2019-02-08 11:20:00,47.92,48.02,47.92,47.98,19880.0,45.0784,45.1724,45.0784,45.1348,19880.0
2019-02-08 11:30:00,47.98,48.05,47.93,47.94,39920.0,45.1348,45.2007,45.0878,45.0972,39920.0
2019-02-08 11:40:00,47.97,48.1,47.97,48.02,19044.0,45.1254,45.2477,45.1254,45.1724,19044.0
2019-02-08 11:50:00,48.03,48.15,48.03,48.08,8336.0,45.1818,45.2947,45.1818,45.2289,8336.0
2019-02-08 12:00:00,48.13,48.16,48.09,48.1,49316.0,45.2759,45.3041,45.2383,45.2477,49316.0
2019-02-08 12:10:00,48.08,48.11,48.06,48.11,14576.0,45.2289,45.2571,45.2101,45.2571,14576.0
2019-02-08 12:20:00,48.17,48.22,48.16,48.22,10888.0,45.3135,45.3606,45.3041,45.3606,10888.0
2019-02-08 12:30:00,48.22,48.22,48.19,48.21,12140.0,45.3606,45.3606,45.3324,45.3512,12140.0
2019-02-08 12:40:00,48.23,48.28,48.21,48.27,8800.0,45.37,45.417,45.3512,45.4076,8800.0
2019-02-08 12:50:00,48.26,48.26,48.2,48.2,13320.0,45.3982,45.3982,45.3418,45.3418,13320.0
2019-02-08 13:00:00,48.21,48.26,48.2,48.24,10000.0,45.3512,45.3982,45.3418,45.3794,10000.0
2019-02-08 13:10:00,48.27,48.31,48.2,48.2,12880.0,45.4076,45.4452,45.3418,45.3418,12880.0
2019-02-08 13:20:00,48.2,48.24,48.18,48.21,12020.0,45.3418,45.3794,45.3229,45.3512,12020.0
2019-02-08 13:30:00,48.21,48.25,48.2,48.22,8400.0,45.3512,45.3888,45.3418,45.3606,8400.0
2019-02-08 13:40:00,48.28,48.28,48.2,48.23,21792.0,45.417,45.417,45.3418,45.37,21792.0
2019-02-08 13:50:00,48.25,48.25,48.21,48.23,11200.0,45.3888,45.3888,45.3512,45.37,11200.0
2019-02-08 14:00:00,48.22,48.25,48.21,48.24,15732.0,45.3606,45.3888,45.3512,45.3794,15732.0
2019-02-08 14:10:00,48.25,48.35,48.25,48.33,21712.0,45.3888,45.4829,45.3888,45.4641,21712.0
2019-02-08 14:20:00,48.31,48.35,48.29,48.35,13168.0,45.4452,45.4829,45.4264,45.4829,13168.0
2019-02-08 14:30:00,48.32,48.35,48.29,48.33,10560.0,45.4546,45.4829,45.4264,45.4641,10560.0
2019-02-08 14:40:00,48.32,48.34,48.29,48.34,6400.0,45.4546,45.4735,45.4264,45.4735,6400.0
2019-02-08 14:50:00,48.34,48.4,48.33,48.38,17708.0,45.4735,45.5299,45.4641,45.5111,17708.0
2019-02-08 15:00:00,48.37,48.37,48.3,48.3,12448.0,45.5017,45.5017,45.4358,45.4358,12448.0
2019-02-08 15:10:00,48.29,48.39,48.29,48.37,16588.0,45.4264,45.5205,45.4264,45.5017,16588.0
2019-02-08 15:20:00,48.37,48.4,48.33,48.37,24780.0,45.5017,45.5299,45.4641,45.5017,24780.0
2019-02-08 15:30:00,48.37,48.42,48.35,48.38,40800.0,45.5017,45.5487,45.4829,45.5111,40800.0
2019-02-08 15:40:00,48.38,48.41,48.37,48.4,47260.0,45.5111,45.5393,45.5017,45.5299,47260.0
2019-02-08 15:50:00,48.4,48.56,48.4,48.56,115948.0,45.5299,45.6804,45.5299,45.6804,115948.0
2019-02-11 09:30:00,48.85,48.99,48.7,48.99,48548.0,45.9532,46.0849,45.8121,46.0849,48548.0
2019-02-11 09:40:00,48.95,49.02,48.9,48.91,13020.0,46.0473,46.1131,46.0003,46.0097,13020.0
2019-02-11 09:50:00,48.88,48.88,48.79,48.82,30040.0,45.9814,45.9814,45.8968,45.925,30040.0
2019-02-11 10:00:00,48.87,48.89,48.79,48.86,34444.0,45.972,45.9908,45.8968,45.9626,34444.0
2019-02-11 10:10:00,48.83,48.84,48.76,48.8,21716.0,45.9344,45.9438,45.8686,45.9062,21716.0
2019-02-11 10:20:00,48.79,48.79,48.71,48.75,23624.0,45.8968,45.8968,45.8215,45.8591,23624.0
2019-02-11 10:30:00,48.76,48.82,48.72,48.81,16400.0,45.8686,45.925,45.8309,45.9156,16400.0
2019-02-11 10:40:00,48.83,48.99,48.83,48.97,38684.0,45.9344,46.0849,45.9344,46.0661,38684.0
2019-02-11 10:50:00,48.98,49.08,48.97,49.08,33200.0,46.0755,46.1696,46.0661,46.1696,33200.0
2019-02-11 11:00:00,49.09,49.1,48.96,48.97,29332.0,46.179,46.1884,46.0567,46.0661,29332.0
2019-02-11 11:10:00,48.97,49.0,48.95,48.97,10844.0,46.0661,46.0943,46.0473,46.0661,10844.0
2019-02-11 11:20:00,48.98,49.08,48.96,49.08,27600.0,46.0755,46.1696,46.0567,46.1696,27600.0
2019-02-11 11:30:00,49.05,49.13,49.01,49.03,40900.0,46.1414,46.2166,46.1037,46.1225,40900.0
2019-02-11 11:40:00,49.04,49.1,49.04,49.07,27600.0,46.1319,46.1884,46.1319,46.1602,27600.0
2019-02-11 11:50:00,49.06,49.06,48.99,49.02,20148.0,46.1508,46.1508,46.0849,46.1131,20148.0
2019-02-11 12:00:00,49.09,49.19,49.06,49.17,46084.0,46.179,46.2731,46.1508,46.2542,46084.0
2019-02-11 12:10:00,49.19,49.22,49.17,49.18,80480.0,46.2731,46.3013,46.2542,46.2636,80480.0
2019-02-11 12:20:00,49.17,49.27,49.17,49.25,51192.0,46.2542,46.3483,46.2542,46.3295,51192.0
2019-02-11 12:30:00,49.27,49.31,49.21,49.22,77484.0,46.3483,46.3859,46.2919,46.3013,77484.0
2019-02-11 12:40:00,49.22,49.26,49.22,49.24,46560.0,46.3013,46.3389,46.3013,46.3201,46560.0
2019-02-11 12:50:00,49.23,49.29,49.22,49.27,74084.0,46.3107,46.3671,46.3013,46.3483,74084.0
2019-02-11 13:00:00,49.26,49.29,49.24,49.27,36924.0,46.3389,46.3671,46.3201,46.3483,36924.0
2019-02-11 13:10:00,49.28,49.29,49.26,49.29,53804.0,46.3577,46.3671,46.3389,46.3671,53804.0
2019-02-11 13:20:00,49.29,49.31,49.26,49.26,53732.0,46.3671,46.3859,46.3389,46.3389,53732.0
2019-02-11 13:30:00,49.26,49.27,49.1,49.1,33200.0,46.3389,46.3483,46.1884,46.1884,33200.0
2019-02-11 13:40:00,49.09,49.1,49.0,49.04,26888.0,46.179,46.1884,46.0943,46.1319,26888.0
2019-02-11 13:50:00,49.05,49.11,49.04,49.11,14268.0,46.1414,46.1978,46.1319,46.1978,14268.0
2019-02-11 14:00:00,49.1,49.21,49.09,49.18,102592.0,46.1884,46.2919,46.179,46.2636,102592.0
2019-02-11 14:10:00,49.16,49.18,49.07,49.1,30600.0,46.2448,46.2636,46.1602,46.1884,30600.0
2019-02-11 14:20:00,49.08,49.08,49.03,49.04,24000.0,46.1696,46.1696,46.1225,46.1319,24000.0
2019-02-11 14:30:00,49.04,49.08,49.02,49.06,16496.0,46.1319,46.1696,46.1131,46.1508,16496.0
2019-02-11 14:40:00,49.07,49.11,49.02,49.03,26676.0,46.1602,46.1978,46.1131,46.1225,26676.0
2019-02-11 14:50:00,49.03,49.08,49.03,49.08,23792.0,46.1225,46.1696,46.1225,46.1696,23792.0
2019-02-11 15:00:00,49.08,49.13,49.08,49.12,15296.0,46.1696,46.2166,46.1696,46.2072,15296.0
2019-02-11 15:10:00,49.12,49.17,49.08,49.13,27200.0,46.2072,46.2542,46.1696,46.2166,27200.0
2019-02-11 15:20:00,49.14,49.2,49.13,49.17,20260.0,46.226,46.2825,46.2166,46.2542,20260.0
2019-02-11 15:30:00,49.19,49.22,49.13,49.22,21708.0,46.2731,46.3013,46.2166,46.3013,21708.0
2019-02-11 15:40:00,49.19,49.22,49.17,49.21,45192.0,46.2731,46.3013,46.2542,46.2919,45192.0
2019-02-11 15:50:00,49.21,49.44,49.21,49.41,351452.0,46.2919,46.5082,46.2919,46.48,351452.0
2019-02-12 09:30:00,49.78,49.9,49.51,49.54,34148.0,46.8281,46.941,46.5741,46.6023,34148.0
2019-02-12 09:40:00,49.57,49.76,49.57,49.74,10648.0,46.6305,46.8093,46.6305,46.7904,10648.0
2019-02-12 09:50:00,49.74,49.89,49.69,49.84,23456.0,46.7904,46.9315,46.7434,46.8845,23456.0
2019-02-12 10:00:00,49.85,49.98,49.84,49.9,31340.0,46.8939,47.0162,46.8845,46.941,31340.0
2019-02-12 10:10:00,49.94,50.0,49.89,49.95,34488.0,46.9786,47.035,46.9315,46.988,34488.0
2019-02-12 10:20:00,49.93,49.93,49.84,49.84,21324.0,46.9692,46.9692,46.8845,46.8845,21324.0
2019-02-12 10:30:00,49.85,49.88,49.83,49.87,20956.0,46.8939,46.9221,46.8751,46.9127,20956.0
2019-02-12 10:40:00,49.85,49.88,49.81,49.86,40060.0,46.8939,46.9221,46.8563,46.9033,40060.0
2019-02-12 10:50:00,49.87,49.98,49.85,49.98,39128.0,46.9127,47.0162,46.8939,47.0162,39128.0
2019-02-12 11:00:00,49.99,50.09,49.96,50.07,40248.0,47.0256,47.1197,46.9974,47.1009,40248.0
2019-02-12 11:10:00,50.06,50.09,50.05,50.06,8400.0,47.0915,47.1197,47.0821,47.0915,8400.0
2019-02-12 11:20:00,50.04,50.19,50.02,50.19,40016.0,47.0726,47.2138,47.0538,47.2138,40016.0
2019-02-12 11:30:00,50.2,50.2,50.08,50.1,20200.0,47.2232,47.2232,47.1103,47.1291,20200.0
2019-02-12 11:40:00,50.09,50.09,50.0,50.03,17648.0,47.1197,47.1197,47.035,47.0632,17648.0
2019-02-12 11:50:00,50.01,50.05,49.98,49.98,36592.0,47.0444,47.0821,47.0162,47.0162,36592.0
2019-02-12 12:00:00,50.0,50.03,49.98,49.99,15688.0,47.035,47.0632,47.0162,47.0256,15688.0
2019-02-12 12:10:00,49.99,50.04,49.95,49.97,81540.0,47.0256,47.0726,46.988,47.0068,81540.0
2019-02-12 12:20:00,49.99,50.02,49.99,50.0,22144.0,47.0256,47.0538,47.0256,47.035,22144.0
2019-02-12 12:30:00,50.0,50.02,49.98,49.98,21160.0,47.035,47.0538,47.0162,47.0162,21160.0
2019-02-12 12:40:00,49.99,49.99,49.92,49.93,19124.0,47.0256,47.0256,46.9598,46.9692,19124.0
2019-02-12 12:50:00,49.94,49.97,49.93,49.97,15200.0,46.9786,47.0068,46.9692,47.0068,15200.0
2019-02-12 13:00:00,49.96,49.97,49.91,49.93,12400.0,46.9974,47.0068,46.9504,46.9692,12400.0
2019-02-12 13:10:00,49.92,49.95,49.92,49.93,9200.0,46.9598,46.988,46.9598,46.9692,9200.0
2019-02-12 13:20:00,49.92,49.98,49.91,49.95,26700.0,46.9598,47.0162,46.9504,46.988,26700.0
2019-02-12 13:30:00,49.95,49.99,49.94,49.99,18620.0,46.988,47.0256,46.9786,47.0256,18620.0
2019-02-12 13:40:00,49.97,49.99,49.95,49.98,12512.0,47.0068,47.0256,46.988,47.0162,12512.0
2019-02-12 13:50:00,49.97,50.02,49.97,50.02,14400.0,47.0068,47.0538,47.0068,47.0538,14400.0
2019-02-12 14:00:00,50.01,50.02,49.98,49.99,28040.0,47.0444,47.0538,47.0162,47.0256,28040.0
2019-02-12 14:10:00,49.99,50.01,49.99,49.99,23600.0,47.0256,47.0444,47.0256,47.0256,23600.0
2019-02-12 14:20:00,49.98,50.02,49.97,49.97,39600.0,47.0162,47.0538,47.0068,47.0068,39600.0
2019-02-12 14:30:00,49.97,50.0,49.97,49.98,26436.0,47.0068,47.035,47.0068,47.0162,26436.0
2019-02-12 14:40:00,49.98,50.0,49.97,49.98,18820.0,47.0162,47.035,47.0068,47.0162,18820.0
2019-02-12 14:50:00,49.97,50.0,49.97,49.98,37248.0,47.0068,47.035,47.0068,47.0162,37248.0
2019-02-12 15:00:00,49.98,50.01,49.97,50.0,21200.0,47.0162,47.0444,47.0068,47.035,21200.0
2019-02-12 15:10:00,49.99,50.0,49.96,49.98,89312.0,47.0256,47.035,46.9974,47.0162,89312.0
2019-02-12 15:20:00,49.97,50.02,49.97,49.98,50000.0,47.0068,47.0538,47.0068,47.0162,50000.0
2019-02-12 15:30:00,49.99,50.03,49.99,50.01,128848.0,47.0256,47.0632,47.0256,47.0444,128848.0
2019-02-12 15:40:00,50.01,50.05,50.01,50.02,119508.0,47.0444,47.0821,47.0444,47.0538,119508.0
2019-02-12 15:50:00,50.02,50.23,50.02,50.15,257356.0,47.0538,47.2514,47.0538,47.1761,257356.0
2019-02-13 09:30:00,50.17,50.37,50.15,50.21,41320.0,47.1949,47.3831,47.1761,47.2326,41320.0
2019-02-13 09:40:00,50.26,50.42,50.22,50.4,11452.0,47.2796,47.4301,47.242,47.4113,11452.0
2019-02-13 09:50:00,50.38,50.52,50.36,50.48,37500.0,47.3925,47.5242,47.3737,47.4866,37500.0
2019-02-13 10:00:00,50.46,50.48,50.41,50.47,18204.0,47.4677,47.4866,47.4207,47.4772,18204.0
2019-02-13 10:10:00,50.49,50.51,50.37,50.37,43628.0,47.496,47.5148,47.3831,47.3831,43628.0
2019-02-13 10:20:00,50.37,50.52,50.37,50.41,29708.0,47.3831,47.5242,47.3831,47.4207,29708.0
2019-02-13 10:30:00,50.36,50.5,50.36,50.46,25212.0,47.3737,47.5054,47.3737,47.4677,25212.0
2019-02-13 10:40:00,50.47,50.5,50.44,50.47,50648.0,47.4772,47.5054,47.4489,47.4772,50648.0
2019-02-13 10:50:00,50.49,50.51,50.42,50.45,27720.0,47.496,47.5148,47.4301,47.4583,27720.0
2019-02-13 11:00:00,50.46,50.56,50.46,50.56,30552.0,47.4677,47.5618,47.4677,47.5618,30552.0
2019-02-13 11:10:00,50.52,50.55,50.43,50.43,14000.0,47.5242,47.5524,47.4395,47.4395,14000.0
2019-02-13 11:20:00,50.42,50.47,50.36,50.46,49440.0,47.4301,47.4772,47.3737,47.4677,49440.0
2019-02-13 11:30:00,50.47,50.51,50.38,50.45,77568.0,47.4772,47.5148,47.3925,47.4583,77568.0
2019-02-13 11:40:00,50.45,50.46,50.4,50.45,89432.0,47.4583,47.4677,47.4113,47.4583,89432.0
2019-02-13 11:50:00,50.44,50.45,50.42,50.44,40400.0,47.4489,47.4583,47.4301,47.4489,40400.0
2019-02-13 12:00:00,50.44,50.46,50.27,50.28,40596.0,47.4489,47.4677,47.289,47.2984,40596.0
2019-02-13 12:10:00,50.26,50.31,50.24,50.24,8000.0,47.2796,47.3266,47.2608,47.2608,8000.0
2019-02-13 12:20:00,50.27,50.34,50.25,50.34,22000.0,47.289,47.3549,47.2702,47.3549,22000.0
2019-02-13 12:30:00,50.32,50.41,50.32,50.39,20880.0,47.336,47.4207,47.336,47.4019,20880.0
2019-02-13 12:40:00,50.4,50.51,50.4,50.47,46000.0,47.4113,47.5148,47.4113,47.4772,46000.0
2019-02-13 12:50:00,50.47,50.52,50.43,50.52,59048.0,47.4772,47.5242,47.4395,47.5242,59048.0
2019-02-13 13:00:00,50.51,50.59,50.51,50.56,51144.0,47.5148,47.59,47.5148,47.5618,51144.0
2019-02-13 13:10:00,50.56,50.6,50.55,50.58,28960.0,47.5618,47.5994,47.5524,47.5806,28960.0
2019-02-13 13:20:00,50.57,50.68,50.56,50.68,29680.0,47.5712,47.6747,47.5618,47.6747,29680.0
2019-02-13 13:30:00,50.66,50.72,50.49,50.5,65300.0,47.6559,47.7123,47.496,47.5054,65300.0
2019-02-13 13:40:00,50.52,50.62,50.49,50.59,14736.0,47.5242,47.6183,47.496,47.59,14736.0
2019-02-13 13:50:00,50.58,50.64,50.56,50.62,11260.0,47.5806,47.6371,47.5618,47.6183,11260.0
2019-02-13 14:00:00,50.61,50.67,50.59,50.6,46312.0,47.6088,47.6653,47.59,47.5994,46312.0
2019-02-13 14:10:00,50.58,50.58,50.5,50.51,105600.0,47.5806,47.5806,47.5054,47.5148,105600.0
2019-02-13 14:20:00,50.52,50.52,50.46,50.46,31880.0,47.5242,47.5242,47.4677,47.4677,31880.0
2019-02-13 14:30:00,50.46,50.5,50.46,50.48,31328.0,47.4677,47.5054,47.4677,47.4866,31328.0
2019-02-13 14:40:00,50.46,50.52,50.43,50.52,8800.0,47.4677,47.5242,47.4395,47.5242,8800.0
2019-02-13 14:50:00,50.52,50.55,50.51,50.54,13800.0,47.5242,47.5524,47.5148,47.543,13800.0
2019-02-13 15:00:00,50.53,50.55,50.5,50.52,15660.0,47.5336,47.5524,47.5054,47.5242,15660.0
2019-02-13 15:10:00,50.53,50.58,50.52,50.57,22720.0,47.5336,47.5806,47.5242,47.5712,22720.0
2019-02-13 15:20:00,50.55,50.59,50.55,50.58,24240.0,47.5524,47.59,47.5524,47.5806,24240.0
2019-02-13 15:30:00,50.59,50.6,50.55,50.56,27016.0,47.59,47.5994,47.5524,47.5618,27016.0
2019-02-13 15:40:00,50.56,50.57,50.37,50.38,29728.0,47.5618,47.5712,47.3831,47.3925,29728.0
2019-02-13 15:50:00,50.38,50.45,50.37,50.44,181096.0,47.3925,47.4583,47.3831,47.4489,181096.0
2019-02-14 09:30:00,50.0,50.44,50.0,50.28,126460.0,47.035,47.4489,47.035,47.2984,126460.0
2019-02-14 09:40:00,50.26,50.29,50.07,50.12,64800.0,47.2796,47.3078,47.1009,47.1479,64800.0
2019-02-14 09:50:00,50.07,50.27,50.07,50.27,37376.0,47.1009,47.289,47.1009,47.289,37376.0
2019-02-14 10:00:00,50.3,50.31,50.17,50.17,18400.0,47.3172,47.3266,47.1949,47.1949,18400.0
2019-02-14 10:10:00,50.21,50.29,50.17,50.27,57552.0,47.2326,47.3078,47.1949,47.289,57552.0
2019-02-14 10:20:00,50.29,50.29,50.16,50.2,33540.0,47.3078,47.3078,47.1855,47.2232,33540.0
2019-02-14 10:30:00,50.22,50.25,50.18,50.22,298472.0,47.242,47.2702,47.2043,47.242,298472.0
2019-02-14 10:40:00,50.29,50.4,50.29,50.31,6916.0,47.3078,47.4113,47.3078,47.3266,6916.0
2019-02-14 10:50:00,50.32,50.36,50.26,50.33,5500.0,47.336,47.3737,47.2796,47.3455,5500.0
2019-02-14 11:00:00,50.28,50.28,50.2,50.24,22416.0,47.2984,47.2984,47.2232,47.2608,22416.0
2019-02-14 11:10:00,50.24,50.24,50.19,50.21,6300.0,47.2608,47.2608,47.2138,47.2326,6300.0
2019-02-14 11:20:00,50.22,50.22,50.17,50.17,4960.0,47.242,47.242,47.1949,47.1949,4960.0
2019-02-14 11:30:00,50.2,50.25,50.13,50.24,51568.0,47.2232,47.2702,47.1573,47.2608,51568.0
2019-02-14 11:40:00,50.24,50.43,50.24,50.37,73664.0,47.2608,47.4395,47.2608,47.3831,73664.0
2019-02-14 11:50:00,50.39,50.46,50.39,50.46,8404.0,47.4019,47.4677,47.4019,47.4677,8404.0
2019-02-14 12:00:00,50.46,50.48,50.44,50.45,66312.0,47.4677,47.4866,47.4489,47.4583,66312.0
2019-02-14 12:10:00,50.45,50.51,50.43,50.51,29704.0,47.4583,47.5148,47.4395,47.5148,29704.0
2019-02-14 12:20:00,50.51,50.56,50.5,50.55,3600.0,47.5148,47.5618,47.5054,47.5524,3600.0
2019-02-14 12:30:00,50.56,50.56,50.52,50.53,6124.0,47.5618,47.5618,47.5242,47.5336,6124.0
2019-02-14 12:40:00,50.53,50.53,50.46,50.46,9600.0,47.5336,47.5336,47.4677,47.4677,9600.0
2019-02-14 12:50:00,50.46,50.48,50.44,50.46,6424.0,47.4677,47.4866,47.4489,47.4677,6424.0
2019-02-14 13:00:00,50.47,50.48,50.44,50.44,16412.0,47.4772,47.4866,47.4489,47.4489,16412.0
2019-02-14 13:10:00,50.45,50.5,50.45,50.5,8800.0,47.4583,47.5054,47.4583,47.5054,8800.0
2019-02-14 13:20:00,50.5,50.5,50.45,50.47,7788.0,47.5054,47.5054,47.4583,47.4772,7788.0
2019-02-14 13:30:00,50.53,50.56,50.48,50.48,8448.0,47.5336,47.5618,47.4866,47.4866,8448.0
2019-02-14 13:40:00,50.49,50.51,50.47,50.47,9368.0,47.496,47.5148,47.4772,47.4772,9368.0
2019-02-14 13:50:00,50.47,50.48,50.44,50.44,14692.0,47.4772,47.4866,47.4489,47.4489,14692.0
2019-02-14 14:00:00,50.45,50.45,50.4,50.44,10188.0,47.4583,47.4583,47.4113,47.4489,10188.0
2019-02-14 14:10:00,50.47,50.49,50.46,50.48,13152.0,47.4772,47.496,47.4677,47.4866,13152.0
2019-02-14 14:20:00,50.49,50.52,50.45,50.47,15028.0,47.496,47.5242,47.4583,47.4772,15028.0
2019-02-14 14:30:00,50.45,50.49,50.44,50.49,10748.0,47.4583,47.496,47.4489,47.496,10748.0
2019-02-14 14:40:00,50.5,50.55,50.5,50.5,21716.0,47.5054,47.5524,47.5054,47.5054,21716.0
2019-02-14 14:50:00,50.49,50.51,50.46,50.48,20836.0,47.496,47.5148,47.4677,47.4866,20836.0
2019-02-14 15:00:00,50.49,50.59,50.47,50.47,19172.0,47.496,47.59,47.4772,47.4772,19172.0
2019-02-14 15:10:00,50.46,50.47,50.4,50.41,19532.0,47.4677,47.4772,47.4113,47.4207,19532.0
2019-02-14 15:20:00,50.4,50.41,50.37,50.38,24572.0,47.4113,47.4207,47.3831,47.3925,24572.0
2019-02-14 15:30:00,50.39,50.46,50.39,50.44,22008.0,47.4019,47.4677,47.4019,47.4489,22008.0
2019-02-14 15:40:00,50.45,50.45,50.39,50.39,37588.0,47.4583,47.4583,47.4019,47.4019,37588.0
2019-02-14 15:50:00,50.38,50.43,50.34,50.35,72188.0,47.3925,47.4395,47.3549,47.3643,72188.0
2019-02-15 09:30:00,50.84,50.84,50.32,50.67,218692.0,47.8252,47.8252,47.336,47.6653,218692.0
2019-02-15 09:40:00,50.69,50.82,50.64,50.77,34436.0,47.6841,47.8064,47.6371,47.7594,34436.0
2019-02-15 09:50:00,50.78,50.78,50.67,50.71,28900.0,47.7688,47.7688,47.6653,47.7029,28900.0
2019-02-15 10:00:00,50.72,50.78,50.67,50.71,43356.0,47.7123,47.7688,47.6653,47.7029,43356.0
2019-02-15 10:10:00,50.7,50.73,50.7,50.72,7204.0,47.6935,47.7217,47.6935,47.7123,7204.0
2019-02-15 10:20:00,50.73,50.76,50.7,50.72,13328.0,47.7217,47.75,47.6935,47.7123,13328.0
2019-02-15 10:30:00,50.75,50.78,50.71,50.75,22624.0,47.7405,47.7688,47.7029,47.7405,22624.0
2019-02-15 10:40:00,50.78,50.78,50.7,50.73,30428.0,47.7688,47.7688,47.6935,47.7217,30428.0
2019-02-15 10:50:00,50.73,50.74,50.67,50.71,42344.0,47.7217,47.7311,47.6653,47.7029,42344.0
2019-02-15 11:00:00,50.74,50.74,50.69,50.74,12400.0,47.7311,47.7311,47.6841,47.7311,12400.0
2019-02-15 11:10:00,50.69,50.71,50.54,50.56,27140.0,47.6841,47.7029,47.543,47.5618,27140.0
2019-02-15 11:20:00,50.57,50.61,50.51,50.59,16860.0,47.5712,47.6088,47.5148,47.59,16860.0
2019-02-15 11:30:00,50.59,50.68,50.57,50.57,15012.0,47.59,47.6747,47.5712,47.5712,15012.0
2019-02-15 11:40:00,50.59,50.61,50.55,50.6,10928.0,47.59,47.6088,47.5524,47.5994,10928.0
2019-02-15 11:50:00,50.61,50.66,50.61,50.62,24688.0,47.6088,47.6559,47.6088,47.6183,24688.0
2019-02-15 12:00:00,50.6,50.6,50.5,50.57,16036.0,47.5994,47.5994,47.5054,47.5712,16036.0
2019-02-15 12:10:00,50.59,50.64,50.59,50.62,5840.0,47.59,47.6371,47.59,47.6183,5840.0
2019-02-15 12:20:00,50.61,50.63,50.6,50.61,4000.0,47.6088,47.6277,47.5994,47.6088,4000.0
2019-02-15 12:30:00,50.6,50.62,50.57,50.6,11200.0,47.5994,47.6183,47.5712,47.5994,11200.0
2019-02-15 12:40:00,50.61,50.64,50.58,50.59,12676.0,47.6088,47.6371,47.5806,47.59,12676.0
2019-02-15 12:50:00,50.58,50.62,50.58,50.61,7800.0,47.5806,47.6183,47.5806,47.6088,7800.0
2019-02-15 13:00:00,50.62,50.62,50.57,50.58,13452.0,47.6183,47.6183,47.5712,47.5806,13452.0
2019-02-15 13:10:00,50.58,50.6,50.57,50.57,5880.0,47.5806,47.5994,47.5712,47.5712,5880.0
2019-02-15 13:20:00,50.56,50.6,50.54,50.55,17032.0,47.5618,47.5994,47.543,47.5524,17032.0
2019-02-15 13:30:00,50.56,50.58,50.56,50.58,4976.0,47.5618,47.5806,47.5618,47.5806,4976.0
2019-02-15 13:40:00,50.57,50.58,50.56,50.56,6800.0,47.5712,47.5806,47.5618,47.5618,6800.0
2019-02-15 13:50:00,50.58,50.61,50.56,50.58,14000.0,47.5806,47.6088,47.5618,47.5806,14000.0
2019-02-15 14:00:00,50.58,50.63,50.58,50.59,22656.0,47.5806,47.6277,47.5806,47.59,22656.0
2019-02-15 14:10:00,50.59,50.59,50.55,50.57,15196.0,47.59,47.59,47.5524,47.5712,15196.0
2019-02-15 14:20:00,50.56,50.74,50.56,50.73,29452.0,47.5618,47.7311,47.5618,47.7217,29452.0
2019-02-15 14:30:00,50.72,50.74,50.65,50.66,58996.0,47.7123,47.7311,47.6465,47.6559,58996.0
2019-02-15 14:40:00,50.65,50.69,50.62,50.69,13228.0,47.6465,47.6841,47.6183,47.6841,13228.0
2019-02-15 14:50:00,50.71,50.75,50.69,50.74,16668.0,47.7029,47.7405,47.6841,47.7311,16668.0
2019-02-15 15:00:00,50.72,50.73,50.69,50.69,22432.0,47.7123,47.7217,47.6841,47.6841,22432.0
2019-02-15 15:10:00,50.69,50.7,50.65,50.68,12808.0,47.6841,47.6935,47.6465,47.6747,12808.0
2019-02-15 15:20:00,50.68,50.69,50.67,50.69,12736.0,47.6747,47.6841,47.6653,47.6841,12736.0
2019-02-15 15:30:00,50.67,50.74,50.66,50.74,42020.0,47.6653,47.7311,47.6559,47.7311,42020.0
2019-02-15 15:40:00,50.73,50.81,50.72,50.81,46884.0,47.7217,47.797,47.7123,47.797,46884.0
2019-02-15 15:50:00,50.83,50.97,50.77,50.97,230552.0,47.8158,47.9475,47.7594,47.9475,230552.0
2019-02-19 09:30:00,50.74,50.83,50.73,50.75,44888.0,47.7311,47.8158,47.7217,47.7405,44888.0
2019-02-19 09:40:00,50.8,50.87,50.77,50.82,10740.0,47.7876,47.8534,47.7594,47.8064,10740.0
2019-02-19 09:50:00,50.81,50.84,50.77,50.84,41640.0,47.797,47.8252,47.7594,47.8252,41640.0
2019-02-19 10:00:00,50.85,50.97,50.84,50.9,48752.0,47.8346,47.9475,47.8252,47.8817,48752.0
2019-02-19 10:10:00,50.9,50.9,50.86,50.87,29200.0,47.8817,47.8817,47.844,47.8534,29200.0
2019-02-19 10:20:00,50.85,50.85,50.81,50.82,7692.0,47.8346,47.8346,47.797,47.8064,7692.0
2019-02-19 10:30:00,50.79,50.79,50.71,50.71,4472.0,47.7782,47.7782,47.7029,47.7029,4472.0
2019-02-19 10:40:00,50.71,50.76,50.71,50.72,7600.0,47.7029,47.75,47.7029,47.7123,7600.0
2019-02-19 10:50:00,50.72,50.76,50.72,50.72,4000.0,47.7123,47.75,47.7123,47.7123,4000.0
2019-02-19 11:00:00,50.73,50.87,50.73,50.85,16144.0,47.7217,47.8534,47.7217,47.8346,16144.0
2019-02-19 11:10:00,50.83,50.88,50.79,50.79,22052.0,47.8158,47.8628,47.7782,47.7782,22052.0
2019-02-19 11:20:00,50.81,50.82,50.78,50.78,3200.0,47.797,47.8064,47.7688,47.7688,3200.0
2019-02-19 11:30:00,50.79,50.8,50.76,50.79,9600.0,47.7782,47.7876,47.75,47.7782,9600.0
2019-02-19 11:40:00,50.78,50.86,50.78,50.84,12660.0,47.7688,47.844,47.7688,47.8252,12660.0
2019-02-19 11:50:00,50.85,50.88,50.79,50.88,20900.0,47.8346,47.8628,47.7782,47.8628,20900.0
2019-02-19 12:00:00,50.86,50.93,50.86,50.88,11492.0,47.844,47.9099,47.844,47.8628,11492.0
2019-02-19 12:10:00,50.88,50.88,50.83,50.87,11200.0,47.8628,47.8628,47.8158,47.8534,11200.0
2019-02-19 12:20:00,50.86,50.88,50.82,50.85,32748.0,47.844,47.8628,47.8064,47.8346,32748.0
2019-02-19 12:30:00,50.82,50.85,50.82,50.84,8580.0,47.8064,47.8346,47.8064,47.8252,8580.0
2019-02-19 12:40:00,50.83,50.85,50.8,50.8,19600.0,47.8158,47.8346,47.7876,47.7876,19600.0
2019-02-19 12:50:00,50.79,50.86,50.78,50.86,8800.0,47.7782,47.844,47.7688,47.844,8800.0
2019-02-19 13:00:00,50.86,50.86,50.77,50.77,12800.0,47.844,47.844,47.7594,47.7594,12800.0
2019-02-19 13:10:00,50.78,50.81,50.76,50.76,9752.0,47.7688,47.797,47.75,47.75,9752.0
2019-02-19 13:20:00,50.74,50.78,50.73,50.76,16356.0,47.7311,47.7688,47.7217,47.75,16356.0
2019-02-19 13:30:00,50.74,50.74,50.72,50.72,2000.0,47.7311,47.7311,47.7123,47.7123,2000.0
2019-02-19 13:40:00,50.75,50.8,50.75,50.8,6088.0,47.7405,47.7876,47.7405,47.7876,6088.0
2019-02-19 13:50:00,50.81,50.84,50.8,50.8,6552.0,47.797,47.8252,47.7876,47.7876,6552.0
2019-02-19 14:00:00,50.81,50.85,50.81,50.84,11952.0,47.797,47.8346,47.797,47.8252,11952.0
2019-02-19 14:10:00,50.85,50.86,50.8,50.81,11720.0,47.8346,47.844,47.7876,47.797,11720.0
2019-02-19 14:20:00,50.78,50.84,50.77,50.81,18656.0,47.7688,47.8252,47.7594,47.797,18656.0
2019-02-19 14:30:00,50.85,50.87,50.83,50.87,8424.0,47.8346,47.8534,47.8158,47.8534,8424.0
2019-02-19 14:40:00,50.91,50.91,50.88,50.9,11332.0,47.8911,47.8911,47.8628,47.8817,11332.0
2019-02-19 14:50:00,50.89,50.92,50.88,50.89,7604.0,47.8722,47.9005,47.8628,47.8722,7604.0
2019-02-19 15:00:00,50.89,50.89,50.84,50.84,13256.0,47.8722,47.8722,47.8252,47.8252,13256.0
2019-02-19 15:10:00,50.84,50.84,50.78,50.79,30592.0,47.8252,47.8252,47.7688,47.7782,30592.0
2019-02-19 15:20:00,50.79,50.8,50.72,50.76,19064.0,47.7782,47.7876,47.7123,47.75,19064.0
2019-02-19 15:30:00,50.75,50.81,50.71,50.72,19052.0,47.7405,47.797,47.7029,47.7123,19052.0
2019-02-19 15:40:00,50.72,50.77,50.72,50.75,23036.0,47.7123,47.7594,47.7123,47.7405,23036.0
2019-02-19 15:50:00,50.75,50.9,50.74,50.86,178084.0,47.7405,47.8817,47.7311,47.844,178084.0
2019-02-20 09:30:00,50.82,50.89,50.26,50.77,55600.0,47.8064,47.8722,47.2796,47.7594,55600.0
2019-02-20 09:40:00,50.78,50.8,50.71,50.73,8076.0,47.7688,47.7876,47.7029,47.7217,8076.0
2019-02-20 09:50:00,50.77,50.87,50.77,50.87,2800.0,47.7594,47.8534,47.7594,47.8534,2800.0
2019-02-20 10:00:00,50.82,50.86,50.75,50.78,9444.0,47.8064,47.844,47.7405,47.7688,9444.0
2019-02-20 10:10:00,50.78,50.9,50.77,50.9,6400.0,47.7688,47.8817,47.7594,47.8817,6400.0
2019-02-20 10:20:00,50.91,50.91,50.86,50.87,6840.0,47.8911,47.8911,47.844,47.8534,6840.0
2019-02-20 10:30:00,50.86,50.9,50.83,50.83,9744.0,47.844,47.8817,47.8158,47.8158,9744.0
2019-02-20 10:40:00,50.84,50.85,50.75,50.77,13600.0,47.8252,47.8346,47.7405,47.7594,13600.0
2019-02-20 10:50:00,50.77,50.77,50.67,50.67,23872.0,47.7594,47.7594,47.6653,47.6653,23872.0
2019-02-20 11:00:00,50.67,50.73,50.67,50.72,8000.0,47.6653,47.7217,47.6653,47.7123,8000.0
2019-02-20 11:10:00,50.71,50.73,50.64,50.65,14708.0,47.7029,47.7217,47.6371,47.6465,14708.0
2019-02-20 11:20:00,50.63,50.65,50.6,50.65,9768.0,47.6277,47.6465,47.5994,47.6465,9768.0
2019-02-20 11:30:00,50.63,50.65,50.62,50.65,10724.0,47.6277,47.6465,47.6183,47.6465,10724.0
2019-02-20 11:40:00,50.66,50.74,50.66,50.74,12016.0,47.6559,47.7311,47.6559,47.7311,12016.0
2019-02-20 11:50:00,50.73,50.77,50.7,50.7,7700.0,47.7217,47.7594,47.6935,47.6935,7700.0
2019-02-20 12:00:00,50.7,50.7,50.66,50.67,9240.0,47.6935,47.6935,47.6559,47.6653,9240.0
2019-02-20 12:10:00,50.66,50.67,50.64,50.66,9596.0,47.6559,47.6653,47.6371,47.6559,9596.0
2019-02-20 12:20:00,50.62,50.62,50.45,50.46,9600.0,47.6183,47.6183,47.4583,47.4677,9600.0
2019-02-20 12:30:00,50.46,50.53,50.46,50.5,6800.0,47.4677,47.5336,47.4677,47.5054,6800.0
2019-02-20 12:40:00,50.52,50.56,50.52,50.53,8400.0,47.5242,47.5618,47.5242,47.5336,8400.0
2019-02-20 12:50:00,50.51,50.51,50.45,50.47,10400.0,47.5148,47.5148,47.4583,47.4772,10400.0
2019-02-20 13:00:00,50.49,50.54,50.48,50.54,5600.0,47.496,47.543,47.4866,47.543,5600.0
2019-02-20 13:10:00,50.55,50.59,50.55,50.59,6000.0,47.5524,47.59,47.5524,47.59,6000.0
2019-02-20 13:20:00,50.6,50.66,50.6,50.65,8960.0,47.5994,47.6559,47.5994,47.6465,8960.0
2019-02-20 13:30:00,50.65,50.68,50.63,50.63,8800.0,47.6465,47.6747,47.6277,47.6277,8800.0
2019-02-20 13:40:00,50.64,50.71,50.64,50.71,11600.0,47.6371,47.7029,47.6371,47.7029,11600.0
2019-02-20 13:50:00,50.69,50.73,50.68,50.69,17200.0,47.6841,47.7217,47.6747,47.6841,17200.0
2019-02-20 14:00:00,50.69,50.73,50.65,50.66,19156.0,47.6841,47.7217,47.6465,47.6559,19156.0
2019-02-20 14:10:00,50.67,50.7,50.61,50.61,14088.0,47.6653,47.6935,47.6088,47.6088,14088.0
2019-02-20 14:20:00,50.55,50.64,50.55,50.63,9528.0,47.5524,47.6371,47.5524,47.6277,9528.0
2019-02-20 14:30:00,50.67,50.8,50.67,50.78,16428.0,47.6653,47.7876,47.6653,47.7688,16428.0
2019-02-20 14:40:00,50.76,50.8,50.75,50.79,6448.0,47.75,47.7876,47.7405,47.7782,6448.0
2019-02-20 14:50:00,50.79,50.83,50.78,50.81,7364.0,47.7782,47.8158,47.7688,47.797,7364.0
2019-02-20 15:00:00,50.83,50.83,50.77,50.8,14900.0,47.8158,47.8158,47.7594,47.7876,14900.0
2019-02-20 15:10:00,50.8,50.83,50.75,50.8,10560.0,47.7876,47.8158,47.7405,47.7876,10560.0
2019-02-20 15:20:00,50.8,50.8,50.75,50.75,16416.0,47.7876,47.7876,47.7405,47.7405,16416.0
2019-02-20 15:30:00,50.75,50.82,50.74,50.81,17844.0,47.7405,47.8064,47.7311,47.797,17844.0
2019-02-20 15:40:00,50.81,50.82,50.75,50.78,18008.0,47.797,47.8064,47.7405,47.7688,18008.0
2019-02-20 15:50:00,50.78,50.79,50.71,50.77,62020.0,47.7688,47.7782,47.7029,47.7594,62020.0
2019-02-21 09:30:00,50.82,50.82,50.26,50.56,37500.0,47.8064,47.8064,47.2796,47.5618,37500.0
2019-02-21 09:40:00,50.63,50.75,50.54,50.54,13540.0,47.6277,47.7405,47.543,47.543,13540.0
2019-02-21 09:50:00,50.55,50.71,50.55,50.63,11576.0,47.5524,47.7029,47.5524,47.6277,11576.0
2019-02-21 10:00:00,50.63,50.74,50.57,50.66,28856.0,47.6277,47.7311,47.5712,47.6559,28856.0
2019-02-21 10:10:00,50.67,50.74,50.6,50.73,7600.0,47.6653,47.7311,47.5994,47.7217,7600.0
2019-02-21 10:20:00,50.74,50.77,50.62,50.62,7200.0,47.7311,47.7594,47.6183,47.6183,7200.0
2019-02-21 10:30:00,50.65,50.68,50.6,50.68,10800.0,47.6465,47.6747,47.5994,47.6747,10800.0
2019-02-21 10:40:00,50.68,50.71,50.63,50.63,11300.0,47.6747,47.7029,47.6277,47.6277,11300.0
2019-02-21 10:50:00,50.63,50.7,50.63,50.64,8400.0,47.6277,47.6935,47.6277,47.6371,8400.0
2019-02-21 11:00:00,50.62,50.76,50.6,50.72,12740.0,47.6183,47.75,47.5994,47.7123,12740.0
2019-02-21 11:10:00,50.73,50.73,50.67,50.67,30916.0,47.7217,47.7217,47.6653,47.6653,30916.0
2019-02-21 11:20:00,50.67,50.73,50.67,50.71,26396.0,47.6653,47.7217,47.6653,47.7029,26396.0
2019-02-21 11:30:00,50.69,50.77,50.69,50.74,6680.0,47.6841,47.7594,47.6841,47.7311,6680.0
2019-02-21 11:40:00,50.77,50.8,50.74,50.75,20800.0,47.7594,47.7876,47.7311,47.7405,20800.0
2019-02-21 11:50:00,50.75,50.88,50.74,50.84,22000.0,47.7405,47.8628,47.7311,47.8252,22000.0
2019-02-21 12:00:00,50.84,50.86,50.82,50.82,9016.0,47.8252,47.844,47.8064,47.8064,9016.0
2019-02-21 12:10:00,50.83,50.83,50.8,50.8,7200.0,47.8158,47.8158,47.7876,47.7876,7200.0
2019-02-21 12:20:00,50.8,50.87,50.8,50.84,10000.0,47.7876,47.8534,47.7876,47.8252,10000.0
2019-02-21 12:30:00,50.85,50.89,50.85,50.85,12364.0,47.8346,47.8722,47.8346,47.8346,12364.0
2019-02-21 12:40:00,50.87,50.88,50.77,50.78,12000.0,47.8534,47.8628,47.7594,47.7688,12000.0
2019-02-21 12:50:00,50.77,50.81,50.77,50.8,7200.0,47.7594,47.797,47.7594,47.7876,7200.0
2019-02-21 13:00:00,50.82,50.84,50.8,50.82,6800.0,47.8064,47.8252,47.7876,47.8064,6800.0
2019-02-21 13:10:00,50.82,50.85,50.8,50.8,13600.0,47.8064,47.8346,47.7876,47.7876,13600.0
2019-02-21 13:20:00,50.81,50.82,50.77,50.8,9200.0,47.797,47.8064,47.7594,47.7876,9200.0
2019-02-21 13:30:00,50.79,50.81,50.79,50.81,4216.0,47.7782,47.797,47.7782,47.797,4216.0
2019-02-21 13:40:00,50.8,50.8,50.74,50.77,14400.0,47.7876,47.7876,47.7311,47.7594,14400.0
2019-02-21 13:50:00,50.77,50.8,50.77,50.8,5760.0,47.7594,47.7876,47.7594,47.7876,5760.0
2019-02-21 14:00:00,50.81,50.81,50.77,50.77,8400.0,47.797,47.797,47.7594,47.7594,8400.0
2019-02-21 14:10:00,50.77,50.77,50.68,50.74,15200.0,47.7594,47.7594,47.6747,47.7311,15200.0
2019-02-21 14:20:00,50.75,50.75,50.64,50.66,13544.0,47.7405,47.7405,47.6371,47.6559,13544.0
2019-02-21 14:30:00,50.65,50.66,50.63,50.63,12800.0,47.6465,47.6559,47.6277,47.6277,12800.0
2019-02-21 14:40:00,50.63,50.67,50.55,50.57,18800.0,47.6277,47.6653,47.5524,47.5712,18800.0
2019-02-21 14:50:00,50.56,50.63,50.54,50.63,7920.0,47.5618,47.6277,47.543,47.6277,7920.0
2019-02-21 15:00:00,50.62,50.68,50.61,50.67,17600.0,47.6183,47.6747,47.6088,47.6653,17600.0
2019-02-21 15:10:00,50.68,50.71,50.63,50.68,24516.0,47.6747,47.7029,47.6277,47.6747,24516.0
2019-02-21 15:20:00,50.7,50.7,50.64,50.64,17172.0,47.6935,47.6935,47.6371,47.6371,17172.0
2019-02-21 15:30:00,50.62,50.67,50.57,50.66,23600.0,47.6183,47.6653,47.5712,47.6559,23600.0
2019-02-21 15:40:00,50.65,50.74,50.65,50.72,29020.0,47.6465,47.7311,47.6465,47.7123,29020.0
2019-02-21 15:50:00,50.73,50.78,50.68,50.75,82448.0,47.7217,47.7688,47.6747,47.7405,82448.0
2019-02-22 09:30:00,50.88,51.04,50.75,50.98,36136.0,47.8628,48.0134,47.7405,47.9569,36136.0
2019-02-22 09:40:00,50.98,51.02,50.86,50.93,8400.0,47.9569,47.9945,47.844,47.9099,8400.0
2019-02-22 09:50:00,50.97,51.1,50.97,51.07,16976.0,47.9475,48.0698,47.9475,48.0416,16976.0
2019-02-22 10:00:00,51.08,51.18,51.08,51.12,14992.0,48.051,48.145,48.051,48.0886,14992.0
2019-02-22 10:10:00,51.17,51.18,51.09,51.09,10000.0,48.1356,48.145,48.0604,48.0604,10000.0
2019-02-22 10:20:00,51.13,51.13,51.1,51.1,1668.0,48.098,48.098,48.0698,48.0698,1668.0
2019-02-22 10:30:00,51.11,51.13,51.06,51.12,8120.0,48.0792,48.098,48.0322,48.0886,8120.0
2019-02-22 10:40:00,51.13,51.21,51.13,51.16,9904.0,48.098,48.1733,48.098,48.1262,9904.0
2019-02-22 10:50:00,51.16,51.25,51.16,51.24,12996.0,48.1262,48.2109,48.1262,48.2015,12996.0
2019-02-22 11:00:00,51.25,51.25,51.17,51.21,9640.0,48.2109,48.2109,48.1356,48.1733,9640.0
2019-02-22 11:10:00,51.22,51.25,51.18,51.25,8880.0,48.1827,48.2109,48.145,48.2109,8880.0
2019-02-22 11:20:00,51.2,51.24,51.2,51.2,4000.0,48.1639,48.2015,48.1639,48.1639,4000.0
2019-02-22 11:30:00,51.18,51.21,51.08,51.11,44168.0,48.145,48.1733,48.051,48.0792,44168.0
2019-02-22 11:40:00,51.1,51.1,51.05,51.07,7944.0,48.0698,48.0698,48.0228,48.0416,7944.0
2019-02-22 11:50:00,51.08,51.08,51.03,51.07,6588.0,48.051,48.051,48.0039,48.0416,6588.0
2019-02-22 12:00:00,51.07,51.12,51.07,51.07,5600.0,48.0416,48.0886,48.0416,48.0416,5600.0
2019-02-22 12:10:00,51.07,51.08,51.02,51.02,7200.0,48.0416,48.051,47.9945,47.9945,7200.0
2019-02-22 12:20:00,51.02,51.04,51.02,51.04,6400.0,47.9945,48.0134,47.9945,48.0134,6400.0
2019-02-22 12:30:00,51.01,51.03,51.0,51.03,6780.0,47.9851,48.0039,47.9757,48.0039,6780.0
2019-02-22 12:40:00,51.03,51.07,51.02,51.07,5600.0,48.0039,48.0416,47.9945,48.0416,5600.0
2019-02-22 12:50:00,51.09,51.09,51.07,51.09,7040.0,48.0604,48.0604,48.0416,48.0604,7040.0
2019-02-22 13:00:00,51.07,51.07,51.04,51.05,2052.0,48.0416,48.0416,48.0134,48.0228,2052.0
2019-02-22 13:10:00,51.02,51.05,50.99,51.05,9200.0,47.9945,48.0228,47.9663,48.0228,9200.0
2019-02-22 13:20:00,51.05,51.06,51.0,51.02,19408.0,48.0228,48.0322,47.9757,47.9945,19408.0
2019-02-22 13:30:00,51.05,51.07,51.04,51.05,12800.0,48.0228,48.0416,48.0134,48.0228,12800.0
2019-02-22 13:40:00,51.04,51.06,51.04,51.06,4800.0,48.0134,48.0322,48.0134,48.0322,4800.0
2019-02-22 13:50:00,51.04,51.11,51.03,51.08,13360.0,48.0134,48.0792,48.0039,48.051,13360.0
2019-02-22 14:00:00,51.08,51.09,51.02,51.06,11508.0,48.051,48.0604,47.9945,48.0322,11508.0
2019-02-22 14:10:00,51.06,51.09,51.0,51.0,10540.0,48.0322,48.0604,47.9757,47.9757,10540.0
2019-02-22 14:20:00,50.99,50.99,50.95,50.95,14000.0,47.9663,47.9663,47.9287,47.9287,14000.0
2019-02-22 14:30:00,50.96,51.0,50.88,50.94,5600.0,47.9381,47.9757,47.8628,47.9193,5600.0
2019-02-22 14:40:00,50.9,50.92,50.88,50.88,8000.0,47.8817,47.9005,47.8628,47.8628,8000.0
2019-02-22 14:50:00,50.89,50.93,50.87,50.91,11264.0,47.8722,47.9099,47.8534,47.8911,11264.0
2019-02-22 15:00:00,50.88,50.95,50.88,50.94,3600.0,47.8628,47.9287,47.8628,47.9193,3600.0
2019-02-22 15:10:00,50.95,50.99,50.94,50.96,5384.0,47.9287,47.9663,47.9193,47.9381,5384.0
2019-02-22 15:20:00,50.97,51.02,50.96,51.02,12000.0,47.9475,47.9945,47.9381,47.9945,12000.0
2019-02-22 15:30:00,51.01,51.03,50.96,50.97,15640.0,47.9851,48.0039,47.9381,47.9475,15640.0
2019-02-22 15:40:00,50.98,51.02,50.98,51.0,17684.0,47.9569,47.9945,47.9569,47.9757,17684.0
2019-02-22 15:50:00,51.01,51.13,50.98,51.1,181428.0,47.9851,48.098,47.9569,48.0698,181428.0
2019-02-25 09:30:00,51.33,51.48,51.18,51.33,27760.0,48.2862,48.4273,48.145,48.2862,27760.0
2019-02-25 09:40:00,51.27,51.29,51.18,51.2,8088.0,48.2297,48.2485,48.145,48.1639,8088.0
2019-02-25 09:50:00,51.22,51.28,51.2,51.23,6000.0,48.1827,48.2391,48.1639,48.1921,6000.0
2019-02-25 10:00:00,51.23,51.27,51.21,51.23,24368.0,48.1921,48.2297,48.1733,48.1921,24368.0
2019-02-25 10:10:00,51.24,51.38,51.19,51.37,25856.0,48.2015,48.3332,48.1545,48.3238,25856.0
2019-02-25 10:20:00,51.4,51.4,51.26,51.29,7972.0,48.352,48.352,48.2203,48.2485,7972.0
2019-02-25 10:30:00,51.3,51.41,51.3,51.41,2400.0,48.2579,48.3614,48.2579,48.3614,2400.0
2019-02-25 10:40:00,51.39,51.42,51.35,51.41,4400.0,48.3426,48.3708,48.305,48.3614,4400.0
2019-02-25 10:50:00,51.38,51.48,51.37,51.43,17504.0,48.3332,48.4273,48.3238,48.3802,17504.0
2019-02-25 11:00:00,51.43,51.46,51.42,51.46,4400.0,48.3802,48.4084,48.3708,48.4084,4400.0
2019-02-25 11:10:00,51.4,51.43,51.38,51.41,12420.0,48.352,48.3802,48.3332,48.3614,12420.0
2019-02-25 11:20:00,51.38,51.43,51.38,51.43,7260.0,48.3332,48.3802,48.3332,48.3802,7260.0
2019-02-25 11:30:00,51.44,51.48,51.41,51.41,6880.0,48.3896,48.4273,48.3614,48.3614,6880.0
2019-02-25 11:40:00,51.41,51.43,51.39,51.41,7060.0,48.3614,48.3802,48.3426,48.3614,7060.0
2019-02-25 11:50:00,51.39,51.43,51.37,51.4,26640.0,48.3426,48.3802,48.3238,48.352,26640.0
2019-02-25 12:00:00,51.41,51.41,51.38,51.38,30688.0,48.3614,48.3614,48.3332,48.3332,30688.0
2019-02-25 12:10:00,51.39,51.42,51.38,51.38,8880.0,48.3426,48.3708,48.3332,48.3332,8880.0
2019-02-25 12:20:00,51.37,51.39,51.37,51.39,28424.0,48.3238,48.3426,48.3238,48.3426,28424.0
2019-02-25 12:30:00,51.38,51.4,51.37,51.4,31180.0,48.3332,48.352,48.3238,48.352,31180.0
2019-02-25 12:40:00,51.41,51.42,51.37,51.38,16080.0,48.3614,48.3708,48.3238,48.3332,16080.0
2019-02-25 12:50:00,51.38,51.38,51.22,51.23,8200.0,48.3332,48.3332,48.1827,48.1921,8200.0
2019-02-25 13:00:00,51.25,51.26,51.21,51.22,7200.0,48.2109,48.2203,48.1733,48.1827,7200.0
2019-02-25 13:10:00,51.23,51.32,51.22,51.27,14800.0,48.1921,48.2767,48.1827,48.2297,14800.0
2019-02-25 13:20:00,51.26,51.27,51.25,51.25,800.0,48.2203,48.2297,48.2109,48.2109,800.0
2019-02-25 13:30:00,51.23,51.23,51.17,51.17,3200.0,48.1921,48.1921,48.1356,48.1356,3200.0
2019-02-25 13:40:00,51.19,51.24,51.18,51.22,21128.0,48.1545,48.2015,48.145,48.1827,21128.0
2019-02-25 13:50:00,51.24,51.24,51.2,51.23,20020.0,48.2015,48.2015,48.1639,48.1921,20020.0
2019-02-25 14:00:00,51.24,51.25,51.21,51.22,10320.0,48.2015,48.2109,48.1733,48.1827,10320.0
2019-02-25 14:10:00,51.23,51.24,51.22,51.22,4400.0,48.1921,48.2015,48.1827,48.1827,4400.0
2019-02-25 14:20:00,51.23,51.23,51.2,51.22,5668.0,48.1921,48.1921,48.1639,48.1827,5668.0
2019-02-25 14:30:00,51.19,51.19,51.13,51.17,6800.0,48.1545,48.1545,48.098,48.1356,6800.0
2019-02-25 14:40:00,51.18,51.23,51.16,51.23,31216.0,48.145,48.1921,48.1262,48.1921,31216.0
2019-02-25 14:50:00,51.2,51.23,51.15,51.21,20884.0,48.1639,48.1921,48.1168,48.1733,20884.0
2019-02-25 15:00:00,51.21,51.24,51.21,51.22,6000.0,48.1733,48.2015,48.1733,48.1827,6000.0
2019-02-25 15:10:00,51.19,51.23,51.19,51.21,18144.0,48.1545,48.1921,48.1545,48.1733,18144.0
2019-02-25 15:20:00,51.22,51.22,51.1,51.11,26916.0,48.1827,48.1827,48.0698,48.0792,26916.0
2019-02-25 15:30:00,51.11,51.21,51.11,51.19,31928.0,48.0792,48.1733,48.0792,48.1545,31928.0
2019-02-25 15:40:00,51.19,51.23,51.15,51.18,23180.0,48.1545,48.1921,48.1168,48.145,23180.0
2019-02-25 15:50:00,51.18,51.18,51.1,51.1,86032.0,48.145,48.145,48.0698,48.0698,86032.0
2019-02-26 09:30:00,50.92,51.1,50.92,51.04,40144.0,47.9005,48.0698,47.9005,48.0134,40144.0
2019-02-26 09:40:00,51.07,51.13,51.06,51.12,18088.0,48.0416,48.098,48.0322,48.0886,18088.0
2019-02-26 09:50:00,51.13,51.15,51.06,51.11,11400.0,48.098,48.1168,48.0322,48.0792,11400.0
2019-02-26 10:00:00,51.02,51.21,51.02,51.1,6180.0,47.9945,48.1733,47.9945,48.0698,6180.0
2019-02-26 10:10:00,51.12,51.19,51.1,51.19,8844.0,48.0886,48.1545,48.0698,48.1545,8844.0
2019-02-26 10:20:00,51.18,51.25,51.18,51.23,12000.0,48.145,48.2109,48.145,48.1921,12000.0
2019-02-26 10:30:00,51.15,51.17,51.12,51.14,3600.0,48.1168,48.1356,48.0886,48.1074,3600.0
2019-02-26 10:40:00,51.17,51.19,51.13,51.13,8448.0,48.1356,48.1545,48.098,48.098,8448.0
2019-02-26 10:50:00,51.12,51.12,50.94,50.97,12800.0,48.0886,48.0886,47.9193,47.9475,12800.0
2019-02-26 11:00:00,50.96,51.05,50.94,51.05,18800.0,47.9381,48.0228,47.9193,48.0228,18800.0
2019-02-26 11:10:00,51.06,51.1,51.04,51.06,33428.0,48.0322,48.0698,48.0134,48.0322,33428.0
2019-02-26 11:20:00,51.04,51.07,51.04,51.07,4400.0,48.0134,48.0416,48.0134,48.0416,4400.0
2019-02-26 11:30:00,51.07,51.12,51.0,51.01,16272.0,48.0416,48.0886,47.9757,47.9851,16272.0
2019-02-26 11:40:00,51.0,51.04,51.0,51.02,7600.0,47.9757,48.0134,47.9757,47.9945,7600.0
2019-02-26 11:50:00,51.04,51.09,50.97,50.97,7600.0,48.0134,48.0604,47.9475,47.9475,7600.0
2019-02-26 12:00:00,50.97,51.04,50.97,51.02,12400.0,47.9475,48.0134,47.9475,47.9945,12400.0
2019-02-26 12:10:00,51.03,51.05,51.02,51.05,4408.0,48.0039,48.0228,47.9945,48.0228,4408.0
2019-02-26 12:20:00,51.03,51.08,51.0,51.01,42336.0,48.0039,48.051,47.9757,47.9851,42336.0
2019-02-26 12:30:00,50.98,51.0,50.91,50.91,21884.0,47.9569,47.9757,47.8911,47.8911,21884.0
2019-02-26 12:40:00,50.9,50.9,50.86,50.88,8400.0,47.8817,47.8817,47.844,47.8628,8400.0
2019-02-26 12:50:00,50.9,50.9,50.84,50.87,8120.0,47.8817,47.8817,47.8252,47.8534,8120.0
2019-02-26 13:00:00,50.88,50.92,50.88,50.9,4860.0,47.8628,47.9005,47.8628,47.8817,4860.0
2019-02-26 13:10:00,50.9,50.96,50.9,50.96,6180.0,47.8817,47.9381,47.8817,47.9381,6180.0
2019-02-26 13:20:00,50.96,50.96,50.94,50.94,8620.0,47.9381,47.9381,47.9193,47.9193,8620.0
2019-02-26 13:30:00,50.91,50.91,50.87,50.87,10400.0,47.8911,47.8911,47.8534,47.8534,10400.0
2019-02-26 13:40:00,50.86,50.88,50.84,50.88,10204.0,47.844,47.8628,47.8252,47.8628,10204.0
2019-02-26 13:50:00,50.87,50.89,50.85,50.88,22664.0,47.8534,47.8722,47.8346,47.8628,22664.0
2019-02-26 14:00:00,50.86,50.91,50.86,50.89,10944.0,47.844,47.8911,47.844,47.8722,10944.0
2019-02-26 14:10:00,50.89,50.9,50.86,50.88,12212.0,47.8722,47.8817,47.844,47.8628,12212.0
2019-02-26 14:20:00,50.86,50.87,50.85,50.85,7520.0,47.844,47.8534,47.8346,47.8346,7520.0
2019-02-26 14:30:00,50.84,50.88,50.82,50.88,8444.0,47.8252,47.8628,47.8064,47.8628,8444.0
2019-02-26 14:40:00,50.89,50.91,50.88,50.88,11132.0,47.8722,47.8911,47.8628,47.8628,11132.0
2019-02-26 14:50:00,50.89,50.89,50.85,50.85,9200.0,47.8722,47.8722,47.8346,47.8346,9200.0
2019-02-26 15:00:00,50.87,50.97,50.87,50.95,8000.0,47.8534,47.9475,47.8534,47.9287,8000.0
2019-02-26 15:10:00,50.94,50.94,50.89,50.9,8640.0,47.9193,47.9193,47.8722,47.8817,8640.0
2019-02-26 15:20:00,50.9,50.91,50.83,50.83,22968.0,47.8817,47.8911,47.8158,47.8158,22968.0
2019-02-26 15:30:00,50.84,50.9,50.82,50.84,28236.0,47.8252,47.8817,47.8064,47.8252,28236.0
2019-02-26 15:40:00,50.84,50.9,50.78,50.79,22620.0,47.8252,47.8817,47.7688,47.7782,22620.0
2019-02-26 15:50:00,50.79,50.85,50.77,50.8,85292.0,47.7782,47.8346,47.7594,47.7876,85292.0
2019-02-27 09:30:00,50.71,50.81,50.3,50.81,44404.0,47.7029,47.797,47.3172,47.797,44404.0
2019-02-27 09:40:00,50.86,50.93,50.81,50.89,31540.0,47.844,47.9099,47.797,47.8722,31540.0
2019-02-27 09:50:00,50.86,50.9,50.65,50.69,14320.0,47.844,47.8817,47.6465,47.6841,14320.0
2019-02-27 10:00:00,50.75,50.81,50.74,50.79,4400.0,47.7405,47.797,47.7311,47.7782,4400.0
2019-02-27 10:10:00,50.74,50.79,50.59,50.65,46316.0,47.7311,47.7782,47.59,47.6465,46316.0
2019-02-27 10:20:00,50.69,50.74,50.66,50.66,9200.0,47.6841,47.7311,47.6559,47.6559,9200.0
2019-02-27 10:30:00,50.75,50.85,50.75,50.85,20220.0,47.7405,47.8346,47.7405,47.8346,20220.0
2019-02-27 10:40:00,50.87,50.92,50.85,50.88,12000.0,47.8534,47.9005,47.8346,47.8628,12000.0
2019-02-27 10:50:00,50.86,50.88,50.79,50.81,5200.0,47.844,47.8628,47.7782,47.797,5200.0
2019-02-27 11:00:00,50.82,50.84,50.82,50.84,2032.0,47.8064,47.8252,47.8064,47.8252,2032.0
2019-02-27 11:10:00,50.87,50.88,50.85,50.85,3200.0,47.8534,47.8628,47.8346,47.8346,3200.0
2019-02-27 11:20:00,50.88,50.94,50.87,50.93,14800.0,47.8628,47.9193,47.8534,47.9099,14800.0
2019-02-27 11:30:00,50.94,51.03,50.94,51.03,22312.0,47.9193,48.0039,47.9193,48.0039,22312.0
2019-02-27 11:40:00,51.03,51.03,51.0,51.02,2452.0,48.0039,48.0039,47.9757,47.9945,2452.0
2019-02-27 11:50:00,51.06,51.08,51.04,51.05,7000.0,48.0322,48.051,48.0134,48.0228,7000.0
2019-02-27 12:00:00,51.05,51.11,51.03,51.1,15620.0,48.0228,48.0792,48.0039,48.0698,15620.0
2019-02-27 12:10:00,51.1,51.15,51.08,51.13,8640.0,48.0698,48.1168,48.051,48.098,8640.0
2019-02-27 12:20:00,51.15,51.15,51.06,51.06,23200.0,48.1168,48.1168,48.0322,48.0322,23200.0
2019-02-27 12:30:00,51.08,51.09,51.01,51.06,9700.0,48.051,48.0604,47.9851,48.0322,9700.0
2019-02-27 12:40:00,51.07,51.1,51.05,51.08,14400.0,48.0416,48.0698,48.0228,48.051,14400.0
2019-02-27 12:50:00,51.08,51.13,51.06,51.11,16628.0,48.051,48.098,48.0322,48.0792,16628.0
2019-02-27 13:00:00,51.11,51.18,51.11,51.18,3680.0,48.0792,48.145,48.0792,48.145,3680.0
2019-02-27 13:10:00,51.22,51.22,51.19,51.19,6000.0,48.1827,48.1827,48.1545,48.1545,6000.0
2019-02-27 13:20:00,51.18,51.26,51.18,51.23,19676.0,48.145,48.2203,48.145,48.1921,19676.0
2019-02-27 13:30:00,51.24,51.25,51.18,51.18,43272.0,48.2015,48.2109,48.145,48.145,43272.0
2019-02-27 13:40:00,51.17,51.17,51.09,51.12,25872.0,48.1356,48.1356,48.0604,48.0886,25872.0
2019-02-27 13:50:00,51.13,51.17,51.13,51.15,6800.0,48.098,48.1356,48.098,48.1168,6800.0
2019-02-27 14:00:00,51.17,51.26,51.14,51.25,20800.0,48.1356,48.2203,48.1074,48.2109,20800.0
2019-02-27 14:10:00,51.25,51.35,51.24,51.34,31592.0,48.2109,48.305,48.2015,48.2956,31592.0
2019-02-27 14:20:00,51.29,51.29,51.22,51.26,25212.0,48.2485,48.2485,48.1827,48.2203,25212.0
2019-02-27 14:30:00,51.25,51.27,51.18,51.2,30092.0,48.2109,48.2297,48.145,48.1639,30092.0
2019-02-27 14:40:00,51.18,51.25,51.17,51.22,28980.0,48.145,48.2109,48.1356,48.1827,28980.0
2019-02-27 14:50:00,51.21,51.22,51.13,51.15,20420.0,48.1733,48.1827,48.098,48.1168,20420.0
2019-02-27 15:00:00,51.14,51.14,51.1,51.13,22868.0,48.1074,48.1074,48.0698,48.098,22868.0
2019-02-27 15:10:00,51.14,51.19,51.13,51.16,21296.0,48.1074,48.1545,48.098,48.1262,21296.0
2019-02-27 15:20:00,51.16,51.17,51.13,51.13,18112.0,48.1262,48.1356,48.098,48.098,18112.0
2019-02-27 15:30:00,51.14,51.23,51.13,51.23,15616.0,48.1074,48.1921,48.098,48.1921,15616.0
2019-02-27 15:40:00,51.23,51.26,51.22,51.24,26356.0,48.1921,48.2203,48.1827,48.2015,26356.0
2019-02-27 15:50:00,51.24,51.28,51.2,51.25,90812.0,48.2015,48.2391,48.1639,48.2109,90812.0
2019-02-28 09:30:00,51.28,51.3,51.09,51.09,27416.0,48.2391,48.2579,48.0604,48.0604,27416.0
2019-02-28 09:40:00,51.2,51.42,51.1,51.27,28192.0,48.1639,48.3708,48.0698,48.2297,28192.0
2019-02-28 09:50:00,51.34,51.41,51.25,51.32,21628.0,48.2956,48.3614,48.2109,48.2767,21628.0
2019-02-28 10:00:00,51.28,51.37,51.22,51.26,24724.0,48.2391,48.3238,48.1827,48.2203,24724.0
2019-02-28 10:10:00,51.22,51.5,51.22,51.49,16800.0,48.1827,48.4461,48.1827,48.4367,16800.0
2019-02-28 10:20:00,51.5,51.56,51.43,51.48,9980.0,48.4461,48.5025,48.3802,48.4273,9980.0
2019-02-28 10:30:00,51.55,51.57,51.5,51.51,6000.0,48.4931,48.5119,48.4461,48.4555,6000.0
2019-02-28 10:40:00,51.51,51.56,51.46,51.54,15764.0,48.4555,48.5025,48.4084,48.4837,15764.0
2019-02-28 10:50:00,51.51,51.59,51.44,51.59,11584.0,48.4555,48.5307,48.3896,48.5307,11584.0
2019-02-28 11:00:00,51.55,51.62,51.47,51.49,12196.0,48.4931,48.559,48.4179,48.4367,12196.0
2019-02-28 11:10:00,51.5,51.69,51.5,51.66,8940.0,48.4461,48.6248,48.4461,48.5966,8940.0
2019-02-28 11:20:00,51.67,51.74,51.63,51.73,34236.0,48.606,48.6718,48.5684,48.6624,34236.0
2019-02-28 11:30:00,51.73,51.78,51.69,51.78,32444.0,48.6624,48.7095,48.6248,48.7095,32444.0
2019-02-28 11:40:00,51.77,51.78,51.73,51.73,10800.0,48.7001,48.7095,48.6624,48.6624,10800.0
2019-02-28 11:50:00,51.74,51.81,51.74,51.77,7200.0,48.6718,48.7377,48.6718,48.7001,7200.0
2019-02-28 12:00:00,51.8,51.8,51.76,51.78,13556.0,48.7283,48.7283,48.6907,48.7095,13556.0
2019-02-28 12:10:00,51.77,51.83,51.77,51.82,10200.0,48.7001,48.7565,48.7001,48.7471,10200.0
2019-02-28 12:20:00,51.82,51.83,51.81,51.82,8360.0,48.7471,48.7565,48.7377,48.7471,8360.0
2019-02-28 12:30:00,51.83,51.83,51.77,51.78,6648.0,48.7565,48.7565,48.7001,48.7095,6648.0
2019-02-28 12:40:00,51.77,51.78,51.74,51.75,17392.0,48.7001,48.7095,48.6718,48.6812,17392.0
2019-02-28 12:50:00,51.76,51.77,51.75,51.77,7600.0,48.6907,48.7001,48.6812,48.7001,7600.0
2019-02-28 13:00:00,51.77,51.78,51.69,51.69,8800.0,48.7001,48.7095,48.6248,48.6248,8800.0
2019-02-28 13:10:00,51.68,51.7,51.68,51.69,4100.0,48.6154,48.6342,48.6154,48.6248,4100.0
2019-02-28 13:20:00,51.69,51.72,51.65,51.65,23680.0,48.6248,48.653,48.5872,48.5872,23680.0
2019-02-28 13:30:00,51.67,51.71,51.67,51.69,6800.0,48.606,48.6436,48.606,48.6248,6800.0
2019-02-28 13:40:00,51.69,51.7,51.61,51.61,17860.0,48.6248,48.6342,48.5495,48.5495,17860.0
2019-02-28 13:50:00,51.62,51.67,51.62,51.67,7052.0,48.559,48.606,48.559,48.606,7052.0
2019-02-28 14:00:00,51.67,51.7,51.62,51.69,13200.0,48.606,48.6342,48.559,48.6248,13200.0
2019-02-28 14:10:00,51.64,51.65,51.61,51.62,15196.0,48.5778,48.5872,48.5495,48.559,15196.0
2019-02-28 14:20:00,51.64,51.7,51.63,51.7,6400.0,48.5778,48.6342,48.5684,48.6342,6400.0
2019-02-28 14:30:00,51.69,51.69,51.59,51.61,8800.0,48.6248,48.6248,48.5307,48.5495,8800.0
2019-02-28 14:40:00,51.62,51.62,51.61,51.61,5200.0,48.559,48.559,48.5495,48.5495,5200.0
2019-02-28 14:50:00,51.61,51.65,51.58,51.62,11716.0,48.5495,48.5872,48.5213,48.559,11716.0
2019-02-28 15:00:00,51.63,51.65,51.6,51.64,9284.0,48.5684,48.5872,48.5401,48.5778,9284.0
2019-02-28 15:10:00,51.64,51.69,51.63,51.66,21728.0,48.5778,48.6248,48.5684,48.5966,21728.0
2019-02-28 15:20:00,51.66,51.67,51.62,51.67,13200.0,48.5966,48.606,48.559,48.606,13200.0
2019-02-28 15:30:00,51.67,51.75,51.67,51.73,22568.0,48.606,48.6812,48.606,48.6624,22568.0
2019-02-28 15:40:00,51.73,51.74,51.68,51.72,44500.0,48.6624,48.6718,48.6154,48.653,44500.0
2019-02-28 15:50:00,51.72,51.73,51.61,51.65,220872.0,48.653,48.6624,48.5495,48.5872,220872.0
2019-03-01 09:30:00,52.01,52.18,52.01,52.12,48620.0,48.9258,49.0857,48.9258,49.0293,48620.0
2019-03-01 09:40:00,52.13,52.13,52.01,52.02,9692.0,49.0387,49.0387,48.9258,48.9352,9692.0
2019-03-01 09:50:00,52.02,52.02,51.97,51.97,22372.0,48.9352,48.9352,48.8882,48.8882,22372.0
2019-03-01 10:00:00,51.97,51.97,51.75,51.88,23200.0,48.8882,48.8882,48.6812,48.8035,23200.0
2019-03-01 10:10:00,51.88,51.93,51.83,51.93,41144.0,48.8035,48.8506,48.7565,48.8506,41144.0
2019-03-01 10:20:00,51.93,51.93,51.76,51.83,13896.0,48.8506,48.8506,48.6907,48.7565,13896.0
2019-03-01 10:30:00,51.8,51.84,51.78,51.8,9008.0,48.7283,48.7659,48.7095,48.7283,9008.0
2019-03-01 10:40:00,51.8,51.85,51.8,51.83,6400.0,48.7283,48.7753,48.7283,48.7565,6400.0
2019-03-01 10:50:00,51.83,51.85,51.8,51.82,23600.0,48.7565,48.7753,48.7283,48.7471,23600.0
2019-03-01 11:00:00,51.81,51.82,51.73,51.74,33592.0,48.7377,48.7471,48.6624,48.6718,33592.0
2019-03-01 11:10:00,51.75,51.79,51.71,51.77,10680.0,48.6812,48.7189,48.6436,48.7001,10680.0
2019-03-01 11:20:00,51.77,51.84,51.71,51.82,29796.0,48.7001,48.7659,48.6436,48.7471,29796.0
2019-03-01 11:30:00,51.81,51.81,51.74,51.76,27140.0,48.7377,48.7377,48.6718,48.6907,27140.0
2019-03-01 11:40:00,51.76,51.76,51.68,51.69,8000.0,48.6907,48.6907,48.6154,48.6248,8000.0
2019-03-01 11:50:00,51.68,51.69,51.63,51.65,9228.0,48.6154,48.6248,48.5684,48.5872,9228.0
2019-03-01 12:00:00,51.67,51.82,51.67,51.82,10000.0,48.606,48.7471,48.606,48.7471,10000.0
2019-03-01 12:10:00,51.79,51.88,51.79,51.87,5000.0,48.7189,48.8035,48.7189,48.7941,5000.0
2019-03-01 12:20:00,51.87,51.88,51.86,51.88,6400.0,48.7941,48.8035,48.7847,48.8035,6400.0
2019-03-01 12:30:00,51.87,51.89,51.85,51.87,29524.0,48.7941,48.8129,48.7753,48.7941,29524.0
2019-03-01 12:40:00,51.87,51.89,51.85,51.88,10800.0,48.7941,48.8129,48.7753,48.8035,10800.0
2019-03-01 12:50:00,51.89,51.96,51.88,51.94,17604.0,48.8129,48.8788,48.8035,48.86,17604.0
2019-03-01 13:00:00,51.96,52.08,51.92,52.08,61028.0,48.8788,48.9917,48.8412,48.9917,61028.0
2019-03-01 13:10:00,52.08,52.17,52.05,52.16,34268.0,48.9917,49.0763,48.9635,49.0669,34268.0
2019-03-01 13:20:00,52.15,52.15,52.12,52.12,5600.0,49.0575,49.0575,49.0293,49.0293,5600.0
2019-03-01 13:30:00,52.13,52.2,52.13,52.16,15400.0,49.0387,49.1046,49.0387,49.0669,15400.0
2019-03-01 13:40:00,52.16,52.17,52.15,52.15,6400.0,49.0669,49.0763,49.0575,49.0575,6400.0
2019-03-01 13:50:00,52.16,52.18,52.15,52.15,11740.0,49.0669,49.0857,49.0575,49.0575,11740.0
2019-03-01 14:00:00,52.15,52.22,52.15,52.22,15760.0,49.0575,49.1234,49.0575,49.1234,15760.0
2019-03-01 14:10:00,52.23,52.29,52.23,52.27,17408.0,49.1328,49.1892,49.1328,49.1704,17408.0
2019-03-01 14:20:00,52.26,52.36,52.26,52.36,13736.0,49.161,49.2551,49.161,49.2551,13736.0
2019-03-01 14:30:00,52.34,52.34,52.25,52.26,17228.0,49.2363,49.2363,49.1516,49.161,17228.0
2019-03-01 14:40:00,52.26,52.29,52.17,52.19,32932.0,49.161,49.1892,49.0763,49.0952,32932.0
2019-03-01 14:50:00,52.19,52.19,52.16,52.16,11864.0,49.0952,49.0952,49.0669,49.0669,11864.0
2019-03-01 15:00:00,52.14,52.16,52.13,52.16,9600.0,49.0481,49.0669,49.0387,49.0669,9600.0
2019-03-01 15:10:00,52.19,52.19,52.13,52.13,16204.0,49.0952,49.0952,49.0387,49.0387,16204.0
2019-03-01 15:20:00,52.15,52.16,52.11,52.15,21724.0,49.0575,49.0669,49.0199,49.0575,21724.0
2019-03-01 15:30:00,52.17,52.19,52.13,52.19,21780.0,49.0763,49.0952,49.0387,49.0952,21780.0
2019-03-01 15:40:00,52.2,52.26,52.18,52.18,21796.0,49.1046,49.161,49.0857,49.0857,21796.0
2019-03-01 15:50:00,52.19,52.21,52.08,52.09,97448.0,49.0952,49.114,48.9917,49.0011,97448.0
2019-03-04 09:30:00,52.28,52.41,52.13,52.17,34976.0,49.1798,49.3021,49.0387,49.0763,34976.0
2019-03-04 09:40:00,52.15,52.28,52.14,52.14,15572.0,49.0575,49.1798,49.0481,49.0481,15572.0
2019-03-04 09:50:00,52.14,52.28,52.14,52.28,11600.0,49.0481,49.1798,49.0481,49.1798,11600.0
2019-03-04 10:00:00,52.29,52.29,52.16,52.16,14168.0,49.1892,49.1892,49.0669,49.0669,14168.0
2019-03-04 10:10:00,52.19,52.31,52.16,52.31,8672.0,49.0952,49.208,49.0669,49.208,8672.0
2019-03-04 10:20:00,52.29,52.29,52.23,52.25,16796.0,49.1892,49.1892,49.1328,49.1516,16796.0
2019-03-04 10:30:00,52.24,52.27,52.12,52.12,18800.0,49.1422,49.1704,49.0293,49.0293,18800.0
2019-03-04 10:40:00,52.13,52.15,52.09,52.15,8400.0,49.0387,49.0575,49.0011,49.0575,8400.0
2019-03-04 10:50:00,52.13,52.13,52.03,52.04,7440.0,49.0387,49.0387,48.9446,48.9541,7440.0
2019-03-04 11:00:00,52.03,52.03,51.94,51.94,12312.0,48.9446,48.9446,48.86,48.86,12312.0
2019-03-04 11:10:00,51.93,51.99,51.9,51.96,15600.0,48.8506,48.907,48.8224,48.8788,15600.0
2019-03-04 11:20:00,51.95,51.95,51.81,51.85,11300.0,48.8694,48.8694,48.7377,48.7753,11300.0
2019-03-04 11:30:00,51.8,51.86,51.77,51.82,11600.0,48.7283,48.7847,48.7001,48.7471,11600.0
2019-03-04 11:40:00,51.78,51.83,51.63,51.65,64980.0,48.7095,48.7565,48.5684,48.5872,64980.0
2019-03-04 11:50:00,51.61,51.64,51.5,51.55,9600.0,48.5495,48.5778,48.4461,48.4931,9600.0
2019-03-04 12:00:00,51.55,51.7,51.55,51.67,13600.0,48.4931,48.6342,48.4931,48.606,13600.0
2019-03-04 12:10:00,51.67,51.67,51.48,51.48,10560.0,48.606,48.606,48.4273,48.4273,10560.0
2019-03-04 12:20:00,51.48,51.6,51.48,51.6,8368.0,48.4273,48.5401,48.4273,48.5401,8368.0
2019-03-04 12:30:00,51.61,51.67,51.58,51.6,9252.0,48.5495,48.606,48.5213,48.5401,9252.0
2019-03-04 12:40:00,51.55,51.55,51.42,51.45,8800.0,48.4931,48.4931,48.3708,48.399,8800.0
2019-03-04 12:50:00,51.46,51.51,51.39,51.45,14400.0,48.4084,48.4555,48.3426,48.399,14400.0
2019-03-04 13:00:00,51.38,51.41,51.37,51.41,5600.0,48.3332,48.3614,48.3238,48.3614,5600.0
2019-03-04 13:10:00,51.39,51.47,51.38,51.47,10000.0,48.3426,48.4179,48.3332,48.4179,10000.0
2019-03-04 13:20:00,51.48,51.51,51.48,51.51,9940.0,48.4273,48.4555,48.4273,48.4555,9940.0
2019-03-04 13:30:00,51.57,51.57,51.54,51.54,4800.0,48.5119,48.5119,48.4837,48.4837,4800.0
2019-03-04 13:40:00,51.56,51.59,51.56,51.59,8800.0,48.5025,48.5307,48.5025,48.5307,8800.0
2019-03-04 13:50:00,51.58,51.63,51.58,51.62,9200.0,48.5213,48.5684,48.5213,48.559,9200.0
2019-03-04 14:00:00,51.61,51.62,51.59,51.62,6400.0,48.5495,48.559,48.5307,48.559,6400.0
2019-03-04 14:10:00,51.6,51.68,51.58,51.68,11660.0,48.5401,48.6154,48.5213,48.6154,11660.0
2019-03-04 14:20:00,51.68,51.73,51.68,51.72,4400.0,48.6154,48.6624,48.6154,48.653,4400.0
2019-03-04 14:30:00,51.72,51.72,51.66,51.68,9588.0,48.653,48.653,48.5966,48.6154,9588.0
2019-03-04 14:40:00,51.69,51.69,51.67,51.67,6724.0,48.6248,48.6248,48.606,48.606,6724.0
2019-03-04 14:50:00,51.64,51.7,51.64,51.65,9780.0,48.5778,48.6342,48.5778,48.5872,9780.0
2019-03-04 15:00:00,51.64,51.64,51.58,51.61,12304.0,48.5778,48.5778,48.5213,48.5495,12304.0
2019-03-04 15:10:00,51.63,51.68,51.61,51.67,9404.0,48.5684,48.6154,48.5495,48.606,9404.0
2019-03-04 15:20:00,51.67,51.73,51.66,51.71,13600.0,48.606,48.6624,48.5966,48.6436,13600.0
2019-03-04 15:30:00,51.69,51.77,51.69,51.77,19724.0,48.6248,48.7001,48.6248,48.7001,19724.0
2019-03-04 15:40:00,51.77,51.77,51.68,51.68,20788.0,48.7001,48.7001,48.6154,48.6154,20788.0
2019-03-04 15:50:00,51.69,51.73,51.55,51.65,159280.0,48.6248,48.6624,48.4931,48.5872,159280.0
2019-03-05 09:30:00,51.73,51.76,51.64,51.64,29408.0,48.6624,48.6907,48.5778,48.5778,29408.0
2019-03-05 09:40:00,51.6,51.72,51.58,51.67,105444.0,48.5401,48.653,48.5213,48.606,105444.0
2019-03-05 09:50:00,51.72,51.77,51.56,51.61,57772.0,48.653,48.7001,48.5025,48.5495,57772.0
2019-03-05 10:00:00,51.68,51.77,51.61,51.72,80856.0,48.6154,48.7001,48.5495,48.653,80856.0
2019-03-05 10:10:00,51.7,51.7,51.56,51.57,18700.0,48.6342,48.6342,48.5025,48.5119,18700.0
2019-03-05 10:20:00,51.55,51.64,51.54,51.58,54296.0,48.4931,48.5778,48.4837,48.5213,54296.0
2019-03-05 10:30:00,51.59,51.69,51.54,51.6,45676.0,48.5307,48.6248,48.4837,48.5401,45676.0
2019-03-05 10:40:00,51.64,51.64,51.5,51.56,16000.0,48.5778,48.5778,48.4461,48.5025,16000.0
2019-03-05 10:50:00,51.59,51.61,51.56,51.61,22428.0,48.5307,48.5495,48.5025,48.5495,22428.0
2019-03-05 11:00:00,51.62,51.63,51.59,51.62,16408.0,48.559,48.5684,48.5307,48.559,16408.0
2019-03-05 11:10:00,51.63,51.63,51.57,51.6,12000.0,48.5684,48.5684,48.5119,48.5401,12000.0
2019-03-05 11:20:00,51.61,51.62,51.57,51.58,9200.0,48.5495,48.559,48.5119,48.5213,9200.0
2019-03-05 11:30:00,51.57,51.63,51.57,51.63,9136.0,48.5119,48.5684,48.5119,48.5684,9136.0
2019-03-05 11:40:00,51.62,51.68,51.62,51.65,9200.0,48.559,48.6154,48.559,48.5872,9200.0
2019-03-05 11:50:00,51.64,51.64,51.56,51.6,27000.0,48.5778,48.5778,48.5025,48.5401,27000.0
2019-03-05 12:00:00,51.59,51.59,51.54,51.56,23932.0,48.5307,48.5307,48.4837,48.5025,23932.0
2019-03-05 12:10:00,51.56,51.56,51.51,51.52,45108.0,48.5025,48.5025,48.4555,48.4649,45108.0
2019-03-05 12:20:00,51.52,51.55,51.51,51.53,50324.0,48.4649,48.4931,48.4555,48.4743,50324.0
2019-03-05 12:30:00,51.51,51.56,51.5,51.56,47880.0,48.4555,48.5025,48.4461,48.5025,47880.0
2019-03-05 12:40:00,51.6,51.66,51.55,51.66,17600.0,48.5401,48.5966,48.4931,48.5966,17600.0
2019-03-05 12:50:00,51.7,51.72,51.67,51.67,5200.0,48.6342,48.653,48.606,48.606,5200.0
2019-03-05 13:00:00,51.65,51.65,51.61,51.62,12000.0,48.5872,48.5872,48.5495,48.559,12000.0
2019-03-05 13:10:00,51.61,51.62,51.6,51.61,5200.0,48.5495,48.559,48.5401,48.5495,5200.0
2019-03-05 13:20:00,51.6,51.64,51.59,51.63,11200.0,48.5401,48.5778,48.5307,48.5684,11200.0
2019-03-05 13:30:00,51.64,51.67,51.62,51.64,26400.0,48.5778,48.606,48.559,48.5778,26400.0
2019-03-05 13:40:00,51.63,51.65,51.61,51.64,5200.0,48.5684,48.5872,48.5495,48.5778,5200.0
2019-03-05 13:50:00,51.65,51.65,51.62,51.62,10736.0,48.5872,48.5872,48.559,48.559,10736.0
2019-03-05 14:00:00,51.61,51.67,51.61,51.63,9672.0,48.5495,48.606,48.5495,48.5684,9672.0
2019-03-05 14:10:00,51.63,51.66,51.63,51.66,4400.0,48.5684,48.5966,48.5684,48.5966,4400.0
2019-03-05 14:20:00,51.65,51.67,51.64,51.67,9864.0,48.5872,48.606,48.5778,48.606,9864.0
2019-03-05 14:30:00,51.69,51.69,51.65,51.65,7600.0,48.6248,48.6248,48.5872,48.5872,7600.0
2019-03-05 14:40:00,51.67,51.69,51.64,51.65,7360.0,48.606,48.6248,48.5778,48.5872,7360.0
2019-03-05 14:50:00,51.65,51.65,51.61,51.63,12236.0,48.5872,48.5872,48.5495,48.5684,12236.0
2019-03-05 15:00:00,51.61,51.64,51.58,51.59,9028.0,48.5495,48.5778,48.5213,48.5307,9028.0
2019-03-05 15:10:00,51.59,51.59,51.56,51.58,8800.0,48.5307,48.5307,48.5025,48.5213,8800.0
2019-03-05 15:20:00,51.59,51.6,51.53,51.54,17316.0,48.5307,48.5401,48.4743,48.4837,17316.0
2019-03-05 15:30:00,51.55,51.55,51.5,51.52,43648.0,48.4931,48.4931,48.4461,48.4649,43648.0
2019-03-05 15:40:00,51.52,51.57,51.52,51.54,56932.0,48.4649,48.5119,48.4649,48.4837,56932.0
2019-03-05 15:50:00,51.54,51.54,51.33,51.33,212400.0,48.4837,48.4837,48.2862,48.2862,212400.0
2019-03-06 09:30:00,51.3,51.46,51.3,51.35,56528.0,48.2579,48.4084,48.2579,48.305,56528.0
2019-03-06 09:40:00,51.37,51.45,51.23,51.27,44136.0,48.3238,48.399,48.1921,48.2297,44136.0
2019-03-06 09:50:00,51.26,51.26,51.2,51.23,18900.0,48.2203,48.2203,48.1639,48.1921,18900.0
2019-03-06 10:00:00,51.24,51.3,51.2,51.24,26936.0,48.2015,48.2579,48.1639,48.2015,26936.0
2019-03-06 10:10:00,51.24,51.24,51.05,51.05,7772.0,48.2015,48.2015,48.0228,48.0228,7772.0
2019-03-06 10:20:00,51.06,51.07,51.0,51.05,19064.0,48.0322,48.0416,47.9757,48.0228,19064.0
2019-03-06 10:30:00,51.03,51.05,50.96,50.99,19032.0,48.0039,48.0228,47.9381,47.9663,19032.0
2019-03-06 10:40:00,50.98,51.0,50.94,50.94,13200.0,47.9569,47.9757,47.9193,47.9193,13200.0
2019-03-06 10:50:00,50.93,51.04,50.91,51.04,23648.0,47.9099,48.0134,47.8911,48.0134,23648.0
2019-03-06 11:00:00,51.02,51.13,51.02,51.13,64000.0,47.9945,48.098,47.9945,48.098,64000.0
2019-03-06 11:10:00,51.11,51.13,51.08,51.08,11196.0,48.0792,48.098,48.051,48.051,11196.0
2019-03-06 11:20:00,51.07,51.07,50.98,51.04,40324.0,48.0416,48.0416,47.9569,48.0134,40324.0
2019-03-06 11:30:00,51.05,51.07,50.96,50.96,17732.0,48.0228,48.0416,47.9381,47.9381,17732.0
2019-03-06 11:40:00,50.96,51.0,50.93,50.98,13240.0,47.9381,47.9757,47.9099,47.9569,13240.0
2019-03-06 11:50:00,50.95,50.99,50.91,50.98,19060.0,47.9287,47.9663,47.8911,47.9569,19060.0
2019-03-06 12:00:00,51.0,51.15,51.0,51.15,9556.0,47.9757,48.1168,47.9757,48.1168,9556.0
2019-03-06 12:10:00,51.12,51.16,51.1,51.1,11800.0,48.0886,48.1262,48.0698,48.0698,11800.0
2019-03-06 12:20:00,51.07,51.09,51.03,51.04,9140.0,48.0416,48.0604,48.0039,48.0134,9140.0
2019-03-06 12:30:00,51.05,51.11,51.05,51.08,9600.0,48.0228,48.0792,48.0228,48.051,9600.0
2019-03-06 12:40:00,51.08,51.1,51.01,51.02,24800.0,48.051,48.0698,47.9851,47.9945,24800.0
2019-03-06 12:50:00,51.05,51.06,51.02,51.02,7200.0,48.0228,48.0322,47.9945,47.9945,7200.0
2019-03-06 13:00:00,51.01,51.05,51.0,51.0,16460.0,47.9851,48.0228,47.9757,47.9757,16460.0
2019-03-06 13:10:00,51.01,51.01,50.93,50.97,13700.0,47.9851,47.9851,47.9099,47.9475,13700.0
2019-03-06 13:20:00,50.95,50.95,50.85,50.87,29896.0,47.9287,47.9287,47.8346,47.8534,29896.0
2019-03-06 13:30:00,50.9,50.94,50.84,50.94,25284.0,47.8817,47.9193,47.8252,47.9193,25284.0
2019-03-06 13:40:00,50.93,50.94,50.88,50.93,14000.0,47.9099,47.9193,47.8628,47.9099,14000.0
2019-03-06 13:50:00,50.94,51.02,50.94,51.02,8388.0,47.9193,47.9945,47.9193,47.9945,8388.0
2019-03-06 14:00:00,51.02,51.05,50.98,51.0,9200.0,47.9945,48.0228,47.9569,47.9757,9200.0
2019-03-06 14:10:00,51.01,51.02,50.98,51.02,12780.0,47.9851,47.9945,47.9569,47.9945,12780.0
2019-03-06 14:20:00,51.01,51.07,51.01,51.07,9320.0,47.9851,48.0416,47.9851,48.0416,9320.0
2019-03-06 14:30:00,51.1,51.1,50.99,51.03,6800.0,48.0698,48.0698,47.9663,48.0039,6800.0
2019-03-06 14:40:00,51.02,51.02,50.94,50.94,21196.0,47.9945,47.9945,47.9193,47.9193,21196.0
2019-03-06 14:50:00,50.94,50.98,50.9,50.98,20844.0,47.9193,47.9569,47.8817,47.9569,20844.0
2019-03-06 15:00:00,50.97,51.01,50.94,50.94,14400.0,47.9475,47.9851,47.9193,47.9193,14400.0
2019-03-06 15:10:00,50.94,50.94,50.85,50.87,17688.0,47.9193,47.9193,47.8346,47.8534,17688.0
2019-03-06 15:20:00,50.86,50.9,50.85,50.88,38624.0,47.844,47.8817,47.8346,47.8628,38624.0
2019-03-06 15:30:00,50.9,50.94,50.9,50.94,37588.0,47.8817,47.9193,47.8817,47.9193,37588.0
2019-03-06 15:40:00,50.94,50.95,50.89,50.93,28120.0,47.9193,47.9287,47.8722,47.9099,28120.0
2019-03-06 15:50:00,50.94,50.96,50.79,50.82,104236.0,47.9193,47.9381,47.7782,47.8064,104236.0
2019-03-07 09:30:00,50.79,50.88,50.58,50.73,22692.0,47.7782,47.8628,47.5806,47.7217,22692.0
2019-03-07 09:40:00,50.71,50.71,50.4,50.4,35008.0,47.7029,47.7029,47.4113,47.4113,35008.0
2019-03-07 09:50:00,50.4,50.41,50.05,50.22,75840.0,47.4113,47.4207,47.0821,47.242,75840.0
2019-03-07 10:00:00,50.21,50.23,50.11,50.13,27304.0,47.2326,47.2514,47.1385,47.1573,27304.0
2019-03-07 10:10:00,50.11,50.2,50.06,50.17,31204.0,47.1385,47.2232,47.0915,47.1949,31204.0
2019-03-07 10:20:00,50.13,50.28,50.11,50.27,17304.0,47.1573,47.2984,47.1385,47.289,17304.0
2019-03-07 10:30:00,50.28,50.31,50.26,50.26,20760.0,47.2984,47.3266,47.2796,47.2796,20760.0
2019-03-07 10:40:00,50.28,50.37,50.23,50.37,30924.0,47.2984,47.3831,47.2514,47.3831,30924.0
2019-03-07 10:50:00,50.39,50.49,50.38,50.49,68696.0,47.4019,47.496,47.3925,47.496,68696.0
2019-03-07 11:00:00,50.48,50.48,50.27,50.34,59144.0,47.4866,47.4866,47.289,47.3549,59144.0
2019-03-07 11:10:00,50.35,50.35,50.21,50.24,15828.0,47.3643,47.3643,47.2326,47.2608,15828.0
2019-03-07 11:20:00,50.22,50.35,50.22,50.35,17616.0,47.242,47.3643,47.242,47.3643,17616.0
2019-03-07 11:30:00,50.37,50.46,50.37,50.43,9200.0,47.3831,47.4677,47.3831,47.4395,9200.0
2019-03-07 11:40:00,50.41,50.46,50.41,50.42,9400.0,47.4207,47.4677,47.4207,47.4301,9400.0
2019-03-07 11:50:00,50.42,50.42,50.35,50.37,7080.0,47.4301,47.4301,47.3643,47.3831,7080.0
2019-03-07 12:00:00,50.35,50.44,50.34,50.44,8192.0,47.3643,47.4489,47.3549,47.4489,8192.0
2019-03-07 12:10:00,50.45,50.47,50.43,50.47,11620.0,47.4583,47.4772,47.4395,47.4772,11620.0
2019-03-07 12:20:00,50.44,50.46,50.41,50.45,9008.0,47.4489,47.4677,47.4207,47.4583,9008.0
2019-03-07 12:30:00,50.45,50.51,50.39,50.44,6840.0,47.4583,47.5148,47.4019,47.4489,6840.0
2019-03-07 12:40:00,50.5,50.58,50.48,50.57,15808.0,47.5054,47.5806,47.4866,47.5712,15808.0
2019-03-07 12:50:00,50.59,50.63,50.56,50.62,53100.0,47.59,47.6277,47.5618,47.6183,53100.0
2019-03-07 13:00:00,50.61,50.63,50.56,50.58,31100.0,47.6088,47.6277,47.5618,47.5806,31100.0
2019-03-07 13:10:00,50.61,50.63,50.52,50.53,22080.0,47.6088,47.6277,47.5242,47.5336,22080.0
2019-03-07 13:20:00,50.55,50.57,50.52,50.55,19036.0,47.5524,47.5712,47.5242,47.5524,19036.0
2019-03-07 13:30:00,50.57,50.57,50.51,50.51,14336.0,47.5712,47.5712,47.5148,47.5148,14336.0
2019-03-07 13:40:00,50.53,50.58,50.53,50.57,6800.0,47.5336,47.5806,47.5336,47.5712,6800.0
2019-03-07 13:50:00,50.58,50.6,50.53,50.55,10800.0,47.5806,47.5994,47.5336,47.5524,10800.0
2019-03-07 14:00:00,50.56,50.57,50.49,50.51,17200.0,47.5618,47.5712,47.496,47.5148,17200.0
2019-03-07 14:10:00,50.53,50.54,50.46,50.48,14124.0,47.5336,47.543,47.4677,47.4866,14124.0
2019-03-07 14:20:00,50.49,50.51,50.45,50.48,13276.0,47.496,47.5148,47.4583,47.4866,13276.0
2019-03-07 14:30:00,50.49,50.56,50.45,50.51,20352.0,47.496,47.5618,47.4583,47.5148,20352.0
2019-03-07 14:40:00,50.51,50.59,50.49,50.59,77776.0,47.5148,47.59,47.496,47.59,77776.0
2019-03-07 14:50:00,50.58,50.6,50.45,50.45,44424.0,47.5806,47.5994,47.4583,47.4583,44424.0
2019-03-07 15:00:00,50.44,50.46,50.38,50.45,22852.0,47.4489,47.4677,47.3925,47.4583,22852.0
2019-03-07 15:10:00,50.45,50.59,50.42,50.59,29764.0,47.4583,47.59,47.4301,47.59,29764.0
2019-03-07 15:20:00,50.59,50.65,50.56,50.57,21944.0,47.59,47.6465,47.5618,47.5712,21944.0
2019-03-07 15:30:00,50.56,50.68,50.56,50.68,23084.0,47.5618,47.6747,47.5618,47.6747,23084.0
2019-03-07 15:40:00,50.67,50.68,50.6,50.65,36964.0,47.6653,47.6747,47.5994,47.6465,36964.0
2019-03-07 15:50:00,50.65,50.67,50.48,50.63,173340.0,47.6465,47.6653,47.4866,47.6277,173340.0
2019-03-08 09:30:00,50.27,50.27,50.07,50.22,39020.0,47.289,47.289,47.1009,47.242,39020.0
2019-03-08 09:40:00,50.18,50.29,50.12,50.23,20336.0,47.2043,47.3078,47.1479,47.2514,20336.0
2019-03-08 09:50:00,50.24,50.29,50.14,50.25,28300.0,47.2608,47.3078,47.1667,47.2702,28300.0
2019-03-08 10:00:00,50.18,50.18,49.93,49.97,54904.0,47.2043,47.2043,46.9692,47.0068,54904.0
2019-03-08 10:10:00,49.97,50.07,49.96,49.98,17784.0,47.0068,47.1009,46.9974,47.0162,17784.0
2019-03-08 10:20:00,50.01,50.03,49.95,50.03,8800.0,47.0444,47.0632,46.988,47.0632,8800.0
2019-03-08 10:30:00,50.02,50.1,50.01,50.04,17280.0,47.0538,47.1291,47.0444,47.0726,17280.0
2019-03-08 10:40:00,50.04,50.21,50.0,50.21,12140.0,47.0726,47.2326,47.035,47.2326,12140.0
2019-03-08 10:50:00,50.22,50.23,50.13,50.23,24196.0,47.242,47.2514,47.1573,47.2514,24196.0
2019-03-08 11:00:00,50.24,50.24,50.16,50.19,20132.0,47.2608,47.2608,47.1855,47.2138,20132.0
2019-03-08 11:10:00,50.16,50.3,50.15,50.26,32000.0,47.1855,47.3172,47.1761,47.2796,32000.0
2019-03-08 11:20:00,50.23,50.33,50.22,50.31,9600.0,47.2514,47.3455,47.242,47.3266,9600.0
2019-03-08 11:30:00,50.27,50.32,50.22,50.23,18800.0,47.289,47.336,47.242,47.2514,18800.0
2019-03-08 11:40:00,50.23,50.36,50.22,50.31,30576.0,47.2514,47.3737,47.242,47.3266,30576.0
2019-03-08 11:50:00,50.31,50.39,50.3,50.3,22924.0,47.3266,47.4019,47.3172,47.3172,22924.0
2019-03-08 12:00:00,50.32,50.32,50.22,50.23,33600.0,47.336,47.336,47.242,47.2514,33600.0
2019-03-08 12:10:00,50.23,50.26,50.16,50.18,11600.0,47.2514,47.2796,47.1855,47.2043,11600.0
2019-03-08 12:20:00,50.18,50.21,50.18,50.21,14920.0,47.2043,47.2326,47.2043,47.2326,14920.0
2019-03-08 12:30:00,50.23,50.27,50.23,50.26,15396.0,47.2514,47.289,47.2514,47.2796,15396.0
2019-03-08 12:40:00,50.25,50.31,50.23,50.24,41896.0,47.2702,47.3266,47.2514,47.2608,41896.0
2019-03-08 12:50:00,50.2,50.21,50.13,50.14,6000.0,47.2232,47.2326,47.1573,47.1667,6000.0
2019-03-08 13:00:00,50.15,50.16,50.11,50.12,20140.0,47.1761,47.1855,47.1385,47.1479,20140.0
2019-03-08 13:10:00,50.1,50.16,50.09,50.13,23440.0,47.1291,47.1855,47.1197,47.1573,23440.0
2019-03-08 13:20:00,50.14,50.14,50.06,50.08,10400.0,47.1667,47.1667,47.0915,47.1103,10400.0
2019-03-08 13:30:00,50.08,50.17,50.05,50.17,18472.0,47.1103,47.1949,47.0821,47.1949,18472.0
2019-03-08 13:40:00,50.16,50.2,50.11,50.18,13200.0,47.1855,47.2232,47.1385,47.2043,13200.0
2019-03-08 13:50:00,50.18,50.27,50.18,50.23,13720.0,47.2043,47.289,47.2043,47.2514,13720.0
2019-03-08 14:00:00,50.22,50.23,50.14,50.17,18416.0,47.242,47.2514,47.1667,47.1949,18416.0
2019-03-08 14:10:00,50.17,50.2,50.13,50.13,16000.0,47.1949,47.2232,47.1573,47.1573,16000.0
2019-03-08 14:20:00,50.15,50.24,50.14,50.23,14000.0,47.1761,47.2608,47.1667,47.2514,14000.0
2019-03-08 14:30:00,50.25,50.31,50.25,50.28,15600.0,47.2702,47.3266,47.2702,47.2984,15600.0
2019-03-08 14:40:00,50.29,50.36,50.29,50.32,13600.0,47.3078,47.3737,47.3078,47.336,13600.0
2019-03-08 14:50:00,50.35,50.4,50.31,50.31,18444.0,47.3643,47.4113,47.3266,47.3266,18444.0
2019-03-08 15:00:00,50.3,50.38,50.28,50.36,22584.0,47.3172,47.3925,47.2984,47.3737,22584.0
2019-03-08 15:10:00,50.35,50.35,50.22,50.23,15200.0,47.3643,47.3643,47.242,47.2514,15200.0
2019-03-08 15:20:00,50.24,50.27,50.18,50.23,22400.0,47.2608,47.289,47.2043,47.2514,22400.0
2019-03-08 15:30:00,50.22,50.31,50.21,50.29,29000.0,47.242,47.3266,47.2326,47.3078,29000.0
2019-03-08 15:40:00,50.31,50.37,50.29,50.33,46000.0,47.3266,47.3831,47.3078,47.3455,46000.0
2019-03-08 15:50:00,50.32,50.43,50.32,50.33,185788.0,47.336,47.4395,47.336,47.3455,185788.0
2019-03-11 09:30:00,50.46,50.46,49.99,50.41,64016.0,47.4677,47.4677,47.0256,47.4207,64016.0
2019-03-11 09:40:00,50.34,50.49,50.31,50.39,21828.0,47.3549,47.496,47.3266,47.4019,21828.0
2019-03-11 09:50:00,50.43,50.48,50.38,50.43,15520.0,47.4395,47.4866,47.3925,47.4395,15520.0
2019-03-11 10:00:00,50.41,50.48,50.34,50.35,20016.0,47.4207,47.4866,47.3549,47.3643,20016.0
2019-03-11 10:10:00,50.34,50.48,50.33,50.48,11108.0,47.3549,47.4866,47.3455,47.4866,11108.0
2019-03-11 10:20:00,50.46,50.51,50.41,50.41,17400.0,47.4677,47.5148,47.4207,47.4207,17400.0
2019-03-11 10:30:00,50.41,50.44,50.34,50.38,30840.0,47.4207,47.4489,47.3549,47.3925,30840.0
2019-03-11 10:40:00,50.39,50.46,50.38,50.43,11020.0,47.4019,47.4677,47.3925,47.4395,11020.0
2019-03-11 10:50:00,50.47,50.52,50.46,50.49,12868.0,47.4772,47.5242,47.4677,47.496,12868.0
2019-03-11 11:00:00,50.49,50.55,50.46,50.55,24488.0,47.496,47.5524,47.4677,47.5524,24488.0
2019-03-11 11:10:00,50.52,50.55,50.48,50.48,15600.0,47.5242,47.5524,47.4866,47.4866,15600.0
2019-03-11 11:20:00,50.52,50.56,50.51,50.52,14824.0,47.5242,47.5618,47.5148,47.5242,14824.0
2019-03-11 11:30:00,50.54,50.54,50.46,50.51,32588.0,47.543,47.543,47.4677,47.5148,32588.0
2019-03-11 11:40:00,50.52,50.55,50.46,50.46,12400.0,47.5242,47.5524,47.4677,47.4677,12400.0
2019-03-11 11:50:00,50.45,50.53,50.45,50.52,11600.0,47.4583,47.5336,47.4583,47.5242,11600.0
2019-03-11 12:00:00,50.5,50.6,50.48,50.58,15516.0,47.5054,47.5994,47.4866,47.5806,15516.0
2019-03-11 12:10:00,50.55,50.58,50.52,50.52,6400.0,47.5524,47.5806,47.5242,47.5242,6400.0
2019-03-11 12:20:00,50.53,50.54,50.51,50.52,8000.0,47.5336,47.543,47.5148,47.5242,8000.0
2019-03-11 12:30:00,50.53,50.54,50.5,50.5,15832.0,47.5336,47.543,47.5054,47.5054,15832.0
2019-03-11 12:40:00,50.52,50.53,50.5,50.52,11552.0,47.5242,47.5336,47.5054,47.5242,11552.0
2019-03-11 12:50:00,50.52,50.57,50.52,50.53,6176.0,47.5242,47.5712,47.5242,47.5336,6176.0
2019-03-11 13:00:00,50.54,50.62,50.54,50.62,19060.0,47.543,47.6183,47.543,47.6183,19060.0
2019-03-11 13:10:00,50.64,50.67,50.61,50.65,12208.0,47.6371,47.6653,47.6088,47.6465,12208.0
2019-03-11 13:20:00,50.65,50.66,50.61,50.63,9952.0,47.6465,47.6559,47.6088,47.6277,9952.0
2019-03-11 13:30:00,50.65,50.69,50.65,50.65,9200.0,47.6465,47.6841,47.6465,47.6465,9200.0
2019-03-11 13:40:00,50.65,50.65,50.6,50.6,10476.0,47.6465,47.6465,47.5994,47.5994,10476.0
2019-03-11 13:50:00,50.6,50.63,50.56,50.62,18800.0,47.5994,47.6277,47.5618,47.6183,18800.0
2019-03-11 14:00:00,50.64,50.65,50.6,50.63,13600.0,47.6371,47.6465,47.5994,47.6277,13600.0
2019-03-11 14:10:00,50.63,50.65,50.61,50.64,25748.0,47.6277,47.6465,47.6088,47.6371,25748.0
2019-03-11 14:20:00,50.65,50.69,50.63,50.69,13200.0,47.6465,47.6841,47.6277,47.6841,13200.0
2019-03-11 14:30:00,50.69,50.72,50.67,50.72,22400.0,47.6841,47.7123,47.6653,47.7123,22400.0
2019-03-11 14:40:00,50.71,50.73,50.68,50.71,16060.0,47.7029,47.7217,47.6747,47.7029,16060.0
2019-03-11 14:50:00,50.7,50.74,50.69,50.74,20540.0,47.6935,47.7311,47.6841,47.7311,20540.0
2019-03-11 15:00:00,50.72,50.81,50.72,50.8,32400.0,47.7123,47.797,47.7123,47.7876,32400.0
2019-03-11 15:10:00,50.82,50.85,50.82,50.84,18604.0,47.8064,47.8346,47.8064,47.8252,18604.0
2019-03-11 15:20:00,50.85,50.88,50.84,50.85,23096.0,47.8346,47.8628,47.8252,47.8346,23096.0
2019-03-11 15:30:00,50.88,51.0,50.88,50.98,27760.0,47.8628,47.9757,47.8628,47.9569,27760.0
2019-03-11 15:40:00,50.98,51.04,50.96,51.02,35212.0,47.9569,48.0134,47.9381,47.9945,35212.0
2019-03-11 15:50:00,51.03,51.16,51.0,51.1,198228.0,48.0039,48.1262,47.9757,48.0698,198228.0
2019-03-12 09:30:00,51.13,51.23,51.08,51.2,39052.0,48.098,48.1921,48.051,48.1639,39052.0
2019-03-12 09:40:00,51.19,51.19,50.88,50.95,22996.0,48.1545,48.1545,47.8628,47.9287,22996.0
2019-03-12 09:50:00,50.95,51.02,50.94,51.02,9600.0,47.9287,47.9945,47.9193,47.9945,9600.0
2019-03-12 10:00:00,51.0,51.0,50.9,50.93,21980.0,47.9757,47.9757,47.8817,47.9099,21980.0
2019-03-12 10:10:00,50.92,50.93,50.77,50.86,38176.0,47.9005,47.9099,47.7594,47.844,38176.0
2019-03-12 10:20:00,50.84,50.84,50.79,50.8,23516.0,47.8252,47.8252,47.7782,47.7876,23516.0
2019-03-12 10:30:00,50.83,50.91,50.83,50.88,23564.0,47.8158,47.8911,47.8158,47.8628,23564.0
2019-03-12 10:40:00,50.84,50.84,50.72,50.74,23780.0,47.8252,47.8252,47.7123,47.7311,23780.0
2019-03-12 10:50:00,50.74,50.76,50.62,50.68,62408.0,47.7311,47.75,47.6183,47.6747,62408.0
2019-03-12 11:00:00,50.68,50.78,50.68,50.76,26400.0,47.6747,47.7688,47.6747,47.75,26400.0
2019-03-12 11:10:00,50.78,50.79,50.7,50.76,24280.0,47.7688,47.7782,47.6935,47.75,24280.0
2019-03-12 11:20:00,50.74,50.78,50.73,50.78,11600.0,47.7311,47.7688,47.7217,47.7688,11600.0
2019-03-12 11:30:00,50.76,50.89,50.76,50.89,17168.0,47.75,47.8722,47.75,47.8722,17168.0
2019-03-12 11:40:00,50.88,50.95,50.86,50.9,12800.0,47.8628,47.9287,47.844,47.8817,12800.0
2019-03-12 11:50:00,50.91,50.98,50.9,50.97,22800.0,47.8911,47.9569,47.8817,47.9475,22800.0
2019-03-12 12:00:00,50.97,50.98,50.93,50.93,16800.0,47.9475,47.9569,47.9099,47.9099,16800.0
2019-03-12 12:10:00,50.94,50.98,50.93,50.97,18000.0,47.9193,47.9569,47.9099,47.9475,18000.0
2019-03-12 12:20:00,50.97,50.97,50.92,50.93,39632.0,47.9475,47.9475,47.9005,47.9099,39632.0
2019-03-12 12:30:00,50.91,50.94,50.9,50.92,8900.0,47.8911,47.9193,47.8817,47.9005,8900.0
2019-03-12 12:40:00,50.94,50.95,50.92,50.95,10800.0,47.9193,47.9287,47.9005,47.9287,10800.0
2019-03-12 12:50:00,50.95,50.95,50.91,50.92,15032.0,47.9287,47.9287,47.8911,47.9005,15032.0
2019-03-12 13:00:00,50.92,50.96,50.91,50.94,31196.0,47.9005,47.9381,47.8911,47.9193,31196.0
2019-03-12 13:10:00,50.93,50.94,50.84,50.84,21600.0,47.9099,47.9193,47.8252,47.8252,21600.0
2019-03-12 13:20:00,50.84,50.89,50.82,50.82,34336.0,47.8252,47.8722,47.8064,47.8064,34336.0
2019-03-12 13:30:00,50.84,50.88,50.78,50.79,92908.0,47.8252,47.8628,47.7688,47.7782,92908.0
2019-03-12 13:40:00,50.8,51.0,50.77,51.0,68976.0,47.7876,47.9757,47.7594,47.9757,68976.0
2019-03-12 13:50:00,51.01,51.02,50.9,50.91,66180.0,47.9851,47.9945,47.8817,47.8911,66180.0
2019-03-12 14:00:00,50.92,51.0,50.85,51.0,34596.0,47.9005,47.9757,47.8346,47.9757,34596.0
2019-03-12 14:10:00,51.01,51.08,51.01,51.06,9616.0,47.9851,48.051,47.9851,48.0322,9616.0
2019-03-12 14:20:00,51.04,51.04,50.97,50.97,8636.0,48.0134,48.0134,47.9475,47.9475,8636.0
2019-03-12 14:30:00,50.99,51.08,50.99,51.05,10400.0,47.9663,48.051,47.9663,48.0228,10400.0
2019-03-12 14:40:00,51.05,51.1,51.04,51.09,14000.0,48.0228,48.0698,48.0134,48.0604,14000.0
2019-03-12 14:50:00,51.09,51.15,51.07,51.15,19600.0,48.0604,48.1168,48.0416,48.1168,19600.0
2019-03-12 15:00:00,51.13,51.15,51.11,51.13,27404.0,48.098,48.1168,48.0792,48.098,27404.0
2019-03-12 15:10:00,51.13,51.13,51.03,51.06,23152.0,48.098,48.098,48.0039,48.0322,23152.0
2019-03-12 15:20:00,51.05,51.12,51.0,51.1,20000.0,48.0228,48.0886,47.9757,48.0698,20000.0
2019-03-12 15:30:00,51.09,51.1,51.01,51.05,21060.0,48.0604,48.0698,47.9851,48.0228,21060.0
2019-03-12 15:40:00,51.06,51.14,51.05,51.1,22400.0,48.0322,48.1074,48.0228,48.0698,22400.0
2019-03-12 15:50:00,51.1,51.1,50.97,51.05,96140.0,48.0698,48.0698,47.9475,48.0228,96140.0
2019-03-13 09:30:00,51.18,51.36,51.02,51.12,43660.0,48.145,48.3144,47.9945,48.0886,43660.0
2019-03-13 09:40:00,51.09,51.24,51.08,51.21,34800.0,48.0604,48.2015,48.051,48.1733,34800.0
2019-03-13 09:50:00,51.2,51.24,51.15,51.23,68400.0,48.1639,48.2015,48.1168,48.1921,68400.0
2019-03-13 10:00:00,51.24,51.24,51.17,51.19,38400.0,48.2015,48.2015,48.1356,48.1545,38400.0
2019-03-13 10:10:00,51.21,51.24,51.19,51.19,19676.0,48.1733,48.2015,48.1545,48.1545,19676.0
2019-03-13 10:20:00,51.21,51.24,51.13,51.13,13600.0,48.1733,48.2015,48.098,48.098,13600.0
2019-03-13 10:30:00,51.14,51.23,51.14,51.21,12800.0,48.1074,48.1921,48.1074,48.1733,12800.0
2019-03-13 10:40:00,51.19,51.2,51.16,51.2,13676.0,48.1545,48.1639,48.1262,48.1639,13676.0
2019-03-13 10:50:00,51.2,51.24,51.19,51.22,20000.0,48.1639,48.2015,48.1545,48.1827,20000.0
2019-03-13 11:00:00,51.23,51.41,51.23,51.41,23532.0,48.1921,48.3614,48.1921,48.3614,23532.0
2019-03-13 11:10:00,51.41,51.5,51.41,51.43,22416.0,48.3614,48.4461,48.3614,48.3802,22416.0
2019-03-13 11:20:00,51.43,51.43,51.35,51.36,17400.0,48.3802,48.3802,48.305,48.3144,17400.0
2019-03-13 11:30:00,51.38,51.4,51.34,51.35,40776.0,48.3332,48.352,48.2956,48.305,40776.0
2019-03-13 11:40:00,51.34,51.34,51.25,51.26,25600.0,48.2956,48.2956,48.2109,48.2203,25600.0
2019-03-13 11:50:00,51.27,51.4,51.26,51.37,18380.0,48.2297,48.352,48.2203,48.3238,18380.0
2019-03-13 12:00:00,51.35,51.43,51.35,51.41,11000.0,48.305,48.3802,48.305,48.3614,11000.0
2019-03-13 12:10:00,51.38,51.43,51.38,51.38,9540.0,48.3332,48.3802,48.3332,48.3332,9540.0
2019-03-13 12:20:00,51.38,51.41,51.36,51.39,16200.0,48.3332,48.3614,48.3144,48.3426,16200.0
2019-03-13 12:30:00,51.41,51.41,51.35,51.35,11884.0,48.3614,48.3614,48.305,48.305,11884.0
2019-03-13 12:40:00,51.34,51.38,51.33,51.37,8928.0,48.2956,48.3332,48.2862,48.3238,8928.0
2019-03-13 12:50:00,51.38,51.38,51.3,51.3,4524.0,48.3332,48.3332,48.2579,48.2579,4524.0
2019-03-13 13:00:00,51.29,51.37,51.29,51.35,11368.0,48.2485,48.3238,48.2485,48.305,11368.0
2019-03-13 13:10:00,51.35,51.43,51.35,51.41,9600.0,48.305,48.3802,48.305,48.3614,9600.0
2019-03-13 13:20:00,51.4,51.4,51.36,51.36,7392.0,48.352,48.352,48.3144,48.3144,7392.0
2019-03-13 13:30:00,51.37,51.4,51.34,51.4,6800.0,48.3238,48.352,48.2956,48.352,6800.0
2019-03-13 13:40:00,51.38,51.4,51.34,51.38,13000.0,48.3332,48.352,48.2956,48.3332,13000.0
2019-03-13 13:50:00,51.38,51.4,51.37,51.39,8400.0,48.3332,48.352,48.3238,48.3426,8400.0
2019-03-13 14:00:00,51.43,51.5,51.42,51.5,18044.0,48.3802,48.4461,48.3708,48.4461,18044.0
2019-03-13 14:10:00,51.51,51.51,51.47,51.49,10628.0,48.4555,48.4555,48.4179,48.4367,10628.0
2019-03-13 14:20:00,51.48,51.54,51.48,51.49,18400.0,48.4273,48.4837,48.4273,48.4367,18400.0
2019-03-13 14:30:00,51.48,51.49,51.44,51.48,12408.0,48.4273,48.4367,48.3896,48.4273,12408.0
2019-03-13 14:40:00,51.47,51.47,51.33,51.35,21776.0,48.4179,48.4179,48.2862,48.305,21776.0
2019-03-13 14:50:00,51.32,51.42,51.32,51.42,12640.0,48.2767,48.3708,48.2767,48.3708,12640.0
2019-03-13 15:00:00,51.38,51.41,51.33,51.33,14168.0,48.3332,48.3614,48.2862,48.2862,14168.0
2019-03-13 15:10:00,51.33,51.33,51.26,51.28,15296.0,48.2862,48.2862,48.2203,48.2391,15296.0
2019-03-13 15:20:00,51.27,51.34,51.24,51.32,17200.0,48.2297,48.2956,48.2015,48.2767,17200.0
2019-03-13 15:30:00,51.32,51.39,51.3,51.38,23312.0,48.2767,48.3426,48.2579,48.3332,23312.0
2019-03-13 15:40:00,51.38,51.39,51.34,51.34,21304.0,48.3332,48.3426,48.2956,48.2956,21304.0
2019-03-13 15:50:00,51.33,51.45,51.33,51.38,70352.0,48.2862,48.399,48.2862,48.3332,70352.0
2019-03-14 09:30:00,51.28,51.38,51.14,51.14,41064.0,48.2391,48.3332,48.1074,48.1074,41064.0
2019-03-14 09:40:00,51.15,51.22,51.04,51.13,26280.0,48.1168,48.1827,48.0134,48.098,26280.0
2019-03-14 09:50:00,51.09,51.09,51.0,51.0,17096.0,48.0604,48.0604,47.9757,47.9757,17096.0
2019-03-14 10:00:00,51.01,51.03,50.93,50.97,12336.0,47.9851,48.0039,47.9099,47.9475,12336.0
2019-03-14 10:10:00,51.01,51.1,51.01,51.09,21452.0,47.9851,48.0698,47.9851,48.0604,21452.0
2019-03-14 10:20:00,51.1,51.19,51.08,51.19,16664.0,48.0698,48.1545,48.051,48.1545,16664.0
2019-03-14 10:30:00,51.18,51.23,51.16,51.16,36508.0,48.145,48.1921,48.1262,48.1262,36508.0
2019-03-14 10:40:00,51.16,51.19,51.14,51.15,14844.0,48.1262,48.1545,48.1074,48.1168,14844.0
2019-03-14 10:50:00,51.15,51.19,51.12,51.15,63036.0,48.1168,48.1545,48.0886,48.1168,63036.0
2019-03-14 11:00:00,51.18,51.19,51.09,51.09,16288.0,48.145,48.1545,48.0604,48.0604,16288.0
2019-03-14 11:10:00,51.1,51.15,51.1,51.13,13360.0,48.0698,48.1168,48.0698,48.098,13360.0
2019-03-14 11:20:00,51.13,51.16,51.11,51.16,19252.0,48.098,48.1262,48.0792,48.1262,19252.0
2019-03-14 11:30:00,51.17,51.23,51.17,51.21,17072.0,48.1356,48.1921,48.1356,48.1733,17072.0
2019-03-14 11:40:00,51.24,51.28,51.2,51.24,23440.0,48.2015,48.2391,48.1639,48.2015,23440.0
2019-03-14 11:50:00,51.24,51.26,51.23,51.23,10024.0,48.2015,48.2203,48.1921,48.1921,10024.0
2019-03-14 12:00:00,51.24,51.26,51.23,51.26,9368.0,48.2015,48.2203,48.1921,48.2203,9368.0
2019-03-14 12:10:00,51.26,51.26,51.23,51.24,22000.0,48.2203,48.2203,48.1921,48.2015,22000.0
2019-03-14 12:20:00,51.24,51.27,51.23,51.27,24476.0,48.2015,48.2297,48.1921,48.2297,24476.0
2019-03-14 12:30:00,51.28,51.37,51.27,51.31,18000.0,48.2391,48.3238,48.2297,48.2673,18000.0
2019-03-14 12:40:00,51.3,51.3,51.28,51.3,14496.0,48.2579,48.2579,48.2391,48.2579,14496.0
2019-03-14 12:50:00,51.3,51.35,51.27,51.28,15248.0,48.2579,48.305,48.2297,48.2391,15248.0
2019-03-14 13:00:00,51.28,51.35,51.27,51.35,77960.0,48.2391,48.305,48.2297,48.305,77960.0
2019-03-14 13:10:00,51.35,51.35,51.32,51.35,12244.0,48.305,48.305,48.2767,48.305,12244.0
2019-03-14 13:20:00,51.35,51.35,51.28,51.29,10280.0,48.305,48.305,48.2391,48.2485,10280.0
2019-03-14 13:30:00,51.28,51.28,51.23,51.23,7068.0,48.2391,48.2391,48.1921,48.1921,7068.0
2019-03-14 13:40:00,51.21,51.21,51.15,51.16,14948.0,48.1733,48.1733,48.1168,48.1262,14948.0
2019-03-14 13:50:00,51.16,51.16,51.11,51.15,24732.0,48.1262,48.1262,48.0792,48.1168,24732.0
2019-03-14 14:00:00,51.15,51.16,51.12,51.12,16184.0,48.1168,48.1262,48.0886,48.0886,16184.0
2019-03-14 14:10:00,51.12,51.13,51.09,51.1,16000.0,48.0886,48.098,48.0604,48.0698,16000.0
2019-03-14 14:20:00,51.1,51.27,51.1,51.27,26800.0,48.0698,48.2297,48.0698,48.2297,26800.0
2019-03-14 14:30:00,51.24,51.24,51.2,51.24,13204.0,48.2015,48.2015,48.1639,48.2015,13204.0
2019-03-14 14:40:00,51.24,51.25,51.18,51.18,18120.0,48.2015,48.2109,48.145,48.145,18120.0
2019-03-14 14:50:00,51.16,51.22,51.16,51.2,23112.0,48.1262,48.1827,48.1262,48.1639,23112.0
2019-03-14 15:00:00,51.2,51.27,51.19,51.27,16000.0,48.1639,48.2297,48.1545,48.2297,16000.0
2019-03-14 15:10:00,51.29,51.29,51.21,51.22,16964.0,48.2485,48.2485,48.1733,48.1827,16964.0
2019-03-14 15:20:00,51.21,51.25,51.2,51.25,20796.0,48.1733,48.2109,48.1639,48.2109,20796.0
2019-03-14 15:30:00,51.24,51.28,51.24,51.28,28772.0,48.2015,48.2391,48.2015,48.2391,28772.0
2019-03-14 15:40:00,51.29,51.33,51.28,51.29,54704.0,48.2485,48.2862,48.2391,48.2485,54704.0
2019-03-14 15:50:00,51.29,51.32,51.2,51.23,78892.0,48.2485,48.2767,48.1639,48.1921,78892.0
2019-03-15 09:30:00,51.23,51.5,51.13,51.32,619980.0,48.1921,48.4461,48.098,48.2767,619980.0
2019-03-15 09:40:00,51.33,51.38,51.28,51.32,20400.0,48.2862,48.3332,48.2391,48.2767,20400.0
2019-03-15 09:50:00,51.29,51.47,51.28,51.46,38752.0,48.2485,48.4179,48.2391,48.4084,38752.0
2019-03-15 10:00:00,51.46,51.52,51.45,51.45,12000.0,48.4084,48.4649,48.399,48.399,12000.0
2019-03-15 10:10:00,51.46,51.52,51.45,51.52,19164.0,48.4084,48.4649,48.399,48.4649,19164.0
2019-03-15 10:20:00,51.54,51.6,51.53,51.56,13600.0,48.4837,48.5401,48.4743,48.5025,13600.0
2019-03-15 10:30:00,51.57,51.59,51.45,51.45,22400.0,48.5119,48.5307,48.399,48.399,22400.0
2019-03-15 10:40:00,51.43,51.44,51.31,51.31,50512.0,48.3802,48.3896,48.2673,48.2673,50512.0
2019-03-15 10:50:00,51.34,51.43,51.31,51.43,13600.0,48.2956,48.3802,48.2673,48.3802,13600.0
2019-03-15 11:00:00,51.46,51.52,51.46,51.52,15400.0,48.4084,48.4649,48.4084,48.4649,15400.0
2019-03-15 11:10:00,51.48,51.52,51.44,51.5,15600.0,48.4273,48.4649,48.3896,48.4461,15600.0
2019-03-15 11:20:00,51.53,51.53,51.45,51.51,20544.0,48.4743,48.4743,48.399,48.4555,20544.0
2019-03-15 11:30:00,51.51,51.55,51.46,51.46,19248.0,48.4555,48.4931,48.4084,48.4084,19248.0
2019-03-15 11:40:00,51.45,51.6,51.45,51.59,12400.0,48.399,48.5401,48.399,48.5307,12400.0
2019-03-15 11:50:00,51.59,51.59,51.55,51.59,8252.0,48.5307,48.5307,48.4931,48.5307,8252.0
2019-03-15 12:00:00,51.59,51.62,51.58,51.6,10400.0,48.5307,48.559,48.5213,48.5401,10400.0
2019-03-15 12:10:00,51.62,51.63,51.59,51.6,6800.0,48.559,48.5684,48.5307,48.5401,6800.0
2019-03-15 12:20:00,51.59,51.63,51.58,51.63,23296.0,48.5307,48.5684,48.5213,48.5684,23296.0
2019-03-15 12:30:00,51.63,51.8,51.63,51.78,206868.0,48.5684,48.7283,48.5684,48.7095,206868.0
2019-03-15 12:40:00,51.76,51.76,51.75,51.75,2800.0,48.6907,48.6907,48.6812,48.6812,2800.0
2019-03-15 12:50:00,51.75,51.75,51.68,51.7,15732.0,48.6812,48.6812,48.6154,48.6342,15732.0
2019-03-15 13:00:00,51.69,51.74,51.69,51.74,10400.0,48.6248,48.6718,48.6248,48.6718,10400.0
2019-03-15 13:10:00,51.71,51.71,51.63,51.63,15388.0,48.6436,48.6436,48.5684,48.5684,15388.0
2019-03-15 13:20:00,51.62,51.65,51.62,51.62,8800.0,48.559,48.5872,48.559,48.559,8800.0
2019-03-15 13:30:00,51.63,51.63,51.6,51.6,9132.0,48.5684,48.5684,48.5401,48.5401,9132.0
2019-03-15 13:40:00,51.6,51.66,51.6,51.66,12164.0,48.5401,48.5966,48.5401,48.5966,12164.0
2019-03-15 13:50:00,51.64,51.65,51.53,51.57,9332.0,48.5778,48.5872,48.4743,48.5119,9332.0
2019-03-15 14:00:00,51.57,51.58,51.52,51.55,28800.0,48.5119,48.5213,48.4649,48.4931,28800.0
2019-03-15 14:10:00,51.55,51.57,51.54,51.56,30616.0,48.4931,48.5119,48.4837,48.5025,30616.0
2019-03-15 14:20:00,51.55,51.57,51.5,51.51,43692.0,48.4931,48.5119,48.4461,48.4555,43692.0
2019-03-15 14:30:00,51.52,51.52,51.47,51.47,17600.0,48.4649,48.4649,48.4179,48.4179,17600.0
2019-03-15 14:40:00,51.48,51.5,51.45,51.46,13600.0,48.4273,48.4461,48.399,48.4084,13600.0
2019-03-15 14:50:00,51.47,51.51,51.46,51.49,19236.0,48.4179,48.4555,48.4084,48.4367,19236.0
2019-03-15 15:00:00,51.47,51.47,51.37,51.37,14328.0,48.4179,48.4179,48.3238,48.3238,14328.0
2019-03-15 15:10:00,51.36,51.36,51.29,51.35,24712.0,48.3144,48.3144,48.2485,48.305,24712.0
2019-03-15 15:20:00,51.35,51.41,51.35,51.39,21200.0,48.305,48.3614,48.305,48.3426,21200.0
2019-03-15 15:30:00,51.38,51.4,51.27,51.27,27520.0,48.3332,48.352,48.2297,48.2297,27520.0
2019-03-15 15:40:00,51.26,51.33,51.24,51.33,58740.0,48.2203,48.2862,48.2015,48.2862,58740.0
2019-03-15 15:50:00,51.31,51.41,51.21,51.39,148692.0,48.2673,48.3614,48.1733,48.3426,148692.0
2019-03-18 09:30:00,51.5,51.6,51.45,51.45,61080.0,48.4461,48.5401,48.399,48.399,61080.0
2019-03-18 09:40:00,51.44,51.58,51.43,51.57,23200.0,48.3896,48.5213,48.3802,48.5119,23200.0
2019-03-18 09:50:00,51.57,51.6,51.52,51.57,19200.0,48.5119,48.5401,48.4649,48.5119,19200.0
2019-03-18 10:00:00,51.58,51.69,51.58,51.64,23760.0,48.5213,48.6248,48.5213,48.5778,23760.0
2019-03-18 10:10:00,51.64,51.65,51.61,51.62,6800.0,48.5778,48.5872,48.5495,48.559,6800.0
2019-03-18 10:20:00,51.66,51.69,51.63,51.63,5600.0,48.5966,48.6248,48.5684,48.5684,5600.0
2019-03-18 10:30:00,51.63,51.71,51.61,51.69,34000.0,48.5684,48.6436,48.5495,48.6248,34000.0
2019-03-18 10:40:00,51.68,51.69,51.65,51.69,7600.0,48.6154,48.6248,48.5872,48.6248,7600.0
2019-03-18 10:50:00,51.73,51.82,51.73,51.81,31488.0,48.6624,48.7471,48.6624,48.7377,31488.0
2019-03-18 11:00:00,51.8,51.8,51.72,51.77,22824.0,48.7283,48.7283,48.653,48.7001,22824.0
2019-03-18 11:10:00,51.79,51.79,51.69,51.69,26196.0,48.7189,48.7189,48.6248,48.6248,26196.0
2019-03-18 11:20:00,51.7,51.72,51.47,51.49,38124.0,48.6342,48.653,48.4179,48.4367,38124.0
2019-03-18 11:30:00,51.49,51.51,51.41,51.49,21500.0,48.4367,48.4555,48.3614,48.4367,21500.0
2019-03-18 11:40:00,51.5,51.58,51.5,51.58,12524.0,48.4461,48.5213,48.4461,48.5213,12524.0
2019-03-18 11:50:00,51.59,51.59,51.55,51.59,10000.0,48.5307,48.5307,48.4931,48.5307,10000.0
2019-03-18 12:00:00,51.6,51.62,51.56,51.58,37204.0,48.5401,48.559,48.5025,48.5213,37204.0
2019-03-18 12:10:00,51.58,51.58,51.52,51.54,23600.0,48.5213,48.5213,48.4649,48.4837,23600.0
2019-03-18 12:20:00,51.51,51.56,51.51,51.54,14692.0,48.4555,48.5025,48.4555,48.4837,14692.0
2019-03-18 12:30:00,51.53,51.56,51.5,51.54,8400.0,48.4743,48.5025,48.4461,48.4837,8400.0
2019-03-18 12:40:00,51.56,51.63,51.56,51.62,5888.0,48.5025,48.5684,48.5025,48.559,5888.0
2019-03-18 12:50:00,51.64,51.7,51.61,51.68,73184.0,48.5778,48.6342,48.5495,48.6154,73184.0
2019-03-18 13:00:00,51.71,51.73,51.7,51.73,4400.0,48.6436,48.6624,48.6342,48.6624,4400.0
2019-03-18 13:10:00,51.7,51.71,51.67,51.68,9448.0,48.6342,48.6436,48.606,48.6154,9448.0
2019-03-18 13:20:00,51.69,51.74,51.68,51.7,14400.0,48.6248,48.6718,48.6154,48.6342,14400.0
2019-03-18 13:30:00,51.7,51.76,51.69,51.76,15600.0,48.6342,48.6907,48.6248,48.6907,15600.0
2019-03-18 13:40:00,51.76,51.79,51.76,51.79,10400.0,48.6907,48.7189,48.6907,48.7189,10400.0
2019-03-18 13:50:00,51.79,51.85,51.79,51.85,15600.0,48.7189,48.7753,48.7189,48.7753,15600.0
2019-03-18 14:00:00,51.85,51.85,51.8,51.83,21800.0,48.7753,48.7753,48.7283,48.7565,21800.0
2019-03-18 14:10:00,51.83,51.85,51.81,51.85,22500.0,48.7565,48.7753,48.7377,48.7753,22500.0
2019-03-18 14:20:00,51.85,51.87,51.8,51.8,26296.0,48.7753,48.7941,48.7283,48.7283,26296.0
2019-03-18 14:30:00,51.81,51.83,51.76,51.82,10000.0,48.7377,48.7565,48.6907,48.7471,10000.0
2019-03-18 14:40:00,51.81,51.85,51.81,51.85,12000.0,48.7377,48.7753,48.7377,48.7753,12000.0
2019-03-18 14:50:00,51.85,51.87,51.82,51.86,25832.0,48.7753,48.7941,48.7471,48.7847,25832.0
2019-03-18 15:00:00,51.87,51.87,51.82,51.84,27484.0,48.7941,48.7941,48.7471,48.7659,27484.0
2019-03-18 15:10:00,51.84,51.86,51.81,51.85,18956.0,48.7659,48.7847,48.7377,48.7753,18956.0
2019-03-18 15:20:00,51.84,51.84,51.79,51.79,27000.0,48.7659,48.7659,48.7189,48.7189,27000.0
2019-03-18 15:30:00,51.79,51.86,51.79,51.85,19172.0,48.7189,48.7847,48.7189,48.7753,19172.0
2019-03-18 15:40:00,51.86,51.97,51.86,51.97,31668.0,48.7847,48.8882,48.7847,48.8882,31668.0
2019-03-18 15:50:00,51.96,51.97,51.85,51.88,92024.0,48.8788,48.8882,48.7753,48.8035,92024.0
2019-03-19 09:30:00,51.97,52.04,51.96,51.99,40840.0,48.8882,48.9541,48.8788,48.907,40840.0
2019-03-19 09:40:00,51.94,52.08,51.91,52.08,14800.0,48.86,48.9917,48.8318,48.9917,14800.0
2019-03-19 09:50:00,52.07,52.07,51.99,52.02,15600.0,48.9823,48.9823,48.907,48.9352,15600.0
2019-03-19 10:00:00,52.03,52.06,51.97,51.99,14752.0,48.9446,48.9729,48.8882,48.907,14752.0
2019-03-19 10:10:00,51.99,51.99,51.9,51.9,9520.0,48.907,48.907,48.8224,48.8224,9520.0
2019-03-19 10:20:00,51.9,51.92,51.82,51.82,13776.0,48.8224,48.8412,48.7471,48.7471,13776.0
2019-03-19 10:30:00,51.79,51.91,51.79,51.84,24400.0,48.7189,48.8318,48.7189,48.7659,24400.0
2019-03-19 10:40:00,51.84,51.84,51.73,51.77,11000.0,48.7659,48.7659,48.6624,48.7001,11000.0
2019-03-19 10:50:00,51.75,51.77,51.68,51.69,14500.0,48.6812,48.7001,48.6154,48.6248,14500.0
2019-03-19 11:00:00,51.7,51.75,51.67,51.74,38516.0,48.6342,48.6812,48.606,48.6718,38516.0
2019-03-19 11:10:00,51.72,51.81,51.72,51.81,9724.0,48.653,48.7377,48.653,48.7377,9724.0
2019-03-19 11:20:00,51.82,51.9,51.82,51.88,6000.0,48.7471,48.8224,48.7471,48.8035,6000.0
2019-03-19 11:30:00,51.88,51.88,51.82,51.84,17852.0,48.8035,48.8035,48.7471,48.7659,17852.0
2019-03-19 11:40:00,51.8,51.8,51.78,51.79,21600.0,48.7283,48.7283,48.7095,48.7189,21600.0
2019-03-19 11:50:00,51.79,51.83,51.73,51.82,25992.0,48.7189,48.7565,48.6624,48.7471,25992.0
2019-03-19 12:00:00,51.83,51.88,51.83,51.87,14000.0,48.7565,48.8035,48.7565,48.7941,14000.0
2019-03-19 12:10:00,51.87,51.92,51.87,51.92,14000.0,48.7941,48.8412,48.7941,48.8412,14000.0
2019-03-19 12:20:00,51.9,51.9,51.87,51.88,9600.0,48.8224,48.8224,48.7941,48.8035,9600.0
2019-03-19 12:30:00,51.89,51.93,51.87,51.88,15200.0,48.8129,48.8506,48.7941,48.8035,15200.0
2019-03-19 12:40:00,51.88,51.9,51.71,51.71,35512.0,48.8035,48.8224,48.6436,48.6436,35512.0
2019-03-19 12:50:00,51.7,51.79,51.69,51.79,8020.0,48.6342,48.7189,48.6248,48.7189,8020.0
2019-03-19 13:00:00,51.78,51.8,51.74,51.77,8000.0,48.7095,48.7283,48.6718,48.7001,8000.0
2019-03-19 13:10:00,51.77,51.82,51.73,51.79,31600.0,48.7001,48.7471,48.6624,48.7189,31600.0
2019-03-19 13:20:00,51.82,51.83,51.8,51.8,7264.0,48.7471,48.7565,48.7283,48.7283,7264.0
2019-03-19 13:30:00,51.8,51.87,51.8,51.84,11200.0,48.7283,48.7941,48.7283,48.7659,11200.0
2019-03-19 13:40:00,51.85,51.85,51.77,51.8,40824.0,48.7753,48.7753,48.7001,48.7283,40824.0
2019-03-19 13:50:00,51.81,51.82,51.73,51.73,17372.0,48.7377,48.7471,48.6624,48.6624,17372.0
2019-03-19 14:00:00,51.74,51.77,51.72,51.72,11600.0,48.6718,48.7001,48.653,48.653,11600.0
2019-03-19 14:10:00,51.73,51.73,51.68,51.71,5196.0,48.6624,48.6624,48.6154,48.6436,5196.0
2019-03-19 14:20:00,51.73,51.8,51.71,51.79,16620.0,48.6624,48.7283,48.6436,48.7189,16620.0
2019-03-19 14:30:00,51.77,51.8,51.74,51.77,20464.0,48.7001,48.7283,48.6718,48.7001,20464.0
2019-03-19 14:40:00,51.77,51.82,51.77,51.82,12640.0,48.7001,48.7471,48.7001,48.7471,12640.0
2019-03-19 14:50:00,51.81,51.81,51.77,51.77,11776.0,48.7377,48.7377,48.7001,48.7001,11776.0
2019-03-19 15:00:00,51.76,51.78,51.72,51.74,11272.0,48.6907,48.7095,48.653,48.6718,11272.0
2019-03-19 15:10:00,51.74,51.74,51.63,51.63,16704.0,48.6718,48.6718,48.5684,48.5684,16704.0
2019-03-19 15:20:00,51.62,51.62,51.58,51.58,4800.0,48.559,48.559,48.5213,48.5213,4800.0
2019-03-19 15:30:00,51.58,51.62,51.56,51.57,11652.0,48.5213,48.559,48.5025,48.5119,11652.0
2019-03-19 15:40:00,51.56,51.62,51.51,51.62,13400.0,48.5025,48.559,48.4555,48.559,13400.0
2019-03-19 15:50:00,51.62,51.65,51.5,51.65,93416.0,48.559,48.5872,48.4461,48.5872,93416.0
2019-03-20 09:30:00,51.27,51.8,51.27,51.58,43944.0,48.2297,48.7283,48.2297,48.5213,43944.0
2019-03-20 09:40:00,51.51,51.63,51.51,51.57,12800.0,48.4555,48.5684,48.4555,48.5119,12800.0
2019-03-20 09:50:00,51.57,51.57,51.5,51.53,12604.0,48.5119,48.5119,48.4461,48.4743,12604.0
2019-03-20 10:00:00,51.47,51.55,51.43,51.51,13712.0,48.4179,48.4931,48.3802,48.4555,13712.0
2019-03-20 10:10:00,51.51,51.53,51.45,51.51,10048.0,48.4555,48.4743,48.399,48.4555,10048.0
2019-03-20 10:20:00,51.54,51.59,51.49,51.49,12600.0,48.4837,48.5307,48.4367,48.4367,12600.0
2019-03-20 10:30:00,51.5,51.62,51.49,51.62,21432.0,48.4461,48.559,48.4367,48.559,21432.0
2019-03-20 10:40:00,51.62,51.62,51.53,51.57,9600.0,48.559,48.559,48.4743,48.5119,9600.0
2019-03-20 10:50:00,51.58,51.58,51.52,51.52,6000.0,48.5213,48.5213,48.4649,48.4649,6000.0
2019-03-20 11:00:00,51.55,51.59,51.55,51.57,10400.0,48.4931,48.5307,48.4931,48.5119,10400.0
2019-03-20 11:10:00,51.56,51.57,51.5,51.57,6000.0,48.5025,48.5119,48.4461,48.5119,6000.0
2019-03-20 11:20:00,51.55,51.58,51.52,51.58,8000.0,48.4931,48.5213,48.4649,48.5213,8000.0
2019-03-20 11:30:00,51.6,51.61,51.58,51.58,9600.0,48.5401,48.5495,48.5213,48.5213,9600.0
2019-03-20 11:40:00,51.54,51.55,51.5,51.51,10400.0,48.4837,48.4931,48.4461,48.4555,10400.0
2019-03-20 11:50:00,51.49,51.51,51.39,51.4,8400.0,48.4367,48.4555,48.3426,48.352,8400.0
2019-03-20 12:00:00,51.4,51.47,51.4,51.44,8800.0,48.352,48.4179,48.352,48.3896,8800.0
2019-03-20 12:10:00,51.45,51.51,51.45,51.49,9380.0,48.399,48.4555,48.399,48.4367,9380.0
2019-03-20 12:20:00,51.5,51.51,51.45,51.51,10344.0,48.4461,48.4555,48.399,48.4555,10344.0
2019-03-20 12:30:00,51.51,51.54,51.33,51.37,11364.0,48.4555,48.4837,48.2862,48.3238,11364.0
2019-03-20 12:40:00,51.4,51.45,51.4,51.45,3200.0,48.352,48.399,48.352,48.399,3200.0
2019-03-20 12:50:00,51.48,51.58,51.47,51.58,7044.0,48.4273,48.5213,48.4179,48.5213,7044.0
2019-03-20 13:00:00,51.58,51.62,51.57,51.59,3600.0,48.5213,48.559,48.5119,48.5307,3600.0
2019-03-20 13:10:00,51.59,51.61,51.56,51.57,3912.0,48.5307,48.5495,48.5025,48.5119,3912.0
2019-03-20 13:20:00,51.55,51.59,51.55,51.58,7160.0,48.4931,48.5307,48.4931,48.5213,7160.0
2019-03-20 13:30:00,51.59,51.59,51.54,51.55,10400.0,48.5307,48.5307,48.4837,48.4931,10400.0
2019-03-20 13:40:00,51.54,51.57,51.54,51.57,8544.0,48.4837,48.5119,48.4837,48.5119,8544.0
2019-03-20 13:50:00,51.55,51.59,51.53,51.59,15340.0,48.4931,48.5307,48.4743,48.5307,15340.0
2019-03-20 14:00:00,51.61,51.92,51.61,51.83,23852.0,48.5495,48.8412,48.5495,48.7565,23852.0
2019-03-20 14:10:00,51.85,51.9,51.83,51.84,9632.0,48.7753,48.8224,48.7565,48.7659,9632.0
2019-03-20 14:20:00,51.85,51.94,51.84,51.93,17980.0,48.7753,48.86,48.7659,48.8506,17980.0
2019-03-20 14:30:00,51.91,51.97,51.85,51.86,14800.0,48.8318,48.8882,48.7753,48.7847,14800.0
2019-03-20 14:40:00,51.85,51.93,51.8,51.91,34472.0,48.7753,48.8506,48.7283,48.8318,34472.0
2019-03-20 14:50:00,51.9,51.9,51.74,51.77,16708.0,48.8224,48.8224,48.6718,48.7001,16708.0
2019-03-20 15:00:00,51.8,51.85,51.68,51.72,13036.0,48.7283,48.7753,48.6154,48.653,13036.0
2019-03-20 15:10:00,51.74,51.78,51.66,51.66,85856.0,48.6718,48.7095,48.5966,48.5966,85856.0
2019-03-20 15:20:00,51.66,51.68,51.45,51.49,49056.0,48.5966,48.6154,48.399,48.4367,49056.0
2019-03-20 15:30:00,51.48,51.48,51.23,51.27,134204.0,48.4273,48.4273,48.1921,48.2297,134204.0
2019-03-20 15:40:00,51.26,51.31,51.16,51.29,212528.0,48.2203,48.2673,48.1262,48.2485,212528.0
2019-03-20 15:50:00,51.29,51.4,51.27,51.28,119552.0,48.2485,48.352,48.2297,48.2391,119552.0
2019-03-21 09:30:00,51.0,51.29,51.0,51.24,59100.0,47.9757,48.2485,47.9757,48.2015,59100.0
2019-03-21 09:40:00,51.25,51.36,51.18,51.36,81892.0,48.2109,48.3144,48.145,48.3144,81892.0
2019-03-21 09:50:00,51.38,51.63,51.38,51.49,25972.0,48.3332,48.5684,48.3332,48.4367,25972.0
2019-03-21 10:00:00,51.49,51.56,51.48,51.52,30676.0,48.4367,48.5025,48.4273,48.4649,30676.0
2019-03-21 10:10:00,51.54,51.55,51.47,51.47,122244.0,48.4837,48.4931,48.4179,48.4179,122244.0
2019-03-21 10:20:00,51.41,51.44,51.36,51.38,27808.0,48.3614,48.3896,48.3144,48.3332,27808.0
2019-03-21 10:30:00,51.38,51.43,51.34,51.41,42456.0,48.3332,48.3802,48.2956,48.3614,42456.0
2019-03-21 10:40:00,51.42,51.42,51.34,51.36,23924.0,48.3708,48.3708,48.2956,48.3144,23924.0
2019-03-21 10:50:00,51.35,51.49,51.33,51.41,137764.0,48.305,48.4367,48.2862,48.3614,137764.0
2019-03-21 11:00:00,51.4,51.47,51.36,51.38,98504.0,48.352,48.4179,48.3144,48.3332,98504.0
2019-03-21 11:10:00,51.39,51.64,51.38,51.64,42528.0,48.3426,48.5778,48.3332,48.5778,42528.0
2019-03-21 11:20:00,51.65,51.73,51.65,51.67,16224.0,48.5872,48.6624,48.5872,48.606,16224.0
2019-03-21 11:30:00,51.65,51.68,51.59,51.6,21600.0,48.5872,48.6154,48.5307,48.5401,21600.0
2019-03-21 11:40:00,51.59,51.81,51.58,51.81,27524.0,48.5307,48.7377,48.5213,48.7377,27524.0
2019-03-21 11:50:00,51.83,51.91,51.82,51.91,26752.0,48.7565,48.8318,48.7471,48.8318,26752.0
2019-03-21 12:00:00,51.9,51.9,51.7,51.72,33000.0,48.8224,48.8224,48.6342,48.653,33000.0
2019-03-21 12:10:00,51.73,51.83,51.73,51.77,31200.0,48.6624,48.7565,48.6624,48.7001,31200.0
2019-03-21 12:20:00,51.79,51.8,51.72,51.77,18452.0,48.7189,48.7283,48.653,48.7001,18452.0
2019-03-21 12:30:00,51.78,51.79,51.72,51.72,13956.0,48.7095,48.7189,48.653,48.653,13956.0
2019-03-21 12:40:00,51.74,51.74,51.68,51.7,20872.0,48.6718,48.6718,48.6154,48.6342,20872.0
2019-03-21 12:50:00,51.73,51.89,51.73,51.88,45080.0,48.6624,48.8129,48.6624,48.8035,45080.0
2019-03-21 13:00:00,51.89,51.94,51.89,51.92,16512.0,48.8129,48.86,48.8129,48.8412,16512.0
2019-03-21 13:10:00,51.92,51.95,51.88,51.89,84468.0,48.8412,48.8694,48.8035,48.8129,84468.0
2019-03-21 13:20:00,51.87,52.1,51.87,52.1,41028.0,48.7941,49.0105,48.7941,49.0105,41028.0
2019-03-21 13:30:00,52.1,52.1,51.99,52.0,41184.0,49.0105,49.0105,48.907,48.9164,41184.0
2019-03-21 13:40:00,52.01,52.04,51.89,51.89,17268.0,48.9258,48.9541,48.8129,48.8129,17268.0
2019-03-21 13:50:00,51.93,51.95,51.88,51.93,22480.0,48.8506,48.8694,48.8035,48.8506,22480.0
2019-03-21 14:00:00,51.94,51.98,51.9,51.91,12572.0,48.86,48.8976,48.8224,48.8318,12572.0
2019-03-21 14:10:00,51.89,52.06,51.89,52.02,33672.0,48.8129,48.9729,48.8129,48.9352,33672.0
2019-03-21 14:20:00,52.04,52.08,52.01,52.08,21600.0,48.9541,48.9917,48.9258,48.9917,21600.0
2019-03-21 14:30:00,52.08,52.08,52.03,52.08,16596.0,48.9917,48.9917,48.9446,48.9917,16596.0
2019-03-21 14:40:00,52.07,52.1,52.04,52.09,28716.0,48.9823,49.0105,48.9541,49.0011,28716.0
2019-03-21 14:50:00,52.09,52.1,51.97,51.99,26108.0,49.0011,49.0105,48.8882,48.907,26108.0
2019-03-21 15:00:00,51.99,52.07,51.96,52.03,51564.0,48.907,48.9823,48.8788,48.9446,51564.0
2019-03-21 15:10:00,52.0,52.0,51.8,51.81,54632.0,48.9164,48.9164,48.7283,48.7377,54632.0
2019-03-21 15:20:00,51.81,51.83,51.78,51.8,106576.0,48.7377,48.7565,48.7095,48.7283,106576.0
2019-03-21 15:30:00,51.81,51.94,51.8,51.94,60820.0,48.7377,48.86,48.7283,48.86,60820.0
2019-03-21 15:40:00,51.92,52.05,51.91,52.04,76652.0,48.8412,48.9635,48.8318,48.9541,76652.0
2019-03-21 15:50:00,52.04,52.11,51.99,52.02,208588.0,48.9541,49.0199,48.907,48.9352,208588.0
2019-03-22 09:30:00,50.73,51.01,49.43,50.05,469784.0,47.7217,47.9851,46.4988,47.0821,469784.0
2019-03-22 09:40:00,49.85,50.08,49.44,49.47,145416.0,46.8939,47.1103,46.5082,46.5365,145416.0
2019-03-22 09:50:00,49.5,49.62,49.43,49.5,267672.0,46.5647,46.6776,46.4988,46.5647,267672.0
2019-03-22 10:00:00,49.47,49.48,48.84,49.25,205148.0,46.5365,46.5459,45.9438,46.3295,205148.0
2019-03-22 10:10:00,49.3,49.87,49.24,49.77,162008.0,46.3765,46.9127,46.3201,46.8187,162008.0
2019-03-22 10:20:00,49.72,49.72,49.25,49.35,59300.0,46.7716,46.7716,46.3295,46.4236,59300.0
2019-03-22 10:30:00,49.36,49.39,49.16,49.26,58408.0,46.433,46.4612,46.2448,46.3389,58408.0
2019-03-22 10:40:00,49.26,49.26,48.94,48.94,70512.0,46.3389,46.3389,46.0379,46.0379,70512.0
2019-03-22 10:50:00,48.92,49.04,48.8,48.81,300876.0,46.0191,46.1319,45.9062,45.9156,300876.0
2019-03-22 11:00:00,48.78,48.86,48.72,48.84,153736.0,45.8874,45.9626,45.8309,45.9438,153736.0
2019-03-22 11:10:00,48.8,48.85,48.55,48.73,163188.0,45.9062,45.9532,45.671,45.8403,163188.0
2019-03-22 11:20:00,48.74,48.76,48.58,48.7,78888.0,45.8497,45.8686,45.6992,45.8121,78888.0
2019-03-22 11:30:00,48.7,49.36,48.67,48.98,122716.0,45.8121,46.433,45.7839,46.0755,122716.0
2019-03-22 11:40:00,49.04,49.04,48.79,48.85,59924.0,46.1319,46.1319,45.8968,45.9532,59924.0
2019-03-22 11:50:00,48.8,48.8,48.44,48.46,106940.0,45.9062,45.9062,45.5675,45.5863,106940.0
2019-03-22 12:00:00,48.47,48.7,48.45,48.57,104484.0,45.5958,45.8121,45.5769,45.6898,104484.0
2019-03-22 12:10:00,48.57,48.62,48.45,48.45,62740.0,45.6898,45.7369,45.5769,45.5769,62740.0
2019-03-22 12:20:00,48.5,48.79,48.5,48.74,85608.0,45.624,45.8968,45.624,45.8497,85608.0
2019-03-22 12:30:00,48.75,48.83,48.7,48.7,60900.0,45.8591,45.9344,45.8121,45.8121,60900.0
2019-03-22 12:40:00,48.7,48.72,48.51,48.55,94592.0,45.8121,45.8309,45.6334,45.671,94592.0
2019-03-22 12:50:00,48.57,48.79,48.56,48.75,62852.0,45.6898,45.8968,45.6804,45.8591,62852.0
2019-03-22 13:00:00,48.74,48.82,48.7,48.75,64080.0,45.8497,45.925,45.8121,45.8591,64080.0
2019-03-22 13:10:00,48.75,48.76,48.66,48.66,44020.0,45.8591,45.8686,45.7745,45.7745,44020.0
2019-03-22 13:20:00,48.68,48.77,48.6,48.67,64804.0,45.7933,45.878,45.718,45.7839,64804.0
2019-03-22 13:30:00,48.68,48.75,48.64,48.72,62676.0,45.7933,45.8591,45.7557,45.8309,62676.0
2019-03-22 13:40:00,48.73,48.78,48.68,48.7,48400.0,45.8403,45.8874,45.7933,45.8121,48400.0
2019-03-22 13:50:00,48.7,48.88,48.69,48.78,82240.0,45.8121,45.9814,45.8027,45.8874,82240.0
2019-03-22 14:00:00,48.77,48.87,48.75,48.8,46652.0,45.878,45.972,45.8591,45.9062,46652.0
2019-03-22 14:10:00,48.84,48.93,48.84,48.84,40928.0,45.9438,46.0285,45.9438,45.9438,40928.0
2019-03-22 14:20:00,48.86,48.91,48.78,48.79,21976.0,45.9626,46.0097,45.8874,45.8968,21976.0
2019-03-22 14:30:00,48.79,48.88,48.73,48.88,42836.0,45.8968,45.9814,45.8403,45.9814,42836.0
2019-03-22 14:40:00,48.9,49.06,48.88,49.06,62044.0,46.0003,46.1508,45.9814,46.1508,62044.0
2019-03-22 14:50:00,49.04,49.15,48.99,49.14,72352.0,46.1319,46.2354,46.0849,46.226,72352.0
2019-03-22 15:00:00,49.14,49.19,48.96,48.96,57844.0,46.226,46.2731,46.0567,46.0567,57844.0
2019-03-22 15:10:00,48.96,48.98,48.82,48.89,61684.0,46.0567,46.0755,45.925,45.9908,61684.0
2019-03-22 15:20:00,48.89,48.91,48.76,48.76,56052.0,45.9908,46.0097,45.8686,45.8686,56052.0
2019-03-22 15:30:00,48.76,48.96,48.74,48.92,134360.0,45.8686,46.0567,45.8497,46.0191,134360.0
2019-03-22 15:40:00,48.93,48.96,48.77,48.94,93268.0,46.0285,46.0567,45.878,46.0379,93268.0
2019-03-22 15:50:00,48.95,48.95,48.55,48.64,390016.0,46.0473,46.0473,45.671,45.7557,390016.0
2019-03-25 09:30:00,48.73,49.02,48.53,48.99,94228.0,45.8403,46.1131,45.6522,46.0849,94228.0
2019-03-25 09:40:00,48.98,49.0,48.35,48.37,153208.0,46.0755,46.0943,45.4829,45.5017,153208.0
2019-03-25 09:50:00,48.41,48.54,48.31,48.43,89120.0,45.5393,45.6616,45.4452,45.5581,89120.0
2019-03-25 10:00:00,48.37,48.4,48.14,48.27,52352.0,45.5017,45.5299,45.2853,45.4076,52352.0
2019-03-25 10:10:00,48.21,48.22,48.05,48.05,86088.0,45.3512,45.3606,45.2007,45.2007,86088.0
2019-03-25 10:20:00,48.03,48.27,47.98,48.25,179844.0,45.1818,45.4076,45.1348,45.3888,179844.0
2019-03-25 10:30:00,48.25,48.51,48.22,48.39,74568.0,45.3888,45.6334,45.3606,45.5205,74568.0
2019-03-25 10:40:00,48.38,48.48,48.3,48.48,73384.0,45.5111,45.6052,45.4358,45.6052,73384.0
2019-03-25 10:50:00,48.49,48.69,48.49,48.66,48992.0,45.6146,45.8027,45.6146,45.7745,48992.0
2019-03-25 11:00:00,48.68,48.77,48.6,48.73,43604.0,45.7933,45.878,45.718,45.8403,43604.0
2019-03-25 11:10:00,48.74,48.81,48.69,48.77,38736.0,45.8497,45.9156,45.8027,45.878,38736.0
2019-03-25 11:20:00,48.77,48.84,48.72,48.81,27360.0,45.878,45.9438,45.8309,45.9156,27360.0
2019-03-25 11:30:00,48.83,48.83,48.72,48.8,54748.0,45.9344,45.9344,45.8309,45.9062,54748.0
2019-03-25 11:40:00,48.81,48.85,48.74,48.77,60472.0,45.9156,45.9532,45.8497,45.878,60472.0
2019-03-25 11:50:00,48.77,48.86,48.76,48.79,151152.0,45.878,45.9626,45.8686,45.8968,151152.0
2019-03-25 12:00:00,48.81,48.91,48.77,48.88,94452.0,45.9156,46.0097,45.878,45.9814,94452.0
2019-03-25 12:10:00,48.88,48.97,48.85,48.96,89180.0,45.9814,46.0661,45.9532,46.0567,89180.0
2019-03-25 12:20:00,48.96,49.0,48.88,48.95,228788.0,46.0567,46.0943,45.9814,46.0473,228788.0
2019-03-25 12:30:00,48.97,49.0,48.75,48.75,132860.0,46.0661,46.0943,45.8591,45.8591,132860.0
2019-03-25 12:40:00,48.73,48.76,48.67,48.72,70212.0,45.8403,45.8686,45.7839,45.8309,70212.0
2019-03-25 12:50:00,48.72,48.95,48.72,48.94,45492.0,45.8309,46.0473,45.8309,46.0379,45492.0
2019-03-25 13:00:00,48.95,48.96,48.82,48.86,48668.0,46.0473,46.0567,45.925,45.9626,48668.0
2019-03-25 13:10:00,48.86,48.95,48.83,48.89,73928.0,45.9626,46.0473,45.9344,45.9908,73928.0
2019-03-25 13:20:00,48.89,48.89,48.71,48.71,20976.0,45.9908,45.9908,45.8215,45.8215,20976.0
2019-03-25 13:30:00,48.7,48.76,48.67,48.74,36396.0,45.8121,45.8686,45.7839,45.8497,36396.0
2019-03-25 13:40:00,48.74,48.79,48.7,48.72,56092.0,45.8497,45.8968,45.8121,45.8309,56092.0
2019-03-25 13:50:00,48.74,48.74,48.68,48.68,31188.0,45.8497,45.8497,45.7933,45.7933,31188.0
2019-03-25 14:00:00,48.71,48.77,48.68,48.71,45352.0,45.8215,45.878,45.7933,45.8215,45352.0
2019-03-25 14:10:00,48.7,48.77,48.69,48.77,50512.0,45.8121,45.878,45.8027,45.878,50512.0
2019-03-25 14:20:00,48.78,48.9,48.77,48.88,57604.0,45.8874,46.0003,45.878,45.9814,57604.0
2019-03-25 14:30:00,48.88,48.94,48.88,48.93,45192.0,45.9814,46.0379,45.9814,46.0285,45192.0
2019-03-25 14:40:00,48.91,49.01,48.91,48.98,36400.0,46.0097,46.1037,46.0097,46.0755,36400.0
2019-03-25 14:50:00,48.98,49.02,48.94,49.02,42700.0,46.0755,46.1131,46.0379,46.1131,42700.0
2019-03-25 15:00:00,49.04,49.09,48.97,49.04,37640.0,46.1319,46.179,46.0661,46.1319,37640.0
2019-03-25 15:10:00,49.05,49.17,49.01,49.14,62256.0,46.1414,46.2542,46.1037,46.226,62256.0
2019-03-25 15:20:00,49.14,49.33,49.14,49.31,86264.0,46.226,46.4048,46.226,46.3859,86264.0
2019-03-25 15:30:00,49.32,49.32,49.16,49.2,107132.0,46.3953,46.3953,46.2448,46.2825,107132.0
2019-03-25 15:40:00,49.21,49.32,49.16,49.19,148412.0,46.2919,46.3953,46.2448,46.2731,148412.0
2019-03-25 15:50:00,49.19,49.35,49.14,49.26,435144.0,46.2731,46.4236,46.226,46.3389,435144.0
2019-03-26 09:30:00,49.63,49.85,49.63,49.72,52916.0,46.687,46.8939,46.687,46.7716,52916.0
2019-03-26 09:40:00,49.75,49.8,49.67,49.68,23620.0,46.7998,46.8469,46.7246,46.734,23620.0
2019-03-26 09:50:00,49.67,49.76,49.58,49.75,28480.0,46.7246,46.8093,46.6399,46.7998,28480.0
2019-03-26 10:00:00,49.77,49.8,49.65,49.68,19916.0,46.8187,46.8469,46.7058,46.734,19916.0
2019-03-26 10:10:00,49.69,49.76,49.65,49.68,51736.0,46.7434,46.8093,46.7058,46.734,51736.0
2019-03-26 10:20:00,49.7,49.72,49.64,49.66,19104.0,46.7528,46.7716,46.6964,46.7152,19104.0
2019-03-26 10:30:00,49.65,49.67,49.59,49.62,23156.0,46.7058,46.7246,46.6493,46.6776,23156.0
2019-03-26 10:40:00,49.63,49.75,49.63,49.75,28636.0,46.687,46.7998,46.687,46.7998,28636.0
2019-03-26 10:50:00,49.75,49.9,49.75,49.87,18616.0,46.7998,46.941,46.7998,46.9127,18616.0
2019-03-26 11:00:00,49.88,49.88,49.74,49.74,16672.0,46.9221,46.9221,46.7904,46.7904,16672.0
2019-03-26 11:10:00,49.74,49.75,49.62,49.71,24820.0,46.7904,46.7998,46.6776,46.7622,24820.0
2019-03-26 11:20:00,49.72,49.74,49.67,49.71,11024.0,46.7716,46.7904,46.7246,46.7622,11024.0
2019-03-26 11:30:00,49.7,49.75,49.65,49.75,18000.0,46.7528,46.7998,46.7058,46.7998,18000.0
2019-03-26 11:40:00,49.76,49.76,49.6,49.63,23516.0,46.8093,46.8093,46.6587,46.687,23516.0
2019-03-26 11:50:00,49.63,49.67,49.56,49.66,12000.0,46.687,46.7246,46.6211,46.7152,12000.0
2019-03-26 12:00:00,49.69,49.7,49.63,49.63,7808.0,46.7434,46.7528,46.687,46.687,7808.0
2019-03-26 12:10:00,49.64,49.7,49.62,49.7,6988.0,46.6964,46.7528,46.6776,46.7528,6988.0
2019-03-26 12:20:00,49.67,49.67,49.54,49.58,17200.0,46.7246,46.7246,46.6023,46.6399,17200.0
2019-03-26 12:30:00,49.56,49.6,49.55,49.58,14256.0,46.6211,46.6587,46.6117,46.6399,14256.0
2019-03-26 12:40:00,49.58,49.58,49.46,49.49,27080.0,46.6399,46.6399,46.527,46.5553,27080.0
2019-03-26 12:50:00,49.51,49.54,49.48,49.52,13600.0,46.5741,46.6023,46.5459,46.5835,13600.0
2019-03-26 13:00:00,49.54,49.57,49.51,49.56,16524.0,46.6023,46.6305,46.5741,46.6211,16524.0
2019-03-26 13:10:00,49.56,49.61,49.56,49.6,14268.0,46.6211,46.6681,46.6211,46.6587,14268.0
2019-03-26 13:20:00,49.57,49.58,49.52,49.52,7200.0,46.6305,46.6399,46.5835,46.5835,7200.0
2019-03-26 13:30:00,49.51,49.53,49.44,49.45,15184.0,46.5741,46.5929,46.5082,46.5176,15184.0
2019-03-26 13:40:00,49.48,49.55,49.48,49.55,19464.0,46.5459,46.6117,46.5459,46.6117,19464.0
2019-03-26 13:50:00,49.57,49.57,49.47,49.49,12400.0,46.6305,46.6305,46.5365,46.5553,12400.0
2019-03-26 14:00:00,49.46,49.55,49.46,49.52,23444.0,46.527,46.6117,46.527,46.5835,23444.0
2019-03-26 14:10:00,49.5,49.5,49.44,49.49,12000.0,46.5647,46.5647,46.5082,46.5553,12000.0
2019-03-26 14:20:00,49.47,49.52,49.47,49.51,17800.0,46.5365,46.5835,46.5365,46.5741,17800.0
2019-03-26 14:30:00,49.49,49.58,49.46,49.58,24280.0,46.5553,46.6399,46.527,46.6399,24280.0
2019-03-26 14:40:00,49.61,49.67,49.58,49.58,33196.0,46.6681,46.7246,46.6399,46.6399,33196.0
2019-03-26 14:50:00,49.58,49.64,49.54,49.64,33224.0,46.6399,46.6964,46.6023,46.6964,33224.0
2019-03-26 15:00:00,49.65,49.79,49.65,49.74,30800.0,46.7058,46.8375,46.7058,46.7904,30800.0
2019-03-26 15:10:00,49.74,49.79,49.69,49.7,34092.0,46.7904,46.8375,46.7434,46.7528,34092.0
2019-03-26 15:20:00,49.71,49.75,49.68,49.72,28400.0,46.7622,46.7998,46.734,46.7716,28400.0
2019-03-26 15:30:00,49.69,49.77,49.68,49.72,37428.0,46.7434,46.8187,46.734,46.7716,37428.0
2019-03-26 15:40:00,49.72,49.79,49.68,49.79,84584.0,46.7716,46.8375,46.734,46.8375,84584.0
2019-03-26 15:50:00,49.79,49.9,49.78,49.85,173224.0,46.8375,46.941,46.8281,46.8939,173224.0
2019-03-27 09:30:00,49.89,50.04,49.78,49.93,76376.0,46.9315,47.0726,46.8281,46.9692,76376.0
2019-03-27 09:40:00,49.96,50.06,49.96,50.0,30000.0,46.9974,47.0915,46.9974,47.035,30000.0
2019-03-27 09:50:00,50.02,50.09,49.99,50.04,18600.0,47.0538,47.1197,47.0256,47.0726,18600.0
2019-03-27 10:00:00,50.01,50.15,50.01,50.12,16432.0,47.0444,47.1761,47.0444,47.1479,16432.0
2019-03-27 10:10:00,50.12,50.29,50.12,50.25,12000.0,47.1479,47.3078,47.1479,47.2702,12000.0
2019-03-27 10:20:00,50.26,50.32,50.21,50.21,14796.0,47.2796,47.336,47.2326,47.2326,14796.0
2019-03-27 10:30:00,50.18,50.22,50.08,50.08,19540.0,47.2043,47.242,47.1103,47.1103,19540.0
2019-03-27 10:40:00,50.08,50.19,49.99,50.0,48124.0,47.1103,47.2138,47.0256,47.035,48124.0
2019-03-27 10:50:00,50.0,50.06,49.79,49.85,61556.0,47.035,47.0915,46.8375,46.8939,61556.0
2019-03-27 11:00:00,49.87,49.89,49.8,49.83,13428.0,46.9127,46.9315,46.8469,46.8751,13428.0
2019-03-27 11:10:00,49.83,49.83,49.69,49.69,15200.0,46.8751,46.8751,46.7434,46.7434,15200.0
2019-03-27 11:20:00,49.7,49.7,49.62,49.62,7600.0,46.7528,46.7528,46.6776,46.6776,7600.0
2019-03-27 11:30:00,49.62,49.65,49.56,49.65,16400.0,46.6776,46.7058,46.6211,46.7058,16400.0
2019-03-27 11:40:00,49.65,49.66,49.55,49.56,11872.0,46.7058,46.7152,46.6117,46.6211,11872.0
2019-03-27 11:50:00,49.57,49.66,49.54,49.63,20900.0,46.6305,46.7152,46.6023,46.687,20900.0
2019-03-27 12:00:00,49.62,49.67,49.58,49.65,17196.0,46.6776,46.7246,46.6399,46.7058,17196.0
2019-03-27 12:10:00,49.63,49.63,49.57,49.61,13416.0,46.687,46.687,46.6305,46.6681,13416.0
2019-03-27 12:20:00,49.67,49.69,49.62,49.65,10800.0,46.7246,46.7434,46.6776,46.7058,10800.0
2019-03-27 12:30:00,49.68,49.69,49.64,49.64,9000.0,46.734,46.7434,46.6964,46.6964,9000.0
2019-03-27 12:40:00,49.62,49.65,49.59,49.65,10900.0,46.6776,46.7058,46.6493,46.7058,10900.0
2019-03-27 12:50:00,49.63,49.68,49.56,49.57,23600.0,46.687,46.734,46.6211,46.6305,23600.0
2019-03-27 13:00:00,49.58,49.6,49.52,49.55,15340.0,46.6399,46.6587,46.5835,46.6117,15340.0
2019-03-27 13:10:00,49.55,49.79,49.55,49.77,17264.0,46.6117,46.8375,46.6117,46.8187,17264.0
2019-03-27 13:20:00,49.8,49.81,49.74,49.77,15580.0,46.8469,46.8563,46.7904,46.8187,15580.0
2019-03-27 13:30:00,49.75,49.77,49.71,49.75,9040.0,46.7998,46.8187,46.7622,46.7998,9040.0
2019-03-27 13:40:00,49.76,49.82,49.76,49.8,18408.0,46.8093,46.8657,46.8093,46.8469,18408.0
2019-03-27 13:50:00,49.78,49.83,49.75,49.75,5600.0,46.8281,46.8751,46.7998,46.7998,5600.0
2019-03-27 14:00:00,49.75,49.85,49.74,49.78,20912.0,46.7998,46.8939,46.7904,46.8281,20912.0
2019-03-27 14:10:00,49.8,49.83,49.77,49.77,4400.0,46.8469,46.8751,46.8187,46.8187,4400.0
2019-03-27 14:20:00,49.75,49.82,49.75,49.82,6800.0,46.7998,46.8657,46.7998,46.8657,6800.0
2019-03-27 14:30:00,49.85,49.88,49.69,49.7,20800.0,46.8939,46.9221,46.7434,46.7528,20800.0
2019-03-27 14:40:00,49.72,49.73,49.66,49.67,69608.0,46.7716,46.781,46.7152,46.7246,69608.0
2019-03-27 14:50:00,49.68,49.75,49.64,49.65,28560.0,46.734,46.7998,46.6964,46.7058,28560.0
2019-03-27 15:00:00,49.66,49.69,49.61,49.63,9600.0,46.7152,46.7434,46.6681,46.687,9600.0
2019-03-27 15:10:00,49.63,49.71,49.63,49.7,32780.0,46.687,46.7622,46.687,46.7528,32780.0
2019-03-27 15:20:00,49.72,49.79,49.7,49.78,18000.0,46.7716,46.8375,46.7528,46.8281,18000.0
2019-03-27 15:30:00,49.79,49.86,49.79,49.83,20000.0,46.8375,46.9033,46.8375,46.8751,20000.0
2019-03-27 15:40:00,49.83,49.86,49.82,49.85,20260.0,46.8751,46.9033,46.8657,46.8939,20260.0
2019-03-27 15:50:00,49.85,49.85,49.73,49.77,62500.0,46.8939,46.8939,46.781,46.8187,62500.0
2019-03-28 09:30:00,49.88,50.0,49.88,49.96,24520.0,46.9221,47.035,46.9221,46.9974,24520.0
2019-03-28 09:40:00,49.96,50.02,49.93,49.97,16884.0,46.9974,47.0538,46.9692,47.0068,16884.0
2019-03-28 09:50:00,49.99,50.05,49.94,50.02,10012.0,47.0256,47.0821,46.9786,47.0538,10012.0
2019-03-28 10:00:00,49.98,50.15,49.98,50.13,16072.0,47.0162,47.1761,47.0162,47.1573,16072.0
2019-03-28 10:10:00,50.19,50.21,50.0,50.02,8000.0,47.2138,47.2326,47.035,47.0538,8000.0
2019-03-28 10:20:00,50.04,50.12,50.04,50.04,15116.0,47.0726,47.1479,47.0726,47.0726,15116.0
2019-03-28 10:30:00,50.03,50.12,50.03,50.06,10620.0,47.0632,47.1479,47.0632,47.0915,10620.0
2019-03-28 10:40:00,50.05,50.13,50.01,50.02,14000.0,47.0821,47.1573,47.0444,47.0538,14000.0
2019-03-28 10:50:00,50.03,50.03,49.92,49.92,22412.0,47.0632,47.0632,46.9598,46.9598,22412.0
2019-03-28 11:00:00,49.9,49.93,49.77,49.79,39200.0,46.941,46.9692,46.8187,46.8375,39200.0
2019-03-28 11:10:00,49.79,49.83,49.75,49.75,13600.0,46.8375,46.8751,46.7998,46.7998,13600.0
2019-03-28 11:20:00,49.73,49.76,49.65,49.66,26280.0,46.781,46.8093,46.7058,46.7152,26280.0
2019-03-28 11:30:00,49.66,49.76,49.63,49.73,24856.0,46.7152,46.8093,46.687,46.781,24856.0
2019-03-28 11:40:00,49.77,49.88,49.76,49.88,16464.0,46.8187,46.9221,46.8093,46.9221,16464.0
2019-03-28 11:50:00,49.92,49.92,49.85,49.9,7200.0,46.9598,46.9598,46.8939,46.941,7200.0
2019-03-28 12:00:00,49.89,49.93,49.78,49.78,13600.0,46.9315,46.9692,46.8281,46.8281,13600.0
2019-03-28 12:10:00,49.81,49.83,49.76,49.83,7600.0,46.8563,46.8751,46.8093,46.8751,7600.0
2019-03-28 12:20:00,49.86,49.89,49.85,49.89,6800.0,46.9033,46.9315,46.8939,46.9315,6800.0
2019-03-28 12:30:00,49.92,49.92,49.86,49.91,10292.0,46.9598,46.9598,46.9033,46.9504,10292.0
2019-03-28 12:40:00,49.91,49.92,49.89,49.91,5200.0,46.9504,46.9598,46.9315,46.9504,5200.0
2019-03-28 12:50:00,49.92,49.94,49.92,49.92,3600.0,46.9598,46.9786,46.9598,46.9598,3600.0
2019-03-28 13:00:00,49.93,49.97,49.93,49.96,12224.0,46.9692,47.0068,46.9692,46.9974,12224.0
2019-03-28 13:10:00,49.99,50.0,49.97,49.99,4000.0,47.0256,47.035,47.0068,47.0256,4000.0
2019-03-28 13:20:00,50.01,50.02,49.97,50.01,8344.0,47.0444,47.0538,47.0068,47.0444,8344.0
2019-03-28 13:30:00,50.02,50.08,50.02,50.04,9080.0,47.0538,47.1103,47.0538,47.0726,9080.0
2019-03-28 13:40:00,49.96,50.05,49.96,50.05,6600.0,46.9974,47.0821,46.9974,47.0821,6600.0
2019-03-28 13:50:00,50.03,50.08,50.02,50.05,17656.0,47.0632,47.1103,47.0538,47.0821,17656.0
2019-03-28 14:00:00,50.07,50.07,50.02,50.03,7860.0,47.1009,47.1009,47.0538,47.0632,7860.0
2019-03-28 14:10:00,50.04,50.12,50.04,50.1,13800.0,47.0726,47.1479,47.0726,47.1291,13800.0
2019-03-28 14:20:00,50.09,50.1,50.05,50.05,11680.0,47.1197,47.1291,47.0821,47.0821,11680.0
2019-03-28 14:30:00,50.05,50.05,49.96,49.98,4400.0,47.0821,47.0821,46.9974,47.0162,4400.0
2019-03-28 14:40:00,49.98,50.02,49.96,49.99,7600.0,47.0162,47.0538,46.9974,47.0256,7600.0
2019-03-28 14:50:00,49.94,50.01,49.91,49.99,8640.0,46.9786,47.0444,46.9504,47.0256,8640.0
2019-03-28 15:00:00,49.99,50.08,49.97,50.07,11600.0,47.0256,47.1103,47.0068,47.1009,11600.0
2019-03-28 15:10:00,50.06,50.11,50.06,50.08,12820.0,47.0915,47.1385,47.0915,47.1103,12820.0
2019-03-28 15:20:00,50.03,50.13,50.03,50.07,22408.0,47.0632,47.1573,47.0632,47.1009,22408.0
2019-03-28 15:30:00,50.08,50.12,50.05,50.1,15596.0,47.1103,47.1479,47.0821,47.1291,15596.0
2019-03-28 15:40:00,50.1,50.15,50.1,50.1,22000.0,47.1291,47.1761,47.1291,47.1291,22000.0
2019-03-28 15:50:00,50.11,50.23,50.1,50.16,58832.0,47.1385,47.2514,47.1291,47.1855,58832.0
2019-03-29 09:30:00,50.51,50.51,50.25,50.25,38596.0,47.5148,47.5148,47.2702,47.2702,38596.0
2019-03-29 09:40:00,50.23,50.33,50.18,50.18,20912.0,47.2514,47.3455,47.2043,47.2043,20912.0
2019-03-29 09:50:00,50.17,50.32,50.16,50.16,29624.0,47.1949,47.336,47.1855,47.1855,29624.0
2019-03-29 10:00:00,50.19,50.32,50.12,50.23,22804.0,47.2138,47.336,47.1479,47.2514,22804.0
2019-03-29 10:10:00,50.2,50.21,50.14,50.16,8100.0,47.2232,47.2326,47.1667,47.1855,8100.0
2019-03-29 10:20:00,50.15,50.21,50.11,50.2,25360.0,47.1761,47.2326,47.1385,47.2232,25360.0
2019-03-29 10:30:00,50.2,50.21,50.16,50.16,7920.0,47.2232,47.2326,47.1855,47.1855,7920.0
2019-03-29 10:40:00,50.19,50.2,50.01,50.04,72172.0,47.2138,47.2232,47.0444,47.0726,72172.0
2019-03-29 10:50:00,50.01,50.11,50.01,50.11,10400.0,47.0444,47.1385,47.0444,47.1385,10400.0
2019-03-29 11:00:00,50.12,50.19,50.11,50.16,13020.0,47.1479,47.2138,47.1385,47.1855,13020.0
2019-03-29 11:10:00,50.2,50.21,50.13,50.2,11200.0,47.2232,47.2326,47.1573,47.2232,11200.0
2019-03-29 11:20:00,50.16,50.23,50.16,50.2,12120.0,47.1855,47.2514,47.1855,47.2232,12120.0
2019-03-29 11:30:00,50.22,50.27,50.21,50.27,6504.0,47.242,47.289,47.2326,47.289,6504.0
2019-03-29 11:40:00,50.3,50.33,50.27,50.27,7824.0,47.3172,47.3455,47.289,47.289,7824.0
2019-03-29 11:50:00,50.22,50.3,50.22,50.27,5960.0,47.242,47.3172,47.242,47.289,5960.0
2019-03-29 12:00:00,50.26,50.26,50.18,50.19,7200.0,47.2796,47.2796,47.2043,47.2138,7200.0
2019-03-29 12:10:00,50.19,50.19,50.15,50.18,4000.0,47.2138,47.2138,47.1761,47.2043,4000.0
2019-03-29 12:20:00,50.17,50.27,50.17,50.25,6000.0,47.1949,47.289,47.1949,47.2702,6000.0
2019-03-29 12:30:00,50.24,50.34,50.24,50.34,8800.0,47.2608,47.3549,47.2608,47.3549,8800.0
2019-03-29 12:40:00,50.34,50.34,50.26,50.29,6976.0,47.3549,47.3549,47.2796,47.3078,6976.0
2019-03-29 12:50:00,50.3,50.36,50.29,50.36,6788.0,47.3172,47.3737,47.3078,47.3737,6788.0
2019-03-29 13:00:00,50.33,50.35,50.31,50.34,6132.0,47.3455,47.3643,47.3266,47.3549,6132.0
2019-03-29 13:10:00,50.36,50.38,50.32,50.32,2596.0,47.3737,47.3925,47.336,47.336,2596.0
2019-03-29 13:20:00,50.3,50.35,50.26,50.35,10228.0,47.3172,47.3643,47.2796,47.3643,10228.0
2019-03-29 13:30:00,50.32,50.32,50.25,50.28,10800.0,47.336,47.336,47.2702,47.2984,10800.0
2019-03-29 13:40:00,50.25,50.29,50.22,50.26,12400.0,47.2702,47.3078,47.242,47.2796,12400.0
2019-03-29 13:50:00,50.24,50.31,50.24,50.31,8384.0,47.2608,47.3266,47.2608,47.3266,8384.0
2019-03-29 14:00:00,50.31,50.39,50.3,50.38,6400.0,47.3266,47.4019,47.3172,47.3925,6400.0
2019-03-29 14:10:00,50.41,50.43,50.37,50.37,10976.0,47.4207,47.4395,47.3831,47.3831,10976.0
2019-03-29 14:20:00,50.38,50.43,50.37,50.43,6164.0,47.3925,47.4395,47.3831,47.4395,6164.0
2019-03-29 14:30:00,50.44,50.46,50.44,50.44,7200.0,47.4489,47.4677,47.4489,47.4489,7200.0
2019-03-29 14:40:00,50.43,50.48,50.42,50.48,14420.0,47.4395,47.4866,47.4301,47.4866,14420.0
2019-03-29 14:50:00,50.49,50.59,50.48,50.55,26572.0,47.496,47.59,47.4866,47.5524,26572.0
2019-03-29 15:00:00,50.6,50.63,50.5,50.52,17424.0,47.5994,47.6277,47.5054,47.5242,17424.0
2019-03-29 15:10:00,50.54,50.56,50.49,50.51,22272.0,47.543,47.5618,47.496,47.5148,22272.0
2019-03-29 15:20:00,50.54,50.54,50.47,50.53,18400.0,47.543,47.543,47.4772,47.5336,18400.0
2019-03-29 15:30:00,50.52,50.54,50.49,50.51,21600.0,47.5242,47.543,47.496,47.5148,21600.0
2019-03-29 15:40:00,50.52,50.57,50.5,50.53,34264.0,47.5242,47.5712,47.5054,47.5336,34264.0
2019-03-29 15:50:00,50.53,50.58,50.48,50.53,122464.0,47.5336,47.5806,47.4866,47.5336,122464.0
2019-04-01 09:30:00,51.05,51.13,51.01,51.06,45876.0,48.0228,48.098,47.9851,48.0322,45876.0
2019-04-01 09:40:00,51.07,51.07,50.91,50.95,76556.0,48.0416,48.0416,47.8911,47.9287,76556.0
2019-04-01 09:50:00,50.97,51.1,50.95,51.05,15320.0,47.9475,48.0698,47.9287,48.0228,15320.0
2019-04-01 10:00:00,51.06,51.15,51.06,51.06,18800.0,48.0322,48.1168,48.0322,48.0322,18800.0
2019-04-01 10:10:00,51.04,51.05,50.94,51.04,19612.0,48.0134,48.0228,47.9193,48.0134,19612.0
2019-04-01 10:20:00,51.07,51.07,51.0,51.0,7916.0,48.0416,48.0416,47.9757,47.9757,7916.0
2019-04-01 10:30:00,51.06,51.06,51.01,51.01,6000.0,48.0322,48.0322,47.9851,47.9851,6000.0
2019-04-01 10:40:00,51.04,51.07,50.98,50.99,10400.0,48.0134,48.0416,47.9569,47.9663,10400.0
2019-04-01 10:50:00,50.99,50.99,50.88,50.95,10900.0,47.9663,47.9663,47.8628,47.9287,10900.0
2019-04-01 11:00:00,50.92,51.0,50.92,50.97,8000.0,47.9005,47.9757,47.9005,47.9475,8000.0
2019-04-01 11:10:00,50.95,50.98,50.93,50.93,10480.0,47.9287,47.9569,47.9099,47.9099,10480.0
2019-04-01 11:20:00,50.92,50.92,50.86,50.88,23164.0,47.9005,47.9005,47.844,47.8628,23164.0
2019-04-01 11:30:00,50.87,50.93,50.84,50.92,20616.0,47.8534,47.9099,47.8252,47.9005,20616.0
2019-04-01 11:40:00,50.89,50.9,50.86,50.88,18956.0,47.8722,47.8817,47.844,47.8628,18956.0
2019-04-01 11:50:00,50.91,50.95,50.88,50.93,14888.0,47.8911,47.9287,47.8628,47.9099,14888.0
2019-04-01 12:00:00,50.93,50.96,50.88,50.91,19408.0,47.9099,47.9381,47.8628,47.8911,19408.0
2019-04-01 12:10:00,50.92,50.95,50.89,50.9,10400.0,47.9005,47.9287,47.8722,47.8817,10400.0
2019-04-01 12:20:00,50.91,51.01,50.88,51.01,21252.0,47.8911,47.9851,47.8628,47.9851,21252.0
2019-04-01 12:30:00,51.01,51.05,51.0,51.02,16260.0,47.9851,48.0228,47.9757,47.9945,16260.0
2019-04-01 12:40:00,51.02,51.05,51.01,51.02,12908.0,47.9945,48.0228,47.9851,47.9945,12908.0
2019-04-01 12:50:00,51.02,51.02,50.93,50.98,16436.0,47.9945,47.9945,47.9099,47.9569,16436.0
2019-04-01 13:00:00,50.98,50.98,50.95,50.95,14000.0,47.9569,47.9569,47.9287,47.9287,14000.0
2019-04-01 13:10:00,50.94,50.96,50.94,50.95,5412.0,47.9193,47.9381,47.9193,47.9287,5412.0
2019-04-01 13:20:00,50.93,50.99,50.92,50.98,32760.0,47.9099,47.9663,47.9005,47.9569,32760.0
2019-04-01 13:30:00,50.97,50.99,50.95,50.97,31100.0,47.9475,47.9663,47.9287,47.9475,31100.0
2019-04-01 13:40:00,50.98,50.99,50.96,50.97,27868.0,47.9569,47.9663,47.9381,47.9475,27868.0
2019-04-01 13:50:00,50.97,51.0,50.97,50.99,17656.0,47.9475,47.9757,47.9475,47.9663,17656.0
2019-04-01 14:00:00,51.0,51.03,50.99,51.02,14800.0,47.9757,48.0039,47.9663,47.9945,14800.0
2019-04-01 14:10:00,51.01,51.01,50.92,50.93,19520.0,47.9851,47.9851,47.9005,47.9099,19520.0
2019-04-01 14:20:00,50.95,50.96,50.87,50.87,14800.0,47.9287,47.9381,47.8534,47.8534,14800.0
2019-04-01 14:30:00,50.88,50.93,50.87,50.92,16328.0,47.8628,47.9099,47.8534,47.9005,16328.0
2019-04-01 14:40:00,50.93,50.93,50.91,50.93,11832.0,47.9099,47.9099,47.8911,47.9099,11832.0
2019-04-01 14:50:00,50.93,50.96,50.91,50.91,14400.0,47.9099,47.9381,47.8911,47.8911,14400.0
2019-04-01 15:00:00,50.9,50.9,50.86,50.88,22736.0,47.8817,47.8817,47.844,47.8628,22736.0
2019-04-01 15:10:00,50.9,50.94,50.87,50.94,17316.0,47.8817,47.9193,47.8534,47.9193,17316.0
2019-04-01 15:20:00,50.94,50.96,50.88,50.96,48800.0,47.9193,47.9381,47.8628,47.9381,48800.0
2019-04-01 15:30:00,50.96,50.96,50.89,50.94,42692.0,47.9381,47.9381,47.8722,47.9193,42692.0
2019-04-01 15:40:00,50.95,51.14,50.95,51.14,46072.0,47.9287,48.1074,47.9287,48.1074,46072.0
2019-04-01 15:50:00,51.13,51.34,51.12,51.25,270588.0,48.098,48.2956,48.0886,48.2109,270588.0
2019-04-02 09:30:00,51.3,51.45,51.25,51.34,30552.0,48.2579,48.399,48.2109,48.2956,30552.0
2019-04-02 09:40:00,51.37,51.4,51.29,51.35,25896.0,48.3238,48.352,48.2485,48.305,25896.0
2019-04-02 09:50:00,51.38,51.5,51.37,51.39,38244.0,48.3332,48.4461,48.3238,48.3426,38244.0
2019-04-02 10:00:00,51.39,51.39,51.3,51.39,10096.0,48.3426,48.3426,48.2579,48.3426,10096.0
2019-04-02 10:10:00,51.41,51.49,51.41,51.46,10880.0,48.3614,48.4367,48.3614,48.4084,10880.0
2019-04-02 10:20:00,51.44,51.55,51.44,51.52,12120.0,48.3896,48.4931,48.3896,48.4649,12120.0
2019-04-02 10:30:00,51.54,51.56,51.44,51.45,24400.0,48.4837,48.5025,48.3896,48.399,24400.0
2019-04-02 10:40:00,51.43,51.45,51.39,51.43,8428.0,48.3802,48.399,48.3426,48.3802,8428.0
2019-04-02 10:50:00,51.48,51.51,51.44,51.45,8900.0,48.4273,48.4555,48.3896,48.399,8900.0
2019-04-02 11:00:00,51.44,51.46,51.34,51.34,14700.0,48.3896,48.4084,48.2956,48.2956,14700.0
2019-04-02 11:10:00,51.32,51.38,51.29,51.37,24904.0,48.2767,48.3332,48.2485,48.3238,24904.0
2019-04-02 11:20:00,51.37,51.37,51.29,51.29,14936.0,48.3238,48.3238,48.2485,48.2485,14936.0
2019-04-02 11:30:00,51.29,51.29,51.17,51.17,8100.0,48.2485,48.2485,48.1356,48.1356,8100.0
2019-04-02 11:40:00,51.19,51.28,51.19,51.26,6000.0,48.1545,48.2391,48.1545,48.2203,6000.0
2019-04-02 11:50:00,51.27,51.34,51.23,51.25,10400.0,48.2297,48.2956,48.1921,48.2109,10400.0
2019-04-02 12:00:00,51.24,51.27,51.2,51.23,10400.0,48.2015,48.2297,48.1639,48.1921,10400.0
2019-04-02 12:10:00,51.23,51.27,51.23,51.27,5220.0,48.1921,48.2297,48.1921,48.2297,5220.0
2019-04-02 12:20:00,51.28,51.34,51.28,51.34,24592.0,48.2391,48.2956,48.2391,48.2956,24592.0
2019-04-02 12:30:00,51.34,51.39,51.34,51.38,6000.0,48.2956,48.3426,48.2956,48.3332,6000.0
2019-04-02 12:40:00,51.38,51.43,51.34,51.37,15284.0,48.3332,48.3802,48.2956,48.3238,15284.0
2019-04-02 12:50:00,51.41,51.41,51.38,51.39,6800.0,48.3614,48.3614,48.3332,48.3426,6800.0
2019-04-02 13:00:00,51.4,51.44,51.34,51.44,11600.0,48.352,48.3896,48.2956,48.3896,11600.0
2019-04-02 13:10:00,51.42,51.46,51.42,51.46,17424.0,48.3708,48.4084,48.3708,48.4084,17424.0
2019-04-02 13:20:00,51.43,51.46,51.42,51.42,8276.0,48.3802,48.4084,48.3708,48.3708,8276.0
2019-04-02 13:30:00,51.42,51.48,51.42,51.46,7200.0,48.3708,48.4273,48.3708,48.4084,7200.0
2019-04-02 13:40:00,51.46,51.47,51.42,51.45,14772.0,48.4084,48.4179,48.3708,48.399,14772.0
2019-04-02 13:50:00,51.45,51.45,51.41,51.44,18860.0,48.399,48.399,48.3614,48.3896,18860.0
2019-04-02 14:00:00,51.45,51.47,51.44,51.46,12488.0,48.399,48.4179,48.3896,48.4084,12488.0
2019-04-02 14:10:00,51.46,51.49,51.45,51.48,25600.0,48.4084,48.4367,48.399,48.4273,25600.0
2019-04-02 14:20:00,51.48,51.5,51.44,51.49,18108.0,48.4273,48.4461,48.3896,48.4367,18108.0
2019-04-02 14:30:00,51.49,51.5,51.44,51.47,6820.0,48.4367,48.4461,48.3896,48.4179,6820.0
2019-04-02 14:40:00,51.48,51.5,51.47,51.48,10756.0,48.4273,48.4461,48.4179,48.4273,10756.0
2019-04-02 14:50:00,51.49,51.52,51.47,51.51,24400.0,48.4367,48.4649,48.4179,48.4555,24400.0
2019-04-02 15:00:00,51.5,51.53,51.47,51.51,21432.0,48.4461,48.4743,48.4179,48.4555,21432.0
2019-04-02 15:10:00,51.52,51.52,51.42,51.48,30500.0,48.4649,48.4649,48.3708,48.4273,30500.0
2019-04-02 15:20:00,51.47,51.52,51.47,51.5,33600.0,48.4179,48.4649,48.4179,48.4461,33600.0
2019-04-02 15:30:00,51.5,51.54,51.48,51.52,63616.0,48.4461,48.4837,48.4273,48.4649,63616.0
2019-04-02 15:40:00,51.52,51.54,51.49,51.49,48824.0,48.4649,48.4837,48.4367,48.4367,48824.0
2019-04-02 15:50:00,51.49,51.59,51.49,51.51,201096.0,48.4367,48.5307,48.4367,48.4555,201096.0
2019-04-03 09:30:00,51.7,51.8,51.7,51.73,45332.0,48.6342,48.7283,48.6342,48.6624,45332.0
2019-04-03 09:40:00,51.71,51.83,51.71,51.77,18400.0,48.6436,48.7565,48.6436,48.7001,18400.0
2019-04-03 09:50:00,51.82,51.85,51.74,51.74,22800.0,48.7471,48.7753,48.6718,48.6718,22800.0
2019-04-03 10:00:00,51.7,51.78,51.61,51.65,15024.0,48.6342,48.7095,48.5495,48.5872,15024.0
2019-04-03 10:10:00,51.65,51.73,51.62,51.63,21264.0,48.5872,48.6624,48.559,48.5684,21264.0
2019-04-03 10:20:00,51.69,51.73,51.6,51.6,9600.0,48.6248,48.6624,48.5401,48.5401,9600.0
2019-04-03 10:30:00,51.61,51.68,51.58,51.67,48256.0,48.5495,48.6154,48.5213,48.606,48256.0
2019-04-03 10:40:00,51.67,51.69,51.6,51.6,19200.0,48.606,48.6248,48.5401,48.5401,19200.0
2019-04-03 10:50:00,51.6,51.75,51.6,51.69,14360.0,48.5401,48.6812,48.5401,48.6248,14360.0
2019-04-03 11:00:00,51.68,51.76,51.68,51.74,20320.0,48.6154,48.6907,48.6154,48.6718,20320.0
2019-04-03 11:10:00,51.76,51.79,51.72,51.76,19216.0,48.6907,48.7189,48.653,48.6907,19216.0
2019-04-03 11:20:00,51.76,51.8,51.74,51.77,22500.0,48.6907,48.7283,48.6718,48.7001,22500.0
2019-04-03 11:30:00,51.76,51.87,51.75,51.87,35320.0,48.6907,48.7941,48.6812,48.7941,35320.0
2019-04-03 11:40:00,51.88,51.94,51.85,51.88,10800.0,48.8035,48.86,48.7753,48.8035,10800.0
2019-04-03 11:50:00,51.88,51.95,51.85,51.87,18360.0,48.8035,48.8694,48.7753,48.7941,18360.0
2019-04-03 12:00:00,51.86,51.9,51.83,51.88,17244.0,48.7847,48.8224,48.7565,48.8035,17244.0
2019-04-03 12:10:00,51.86,51.89,51.81,51.82,12972.0,48.7847,48.8129,48.7377,48.7471,12972.0
2019-04-03 12:20:00,51.82,51.86,51.81,51.86,13380.0,48.7471,48.7847,48.7377,48.7847,13380.0
2019-04-03 12:30:00,51.85,51.93,51.84,51.88,42900.0,48.7753,48.8506,48.7659,48.8035,42900.0
2019-04-03 12:40:00,51.88,51.91,51.86,51.88,52820.0,48.8035,48.8318,48.7847,48.8035,52820.0
2019-04-03 12:50:00,51.88,51.95,51.88,51.95,55200.0,48.8035,48.8694,48.8035,48.8694,55200.0
2019-04-03 13:00:00,51.95,51.98,51.94,51.94,36800.0,48.8694,48.8976,48.86,48.86,36800.0
2019-04-03 13:10:00,51.98,52.01,51.94,52.01,16212.0,48.8976,48.9258,48.86,48.9258,16212.0
2019-04-03 13:20:00,52.01,52.02,51.98,51.98,18604.0,48.9258,48.9352,48.8976,48.8976,18604.0
2019-04-03 13:30:00,52.01,52.01,51.91,51.92,8800.0,48.9258,48.9258,48.8318,48.8412,8800.0
2019-04-03 13:40:00,51.94,51.95,51.87,51.9,14292.0,48.86,48.8694,48.7941,48.8224,14292.0
2019-04-03 13:50:00,51.9,51.9,51.81,51.81,6604.0,48.8224,48.8224,48.7377,48.7377,6604.0
2019-04-03 14:00:00,51.8,51.8,51.74,51.79,14844.0,48.7283,48.7283,48.6718,48.7189,14844.0
2019-04-03 14:10:00,51.78,51.8,51.74,51.74,6784.0,48.7095,48.7283,48.6718,48.6718,6784.0
2019-04-03 14:20:00,51.8,51.82,51.8,51.82,4000.0,48.7283,48.7471,48.7283,48.7471,4000.0
2019-04-03 14:30:00,51.8,51.8,51.71,51.72,8592.0,48.7283,48.7283,48.6436,48.653,8592.0
2019-04-03 14:40:00,51.74,51.78,51.71,51.76,6800.0,48.6718,48.7095,48.6436,48.6907,6800.0
2019-04-03 14:50:00,51.78,51.81,51.76,51.78,9360.0,48.7095,48.7377,48.6907,48.7095,9360.0
2019-04-03 15:00:00,51.76,51.78,51.73,51.74,11200.0,48.6907,48.7095,48.6624,48.6718,11200.0
2019-04-03 15:10:00,51.7,51.72,51.62,51.63,16372.0,48.6342,48.653,48.559,48.5684,16372.0
2019-04-03 15:20:00,51.62,51.72,51.62,51.72,10400.0,48.559,48.653,48.559,48.653,10400.0
2019-04-03 15:30:00,51.71,51.76,51.67,51.74,14000.0,48.6436,48.6907,48.606,48.6718,14000.0
2019-04-03 15:40:00,51.74,51.82,51.74,51.82,27388.0,48.6718,48.7471,48.6718,48.7471,27388.0
2019-04-03 15:50:00,51.83,51.91,51.8,51.85,67844.0,48.7565,48.8318,48.7283,48.7753,67844.0
2019-04-04 09:30:00,52.04,52.04,51.84,51.88,31216.0,48.9541,48.9541,48.7659,48.8035,31216.0
2019-04-04 09:40:00,51.83,51.99,51.83,51.97,9200.0,48.7565,48.907,48.7565,48.8882,9200.0
2019-04-04 09:50:00,51.93,52.0,51.93,51.96,4064.0,48.8506,48.9164,48.8506,48.8788,4064.0
2019-04-04 10:00:00,52.02,52.02,51.95,51.95,18648.0,48.9352,48.9352,48.8694,48.8694,18648.0
2019-04-04 10:10:00,51.92,51.98,51.87,51.87,10400.0,48.8412,48.8976,48.7941,48.7941,10400.0
2019-04-04 10:20:00,51.89,51.89,51.83,51.83,4400.0,48.8129,48.8129,48.7565,48.7565,4400.0
2019-04-04 10:30:00,51.77,51.82,51.72,51.78,29200.0,48.7001,48.7471,48.653,48.7095,29200.0
2019-04-04 10:40:00,51.74,51.81,51.74,51.8,7600.0,48.6718,48.7377,48.6718,48.7283,7600.0
2019-04-04 10:50:00,51.81,51.83,51.79,51.79,8080.0,48.7377,48.7565,48.7189,48.7189,8080.0
2019-04-04 11:00:00,51.79,51.8,51.72,51.76,31108.0,48.7189,48.7283,48.653,48.6907,31108.0
2019-04-04 11:10:00,51.74,51.81,51.68,51.68,6400.0,48.6718,48.7377,48.6154,48.6154,6400.0
2019-04-04 11:20:00,51.65,51.7,51.6,51.69,8036.0,48.5872,48.6342,48.5401,48.6248,8036.0
2019-04-04 11:30:00,51.68,51.7,51.66,51.7,12400.0,48.6154,48.6342,48.5966,48.6342,12400.0
2019-04-04 11:40:00,51.69,51.69,51.61,51.61,8336.0,48.6248,48.6248,48.5495,48.5495,8336.0
2019-04-04 11:50:00,51.58,51.59,51.54,51.57,4800.0,48.5213,48.5307,48.4837,48.5119,4800.0
2019-04-04 12:00:00,51.58,51.62,51.54,51.61,12828.0,48.5213,48.559,48.4837,48.5495,12828.0
2019-04-04 12:10:00,51.6,51.6,51.47,51.47,9600.0,48.5401,48.5401,48.4179,48.4179,9600.0
2019-04-04 12:20:00,51.45,51.45,51.44,51.45,800.0,48.399,48.399,48.3896,48.399,800.0
2019-04-04 12:30:00,51.46,51.47,51.43,51.46,6000.0,48.4084,48.4179,48.3802,48.4084,6000.0
2019-04-04 12:40:00,51.5,51.5,51.35,51.4,15880.0,48.4461,48.4461,48.305,48.352,15880.0
2019-04-04 12:50:00,51.42,51.48,51.42,51.47,21800.0,48.3708,48.4273,48.3708,48.4179,21800.0
2019-04-04 13:00:00,51.41,51.43,51.39,51.43,18520.0,48.3614,48.3802,48.3426,48.3802,18520.0
2019-04-04 13:10:00,51.44,51.44,51.4,51.43,11340.0,48.3896,48.3896,48.352,48.3802,11340.0
2019-04-04 13:20:00,51.39,51.41,51.31,51.33,4000.0,48.3426,48.3614,48.2673,48.2862,4000.0
2019-04-04 13:30:00,51.31,51.34,51.3,51.32,12856.0,48.2673,48.2956,48.2579,48.2767,12856.0
2019-04-04 13:40:00,51.31,51.34,51.3,51.32,9600.0,48.2673,48.2956,48.2579,48.2767,9600.0
2019-04-04 13:50:00,51.32,51.38,51.31,51.35,24400.0,48.2767,48.3332,48.2673,48.305,24400.0
2019-04-04 14:00:00,51.3,51.32,51.27,51.29,18020.0,48.2579,48.2767,48.2297,48.2485,18020.0
2019-04-04 14:10:00,51.28,51.36,51.28,51.34,14384.0,48.2391,48.3144,48.2391,48.2956,14384.0
2019-04-04 14:20:00,51.33,51.37,51.27,51.28,16584.0,48.2862,48.3238,48.2297,48.2391,16584.0
2019-04-04 14:30:00,51.29,51.29,51.26,51.27,7492.0,48.2485,48.2485,48.2203,48.2297,7492.0
2019-04-04 14:40:00,51.28,51.35,51.28,51.35,14480.0,48.2391,48.305,48.2391,48.305,14480.0
2019-04-04 14:50:00,51.36,51.38,51.33,51.33,12880.0,48.3144,48.3332,48.2862,48.2862,12880.0
2019-04-04 15:00:00,51.34,51.35,51.29,51.29,15000.0,48.2956,48.305,48.2485,48.2485,15000.0
2019-04-04 15:10:00,51.26,51.32,51.26,51.3,14800.0,48.2203,48.2767,48.2203,48.2579,14800.0
2019-04-04 15:20:00,51.3,51.3,51.19,51.19,18000.0,48.2579,48.2579,48.1545,48.1545,18000.0
2019-04-04 15:30:00,51.19,51.28,51.19,51.28,19604.0,48.1545,48.2391,48.1545,48.2391,19604.0
2019-04-04 15:40:00,51.28,51.3,51.25,51.3,31652.0,48.2391,48.2579,48.2109,48.2579,31652.0
2019-04-04 15:50:00,51.3,51.38,51.29,51.34,67828.0,48.2579,48.3332,48.2485,48.2956,67828.0
2019-04-05 09:30:00,51.54,51.89,51.38,51.59,21584.0,48.4837,48.8129,48.3332,48.5307,21584.0
2019-04-05 09:40:00,51.6,51.63,51.57,51.6,3540.0,48.5401,48.5684,48.5119,48.5401,3540.0
2019-04-05 09:50:00,51.54,51.54,51.43,51.46,4080.0,48.4837,48.4837,48.3802,48.4084,4080.0
2019-04-05 10:00:00,51.48,51.62,51.48,51.61,3200.0,48.4273,48.559,48.4273,48.5495,3200.0
2019-04-05 10:10:00,51.51,51.55,51.49,51.49,10404.0,48.4555,48.4931,48.4367,48.4367,10404.0
2019-04-05 10:20:00,51.49,51.51,51.47,51.48,3000.0,48.4367,48.4555,48.4179,48.4273,3000.0
2019-04-05 10:30:00,51.49,51.52,51.49,51.5,2400.0,48.4367,48.4649,48.4367,48.4461,2400.0
2019-04-05 10:40:00,51.51,51.51,51.49,51.49,800.0,48.4555,48.4555,48.4367,48.4367,800.0
2019-04-05 10:50:00,51.46,51.52,51.45,51.45,2800.0,48.4084,48.4649,48.399,48.399,2800.0
2019-04-05 11:00:00,51.44,51.49,51.44,51.47,1600.0,48.3896,48.4367,48.3896,48.4179,1600.0
2019-04-05 11:10:00,51.45,51.62,51.45,51.49,61276.0,48.399,48.559,48.399,48.4367,61276.0
2019-04-05 11:20:00,51.45,51.49,51.37,51.49,14292.0,48.399,48.4367,48.3238,48.4367,14292.0
2019-04-05 11:30:00,51.46,51.46,51.38,51.41,6400.0,48.4084,48.4084,48.3332,48.3614,6400.0
2019-04-05 11:40:00,51.43,51.45,51.36,51.38,2516.0,48.3802,48.399,48.3144,48.3332,2516.0
2019-04-05 11:50:00,51.4,51.45,51.4,51.42,5672.0,48.352,48.399,48.352,48.3708,5672.0
2019-04-05 12:00:00,51.41,51.54,51.41,51.54,5928.0,48.3614,48.4837,48.3614,48.4837,5928.0
2019-04-05 12:10:00,51.54,51.56,51.53,51.53,3600.0,48.4837,48.5025,48.4743,48.4743,3600.0
2019-04-05 12:20:00,51.54,51.54,51.48,51.54,3344.0,48.4837,48.4837,48.4273,48.4837,3344.0
2019-04-05 12:30:00,51.54,51.55,51.51,51.51,1200.0,48.4837,48.4931,48.4555,48.4555,1200.0
2019-04-05 12:40:00,51.49,51.52,51.49,51.51,5764.0,48.4367,48.4649,48.4367,48.4555,5764.0
2019-04-05 12:50:00,51.52,51.52,51.49,51.49,3304.0,48.4649,48.4649,48.4367,48.4367,3304.0
2019-04-05 13:00:00,51.55,51.55,51.5,51.52,2400.0,48.4931,48.4931,48.4461,48.4649,2400.0
2019-04-05 13:10:00,51.52,51.54,51.52,51.54,3948.0,48.4649,48.4837,48.4649,48.4837,3948.0
2019-04-05 13:20:00,51.53,51.54,51.52,51.54,2100.0,48.4743,48.4837,48.4649,48.4837,2100.0
2019-04-05 13:30:00,51.53,51.54,51.49,51.5,5692.0,48.4743,48.4837,48.4367,48.4461,5692.0
2019-04-05 13:40:00,51.5,51.51,51.48,51.48,7828.0,48.4461,48.4555,48.4273,48.4273,7828.0
2019-04-05 13:50:00,51.48,51.52,51.48,51.52,3608.0,48.4273,48.4649,48.4273,48.4649,3608.0
2019-04-05 14:00:00,51.54,51.54,51.48,51.5,7752.0,48.4837,48.4837,48.4273,48.4461,7752.0
2019-04-05 14:10:00,51.49,51.49,51.48,51.49,2800.0,48.4367,48.4367,48.4273,48.4367,2800.0
2019-04-05 14:20:00,51.49,51.49,51.46,51.47,6000.0,48.4367,48.4367,48.4084,48.4179,6000.0
2019-04-05 14:30:00,51.48,51.48,51.46,51.46,6284.0,48.4273,48.4273,48.4084,48.4084,6284.0
2019-04-05 14:40:00,51.47,51.47,51.44,51.46,4000.0,48.4179,48.4179,48.3896,48.4084,4000.0
2019-04-05 14:50:00,51.47,51.47,51.42,51.44,7600.0,48.4179,48.4179,48.3708,48.3896,7600.0
2019-04-05 15:00:00,51.44,51.44,51.38,51.39,6700.0,48.3896,48.3896,48.3332,48.3426,6700.0
2019-04-05 15:10:00,51.4,51.43,51.37,51.43,8508.0,48.352,48.3802,48.3238,48.3802,8508.0
2019-04-05 15:20:00,51.45,51.49,51.45,51.48,10800.0,48.399,48.4367,48.399,48.4273,10800.0
2019-04-05 15:30:00,51.47,51.52,51.47,51.51,13848.0,48.4179,48.4649,48.4179,48.4555,13848.0
2019-04-05 15:40:00,51.49,51.52,51.48,51.51,22992.0,48.4367,48.4649,48.4273,48.4555,22992.0
2019-04-05 15:50:00,51.51,51.61,51.45,51.6,61812.0,48.4555,48.5495,48.399,48.5401,61812.0
2019-04-08 09:30:00,51.35,51.37,51.1,51.16,42796.0,48.305,48.3238,48.0698,48.1262,42796.0
2019-04-08 09:40:00,51.14,51.14,51.02,51.08,19948.0,48.1074,48.1074,47.9945,48.051,19948.0
2019-04-08 09:50:00,51.06,51.12,50.94,51.11,32660.0,48.0322,48.0886,47.9193,48.0792,32660.0
2019-04-08 10:00:00,51.1,51.1,51.04,51.07,11304.0,48.0698,48.0698,48.0134,48.0416,11304.0
2019-04-08 10:10:00,51.05,51.1,50.99,51.0,21936.0,48.0228,48.0698,47.9663,47.9757,21936.0
2019-04-08 10:20:00,51.04,51.05,50.95,50.95,33308.0,48.0134,48.0228,47.9287,47.9287,33308.0
2019-04-08 10:30:00,50.95,51.24,50.94,51.23,33976.0,47.9287,48.2015,47.9193,48.1921,33976.0
2019-04-08 10:40:00,51.19,51.24,51.12,51.23,22296.0,48.1545,48.2015,48.0886,48.1921,22296.0
2019-04-08 10:50:00,51.23,51.28,51.16,51.19,14804.0,48.1921,48.2391,48.1262,48.1545,14804.0
2019-04-08 11:00:00,51.15,51.24,51.15,51.21,9600.0,48.1168,48.2015,48.1168,48.1733,9600.0
2019-04-08 11:10:00,51.19,51.22,51.12,51.14,14320.0,48.1545,48.1827,48.0886,48.1074,14320.0
2019-04-08 11:20:00,51.14,51.2,51.11,51.13,40260.0,48.1074,48.1639,48.0792,48.098,40260.0
2019-04-08 11:30:00,51.12,51.14,51.08,51.13,17696.0,48.0886,48.1074,48.051,48.098,17696.0
2019-04-08 11:40:00,51.13,51.15,51.09,51.15,8652.0,48.098,48.1168,48.0604,48.1168,8652.0
2019-04-08 11:50:00,51.15,51.18,51.1,51.18,34592.0,48.1168,48.145,48.0698,48.145,34592.0
2019-04-08 12:00:00,51.14,51.18,51.13,51.17,3200.0,48.1074,48.145,48.098,48.1356,3200.0
2019-04-08 12:10:00,51.15,51.18,51.1,51.17,29208.0,48.1168,48.145,48.0698,48.1356,29208.0
2019-04-08 12:20:00,51.16,51.19,51.13,51.16,5440.0,48.1262,48.1545,48.098,48.1262,5440.0
2019-04-08 12:30:00,51.19,51.25,51.13,51.25,46480.0,48.1545,48.2109,48.098,48.2109,46480.0
2019-04-08 12:40:00,51.24,51.24,51.16,51.16,6160.0,48.2015,48.2015,48.1262,48.1262,6160.0
2019-04-08 12:50:00,51.16,51.16,51.09,51.11,11200.0,48.1262,48.1262,48.0604,48.0792,11200.0
2019-04-08 13:00:00,51.11,51.13,51.09,51.12,6800.0,48.0792,48.098,48.0604,48.0886,6800.0
2019-04-08 13:10:00,51.15,51.17,51.13,51.14,12400.0,48.1168,48.1356,48.098,48.1074,12400.0
2019-04-08 13:20:00,51.15,51.17,51.15,51.17,2540.0,48.1168,48.1356,48.1168,48.1356,2540.0
2019-04-08 13:30:00,51.16,51.27,51.15,51.26,23304.0,48.1262,48.2297,48.1168,48.2203,23304.0
2019-04-08 13:40:00,51.26,51.33,51.26,51.33,22520.0,48.2203,48.2862,48.2203,48.2862,22520.0
2019-04-08 13:50:00,51.33,51.4,51.31,51.4,20772.0,48.2862,48.352,48.2673,48.352,20772.0
2019-04-08 14:00:00,51.37,51.38,51.34,51.37,6400.0,48.3238,48.3332,48.2956,48.3238,6400.0
2019-04-08 14:10:00,51.37,51.37,51.32,51.32,12996.0,48.3238,48.3238,48.2767,48.2767,12996.0
2019-04-08 14:20:00,51.31,51.34,51.3,51.33,12800.0,48.2673,48.2956,48.2579,48.2862,12800.0
2019-04-08 14:30:00,51.34,51.38,51.33,51.33,11600.0,48.2956,48.3332,48.2862,48.2862,11600.0
2019-04-08 14:40:00,51.33,51.35,51.29,51.3,15856.0,48.2862,48.305,48.2485,48.2579,15856.0
2019-04-08 14:50:00,51.3,51.34,51.3,51.33,14340.0,48.2579,48.2956,48.2579,48.2862,14340.0
2019-04-08 15:00:00,51.33,51.38,51.33,51.33,10508.0,48.2862,48.3332,48.2862,48.2862,10508.0
2019-04-08 15:10:00,51.35,51.38,51.33,51.38,8000.0,48.305,48.3332,48.2862,48.3332,8000.0
2019-04-08 15:20:00,51.37,51.38,51.35,51.35,13348.0,48.3238,48.3332,48.305,48.305,13348.0
2019-04-08 15:30:00,51.34,51.45,51.32,51.45,27960.0,48.2956,48.399,48.2767,48.399,27960.0
2019-04-08 15:40:00,51.47,51.5,51.43,51.48,32484.0,48.4179,48.4461,48.3802,48.4273,32484.0
2019-04-08 15:50:00,51.49,51.63,51.49,51.57,96196.0,48.4367,48.5684,48.4367,48.5119,96196.0
2019-04-09 09:30:00,51.3,51.35,51.24,51.34,41548.0,48.2579,48.305,48.2015,48.2956,41548.0
2019-04-09 09:40:00,51.36,51.49,51.32,51.46,12400.0,48.3144,48.4367,48.2767,48.4084,12400.0
2019-04-09 09:50:00,51.44,51.57,51.44,51.56,7652.0,48.3896,48.5119,48.3896,48.5025,7652.0
2019-04-09 10:00:00,51.55,51.58,51.45,51.58,17600.0,48.4931,48.5213,48.399,48.5213,17600.0
2019-04-09 10:10:00,51.57,51.6,51.5,51.52,8600.0,48.5119,48.5401,48.4461,48.4649,8600.0
2019-04-09 10:20:00,51.54,51.55,51.51,51.51,3600.0,48.4837,48.4931,48.4555,48.4555,3600.0
2019-04-09 10:30:00,51.51,51.53,51.49,51.5,9440.0,48.4555,48.4743,48.4367,48.4461,9440.0
2019-04-09 10:40:00,51.49,51.49,51.44,51.44,11200.0,48.4367,48.4367,48.3896,48.3896,11200.0
2019-04-09 10:50:00,51.48,51.54,51.44,51.51,41396.0,48.4273,48.4837,48.3896,48.4555,41396.0
2019-04-09 11:00:00,51.52,51.64,51.52,51.6,13540.0,48.4649,48.5778,48.4649,48.5401,13540.0
2019-04-09 11:10:00,51.6,51.65,51.54,51.54,23076.0,48.5401,48.5872,48.4837,48.4837,23076.0
2019-04-09 11:20:00,51.52,51.54,51.42,51.54,22968.0,48.4649,48.4837,48.3708,48.4837,22968.0
2019-04-09 11:30:00,51.54,51.58,51.53,51.57,4388.0,48.4837,48.5213,48.4743,48.5119,4388.0
2019-04-09 11:40:00,51.52,51.56,51.49,51.52,8400.0,48.4649,48.5025,48.4367,48.4649,8400.0
2019-04-09 11:50:00,51.5,51.52,51.47,51.48,7680.0,48.4461,48.4649,48.4179,48.4273,7680.0
2019-04-09 12:00:00,51.46,51.52,51.45,51.51,5200.0,48.4084,48.4649,48.399,48.4555,5200.0
2019-04-09 12:10:00,51.5,51.54,51.49,51.54,4400.0,48.4461,48.4837,48.4367,48.4837,4400.0
2019-04-09 12:20:00,51.54,51.55,51.51,51.51,4000.0,48.4837,48.4931,48.4555,48.4555,4000.0
2019-04-09 12:30:00,51.49,51.49,51.42,51.42,7200.0,48.4367,48.4367,48.3708,48.3708,7200.0
2019-04-09 12:40:00,51.43,51.46,51.41,51.41,8000.0,48.3802,48.4084,48.3614,48.3614,8000.0
2019-04-09 12:50:00,51.43,51.44,51.38,51.42,9288.0,48.3802,48.3896,48.3332,48.3708,9288.0
2019-04-09 13:00:00,51.38,51.41,51.36,51.38,8124.0,48.3332,48.3614,48.3144,48.3332,8124.0
2019-04-09 13:10:00,51.4,51.42,51.34,51.34,55736.0,48.352,48.3708,48.2956,48.2956,55736.0
2019-04-09 13:20:00,51.34,51.35,51.3,51.35,7768.0,48.2956,48.305,48.2579,48.305,7768.0
2019-04-09 13:30:00,51.34,51.35,51.32,51.32,12416.0,48.2956,48.305,48.2767,48.2767,12416.0
2019-04-09 13:40:00,51.3,51.32,51.3,51.32,6816.0,48.2579,48.2767,48.2579,48.2767,6816.0
2019-04-09 13:50:00,51.33,51.33,51.28,51.28,2000.0,48.2862,48.2862,48.2391,48.2391,2000.0
2019-04-09 14:00:00,51.3,51.33,51.26,51.26,7600.0,48.2579,48.2862,48.2203,48.2203,7600.0
2019-04-09 14:10:00,51.29,51.29,51.24,51.28,8000.0,48.2485,48.2485,48.2015,48.2391,8000.0
2019-04-09 14:20:00,51.24,51.26,51.22,51.22,3808.0,48.2015,48.2203,48.1827,48.1827,3808.0
2019-04-09 14:30:00,51.25,51.27,51.2,51.24,9680.0,48.2109,48.2297,48.1639,48.2015,9680.0
2019-04-09 14:40:00,51.22,51.22,51.13,51.16,11360.0,48.1827,48.1827,48.098,48.1262,11360.0
2019-04-09 14:50:00,51.19,51.22,51.19,51.2,2520.0,48.1545,48.1827,48.1545,48.1639,2520.0
2019-04-09 15:00:00,51.2,51.29,51.2,51.29,11200.0,48.1639,48.2485,48.1639,48.2485,11200.0
2019-04-09 15:10:00,51.27,51.29,51.25,51.26,10552.0,48.2297,48.2485,48.2109,48.2203,10552.0
2019-04-09 15:20:00,51.26,51.27,51.21,51.22,13864.0,48.2203,48.2297,48.1733,48.1827,13864.0
2019-04-09 15:30:00,51.22,51.27,51.22,51.24,24952.0,48.1827,48.2297,48.1827,48.2015,24952.0
2019-04-09 15:40:00,51.25,51.25,51.19,51.2,26592.0,48.2109,48.2109,48.1545,48.1639,26592.0
2019-04-09 15:50:00,51.2,51.22,51.07,51.22,132744.0,48.1639,48.1827,48.0416,48.1827,132744.0
2019-04-10 09:30:00,51.24,51.33,50.87,51.24,25568.0,48.2015,48.2862,47.8534,48.2015,25568.0
2019-04-10 09:40:00,51.22,51.25,51.15,51.2,6000.0,48.1827,48.2109,48.1168,48.1639,6000.0
2019-04-10 09:50:00,51.22,51.27,51.16,51.26,30640.0,48.1827,48.2297,48.1262,48.2203,30640.0
2019-04-10 10:00:00,51.26,51.27,51.18,51.18,4800.0,48.2203,48.2297,48.145,48.145,4800.0
2019-04-10 10:10:00,51.17,51.18,51.13,51.17,21816.0,48.1356,48.145,48.098,48.1356,21816.0
2019-04-10 10:20:00,51.2,51.25,51.17,51.25,3200.0,48.1639,48.2109,48.1356,48.2109,3200.0
2019-04-10 10:30:00,51.27,51.35,51.27,51.33,8000.0,48.2297,48.305,48.2297,48.2862,8000.0
2019-04-10 10:40:00,51.36,51.43,51.33,51.38,7032.0,48.3144,48.3802,48.2862,48.3332,7032.0
2019-04-10 10:50:00,51.41,51.41,51.34,51.36,9268.0,48.3614,48.3614,48.2956,48.3144,9268.0
2019-04-10 11:00:00,51.39,51.41,51.36,51.36,4400.0,48.3426,48.3614,48.3144,48.3144,4400.0
2019-04-10 11:10:00,51.38,51.38,51.33,51.33,19748.0,48.3332,48.3332,48.2862,48.2862,19748.0
2019-04-10 11:20:00,51.32,51.32,51.26,51.29,5520.0,48.2767,48.2767,48.2203,48.2485,5520.0
2019-04-10 11:30:00,51.31,51.42,51.31,51.41,8552.0,48.2673,48.3708,48.2673,48.3614,8552.0
2019-04-10 11:40:00,51.41,51.44,51.37,51.38,7200.0,48.3614,48.3896,48.3238,48.3332,7200.0
2019-04-10 11:50:00,51.36,51.38,51.31,51.35,7600.0,48.3144,48.3332,48.2673,48.305,7600.0
2019-04-10 12:00:00,51.37,51.37,51.32,51.32,5396.0,48.3238,48.3238,48.2767,48.2767,5396.0
2019-04-10 12:10:00,51.31,51.34,51.29,51.33,6616.0,48.2673,48.2956,48.2485,48.2862,6616.0
2019-04-10 12:20:00,51.33,51.36,51.32,51.36,7600.0,48.2862,48.3144,48.2767,48.3144,7600.0
2019-04-10 12:30:00,51.36,51.38,51.32,51.32,4228.0,48.3144,48.3332,48.2767,48.2767,4228.0
2019-04-10 12:40:00,51.32,51.32,51.31,51.32,2000.0,48.2767,48.2767,48.2673,48.2767,2000.0
2019-04-10 12:50:00,51.36,51.36,51.32,51.33,7600.0,48.3144,48.3144,48.2767,48.2862,7600.0
2019-04-10 13:00:00,51.33,51.34,51.33,51.34,800.0,48.2862,48.2956,48.2862,48.2956,800.0
2019-04-10 13:10:00,51.33,51.38,51.33,51.37,5212.0,48.2862,48.3332,48.2862,48.3238,5212.0
2019-04-10 13:20:00,51.38,51.38,51.37,51.38,2800.0,48.3332,48.3332,48.3238,48.3332,2800.0
2019-04-10 13:30:00,51.39,51.4,51.36,51.36,4400.0,48.3426,48.352,48.3144,48.3144,4400.0
2019-04-10 13:40:00,51.36,51.38,51.36,51.37,3600.0,48.3144,48.3332,48.3144,48.3238,3600.0
2019-04-10 13:50:00,51.38,51.4,51.38,51.4,7600.0,48.3332,48.352,48.3332,48.352,7600.0
2019-04-10 14:00:00,51.38,51.38,51.32,51.34,7200.0,48.3332,48.3332,48.2767,48.2956,7200.0
2019-04-10 14:10:00,51.32,51.36,51.28,51.32,9476.0,48.2767,48.3144,48.2391,48.2767,9476.0
2019-04-10 14:20:00,51.32,51.32,51.24,51.29,17200.0,48.2767,48.2767,48.2015,48.2485,17200.0
2019-04-10 14:30:00,51.31,51.31,51.24,51.26,13656.0,48.2673,48.2673,48.2015,48.2203,13656.0
2019-04-10 14:40:00,51.26,51.3,51.26,51.3,8400.0,48.2203,48.2579,48.2203,48.2579,8400.0
2019-04-10 14:50:00,51.31,51.34,51.31,51.31,10552.0,48.2673,48.2956,48.2673,48.2673,10552.0
2019-04-10 15:00:00,51.31,51.4,51.3,51.4,13600.0,48.2673,48.352,48.2579,48.352,13600.0
2019-04-10 15:10:00,51.41,51.42,51.35,51.35,11200.0,48.3614,48.3708,48.305,48.305,11200.0
2019-04-10 15:20:00,51.33,51.34,51.29,51.29,14000.0,48.2862,48.2956,48.2485,48.2485,14000.0
2019-04-10 15:30:00,51.29,51.33,51.23,51.23,41784.0,48.2485,48.2862,48.1921,48.1921,41784.0
2019-04-10 15:40:00,51.23,51.24,51.2,51.22,34132.0,48.1921,48.2015,48.1639,48.1827,34132.0
2019-04-10 15:50:00,51.21,51.26,51.16,51.24,138200.0,48.1733,48.2203,48.1262,48.2015,138200.0
2019-04-11 09:30:00,51.26,51.4,50.9,50.99,51964.0,48.2203,48.352,47.8817,47.9663,51964.0
2019-04-11 09:40:00,51.0,51.13,50.99,51.07,12128.0,47.9757,48.098,47.9663,48.0416,12128.0
2019-04-11 09:50:00,51.07,51.07,50.96,50.98,8400.0,48.0416,48.0416,47.9381,47.9569,8400.0
2019-04-11 10:00:00,50.99,51.08,50.99,50.99,4004.0,47.9663,48.051,47.9663,47.9663,4004.0
2019-04-11 10:10:00,51.01,51.02,50.87,50.92,36824.0,47.9851,47.9945,47.8534,47.9005,36824.0
2019-04-11 10:20:00,50.93,50.95,50.88,50.95,20400.0,47.9099,47.9287,47.8628,47.9287,20400.0
2019-04-11 10:30:00,50.93,51.05,50.92,51.05,9644.0,47.9099,48.0228,47.9005,48.0228,9644.0
2019-04-11 10:40:00,51.09,51.18,51.09,51.18,8040.0,48.0604,48.145,48.0604,48.145,8040.0
2019-04-11 10:50:00,51.19,51.25,51.17,51.24,12512.0,48.1545,48.2109,48.1356,48.2015,12512.0
2019-04-11 11:00:00,51.26,51.32,51.21,51.32,27200.0,48.2203,48.2767,48.1733,48.2767,27200.0
2019-04-11 11:10:00,51.31,51.35,51.29,51.35,6400.0,48.2673,48.305,48.2485,48.305,6400.0
2019-04-11 11:20:00,51.4,51.43,51.35,51.35,9740.0,48.352,48.3802,48.305,48.305,9740.0
2019-04-11 11:30:00,51.32,51.33,51.29,51.32,6420.0,48.2767,48.2862,48.2485,48.2767,6420.0
2019-04-11 11:40:00,51.26,51.3,51.23,51.3,13200.0,48.2203,48.2579,48.1921,48.2579,13200.0
2019-04-11 11:50:00,51.3,51.31,51.25,51.28,4400.0,48.2579,48.2673,48.2109,48.2391,4400.0
2019-04-11 12:00:00,51.29,51.32,51.29,51.31,5600.0,48.2485,48.2767,48.2485,48.2673,5600.0
2019-04-11 12:10:00,51.3,51.3,51.26,51.26,2800.0,48.2579,48.2579,48.2203,48.2203,2800.0
2019-04-11 12:20:00,51.27,51.29,51.21,51.21,14248.0,48.2297,48.2485,48.1733,48.1733,14248.0
2019-04-11 12:30:00,51.2,51.24,51.19,51.24,8400.0,48.1639,48.2015,48.1545,48.2015,8400.0
2019-04-11 12:40:00,51.24,51.26,51.24,51.24,2800.0,48.2015,48.2203,48.2015,48.2015,2800.0
2019-04-11 12:50:00,51.27,51.3,51.27,51.3,2000.0,48.2297,48.2579,48.2297,48.2579,2000.0
2019-04-11 13:00:00,51.31,51.33,51.29,51.33,4000.0,48.2673,48.2862,48.2485,48.2862,4000.0
2019-04-11 13:10:00,51.33,51.33,51.32,51.33,1600.0,48.2862,48.2862,48.2767,48.2862,1600.0
2019-04-11 13:20:00,51.31,51.33,51.29,51.31,7200.0,48.2673,48.2862,48.2485,48.2673,7200.0
2019-04-11 13:30:00,51.3,51.32,51.28,51.29,6000.0,48.2579,48.2767,48.2391,48.2485,6000.0
2019-04-11 13:40:00,51.28,51.3,51.27,51.3,5600.0,48.2391,48.2579,48.2297,48.2579,5600.0
2019-04-11 13:50:00,51.31,51.31,51.25,51.27,3700.0,48.2673,48.2673,48.2109,48.2297,3700.0
2019-04-11 14:00:00,51.27,51.29,51.24,51.25,21616.0,48.2297,48.2485,48.2015,48.2109,21616.0
2019-04-11 14:10:00,51.27,51.36,51.27,51.35,6800.0,48.2297,48.3144,48.2297,48.305,6800.0
2019-04-11 14:20:00,51.35,51.38,51.35,51.35,5068.0,48.305,48.3332,48.305,48.305,5068.0
2019-04-11 14:30:00,51.35,51.37,51.29,51.3,7608.0,48.305,48.3238,48.2485,48.2579,7608.0
2019-04-11 14:40:00,51.3,51.31,51.24,51.27,11940.0,48.2579,48.2673,48.2015,48.2297,11940.0
2019-04-11 14:50:00,51.25,51.27,51.18,51.22,90140.0,48.2109,48.2297,48.145,48.1827,90140.0
2019-04-11 15:00:00,51.21,51.21,51.15,51.16,47600.0,48.1733,48.1733,48.1168,48.1262,47600.0
2019-04-11 15:10:00,51.17,51.22,51.12,51.21,27108.0,48.1356,48.1827,48.0886,48.1733,27108.0
2019-04-11 15:20:00,51.22,51.23,51.15,51.15,9200.0,48.1827,48.1921,48.1168,48.1168,9200.0
2019-04-11 15:30:00,51.16,51.22,51.16,51.22,13600.0,48.1262,48.1827,48.1262,48.1827,13600.0
2019-04-11 15:40:00,51.22,51.27,51.22,51.24,21200.0,48.1827,48.2297,48.1827,48.2015,21200.0
2019-04-11 15:50:00,51.24,51.41,51.24,51.37,119860.0,48.2015,48.3614,48.2015,48.3238,119860.0
2019-04-12 09:30:00,51.6,51.6,50.99,51.34,52232.0,48.5401,48.5401,47.9663,48.2956,52232.0
2019-04-12 09:40:00,51.37,51.51,51.37,51.48,18928.0,48.3238,48.4555,48.3238,48.4273,18928.0
2019-04-12 09:50:00,51.46,51.48,51.3,51.3,31124.0,48.4084,48.4273,48.2579,48.2579,31124.0
2019-04-12 10:00:00,51.34,51.43,51.31,51.36,18600.0,48.2956,48.3802,48.2673,48.3144,18600.0
2019-04-12 10:10:00,51.38,51.52,51.35,51.48,42572.0,48.3332,48.4649,48.305,48.4273,42572.0
2019-04-12 10:20:00,51.5,51.63,51.48,51.63,20988.0,48.4461,48.5684,48.4273,48.5684,20988.0
2019-04-12 10:30:00,51.63,51.68,51.59,51.66,20872.0,48.5684,48.6154,48.5307,48.5966,20872.0
2019-04-12 10:40:00,51.64,51.66,51.6,51.6,12944.0,48.5778,48.5966,48.5401,48.5401,12944.0
2019-04-12 10:50:00,51.6,51.65,51.58,51.6,18200.0,48.5401,48.5872,48.5213,48.5401,18200.0
2019-04-12 11:00:00,51.6,51.62,51.58,51.62,21232.0,48.5401,48.559,48.5213,48.559,21232.0
2019-04-12 11:10:00,51.6,51.6,51.5,51.54,17504.0,48.5401,48.5401,48.4461,48.4837,17504.0
2019-04-12 11:20:00,51.57,51.6,51.52,51.52,41744.0,48.5119,48.5401,48.4649,48.4649,41744.0
2019-04-12 11:30:00,51.5,51.54,51.39,51.39,21184.0,48.4461,48.4837,48.3426,48.3426,21184.0
2019-04-12 11:40:00,51.41,51.42,51.38,51.4,9492.0,48.3614,48.3708,48.3332,48.352,9492.0
2019-04-12 11:50:00,51.41,51.52,51.41,51.49,9600.0,48.3614,48.4649,48.3614,48.4367,9600.0
2019-04-12 12:00:00,51.5,51.56,51.46,51.56,10000.0,48.4461,48.5025,48.4084,48.5025,10000.0
2019-04-12 12:10:00,51.57,51.64,51.57,51.64,5600.0,48.5119,48.5778,48.5119,48.5778,5600.0
2019-04-12 12:20:00,51.65,51.68,51.58,51.61,12800.0,48.5872,48.6154,48.5213,48.5495,12800.0
2019-04-12 12:30:00,51.6,51.63,51.56,51.6,16480.0,48.5401,48.5684,48.5025,48.5401,16480.0
2019-04-12 12:40:00,51.6,51.63,51.6,51.63,12344.0,48.5401,48.5684,48.5401,48.5684,12344.0
2019-04-12 12:50:00,51.63,51.7,51.63,51.67,12568.0,48.5684,48.6342,48.5684,48.606,12568.0
2019-04-12 13:00:00,51.67,51.67,51.62,51.67,20192.0,48.606,48.606,48.559,48.606,20192.0
2019-04-12 13:10:00,51.7,51.73,51.7,51.73,6800.0,48.6342,48.6624,48.6342,48.6624,6800.0
2019-04-12 13:20:00,51.73,51.74,51.69,51.74,21232.0,48.6624,48.6718,48.6248,48.6718,21232.0
2019-04-12 13:30:00,51.73,51.73,51.66,51.69,17840.0,48.6624,48.6624,48.5966,48.6248,17840.0
2019-04-12 13:40:00,51.7,51.73,51.69,51.69,12400.0,48.6342,48.6624,48.6248,48.6248,12400.0
2019-04-12 13:50:00,51.69,51.74,51.69,51.74,11120.0,48.6248,48.6718,48.6248,48.6718,11120.0
2019-04-12 14:00:00,51.74,51.75,51.72,51.75,24092.0,48.6718,48.6812,48.653,48.6812,24092.0
2019-04-12 14:10:00,51.75,51.76,51.72,51.73,33248.0,48.6812,48.6907,48.653,48.6624,33248.0
2019-04-12 14:20:00,51.74,51.77,51.69,51.73,31808.0,48.6718,48.7001,48.6248,48.6624,31808.0
2019-04-12 14:30:00,51.73,51.76,51.72,51.75,22764.0,48.6624,48.6907,48.653,48.6812,22764.0
2019-04-12 14:40:00,51.76,51.78,51.74,51.77,24676.0,48.6907,48.7095,48.6718,48.7001,24676.0
2019-04-12 14:50:00,51.77,51.8,51.75,51.8,10960.0,48.7001,48.7283,48.6812,48.7283,10960.0
2019-04-12 15:00:00,51.79,51.8,51.75,51.78,20400.0,48.7189,48.7283,48.6812,48.7095,20400.0
2019-04-12 15:10:00,51.78,51.83,51.78,51.79,27320.0,48.7095,48.7565,48.7095,48.7189,27320.0
2019-04-12 15:20:00,51.77,51.82,51.77,51.82,26564.0,48.7001,48.7471,48.7001,48.7471,26564.0
2019-04-12 15:30:00,51.8,51.84,51.79,51.83,35988.0,48.7283,48.7659,48.7189,48.7565,35988.0
2019-04-12 15:40:00,51.83,51.83,51.77,51.8,44748.0,48.7565,48.7565,48.7001,48.7283,44748.0
2019-04-12 15:50:00,51.79,51.88,51.76,51.85,115100.0,48.7189,48.8035,48.6907,48.7753,115100.0
2019-04-15 09:30:00,51.88,52.0,51.64,51.84,60456.0,48.8035,48.9164,48.5778,48.7659,60456.0
2019-04-15 09:40:00,51.9,51.95,51.85,51.85,13300.0,48.8224,48.8694,48.7753,48.7753,13300.0
2019-04-15 09:50:00,51.87,51.89,51.69,51.88,37616.0,48.7941,48.8129,48.6248,48.8035,37616.0
2019-04-15 10:00:00,51.9,51.9,51.76,51.76,29084.0,48.8224,48.8224,48.6907,48.6907,29084.0
2019-04-15 10:10:00,51.76,51.88,51.75,51.88,8680.0,48.6907,48.8035,48.6812,48.8035,8680.0
2019-04-15 10:20:00,51.86,51.86,51.77,51.77,18068.0,48.7847,48.7847,48.7001,48.7001,18068.0
2019-04-15 10:30:00,51.73,51.75,51.66,51.66,5600.0,48.6624,48.6812,48.5966,48.5966,5600.0
2019-04-15 10:40:00,51.7,51.72,51.63,51.72,13840.0,48.6342,48.653,48.5684,48.653,13840.0
2019-04-15 10:50:00,51.73,51.79,51.69,51.77,13200.0,48.6624,48.7189,48.6248,48.7001,13200.0
2019-04-15 11:00:00,51.77,51.84,51.77,51.84,19852.0,48.7001,48.7659,48.7001,48.7659,19852.0
2019-04-15 11:10:00,51.84,51.85,51.78,51.78,7200.0,48.7659,48.7753,48.7095,48.7095,7200.0
2019-04-15 11:20:00,51.81,51.81,51.78,51.79,2800.0,48.7377,48.7377,48.7095,48.7189,2800.0
2019-04-15 11:30:00,51.79,51.79,51.71,51.71,3200.0,48.7189,48.7189,48.6436,48.6436,3200.0
2019-04-15 11:40:00,51.7,51.78,51.7,51.74,12000.0,48.6342,48.7095,48.6342,48.6718,12000.0
2019-04-15 11:50:00,51.74,51.76,51.73,51.74,2000.0,48.6718,48.6907,48.6624,48.6718,2000.0
2019-04-15 12:00:00,51.75,51.77,51.7,51.74,8068.0,48.6812,48.7001,48.6342,48.6718,8068.0
2019-04-15 12:10:00,51.72,51.81,51.72,51.8,17452.0,48.653,48.7377,48.653,48.7283,17452.0
2019-04-15 12:20:00,51.85,51.85,51.81,51.83,3600.0,48.7753,48.7753,48.7377,48.7565,3600.0
2019-04-15 12:30:00,51.83,51.88,51.83,51.88,13328.0,48.7565,48.8035,48.7565,48.8035,13328.0
2019-04-15 12:40:00,51.88,51.88,51.88,51.88,7600.0,48.8035,48.8035,48.8035,48.8035,7600.0
2019-04-15 12:50:00,51.88,51.88,51.85,51.88,9304.0,48.8035,48.8035,48.7753,48.8035,9304.0
2019-04-15 13:00:00,51.88,51.96,51.87,51.89,39472.0,48.8035,48.8788,48.7941,48.8129,39472.0
2019-04-15 13:10:00,51.9,51.92,51.9,51.92,4120.0,48.8224,48.8412,48.8224,48.8412,4120.0
2019-04-15 13:20:00,51.92,52.01,51.92,51.99,52004.0,48.8412,48.9258,48.8412,48.907,52004.0
2019-04-15 13:30:00,52.01,52.01,51.97,51.99,28740.0,48.9258,48.9258,48.8882,48.907,28740.0
2019-04-15 13:40:00,52.0,52.02,51.99,52.02,10400.0,48.9164,48.9352,48.907,48.9352,10400.0
2019-04-15 13:50:00,52.02,52.02,51.98,52.0,21372.0,48.9352,48.9352,48.8976,48.9164,21372.0
2019-04-15 14:00:00,52.02,52.03,51.99,52.02,26000.0,48.9352,48.9446,48.907,48.9352,26000.0
2019-04-15 14:10:00,52.02,52.07,52.01,52.06,14448.0,48.9352,48.9823,48.9258,48.9729,14448.0
2019-04-15 14:20:00,52.06,52.08,52.05,52.05,28296.0,48.9729,48.9917,48.9635,48.9635,28296.0
2019-04-15 14:30:00,52.06,52.08,52.04,52.06,15120.0,48.9729,48.9917,48.9541,48.9729,15120.0
2019-04-15 14:40:00,52.06,52.08,52.04,52.07,43956.0,48.9729,48.9917,48.9541,48.9823,43956.0
2019-04-15 14:50:00,52.06,52.1,52.04,52.1,31408.0,48.9729,49.0105,48.9541,49.0105,31408.0
2019-04-15 15:00:00,52.1,52.13,52.03,52.12,55904.0,49.0105,49.0387,48.9446,49.0293,55904.0
2019-04-15 15:10:00,52.13,52.13,52.07,52.07,27088.0,49.0387,49.0387,48.9823,48.9823,27088.0
2019-04-15 15:20:00,52.08,52.11,52.07,52.09,27632.0,48.9917,49.0199,48.9823,49.0011,27632.0
2019-04-15 15:30:00,52.08,52.15,52.08,52.12,50780.0,48.9917,49.0575,48.9917,49.0293,50780.0
2019-04-15 15:40:00,52.12,52.14,52.06,52.07,60208.0,49.0293,49.0481,48.9729,48.9823,60208.0
2019-04-15 15:50:00,52.08,52.16,52.03,52.06,154400.0,48.9917,49.0669,48.9446,48.9729,154400.0
2019-04-16 09:30:00,52.1,52.36,52.08,52.29,49812.0,49.0105,49.2551,48.9917,49.1892,49812.0
2019-04-16 09:40:00,52.35,52.36,52.25,52.25,12888.0,49.2457,49.2551,49.1516,49.1516,12888.0
2019-04-16 09:50:00,52.25,52.25,52.24,52.25,2560.0,49.1516,49.1516,49.1422,49.1516,2560.0
2019-04-16 10:00:00,52.27,52.27,52.2,52.24,5600.0,49.1704,49.1704,49.1046,49.1422,5600.0
2019-04-16 10:10:00,52.27,52.44,52.27,52.43,15200.0,49.1704,49.3303,49.1704,49.3209,15200.0
2019-04-16 10:20:00,52.38,52.39,52.27,52.3,13200.0,49.2739,49.2833,49.1704,49.1986,13200.0
2019-04-16 10:30:00,52.27,52.27,52.23,52.23,9256.0,49.1704,49.1704,49.1328,49.1328,9256.0
2019-04-16 10:40:00,52.24,52.25,52.21,52.22,6676.0,49.1422,49.1516,49.114,49.1234,6676.0
2019-04-16 10:50:00,52.24,52.24,52.19,52.23,9420.0,49.1422,49.1422,49.0952,49.1328,9420.0
2019-04-16 11:00:00,52.22,52.29,52.22,52.29,9200.0,49.1234,49.1892,49.1234,49.1892,9200.0
2019-04-16 11:10:00,52.3,52.34,52.29,52.34,12212.0,49.1986,49.2363,49.1892,49.2363,12212.0
2019-04-16 11:20:00,52.35,52.38,52.33,52.36,19652.0,49.2457,49.2739,49.2269,49.2551,19652.0
2019-04-16 11:30:00,52.35,52.35,52.3,52.33,5600.0,49.2457,49.2457,49.1986,49.2269,5600.0
2019-04-16 11:40:00,52.32,52.33,52.3,52.31,11052.0,49.2174,49.2269,49.1986,49.208,11052.0
2019-04-16 11:50:00,52.28,52.3,52.28,52.3,2400.0,49.1798,49.1986,49.1798,49.1986,2400.0
2019-04-16 12:00:00,52.29,52.32,52.26,52.26,8000.0,49.1892,49.2174,49.161,49.161,8000.0
2019-04-16 12:10:00,52.25,52.25,52.22,52.22,4320.0,49.1516,49.1516,49.1234,49.1234,4320.0
2019-04-16 12:20:00,52.24,52.24,52.21,52.23,9208.0,49.1422,49.1422,49.114,49.1328,9208.0
2019-04-16 12:30:00,52.24,52.3,52.24,52.3,17332.0,49.1422,49.1986,49.1422,49.1986,17332.0
2019-04-16 12:40:00,52.28,52.31,52.28,52.3,16648.0,49.1798,49.208,49.1798,49.1986,16648.0
2019-04-16 12:50:00,52.3,52.3,52.26,52.3,6800.0,49.1986,49.1986,49.161,49.1986,6800.0
2019-04-16 13:00:00,52.28,52.3,52.27,52.29,3248.0,49.1798,49.1986,49.1704,49.1892,3248.0
2019-04-16 13:10:00,52.29,52.29,52.21,52.22,7200.0,49.1892,49.1892,49.114,49.1234,7200.0
2019-04-16 13:20:00,52.21,52.22,52.19,52.2,2800.0,49.114,49.1234,49.0952,49.1046,2800.0
2019-04-16 13:30:00,52.17,52.23,52.17,52.19,2704.0,49.0763,49.1328,49.0763,49.0952,2704.0
2019-04-16 13:40:00,52.18,52.21,52.18,52.21,4964.0,49.0857,49.114,49.0857,49.114,4964.0
2019-04-16 13:50:00,52.22,52.24,52.18,52.2,9260.0,49.1234,49.1422,49.0857,49.1046,9260.0
2019-04-16 14:00:00,52.2,52.2,52.1,52.12,7000.0,49.1046,49.1046,49.0105,49.0293,7000.0
2019-04-16 14:10:00,52.13,52.13,52.1,52.11,3200.0,49.0387,49.0387,49.0105,49.0199,3200.0
2019-04-16 14:20:00,52.15,52.19,52.11,52.19,25020.0,49.0575,49.0952,49.0199,49.0952,25020.0
2019-04-16 14:30:00,52.2,52.23,52.18,52.21,5712.0,49.1046,49.1328,49.0857,49.114,5712.0
2019-04-16 14:40:00,52.21,52.23,52.19,52.21,3600.0,49.114,49.1328,49.0952,49.114,3600.0
2019-04-16 14:50:00,52.22,52.24,52.17,52.18,23988.0,49.1234,49.1422,49.0763,49.0857,23988.0
2019-04-16 15:00:00,52.21,52.25,52.21,52.22,6768.0,49.114,49.1516,49.114,49.1234,6768.0
2019-04-16 15:10:00,52.23,52.28,52.2,52.26,35572.0,49.1328,49.1798,49.1046,49.161,35572.0
2019-04-16 15:20:00,52.28,52.29,52.21,52.27,24952.0,49.1798,49.1892,49.114,49.1704,24952.0
2019-04-16 15:30:00,52.26,52.26,52.16,52.23,60416.0,49.161,49.161,49.0669,49.1328,60416.0
2019-04-16 15:40:00,52.24,52.3,52.23,52.3,31816.0,49.1422,49.1986,49.1328,49.1986,31816.0
2019-04-16 15:50:00,52.3,52.35,52.27,52.35,96560.0,49.1986,49.2457,49.1704,49.2457,96560.0
2019-04-17 09:30:00,52.51,52.67,52.47,52.55,44124.0,49.3962,49.5467,49.3586,49.4338,44124.0
2019-04-17 09:40:00,52.49,52.64,52.49,52.6,14600.0,49.3774,49.5185,49.3774,49.4808,14600.0
2019-04-17 09:50:00,52.6,52.63,52.56,52.57,9200.0,49.4808,49.5091,49.4432,49.4526,9200.0
2019-04-17 10:00:00,52.56,52.56,52.4,52.4,16400.0,49.4432,49.4432,49.2927,49.2927,16400.0
2019-04-17 10:10:00,52.41,52.47,52.4,52.42,18400.0,49.3021,49.3586,49.2927,49.3115,18400.0
2019-04-17 10:20:00,52.42,52.45,52.42,52.42,5200.0,49.3115,49.3397,49.3115,49.3115,5200.0
2019-04-17 10:30:00,52.43,52.46,52.42,52.45,24512.0,49.3209,49.3491,49.3115,49.3397,24512.0
2019-04-17 10:40:00,52.41,52.46,52.4,52.42,10376.0,49.3021,49.3491,49.2927,49.3115,10376.0
2019-04-17 10:50:00,52.4,52.4,52.27,52.3,15408.0,49.2927,49.2927,49.1704,49.1986,15408.0
2019-04-17 11:00:00,52.3,52.39,52.28,52.35,28948.0,49.1986,49.2833,49.1798,49.2457,28948.0
2019-04-17 11:10:00,52.33,52.34,52.3,52.32,23268.0,49.2269,49.2363,49.1986,49.2174,23268.0
2019-04-17 11:20:00,52.3,52.34,52.3,52.32,34564.0,49.1986,49.2363,49.1986,49.2174,34564.0
2019-04-17 11:30:00,52.32,52.33,52.24,52.26,55308.0,49.2174,49.2269,49.1422,49.161,55308.0
2019-04-17 11:40:00,52.27,52.27,52.25,52.27,36540.0,49.1704,49.1704,49.1516,49.1704,36540.0
2019-04-17 11:50:00,52.26,52.28,52.23,52.23,21960.0,49.161,49.1798,49.1328,49.1328,21960.0
2019-04-17 12:00:00,52.23,52.24,52.23,52.23,41584.0,49.1328,49.1422,49.1328,49.1328,41584.0
2019-04-17 12:10:00,52.23,52.23,52.12,52.19,21952.0,49.1328,49.1328,49.0293,49.0952,21952.0
2019-04-17 12:20:00,52.2,52.29,52.18,52.29,18608.0,49.1046,49.1892,49.0857,49.1892,18608.0
2019-04-17 12:30:00,52.3,52.3,52.24,52.24,13600.0,49.1986,49.1986,49.1422,49.1422,13600.0
2019-04-17 12:40:00,52.24,52.3,52.24,52.27,11000.0,49.1422,49.1986,49.1422,49.1704,11000.0
2019-04-17 12:50:00,52.27,52.35,52.27,52.33,8896.0,49.1704,49.2457,49.1704,49.2269,8896.0
2019-04-17 13:00:00,52.31,52.36,52.31,52.35,6688.0,49.208,49.2551,49.208,49.2457,6688.0
2019-04-17 13:10:00,52.36,52.42,52.36,52.42,6540.0,49.2551,49.3115,49.2551,49.3115,6540.0
2019-04-17 13:20:00,52.43,52.46,52.4,52.4,12004.0,49.3209,49.3491,49.2927,49.2927,12004.0
2019-04-17 13:30:00,52.41,52.44,52.4,52.42,6504.0,49.3021,49.3303,49.2927,49.3115,6504.0
2019-04-17 13:40:00,52.43,52.46,52.43,52.45,4400.0,49.3209,49.3491,49.3209,49.3397,4400.0
2019-04-17 13:50:00,52.45,52.56,52.44,52.54,23956.0,49.3397,49.4432,49.3303,49.4244,23956.0
2019-04-17 14:00:00,52.56,52.58,52.51,52.51,36156.0,49.4432,49.462,49.3962,49.3962,36156.0
2019-04-17 14:10:00,52.45,52.54,52.43,52.54,20612.0,49.3397,49.4244,49.3209,49.4244,20612.0
2019-04-17 14:20:00,52.54,52.57,52.42,52.45,39704.0,49.4244,49.4526,49.3115,49.3397,39704.0
2019-04-17 14:30:00,52.45,52.48,52.43,52.46,30388.0,49.3397,49.368,49.3209,49.3491,30388.0
2019-04-17 14:40:00,52.47,52.52,52.47,52.49,35600.0,49.3586,49.4056,49.3586,49.3774,35600.0
2019-04-17 14:50:00,52.5,52.6,52.5,52.6,43988.0,49.3868,49.4808,49.3868,49.4808,43988.0
2019-04-17 15:00:00,52.6,52.67,52.6,52.63,36312.0,49.4808,49.5467,49.4808,49.5091,36312.0
2019-04-17 15:10:00,52.64,52.7,52.64,52.67,23712.0,49.5185,49.5749,49.5185,49.5467,23712.0
2019-04-17 15:20:00,52.67,52.67,52.6,52.66,18876.0,49.5467,49.5467,49.4808,49.5373,18876.0
2019-04-17 15:30:00,52.67,52.67,52.58,52.59,32696.0,49.5467,49.5467,49.462,49.4714,32696.0
2019-04-17 15:40:00,52.58,52.66,52.51,52.55,44404.0,49.462,49.5373,49.3962,49.4338,44404.0
2019-04-17 15:50:00,52.54,52.57,52.46,52.49,89192.0,49.4244,49.4526,49.3491,49.3774,89192.0
2019-04-18 09:30:00,52.52,52.74,52.49,52.69,182824.0,49.4056,49.6125,49.3774,49.5655,182824.0
2019-04-18 09:40:00,52.67,52.92,52.67,52.86,24824.0,49.5467,49.7819,49.5467,49.7254,24824.0
2019-04-18 09:50:00,52.84,52.84,52.63,52.63,19952.0,49.7066,49.7066,49.5091,49.5091,19952.0
2019-04-18 10:00:00,52.6,52.69,52.52,52.66,21872.0,49.4808,49.5655,49.4056,49.5373,21872.0
2019-04-18 10:10:00,52.65,52.65,52.57,52.61,5464.0,49.5279,49.5279,49.4526,49.4902,5464.0
2019-04-18 10:20:00,52.56,52.7,52.52,52.7,13616.0,49.4432,49.5749,49.4056,49.5749,13616.0
2019-04-18 10:30:00,52.72,52.76,52.65,52.73,23428.0,49.5937,49.6314,49.5279,49.6031,23428.0
2019-04-18 10:40:00,52.71,52.74,52.6,52.67,23864.0,49.5843,49.6125,49.4808,49.5467,23864.0
2019-04-18 10:50:00,52.71,52.82,52.67,52.8,29936.0,49.5843,49.6878,49.5467,49.669,29936.0
2019-04-18 11:00:00,52.8,52.84,52.78,52.84,6400.0,49.669,49.7066,49.6502,49.7066,6400.0
2019-04-18 11:10:00,52.82,52.89,52.82,52.86,14960.0,49.6878,49.7536,49.6878,49.7254,14960.0
2019-04-18 11:20:00,52.81,52.83,52.77,52.8,12108.0,49.6784,49.6972,49.6408,49.669,12108.0
2019-04-18 11:30:00,52.83,52.9,52.83,52.89,11400.0,49.6972,49.7631,49.6972,49.7536,11400.0
2019-04-18 11:40:00,52.89,52.97,52.89,52.96,7600.0,49.7536,49.8289,49.7536,49.8195,7600.0
2019-04-18 11:50:00,52.95,53.12,52.93,53.12,31460.0,49.8101,49.97,49.7913,49.97,31460.0
2019-04-18 12:00:00,53.1,53.12,53.08,53.11,16800.0,49.9512,49.97,49.9324,49.9606,16800.0
2019-04-18 12:10:00,53.12,53.25,53.12,53.25,10432.0,49.97,50.0923,49.97,50.0923,10432.0
2019-04-18 12:20:00,53.23,53.24,53.2,53.23,22748.0,50.0735,50.0829,50.0453,50.0735,22748.0
2019-04-18 12:30:00,53.22,53.3,53.22,53.26,23736.0,50.0641,50.1393,50.0641,50.1017,23736.0
2019-04-18 12:40:00,53.26,53.32,53.26,53.29,23560.0,50.1017,50.1581,50.1017,50.1299,23560.0
2019-04-18 12:50:00,53.35,53.38,53.32,53.34,28888.0,50.1864,50.2146,50.1581,50.177,28888.0
2019-04-18 13:00:00,53.32,53.33,53.29,53.29,9808.0,50.1581,50.1676,50.1299,50.1299,9808.0
2019-04-18 13:10:00,53.29,53.32,53.28,53.32,20656.0,50.1299,50.1581,50.1205,50.1581,20656.0
2019-04-18 13:20:00,53.31,53.33,53.29,53.29,25600.0,50.1487,50.1676,50.1299,50.1299,25600.0
2019-04-18 13:30:00,53.32,53.34,53.3,53.32,18476.0,50.1581,50.177,50.1393,50.1581,18476.0
2019-04-18 13:40:00,53.32,53.33,53.3,53.31,14664.0,50.1581,50.1676,50.1393,50.1487,14664.0
2019-04-18 13:50:00,53.31,53.32,53.3,53.32,19844.0,50.1487,50.1581,50.1393,50.1581,19844.0
2019-04-18 14:00:00,53.32,53.32,53.22,53.22,20096.0,50.1581,50.1581,50.0641,50.0641,20096.0
2019-04-18 14:10:00,53.22,53.31,53.21,53.28,14248.0,50.0641,50.1487,50.0547,50.1205,14248.0
2019-04-18 14:20:00,53.27,53.27,53.24,53.26,10492.0,50.1111,50.1111,50.0829,50.1017,10492.0
2019-04-18 14:30:00,53.27,53.27,53.24,53.24,25372.0,50.1111,50.1111,50.0829,50.0829,25372.0
2019-04-18 14:40:00,53.24,53.29,53.23,53.29,15244.0,50.0829,50.1299,50.0735,50.1299,15244.0
2019-04-18 14:50:00,53.29,53.3,53.27,53.27,28908.0,50.1299,50.1393,50.1111,50.1111,28908.0
2019-04-18 15:00:00,53.27,53.29,53.22,53.26,29448.0,50.1111,50.1299,50.0641,50.1017,29448.0
2019-04-18 15:10:00,53.27,53.29,53.27,53.29,17184.0,50.1111,50.1299,50.1111,50.1299,17184.0
2019-04-18 15:20:00,53.3,53.3,53.25,53.25,16788.0,50.1393,50.1393,50.0923,50.0923,16788.0
2019-04-18 15:30:00,53.24,53.26,53.21,53.21,45728.0,50.0829,50.1017,50.0547,50.0547,45728.0
2019-04-18 15:40:00,53.22,53.43,53.22,53.41,115352.0,50.0641,50.2616,50.0641,50.2428,115352.0
2019-04-18 15:50:00,53.4,53.44,53.33,53.43,294808.0,50.2334,50.271,50.1676,50.2616,294808.0
2019-04-22 09:30:00,52.97,53.02,52.88,52.94,43268.0,49.8289,49.8759,49.7442,49.8007,43268.0
2019-04-22 09:40:00,52.96,53.07,52.9,53.0,17332.0,49.8195,49.923,49.7631,49.8571,17332.0
2019-04-22 09:50:00,53.04,53.05,52.98,53.02,19604.0,49.8948,49.9042,49.8383,49.8759,19604.0
2019-04-22 10:00:00,53.0,53.07,52.89,52.92,29540.0,49.8571,49.923,49.7536,49.7819,29540.0
2019-04-22 10:10:00,52.87,53.0,52.85,52.99,47724.0,49.7348,49.8571,49.716,49.8477,47724.0
2019-04-22 10:20:00,52.98,53.07,52.95,53.07,22844.0,49.8383,49.923,49.8101,49.923,22844.0
2019-04-22 10:30:00,53.08,53.24,53.08,53.1,26612.0,49.9324,50.0829,49.9324,49.9512,26612.0
2019-04-22 10:40:00,53.1,53.16,53.07,53.11,14828.0,49.9512,50.0076,49.923,49.9606,14828.0
2019-04-22 10:50:00,53.1,53.11,53.06,53.07,28976.0,49.9512,49.9606,49.9136,49.923,28976.0
2019-04-22 11:00:00,53.07,53.07,52.92,53.01,7600.0,49.923,49.923,49.7819,49.8665,7600.0
2019-04-22 11:10:00,53.03,53.06,53.01,53.06,8000.0,49.8853,49.9136,49.8665,49.9136,8000.0
2019-04-22 11:20:00,53.08,53.09,52.98,52.99,9784.0,49.9324,49.9418,49.8383,49.8477,9784.0
2019-04-22 11:30:00,52.99,53.02,52.96,52.97,10324.0,49.8477,49.8759,49.8195,49.8289,10324.0
2019-04-22 11:40:00,52.98,53.02,52.97,52.98,9216.0,49.8383,49.8759,49.8289,49.8383,9216.0
2019-04-22 11:50:00,52.97,52.97,52.87,52.9,4000.0,49.8289,49.8289,49.7348,49.7631,4000.0
2019-04-22 12:00:00,52.88,52.92,52.88,52.88,7200.0,49.7442,49.7819,49.7442,49.7442,7200.0
2019-04-22 12:10:00,52.87,52.87,52.83,52.85,3600.0,49.7348,49.7348,49.6972,49.716,3600.0
2019-04-22 12:20:00,52.84,52.91,52.82,52.91,9200.0,49.7066,49.7725,49.6878,49.7725,9200.0
2019-04-22 12:30:00,52.93,52.93,52.88,52.88,3024.0,49.7913,49.7913,49.7442,49.7442,3024.0
2019-04-22 12:40:00,52.9,52.93,52.9,52.9,4400.0,49.7631,49.7913,49.7631,49.7631,4400.0
2019-04-22 12:50:00,52.9,52.91,52.89,52.89,2400.0,49.7631,49.7725,49.7536,49.7536,2400.0
2019-04-22 13:00:00,52.88,52.9,52.84,52.86,12792.0,49.7442,49.7631,49.7066,49.7254,12792.0
2019-04-22 13:10:00,52.87,52.89,52.87,52.89,4000.0,49.7348,49.7536,49.7348,49.7536,4000.0
2019-04-22 13:20:00,52.9,52.91,52.85,52.86,11200.0,49.7631,49.7725,49.716,49.7254,11200.0
2019-04-22 13:30:00,52.87,52.9,52.86,52.88,18900.0,49.7348,49.7631,49.7254,49.7442,18900.0
2019-04-22 13:40:00,52.87,52.9,52.87,52.88,5600.0,49.7348,49.7631,49.7348,49.7442,5600.0
2019-04-22 13:50:00,52.88,52.89,52.86,52.89,5900.0,49.7442,49.7536,49.7254,49.7536,5900.0
2019-04-22 14:00:00,52.89,52.91,52.88,52.88,7620.0,49.7536,49.7725,49.7442,49.7442,7620.0
2019-04-22 14:10:00,52.88,52.88,52.84,52.84,8400.0,49.7442,49.7442,49.7066,49.7066,8400.0
2019-04-22 14:20:00,52.85,52.86,52.77,52.78,11404.0,49.716,49.7254,49.6408,49.6502,11404.0
2019-04-22 14:30:00,52.77,52.78,52.74,52.74,7360.0,49.6408,49.6502,49.6125,49.6125,7360.0
2019-04-22 14:40:00,52.74,52.74,52.71,52.71,6404.0,49.6125,49.6125,49.5843,49.5843,6404.0
2019-04-22 14:50:00,52.72,52.77,52.72,52.75,9756.0,49.5937,49.6408,49.5937,49.6219,9756.0
2019-04-22 15:00:00,52.75,52.76,52.63,52.63,17684.0,49.6219,49.6314,49.5091,49.5091,17684.0
2019-04-22 15:10:00,52.67,52.71,52.67,52.71,11288.0,49.5467,49.5843,49.5467,49.5843,11288.0
2019-04-22 15:20:00,52.69,52.7,52.6,52.6,10800.0,49.5655,49.5749,49.4808,49.4808,10800.0
2019-04-22 15:30:00,52.62,52.69,52.6,52.68,31248.0,49.4997,49.5655,49.4808,49.5561,31248.0
2019-04-22 15:40:00,52.69,52.73,52.69,52.73,23508.0,49.5655,49.6031,49.5655,49.6031,23508.0
2019-04-22 15:50:00,52.73,52.77,52.69,52.71,50100.0,49.6031,49.6408,49.5655,49.5843,50100.0
2019-04-23 09:30:00,52.88,52.9,52.59,52.87,39632.0,49.7442,49.7631,49.4714,49.7348,39632.0
2019-04-23 09:40:00,52.9,52.94,52.81,52.82,12616.0,49.7631,49.8007,49.6784,49.6878,12616.0
2019-04-23 09:50:00,52.83,52.89,52.78,52.85,17600.0,49.6972,49.7536,49.6502,49.716,17600.0
2019-04-23 10:00:00,52.91,52.94,52.89,52.94,9456.0,49.7725,49.8007,49.7536,49.8007,9456.0
2019-04-23 10:10:00,52.92,52.98,52.92,52.98,2000.0,49.7819,49.8383,49.7819,49.8383,2000.0
2019-04-23 10:20:00,52.99,52.99,52.92,52.99,7200.0,49.8477,49.8477,49.7819,49.8477,7200.0
2019-04-23 10:30:00,53.0,53.0,52.91,52.93,7600.0,49.8571,49.8571,49.7725,49.7913,7600.0
2019-04-23 10:40:00,52.91,52.97,52.85,52.85,6800.0,49.7725,49.8289,49.716,49.716,6800.0
2019-04-23 10:50:00,52.85,52.91,52.82,52.86,17516.0,49.716,49.7725,49.6878,49.7254,17516.0
2019-04-23 11:00:00,52.87,52.91,52.87,52.9,7600.0,49.7348,49.7725,49.7348,49.7631,7600.0
2019-04-23 11:10:00,52.92,52.99,52.9,52.97,7568.0,49.7819,49.8477,49.7631,49.8289,7568.0
2019-04-23 11:20:00,52.96,53.02,52.92,53.02,9460.0,49.8195,49.8759,49.7819,49.8759,9460.0
2019-04-23 11:30:00,53.02,53.08,52.99,53.08,11764.0,49.8759,49.9324,49.8477,49.9324,11764.0
2019-04-23 11:40:00,53.1,53.1,53.01,53.06,4872.0,49.9512,49.9512,49.8665,49.9136,4872.0
2019-04-23 11:50:00,53.06,53.13,53.06,53.11,12356.0,49.9136,49.9794,49.9136,49.9606,12356.0
2019-04-23 12:00:00,53.11,53.27,53.11,53.26,18848.0,49.9606,50.1111,49.9606,50.1017,18848.0
2019-04-23 12:10:00,53.23,53.29,53.21,53.27,10000.0,50.0735,50.1299,50.0547,50.1111,10000.0
2019-04-23 12:20:00,53.25,53.25,53.17,53.21,11408.0,50.0923,50.0923,50.017,50.0547,11408.0
2019-04-23 12:30:00,53.18,53.22,53.17,53.22,7740.0,50.0264,50.0641,50.017,50.0641,7740.0
2019-04-23 12:40:00,53.17,53.2,53.17,53.2,2000.0,50.017,50.0453,50.017,50.0453,2000.0
2019-04-23 12:50:00,53.17,53.21,53.16,53.2,7280.0,50.017,50.0547,50.0076,50.0453,7280.0
2019-04-23 13:00:00,53.22,53.22,53.12,53.14,11500.0,50.0641,50.0641,49.97,49.9888,11500.0
2019-04-23 13:10:00,53.15,53.21,53.15,53.21,7660.0,49.9982,50.0547,49.9982,50.0547,7660.0
2019-04-23 13:20:00,53.19,53.23,53.19,53.21,18340.0,50.0359,50.0735,50.0359,50.0547,18340.0
2019-04-23 13:30:00,53.22,53.23,53.19,53.19,5200.0,50.0641,50.0735,50.0359,50.0359,5200.0
2019-04-23 13:40:00,53.2,53.22,53.17,53.19,26124.0,50.0453,50.0641,50.017,50.0359,26124.0
2019-04-23 13:50:00,53.2,53.27,53.2,53.25,17096.0,50.0453,50.1111,50.0453,50.0923,17096.0
2019-04-23 14:00:00,53.25,53.25,53.23,53.25,3600.0,50.0923,50.0923,50.0735,50.0923,3600.0
2019-04-23 14:10:00,53.25,53.25,53.22,53.22,3200.0,50.0923,50.0923,50.0641,50.0641,3200.0
2019-04-23 14:20:00,53.23,53.24,53.21,53.24,12280.0,50.0735,50.0829,50.0547,50.0829,12280.0
2019-04-23 14:30:00,53.22,53.31,53.22,53.31,14904.0,50.0641,50.1487,50.0641,50.1487,14904.0
2019-04-23 14:40:00,53.3,53.31,53.26,53.27,13400.0,50.1393,50.1487,50.1017,50.1111,13400.0
2019-04-23 14:50:00,53.28,53.31,53.28,53.31,6776.0,50.1205,50.1487,50.1205,50.1487,6776.0
2019-04-23 15:00:00,53.29,53.38,53.27,53.37,21736.0,50.1299,50.2146,50.1111,50.2052,21736.0
2019-04-23 15:10:00,53.38,53.42,53.36,53.38,32120.0,50.2146,50.2522,50.1958,50.2146,32120.0
2019-04-23 15:20:00,53.37,53.37,53.28,53.28,22480.0,50.2052,50.2052,50.1205,50.1205,22480.0
2019-04-23 15:30:00,53.3,53.34,53.29,53.32,29680.0,50.1393,50.177,50.1299,50.1581,29680.0
2019-04-23 15:40:00,53.32,53.34,53.31,53.33,28400.0,50.1581,50.177,50.1487,50.1676,28400.0
2019-04-23 15:50:00,53.32,53.38,53.25,53.35,80564.0,50.1581,50.2146,50.0923,50.1864,80564.0
2019-04-24 09:30:00,53.42,53.56,53.27,53.56,30380.0,50.2522,50.3839,50.1111,50.3839,30380.0
2019-04-24 09:40:00,53.55,53.55,53.38,53.48,10800.0,50.3745,50.3745,50.2146,50.3087,10800.0
2019-04-24 09:50:00,53.44,53.49,53.4,53.49,6096.0,50.271,50.3181,50.2334,50.3181,6096.0
2019-04-24 10:00:00,53.46,53.55,53.46,53.55,3208.0,50.2898,50.3745,50.2898,50.3745,3208.0
2019-04-24 10:10:00,53.55,53.64,53.55,53.6,16212.0,50.3745,50.4592,50.3745,50.4215,16212.0
2019-04-24 10:20:00,53.63,53.65,53.61,53.61,4760.0,50.4498,50.4686,50.431,50.431,4760.0
2019-04-24 10:30:00,53.61,53.63,53.57,53.61,13200.0,50.431,50.4498,50.3933,50.431,13200.0
2019-04-24 10:40:00,53.57,53.6,53.53,53.6,5620.0,50.3933,50.4215,50.3557,50.4215,5620.0
2019-04-24 10:50:00,53.55,53.64,53.55,53.62,15192.0,50.3745,50.4592,50.3745,50.4404,15192.0
2019-04-24 11:00:00,53.63,53.63,53.55,53.58,18728.0,50.4498,50.4498,50.3745,50.4027,18728.0
2019-04-24 11:10:00,53.56,53.61,53.53,53.59,10148.0,50.3839,50.431,50.3557,50.4121,10148.0
2019-04-24 11:20:00,53.58,53.58,53.49,53.49,16552.0,50.4027,50.4027,50.3181,50.3181,16552.0
2019-04-24 11:30:00,53.48,53.56,53.48,53.56,10800.0,50.3087,50.3839,50.3087,50.3839,10800.0
2019-04-24 11:40:00,53.56,53.56,53.45,53.46,23980.0,50.3839,50.3839,50.2804,50.2898,23980.0
2019-04-24 11:50:00,53.46,53.52,53.44,53.52,35488.0,50.2898,50.3463,50.271,50.3463,35488.0
2019-04-24 12:00:00,53.5,53.55,53.5,53.54,7704.0,50.3275,50.3745,50.3275,50.3651,7704.0
2019-04-24 12:10:00,53.56,53.56,53.52,53.52,9240.0,50.3839,50.3839,50.3463,50.3463,9240.0
2019-04-24 12:20:00,53.54,53.56,53.51,53.53,12000.0,50.3651,50.3839,50.3369,50.3557,12000.0
2019-04-24 12:30:00,53.54,53.61,53.54,53.61,8000.0,50.3651,50.431,50.3651,50.431,8000.0
2019-04-24 12:40:00,53.62,53.8,53.62,53.74,70468.0,50.4404,50.6097,50.4404,50.5532,70468.0
2019-04-24 12:50:00,53.74,53.75,53.65,53.68,20396.0,50.5532,50.5626,50.4686,50.4968,20396.0
2019-04-24 13:00:00,53.68,53.68,53.64,53.65,8400.0,50.4968,50.4968,50.4592,50.4686,8400.0
2019-04-24 13:10:00,53.67,53.71,53.63,53.71,9020.0,50.4874,50.525,50.4498,50.525,9020.0
2019-04-24 13:20:00,53.71,53.74,53.71,53.73,2400.0,50.525,50.5532,50.525,50.5438,2400.0
2019-04-24 13:30:00,53.72,53.77,53.7,53.77,7600.0,50.5344,50.5815,50.5156,50.5815,7600.0
2019-04-24 13:40:00,53.77,53.83,53.73,53.83,13612.0,50.5815,50.6379,50.5438,50.6379,13612.0
2019-04-24 13:50:00,53.83,53.88,53.77,53.78,12556.0,50.6379,50.6849,50.5815,50.5909,12556.0
2019-04-24 14:00:00,53.81,53.86,53.8,53.8,12800.0,50.6191,50.6661,50.6097,50.6097,12800.0
2019-04-24 14:10:00,53.81,53.83,53.78,53.81,9600.0,50.6191,50.6379,50.5909,50.6191,9600.0
2019-04-24 14:20:00,53.81,53.82,53.77,53.8,8020.0,50.6191,50.6285,50.5815,50.6097,8020.0
2019-04-24 14:30:00,53.8,53.84,53.79,53.84,14000.0,50.6097,50.6473,50.6003,50.6473,14000.0
2019-04-24 14:40:00,53.85,53.91,53.85,53.91,18400.0,50.6567,50.7132,50.6567,50.7132,18400.0
2019-04-24 14:50:00,53.9,53.92,53.88,53.91,18400.0,50.7038,50.7226,50.6849,50.7132,18400.0
2019-04-24 15:00:00,53.91,53.94,53.89,53.92,17200.0,50.7132,50.7414,50.6943,50.7226,17200.0
2019-04-24 15:10:00,53.92,53.92,53.86,53.9,27276.0,50.7226,50.7226,50.6661,50.7038,27276.0
2019-04-24 15:20:00,53.91,53.93,53.87,53.88,22800.0,50.7132,50.732,50.6755,50.6849,22800.0
2019-04-24 15:30:00,53.9,53.93,53.83,53.83,27980.0,50.7038,50.732,50.6379,50.6379,27980.0
2019-04-24 15:40:00,53.82,53.96,53.8,53.94,80040.0,50.6285,50.7602,50.6097,50.7414,80040.0
2019-04-24 15:50:00,53.94,54.0,53.92,53.96,231680.0,50.7414,50.7978,50.7226,50.7602,231680.0
2019-04-25 09:30:00,53.57,53.63,53.4,53.63,71536.0,50.3933,50.4498,50.2334,50.4498,71536.0
2019-04-25 09:40:00,53.57,53.7,53.47,53.51,31644.0,50.3933,50.5156,50.2993,50.3369,31644.0
2019-04-25 09:50:00,53.52,53.62,53.48,53.62,30000.0,50.3463,50.4404,50.3087,50.4404,30000.0
2019-04-25 10:00:00,53.61,53.61,53.52,53.56,39720.0,50.431,50.431,50.3463,50.3839,39720.0
2019-04-25 10:10:00,53.52,53.56,53.48,53.53,59008.0,50.3463,50.3839,50.3087,50.3557,59008.0
2019-04-25 10:20:00,53.52,53.52,53.34,53.36,105620.0,50.3463,50.3463,50.177,50.1958,105620.0
2019-04-25 10:30:00,53.34,53.57,53.33,53.54,93676.0,50.177,50.3933,50.1676,50.3651,93676.0
2019-04-25 10:40:00,53.54,53.6,53.5,53.53,51560.0,50.3651,50.4215,50.3275,50.3557,51560.0
2019-04-25 10:50:00,53.53,53.67,53.52,53.67,58508.0,50.3557,50.4874,50.3463,50.4874,58508.0
2019-04-25 11:00:00,53.71,53.73,53.65,53.65,31492.0,50.525,50.5438,50.4686,50.4686,31492.0
2019-04-25 11:10:00,53.65,53.7,53.62,53.69,35596.0,50.4686,50.5156,50.4404,50.5062,35596.0
2019-04-25 11:20:00,53.69,53.76,53.69,53.74,40572.0,50.5062,50.5721,50.5062,50.5532,40572.0
2019-04-25 11:30:00,53.75,53.82,53.75,53.79,64780.0,50.5626,50.6285,50.5626,50.6003,64780.0
2019-04-25 11:40:00,53.8,53.85,53.76,53.78,32988.0,50.6097,50.6567,50.5721,50.5909,32988.0
2019-04-25 11:50:00,53.76,53.77,53.74,53.74,23252.0,50.5721,50.5815,50.5532,50.5532,23252.0
2019-04-25 12:00:00,53.73,53.73,53.65,53.68,14000.0,50.5438,50.5438,50.4686,50.4968,14000.0
2019-04-25 12:10:00,53.69,53.69,53.65,53.67,8400.0,50.5062,50.5062,50.4686,50.4874,8400.0
2019-04-25 12:20:00,53.67,53.71,53.65,53.71,20400.0,50.4874,50.525,50.4686,50.525,20400.0
2019-04-25 12:30:00,53.74,53.78,53.74,53.75,13200.0,50.5532,50.5909,50.5532,50.5626,13200.0
2019-04-25 12:40:00,53.75,53.8,53.74,53.8,15200.0,50.5626,50.6097,50.5532,50.6097,15200.0
2019-04-25 12:50:00,53.79,53.8,53.73,53.75,18864.0,50.6003,50.6097,50.5438,50.5626,18864.0
2019-04-25 13:00:00,53.76,53.77,53.74,53.74,33548.0,50.5721,50.5815,50.5532,50.5532,33548.0
2019-04-25 13:10:00,53.72,53.77,53.72,53.73,25540.0,50.5344,50.5815,50.5344,50.5438,25540.0
2019-04-25 13:20:00,53.72,53.77,53.72,53.77,11552.0,50.5344,50.5815,50.5344,50.5815,11552.0
2019-04-25 13:30:00,53.78,53.79,53.75,53.77,20000.0,50.5909,50.6003,50.5626,50.5815,20000.0
2019-04-25 13:40:00,53.75,53.77,53.72,53.74,14800.0,50.5626,50.5815,50.5344,50.5532,14800.0
2019-04-25 13:50:00,53.73,53.77,53.71,53.76,9324.0,50.5438,50.5815,50.525,50.5721,9324.0
2019-04-25 14:00:00,53.77,53.81,53.77,53.78,7200.0,50.5815,50.6191,50.5815,50.5909,7200.0
2019-04-25 14:10:00,53.78,53.85,53.76,53.83,9600.0,50.5909,50.6567,50.5721,50.6379,9600.0
2019-04-25 14:20:00,53.82,53.84,53.78,53.78,11156.0,50.6285,50.6473,50.5909,50.5909,11156.0
2019-04-25 14:30:00,53.79,53.8,53.74,53.78,17668.0,50.6003,50.6097,50.5532,50.5909,17668.0
2019-04-25 14:40:00,53.79,53.82,53.76,53.76,7200.0,50.6003,50.6285,50.5721,50.5721,7200.0
2019-04-25 14:50:00,53.77,53.79,53.74,53.75,12000.0,50.5815,50.6003,50.5532,50.5626,12000.0
2019-04-25 15:00:00,53.75,53.76,53.71,53.75,15600.0,50.5626,50.5721,50.525,50.5626,15600.0
2019-04-25 15:10:00,53.79,53.79,53.76,53.78,6840.0,50.6003,50.6003,50.5721,50.5909,6840.0
2019-04-25 15:20:00,53.8,53.81,53.78,53.79,11992.0,50.6097,50.6191,50.5909,50.6003,11992.0
2019-04-25 15:30:00,53.79,53.8,53.75,53.77,33600.0,50.6003,50.6097,50.5626,50.5815,33600.0
2019-04-25 15:40:00,53.76,53.84,53.75,53.79,51512.0,50.5721,50.6473,50.5626,50.6003,51512.0
2019-04-25 15:50:00,53.8,53.81,53.68,53.68,227216.0,50.6097,50.6191,50.4968,50.4968,227216.0
2019-04-26 09:30:00,54.05,54.08,53.63,53.72,54948.0,50.8449,50.8731,50.4498,50.5344,54948.0
2019-04-26 09:40:00,53.72,53.92,53.72,53.92,9212.0,50.5344,50.7226,50.5344,50.7226,9212.0
2019-04-26 09:50:00,53.87,53.88,53.7,53.88,16132.0,50.6755,50.6849,50.5156,50.6849,16132.0
2019-04-26 10:00:00,53.85,53.97,53.79,53.95,6124.0,50.6567,50.7696,50.6003,50.7508,6124.0
2019-04-26 10:10:00,53.97,54.02,53.9,53.99,5340.0,50.7696,50.8166,50.7038,50.7884,5340.0
2019-04-26 10:20:00,54.0,54.0,53.95,53.99,4800.0,50.7978,50.7978,50.7508,50.7884,4800.0
2019-04-26 10:30:00,53.98,54.01,53.96,53.98,7852.0,50.779,50.8072,50.7602,50.779,7852.0
2019-04-26 10:40:00,53.96,54.04,53.96,54.04,19372.0,50.7602,50.8355,50.7602,50.8355,19372.0
2019-04-26 10:50:00,54.02,54.07,54.01,54.07,11696.0,50.8166,50.8637,50.8072,50.8637,11696.0
2019-04-26 11:00:00,54.06,54.1,53.98,54.03,47032.0,50.8543,50.8919,50.779,50.826,47032.0
2019-04-26 11:10:00,54.03,54.06,53.98,53.98,22740.0,50.826,50.8543,50.779,50.779,22740.0
2019-04-26 11:20:00,53.95,54.0,53.95,53.97,11988.0,50.7508,50.7978,50.7508,50.7696,11988.0
2019-04-26 11:30:00,53.98,53.99,53.96,53.98,9264.0,50.779,50.7884,50.7602,50.779,9264.0
2019-04-26 11:40:00,53.99,54.0,53.97,53.98,14772.0,50.7884,50.7978,50.7696,50.779,14772.0
2019-04-26 11:50:00,53.96,54.0,53.91,53.91,32936.0,50.7602,50.7978,50.7132,50.7132,32936.0
2019-04-26 12:00:00,53.93,53.95,53.92,53.92,8400.0,50.732,50.7508,50.7226,50.7226,8400.0
2019-04-26 12:10:00,53.96,54.01,53.96,53.99,11296.0,50.7602,50.8072,50.7602,50.7884,11296.0
2019-04-26 12:20:00,53.98,53.98,53.91,53.96,11896.0,50.779,50.779,50.7132,50.7602,11896.0
2019-04-26 12:30:00,53.97,54.03,53.97,53.97,21820.0,50.7696,50.826,50.7696,50.7696,21820.0
2019-04-26 12:40:00,53.95,53.98,53.95,53.97,5200.0,50.7508,50.779,50.7508,50.7696,5200.0
2019-04-26 12:50:00,53.98,53.98,53.96,53.98,3392.0,50.779,50.779,50.7602,50.779,3392.0
2019-04-26 13:00:00,53.98,53.98,53.95,53.96,9600.0,50.779,50.779,50.7508,50.7602,9600.0
2019-04-26 13:10:00,53.96,53.98,53.96,53.97,1200.0,50.7602,50.779,50.7602,50.7696,1200.0
2019-04-26 13:20:00,53.96,54.0,53.96,54.0,4480.0,50.7602,50.7978,50.7602,50.7978,4480.0
2019-04-26 13:30:00,53.99,54.0,53.98,54.0,12548.0,50.7884,50.7978,50.779,50.7978,12548.0
2019-04-26 13:40:00,53.98,54.01,53.98,54.01,17200.0,50.779,50.8072,50.779,50.8072,17200.0
2019-04-26 13:50:00,54.0,54.06,53.99,54.04,22744.0,50.7978,50.8543,50.7884,50.8355,22744.0
2019-04-26 14:00:00,54.05,54.06,54.0,54.04,6560.0,50.8449,50.8543,50.7978,50.8355,6560.0
2019-04-26 14:10:00,54.05,54.1,54.0,54.1,10072.0,50.8449,50.8919,50.7978,50.8919,10072.0
2019-04-26 14:20:00,54.1,54.16,54.1,54.14,8000.0,50.8919,50.9483,50.8919,50.9295,8000.0
2019-04-26 14:30:00,54.15,54.19,54.15,54.19,4800.0,50.9389,50.9766,50.9389,50.9766,4800.0
2019-04-26 14:40:00,54.2,54.24,54.2,54.23,7600.0,50.986,51.0236,50.986,51.0142,7600.0
2019-04-26 14:50:00,54.22,54.28,54.22,54.27,11792.0,51.0048,51.0612,51.0048,51.0518,11792.0
2019-04-26 15:00:00,54.28,54.37,54.28,54.32,16644.0,51.0612,51.1459,51.0612,51.0988,16644.0
2019-04-26 15:10:00,54.29,54.3,54.2,54.22,6000.0,51.0706,51.08,50.986,51.0048,6000.0
2019-04-26 15:20:00,54.2,54.2,54.14,54.17,14400.0,50.986,50.986,50.9295,50.9577,14400.0
2019-04-26 15:30:00,54.15,54.21,54.15,54.21,29184.0,50.9389,50.9954,50.9389,50.9954,29184.0
2019-04-26 15:40:00,54.2,54.24,54.17,54.18,34000.0,50.986,51.0236,50.9577,50.9671,34000.0
2019-04-26 15:50:00,54.19,54.2,54.09,54.19,90304.0,50.9766,50.986,50.8825,50.9766,90304.0
2019-04-29 09:30:00,54.15,54.19,54.01,54.08,34956.0,50.9389,50.9766,50.8072,50.8731,34956.0
2019-04-29 09:40:00,54.04,54.25,54.04,54.23,19856.0,50.8355,51.033,50.8355,51.0142,19856.0
2019-04-29 09:50:00,54.19,54.27,54.12,54.27,21696.0,50.9766,51.0518,50.9107,51.0518,21696.0
2019-04-29 10:00:00,54.29,54.31,54.15,54.19,59600.0,51.0706,51.0894,50.9389,50.9766,59600.0
2019-04-29 10:10:00,54.2,54.28,54.17,54.21,18592.0,50.986,51.0612,50.9577,50.9954,18592.0
2019-04-29 10:20:00,54.24,54.33,54.14,54.14,41136.0,51.0236,51.1083,50.9295,50.9295,41136.0
2019-04-29 10:30:00,54.15,54.37,54.13,54.34,17416.0,50.9389,51.1459,50.9201,51.1177,17416.0
2019-04-29 10:40:00,54.34,54.41,54.34,54.38,22252.0,51.1177,51.1835,51.1177,51.1553,22252.0
2019-04-29 10:50:00,54.4,54.41,54.38,54.41,9200.0,51.1741,51.1835,51.1553,51.1835,9200.0
2019-04-29 11:00:00,54.41,54.43,54.34,54.34,13780.0,51.1835,51.2023,51.1177,51.1177,13780.0
2019-04-29 11:10:00,54.35,54.38,54.27,54.28,40304.0,51.1271,51.1553,51.0518,51.0612,40304.0
2019-04-29 11:20:00,54.26,54.31,54.25,54.26,9000.0,51.0424,51.0894,51.033,51.0424,9000.0
2019-04-29 11:30:00,54.27,54.31,54.25,54.28,13600.0,51.0518,51.0894,51.033,51.0612,13600.0
2019-04-29 11:40:00,54.3,54.43,54.29,54.38,33312.0,51.08,51.2023,51.0706,51.1553,33312.0
2019-04-29 11:50:00,54.38,54.46,54.37,54.37,27920.0,51.1553,51.2305,51.1459,51.1459,27920.0
2019-04-29 12:00:00,54.35,54.38,54.31,54.31,16332.0,51.1271,51.1553,51.0894,51.0894,16332.0
2019-04-29 12:10:00,54.31,54.31,54.27,54.27,10400.0,51.0894,51.0894,51.0518,51.0518,10400.0
2019-04-29 12:20:00,54.27,54.3,54.27,54.29,20000.0,51.0518,51.08,51.0518,51.0706,20000.0
2019-04-29 12:30:00,54.32,54.32,54.28,54.3,6000.0,51.0988,51.0988,51.0612,51.08,6000.0
2019-04-29 12:40:00,54.32,54.37,54.31,54.37,16384.0,51.0988,51.1459,51.0894,51.1459,16384.0
2019-04-29 12:50:00,54.37,54.38,54.35,54.35,14736.0,51.1459,51.1553,51.1271,51.1271,14736.0
2019-04-29 13:00:00,54.33,54.36,54.32,54.33,24156.0,51.1083,51.1365,51.0988,51.1083,24156.0
2019-04-29 13:10:00,54.32,54.38,54.3,54.36,20540.0,51.0988,51.1553,51.08,51.1365,20540.0
2019-04-29 13:20:00,54.35,54.35,54.29,54.31,63156.0,51.1271,51.1271,51.0706,51.0894,63156.0
2019-04-29 13:30:00,54.31,54.38,54.28,54.35,37756.0,51.0894,51.1553,51.0612,51.1271,37756.0
2019-04-29 13:40:00,54.32,54.32,54.29,54.3,47600.0,51.0988,51.0988,51.0706,51.08,47600.0
2019-04-29 13:50:00,54.3,54.33,54.3,54.32,11600.0,51.08,51.1083,51.08,51.0988,11600.0
2019-04-29 14:00:00,54.31,54.33,54.27,54.31,41100.0,51.0894,51.1083,51.0518,51.0894,41100.0
2019-04-29 14:10:00,54.3,54.34,54.24,54.34,54428.0,51.08,51.1177,51.0236,51.1177,54428.0
2019-04-29 14:20:00,54.34,54.34,54.24,54.24,15656.0,51.1177,51.1177,51.0236,51.0236,15656.0
2019-04-29 14:30:00,54.25,54.3,54.22,54.24,33200.0,51.033,51.08,51.0048,51.0236,33200.0
2019-04-29 14:40:00,54.23,54.31,54.23,54.26,21676.0,51.0142,51.0894,51.0142,51.0424,21676.0
2019-04-29 14:50:00,54.25,54.32,54.24,54.3,13280.0,51.033,51.0988,51.0236,51.08,13280.0
2019-04-29 15:00:00,54.3,54.3,54.26,54.28,23708.0,51.08,51.08,51.0424,51.0612,23708.0
2019-04-29 15:10:00,54.28,54.28,54.19,54.21,35712.0,51.0612,51.0612,50.9766,50.9954,35712.0
2019-04-29 15:20:00,54.22,54.28,54.22,54.24,30256.0,51.0048,51.0612,51.0048,51.0236,30256.0
2019-04-29 15:30:00,54.24,54.3,54.24,54.29,34340.0,51.0236,51.08,51.0236,51.0706,34340.0
2019-04-29 15:40:00,54.29,54.29,54.2,54.22,53188.0,51.0706,51.0706,50.986,51.0048,53188.0
2019-04-29 15:50:00,54.23,54.26,54.17,54.22,137496.0,51.0142,51.0424,50.9577,51.0048,137496.0
2019-04-30 09:30:00,54.12,54.25,54.05,54.05,47372.0,50.9107,51.033,50.8449,50.8449,47372.0
2019-04-30 09:40:00,54.11,54.11,53.97,53.97,30928.0,50.9013,50.9013,50.7696,50.7696,30928.0
2019-04-30 09:50:00,53.99,54.09,53.99,54.06,39600.0,50.7884,50.8825,50.7884,50.8543,39600.0
2019-04-30 10:00:00,54.07,54.13,54.01,54.11,12760.0,50.8637,50.9201,50.8072,50.9013,12760.0
2019-04-30 10:10:00,54.13,54.15,54.05,54.15,28808.0,50.9201,50.9389,50.8449,50.9389,28808.0
2019-04-30 10:20:00,54.14,54.14,54.02,54.07,16400.0,50.9295,50.9295,50.8166,50.8637,16400.0
2019-04-30 10:30:00,54.05,54.13,54.05,54.08,16000.0,50.8449,50.9201,50.8449,50.8731,16000.0
2019-04-30 10:40:00,54.08,54.12,54.05,54.11,25364.0,50.8731,50.9107,50.8449,50.9013,25364.0
2019-04-30 10:50:00,54.12,54.16,54.08,54.09,16800.0,50.9107,50.9483,50.8731,50.8825,16800.0
2019-04-30 11:00:00,54.08,54.08,53.93,53.94,74528.0,50.8731,50.8731,50.732,50.7414,74528.0
2019-04-30 11:10:00,53.96,54.04,53.94,54.04,23228.0,50.7602,50.8355,50.7414,50.8355,23228.0
2019-04-30 11:20:00,54.04,54.06,53.99,53.99,11600.0,50.8355,50.8543,50.7884,50.7884,11600.0
2019-04-30 11:30:00,54.01,54.1,53.99,54.1,28480.0,50.8072,50.8919,50.7884,50.8919,28480.0
2019-04-30 11:40:00,54.09,54.14,54.07,54.14,16132.0,50.8825,50.9295,50.8637,50.9295,16132.0
2019-04-30 11:50:00,54.15,54.18,54.14,54.14,17200.0,50.9389,50.9671,50.9295,50.9295,17200.0
2019-04-30 12:00:00,54.09,54.12,54.05,54.11,9112.0,50.8825,50.9107,50.8449,50.9013,9112.0
2019-04-30 12:10:00,54.11,54.16,54.11,54.15,11688.0,50.9013,50.9483,50.9013,50.9389,11688.0
2019-04-30 12:20:00,54.13,54.16,54.1,54.14,26220.0,50.9201,50.9483,50.8919,50.9295,26220.0
2019-04-30 12:30:00,54.14,54.15,54.09,54.11,19616.0,50.9295,50.9389,50.8825,50.9013,19616.0
2019-04-30 12:40:00,54.11,54.11,54.05,54.05,26684.0,50.9013,50.9013,50.8449,50.8449,26684.0
2019-04-30 12:50:00,54.07,54.07,54.05,54.06,20800.0,50.8637,50.8637,50.8449,50.8543,20800.0
2019-04-30 13:00:00,54.06,54.08,54.05,54.05,15608.0,50.8543,50.8731,50.8449,50.8449,15608.0
2019-04-30 13:10:00,54.04,54.06,54.02,54.02,22576.0,50.8355,50.8543,50.8166,50.8166,22576.0
2019-04-30 13:20:00,54.02,54.07,54.02,54.02,12400.0,50.8166,50.8637,50.8166,50.8166,12400.0
2019-04-30 13:30:00,54.01,54.09,54.01,54.07,21460.0,50.8072,50.8825,50.8072,50.8637,21460.0
2019-04-30 13:40:00,54.09,54.2,54.07,54.17,19660.0,50.8825,50.986,50.8637,50.9577,19660.0
2019-04-30 13:50:00,54.16,54.22,54.16,54.22,20004.0,50.9483,51.0048,50.9483,51.0048,20004.0
2019-04-30 14:00:00,54.22,54.25,54.19,54.19,29552.0,51.0048,51.033,50.9766,50.9766,29552.0
2019-04-30 14:10:00,54.2,54.24,54.17,54.24,18400.0,50.986,51.0236,50.9577,51.0236,18400.0
2019-04-30 14:20:00,54.24,54.26,54.18,54.18,34592.0,51.0236,51.0424,50.9671,50.9671,34592.0
2019-04-30 14:30:00,54.19,54.27,54.18,54.27,17204.0,50.9766,51.0518,50.9671,51.0518,17204.0
2019-04-30 14:40:00,54.27,54.31,54.26,54.29,20140.0,51.0518,51.0894,51.0424,51.0706,20140.0
2019-04-30 14:50:00,54.27,54.31,54.27,54.28,17156.0,51.0518,51.0894,51.0518,51.0612,17156.0
2019-04-30 15:00:00,54.29,54.31,54.27,54.31,49668.0,51.0706,51.0894,51.0518,51.0894,49668.0
2019-04-30 15:10:00,54.31,54.31,54.25,54.25,33256.0,51.0894,51.0894,51.033,51.033,33256.0
2019-04-30 15:20:00,54.26,54.29,54.2,54.21,33496.0,51.0424,51.0706,50.986,50.9954,33496.0
2019-04-30 15:30:00,54.22,54.31,54.22,54.28,38800.0,51.0048,51.0894,51.0048,51.0612,38800.0
2019-04-30 15:40:00,54.3,54.3,54.22,54.26,42624.0,51.08,51.08,51.0048,51.0424,42624.0
2019-04-30 15:50:00,54.27,54.31,54.22,54.28,101732.0,51.0518,51.0894,51.0048,51.0612,101732.0
2019-05-01 09:30:00,54.4,54.67,54.28,54.61,64328.0,51.1741,51.4281,51.0612,51.3717,64328.0
2019-05-01 09:40:00,54.57,54.62,54.41,54.42,22268.0,51.334,51.3811,51.1835,51.1929,22268.0
2019-05-01 09:50:00,54.42,54.51,54.4,54.46,82128.0,51.1929,51.2776,51.1741,51.2305,82128.0
2019-05-01 10:00:00,54.44,54.48,54.24,54.3,28800.0,51.2117,51.2494,51.0236,51.08,28800.0
2019-05-01 10:10:00,54.31,54.32,54.19,54.19,18724.0,51.0894,51.0988,50.9766,50.9766,18724.0
2019-05-01 10:20:00,54.19,54.2,54.13,54.19,12000.0,50.9766,50.986,50.9201,50.9766,12000.0
2019-05-01 10:30:00,54.13,54.18,54.12,54.16,10004.0,50.9201,50.9671,50.9107,50.9483,10004.0
2019-05-01 10:40:00,54.16,54.24,54.16,54.24,18864.0,50.9483,51.0236,50.9483,51.0236,18864.0
2019-05-01 10:50:00,54.24,54.34,54.24,54.26,10400.0,51.0236,51.1177,51.0236,51.0424,10400.0
2019-05-01 11:00:00,54.26,54.27,54.24,54.26,14176.0,51.0424,51.0518,51.0236,51.0424,14176.0
2019-05-01 11:10:00,54.27,54.29,54.26,54.27,8964.0,51.0518,51.0706,51.0424,51.0518,8964.0
2019-05-01 11:20:00,54.28,54.3,54.24,54.29,26136.0,51.0612,51.08,51.0236,51.0706,26136.0
2019-05-01 11:30:00,54.29,54.45,54.28,54.45,99264.0,51.0706,51.2211,51.0612,51.2211,99264.0
2019-05-01 11:40:00,54.48,54.53,54.48,54.5,10456.0,51.2494,51.2964,51.2494,51.2682,10456.0
2019-05-01 11:50:00,54.51,54.54,54.5,54.52,7192.0,51.2776,51.3058,51.2682,51.287,7192.0
2019-05-01 12:00:00,54.53,54.55,54.51,54.51,6000.0,51.2964,51.3152,51.2776,51.2776,6000.0
2019-05-01 12:10:00,54.52,54.54,54.46,54.46,5600.0,51.287,51.3058,51.2305,51.2305,5600.0
2019-05-01 12:20:00,54.42,54.5,54.42,54.48,8400.0,51.1929,51.2682,51.1929,51.2494,8400.0
2019-05-01 12:30:00,54.47,54.47,54.43,54.43,13428.0,51.24,51.24,51.2023,51.2023,13428.0
2019-05-01 12:40:00,54.43,54.43,54.38,54.42,7600.0,51.2023,51.2023,51.1553,51.1929,7600.0
2019-05-01 12:50:00,54.41,54.45,54.37,54.43,4080.0,51.1835,51.2211,51.1459,51.2023,4080.0
2019-05-01 13:00:00,54.45,54.49,54.42,54.42,7200.0,51.2211,51.2588,51.1929,51.1929,7200.0
2019-05-01 13:10:00,54.42,54.51,54.38,54.51,4000.0,51.1929,51.2776,51.1553,51.2776,4000.0
2019-05-01 13:20:00,54.51,54.53,54.49,54.52,12240.0,51.2776,51.2964,51.2588,51.287,12240.0
2019-05-01 13:30:00,54.51,54.54,54.5,54.53,7440.0,51.2776,51.3058,51.2682,51.2964,7440.0
2019-05-01 13:40:00,54.52,54.53,54.48,54.51,19272.0,51.287,51.2964,51.2494,51.2776,19272.0
2019-05-01 13:50:00,54.51,54.52,54.48,54.52,6884.0,51.2776,51.287,51.2494,51.287,6884.0
2019-05-01 14:00:00,54.52,54.73,54.5,54.7,18372.0,51.287,51.4845,51.2682,51.4563,18372.0
2019-05-01 14:10:00,54.72,54.76,54.71,54.71,11988.0,51.4751,51.5128,51.4657,51.4657,11988.0
2019-05-01 14:20:00,54.72,54.73,54.7,54.7,10016.0,51.4751,51.4845,51.4563,51.4563,10016.0
2019-05-01 14:30:00,54.69,54.71,54.42,54.43,28208.0,51.4469,51.4657,51.1929,51.2023,28208.0
2019-05-01 14:40:00,54.39,54.46,54.32,54.42,39756.0,51.1647,51.2305,51.0988,51.1929,39756.0
2019-05-01 14:50:00,54.44,54.52,54.43,54.46,16780.0,51.2117,51.287,51.2023,51.2305,16780.0
2019-05-01 15:00:00,54.47,54.47,54.33,54.41,32000.0,51.24,51.24,51.1083,51.1835,32000.0
2019-05-01 15:10:00,54.42,54.51,54.41,54.5,18204.0,51.1929,51.2776,51.1835,51.2682,18204.0
2019-05-01 15:20:00,54.5,54.5,54.27,54.29,48820.0,51.2682,51.2682,51.0518,51.0706,48820.0
2019-05-01 15:30:00,54.28,54.28,54.19,54.23,24668.0,51.0612,51.0612,50.9766,51.0142,24668.0
2019-05-01 15:40:00,54.22,54.26,54.12,54.13,36360.0,51.0048,51.0424,50.9107,50.9201,36360.0
2019-05-01 15:50:00,54.12,54.13,54.01,54.01,65048.0,50.9107,50.9201,50.8072,50.8072,65048.0
2019-05-02 09:30:00,53.85,54.22,53.85,54.21,57980.0,50.6567,51.0048,50.6567,50.9954,57980.0
2019-05-02 09:40:00,54.16,54.56,54.16,54.4,17412.0,50.9483,51.3246,50.9483,51.1741,17412.0
2019-05-02 09:50:00,54.41,54.5,54.41,54.49,16000.0,51.1835,51.2682,51.1835,51.2588,16000.0
2019-05-02 10:00:00,54.54,54.56,54.44,54.48,52844.0,51.3058,51.3246,51.2117,51.2494,52844.0
2019-05-02 10:10:00,54.51,54.6,54.48,54.6,17496.0,51.2776,51.3622,51.2494,51.3622,17496.0
2019-05-02 10:20:00,54.57,54.57,54.51,54.52,5552.0,51.334,51.334,51.2776,51.287,5552.0
2019-05-02 10:30:00,54.57,54.57,54.49,54.56,8076.0,51.334,51.334,51.2588,51.3246,8076.0
2019-05-02 10:40:00,54.54,54.55,54.48,54.51,5200.0,51.3058,51.3152,51.2494,51.2776,5200.0
2019-05-02 10:50:00,54.55,54.56,54.45,54.51,24912.0,51.3152,51.3246,51.2211,51.2776,24912.0
2019-05-02 11:00:00,54.51,54.55,54.47,54.52,7332.0,51.2776,51.3152,51.24,51.287,7332.0
2019-05-02 11:10:00,54.54,54.59,54.51,54.59,83880.0,51.3058,51.3528,51.2776,51.3528,83880.0
2019-05-02 11:20:00,54.57,54.58,54.43,54.43,35492.0,51.334,51.3434,51.2023,51.2023,35492.0
2019-05-02 11:30:00,54.42,54.55,54.42,54.5,16400.0,51.1929,51.3152,51.1929,51.2682,16400.0
2019-05-02 11:40:00,54.5,54.54,54.36,54.36,51600.0,51.2682,51.3058,51.1365,51.1365,51600.0
2019-05-02 11:50:00,54.38,54.45,54.31,54.45,21232.0,51.1553,51.2211,51.0894,51.2211,21232.0
2019-05-02 12:00:00,54.46,54.46,54.35,54.41,65932.0,51.2305,51.2305,51.1271,51.1835,65932.0
2019-05-02 12:10:00,54.43,54.43,54.36,54.38,6820.0,51.2023,51.2023,51.1365,51.1553,6820.0
2019-05-02 12:20:00,54.48,54.53,54.45,54.47,7500.0,51.2494,51.2964,51.2211,51.24,7500.0
2019-05-02 12:30:00,54.53,54.58,54.5,54.58,12908.0,51.2964,51.3434,51.2682,51.3434,12908.0
2019-05-02 12:40:00,54.58,54.59,54.51,54.55,14200.0,51.3434,51.3528,51.2776,51.3152,14200.0
2019-05-02 12:50:00,54.57,54.59,54.52,54.56,8120.0,51.334,51.3528,51.287,51.3246,8120.0
2019-05-02 13:00:00,54.6,54.62,54.49,54.62,12400.0,51.3622,51.3811,51.2588,51.3811,12400.0
2019-05-02 13:10:00,54.62,54.72,54.62,54.71,16948.0,51.3811,51.4751,51.3811,51.4657,16948.0
2019-05-02 13:20:00,54.73,54.75,54.67,54.75,35236.0,51.4845,51.5033,51.4281,51.5033,35236.0
2019-05-02 13:30:00,54.77,54.8,54.72,54.77,23948.0,51.5222,51.5504,51.4751,51.5222,23948.0
2019-05-02 13:40:00,54.79,54.8,54.7,54.8,27332.0,51.541,51.5504,51.4563,51.5504,27332.0
2019-05-02 13:50:00,54.82,54.86,54.81,54.85,8292.0,51.5692,51.6068,51.5598,51.5974,8292.0
2019-05-02 14:00:00,54.81,54.87,54.77,54.86,9116.0,51.5598,51.6162,51.5222,51.6068,9116.0
2019-05-02 14:10:00,54.84,54.89,54.83,54.86,6800.0,51.588,51.635,51.5786,51.6068,6800.0
2019-05-02 14:20:00,54.88,54.88,54.81,54.82,15532.0,51.6256,51.6256,51.5598,51.5692,15532.0
2019-05-02 14:30:00,54.84,54.9,54.84,54.88,28704.0,51.588,51.6445,51.588,51.6256,28704.0
2019-05-02 14:40:00,54.88,54.9,54.75,54.75,33400.0,51.6256,51.6445,51.5033,51.5033,33400.0
2019-05-02 14:50:00,54.75,54.76,54.69,54.74,31648.0,51.5033,51.5128,51.4469,51.4939,31648.0
2019-05-02 15:00:00,54.74,54.85,54.74,54.83,28000.0,51.4939,51.5974,51.4939,51.5786,28000.0
2019-05-02 15:10:00,54.85,54.92,54.81,54.91,51384.0,51.5974,51.6633,51.5598,51.6539,51384.0
2019-05-02 15:20:00,54.92,54.99,54.91,54.97,18520.0,51.6633,51.7291,51.6539,51.7103,18520.0
2019-05-02 15:30:00,54.95,54.99,54.94,54.95,22516.0,51.6915,51.7291,51.6821,51.6915,22516.0
2019-05-02 15:40:00,54.95,54.95,54.84,54.88,30028.0,51.6915,51.6915,51.588,51.6256,30028.0
2019-05-02 15:50:00,54.89,54.97,54.89,54.95,82480.0,51.635,51.7103,51.635,51.6915,82480.0
2019-05-03 09:30:00,54.85,55.31,54.6,55.26,55456.0,51.5974,52.0301,51.3622,51.9831,55456.0
2019-05-03 09:40:00,55.26,55.41,55.15,55.27,11476.0,51.9831,52.1242,51.8796,51.9925,11476.0
2019-05-03 09:50:00,55.36,55.42,55.36,55.41,4304.0,52.0772,52.1336,52.0772,52.1242,4304.0
2019-05-03 10:00:00,55.38,55.47,55.26,55.3,12060.0,52.096,52.1807,51.9831,52.0207,12060.0
2019-05-03 10:10:00,55.25,55.3,55.18,55.26,12800.0,51.9737,52.0207,51.9079,51.9831,12800.0
2019-05-03 10:20:00,55.26,55.28,55.21,55.27,5600.0,51.9831,52.0019,51.9361,51.9925,5600.0
2019-05-03 10:30:00,55.27,55.39,55.25,55.31,23328.0,51.9925,52.1054,51.9737,52.0301,23328.0
2019-05-03 10:40:00,55.31,55.42,55.31,55.4,19900.0,52.0301,52.1336,52.0301,52.1148,19900.0
2019-05-03 10:50:00,55.43,55.57,55.42,55.56,22480.0,52.143,52.2747,52.1336,52.2653,22480.0
2019-05-03 11:00:00,55.56,55.7,55.56,55.62,40600.0,52.2653,52.397,52.2653,52.3218,40600.0
2019-05-03 11:10:00,55.59,55.63,55.49,55.49,5200.0,52.2935,52.3312,52.1995,52.1995,5200.0
2019-05-03 11:20:00,55.49,55.5,55.41,55.47,24520.0,52.1995,52.2089,52.1242,52.1807,24520.0
2019-05-03 11:30:00,55.5,55.52,55.48,55.52,11376.0,52.2089,52.2277,52.1901,52.2277,11376.0
2019-05-03 11:40:00,55.56,55.58,55.37,55.39,24924.0,52.2653,52.2841,52.0866,52.1054,24924.0
2019-05-03 11:50:00,55.38,55.55,55.38,55.51,18400.0,52.096,52.2559,52.096,52.2183,18400.0
2019-05-03 12:00:00,55.51,55.54,55.47,55.48,44268.0,52.2183,52.2465,52.1807,52.1901,44268.0
2019-05-03 12:10:00,55.51,55.54,55.49,55.49,18024.0,52.2183,52.2465,52.1995,52.1995,18024.0
2019-05-03 12:20:00,55.49,55.55,55.47,55.52,13920.0,52.1995,52.2559,52.1807,52.2277,13920.0
2019-05-03 12:30:00,55.52,55.56,55.5,55.53,24424.0,52.2277,52.2653,52.2089,52.2371,24424.0
2019-05-03 12:40:00,55.56,55.58,55.53,55.54,26328.0,52.2653,52.2841,52.2371,52.2465,26328.0
2019-05-03 12:50:00,55.52,55.57,55.51,55.51,12676.0,52.2277,52.2747,52.2183,52.2183,12676.0
2019-05-03 13:00:00,55.5,55.5,55.43,55.45,5860.0,52.2089,52.2089,52.143,52.1618,5860.0
2019-05-03 13:10:00,55.45,55.57,55.44,55.53,20600.0,52.1618,52.2747,52.1524,52.2371,20600.0
2019-05-03 13:20:00,55.55,55.56,55.52,55.54,16012.0,52.2559,52.2653,52.2277,52.2465,16012.0
2019-05-03 13:30:00,55.56,55.57,55.54,55.54,16160.0,52.2653,52.2747,52.2465,52.2465,16160.0
2019-05-03 13:40:00,55.54,55.55,55.51,55.55,23600.0,52.2465,52.2559,52.2183,52.2559,23600.0
2019-05-03 13:50:00,55.56,55.59,55.51,55.56,17904.0,52.2653,52.2935,52.2183,52.2653,17904.0
2019-05-03 14:00:00,55.55,55.55,55.52,55.52,8284.0,52.2559,52.2559,52.2277,52.2277,8284.0
2019-05-03 14:10:00,55.53,55.56,55.48,55.48,15996.0,52.2371,52.2653,52.1901,52.1901,15996.0
2019-05-03 14:20:00,55.48,55.51,55.47,55.51,24800.0,52.1901,52.2183,52.1807,52.2183,24800.0
2019-05-03 14:30:00,55.53,55.56,55.5,55.52,47312.0,52.2371,52.2653,52.2089,52.2277,47312.0
2019-05-03 14:40:00,55.53,55.6,55.52,55.6,85668.0,52.2371,52.3029,52.2277,52.3029,85668.0
2019-05-03 14:50:00,55.59,55.6,55.54,55.57,18800.0,52.2935,52.3029,52.2465,52.2747,18800.0
2019-05-03 15:00:00,55.57,55.57,55.52,55.57,22792.0,52.2747,52.2747,52.2277,52.2747,22792.0
2019-05-03 15:10:00,55.57,55.57,55.5,55.5,28100.0,52.2747,52.2747,52.2089,52.2089,28100.0
2019-05-03 15:20:00,55.49,55.53,55.49,55.52,57396.0,52.1995,52.2371,52.1995,52.2277,57396.0
2019-05-03 15:30:00,55.52,55.55,55.5,55.53,60336.0,52.2277,52.2559,52.2089,52.2371,60336.0
2019-05-03 15:40:00,55.53,55.65,55.51,55.65,64740.0,52.2371,52.35,52.2183,52.35,64740.0
2019-05-03 15:50:00,55.65,55.79,55.65,55.73,229176.0,52.35,52.4817,52.35,52.4252,229176.0
2019-05-06 09:30:00,54.59,55.51,54.59,55.2,77344.0,51.3528,52.2183,51.3528,51.9267,77344.0
2019-05-06 09:40:00,55.27,55.45,55.15,55.21,38000.0,51.9925,52.1618,51.8796,51.9361,38000.0
2019-05-06 09:50:00,55.19,55.35,55.19,55.26,31984.0,51.9173,52.0678,51.9173,51.9831,31984.0
2019-05-06 10:00:00,55.26,55.26,55.1,55.13,25600.0,51.9831,51.9831,51.8326,51.8608,25600.0
2019-05-06 10:10:00,55.13,55.23,55.1,55.23,17600.0,51.8608,51.9549,51.8326,51.9549,17600.0
2019-05-06 10:20:00,55.23,55.25,55.04,55.11,8000.0,51.9549,51.9737,51.7762,51.842,8000.0
2019-05-06 10:30:00,55.13,55.19,55.13,55.15,15240.0,51.8608,51.9173,51.8608,51.8796,15240.0
2019-05-06 10:40:00,55.18,55.23,55.06,55.14,24000.0,51.9079,51.9549,51.795,51.8702,24000.0
2019-05-06 10:50:00,55.12,55.29,55.1,55.28,26540.0,51.8514,52.0113,51.8326,52.0019,26540.0
2019-05-06 11:00:00,55.28,55.3,55.22,55.28,13748.0,52.0019,52.0207,51.9455,52.0019,13748.0
2019-05-06 11:10:00,55.29,55.42,55.25,55.39,15200.0,52.0113,52.1336,51.9737,52.1054,15200.0
2019-05-06 11:20:00,55.43,55.52,55.43,55.52,23068.0,52.143,52.2277,52.143,52.2277,23068.0
2019-05-06 11:30:00,55.52,55.54,55.4,55.5,25128.0,52.2277,52.2465,52.1148,52.2089,25128.0
2019-05-06 11:40:00,55.5,55.63,55.5,55.57,10700.0,52.2089,52.3312,52.2089,52.2747,10700.0
2019-05-06 11:50:00,55.57,55.57,55.39,55.46,21692.0,52.2747,52.2747,52.1054,52.1712,21692.0
2019-05-06 12:00:00,55.44,55.44,55.33,55.38,14596.0,52.1524,52.1524,52.049,52.096,14596.0
2019-05-06 12:10:00,55.4,55.48,55.39,55.46,17764.0,52.1148,52.1901,52.1054,52.1712,17764.0
2019-05-06 12:20:00,55.5,55.5,55.38,55.41,39092.0,52.2089,52.2089,52.096,52.1242,39092.0
2019-05-06 12:30:00,55.41,55.51,55.37,55.51,40724.0,52.1242,52.2183,52.0866,52.2183,40724.0
2019-05-06 12:40:00,55.55,55.55,55.48,55.48,16768.0,52.2559,52.2559,52.1901,52.1901,16768.0
2019-05-06 12:50:00,55.51,55.53,55.47,55.5,19200.0,52.2183,52.2371,52.1807,52.2089,19200.0
2019-05-06 13:00:00,55.5,55.5,55.38,55.43,15140.0,52.2089,52.2089,52.096,52.143,15140.0
2019-05-06 13:10:00,55.43,55.51,55.43,55.51,6400.0,52.143,52.2183,52.143,52.2183,6400.0
2019-05-06 13:20:00,55.52,55.59,55.52,55.58,6684.0,52.2277,52.2935,52.2277,52.2841,6684.0
2019-05-06 13:30:00,55.58,55.59,55.53,55.54,26264.0,52.2841,52.2935,52.2371,52.2465,26264.0
2019-05-06 13:40:00,55.53,55.55,55.5,55.55,29240.0,52.2371,52.2559,52.2089,52.2559,29240.0
2019-05-06 13:50:00,55.55,55.56,55.52,55.52,21488.0,52.2559,52.2653,52.2277,52.2277,21488.0
2019-05-06 14:00:00,55.52,55.55,55.49,55.55,15600.0,52.2277,52.2559,52.1995,52.2559,15600.0
2019-05-06 14:10:00,55.55,55.56,55.52,55.53,11584.0,52.2559,52.2653,52.2277,52.2371,11584.0
2019-05-06 14:20:00,55.53,55.56,55.49,55.56,16000.0,52.2371,52.2653,52.1995,52.2653,16000.0
2019-05-06 14:30:00,55.55,55.61,55.55,55.61,11212.0,52.2559,52.3124,52.2559,52.3124,11212.0
2019-05-06 14:40:00,55.6,55.62,55.58,55.61,11540.0,52.3029,52.3218,52.2841,52.3124,11540.0
2019-05-06 14:50:00,55.63,55.72,55.63,55.69,18080.0,52.3312,52.4158,52.3312,52.3876,18080.0
2019-05-06 15:00:00,55.69,55.81,55.68,55.81,24408.0,52.3876,52.5005,52.3782,52.5005,24408.0
2019-05-06 15:10:00,55.85,55.88,55.77,55.77,28800.0,52.5381,52.5663,52.4629,52.4629,28800.0
2019-05-06 15:20:00,55.8,55.94,55.8,55.89,36820.0,52.4911,52.6228,52.4911,52.5757,36820.0
2019-05-06 15:30:00,55.89,56.0,55.89,55.96,56756.0,52.5757,52.6792,52.5757,52.6416,56756.0
2019-05-06 15:40:00,55.96,55.97,55.82,55.84,51456.0,52.6416,52.651,52.5099,52.5287,51456.0
2019-05-06 15:50:00,55.85,55.86,55.69,55.74,105476.0,52.5381,52.5475,52.3876,52.4346,105476.0
2019-05-07 09:30:00,55.12,55.49,55.04,55.32,72704.0,51.8514,52.1995,51.7762,52.0395,72704.0
2019-05-07 09:40:00,55.43,55.56,55.14,55.19,38740.0,52.143,52.2653,51.8702,51.9173,38740.0
2019-05-07 09:50:00,55.13,55.36,55.0,55.27,32320.0,51.8608,52.0772,51.7385,51.9925,32320.0
2019-05-07 10:00:00,55.31,55.35,54.99,55.15,51640.0,52.0301,52.0678,51.7291,51.8796,51640.0
2019-05-07 10:10:00,55.17,55.25,55.06,55.16,37528.0,51.8984,51.9737,51.795,51.889,37528.0
2019-05-07 10:20:00,55.16,55.19,55.07,55.16,31100.0,51.889,51.9173,51.8044,51.889,31100.0
2019-05-07 10:30:00,55.17,55.17,54.97,55.0,10800.0,51.8984,51.8984,51.7103,51.7385,10800.0
2019-05-07 10:40:00,54.99,55.06,54.86,54.9,39604.0,51.7291,51.795,51.6068,51.6445,39604.0
2019-05-07 10:50:00,54.9,54.99,54.87,54.92,24648.0,51.6445,51.7291,51.6162,51.6633,24648.0
2019-05-07 11:00:00,54.94,55.12,54.92,55.12,28000.0,51.6821,51.8514,51.6633,51.8514,28000.0
2019-05-07 11:10:00,55.12,55.16,55.03,55.13,36400.0,51.8514,51.889,51.7667,51.8608,36400.0
2019-05-07 11:20:00,55.13,55.18,54.97,55.15,31200.0,51.8608,51.9079,51.7103,51.8796,31200.0
2019-05-07 11:30:00,55.24,55.28,55.06,55.12,17800.0,51.9643,52.0019,51.795,51.8514,17800.0
2019-05-07 11:40:00,55.14,55.19,55.04,55.1,14000.0,51.8702,51.9173,51.7762,51.8326,14000.0
2019-05-07 11:50:00,55.06,55.06,54.92,54.97,22360.0,51.795,51.795,51.6633,51.7103,22360.0
2019-05-07 12:00:00,54.97,55.08,54.9,55.04,14200.0,51.7103,51.8138,51.6445,51.7762,14200.0
2019-05-07 12:10:00,55.12,55.12,54.99,55.08,18852.0,51.8514,51.8514,51.7291,51.8138,18852.0
2019-05-07 12:20:00,55.09,55.26,55.09,55.24,17480.0,51.8232,51.9831,51.8232,51.9643,17480.0
2019-05-07 12:30:00,55.24,55.3,55.24,55.25,11200.0,51.9643,52.0207,51.9643,51.9737,11200.0
2019-05-07 12:40:00,55.26,55.26,55.16,55.24,12400.0,51.9831,51.9831,51.889,51.9643,12400.0
2019-05-07 12:50:00,55.25,55.31,55.18,55.18,10744.0,51.9737,52.0301,51.9079,51.9079,10744.0
2019-05-07 13:00:00,55.12,55.12,54.94,54.94,16856.0,51.8514,51.8514,51.6821,51.6821,16856.0
2019-05-07 13:10:00,54.93,55.0,54.85,54.85,17876.0,51.6727,51.7385,51.5974,51.5974,17876.0
2019-05-07 13:20:00,54.85,54.87,54.76,54.81,22400.0,51.5974,51.6162,51.5128,51.5598,22400.0
2019-05-07 13:30:00,54.8,54.88,54.76,54.83,13200.0,51.5504,51.6256,51.5128,51.5786,13200.0
2019-05-07 13:40:00,54.84,54.88,54.79,54.87,17336.0,51.588,51.6256,51.541,51.6162,17336.0
2019-05-07 13:50:00,54.87,54.93,54.87,54.87,12000.0,51.6162,51.6727,51.6162,51.6162,12000.0
2019-05-07 14:00:00,54.88,54.94,54.81,54.92,15200.0,51.6256,51.6821,51.5598,51.6633,15200.0
2019-05-07 14:10:00,54.88,54.91,54.81,54.87,18428.0,51.6256,51.6539,51.5598,51.6162,18428.0
2019-05-07 14:20:00,54.92,54.92,54.79,54.79,12848.0,51.6633,51.6633,51.541,51.541,12848.0
2019-05-07 14:30:00,54.79,54.79,54.69,54.72,17396.0,51.541,51.541,51.4469,51.4751,17396.0
2019-05-07 14:40:00,54.73,54.78,54.67,54.7,20800.0,51.4845,51.5316,51.4281,51.4563,20800.0
2019-05-07 14:50:00,54.72,54.8,54.7,54.78,20716.0,51.4751,51.5504,51.4563,51.5316,20716.0
2019-05-07 15:00:00,54.81,54.81,54.63,54.73,25688.0,51.5598,51.5598,51.3905,51.4845,25688.0
2019-05-07 15:10:00,54.71,54.79,54.7,54.72,27124.0,51.4657,51.541,51.4563,51.4751,27124.0
2019-05-07 15:20:00,54.73,54.73,54.58,54.61,45200.0,51.4845,51.4845,51.3434,51.3717,45200.0
2019-05-07 15:30:00,54.63,54.63,54.41,54.46,45928.0,51.3905,51.3905,51.1835,51.2305,45928.0
2019-05-07 15:40:00,54.46,54.71,54.46,54.71,25888.0,51.2305,51.4657,51.2305,51.4657,25888.0
2019-05-07 15:50:00,54.69,54.83,54.64,54.7,210140.0,51.4469,51.5786,51.3999,51.4563,210140.0
2019-05-08 09:30:00,54.9,54.95,54.65,54.7,55612.0,51.6445,51.6915,51.4093,51.4563,55612.0
2019-05-08 09:40:00,54.79,54.91,54.74,54.88,32000.0,51.541,51.6539,51.4939,51.6256,32000.0
2019-05-08 09:50:00,54.88,55.08,54.85,54.94,39200.0,51.6256,51.8138,51.5974,51.6821,39200.0
2019-05-08 10:00:00,55.01,55.03,54.89,54.99,29600.0,51.7479,51.7667,51.635,51.7291,29600.0
2019-05-08 10:10:00,54.98,55.11,54.98,55.1,14912.0,51.7197,51.842,51.7197,51.8326,14912.0
2019-05-08 10:20:00,55.1,55.13,54.99,55.04,50388.0,51.8326,51.8608,51.7291,51.7762,50388.0
2019-05-08 10:30:00,55.05,55.06,54.86,54.93,32420.0,51.7856,51.795,51.6068,51.6727,32420.0
2019-05-08 10:40:00,54.95,55.08,54.94,55.03,8400.0,51.6915,51.8138,51.6821,51.7667,8400.0
2019-05-08 10:50:00,55.06,55.26,55.02,55.26,32920.0,51.795,51.9831,51.7573,51.9831,32920.0
2019-05-08 11:00:00,55.32,55.39,55.21,55.32,24020.0,52.0395,52.1054,51.9361,52.0395,24020.0
2019-05-08 11:10:00,55.32,55.37,55.24,55.24,15600.0,52.0395,52.0866,51.9643,51.9643,15600.0
2019-05-08 11:20:00,55.23,55.24,55.12,55.17,14000.0,51.9549,51.9643,51.8514,51.8984,14000.0
2019-05-08 11:30:00,55.18,55.23,55.08,55.09,26724.0,51.9079,51.9549,51.8138,51.8232,26724.0
2019-05-08 11:40:00,55.13,55.27,55.12,55.26,24220.0,51.8608,51.9925,51.8514,51.9831,24220.0
2019-05-08 11:50:00,55.28,55.29,55.24,55.24,14400.0,52.0019,52.0113,51.9643,51.9643,14400.0
2019-05-08 12:00:00,55.24,55.24,55.1,55.13,19600.0,51.9643,51.9643,51.8326,51.8608,19600.0
2019-05-08 12:10:00,55.17,55.2,55.11,55.2,11600.0,51.8984,51.9267,51.842,51.9267,11600.0
2019-05-08 12:20:00,55.19,55.22,55.15,55.22,9600.0,51.9173,51.9455,51.8796,51.9455,9600.0
2019-05-08 12:30:00,55.22,55.29,55.21,55.26,21320.0,51.9455,52.0113,51.9361,51.9831,21320.0
2019-05-08 12:40:00,55.26,55.37,55.25,55.33,23628.0,51.9831,52.0866,51.9737,52.049,23628.0
2019-05-08 12:50:00,55.32,55.45,55.32,55.43,47640.0,52.0395,52.1618,52.0395,52.143,47640.0
2019-05-08 13:00:00,55.44,55.46,55.37,55.37,19384.0,52.1524,52.1712,52.0866,52.0866,19384.0
2019-05-08 13:10:00,55.37,55.4,55.35,55.39,41972.0,52.0866,52.1148,52.0678,52.1054,41972.0
2019-05-08 13:20:00,55.39,55.55,55.39,55.52,31596.0,52.1054,52.2559,52.1054,52.2277,31596.0
2019-05-08 13:30:00,55.52,55.52,55.31,55.33,45592.0,52.2277,52.2277,52.0301,52.049,45592.0
2019-05-08 13:40:00,55.31,55.38,55.29,55.38,11028.0,52.0301,52.096,52.0113,52.096,11028.0
2019-05-08 13:50:00,55.38,55.41,55.36,55.41,14848.0,52.096,52.1242,52.0772,52.1242,14848.0
2019-05-08 14:00:00,55.41,55.42,55.36,55.38,15684.0,52.1242,52.1336,52.0772,52.096,15684.0
2019-05-08 14:10:00,55.38,55.41,55.27,55.4,36400.0,52.096,52.1242,51.9925,52.1148,36400.0
2019-05-08 14:20:00,55.41,55.41,55.31,55.32,19900.0,52.1242,52.1242,52.0301,52.0395,19900.0
2019-05-08 14:30:00,55.31,55.35,55.31,55.35,14400.0,52.0301,52.0678,52.0301,52.0678,14400.0
2019-05-08 14:40:00,55.37,55.39,55.33,55.34,34552.0,52.0866,52.1054,52.049,52.0584,34552.0
2019-05-08 14:50:00,55.31,55.33,55.29,55.33,19692.0,52.0301,52.049,52.0113,52.049,19692.0
2019-05-08 15:00:00,55.38,55.38,55.34,55.36,24920.0,52.096,52.096,52.0584,52.0772,24920.0
2019-05-08 15:10:00,55.34,55.36,55.32,55.33,38800.0,52.0584,52.0772,52.0395,52.049,38800.0
2019-05-08 15:20:00,55.34,55.35,55.31,55.34,47540.0,52.0584,52.0678,52.0301,52.0584,47540.0
2019-05-08 15:30:00,55.34,55.38,55.31,55.35,68612.0,52.0584,52.096,52.0301,52.0678,68612.0
2019-05-08 15:40:00,55.35,55.35,55.12,55.12,71464.0,52.0678,52.0678,51.8514,51.8514,71464.0
2019-05-08 15:50:00,55.09,55.09,54.97,55.01,95064.0,51.8232,51.8232,51.7103,51.7479,95064.0
2019-05-09 09:30:00,54.55,55.02,54.1,54.72,59472.0,51.3152,51.7573,50.8919,51.4751,59472.0
2019-05-09 09:40:00,54.79,54.96,54.67,54.7,24440.0,51.541,51.7009,51.4281,51.4563,24440.0
2019-05-09 09:50:00,54.67,54.68,54.57,54.68,13600.0,51.4281,51.4375,51.334,51.4375,13600.0
2019-05-09 10:00:00,54.78,54.78,54.63,54.68,30240.0,51.5316,51.5316,51.3905,51.4375,30240.0
2019-05-09 10:10:00,54.71,54.83,54.7,54.82,23716.0,51.4657,51.5786,51.4563,51.5692,23716.0
2019-05-09 10:20:00,54.8,54.8,54.63,54.68,21212.0,51.5504,51.5504,51.3905,51.4375,21212.0
2019-05-09 10:30:00,54.63,54.7,54.62,54.63,21260.0,51.3905,51.4563,51.3811,51.3905,21260.0
2019-05-09 10:40:00,54.61,54.81,54.6,54.76,16400.0,51.3717,51.5598,51.3622,51.5128,16400.0
2019-05-09 10:50:00,54.78,54.78,54.7,54.7,12028.0,51.5316,51.5316,51.4563,51.4563,12028.0
2019-05-09 11:00:00,54.7,54.75,54.63,54.63,22456.0,51.4563,51.5033,51.3905,51.3905,22456.0
2019-05-09 11:10:00,54.65,54.82,54.63,54.81,12400.0,51.4093,51.5692,51.3905,51.5598,12400.0
2019-05-09 11:20:00,54.81,54.81,54.63,54.67,13800.0,51.5598,51.5598,51.3905,51.4281,13800.0
2019-05-09 11:30:00,54.72,54.78,54.66,54.77,13400.0,51.4751,51.5316,51.4187,51.5222,13400.0
2019-05-09 11:40:00,54.83,54.94,54.77,54.9,25000.0,51.5786,51.6821,51.5222,51.6445,25000.0
2019-05-09 11:50:00,54.94,55.01,54.91,55.01,6600.0,51.6821,51.7479,51.6539,51.7479,6600.0
2019-05-09 12:00:00,55.02,55.02,54.91,54.96,15516.0,51.7573,51.7573,51.6539,51.7009,15516.0
2019-05-09 12:10:00,55.04,55.13,55.04,55.11,8000.0,51.7762,51.8608,51.7762,51.842,8000.0
2019-05-09 12:20:00,55.12,55.18,55.08,55.18,8400.0,51.8514,51.9079,51.8138,51.9079,8400.0
2019-05-09 12:30:00,55.21,55.4,55.21,55.39,8824.0,51.9361,52.1148,51.9361,52.1054,8824.0
2019-05-09 12:40:00,55.39,55.46,55.18,55.27,22200.0,52.1054,52.1712,51.9079,51.9925,22200.0
2019-05-09 12:50:00,55.25,55.29,55.2,55.2,14800.0,51.9737,52.0113,51.9267,51.9267,14800.0
2019-05-09 13:00:00,55.22,55.28,55.19,55.19,7600.0,51.9455,52.0019,51.9173,51.9173,7600.0
2019-05-09 13:10:00,55.19,55.24,55.18,55.19,11880.0,51.9173,51.9643,51.9079,51.9173,11880.0
2019-05-09 13:20:00,55.17,55.28,55.14,55.27,18800.0,51.8984,52.0019,51.8702,51.9925,18800.0
2019-05-09 13:30:00,55.27,55.35,55.24,55.31,15600.0,51.9925,52.0678,51.9643,52.0301,15600.0
2019-05-09 13:40:00,55.32,55.45,55.29,55.45,53024.0,52.0395,52.1618,52.0113,52.1618,53024.0
2019-05-09 13:50:00,55.46,55.46,55.36,55.36,5200.0,52.1712,52.1712,52.0772,52.0772,5200.0
2019-05-09 14:00:00,55.37,55.37,55.31,55.37,10400.0,52.0866,52.0866,52.0301,52.0866,10400.0
2019-05-09 14:10:00,55.35,55.39,55.31,55.39,12624.0,52.0678,52.1054,52.0301,52.1054,12624.0
2019-05-09 14:20:00,55.44,55.45,55.4,55.44,15784.0,52.1524,52.1618,52.1148,52.1524,15784.0
2019-05-09 14:30:00,55.45,55.48,55.38,55.4,13740.0,52.1618,52.1901,52.096,52.1148,13740.0
2019-05-09 14:40:00,55.41,55.46,55.37,55.37,8400.0,52.1242,52.1712,52.0866,52.0866,8400.0
2019-05-09 14:50:00,55.35,55.4,55.24,55.24,49208.0,52.0678,52.1148,51.9643,51.9643,49208.0
2019-05-09 15:00:00,55.26,55.26,55.15,55.22,11200.0,51.9831,51.9831,51.8796,51.9455,11200.0
2019-05-09 15:10:00,55.19,55.27,55.19,55.24,15200.0,51.9173,51.9925,51.9173,51.9643,15200.0
2019-05-09 15:20:00,55.24,55.35,55.23,55.35,11200.0,51.9643,52.0678,51.9549,52.0678,11200.0
2019-05-09 15:30:00,55.35,55.48,55.35,55.47,19200.0,52.0678,52.1901,52.0678,52.1807,19200.0
2019-05-09 15:40:00,55.47,55.47,55.29,55.3,26424.0,52.1807,52.1807,52.0113,52.0207,26424.0
2019-05-09 15:50:00,55.32,55.43,55.3,55.39,76920.0,52.0395,52.143,52.0207,52.1054,76920.0
2019-05-10 09:30:00,54.95,55.45,54.95,55.32,50364.0,51.6915,52.1618,51.6915,52.0395,50364.0
2019-05-10 09:40:00,55.27,55.33,55.24,55.3,7600.0,51.9925,52.049,51.9643,52.0207,7600.0
2019-05-10 09:50:00,55.32,55.36,55.29,55.29,30948.0,52.0395,52.0772,52.0113,52.0113,30948.0
2019-05-10 10:00:00,55.27,55.27,55.06,55.09,17200.0,51.9925,51.9925,51.795,51.8232,17200.0
2019-05-10 10:10:00,55.05,55.13,54.99,55.12,40316.0,51.7856,51.8608,51.7291,51.8514,40316.0
2019-05-10 10:20:00,55.13,55.13,54.98,55.01,15600.0,51.8608,51.8608,51.7197,51.7479,15600.0
2019-05-10 10:30:00,55.01,55.05,54.63,54.69,32640.0,51.7479,51.7856,51.3905,51.4469,32640.0
2019-05-10 10:40:00,54.69,54.75,54.51,54.67,46452.0,51.4469,51.5033,51.2776,51.4281,46452.0
2019-05-10 10:50:00,54.7,54.72,54.54,54.54,23400.0,51.4563,51.4751,51.3058,51.3058,23400.0
2019-05-10 11:00:00,54.57,54.64,54.44,54.55,20604.0,51.334,51.3999,51.2117,51.3152,20604.0
2019-05-10 11:10:00,54.62,54.71,54.52,54.71,31960.0,51.3811,51.4657,51.287,51.4657,31960.0
2019-05-10 11:20:00,54.72,54.74,54.62,54.62,20356.0,51.4751,51.4939,51.3811,51.3811,20356.0
2019-05-10 11:30:00,54.55,54.71,54.5,54.69,22256.0,51.3152,51.4657,51.2682,51.4469,22256.0
2019-05-10 11:40:00,54.66,54.66,54.51,54.52,11600.0,51.4187,51.4187,51.2776,51.287,11600.0
2019-05-10 11:50:00,54.55,54.72,54.52,54.7,18000.0,51.3152,51.4751,51.287,51.4563,18000.0
2019-05-10 12:00:00,54.71,54.77,54.7,54.76,26400.0,51.4657,51.5222,51.4563,51.5128,26400.0
2019-05-10 12:10:00,54.77,54.99,54.7,54.99,17972.0,51.5222,51.7291,51.4563,51.7291,17972.0
2019-05-10 12:20:00,54.99,55.1,54.93,55.1,10256.0,51.7291,51.8326,51.6727,51.8326,10256.0
2019-05-10 12:30:00,55.1,55.2,55.1,55.13,4800.0,51.8326,51.9267,51.8326,51.8608,4800.0
2019-05-10 12:40:00,55.19,55.19,55.06,55.1,6000.0,51.9173,51.9173,51.795,51.8326,6000.0
2019-05-10 12:50:00,55.06,55.27,55.06,55.22,9616.0,51.795,51.9925,51.795,51.9455,9616.0
2019-05-10 13:00:00,55.24,55.33,55.18,55.21,7244.0,51.9643,52.049,51.9079,51.9361,7244.0
2019-05-10 13:10:00,55.21,55.37,55.17,55.3,11200.0,51.9361,52.0866,51.8984,52.0207,11200.0
2019-05-10 13:20:00,55.36,55.44,55.32,55.35,10800.0,52.0772,52.1524,52.0395,52.0678,10800.0
2019-05-10 13:30:00,55.34,55.45,55.34,55.41,6800.0,52.0584,52.1618,52.0584,52.1242,6800.0
2019-05-10 13:40:00,55.41,55.55,55.35,55.53,12000.0,52.1242,52.2559,52.0678,52.2371,12000.0
2019-05-10 13:50:00,55.54,55.58,55.52,55.55,13900.0,52.2465,52.2841,52.2277,52.2559,13900.0
2019-05-10 14:00:00,55.57,55.64,55.52,55.61,4800.0,52.2747,52.3406,52.2277,52.3124,4800.0
2019-05-10 14:10:00,55.62,55.67,55.44,55.44,15964.0,52.3218,52.3688,52.1524,52.1524,15964.0
2019-05-10 14:20:00,55.46,55.5,55.38,55.43,7200.0,52.1712,52.2089,52.096,52.143,7200.0
2019-05-10 14:30:00,55.44,55.48,55.43,55.47,15000.0,52.1524,52.1901,52.143,52.1807,15000.0
2019-05-10 14:40:00,55.52,55.57,55.46,55.57,14800.0,52.2277,52.2747,52.1712,52.2747,14800.0
2019-05-10 14:50:00,55.59,55.71,55.59,55.66,14400.0,52.2935,52.4064,52.2935,52.3594,14400.0
2019-05-10 15:00:00,55.66,55.73,55.57,55.57,40404.0,52.3594,52.4252,52.2747,52.2747,40404.0
2019-05-10 15:10:00,55.58,55.85,55.57,55.82,34200.0,52.2841,52.5381,52.2747,52.5099,34200.0
2019-05-10 15:20:00,55.8,55.9,55.77,55.85,34940.0,52.4911,52.5852,52.4629,52.5381,34940.0
2019-05-10 15:30:00,55.85,55.85,55.56,55.56,45348.0,52.5381,52.5381,52.2653,52.2653,45348.0
2019-05-10 15:40:00,55.57,55.65,55.51,55.61,84072.0,52.2747,52.35,52.2183,52.3124,84072.0
2019-05-10 15:50:00,55.59,55.73,55.58,55.71,96584.0,52.2935,52.4252,52.2841,52.4064,96584.0
2019-05-13 09:30:00,54.49,55.04,54.49,54.78,55876.0,51.2588,51.7762,51.2588,51.5316,55876.0
2019-05-13 09:40:00,54.78,54.83,54.6,54.63,37920.0,51.5316,51.5786,51.3622,51.3905,37920.0
2019-05-13 09:50:00,54.57,54.57,54.24,54.39,37400.0,51.334,51.334,51.0236,51.1647,37400.0
2019-05-13 10:00:00,54.35,54.38,54.11,54.24,32400.0,51.1271,51.1553,50.9013,51.0236,32400.0
2019-05-13 10:10:00,54.26,54.53,54.26,54.4,33584.0,51.0424,51.2964,51.0424,51.1741,33584.0
2019-05-13 10:20:00,54.37,54.37,54.04,54.13,18348.0,51.1459,51.1459,50.8355,50.9201,18348.0
2019-05-13 10:30:00,54.15,54.3,54.08,54.18,21996.0,50.9389,51.08,50.8731,50.9671,21996.0
2019-05-13 10:40:00,54.21,54.24,54.06,54.07,15200.0,50.9954,51.0236,50.8543,50.8637,15200.0
2019-05-13 10:50:00,54.07,54.09,53.97,54.02,24496.0,50.8637,50.8825,50.7696,50.8166,24496.0
2019-05-13 11:00:00,54.13,54.19,54.0,54.1,19360.0,50.9201,50.9766,50.7978,50.8919,19360.0
2019-05-13 11:10:00,54.12,54.27,54.08,54.11,36400.0,50.9107,51.0518,50.8731,50.9013,36400.0
2019-05-13 11:20:00,54.12,54.23,54.12,54.13,19984.0,50.9107,51.0142,50.9107,50.9201,19984.0
2019-05-13 11:30:00,54.17,54.21,54.09,54.09,12800.0,50.9577,50.9954,50.8825,50.8825,12800.0
2019-05-13 11:40:00,54.12,54.18,54.07,54.12,35240.0,50.9107,50.9671,50.8637,50.9107,35240.0
2019-05-13 11:50:00,54.12,54.2,54.02,54.12,24040.0,50.9107,50.986,50.8166,50.9107,24040.0
2019-05-13 12:00:00,54.14,54.17,54.1,54.1,17440.0,50.9295,50.9577,50.8919,50.8919,17440.0
2019-05-13 12:10:00,54.13,54.24,54.13,54.23,14000.0,50.9201,51.0236,50.9201,51.0142,14000.0
2019-05-13 12:20:00,54.24,54.26,54.18,54.19,22116.0,51.0236,51.0424,50.9671,50.9766,22116.0
2019-05-13 12:30:00,54.19,54.28,54.18,54.24,13200.0,50.9766,51.0612,50.9671,51.0236,13200.0
2019-05-13 12:40:00,54.23,54.35,54.21,54.35,34868.0,51.0142,51.1271,50.9954,51.1271,34868.0
2019-05-13 12:50:00,54.34,54.34,54.18,54.18,23604.0,51.1177,51.1177,50.9671,50.9671,23604.0
2019-05-13 13:00:00,54.13,54.21,54.12,54.13,8400.0,50.9201,50.9954,50.9107,50.9201,8400.0
2019-05-13 13:10:00,54.15,54.24,54.15,54.19,12840.0,50.9389,51.0236,50.9389,50.9766,12840.0
2019-05-13 13:20:00,54.17,54.26,54.17,54.21,34504.0,50.9577,51.0424,50.9577,50.9954,34504.0
2019-05-13 13:30:00,54.21,54.26,54.15,54.26,16960.0,50.9954,51.0424,50.9389,51.0424,16960.0
2019-05-13 13:40:00,54.24,54.3,54.18,54.2,32184.0,51.0236,51.08,50.9671,50.986,32184.0
2019-05-13 13:50:00,54.21,54.21,54.1,54.2,28496.0,50.9954,50.9954,50.8919,50.986,28496.0
2019-05-13 14:00:00,54.18,54.28,54.18,54.27,30400.0,50.9671,51.0612,50.9671,51.0518,30400.0
2019-05-13 14:10:00,54.27,54.27,54.13,54.13,30560.0,51.0518,51.0518,50.9201,50.9201,30560.0
2019-05-13 14:20:00,54.18,54.43,54.16,54.38,15360.0,50.9671,51.2023,50.9483,51.1553,15360.0
2019-05-13 14:30:00,54.39,54.43,54.31,54.42,17848.0,51.1647,51.2023,51.0894,51.1929,17848.0
2019-05-13 14:40:00,54.37,54.44,54.3,54.42,16400.0,51.1459,51.2117,51.08,51.1929,16400.0
2019-05-13 14:50:00,54.45,54.58,54.45,54.48,25276.0,51.2211,51.3434,51.2211,51.2494,25276.0
2019-05-13 15:00:00,54.46,54.57,54.43,54.49,27404.0,51.2305,51.334,51.2023,51.2588,27404.0
2019-05-13 15:10:00,54.49,54.51,54.33,54.33,22420.0,51.2588,51.2776,51.1083,51.1083,22420.0
2019-05-13 15:20:00,54.3,54.37,54.29,54.36,34160.0,51.08,51.1459,51.0706,51.1365,34160.0
2019-05-13 15:30:00,54.31,54.32,54.18,54.2,52896.0,51.0894,51.0988,50.9671,50.986,52896.0
2019-05-13 15:40:00,54.26,54.37,54.25,54.35,45524.0,51.0424,51.1459,51.033,51.1271,45524.0
2019-05-13 15:50:00,54.31,54.33,54.09,54.12,195632.0,51.0894,51.1083,50.8825,50.9107,195632.0
2019-05-14 09:30:00,54.3,54.72,54.1,54.61,51176.0,51.08,51.4751,50.8919,51.3717,51176.0
2019-05-14 09:40:00,54.64,54.72,54.59,54.6,31600.0,51.3999,51.4751,51.3528,51.3622,31600.0
2019-05-14 09:50:00,54.57,54.62,54.49,54.6,38216.0,51.334,51.3811,51.2588,51.3622,38216.0
2019-05-14 10:00:00,54.57,54.65,54.5,54.58,24164.0,51.334,51.4093,51.2682,51.3434,24164.0
2019-05-14 10:10:00,54.58,54.78,54.57,54.75,7200.0,51.3434,51.5316,51.334,51.5033,7200.0
2019-05-14 10:20:00,54.76,54.89,54.76,54.88,11200.0,51.5128,51.635,51.5128,51.6256,11200.0
2019-05-14 10:30:00,54.91,54.96,54.83,54.91,25200.0,51.6539,51.7009,51.5786,51.6539,25200.0
2019-05-14 10:40:00,54.9,55.07,54.9,54.99,35828.0,51.6445,51.8044,51.6445,51.7291,35828.0
2019-05-14 10:50:00,55.02,55.16,54.95,55.14,39036.0,51.7573,51.889,51.6915,51.8702,39036.0
2019-05-14 11:00:00,55.13,55.14,55.02,55.09,17600.0,51.8608,51.8702,51.7573,51.8232,17600.0
2019-05-14 11:10:00,55.07,55.12,54.99,55.03,8000.0,51.8044,51.8514,51.7291,51.7667,8000.0
2019-05-14 11:20:00,55.06,55.2,55.06,55.18,18356.0,51.795,51.9267,51.795,51.9079,18356.0
2019-05-14 11:30:00,55.16,55.21,55.12,55.2,14036.0,51.889,51.9361,51.8514,51.9267,14036.0
2019-05-14 11:40:00,55.18,55.19,55.13,55.19,13400.0,51.9079,51.9173,51.8608,51.9173,13400.0
2019-05-14 11:50:00,55.2,55.21,55.14,55.15,13600.0,51.9267,51.9361,51.8702,51.8796,13600.0
2019-05-14 12:00:00,55.13,55.26,55.12,55.2,28248.0,51.8608,51.9831,51.8514,51.9267,28248.0
2019-05-14 12:10:00,55.17,55.24,55.15,55.16,11208.0,51.8984,51.9643,51.8796,51.889,11208.0
2019-05-14 12:20:00,55.18,55.19,55.13,55.13,14204.0,51.9079,51.9173,51.8608,51.8608,14204.0
2019-05-14 12:30:00,55.16,55.17,55.12,55.17,5600.0,51.889,51.8984,51.8514,51.8984,5600.0
2019-05-14 12:40:00,55.21,55.25,55.17,55.23,10820.0,51.9361,51.9737,51.8984,51.9549,10820.0
2019-05-14 12:50:00,55.24,55.24,55.19,55.19,8000.0,51.9643,51.9643,51.9173,51.9173,8000.0
2019-05-14 13:00:00,55.19,55.23,55.18,55.22,10800.0,51.9173,51.9549,51.9079,51.9455,10800.0
2019-05-14 13:10:00,55.23,55.29,55.23,55.25,8000.0,51.9549,52.0113,51.9549,51.9737,8000.0
2019-05-14 13:20:00,55.32,55.33,55.31,55.31,6200.0,52.0395,52.049,52.0301,52.0301,6200.0
2019-05-14 13:30:00,55.32,55.32,55.28,55.31,6000.0,52.0395,52.0395,52.0019,52.0301,6000.0
2019-05-14 13:40:00,55.33,55.38,55.32,55.37,7716.0,52.049,52.096,52.0395,52.0866,7716.0
2019-05-14 13:50:00,55.38,55.38,55.29,55.3,8400.0,52.096,52.096,52.0113,52.0207,8400.0
2019-05-14 14:00:00,55.32,55.32,55.22,55.26,14152.0,52.0395,52.0395,51.9455,51.9831,14152.0
2019-05-14 14:10:00,55.3,55.32,55.26,55.29,7208.0,52.0207,52.0395,51.9831,52.0113,7208.0
2019-05-14 14:20:00,55.3,55.33,55.29,55.31,11600.0,52.0207,52.049,52.0113,52.0301,11600.0
2019-05-14 14:30:00,55.31,55.32,55.27,55.32,10200.0,52.0301,52.0395,51.9925,52.0395,10200.0
2019-05-14 14:40:00,55.32,55.35,55.23,55.24,30960.0,52.0395,52.0678,51.9549,51.9643,30960.0
2019-05-14 14:50:00,55.2,55.22,55.13,55.22,10440.0,51.9267,51.9455,51.8608,51.9455,10440.0
2019-05-14 15:00:00,55.22,55.28,55.21,55.27,14400.0,51.9455,52.0019,51.9361,51.9925,14400.0
2019-05-14 15:10:00,55.27,55.28,55.2,55.24,10316.0,51.9925,52.0019,51.9267,51.9643,10316.0
2019-05-14 15:20:00,55.24,55.24,55.19,55.19,14800.0,51.9643,51.9643,51.9173,51.9173,14800.0
2019-05-14 15:30:00,55.16,55.17,55.06,55.12,45324.0,51.889,51.8984,51.795,51.8514,45324.0
2019-05-14 15:40:00,55.12,55.2,55.06,55.08,40756.0,51.8514,51.9267,51.795,51.8138,40756.0
2019-05-14 15:50:00,55.04,55.14,54.97,55.0,88136.0,51.7762,51.8702,51.7103,51.7385,88136.0
2019-05-15 09:30:00,54.61,55.02,54.5,55.02,48320.0,51.3717,51.7573,51.2682,51.7573,48320.0
2019-05-15 09:40:00,55.06,55.06,54.95,54.97,18244.0,51.795,51.795,51.6915,51.7103,18244.0
2019-05-15 09:50:00,54.94,55.05,54.94,55.0,14328.0,51.6821,51.7856,51.6821,51.7385,14328.0
2019-05-15 10:00:00,55.01,55.04,54.81,54.89,19572.0,51.7479,51.7762,51.5598,51.635,19572.0
2019-05-15 10:10:00,54.94,55.15,54.88,55.15,19944.0,51.6821,51.8796,51.6256,51.8796,19944.0
2019-05-15 10:20:00,55.08,55.1,55.02,55.09,9920.0,51.8138,51.8326,51.7573,51.8232,9920.0
2019-05-15 10:30:00,55.14,55.15,54.99,54.99,23220.0,51.8702,51.8796,51.7291,51.7291,23220.0
2019-05-15 10:40:00,55.02,55.1,55.02,55.06,33728.0,51.7573,51.8326,51.7573,51.795,33728.0
2019-05-15 10:50:00,55.12,55.24,55.09,55.24,69432.0,51.8514,51.9643,51.8232,51.9643,69432.0
2019-05-15 11:00:00,55.24,55.28,55.15,55.15,42356.0,51.9643,52.0019,51.8796,51.8796,42356.0
2019-05-15 11:10:00,55.17,55.27,55.17,55.27,61800.0,51.8984,51.9925,51.8984,51.9925,61800.0
2019-05-15 11:20:00,55.33,55.51,55.33,55.47,106740.0,52.049,52.2183,52.049,52.1807,106740.0
2019-05-15 11:30:00,55.5,55.5,55.38,55.48,55152.0,52.2089,52.2089,52.096,52.1901,55152.0
2019-05-15 11:40:00,55.46,55.51,55.42,55.44,56440.0,52.1712,52.2183,52.1336,52.1524,56440.0
2019-05-15 11:50:00,55.47,55.56,55.45,55.56,11400.0,52.1807,52.2653,52.1618,52.2653,11400.0
2019-05-15 12:00:00,55.59,55.61,55.53,55.53,8000.0,52.2935,52.3124,52.2371,52.2371,8000.0
2019-05-15 12:10:00,55.53,55.53,55.42,55.42,13100.0,52.2371,52.2371,52.1336,52.1336,13100.0
2019-05-15 12:20:00,55.42,55.43,55.33,55.35,10592.0,52.1336,52.143,52.049,52.0678,10592.0
2019-05-15 12:30:00,55.35,55.37,55.32,55.35,8000.0,52.0678,52.0866,52.0395,52.0678,8000.0
2019-05-15 12:40:00,55.35,55.38,55.35,55.38,5600.0,52.0678,52.096,52.0678,52.096,5600.0
2019-05-15 12:50:00,55.38,55.38,55.27,55.27,9868.0,52.096,52.096,51.9925,51.9925,9868.0
2019-05-15 13:00:00,55.31,55.38,55.31,55.35,3860.0,52.0301,52.096,52.0301,52.0678,3860.0
2019-05-15 13:10:00,55.35,55.39,55.34,55.36,13284.0,52.0678,52.1054,52.0584,52.0772,13284.0
2019-05-15 13:20:00,55.39,55.39,55.31,55.31,11240.0,52.1054,52.1054,52.0301,52.0301,11240.0
2019-05-15 13:30:00,55.31,55.37,55.31,55.37,10000.0,52.0301,52.0866,52.0301,52.0866,10000.0
2019-05-15 13:40:00,55.39,55.39,55.36,55.39,25120.0,52.1054,52.1054,52.0772,52.1054,25120.0
2019-05-15 13:50:00,55.39,55.44,55.36,55.39,9804.0,52.1054,52.1524,52.0772,52.1054,9804.0
2019-05-15 14:00:00,55.39,55.45,55.37,55.44,33300.0,52.1054,52.1618,52.0866,52.1524,33300.0
2019-05-15 14:10:00,55.45,55.46,55.4,55.43,20720.0,52.1618,52.1712,52.1148,52.143,20720.0
2019-05-15 14:20:00,55.46,55.5,55.45,55.48,11720.0,52.1712,52.2089,52.1618,52.1901,11720.0
2019-05-15 14:30:00,55.49,55.61,55.49,55.56,68124.0,52.1995,52.3124,52.1995,52.2653,68124.0
2019-05-15 14:40:00,55.54,55.57,55.51,55.51,59244.0,52.2465,52.2747,52.2183,52.2183,59244.0
2019-05-15 14:50:00,55.51,55.52,55.48,55.52,15900.0,52.2183,52.2277,52.1901,52.2277,15900.0
2019-05-15 15:00:00,55.49,55.51,55.44,55.47,14400.0,52.1995,52.2183,52.1524,52.1807,14400.0
2019-05-15 15:10:00,55.47,55.47,55.42,55.47,11400.0,52.1807,52.1807,52.1336,52.1807,11400.0
2019-05-15 15:20:00,55.48,55.51,55.47,55.51,9600.0,52.1901,52.2183,52.1807,52.2183,9600.0
2019-05-15 15:30:00,55.5,55.52,55.44,55.44,46776.0,52.2089,52.2277,52.1524,52.1524,46776.0
2019-05-15 15:40:00,55.45,55.47,55.41,55.44,27488.0,52.1618,52.1807,52.1242,52.1524,27488.0
2019-05-15 15:50:00,55.45,55.46,55.37,55.4,55552.0,52.1618,52.1712,52.0866,52.1148,55552.0
2019-05-16 09:30:00,55.48,55.55,55.41,55.54,35028.0,52.1901,52.2559,52.1242,52.2465,35028.0
2019-05-16 09:40:00,55.66,55.85,55.61,55.85,6400.0,52.3594,52.5381,52.3124,52.5381,6400.0
2019-05-16 09:50:00,55.91,55.91,55.85,55.91,69440.0,52.5946,52.5946,52.5381,52.5946,69440.0
2019-05-16 10:00:00,55.88,55.97,55.88,55.95,8000.0,52.5663,52.651,52.5663,52.6322,8000.0
2019-05-16 10:10:00,55.92,55.92,55.78,55.89,9600.0,52.604,52.604,52.4723,52.5757,9600.0
2019-05-16 10:20:00,55.89,55.94,55.86,55.91,27312.0,52.5757,52.6228,52.5475,52.5946,27312.0
2019-05-16 10:30:00,55.9,55.91,55.83,55.85,13340.0,52.5852,52.5946,52.5193,52.5381,13340.0
2019-05-16 10:40:00,55.87,55.9,55.83,55.83,14000.0,52.5569,52.5852,52.5193,52.5193,14000.0
2019-05-16 10:50:00,55.85,55.92,55.85,55.92,34264.0,52.5381,52.604,52.5381,52.604,34264.0
2019-05-16 11:00:00,55.93,55.94,55.87,55.92,7200.0,52.6134,52.6228,52.5569,52.604,7200.0
2019-05-16 11:10:00,55.91,56.03,55.91,56.0,8800.0,52.5946,52.7074,52.5946,52.6792,8800.0
2019-05-16 11:20:00,56.04,56.04,55.98,55.99,9252.0,52.7169,52.7169,52.6604,52.6698,9252.0
2019-05-16 11:30:00,55.99,56.13,55.97,56.12,11236.0,52.6698,52.8015,52.651,52.7921,11236.0
2019-05-16 11:40:00,56.14,56.22,56.13,56.13,16188.0,52.8109,52.8862,52.8015,52.8015,16188.0
2019-05-16 11:50:00,56.12,56.13,56.1,56.12,17556.0,52.7921,52.8015,52.7733,52.7921,17556.0
2019-05-16 12:00:00,56.12,56.13,56.08,56.1,11364.0,52.7921,52.8015,52.7545,52.7733,11364.0
2019-05-16 12:10:00,56.09,56.17,56.09,56.17,28008.0,52.7639,52.8391,52.7639,52.8391,28008.0
2019-05-16 12:20:00,56.17,56.17,56.02,56.02,11012.0,52.8391,52.8391,52.698,52.698,11012.0
2019-05-16 12:30:00,56.02,56.1,56.02,56.1,13200.0,52.698,52.7733,52.698,52.7733,13200.0
2019-05-16 12:40:00,56.08,56.08,55.97,55.97,11320.0,52.7545,52.7545,52.651,52.651,11320.0
2019-05-16 12:50:00,55.97,56.0,55.95,56.0,8760.0,52.651,52.6792,52.6322,52.6792,8760.0
2019-05-16 13:00:00,56.01,56.06,55.99,56.01,15600.0,52.6886,52.7357,52.6698,52.6886,15600.0
2019-05-16 13:10:00,56.03,56.09,56.03,56.09,5600.0,52.7074,52.7639,52.7074,52.7639,5600.0
2019-05-16 13:20:00,56.08,56.09,56.03,56.04,9600.0,52.7545,52.7639,52.7074,52.7169,9600.0
2019-05-16 13:30:00,56.03,56.03,55.99,56.03,11240.0,52.7074,52.7074,52.6698,52.7074,11240.0
2019-05-16 13:40:00,56.03,56.03,55.97,55.99,14920.0,52.7074,52.7074,52.651,52.6698,14920.0
2019-05-16 13:50:00,55.98,56.02,55.98,56.01,7332.0,52.6604,52.698,52.6604,52.6886,7332.0
2019-05-16 14:00:00,56.01,56.05,55.99,56.02,8704.0,52.6886,52.7263,52.6698,52.698,8704.0
2019-05-16 14:10:00,55.99,56.01,55.99,56.01,6000.0,52.6698,52.6886,52.6698,52.6886,6000.0
2019-05-16 14:20:00,55.99,56.05,55.99,56.03,31660.0,52.6698,52.7263,52.6698,52.7074,31660.0
2019-05-16 14:30:00,56.03,56.03,55.99,56.01,20456.0,52.7074,52.7074,52.6698,52.6886,20456.0
2019-05-16 14:40:00,56.02,56.02,55.99,55.99,18212.0,52.698,52.698,52.6698,52.6698,18212.0
2019-05-16 14:50:00,55.98,56.02,55.95,55.98,55400.0,52.6604,52.698,52.6322,52.6604,55400.0
2019-05-16 15:00:00,55.98,55.98,55.89,55.9,25800.0,52.6604,52.6604,52.5757,52.5852,25800.0
2019-05-16 15:10:00,55.89,55.92,55.85,55.89,18476.0,52.5757,52.604,52.5381,52.5757,18476.0
2019-05-16 15:20:00,55.9,55.94,55.89,55.93,18860.0,52.5852,52.6228,52.5757,52.6134,18860.0
2019-05-16 15:30:00,55.92,55.92,55.86,55.87,33200.0,52.604,52.604,52.5475,52.5569,33200.0
2019-05-16 15:40:00,55.87,55.88,55.82,55.88,51520.0,52.5569,52.5663,52.5099,52.5663,51520.0
2019-05-16 15:50:00,55.86,55.97,55.81,55.93,94956.0,52.5475,52.651,52.5005,52.6134,94956.0
2019-05-17 09:30:00,55.62,55.82,55.62,55.71,96352.0,52.3218,52.5099,52.3218,52.4064,96352.0
2019-05-17 09:40:00,55.7,55.83,55.65,55.65,13244.0,52.397,52.5193,52.35,52.35,13244.0
2019-05-17 09:50:00,55.62,55.65,55.46,55.65,19176.0,52.3218,52.35,52.1712,52.35,19176.0
2019-05-17 10:00:00,55.7,55.88,55.68,55.87,27884.0,52.397,52.5663,52.3782,52.5569,27884.0
2019-05-17 10:10:00,55.87,55.96,55.84,55.94,8456.0,52.5569,52.6416,52.5287,52.6228,8456.0
2019-05-17 10:20:00,55.97,55.99,55.91,55.96,15952.0,52.651,52.6698,52.5946,52.6416,15952.0
2019-05-17 10:30:00,55.93,55.98,55.88,55.88,14324.0,52.6134,52.6604,52.5663,52.5663,14324.0
2019-05-17 10:40:00,55.9,56.04,55.9,56.04,9600.0,52.5852,52.7169,52.5852,52.7169,9600.0
2019-05-17 10:50:00,56.04,56.24,56.04,56.16,13760.0,52.7169,52.905,52.7169,52.8297,13760.0
2019-05-17 11:00:00,56.19,56.26,56.19,56.26,10884.0,52.858,52.9238,52.858,52.9238,10884.0
2019-05-17 11:10:00,56.29,56.33,56.22,56.23,19332.0,52.952,52.9897,52.8862,52.8956,19332.0
2019-05-17 11:20:00,56.23,56.26,56.21,56.21,6000.0,52.8956,52.9238,52.8768,52.8768,6000.0
2019-05-17 11:30:00,56.21,56.24,56.08,56.1,8800.0,52.8768,52.905,52.7545,52.7733,8800.0
2019-05-17 11:40:00,56.09,56.09,55.99,56.0,17200.0,52.7639,52.7639,52.6698,52.6792,17200.0
2019-05-17 11:50:00,55.99,56.13,55.99,56.08,6800.0,52.6698,52.8015,52.6698,52.7545,6800.0
2019-05-17 12:00:00,56.03,56.07,55.96,56.0,12000.0,52.7074,52.7451,52.6416,52.6792,12000.0
2019-05-17 12:10:00,56.01,56.01,55.96,56.01,6000.0,52.6886,52.6886,52.6416,52.6886,6000.0
2019-05-17 12:20:00,56.01,56.02,55.95,55.95,8400.0,52.6886,52.698,52.6322,52.6322,8400.0
2019-05-17 12:30:00,55.95,55.99,55.93,55.99,11740.0,52.6322,52.6698,52.6134,52.6698,11740.0
2019-05-17 12:40:00,55.95,56.05,55.93,56.03,6000.0,52.6322,52.7263,52.6134,52.7074,6000.0
2019-05-17 12:50:00,56.03,56.04,56.02,56.04,5200.0,52.7074,52.7169,52.698,52.7169,5200.0
2019-05-17 13:00:00,56.06,56.1,56.05,56.1,7600.0,52.7357,52.7733,52.7263,52.7733,7600.0
2019-05-17 13:10:00,56.12,56.21,56.1,56.19,10796.0,52.7921,52.8768,52.7733,52.858,10796.0
2019-05-17 13:20:00,56.16,56.19,56.12,56.12,5600.0,52.8297,52.858,52.7921,52.7921,5600.0
2019-05-17 13:30:00,56.08,56.16,56.08,56.13,16296.0,52.7545,52.8297,52.7545,52.8015,16296.0
2019-05-17 13:40:00,56.16,56.17,56.08,56.13,13256.0,52.8297,52.8391,52.7545,52.8015,13256.0
2019-05-17 13:50:00,56.1,56.12,56.06,56.12,12696.0,52.7733,52.7921,52.7357,52.7921,12696.0
2019-05-17 14:00:00,56.13,56.17,56.03,56.05,13776.0,52.8015,52.8391,52.7074,52.7263,13776.0
2019-05-17 14:10:00,56.06,56.1,56.04,56.04,9536.0,52.7357,52.7733,52.7169,52.7169,9536.0
2019-05-17 14:20:00,56.04,56.07,55.99,56.06,13008.0,52.7169,52.7451,52.6698,52.7357,13008.0
2019-05-17 14:30:00,56.06,56.1,56.04,56.07,7732.0,52.7357,52.7733,52.7169,52.7451,7732.0
2019-05-17 14:40:00,56.04,56.09,56.0,56.09,9804.0,52.7169,52.7639,52.6792,52.7639,9804.0
2019-05-17 14:50:00,56.09,56.13,56.09,56.1,10800.0,52.7639,52.8015,52.7639,52.7733,10800.0
2019-05-17 15:00:00,56.1,56.13,55.93,55.93,49380.0,52.7733,52.8015,52.6134,52.6134,49380.0
2019-05-17 15:10:00,55.93,55.94,55.85,55.92,74708.0,52.6134,52.6228,52.5381,52.604,74708.0
2019-05-17 15:20:00,55.9,55.97,55.86,55.97,33400.0,52.5852,52.651,52.5475,52.651,33400.0
2019-05-17 15:30:00,55.97,55.97,55.87,55.88,31600.0,52.651,52.651,52.5569,52.5663,31600.0
2019-05-17 15:40:00,55.87,55.97,55.77,55.83,42472.0,52.5569,52.651,52.4629,52.5193,42472.0
2019-05-17 15:50:00,55.82,55.95,55.82,55.84,92256.0,52.5099,52.6322,52.5099,52.5287,92256.0
2019-05-20 09:30:00,55.37,55.47,55.32,55.46,25976.0,52.0866,52.1807,52.0395,52.1712,25976.0
2019-05-20 09:40:00,55.49,55.75,55.47,55.58,14288.0,52.1995,52.444,52.1807,52.2841,14288.0
2019-05-20 09:50:00,55.51,55.73,55.43,55.73,9400.0,52.2183,52.4252,52.143,52.4252,9400.0
2019-05-20 10:00:00,55.6,55.74,55.58,55.62,17520.0,52.3029,52.4346,52.2841,52.3218,17520.0
2019-05-20 10:10:00,55.57,55.64,55.47,55.6,31024.0,52.2747,52.3406,52.1807,52.3029,31024.0
2019-05-20 10:20:00,55.6,55.81,55.6,55.77,9712.0,52.3029,52.5005,52.3029,52.4629,9712.0
2019-05-20 10:30:00,55.7,55.8,55.7,55.79,13128.0,52.397,52.4911,52.397,52.4817,13128.0
2019-05-20 10:40:00,55.82,55.86,55.74,55.75,21600.0,52.5099,52.5475,52.4346,52.444,21600.0
2019-05-20 10:50:00,55.73,55.8,55.69,55.79,7288.0,52.4252,52.4911,52.3876,52.4817,7288.0
2019-05-20 11:00:00,55.88,55.88,55.74,55.8,12800.0,52.5663,52.5663,52.4346,52.4911,12800.0
2019-05-20 11:10:00,55.77,55.83,55.77,55.81,7284.0,52.4629,52.5193,52.4629,52.5005,7284.0
2019-05-20 11:20:00,55.74,55.86,55.74,55.83,23200.0,52.4346,52.5475,52.4346,52.5193,23200.0
2019-05-20 11:30:00,55.84,55.91,55.74,55.75,49992.0,52.5287,52.5946,52.4346,52.444,49992.0
2019-05-20 11:40:00,55.78,55.84,55.74,55.83,10740.0,52.4723,52.5287,52.4346,52.5193,10740.0
2019-05-20 11:50:00,55.82,55.82,55.74,55.79,4660.0,52.5099,52.5099,52.4346,52.4817,4660.0
2019-05-20 12:00:00,55.81,55.88,55.81,55.86,9380.0,52.5005,52.5663,52.5005,52.5475,9380.0
2019-05-20 12:10:00,55.84,55.98,55.84,55.98,6000.0,52.5287,52.6604,52.5287,52.6604,6000.0
2019-05-20 12:20:00,55.95,55.95,55.87,55.87,8000.0,52.6322,52.6322,52.5569,52.5569,8000.0
2019-05-20 12:30:00,55.88,55.91,55.82,55.9,8100.0,52.5663,52.5946,52.5099,52.5852,8100.0
2019-05-20 12:40:00,55.92,55.92,55.86,55.9,6628.0,52.604,52.604,52.5475,52.5852,6628.0
2019-05-20 12:50:00,55.9,55.95,55.85,55.86,5200.0,52.5852,52.6322,52.5381,52.5475,5200.0
2019-05-20 13:00:00,55.82,55.84,55.78,55.8,8952.0,52.5099,52.5287,52.4723,52.4911,8952.0
2019-05-20 13:10:00,55.84,55.96,55.84,55.94,5700.0,52.5287,52.6416,52.5287,52.6228,5700.0
2019-05-20 13:20:00,55.96,55.97,55.91,55.94,4800.0,52.6416,52.651,52.5946,52.6228,4800.0
2019-05-20 13:30:00,55.94,55.98,55.94,55.95,4060.0,52.6228,52.6604,52.6228,52.6322,4060.0
2019-05-20 13:40:00,55.97,56.01,55.95,56.0,10408.0,52.651,52.6886,52.6322,52.6792,10408.0
2019-05-20 13:50:00,56.0,56.0,55.93,55.96,5060.0,52.6792,52.6792,52.6134,52.6416,5060.0
2019-05-20 14:00:00,55.99,55.99,55.95,55.95,7200.0,52.6698,52.6698,52.6322,52.6322,7200.0
2019-05-20 14:10:00,55.96,56.0,55.95,55.95,4000.0,52.6416,52.6792,52.6322,52.6322,4000.0
2019-05-20 14:20:00,55.95,55.95,55.91,55.91,7600.0,52.6322,52.6322,52.5946,52.5946,7600.0
2019-05-20 14:30:00,55.92,55.93,55.81,55.81,13740.0,52.604,52.6134,52.5005,52.5005,13740.0
2019-05-20 14:40:00,55.8,55.82,55.77,55.77,10996.0,52.4911,52.5099,52.4629,52.4629,10996.0
2019-05-20 14:50:00,55.77,55.81,55.77,55.78,10800.0,52.4629,52.5005,52.4629,52.4723,10800.0
2019-05-20 15:00:00,55.79,55.83,55.77,55.79,37144.0,52.4817,52.5193,52.4629,52.4817,37144.0
2019-05-20 15:10:00,55.8,55.85,55.75,55.83,23800.0,52.4911,52.5381,52.444,52.5193,23800.0
2019-05-20 15:20:00,55.83,55.92,55.77,55.92,17200.0,52.5193,52.604,52.4629,52.604,17200.0
2019-05-20 15:30:00,55.91,55.95,55.85,55.94,33772.0,52.5946,52.6322,52.5381,52.6228,33772.0
2019-05-20 15:40:00,55.93,55.95,55.89,55.91,18400.0,52.6134,52.6322,52.5757,52.5946,18400.0
2019-05-20 15:50:00,55.92,55.93,55.84,55.85,41624.0,52.604,52.6134,52.5287,52.5381,41624.0
2019-05-21 09:30:00,56.26,56.44,56.25,56.3,28228.0,52.9238,53.0931,52.9144,52.9614,28228.0
2019-05-21 09:40:00,56.42,56.48,56.37,56.41,38800.0,53.0743,53.1308,53.0273,53.0649,38800.0
2019-05-21 09:50:00,56.39,56.4,56.27,56.28,12856.0,53.0461,53.0555,52.9332,52.9426,12856.0
2019-05-21 10:00:00,56.29,56.33,56.19,56.24,47800.0,52.952,52.9897,52.858,52.905,47800.0
2019-05-21 10:10:00,56.25,56.32,56.18,56.31,21160.0,52.9144,52.9802,52.8486,52.9708,21160.0
2019-05-21 10:20:00,56.31,56.34,56.18,56.22,20796.0,52.9708,52.9991,52.8486,52.8862,20796.0
2019-05-21 10:30:00,56.24,56.31,56.19,56.28,25200.0,52.905,52.9708,52.858,52.9426,25200.0
2019-05-21 10:40:00,56.3,56.36,56.29,56.29,23600.0,52.9614,53.0179,52.952,52.952,23600.0
2019-05-21 10:50:00,56.29,56.39,56.27,56.32,38680.0,52.952,53.0461,52.9332,52.9802,38680.0
2019-05-21 11:00:00,56.33,56.33,56.18,56.26,66400.0,52.9897,52.9897,52.8486,52.9238,66400.0
2019-05-21 11:10:00,56.28,56.33,56.27,56.3,65164.0,52.9426,52.9897,52.9332,52.9614,65164.0
2019-05-21 11:20:00,56.3,56.3,56.24,56.24,6592.0,52.9614,52.9614,52.905,52.905,6592.0
2019-05-21 11:30:00,56.23,56.23,56.15,56.15,10000.0,52.8956,52.8956,52.8203,52.8203,10000.0
2019-05-21 11:40:00,56.15,56.26,56.14,56.25,26844.0,52.8203,52.9238,52.8109,52.9144,26844.0
2019-05-21 11:50:00,56.25,56.3,56.22,56.3,17144.0,52.9144,52.9614,52.8862,52.9614,17144.0
2019-05-21 12:00:00,56.3,56.31,56.25,56.27,15100.0,52.9614,52.9708,52.9144,52.9332,15100.0
2019-05-21 12:10:00,56.27,56.29,56.24,56.27,3848.0,52.9332,52.952,52.905,52.9332,3848.0
2019-05-21 12:20:00,56.24,56.3,56.23,56.3,12136.0,52.905,52.9614,52.8956,52.9614,12136.0
2019-05-21 12:30:00,56.29,56.37,56.27,56.35,24900.0,52.952,53.0273,52.9332,53.0085,24900.0
2019-05-21 12:40:00,56.37,56.42,56.34,56.38,15764.0,53.0273,53.0743,52.9991,53.0367,15764.0
2019-05-21 12:50:00,56.43,56.56,56.41,56.56,14896.0,53.0837,53.206,53.0649,53.206,14896.0
2019-05-21 13:00:00,56.55,56.55,56.47,56.48,25068.0,53.1966,53.1966,53.1214,53.1308,25068.0
2019-05-21 13:10:00,56.49,56.55,56.49,56.55,14704.0,53.1402,53.1966,53.1402,53.1966,14704.0
2019-05-21 13:20:00,56.55,56.59,56.55,56.59,13076.0,53.1966,53.2342,53.1966,53.2342,13076.0
2019-05-21 13:30:00,56.6,56.62,56.52,56.59,25072.0,53.2436,53.2625,53.1684,53.2342,25072.0
2019-05-21 13:40:00,56.6,56.72,56.57,56.69,44836.0,53.2436,53.3565,53.2154,53.3283,44836.0
2019-05-21 13:50:00,56.69,56.85,56.69,56.82,62912.0,53.3283,53.4788,53.3283,53.4506,62912.0
2019-05-21 14:00:00,56.85,56.88,56.81,56.84,22596.0,53.4788,53.507,53.4412,53.4694,22596.0
2019-05-21 14:10:00,56.82,56.91,56.79,56.9,23564.0,53.4506,53.5353,53.4224,53.5259,23564.0
2019-05-21 14:20:00,56.91,56.91,56.77,56.8,39432.0,53.5353,53.5353,53.4036,53.4318,39432.0
2019-05-21 14:30:00,56.82,56.85,56.77,56.8,30832.0,53.4506,53.4788,53.4036,53.4318,30832.0
2019-05-21 14:40:00,56.8,56.84,56.76,56.76,32032.0,53.4318,53.4694,53.3942,53.3942,32032.0
2019-05-21 14:50:00,56.72,56.73,56.63,56.64,44020.0,53.3565,53.3659,53.2719,53.2813,44020.0
2019-05-21 15:00:00,56.63,56.7,56.6,56.7,33280.0,53.2719,53.3377,53.2436,53.3377,33280.0
2019-05-21 15:10:00,56.71,56.74,56.67,56.68,23208.0,53.3471,53.3753,53.3095,53.3189,23208.0
2019-05-21 15:20:00,56.69,56.71,56.64,56.66,43168.0,53.3283,53.3471,53.2813,53.3001,43168.0
2019-05-21 15:30:00,56.67,56.84,56.66,56.81,59640.0,53.3095,53.4694,53.3001,53.4412,59640.0
2019-05-21 15:40:00,56.81,56.81,56.72,56.73,77784.0,53.4412,53.4412,53.3565,53.3659,77784.0
2019-05-21 15:50:00,56.73,56.78,56.7,56.75,167888.0,53.3659,53.413,53.3377,53.3847,167888.0
2019-05-22 09:30:00,56.65,56.75,56.65,56.75,26896.0,53.2907,53.3847,53.2907,53.3847,26896.0
2019-05-22 09:40:00,56.62,56.65,56.57,56.57,13600.0,53.2625,53.2907,53.2154,53.2154,13600.0
2019-05-22 09:50:00,56.6,56.78,56.6,56.78,19612.0,53.2436,53.413,53.2436,53.413,19612.0
2019-05-22 10:00:00,56.84,56.84,56.64,56.64,12440.0,53.4694,53.4694,53.2813,53.2813,12440.0
2019-05-22 10:10:00,56.63,56.82,56.58,56.7,22800.0,53.2719,53.4506,53.2248,53.3377,22800.0
2019-05-22 10:20:00,56.72,56.74,56.67,56.69,8488.0,53.3565,53.3753,53.3095,53.3283,8488.0
2019-05-22 10:30:00,56.69,56.74,56.57,56.58,6800.0,53.3283,53.3753,53.2154,53.2248,6800.0
2019-05-22 10:40:00,56.58,56.63,56.51,56.61,7600.0,53.2248,53.2719,53.159,53.2531,7600.0
2019-05-22 10:50:00,56.63,56.73,56.59,56.61,23280.0,53.2719,53.3659,53.2342,53.2531,23280.0
2019-05-22 11:00:00,56.56,56.59,56.54,56.58,9664.0,53.206,53.2342,53.1872,53.2248,9664.0
2019-05-22 11:10:00,56.57,56.6,56.55,56.59,17000.0,53.2154,53.2436,53.1966,53.2342,17000.0
2019-05-22 11:20:00,56.59,56.71,56.56,56.71,14248.0,53.2342,53.3471,53.206,53.3471,14248.0
2019-05-22 11:30:00,56.73,56.76,56.62,56.63,5600.0,53.3659,53.3942,53.2625,53.2719,5600.0
2019-05-22 11:40:00,56.58,56.67,56.58,56.63,24400.0,53.2248,53.3095,53.2248,53.2719,24400.0
2019-05-22 11:50:00,56.63,56.67,56.56,56.6,8400.0,53.2719,53.3095,53.206,53.2436,8400.0
2019-05-22 12:00:00,56.62,56.64,56.59,56.61,10160.0,53.2625,53.2813,53.2342,53.2531,10160.0
2019-05-22 12:10:00,56.58,56.63,56.56,56.63,8000.0,53.2248,53.2719,53.206,53.2719,8000.0
2019-05-22 12:20:00,56.61,56.64,56.57,56.57,5200.0,53.2531,53.2813,53.2154,53.2154,5200.0
2019-05-22 12:30:00,56.59,56.66,56.55,56.66,15972.0,53.2342,53.3001,53.1966,53.3001,15972.0
2019-05-22 12:40:00,56.64,56.64,56.53,56.54,4160.0,53.2813,53.2813,53.1778,53.1872,4160.0
2019-05-22 12:50:00,56.54,56.55,56.52,56.53,7884.0,53.1872,53.1966,53.1684,53.1778,7884.0
2019-05-22 13:00:00,56.53,56.6,56.47,56.48,20896.0,53.1778,53.2436,53.1214,53.1308,20896.0
2019-05-22 13:10:00,56.48,56.54,56.48,56.54,11116.0,53.1308,53.1872,53.1308,53.1872,11116.0
2019-05-22 13:20:00,56.54,56.59,56.52,56.57,12484.0,53.1872,53.2342,53.1684,53.2154,12484.0
2019-05-22 13:30:00,56.55,56.57,56.52,56.57,10200.0,53.1966,53.2154,53.1684,53.2154,10200.0
2019-05-22 13:40:00,56.56,56.65,56.55,56.65,13148.0,53.206,53.2907,53.1966,53.2907,13148.0
2019-05-22 13:50:00,56.66,56.71,56.65,56.67,18644.0,53.3001,53.3471,53.2907,53.3095,18644.0
2019-05-22 14:00:00,56.7,56.7,56.66,56.68,18456.0,53.3377,53.3377,53.3001,53.3189,18456.0
2019-05-22 14:10:00,56.68,56.68,56.61,56.64,12400.0,53.3189,53.3189,53.2531,53.2813,12400.0
2019-05-22 14:20:00,56.66,56.67,56.62,56.62,4800.0,53.3001,53.3095,53.2625,53.2625,4800.0
2019-05-22 14:30:00,56.61,56.7,56.6,56.69,36372.0,53.2531,53.3377,53.2436,53.3283,36372.0
2019-05-22 14:40:00,56.65,56.76,56.65,56.7,12952.0,53.2907,53.3942,53.2907,53.3377,12952.0
2019-05-22 14:50:00,56.67,56.67,56.59,56.65,10400.0,53.3095,53.3095,53.2342,53.2907,10400.0
2019-05-22 15:00:00,56.66,56.69,56.66,56.68,8400.0,53.3001,53.3283,53.3001,53.3189,8400.0
2019-05-22 15:10:00,56.67,56.68,56.58,56.58,19000.0,53.3095,53.3189,53.2248,53.2248,19000.0
2019-05-22 15:20:00,56.58,56.65,56.58,56.62,9200.0,53.2248,53.2907,53.2248,53.2625,9200.0
2019-05-22 15:30:00,56.62,56.66,56.61,56.64,33876.0,53.2625,53.3001,53.2531,53.2813,33876.0
2019-05-22 15:40:00,56.65,56.66,56.62,56.64,55068.0,53.2907,53.3001,53.2625,53.2813,55068.0
2019-05-22 15:50:00,56.64,56.66,56.57,56.59,77332.0,53.2813,53.3001,53.2154,53.2342,77332.0
2019-05-23 09:30:00,56.15,56.26,55.99,56.07,24904.0,52.8203,52.9238,52.6698,52.7451,24904.0
2019-05-23 09:40:00,56.1,56.11,56.03,56.08,14244.0,52.7733,52.7827,52.7074,52.7545,14244.0
2019-05-23 09:50:00,56.01,56.06,55.95,55.99,17200.0,52.6886,52.7357,52.6322,52.6698,17200.0
2019-05-23 10:00:00,55.99,56.04,55.89,55.92,6516.0,52.6698,52.7169,52.5757,52.604,6516.0
2019-05-23 10:10:00,55.97,56.03,55.94,56.01,9208.0,52.651,52.7074,52.6228,52.6886,9208.0
2019-05-23 10:20:00,56.07,56.2,56.0,56.19,32000.0,52.7451,52.8674,52.6792,52.858,32000.0
2019-05-23 10:30:00,56.21,56.23,56.12,56.12,5160.0,52.8768,52.8956,52.7921,52.7921,5160.0
2019-05-23 10:40:00,56.2,56.2,56.13,56.14,18800.0,52.8674,52.8674,52.8015,52.8109,18800.0
2019-05-23 10:50:00,56.15,56.19,56.11,56.12,12088.0,52.8203,52.858,52.7827,52.7921,12088.0
2019-05-23 11:00:00,56.13,56.13,56.02,56.02,9308.0,52.8015,52.8015,52.698,52.698,9308.0
2019-05-23 11:10:00,56.05,56.05,55.96,56.01,10800.0,52.7263,52.7263,52.6416,52.6886,10800.0
2019-05-23 11:20:00,56.01,56.08,55.99,56.08,7600.0,52.6886,52.7545,52.6698,52.7545,7600.0
2019-05-23 11:30:00,56.05,56.05,55.99,55.99,9260.0,52.7263,52.7263,52.6698,52.6698,9260.0
2019-05-23 11:40:00,55.98,56.01,55.95,55.98,14168.0,52.6604,52.6886,52.6322,52.6604,14168.0
2019-05-23 11:50:00,55.96,55.96,55.83,55.83,7768.0,52.6416,52.6416,52.5193,52.5193,7768.0
2019-05-23 12:00:00,55.83,55.91,55.8,55.88,8800.0,52.5193,52.5946,52.4911,52.5663,8800.0
2019-05-23 12:10:00,55.87,55.92,55.86,55.86,9208.0,52.5569,52.604,52.5475,52.5475,9208.0
2019-05-23 12:20:00,55.85,55.95,55.84,55.95,12120.0,52.5381,52.6322,52.5287,52.6322,12120.0
2019-05-23 12:30:00,55.98,55.99,55.95,55.96,9656.0,52.6604,52.6698,52.6322,52.6416,9656.0
2019-05-23 12:40:00,55.96,56.08,55.96,56.05,18444.0,52.6416,52.7545,52.6416,52.7263,18444.0
2019-05-23 12:50:00,56.05,56.05,55.94,55.97,10048.0,52.7263,52.7263,52.6228,52.651,10048.0
2019-05-23 13:00:00,55.96,56.08,55.96,56.07,16004.0,52.6416,52.7545,52.6416,52.7451,16004.0
2019-05-23 13:10:00,56.06,56.06,56.0,56.01,11200.0,52.7357,52.7357,52.6792,52.6886,11200.0
2019-05-23 13:20:00,56.05,56.06,55.99,56.04,4100.0,52.7263,52.7357,52.6698,52.7169,4100.0
2019-05-23 13:30:00,56.03,56.07,56.03,56.06,10400.0,52.7074,52.7451,52.7074,52.7357,10400.0
2019-05-23 13:40:00,56.09,56.09,56.04,56.04,7000.0,52.7639,52.7639,52.7169,52.7169,7000.0
2019-05-23 13:50:00,56.06,56.07,56.01,56.01,5760.0,52.7357,52.7451,52.6886,52.6886,5760.0
2019-05-23 14:00:00,56.03,56.08,56.02,56.02,33584.0,52.7074,52.7545,52.698,52.698,33584.0
2019-05-23 14:10:00,56.02,56.09,56.01,56.01,14800.0,52.698,52.7639,52.6886,52.6886,14800.0
2019-05-23 14:20:00,56.04,56.06,56.01,56.01,8400.0,52.7169,52.7357,52.6886,52.6886,8400.0
2019-05-23 14:30:00,56.01,56.06,55.99,55.99,22520.0,52.6886,52.7357,52.6698,52.6698,22520.0
2019-05-23 14:40:00,56.01,56.01,55.93,55.99,27580.0,52.6886,52.6886,52.6134,52.6698,27580.0
2019-05-23 14:50:00,55.98,55.99,55.92,55.96,9924.0,52.6604,52.6698,52.604,52.6416,9924.0
2019-05-23 15:00:00,55.96,55.96,55.9,55.9,19592.0,52.6416,52.6416,52.5852,52.5852,19592.0
2019-05-23 15:10:00,55.93,56.0,55.88,55.99,25220.0,52.6134,52.6792,52.5663,52.6698,25220.0
2019-05-23 15:20:00,56.03,56.2,56.03,56.19,19644.0,52.7074,52.8674,52.7074,52.858,19644.0
2019-05-23 15:30:00,56.16,56.19,56.12,56.15,35368.0,52.8297,52.858,52.7921,52.8203,35368.0
2019-05-23 15:40:00,56.14,56.14,56.0,56.02,50636.0,52.8109,52.8109,52.6792,52.698,50636.0
2019-05-23 15:50:00,56.02,56.07,55.97,56.06,234780.0,52.698,52.7451,52.651,52.7357,234780.0
2019-05-24 09:30:00,56.22,56.43,56.08,56.24,56852.0,52.8862,53.0837,52.7545,52.905,56852.0
2019-05-24 09:40:00,56.31,56.32,56.21,56.24,22844.0,52.9708,52.9802,52.8768,52.905,22844.0
2019-05-24 09:50:00,56.24,56.34,56.22,56.27,21200.0,52.905,52.9991,52.8862,52.9332,21200.0
2019-05-24 10:00:00,56.28,56.36,56.28,56.36,13200.0,52.9426,53.0179,52.9426,53.0179,13200.0
2019-05-24 10:10:00,56.33,56.4,56.3,56.4,10400.0,52.9897,53.0555,52.9614,53.0555,10400.0
2019-05-24 10:20:00,56.42,56.42,56.33,56.33,17656.0,53.0743,53.0743,52.9897,52.9897,17656.0
2019-05-24 10:30:00,56.29,56.32,56.22,56.22,52400.0,52.952,52.9802,52.8862,52.8862,52400.0
2019-05-24 10:40:00,56.22,56.23,56.08,56.08,9400.0,52.8862,52.8956,52.7545,52.7545,9400.0
2019-05-24 10:50:00,56.08,56.1,55.92,55.92,26000.0,52.7545,52.7733,52.604,52.604,26000.0
2019-05-24 11:00:00,55.92,56.03,55.91,55.95,19364.0,52.604,52.7074,52.5946,52.6322,19364.0
2019-05-24 11:10:00,55.97,56.03,55.9,55.9,30300.0,52.651,52.7074,52.5852,52.5852,30300.0
2019-05-24 11:20:00,55.92,55.96,55.89,55.93,41600.0,52.604,52.6416,52.5757,52.6134,41600.0
2019-05-24 11:30:00,55.95,55.97,55.9,55.91,38408.0,52.6322,52.651,52.5852,52.5946,38408.0
2019-05-24 11:40:00,55.89,55.95,55.89,55.93,9600.0,52.5757,52.6322,52.5757,52.6134,9600.0
2019-05-24 11:50:00,55.88,55.95,55.88,55.9,17044.0,52.5663,52.6322,52.5663,52.5852,17044.0
2019-05-24 12:00:00,55.89,55.92,55.83,55.85,11160.0,52.5757,52.604,52.5193,52.5381,11160.0
2019-05-24 12:10:00,55.85,55.87,55.77,55.8,24840.0,52.5381,52.5569,52.4629,52.4911,24840.0
2019-05-24 12:20:00,55.83,55.96,55.83,55.92,29304.0,52.5193,52.6416,52.5193,52.604,29304.0
2019-05-24 12:30:00,55.94,55.96,55.89,55.93,43200.0,52.6228,52.6416,52.5757,52.6134,43200.0
2019-05-24 12:40:00,55.92,55.98,55.88,55.89,36000.0,52.604,52.6604,52.5663,52.5757,36000.0
2019-05-24 12:50:00,55.89,55.94,55.84,55.92,13200.0,52.5757,52.6228,52.5287,52.604,13200.0
2019-05-24 13:00:00,55.95,55.99,55.87,55.89,5600.0,52.6322,52.6698,52.5569,52.5757,5600.0
2019-05-24 13:10:00,55.85,55.88,55.83,55.87,5600.0,52.5381,52.5663,52.5193,52.5569,5600.0
2019-05-24 13:20:00,55.91,55.91,55.81,55.86,7600.0,52.5946,52.5946,52.5005,52.5475,7600.0
2019-05-24 13:30:00,55.84,55.84,55.77,55.77,7640.0,52.5287,52.5287,52.4629,52.4629,7640.0
2019-05-24 13:40:00,55.77,55.81,55.75,55.77,40288.0,52.4629,52.5005,52.444,52.4629,40288.0
2019-05-24 13:50:00,55.79,55.81,55.75,55.78,14832.0,52.4817,52.5005,52.444,52.4723,14832.0
2019-05-24 14:00:00,55.77,55.79,55.63,55.64,118720.0,52.4629,52.4817,52.3312,52.3406,118720.0
2019-05-24 14:10:00,55.64,55.67,55.62,55.65,17696.0,52.3406,52.3688,52.3218,52.35,17696.0
2019-05-24 14:20:00,55.66,55.67,55.6,55.61,21888.0,52.3594,52.3688,52.3029,52.3124,21888.0
2019-05-24 14:30:00,55.61,55.67,55.6,55.66,22508.0,52.3124,52.3688,52.3029,52.3594,22508.0
2019-05-24 14:40:00,55.67,55.67,55.61,55.62,12400.0,52.3688,52.3688,52.3124,52.3218,12400.0
2019-05-24 14:50:00,55.62,55.66,55.61,55.66,3600.0,52.3218,52.3594,52.3124,52.3594,3600.0
2019-05-24 15:00:00,55.64,55.75,55.61,55.75,21200.0,52.3406,52.444,52.3124,52.444,21200.0
2019-05-24 15:10:00,55.74,55.8,55.73,55.74,72000.0,52.4346,52.4911,52.4252,52.4346,72000.0
2019-05-24 15:20:00,55.72,55.76,55.7,55.74,12892.0,52.4158,52.4535,52.397,52.4346,12892.0
2019-05-24 15:30:00,55.73,55.77,55.7,55.7,21468.0,52.4252,52.4629,52.397,52.397,21468.0
2019-05-24 15:40:00,55.7,55.74,55.68,55.68,50544.0,52.397,52.4346,52.3782,52.3782,50544.0
2019-05-24 15:50:00,55.66,55.71,55.61,55.62,130152.0,52.3594,52.4064,52.3124,52.3218,130152.0
2019-05-28 09:30:00,55.73,55.93,55.53,55.78,36360.0,52.4252,52.6134,52.2371,52.4723,36360.0
2019-05-28 09:40:00,55.79,55.98,55.75,55.76,25012.0,52.4817,52.6604,52.444,52.4535,25012.0
2019-05-28 09:50:00,55.78,55.86,55.74,55.77,54800.0,52.4723,52.5475,52.4346,52.4629,54800.0
2019-05-28 10:00:00,55.84,55.88,55.75,55.81,23400.0,52.5287,52.5663,52.444,52.5005,23400.0
2019-05-28 10:10:00,55.79,55.8,55.68,55.77,32168.0,52.4817,52.4911,52.3782,52.4629,32168.0
2019-05-28 10:20:00,55.77,55.89,55.75,55.75,20400.0,52.4629,52.5757,52.444,52.444,20400.0
2019-05-28 10:30:00,55.75,55.77,55.68,55.68,31776.0,52.444,52.4629,52.3782,52.3782,31776.0
2019-05-28 10:40:00,55.7,55.83,55.67,55.79,22992.0,52.397,52.5193,52.3688,52.4817,22992.0
2019-05-28 10:50:00,55.75,55.77,55.64,55.68,30796.0,52.444,52.4629,52.3406,52.3782,30796.0
2019-05-28 11:00:00,55.66,55.77,55.66,55.73,60664.0,52.3594,52.4629,52.3594,52.4252,60664.0
2019-05-28 11:10:00,55.73,55.81,55.69,55.74,27320.0,52.4252,52.5005,52.3876,52.4346,27320.0
2019-05-28 11:20:00,55.7,55.72,55.59,55.6,13200.0,52.397,52.4158,52.2935,52.3029,13200.0
2019-05-28 11:30:00,55.58,55.67,55.52,55.63,42768.0,52.2841,52.3688,52.2277,52.3312,42768.0
2019-05-28 11:40:00,55.64,55.72,55.59,55.62,34000.0,52.3406,52.4158,52.2935,52.3218,34000.0
2019-05-28 11:50:00,55.62,55.69,55.6,55.69,29456.0,52.3218,52.3876,52.3029,52.3876,29456.0
2019-05-28 12:00:00,55.67,55.82,55.67,55.79,13628.0,52.3688,52.5099,52.3688,52.4817,13628.0
2019-05-28 12:10:00,55.8,55.85,55.77,55.81,9628.0,52.4911,52.5381,52.4629,52.5005,9628.0
2019-05-28 12:20:00,55.85,55.86,55.8,55.82,11724.0,52.5381,52.5475,52.4911,52.5099,11724.0
2019-05-28 12:30:00,55.85,55.87,55.78,55.8,9440.0,52.5381,52.5569,52.4723,52.4911,9440.0
2019-05-28 12:40:00,55.83,55.84,55.77,55.84,48516.0,52.5193,52.5287,52.4629,52.5287,48516.0
2019-05-28 12:50:00,55.82,55.85,55.79,55.81,14500.0,52.5099,52.5381,52.4817,52.5005,14500.0
2019-05-28 13:00:00,55.84,55.85,55.74,55.76,15200.0,52.5287,52.5381,52.4346,52.4535,15200.0
2019-05-28 13:10:00,55.76,55.81,55.72,55.79,20124.0,52.4535,52.5005,52.4158,52.4817,20124.0
2019-05-28 13:20:00,55.77,55.77,55.73,55.73,26400.0,52.4629,52.4629,52.4252,52.4252,26400.0
2019-05-28 13:30:00,55.73,55.8,55.73,55.74,18800.0,52.4252,52.4911,52.4252,52.4346,18800.0
2019-05-28 13:40:00,55.74,55.8,55.74,55.76,21600.0,52.4346,52.4911,52.4346,52.4535,21600.0
2019-05-28 13:50:00,55.74,55.77,55.7,55.7,24936.0,52.4346,52.4629,52.397,52.397,24936.0
2019-05-28 14:00:00,55.7,55.73,55.67,55.69,34700.0,52.397,52.4252,52.3688,52.3876,34700.0
2019-05-28 14:10:00,55.69,55.69,55.62,55.65,34400.0,52.3876,52.3876,52.3218,52.35,34400.0
2019-05-28 14:20:00,55.62,55.62,55.54,55.54,32400.0,52.3218,52.3218,52.2465,52.2465,32400.0
2019-05-28 14:30:00,55.53,55.55,55.49,55.52,26564.0,52.2371,52.2559,52.1995,52.2277,26564.0
2019-05-28 14:40:00,55.52,55.54,55.48,55.5,63860.0,52.2277,52.2465,52.1901,52.2089,63860.0
2019-05-28 14:50:00,55.5,55.5,55.38,55.44,27200.0,52.2089,52.2089,52.096,52.1524,27200.0
2019-05-28 15:00:00,55.41,55.41,55.29,55.29,46140.0,52.1242,52.1242,52.0113,52.0113,46140.0
2019-05-28 15:10:00,55.29,55.41,55.28,55.36,38800.0,52.0113,52.1242,52.0019,52.0772,38800.0
2019-05-28 15:20:00,55.35,55.46,55.34,55.38,83356.0,52.0678,52.1712,52.0584,52.096,83356.0
2019-05-28 15:30:00,55.38,55.4,55.3,55.33,37876.0,52.096,52.1148,52.0207,52.049,37876.0
2019-05-28 15:40:00,55.33,55.33,55.23,55.29,102040.0,52.049,52.049,51.9549,52.0113,102040.0
2019-05-28 15:50:00,55.28,55.3,55.15,55.16,175860.0,52.0019,52.0207,51.8796,51.889,175860.0
2019-05-29 09:30:00,55.24,55.42,54.93,54.99,89600.0,51.9643,52.1336,51.6727,51.7291,89600.0
2019-05-29 09:40:00,54.99,55.18,54.96,55.08,36604.0,51.7291,51.9079,51.7009,51.8138,36604.0
2019-05-29 09:50:00,55.05,55.16,54.98,55.16,34596.0,51.7856,51.889,51.7197,51.889,34596.0
2019-05-29 10:00:00,55.18,55.24,55.05,55.08,32060.0,51.9079,51.9643,51.7856,51.8138,32060.0
2019-05-29 10:10:00,55.13,55.21,55.1,55.18,17600.0,51.8608,51.9361,51.8326,51.9079,17600.0
2019-05-29 10:20:00,55.19,55.24,55.17,55.21,14144.0,51.9173,51.9643,51.8984,51.9361,14144.0
2019-05-29 10:30:00,55.24,55.33,55.2,55.2,30452.0,51.9643,52.049,51.9267,51.9267,30452.0
2019-05-29 10:40:00,55.18,55.2,55.09,55.09,13232.0,51.9079,51.9267,51.8232,51.8232,13232.0
2019-05-29 10:50:00,55.12,55.25,55.08,55.21,28060.0,51.8514,51.9737,51.8138,51.9361,28060.0
2019-05-29 11:00:00,55.19,55.29,55.17,55.29,17156.0,51.9173,52.0113,51.8984,52.0113,17156.0
2019-05-29 11:10:00,55.31,55.32,55.25,55.3,13680.0,52.0301,52.0395,51.9737,52.0207,13680.0
2019-05-29 11:20:00,55.29,55.33,55.27,55.3,13216.0,52.0113,52.049,51.9925,52.0207,13216.0
2019-05-29 11:30:00,55.32,55.32,55.2,55.21,11396.0,52.0395,52.0395,51.9267,51.9361,11396.0
2019-05-29 11:40:00,55.21,55.22,55.17,55.18,13200.0,51.9361,51.9455,51.8984,51.9079,13200.0
2019-05-29 11:50:00,55.17,55.21,55.13,55.2,23976.0,51.8984,51.9361,51.8608,51.9267,23976.0
2019-05-29 12:00:00,55.2,55.31,55.16,55.28,16000.0,51.9267,52.0301,51.889,52.0019,16000.0
2019-05-29 12:10:00,55.3,55.32,55.24,55.32,11460.0,52.0207,52.0395,51.9643,52.0395,11460.0
2019-05-29 12:20:00,55.33,55.46,55.3,55.44,11200.0,52.049,52.1712,52.0207,52.1524,11200.0
2019-05-29 12:30:00,55.44,55.5,55.44,55.47,17108.0,52.1524,52.2089,52.1524,52.1807,17108.0
2019-05-29 12:40:00,55.49,55.51,55.48,55.51,6000.0,52.1995,52.2183,52.1901,52.2183,6000.0
2019-05-29 12:50:00,55.51,55.52,55.41,55.41,12000.0,52.2183,52.2277,52.1242,52.1242,12000.0
2019-05-29 13:00:00,55.42,55.55,55.34,55.51,6400.0,52.1336,52.2559,52.0584,52.2183,6400.0
2019-05-29 13:10:00,55.56,55.58,55.49,55.55,13568.0,52.2653,52.2841,52.1995,52.2559,13568.0
2019-05-29 13:20:00,55.5,55.59,55.5,55.53,13200.0,52.2089,52.2935,52.2089,52.2371,13200.0
2019-05-29 13:30:00,55.54,55.61,55.54,55.59,13800.0,52.2465,52.3124,52.2465,52.2935,13800.0
2019-05-29 13:40:00,55.58,55.59,55.55,55.59,7656.0,52.2841,52.2935,52.2559,52.2935,7656.0
2019-05-29 13:50:00,55.6,55.61,55.54,55.58,4400.0,52.3029,52.3124,52.2465,52.2841,4400.0
2019-05-29 14:00:00,55.58,55.59,55.51,55.53,13600.0,52.2841,52.2935,52.2183,52.2371,13600.0
2019-05-29 14:10:00,55.46,55.55,55.46,55.54,37200.0,52.1712,52.2559,52.1712,52.2465,37200.0
2019-05-29 14:20:00,55.54,55.54,55.49,55.5,10144.0,52.2465,52.2465,52.1995,52.2089,10144.0
2019-05-29 14:30:00,55.5,55.5,55.38,55.38,34824.0,52.2089,52.2089,52.096,52.096,34824.0
2019-05-29 14:40:00,55.38,55.39,55.34,55.37,16400.0,52.096,52.1054,52.0584,52.0866,16400.0
2019-05-29 14:50:00,55.37,55.44,55.34,55.42,19776.0,52.0866,52.1524,52.0584,52.1336,19776.0
2019-05-29 15:00:00,55.39,55.39,55.3,55.33,24184.0,52.1054,52.1054,52.0207,52.049,24184.0
2019-05-29 15:10:00,55.31,55.34,55.29,55.29,34640.0,52.0301,52.0584,52.0113,52.0113,34640.0
2019-05-29 15:20:00,55.27,55.35,55.27,55.32,37896.0,51.9925,52.0678,51.9925,52.0395,37896.0
2019-05-29 15:30:00,55.31,55.51,55.3,55.5,21500.0,52.0301,52.2183,52.0207,52.2089,21500.0
2019-05-29 15:40:00,55.54,55.58,55.49,55.5,33600.0,52.2465,52.2841,52.1995,52.2089,33600.0
2019-05-29 15:50:00,55.49,55.52,55.39,55.49,70056.0,52.1995,52.2277,52.1054,52.1995,70056.0
2019-05-30 09:30:00,55.58,55.87,55.49,55.78,82768.0,52.2841,52.5569,52.1995,52.4723,82768.0
2019-05-30 09:40:00,55.73,55.84,55.73,55.84,3200.0,52.4252,52.5287,52.4252,52.5287,3200.0
2019-05-30 09:50:00,55.83,56.0,55.75,55.87,24440.0,52.5193,52.6792,52.444,52.5569,24440.0
2019-05-30 10:00:00,55.87,55.95,55.82,55.91,12892.0,52.5569,52.6322,52.5099,52.5946,12892.0
2019-05-30 10:10:00,55.91,55.95,55.87,55.87,10768.0,52.5946,52.6322,52.5569,52.5569,10768.0
2019-05-30 10:20:00,55.91,55.96,55.91,55.93,2800.0,52.5946,52.6416,52.5946,52.6134,2800.0
2019-05-30 10:30:00,55.96,56.19,55.96,56.13,32432.0,52.6416,52.858,52.6416,52.8015,32432.0
2019-05-30 10:40:00,56.02,56.07,55.98,56.0,15600.0,52.698,52.7451,52.6604,52.6792,15600.0
2019-05-30 10:50:00,56.0,56.0,55.86,55.88,11172.0,52.6792,52.6792,52.5475,52.5663,11172.0
2019-05-30 11:00:00,55.89,55.91,55.86,55.91,13380.0,52.5757,52.5946,52.5475,52.5946,13380.0
2019-05-30 11:10:00,55.93,55.95,55.92,55.92,1600.0,52.6134,52.6322,52.604,52.604,1600.0
2019-05-30 11:20:00,55.9,55.95,55.87,55.9,8600.0,52.5852,52.6322,52.5569,52.5852,8600.0
2019-05-30 11:30:00,55.9,55.9,55.78,55.79,8000.0,52.5852,52.5852,52.4723,52.4817,8000.0
2019-05-30 11:40:00,55.81,55.82,55.8,55.8,9680.0,52.5005,52.5099,52.4911,52.4911,9680.0
2019-05-30 11:50:00,55.8,55.8,55.72,55.79,14620.0,52.4911,52.4911,52.4158,52.4817,14620.0
2019-05-30 12:00:00,55.81,55.84,55.77,55.83,9596.0,52.5005,52.5287,52.4629,52.5193,9596.0
2019-05-30 12:10:00,55.81,55.86,55.78,55.85,9252.0,52.5005,52.5475,52.4723,52.5381,9252.0
2019-05-30 12:20:00,55.85,55.89,55.84,55.85,4800.0,52.5381,52.5757,52.5287,52.5381,4800.0
2019-05-30 12:30:00,55.85,55.97,55.82,55.94,27568.0,52.5381,52.651,52.5099,52.6228,27568.0
2019-05-30 12:40:00,55.99,55.99,55.92,55.95,13884.0,52.6698,52.6698,52.604,52.6322,13884.0
2019-05-30 12:50:00,55.99,56.02,55.91,55.91,8020.0,52.6698,52.698,52.5946,52.5946,8020.0
2019-05-30 13:00:00,55.89,55.94,55.86,55.9,15600.0,52.5757,52.6228,52.5475,52.5852,15600.0
2019-05-30 13:10:00,55.9,55.97,55.88,55.95,7200.0,52.5852,52.651,52.5663,52.6322,7200.0
2019-05-30 13:20:00,55.89,55.9,55.85,55.87,5200.0,52.5757,52.5852,52.5381,52.5569,5200.0
2019-05-30 13:30:00,55.88,55.91,55.8,55.86,16848.0,52.5663,52.5946,52.4911,52.5475,16848.0
2019-05-30 13:40:00,55.85,55.87,55.84,55.84,1600.0,52.5381,52.5569,52.5287,52.5287,1600.0
2019-05-30 13:50:00,55.85,55.87,55.84,55.87,8400.0,52.5381,52.5569,52.5287,52.5569,8400.0
2019-05-30 14:00:00,55.9,55.9,55.86,55.87,7000.0,52.5852,52.5852,52.5475,52.5569,7000.0
2019-05-30 14:10:00,55.86,55.92,55.81,55.92,16260.0,52.5475,52.604,52.5005,52.604,16260.0
2019-05-30 14:20:00,55.88,55.88,55.78,55.82,16800.0,52.5663,52.5663,52.4723,52.5099,16800.0
2019-05-30 14:30:00,55.82,55.84,55.75,55.76,20000.0,52.5099,52.5287,52.444,52.4535,20000.0
2019-05-30 14:40:00,55.75,55.85,55.75,55.85,29092.0,52.444,52.5381,52.444,52.5381,29092.0
2019-05-30 14:50:00,55.83,55.95,55.81,55.93,4800.0,52.5193,52.6322,52.5005,52.6134,4800.0
2019-05-30 15:00:00,55.93,55.93,55.83,55.92,19436.0,52.6134,52.6134,52.5193,52.604,19436.0
2019-05-30 15:10:00,55.94,56.02,55.92,55.92,48504.0,52.6228,52.698,52.604,52.604,48504.0
2019-05-30 15:20:00,55.91,56.01,55.87,55.99,66872.0,52.5946,52.6886,52.5569,52.6698,66872.0
2019-05-30 15:30:00,55.99,56.08,55.94,56.04,63208.0,52.6698,52.7545,52.6228,52.7169,63208.0
2019-05-30 15:40:00,56.01,56.04,55.95,56.01,68740.0,52.6886,52.7169,52.6322,52.6886,68740.0
2019-05-30 15:50:00,55.96,55.99,55.83,55.92,105080.0,52.6416,52.6698,52.5193,52.604,105080.0
2019-05-31 09:30:00,55.36,55.69,55.25,55.42,38496.0,52.0772,52.3876,51.9737,52.1336,38496.0
2019-05-31 09:40:00,55.45,55.55,55.35,55.38,36800.0,52.1618,52.2559,52.0678,52.096,36800.0
2019-05-31 09:50:00,55.37,55.46,55.36,55.42,44988.0,52.0866,52.1712,52.0772,52.1336,44988.0
2019-05-31 10:00:00,55.42,55.43,55.35,55.42,17088.0,52.1336,52.143,52.0678,52.1336,17088.0
2019-05-31 10:10:00,55.42,55.46,55.37,55.43,10320.0,52.1336,52.1712,52.0866,52.143,10320.0
2019-05-31 10:20:00,55.43,55.5,55.43,55.44,6400.0,52.143,52.2089,52.143,52.1524,6400.0
2019-05-31 10:30:00,55.52,55.53,55.43,55.43,15800.0,52.2277,52.2371,52.143,52.143,15800.0
2019-05-31 10:40:00,55.43,55.5,55.4,55.5,14180.0,52.143,52.2089,52.1148,52.2089,14180.0
2019-05-31 10:50:00,55.49,55.49,55.46,55.48,4800.0,52.1995,52.1995,52.1712,52.1901,4800.0
2019-05-31 11:00:00,55.45,55.57,55.45,55.57,8000.0,52.1618,52.2747,52.1618,52.2747,8000.0
2019-05-31 11:10:00,55.55,55.6,55.55,55.55,13468.0,52.2559,52.3029,52.2559,52.2559,13468.0
2019-05-31 11:20:00,55.53,55.68,55.51,55.64,15424.0,52.2371,52.3782,52.2183,52.3406,15424.0
2019-05-31 11:30:00,55.64,55.66,55.5,55.54,15200.0,52.3406,52.3594,52.2089,52.2465,15200.0
2019-05-31 11:40:00,55.56,55.65,55.55,55.62,12000.0,52.2653,52.35,52.2559,52.3218,12000.0
2019-05-31 11:50:00,55.64,55.65,55.57,55.65,9200.0,52.3406,52.35,52.2747,52.35,9200.0
2019-05-31 12:00:00,55.63,55.65,55.52,55.54,14864.0,52.3312,52.35,52.2277,52.2465,14864.0
2019-05-31 12:10:00,55.52,55.54,55.47,55.53,9400.0,52.2277,52.2465,52.1807,52.2371,9400.0
2019-05-31 12:20:00,55.55,55.55,55.45,55.45,9800.0,52.2559,52.2559,52.1618,52.1618,9800.0
2019-05-31 12:30:00,55.45,55.47,55.43,55.47,7100.0,52.1618,52.1807,52.143,52.1807,7100.0
2019-05-31 12:40:00,55.46,55.49,55.44,55.49,10120.0,52.1712,52.1995,52.1524,52.1995,10120.0
2019-05-31 12:50:00,55.5,55.51,55.41,55.42,5040.0,52.2089,52.2183,52.1242,52.1336,5040.0
2019-05-31 13:00:00,55.48,55.48,55.47,55.47,3200.0,52.1901,52.1901,52.1807,52.1807,3200.0
2019-05-31 13:10:00,55.5,55.63,55.5,55.57,10280.0,52.2089,52.3312,52.2089,52.2747,10280.0
2019-05-31 13:20:00,55.61,55.65,55.59,55.63,6744.0,52.3124,52.35,52.2935,52.3312,6744.0
2019-05-31 13:30:00,55.67,55.73,55.67,55.71,4492.0,52.3688,52.4252,52.3688,52.4064,4492.0
2019-05-31 13:40:00,55.72,55.74,55.67,55.67,5600.0,52.4158,52.4346,52.3688,52.3688,5600.0
2019-05-31 13:50:00,55.65,55.72,55.59,55.72,8008.0,52.35,52.4158,52.2935,52.4158,8008.0
2019-05-31 14:00:00,55.7,55.7,55.54,55.58,8600.0,52.397,52.397,52.2465,52.2841,8600.0
2019-05-31 14:10:00,55.52,55.53,55.45,55.45,17412.0,52.2277,52.2371,52.1618,52.1618,17412.0
2019-05-31 14:20:00,55.46,55.49,55.4,55.42,26832.0,52.1712,52.1995,52.1148,52.1336,26832.0
2019-05-31 14:30:00,55.45,55.45,55.38,55.38,11900.0,52.1618,52.1618,52.096,52.096,11900.0
2019-05-31 14:40:00,55.41,55.56,55.4,55.52,18800.0,52.1242,52.2653,52.1148,52.2277,18800.0
2019-05-31 14:50:00,55.53,55.58,55.52,55.52,6320.0,52.2371,52.2841,52.2277,52.2277,6320.0
2019-05-31 15:00:00,55.5,55.52,55.47,55.49,12560.0,52.2089,52.2277,52.1807,52.1995,12560.0
2019-05-31 15:10:00,55.51,55.54,55.48,55.48,13280.0,52.2183,52.2465,52.1901,52.1901,13280.0
2019-05-31 15:20:00,55.49,55.5,55.42,55.46,27820.0,52.1995,52.2089,52.1336,52.1712,27820.0
2019-05-31 15:30:00,55.46,55.49,55.38,55.42,20936.0,52.1712,52.1995,52.096,52.1336,20936.0
2019-05-31 15:40:00,55.44,55.55,55.41,55.55,27712.0,52.1524,52.2559,52.1242,52.2559,27712.0
2019-05-31 15:50:00,55.55,55.57,55.41,55.43,86988.0,52.2559,52.2747,52.1242,52.143,86988.0
2019-06-03 09:30:00,55.54,56.05,55.47,55.82,40032.0,52.2465,52.7263,52.1807,52.5099,40032.0
2019-06-03 09:40:00,55.86,55.98,55.81,55.84,11664.0,52.5475,52.6604,52.5005,52.5287,11664.0
2019-06-03 09:50:00,55.82,55.82,55.54,55.61,55596.0,52.5099,52.5099,52.2465,52.3124,55596.0
2019-06-03 10:00:00,55.6,55.73,55.5,55.66,64420.0,52.3029,52.4252,52.2089,52.3594,64420.0
2019-06-03 10:10:00,55.58,55.79,55.58,55.78,9600.0,52.2841,52.4817,52.2841,52.4723,9600.0
2019-06-03 10:20:00,55.81,56.06,55.81,56.04,4440.0,52.5005,52.7357,52.5005,52.7169,4440.0
2019-06-03 10:30:00,56.04,56.13,56.04,56.13,8048.0,52.7169,52.8015,52.7169,52.8015,8048.0
2019-06-03 10:40:00,56.11,56.16,56.03,56.04,8000.0,52.7827,52.8297,52.7074,52.7169,8000.0
2019-06-03 10:50:00,56.0,56.08,56.0,56.06,48648.0,52.6792,52.7545,52.6792,52.7357,48648.0
2019-06-03 11:00:00,56.07,56.07,55.87,55.87,24116.0,52.7451,52.7451,52.5569,52.5569,24116.0
2019-06-03 11:10:00,55.87,55.99,55.85,55.96,29592.0,52.5569,52.6698,52.5381,52.6416,29592.0
2019-06-03 11:20:00,55.96,56.08,55.94,56.02,39544.0,52.6416,52.7545,52.6228,52.698,39544.0
2019-06-03 11:30:00,56.02,56.02,55.87,55.91,7600.0,52.698,52.698,52.5569,52.5946,7600.0
2019-06-03 11:40:00,55.9,55.94,55.88,55.88,9612.0,52.5852,52.6228,52.5663,52.5663,9612.0
2019-06-03 11:50:00,55.85,55.93,55.82,55.84,12492.0,52.5381,52.6134,52.5099,52.5287,12492.0
2019-06-03 12:00:00,55.82,55.87,55.73,55.74,13200.0,52.5099,52.5569,52.4252,52.4346,13200.0
2019-06-03 12:10:00,55.75,55.83,55.72,55.76,37432.0,52.444,52.5193,52.4158,52.4535,37432.0
2019-06-03 12:20:00,55.76,55.78,55.68,55.7,45432.0,52.4535,52.4723,52.3782,52.397,45432.0
2019-06-03 12:30:00,55.7,55.76,55.64,55.76,18000.0,52.397,52.4535,52.3406,52.4535,18000.0
2019-06-03 12:40:00,55.72,55.85,55.71,55.85,3500.0,52.4158,52.5381,52.4064,52.5381,3500.0
2019-06-03 12:50:00,55.82,55.82,55.74,55.74,4468.0,52.5099,52.5099,52.4346,52.4346,4468.0
2019-06-03 13:00:00,55.75,55.77,55.64,55.76,18844.0,52.444,52.4629,52.3406,52.4535,18844.0
2019-06-03 13:10:00,55.77,55.8,55.77,55.8,1600.0,52.4629,52.4911,52.4629,52.4911,1600.0
2019-06-03 13:20:00,55.74,56.03,55.74,55.98,16680.0,52.4346,52.7074,52.4346,52.6604,16680.0
2019-06-03 13:30:00,55.74,55.84,55.72,55.76,17548.0,52.4346,52.5287,52.4158,52.4535,17548.0
2019-06-03 13:40:00,55.81,55.91,55.74,55.87,7600.0,52.5005,52.5946,52.4346,52.5569,7600.0
2019-06-03 13:50:00,55.85,55.91,55.84,55.84,4452.0,52.5381,52.5946,52.5287,52.5287,4452.0
2019-06-03 14:00:00,55.97,56.03,55.93,56.01,9744.0,52.651,52.7074,52.6134,52.6886,9744.0
2019-06-03 14:10:00,55.99,55.99,55.85,55.88,12400.0,52.6698,52.6698,52.5381,52.5663,12400.0
2019-06-03 14:20:00,55.88,55.93,55.88,55.89,4800.0,52.5663,52.6134,52.5663,52.5757,4800.0
2019-06-03 14:30:00,55.95,55.96,55.75,55.77,15200.0,52.6322,52.6416,52.444,52.4629,15200.0
2019-06-03 14:40:00,55.77,55.82,55.77,55.8,17260.0,52.4629,52.5099,52.4629,52.4911,17260.0
2019-06-03 14:50:00,55.81,55.83,55.75,55.81,41836.0,52.5005,52.5193,52.444,52.5005,41836.0
2019-06-03 15:00:00,55.78,55.81,55.71,55.72,77680.0,52.4723,52.5005,52.4064,52.4158,77680.0
2019-06-03 15:10:00,55.72,55.79,55.67,55.79,76124.0,52.4158,52.4817,52.3688,52.4817,76124.0
2019-06-03 15:20:00,55.79,55.82,55.67,55.73,65012.0,52.4817,52.5099,52.3688,52.4252,65012.0
2019-06-03 15:30:00,55.69,55.74,55.6,55.67,42388.0,52.3876,52.4346,52.3029,52.3688,42388.0
2019-06-03 15:40:00,55.72,55.82,55.7,55.77,37192.0,52.4158,52.5099,52.397,52.4629,37192.0
2019-06-03 15:50:00,55.79,55.94,55.76,55.83,67028.0,52.4817,52.6228,52.4535,52.5193,67028.0
2019-06-04 09:30:00,56.25,56.29,56.03,56.21,41960.0,52.9144,52.952,52.7074,52.8768,41960.0
2019-06-04 09:40:00,56.19,56.28,56.13,56.2,27308.0,52.858,52.9426,52.8015,52.8674,27308.0
2019-06-04 09:50:00,56.16,56.18,55.98,56.05,51388.0,52.8297,52.8486,52.6604,52.7263,51388.0
2019-06-04 10:00:00,56.05,56.1,56.05,56.05,21268.0,52.7263,52.7733,52.7263,52.7263,21268.0
2019-06-04 10:10:00,56.04,56.18,56.0,56.18,18732.0,52.7169,52.8486,52.6792,52.8486,18732.0
2019-06-04 10:20:00,56.17,56.34,56.17,56.32,11792.0,52.8391,52.9991,52.8391,52.9802,11792.0
2019-06-04 10:30:00,56.36,56.37,56.3,56.3,27580.0,53.0179,53.0273,52.9614,52.9614,27580.0
2019-06-04 10:40:00,56.24,56.24,56.09,56.1,7568.0,52.905,52.905,52.7639,52.7733,7568.0
2019-06-04 10:50:00,56.14,56.18,56.12,56.13,8804.0,52.8109,52.8486,52.7921,52.8015,8804.0
2019-06-04 11:00:00,56.2,56.36,56.2,56.34,53896.0,52.8674,53.0179,52.8674,52.9991,53896.0
2019-06-04 11:10:00,56.31,56.32,56.19,56.27,16800.0,52.9708,52.9802,52.858,52.9332,16800.0
2019-06-04 11:20:00,56.26,56.35,56.25,56.35,9600.0,52.9238,53.0085,52.9144,53.0085,9600.0
2019-06-04 11:30:00,56.39,56.43,56.37,56.43,12400.0,53.0461,53.0837,53.0273,53.0837,12400.0
2019-06-04 11:40:00,56.45,56.5,56.42,56.44,26672.0,53.1025,53.1496,53.0743,53.0931,26672.0
2019-06-04 11:50:00,56.44,56.49,56.4,56.41,85804.0,53.0931,53.1402,53.0555,53.0649,85804.0
2019-06-04 12:00:00,56.41,56.41,56.32,56.32,14644.0,53.0649,53.0649,52.9802,52.9802,14644.0
2019-06-04 12:10:00,56.31,56.31,56.27,56.28,16012.0,52.9708,52.9708,52.9332,52.9426,16012.0
2019-06-04 12:20:00,56.31,56.32,56.29,56.3,6400.0,52.9708,52.9802,52.952,52.9614,6400.0
2019-06-04 12:30:00,56.3,56.31,56.27,56.31,5600.0,52.9614,52.9708,52.9332,52.9708,5600.0
2019-06-04 12:40:00,56.32,56.35,56.32,56.33,29912.0,52.9802,53.0085,52.9802,52.9897,29912.0
2019-06-04 12:50:00,56.35,56.37,56.31,56.33,63736.0,53.0085,53.0273,52.9708,52.9897,63736.0
2019-06-04 13:00:00,56.31,56.42,56.31,56.34,47932.0,52.9708,53.0743,52.9708,52.9991,47932.0
2019-06-04 13:10:00,56.34,56.34,56.26,56.28,9600.0,52.9991,52.9991,52.9238,52.9426,9600.0
2019-06-04 13:20:00,56.27,56.3,56.26,56.27,6500.0,52.9332,52.9614,52.9238,52.9332,6500.0
2019-06-04 13:30:00,56.28,56.29,56.19,56.22,36264.0,52.9426,52.952,52.858,52.8862,36264.0
2019-06-04 13:40:00,56.22,56.26,56.22,56.24,7732.0,52.8862,52.9238,52.8862,52.905,7732.0
2019-06-04 13:50:00,56.26,56.27,56.22,56.26,11300.0,52.9238,52.9332,52.8862,52.9238,11300.0
2019-06-04 14:00:00,56.26,56.3,56.18,56.19,5200.0,52.9238,52.9614,52.8486,52.858,5200.0
2019-06-04 14:10:00,56.19,56.19,56.1,56.1,7784.0,52.858,52.858,52.7733,52.7733,7784.0
2019-06-04 14:20:00,56.09,56.19,56.08,56.15,20480.0,52.7639,52.858,52.7545,52.8203,20480.0
2019-06-04 14:30:00,56.14,56.17,56.12,56.16,10656.0,52.8109,52.8391,52.7921,52.8297,10656.0
2019-06-04 14:40:00,56.15,56.24,56.15,56.24,19600.0,52.8203,52.905,52.8203,52.905,19600.0
2019-06-04 14:50:00,56.25,56.27,56.19,56.24,28004.0,52.9144,52.9332,52.858,52.905,28004.0
2019-06-04 15:00:00,56.25,56.31,56.25,56.3,13184.0,52.9144,52.9708,52.9144,52.9614,13184.0
2019-06-04 15:10:00,56.3,56.33,56.28,56.31,10400.0,52.9614,52.9897,52.9426,52.9708,10400.0
2019-06-04 15:20:00,56.32,56.41,56.32,56.41,15200.0,52.9802,53.0649,52.9802,53.0649,15200.0
2019-06-04 15:30:00,56.41,56.52,56.4,56.52,49852.0,53.0649,53.1684,53.0555,53.1684,49852.0
2019-06-04 15:40:00,56.53,56.53,56.46,56.51,30008.0,53.1778,53.1778,53.1119,53.159,30008.0
2019-06-04 15:50:00,56.5,56.72,56.48,56.63,320156.0,53.1496,53.3565,53.1308,53.2719,320156.0
2019-06-05 09:30:00,56.88,57.18,56.78,57.05,32432.0,53.507,53.7893,53.413,53.667,32432.0
2019-06-05 09:40:00,57.06,57.23,57.05,57.22,30852.0,53.6764,53.8363,53.667,53.8269,30852.0
2019-06-05 09:50:00,57.22,57.24,57.1,57.15,10336.0,53.8269,53.8457,53.714,53.761,10336.0
2019-06-05 10:00:00,57.18,57.34,57.14,57.28,28040.0,53.7893,53.9398,53.7516,53.8833,28040.0
2019-06-05 10:10:00,57.36,57.44,57.3,57.39,14080.0,53.9586,54.0338,53.9021,53.9868,14080.0
2019-06-05 10:20:00,57.45,57.45,57.19,57.21,38272.0,54.0432,54.0432,53.7987,53.8175,38272.0
2019-06-05 10:30:00,57.17,57.25,57.15,57.24,22860.0,53.7798,53.8551,53.761,53.8457,22860.0
2019-06-05 10:40:00,57.25,57.27,57.18,57.2,6852.0,53.8551,53.8739,53.7893,53.8081,6852.0
2019-06-05 10:50:00,57.19,57.27,57.16,57.27,23620.0,53.7987,53.8739,53.7704,53.8739,23620.0
2019-06-05 11:00:00,57.3,57.41,57.27,57.31,10584.0,53.9021,54.0056,53.8739,53.9115,10584.0
2019-06-05 11:10:00,57.37,57.41,57.35,57.38,11112.0,53.968,54.0056,53.9492,53.9774,11112.0
2019-06-05 11:20:00,57.36,57.47,57.36,57.38,142504.0,53.9586,54.0621,53.9586,53.9774,142504.0
2019-06-05 11:30:00,57.41,57.46,57.37,57.43,26316.0,54.0056,54.0526,53.968,54.0244,26316.0
2019-06-05 11:40:00,57.43,57.44,57.37,57.37,11632.0,54.0244,54.0338,53.968,53.968,11632.0
2019-06-05 11:50:00,57.44,57.49,57.41,57.46,17516.0,54.0338,54.0809,54.0056,54.0526,17516.0
2019-06-05 12:00:00,57.47,57.54,57.44,57.51,119520.0,54.0621,54.1279,54.0338,54.0997,119520.0
2019-06-05 12:10:00,57.49,57.51,57.44,57.5,22400.0,54.0809,54.0997,54.0338,54.0903,22400.0
2019-06-05 12:20:00,57.52,57.54,57.49,57.5,27744.0,54.1091,54.1279,54.0809,54.0903,27744.0
2019-06-05 12:30:00,57.49,57.54,57.43,57.48,11580.0,54.0809,54.1279,54.0244,54.0715,11580.0
2019-06-05 12:40:00,57.45,57.51,57.43,57.46,12808.0,54.0432,54.0997,54.0244,54.0526,12808.0
2019-06-05 12:50:00,57.47,57.53,57.46,57.49,12420.0,54.0621,54.1185,54.0526,54.0809,12420.0
2019-06-05 13:00:00,57.51,57.55,57.49,57.5,26000.0,54.0997,54.1373,54.0809,54.0903,26000.0
2019-06-05 13:10:00,57.53,57.53,57.47,57.5,29436.0,54.1185,54.1185,54.0621,54.0903,29436.0
2019-06-05 13:20:00,57.5,57.52,57.48,57.5,19884.0,54.0903,54.1091,54.0715,54.0903,19884.0
2019-06-05 13:30:00,57.49,57.52,57.47,57.5,6000.0,54.0809,54.1091,54.0621,54.0903,6000.0
2019-06-05 13:40:00,57.47,57.52,57.46,57.52,10000.0,54.0621,54.1091,54.0526,54.1091,10000.0
2019-06-05 13:50:00,57.51,57.57,57.47,57.57,12968.0,54.0997,54.1561,54.0621,54.1561,12968.0
2019-06-05 14:00:00,57.56,57.57,57.53,57.56,5200.0,54.1467,54.1561,54.1185,54.1467,5200.0
2019-06-05 14:10:00,57.56,57.58,57.49,57.5,18000.0,54.1467,54.1655,54.0809,54.0903,18000.0
2019-06-05 14:20:00,57.49,57.55,57.48,57.53,11404.0,54.0809,54.1373,54.0715,54.1185,11404.0
2019-06-05 14:30:00,57.53,57.55,57.49,57.52,18408.0,54.1185,54.1373,54.0809,54.1091,18408.0
2019-06-05 14:40:00,57.53,57.55,57.49,57.49,10400.0,54.1185,54.1373,54.0809,54.0809,10400.0
2019-06-05 14:50:00,57.49,57.52,57.45,57.51,14060.0,54.0809,54.1091,54.0432,54.0997,14060.0
2019-06-05 15:00:00,57.49,57.57,57.49,57.52,16968.0,54.0809,54.1561,54.0809,54.1091,16968.0
2019-06-05 15:10:00,57.52,57.58,57.49,57.56,20488.0,54.1091,54.1655,54.0809,54.1467,20488.0
2019-06-05 15:20:00,57.56,57.57,57.52,57.53,7600.0,54.1467,54.1561,54.1091,54.1185,7600.0
2019-06-05 15:30:00,57.54,57.58,57.48,57.54,75028.0,54.1279,54.1655,54.0715,54.1279,75028.0
2019-06-05 15:40:00,57.54,57.61,57.52,57.61,85896.0,54.1279,54.1938,54.1091,54.1938,85896.0
2019-06-05 15:50:00,57.61,57.76,57.58,57.66,315960.0,54.1938,54.3349,54.1655,54.2408,315960.0
2019-06-06 09:30:00,57.54,57.71,57.41,57.66,67256.0,54.1279,54.2878,54.0056,54.2408,67256.0
2019-06-06 09:40:00,57.6,57.66,57.48,57.48,42268.0,54.1843,54.2408,54.0715,54.0715,42268.0
2019-06-06 09:50:00,57.5,57.66,57.5,57.58,6336.0,54.0903,54.2408,54.0903,54.1655,6336.0
2019-06-06 10:00:00,57.62,57.62,57.5,57.56,16448.0,54.2032,54.2032,54.0903,54.1467,16448.0
2019-06-06 10:10:00,57.58,57.59,57.52,57.52,10400.0,54.1655,54.1749,54.1091,54.1091,10400.0
2019-06-06 10:20:00,57.52,57.55,57.49,57.49,8800.0,54.1091,54.1373,54.0809,54.0809,8800.0
2019-06-06 10:30:00,57.49,57.58,57.47,57.56,12800.0,54.0809,54.1655,54.0621,54.1467,12800.0
2019-06-06 10:40:00,57.61,57.65,57.6,57.64,11200.0,54.1938,54.2314,54.1843,54.222,11200.0
2019-06-06 10:50:00,57.64,57.69,57.55,57.6,13520.0,54.222,54.269,54.1373,54.1843,13520.0
2019-06-06 11:00:00,57.58,57.65,57.54,57.63,11000.0,54.1655,54.2314,54.1279,54.2126,11000.0
2019-06-06 11:10:00,57.59,57.65,57.53,57.59,15488.0,54.1749,54.2314,54.1185,54.1749,15488.0
2019-06-06 11:20:00,57.6,57.65,57.58,57.63,12888.0,54.1843,54.2314,54.1655,54.2126,12888.0
2019-06-06 11:30:00,57.63,57.67,57.62,57.62,20800.0,54.2126,54.2502,54.2032,54.2032,20800.0
2019-06-06 11:40:00,57.62,57.7,57.56,57.59,20400.0,54.2032,54.2784,54.1467,54.1749,20400.0
2019-06-06 11:50:00,57.62,57.65,57.61,57.62,12400.0,54.2032,54.2314,54.1938,54.2032,12400.0
2019-06-06 12:00:00,57.63,57.65,57.6,57.62,6400.0,54.2126,54.2314,54.1843,54.2032,6400.0
2019-06-06 12:10:00,57.65,57.71,57.65,57.71,3600.0,54.2314,54.2878,54.2314,54.2878,3600.0
2019-06-06 12:20:00,57.74,57.8,57.63,57.67,16016.0,54.316,54.3725,54.2126,54.2502,16016.0
2019-06-06 12:30:00,57.66,57.67,57.63,57.65,3600.0,54.2408,54.2502,54.2126,54.2314,3600.0
2019-06-06 12:40:00,57.65,57.74,57.65,57.7,5600.0,54.2314,54.316,54.2314,54.2784,5600.0
2019-06-06 12:50:00,57.69,57.73,57.67,57.67,11104.0,54.269,54.3066,54.2502,54.2502,11104.0
2019-06-06 13:00:00,57.67,57.7,57.66,57.69,13960.0,54.2502,54.2784,54.2408,54.269,13960.0
2019-06-06 13:10:00,57.71,57.77,57.71,57.75,8600.0,54.2878,54.3443,54.2878,54.3255,8600.0
2019-06-06 13:20:00,57.75,57.77,57.73,57.75,18772.0,54.3255,54.3443,54.3066,54.3255,18772.0
2019-06-06 13:30:00,57.75,57.77,57.74,57.74,9200.0,54.3255,54.3443,54.316,54.316,9200.0
2019-06-06 13:40:00,57.72,57.75,57.72,57.75,4000.0,54.2972,54.3255,54.2972,54.3255,4000.0
2019-06-06 13:50:00,57.75,57.77,57.74,57.75,64000.0,54.3255,54.3443,54.316,54.3255,64000.0
2019-06-06 14:00:00,57.77,57.8,57.73,57.77,14780.0,54.3443,54.3725,54.3066,54.3443,14780.0
2019-06-06 14:10:00,57.78,57.83,57.78,57.83,10400.0,54.3537,54.4007,54.3537,54.4007,10400.0
2019-06-06 14:20:00,57.82,57.84,57.73,57.74,9424.0,54.3913,54.4101,54.3066,54.316,9424.0
2019-06-06 14:30:00,57.73,57.85,57.72,57.82,40800.0,54.3066,54.4195,54.2972,54.3913,40800.0
2019-06-06 14:40:00,57.79,57.84,57.76,57.77,19328.0,54.3631,54.4101,54.3349,54.3443,19328.0
2019-06-06 14:50:00,57.78,57.81,57.71,57.74,18000.0,54.3537,54.3819,54.2878,54.316,18000.0
2019-06-06 15:00:00,57.77,57.83,57.76,57.77,29384.0,54.3443,54.4007,54.3349,54.3443,29384.0
2019-06-06 15:10:00,57.79,57.86,57.76,57.85,50556.0,54.3631,54.4289,54.3349,54.4195,50556.0
2019-06-06 15:20:00,57.85,57.9,57.83,57.9,50120.0,54.4195,54.4666,54.4007,54.4666,50120.0
2019-06-06 15:30:00,57.87,57.96,57.85,57.95,139624.0,54.4383,54.523,54.4195,54.5136,139624.0
2019-06-06 15:40:00,57.97,57.98,57.91,57.95,59004.0,54.5324,54.5418,54.476,54.5136,59004.0
2019-06-06 15:50:00,57.96,57.97,57.85,57.91,62856.0,54.523,54.5324,54.4195,54.476,62856.0
2019-06-07 09:30:00,58.29,58.29,57.97,58.02,79224.0,54.8334,54.8334,54.5324,54.5794,79224.0
2019-06-07 09:40:00,58.0,58.17,57.99,58.14,171472.0,54.5606,54.7205,54.5512,54.6923,171472.0
2019-06-07 09:50:00,58.13,58.17,58.09,58.12,65724.0,54.6829,54.7205,54.6453,54.6735,65724.0
2019-06-07 10:00:00,58.12,58.12,58.05,58.11,16200.0,54.6735,54.6735,54.6077,54.6641,16200.0
2019-06-07 10:10:00,58.09,58.13,58.03,58.12,18000.0,54.6453,54.6829,54.5888,54.6735,18000.0
2019-06-07 10:20:00,58.12,58.23,58.11,58.17,77240.0,54.6735,54.777,54.6641,54.7205,77240.0
2019-06-07 10:30:00,58.18,58.3,58.16,58.25,235024.0,54.73,54.8428,54.7111,54.7958,235024.0
2019-06-07 10:40:00,58.27,58.37,58.25,58.31,95660.0,54.8146,54.9087,54.7958,54.8522,95660.0
2019-06-07 10:50:00,58.32,58.34,58.28,58.29,72424.0,54.8616,54.8805,54.824,54.8334,72424.0
2019-06-07 11:00:00,58.31,58.32,58.21,58.27,28816.0,54.8522,54.8616,54.7582,54.8146,28816.0
2019-06-07 11:10:00,58.27,58.32,58.24,58.24,45348.0,54.8146,54.8616,54.7864,54.7864,45348.0
2019-06-07 11:20:00,58.25,58.27,58.21,58.22,44912.0,54.7958,54.8146,54.7582,54.7676,44912.0
2019-06-07 11:30:00,58.24,58.29,58.23,58.25,8828.0,54.7864,54.8334,54.777,54.7958,8828.0
2019-06-07 11:40:00,58.25,58.28,58.2,58.25,23108.0,54.7958,54.824,54.7488,54.7958,23108.0
2019-06-07 11:50:00,58.26,58.26,58.22,58.23,29280.0,54.8052,54.8052,54.7676,54.777,29280.0
2019-06-07 12:00:00,58.24,58.26,58.23,58.24,25600.0,54.7864,54.8052,54.777,54.7864,25600.0
2019-06-07 12:10:00,58.26,58.27,58.23,58.24,32420.0,54.8052,54.8146,54.777,54.7864,32420.0
2019-06-07 12:20:00,58.24,58.33,58.24,58.29,90192.0,54.7864,54.8711,54.7864,54.8334,90192.0
2019-06-07 12:30:00,58.29,58.29,58.22,58.23,16640.0,54.8334,54.8334,54.7676,54.777,16640.0
2019-06-07 12:40:00,58.23,58.26,58.2,58.22,24704.0,54.777,54.8052,54.7488,54.7676,24704.0
2019-06-07 12:50:00,58.23,58.32,58.23,58.31,31712.0,54.777,54.8616,54.777,54.8522,31712.0
2019-06-07 13:00:00,58.3,58.32,58.29,58.29,28700.0,54.8428,54.8616,54.8334,54.8334,28700.0
2019-06-07 13:10:00,58.29,58.33,58.26,58.3,13600.0,54.8334,54.8711,54.8052,54.8428,13600.0
2019-06-07 13:20:00,58.29,58.29,58.24,58.25,6000.0,54.8334,54.8334,54.7864,54.7958,6000.0
2019-06-07 13:30:00,58.26,58.31,58.22,58.29,19976.0,54.8052,54.8522,54.7676,54.8334,19976.0
2019-06-07 13:40:00,58.3,58.32,58.27,58.27,20248.0,54.8428,54.8616,54.8146,54.8146,20248.0
2019-06-07 13:50:00,58.27,58.27,58.22,58.24,16400.0,54.8146,54.8146,54.7676,54.7864,16400.0
2019-06-07 14:00:00,58.25,58.25,58.21,58.22,16420.0,54.7958,54.7958,54.7582,54.7676,16420.0
2019-06-07 14:10:00,58.25,58.26,58.21,58.21,30000.0,54.7958,54.8052,54.7582,54.7582,30000.0
2019-06-07 14:20:00,58.24,58.26,58.21,58.24,20796.0,54.7864,54.8052,54.7582,54.7864,20796.0
2019-06-07 14:30:00,58.24,58.27,58.22,58.22,65084.0,54.7864,54.8146,54.7676,54.7676,65084.0
2019-06-07 14:40:00,58.22,58.23,58.15,58.15,16976.0,54.7676,54.777,54.7017,54.7017,16976.0
2019-06-07 14:50:00,58.12,58.23,58.11,58.16,7980.0,54.6735,54.777,54.6641,54.7111,7980.0
2019-06-07 15:00:00,58.2,58.26,58.2,58.23,12920.0,54.7488,54.8052,54.7488,54.777,12920.0
2019-06-07 15:10:00,58.24,58.26,58.23,58.24,56056.0,54.7864,54.8052,54.777,54.7864,56056.0
2019-06-07 15:20:00,58.24,58.27,58.24,58.24,62920.0,54.7864,54.8146,54.7864,54.7864,62920.0
2019-06-07 15:30:00,58.24,58.27,58.21,58.25,38600.0,54.7864,54.8146,54.7582,54.7958,38600.0
2019-06-07 15:40:00,58.25,58.26,58.18,58.19,46872.0,54.7958,54.8052,54.73,54.7394,46872.0
2019-06-07 15:50:00,58.19,58.19,58.11,58.15,149320.0,54.7394,54.7394,54.6641,54.7017,149320.0
2019-06-10 09:30:00,58.38,58.59,58.25,58.44,54896.0,54.9181,55.1156,54.7958,54.9745,54896.0
2019-06-10 09:40:00,58.42,58.54,58.38,58.45,38380.0,54.9557,55.0686,54.9181,54.9839,38380.0
2019-06-10 09:50:00,58.46,58.51,58.35,58.45,41004.0,54.9933,55.0404,54.8899,54.9839,41004.0
2019-06-10 10:00:00,58.46,58.52,58.42,58.51,17436.0,54.9933,55.0498,54.9557,55.0404,17436.0
2019-06-10 10:10:00,58.52,58.54,58.43,58.46,17600.0,55.0498,55.0686,54.9651,54.9933,17600.0
2019-06-10 10:20:00,58.45,58.51,58.4,58.51,45308.0,54.9839,55.0404,54.9369,55.0404,45308.0
2019-06-10 10:30:00,58.49,58.51,58.46,58.49,42716.0,55.0216,55.0404,54.9933,55.0216,42716.0
2019-06-10 10:40:00,58.5,58.51,58.47,58.49,98100.0,55.031,55.0404,55.0028,55.0216,98100.0
2019-06-10 10:50:00,58.48,58.65,58.48,58.55,146776.0,55.0122,55.1721,55.0122,55.078,146776.0
2019-06-10 11:00:00,58.55,58.68,58.55,58.62,134944.0,55.078,55.2003,55.078,55.1439,134944.0
2019-06-10 11:10:00,58.63,58.7,58.6,58.67,42800.0,55.1533,55.2191,55.125,55.1909,42800.0
2019-06-10 11:20:00,58.65,58.72,58.65,58.68,67344.0,55.1721,55.2379,55.1721,55.2003,67344.0
2019-06-10 11:30:00,58.69,58.72,58.66,58.69,91464.0,55.2097,55.2379,55.1815,55.2097,91464.0
2019-06-10 11:40:00,58.7,58.77,58.68,58.75,82800.0,55.2191,55.285,55.2003,55.2662,82800.0
2019-06-10 11:50:00,58.75,58.76,58.71,58.71,47864.0,55.2662,55.2756,55.2285,55.2285,47864.0
2019-06-10 12:00:00,58.74,58.75,58.69,58.71,13800.0,55.2567,55.2662,55.2097,55.2285,13800.0
2019-06-10 12:10:00,58.73,58.75,58.7,58.7,14800.0,55.2473,55.2662,55.2191,55.2191,14800.0
2019-06-10 12:20:00,58.72,58.75,58.7,58.75,12024.0,55.2379,55.2662,55.2191,55.2662,12024.0
2019-06-10 12:30:00,58.73,58.73,58.61,58.64,14000.0,55.2473,55.2473,55.1345,55.1627,14000.0
2019-06-10 12:40:00,58.65,58.67,58.62,58.65,8400.0,55.1721,55.1909,55.1439,55.1721,8400.0
2019-06-10 12:50:00,58.64,58.67,58.64,58.65,6400.0,55.1627,55.1909,55.1627,55.1721,6400.0
2019-06-10 13:00:00,58.65,58.75,58.65,58.72,11980.0,55.1721,55.2662,55.1721,55.2379,11980.0
2019-06-10 13:10:00,58.74,58.76,58.73,58.74,74828.0,55.2567,55.2756,55.2473,55.2567,74828.0
2019-06-10 13:20:00,58.75,58.77,58.73,58.74,61200.0,55.2662,55.285,55.2473,55.2567,61200.0
2019-06-10 13:30:00,58.75,58.83,58.75,58.77,42832.0,55.2662,55.3414,55.2662,55.285,42832.0
2019-06-10 13:40:00,58.79,58.79,58.75,58.75,32960.0,55.3038,55.3038,55.2662,55.2662,32960.0
2019-06-10 13:50:00,58.76,58.77,58.72,58.74,19400.0,55.2756,55.285,55.2379,55.2567,19400.0
2019-06-10 14:00:00,58.73,58.75,58.66,58.71,12096.0,55.2473,55.2662,55.1815,55.2285,12096.0
2019-06-10 14:10:00,58.69,58.72,58.56,58.59,20120.0,55.2097,55.2379,55.0874,55.1156,20120.0
2019-06-10 14:20:00,58.6,58.63,58.58,58.6,6200.0,55.125,55.1533,55.1062,55.125,6200.0
2019-06-10 14:30:00,58.65,58.75,58.64,58.75,14088.0,55.1721,55.2662,55.1627,55.2662,14088.0
2019-06-10 14:40:00,58.74,58.78,58.72,58.77,42840.0,55.2567,55.2944,55.2379,55.285,42840.0
2019-06-10 14:50:00,58.76,58.79,58.71,58.76,47736.0,55.2756,55.3038,55.2285,55.2756,47736.0
2019-06-10 15:00:00,58.75,58.78,58.71,58.78,27992.0,55.2662,55.2944,55.2285,55.2944,27992.0
2019-06-10 15:10:00,58.76,58.77,58.73,58.74,26880.0,55.2756,55.285,55.2473,55.2567,26880.0
2019-06-10 15:20:00,58.75,58.76,58.66,58.66,15200.0,55.2662,55.2756,55.1815,55.1815,15200.0
2019-06-10 15:30:00,58.65,58.73,58.62,58.67,29376.0,55.1721,55.2473,55.1439,55.1909,29376.0
2019-06-10 15:40:00,58.68,58.72,58.65,58.72,23656.0,55.2003,55.2379,55.1721,55.2379,23656.0
2019-06-10 15:50:00,58.74,58.76,58.57,58.66,79624.0,55.2567,55.2756,55.0968,55.1815,79624.0
2019-06-11 09:30:00,58.81,59.1,58.76,58.89,96004.0,55.3226,55.5954,55.2756,55.3978,96004.0
2019-06-11 09:40:00,58.86,58.97,58.85,58.9,40928.0,55.3696,55.4731,55.3602,55.4073,40928.0
2019-06-11 09:50:00,58.89,58.95,58.76,58.76,56200.0,55.3978,55.4543,55.2756,55.2756,56200.0
2019-06-11 10:00:00,58.81,58.99,58.77,58.8,47704.0,55.3226,55.4919,55.285,55.3132,47704.0
2019-06-11 10:10:00,58.82,58.82,58.63,58.66,10780.0,55.332,55.332,55.1533,55.1815,10780.0
2019-06-11 10:20:00,58.74,58.78,58.74,58.74,12136.0,55.2567,55.2944,55.2567,55.2567,12136.0
2019-06-11 10:30:00,58.7,58.7,58.58,58.58,15880.0,55.2191,55.2191,55.1062,55.1062,15880.0
2019-06-11 10:40:00,58.62,58.62,58.54,58.54,7600.0,55.1439,55.1439,55.0686,55.0686,7600.0
2019-06-11 10:50:00,58.54,58.58,58.51,58.57,18760.0,55.0686,55.1062,55.0404,55.0968,18760.0
2019-06-11 11:00:00,58.58,58.6,58.5,58.58,14164.0,55.1062,55.125,55.031,55.1062,14164.0
2019-06-11 11:10:00,58.57,58.6,58.54,58.6,9680.0,55.0968,55.125,55.0686,55.125,9680.0
2019-06-11 11:20:00,58.6,58.6,58.39,58.39,36048.0,55.125,55.125,54.9275,54.9275,36048.0
2019-06-11 11:30:00,58.38,58.39,58.25,58.3,25200.0,54.9181,54.9275,54.7958,54.8428,25200.0
2019-06-11 11:40:00,58.31,58.37,58.26,58.37,21676.0,54.8522,54.9087,54.8052,54.9087,21676.0
2019-06-11 11:50:00,58.35,58.43,58.35,58.35,18952.0,54.8899,54.9651,54.8899,54.8899,18952.0
2019-06-11 12:00:00,58.34,58.34,58.21,58.22,19880.0,54.8805,54.8805,54.7582,54.7676,19880.0
2019-06-11 12:10:00,58.2,58.2,58.1,58.14,17200.0,54.7488,54.7488,54.6547,54.6923,17200.0
2019-06-11 12:20:00,58.1,58.13,58.02,58.03,12080.0,54.6547,54.6829,54.5794,54.5888,12080.0
2019-06-11 12:30:00,58.06,58.08,58.0,58.02,24492.0,54.6171,54.6359,54.5606,54.5794,24492.0
2019-06-11 12:40:00,58.02,58.02,57.96,57.98,13200.0,54.5794,54.5794,54.523,54.5418,13200.0
2019-06-11 12:50:00,57.95,57.96,57.83,57.86,19800.0,54.5136,54.523,54.4007,54.4289,19800.0
2019-06-11 13:00:00,57.84,57.92,57.81,57.92,21132.0,54.4101,54.4854,54.3819,54.4854,21132.0
2019-06-11 13:10:00,57.94,57.99,57.87,57.98,15600.0,54.5042,54.5512,54.4383,54.5418,15600.0
2019-06-11 13:20:00,57.98,57.99,57.88,57.92,16400.0,54.5418,54.5512,54.4477,54.4854,16400.0
2019-06-11 13:30:00,57.9,57.96,57.85,57.95,17552.0,54.4666,54.523,54.4195,54.5136,17552.0
2019-06-11 13:40:00,57.95,58.01,57.93,57.97,18400.0,54.5136,54.57,54.4948,54.5324,18400.0
2019-06-11 13:50:00,57.98,58.08,57.97,58.07,17536.0,54.5418,54.6359,54.5324,54.6265,17536.0
2019-06-11 14:00:00,58.04,58.23,58.04,58.13,27600.0,54.5983,54.777,54.5983,54.6829,27600.0
2019-06-11 14:10:00,58.13,58.19,58.09,58.19,23228.0,54.6829,54.7394,54.6453,54.7394,23228.0
2019-06-11 14:20:00,58.18,58.22,58.17,58.17,22348.0,54.73,54.7676,54.7205,54.7205,22348.0
2019-06-11 14:30:00,58.16,58.19,58.08,58.08,14088.0,54.7111,54.7394,54.6359,54.6359,14088.0
2019-06-11 14:40:00,58.07,58.1,58.04,58.08,20872.0,54.6265,54.6547,54.5983,54.6359,20872.0
2019-06-11 14:50:00,58.08,58.11,58.02,58.02,20732.0,54.6359,54.6641,54.5794,54.5794,20732.0
2019-06-11 15:00:00,58.02,58.09,57.95,58.01,32080.0,54.5794,54.6453,54.5136,54.57,32080.0
2019-06-11 15:10:00,58.01,58.07,57.99,58.06,34504.0,54.57,54.6265,54.5512,54.6171,34504.0
2019-06-11 15:20:00,58.06,58.06,58.01,58.03,42640.0,54.6171,54.6171,54.57,54.5888,42640.0
2019-06-11 15:30:00,58.03,58.15,58.01,58.09,40200.0,54.5888,54.7017,54.57,54.6453,40200.0
2019-06-11 15:40:00,58.09,58.09,58.02,58.04,56432.0,54.6453,54.6453,54.5794,54.5983,56432.0
2019-06-11 15:50:00,58.02,58.11,58.0,58.07,59596.0,54.5794,54.6641,54.5606,54.6265,59596.0
2019-06-12 09:30:00,58.1,58.44,58.1,58.34,29824.0,54.6547,54.9745,54.6547,54.8805,29824.0
2019-06-12 09:40:00,58.49,58.56,58.47,58.47,14200.0,55.0216,55.0874,55.0028,55.0028,14200.0
2019-06-12 09:50:00,58.48,58.52,58.41,58.47,16800.0,55.0122,55.0498,54.9463,55.0028,16800.0
2019-06-12 10:00:00,58.46,58.54,58.44,58.44,10072.0,54.9933,55.0686,54.9745,54.9745,10072.0
2019-06-12 10:10:00,58.44,58.47,58.42,58.47,4000.0,54.9745,55.0028,54.9557,55.0028,4000.0
2019-06-12 10:20:00,58.47,58.47,58.38,58.39,21568.0,55.0028,55.0028,54.9181,54.9275,21568.0
2019-06-12 10:30:00,58.38,58.54,58.36,58.54,10000.0,54.9181,55.0686,54.8993,55.0686,10000.0
2019-06-12 10:40:00,58.56,58.69,58.54,58.68,21200.0,55.0874,55.2097,55.0686,55.2003,21200.0
2019-06-12 10:50:00,58.67,58.68,58.47,58.5,31516.0,55.1909,55.2003,55.0028,55.031,31516.0
2019-06-12 11:00:00,58.5,58.51,58.37,58.38,36400.0,55.031,55.0404,54.9087,54.9181,36400.0
2019-06-12 11:10:00,58.39,58.43,58.38,58.43,14400.0,54.9275,54.9651,54.9181,54.9651,14400.0
2019-06-12 11:20:00,58.43,58.5,58.41,58.45,7056.0,54.9651,55.031,54.9463,54.9839,7056.0
2019-06-12 11:30:00,58.49,58.54,58.46,58.47,5300.0,55.0216,55.0686,54.9933,55.0028,5300.0
2019-06-12 11:40:00,58.45,58.5,58.45,58.48,8400.0,54.9839,55.031,54.9839,55.0122,8400.0
2019-06-12 11:50:00,58.47,58.5,58.43,58.47,5296.0,55.0028,55.031,54.9651,55.0028,5296.0
2019-06-12 12:00:00,58.47,58.51,58.45,58.5,14000.0,55.0028,55.0404,54.9839,55.031,14000.0
2019-06-12 12:10:00,58.5,58.51,58.44,58.48,12800.0,55.031,55.0404,54.9745,55.0122,12800.0
2019-06-12 12:20:00,58.48,58.52,58.45,58.49,30432.0,55.0122,55.0498,54.9839,55.0216,30432.0
2019-06-12 12:30:00,58.51,58.51,58.48,58.48,20644.0,55.0404,55.0404,55.0122,55.0122,20644.0
2019-06-12 12:40:00,58.49,58.71,58.49,58.71,88104.0,55.0216,55.2285,55.0216,55.2285,88104.0
2019-06-12 12:50:00,58.74,58.76,58.59,58.59,14080.0,55.2567,55.2756,55.1156,55.1156,14080.0
2019-06-12 13:00:00,58.65,58.68,58.62,58.62,2000.0,55.1721,55.2003,55.1439,55.1439,2000.0
2019-06-12 13:10:00,58.59,58.59,58.56,58.56,3200.0,55.1156,55.1156,55.0874,55.0874,3200.0
2019-06-12 13:20:00,58.6,58.62,58.55,58.6,6328.0,55.125,55.1439,55.078,55.125,6328.0
2019-06-12 13:30:00,58.58,58.58,58.55,58.55,3600.0,55.1062,55.1062,55.078,55.078,3600.0
2019-06-12 13:40:00,58.57,58.62,58.57,58.62,7600.0,55.0968,55.1439,55.0968,55.1439,7600.0
2019-06-12 13:50:00,58.62,58.67,58.61,58.63,10200.0,55.1439,55.1909,55.1345,55.1533,10200.0
2019-06-12 14:00:00,58.64,58.65,58.61,58.62,24896.0,55.1627,55.1721,55.1345,55.1439,24896.0
2019-06-12 14:10:00,58.64,58.65,58.53,58.55,52468.0,55.1627,55.1721,55.0592,55.078,52468.0
2019-06-12 14:20:00,58.56,58.61,58.56,58.6,8196.0,55.0874,55.1345,55.0874,55.125,8196.0
2019-06-12 14:30:00,58.59,58.66,58.57,58.61,49848.0,55.1156,55.1815,55.0968,55.1345,49848.0
2019-06-12 14:40:00,58.63,58.76,58.6,58.75,54004.0,55.1533,55.2756,55.125,55.2662,54004.0
2019-06-12 14:50:00,58.75,58.76,58.72,58.72,9980.0,55.2662,55.2756,55.2379,55.2379,9980.0
2019-06-12 15:00:00,58.7,58.76,58.67,58.74,58864.0,55.2191,55.2756,55.1909,55.2567,58864.0
2019-06-12 15:10:00,58.71,58.76,58.71,58.72,15716.0,55.2285,55.2756,55.2285,55.2379,15716.0
2019-06-12 15:20:00,58.71,58.74,58.67,58.74,22800.0,55.2285,55.2567,55.1909,55.2567,22800.0
2019-06-12 15:30:00,58.72,58.76,58.72,58.72,19580.0,55.2379,55.2756,55.2379,55.2379,19580.0
2019-06-12 15:40:00,58.73,58.76,58.71,58.74,42900.0,55.2473,55.2756,55.2285,55.2567,42900.0
2019-06-12 15:50:00,58.76,58.81,58.65,58.68,97976.0,55.2756,55.3226,55.1721,55.2003,97976.0
2019-06-13 09:30:00,58.62,58.88,58.41,58.65,48892.0,55.1439,55.3884,54.9463,55.1721,48892.0
2019-06-13 09:40:00,58.65,58.77,58.56,58.59,26700.0,55.1721,55.285,55.0874,55.1156,26700.0
2019-06-13 09:50:00,58.63,58.64,58.49,58.59,18284.0,55.1533,55.1627,55.0216,55.1156,18284.0
2019-06-13 10:00:00,58.53,58.55,58.5,58.5,19080.0,55.0592,55.078,55.031,55.031,19080.0
2019-06-13 10:10:00,58.5,58.59,58.5,58.59,6200.0,55.031,55.1156,55.031,55.1156,6200.0
2019-06-13 10:20:00,58.59,58.77,58.59,58.74,57772.0,55.1156,55.285,55.1156,55.2567,57772.0
2019-06-13 10:30:00,58.74,58.84,58.72,58.84,40572.0,55.2567,55.3508,55.2379,55.3508,40572.0
2019-06-13 10:40:00,58.85,58.91,58.85,58.88,20000.0,55.3602,55.4167,55.3602,55.3884,20000.0
2019-06-13 10:50:00,58.87,58.87,58.8,58.8,7200.0,55.379,55.379,55.3132,55.3132,7200.0
2019-06-13 11:00:00,58.79,58.83,58.73,58.77,15620.0,55.3038,55.3414,55.2473,55.285,15620.0
2019-06-13 11:10:00,58.79,58.83,58.79,58.81,7200.0,55.3038,55.3414,55.3038,55.3226,7200.0
2019-06-13 11:20:00,58.84,59.02,58.81,58.99,128520.0,55.3508,55.5201,55.3226,55.4919,128520.0
2019-06-13 11:30:00,58.97,58.97,58.86,58.93,8300.0,55.4731,55.4731,55.3696,55.4355,8300.0
2019-06-13 11:40:00,58.93,58.95,58.87,58.91,20976.0,55.4355,55.4543,55.379,55.4167,20976.0
2019-06-13 11:50:00,58.89,58.93,58.89,58.9,8400.0,55.3978,55.4355,55.3978,55.4073,8400.0
2019-06-13 12:00:00,58.93,59.01,58.91,58.99,31736.0,55.4355,55.5107,55.4167,55.4919,31736.0
2019-06-13 12:10:00,58.97,59.0,58.91,58.97,17600.0,55.4731,55.5013,55.4167,55.4731,17600.0
2019-06-13 12:20:00,58.96,58.97,58.9,58.92,16400.0,55.4637,55.4731,55.4073,55.4261,16400.0
2019-06-13 12:30:00,58.9,58.91,58.88,58.91,10400.0,55.4073,55.4167,55.3884,55.4167,10400.0
2019-06-13 12:40:00,58.91,59.04,58.9,59.0,28012.0,55.4167,55.539,55.4073,55.5013,28012.0
2019-06-13 12:50:00,59.0,59.09,58.99,59.08,20392.0,55.5013,55.586,55.4919,55.5766,20392.0
2019-06-13 13:00:00,59.1,59.1,58.98,59.02,32964.0,55.5954,55.5954,55.4825,55.5201,32964.0
2019-06-13 13:10:00,59.05,59.08,59.0,59.08,22000.0,55.5484,55.5766,55.5013,55.5766,22000.0
2019-06-13 13:20:00,59.07,59.12,59.04,59.08,28364.0,55.5672,55.6142,55.539,55.5766,28364.0
2019-06-13 13:30:00,59.07,59.1,59.06,59.06,76952.0,55.5672,55.5954,55.5578,55.5578,76952.0
2019-06-13 13:40:00,59.04,59.14,59.04,59.13,58432.0,55.539,55.633,55.539,55.6236,58432.0
2019-06-13 13:50:00,59.12,59.16,59.09,59.1,19200.0,55.6142,55.6518,55.586,55.5954,19200.0
2019-06-13 14:00:00,59.08,59.1,59.04,59.04,15200.0,55.5766,55.5954,55.539,55.539,15200.0
2019-06-13 14:10:00,59.04,59.1,59.0,59.02,20400.0,55.539,55.5954,55.5013,55.5201,20400.0
2019-06-13 14:20:00,59.02,59.12,59.02,59.1,23240.0,55.5201,55.6142,55.5201,55.5954,23240.0
2019-06-13 14:30:00,59.11,59.11,59.02,59.04,26920.0,55.6048,55.6048,55.5201,55.539,26920.0
2019-06-13 14:40:00,59.05,59.11,59.04,59.11,22000.0,55.5484,55.6048,55.539,55.6048,22000.0
2019-06-13 14:50:00,59.08,59.16,59.08,59.11,40800.0,55.5766,55.6518,55.5766,55.6048,40800.0
2019-06-13 15:00:00,59.11,59.12,58.99,59.01,38260.0,55.6048,55.6142,55.4919,55.5107,38260.0
2019-06-13 15:10:00,59.03,59.05,58.99,59.02,40400.0,55.5295,55.5484,55.4919,55.5201,40400.0
2019-06-13 15:20:00,59.01,59.06,59.01,59.02,38000.0,55.5107,55.5578,55.5107,55.5201,38000.0
2019-06-13 15:30:00,59.02,59.06,58.99,59.0,29412.0,55.5201,55.5578,55.4919,55.5013,29412.0
2019-06-13 15:40:00,59.01,59.02,58.92,58.93,37020.0,55.5107,55.5201,55.4261,55.4355,37020.0
2019-06-13 15:50:00,58.93,59.0,58.9,59.0,137480.0,55.4355,55.5013,55.4073,55.5013,137480.0
2019-06-14 09:30:00,59.04,59.33,58.98,58.98,39048.0,55.539,55.8118,55.4825,55.4825,39048.0
2019-06-14 09:40:00,58.85,58.92,58.85,58.88,2400.0,55.3602,55.4261,55.3602,55.3884,2400.0
2019-06-14 09:50:00,59.03,59.23,58.79,59.17,24992.0,55.5295,55.7177,55.3038,55.6612,24992.0
2019-06-14 10:00:00,59.19,59.24,59.11,59.24,30408.0,55.6801,55.7271,55.6048,55.7271,30408.0
2019-06-14 10:10:00,59.18,59.22,59.07,59.13,40516.0,55.6707,55.7083,55.5672,55.6236,40516.0
2019-06-14 10:20:00,59.17,59.23,59.17,59.17,11640.0,55.6612,55.7177,55.6612,55.6612,11640.0
2019-06-14 10:30:00,59.16,59.16,59.07,59.13,27020.0,55.6518,55.6518,55.5672,55.6236,27020.0
2019-06-14 10:40:00,59.13,59.23,59.11,59.23,20000.0,55.6236,55.7177,55.6048,55.7177,20000.0
2019-06-14 10:50:00,59.23,59.27,59.2,59.27,7600.0,55.7177,55.7553,55.6895,55.7553,7600.0
2019-06-14 11:00:00,59.27,59.27,59.14,59.14,13240.0,55.7553,55.7553,55.633,55.633,13240.0
2019-06-14 11:10:00,59.13,59.16,59.1,59.15,23564.0,55.6236,55.6518,55.5954,55.6424,23564.0
2019-06-14 11:20:00,59.17,59.29,59.17,59.29,2400.0,55.6612,55.7741,55.6612,55.7741,2400.0
2019-06-14 11:30:00,59.3,59.36,59.27,59.32,69384.0,55.7835,55.84,55.7553,55.8023,69384.0
2019-06-14 11:40:00,59.31,59.33,59.25,59.25,7600.0,55.7929,55.8118,55.7365,55.7365,7600.0
2019-06-14 11:50:00,59.24,59.24,59.2,59.2,3200.0,55.7271,55.7271,55.6895,55.6895,3200.0
2019-06-14 12:00:00,59.2,59.2,59.13,59.17,22256.0,55.6895,55.6895,55.6236,55.6612,22256.0
2019-06-14 12:10:00,59.17,59.18,59.13,59.18,12376.0,55.6612,55.6707,55.6236,55.6707,12376.0
2019-06-14 12:20:00,59.18,59.2,59.14,59.18,4100.0,55.6707,55.6895,55.633,55.6707,4100.0
2019-06-14 12:30:00,59.18,59.19,59.15,59.17,34400.0,55.6707,55.6801,55.6424,55.6612,34400.0
2019-06-14 12:40:00,59.14,59.19,59.13,59.19,34940.0,55.633,55.6801,55.6236,55.6801,34940.0
2019-06-14 12:50:00,59.18,59.26,59.18,59.26,13200.0,55.6707,55.7459,55.6707,55.7459,13200.0
2019-06-14 13:00:00,59.25,59.25,59.2,59.22,14248.0,55.7365,55.7365,55.6895,55.7083,14248.0
2019-06-14 13:10:00,59.21,59.21,59.15,59.16,5424.0,55.6989,55.6989,55.6424,55.6518,5424.0
2019-06-14 13:20:00,59.17,59.18,59.16,59.16,5640.0,55.6612,55.6707,55.6518,55.6518,5640.0
2019-06-14 13:30:00,59.16,59.17,59.14,59.17,13416.0,55.6518,55.6612,55.633,55.6612,13416.0
2019-06-14 13:40:00,59.14,59.15,59.12,59.14,7792.0,55.633,55.6424,55.6142,55.633,7792.0
2019-06-14 13:50:00,59.14,59.16,59.09,59.1,12392.0,55.633,55.6518,55.586,55.5954,12392.0
2019-06-14 14:00:00,59.17,59.18,59.14,59.17,10064.0,55.6612,55.6707,55.633,55.6612,10064.0
2019-06-14 14:10:00,59.18,59.18,59.15,59.18,15040.0,55.6707,55.6707,55.6424,55.6707,15040.0
2019-06-14 14:20:00,59.16,59.18,59.13,59.16,7600.0,55.6518,55.6707,55.6236,55.6518,7600.0
2019-06-14 14:30:00,59.17,59.18,59.15,59.17,18000.0,55.6612,55.6707,55.6424,55.6612,18000.0
2019-06-14 14:40:00,59.18,59.18,59.15,59.17,18400.0,55.6707,55.6707,55.6424,55.6612,18400.0
2019-06-14 14:50:00,59.17,59.2,59.14,59.18,12560.0,55.6612,55.6895,55.633,55.6707,12560.0
2019-06-14 15:00:00,59.19,59.23,59.16,59.21,12824.0,55.6801,55.7177,55.6518,55.6989,12824.0
2019-06-14 15:10:00,59.26,59.35,59.25,59.32,14400.0,55.7459,55.8306,55.7365,55.8023,14400.0
2019-06-14 15:20:00,59.32,59.33,59.27,59.27,31600.0,55.8023,55.8118,55.7553,55.7553,31600.0
2019-06-14 15:30:00,59.27,59.33,59.22,59.32,22992.0,55.7553,55.8118,55.7083,55.8023,22992.0
2019-06-14 15:40:00,59.31,59.31,59.17,59.23,26340.0,55.7929,55.7929,55.6612,55.7177,26340.0
2019-06-14 15:50:00,59.23,59.24,59.09,59.12,96028.0,55.7177,55.7271,55.586,55.6142,96028.0
2019-06-17 09:30:00,58.99,59.1,58.9,58.98,88200.0,55.4919,55.5954,55.4073,55.4825,88200.0
2019-06-17 09:40:00,59.03,59.15,59.0,59.02,15224.0,55.5295,55.6424,55.5013,55.5201,15224.0
2019-06-17 09:50:00,59.05,59.05,58.75,58.76,73868.0,55.5484,55.5484,55.2662,55.2756,73868.0
2019-06-17 10:00:00,58.8,59.03,58.79,59.0,49684.0,55.3132,55.5295,55.3038,55.5013,49684.0
2019-06-17 10:10:00,58.99,59.06,58.99,59.0,9600.0,55.4919,55.5578,55.4919,55.5013,9600.0
2019-06-17 10:20:00,59.02,59.04,58.89,58.89,43732.0,55.5201,55.539,55.3978,55.3978,43732.0
2019-06-17 10:30:00,58.92,58.97,58.86,58.91,26380.0,55.4261,55.4731,55.3696,55.4167,26380.0
2019-06-17 10:40:00,58.91,58.92,58.62,58.65,35316.0,55.4167,55.4261,55.1439,55.1721,35316.0
2019-06-17 10:50:00,58.63,58.83,58.63,58.83,40444.0,55.1533,55.3414,55.1533,55.3414,40444.0
2019-06-17 11:00:00,58.82,58.82,58.73,58.77,23560.0,55.332,55.332,55.2473,55.285,23560.0
2019-06-17 11:10:00,58.77,58.8,58.67,58.67,20188.0,55.285,55.3132,55.1909,55.1909,20188.0
2019-06-17 11:20:00,58.69,58.71,58.62,58.67,27740.0,55.2097,55.2285,55.1439,55.1909,27740.0
2019-06-17 11:30:00,58.67,58.67,58.57,58.58,31944.0,55.1909,55.1909,55.0968,55.1062,31944.0
2019-06-17 11:40:00,58.6,58.6,58.51,58.53,26668.0,55.125,55.125,55.0404,55.0592,26668.0
2019-06-17 11:50:00,58.51,58.51,58.45,58.5,15200.0,55.0404,55.0404,54.9839,55.031,15200.0
2019-06-17 12:00:00,58.49,58.53,58.41,58.51,20400.0,55.0216,55.0592,54.9463,55.0404,20400.0
2019-06-17 12:10:00,58.52,58.57,58.47,58.49,48188.0,55.0498,55.0968,55.0028,55.0216,48188.0
2019-06-17 12:20:00,58.5,58.5,58.45,58.48,24048.0,55.031,55.031,54.9839,55.0122,24048.0
2019-06-17 12:30:00,58.49,58.5,58.44,58.48,14840.0,55.0216,55.031,54.9745,55.0122,14840.0
2019-06-17 12:40:00,58.46,58.52,58.39,58.47,30900.0,54.9933,55.0498,54.9275,55.0028,30900.0
2019-06-17 12:50:00,58.47,58.51,58.46,58.49,80032.0,55.0028,55.0404,54.9933,55.0216,80032.0
2019-06-17 13:00:00,58.5,58.52,58.47,58.47,80420.0,55.031,55.0498,55.0028,55.0028,80420.0
2019-06-17 13:10:00,58.47,58.5,58.46,58.46,18912.0,55.0028,55.031,54.9933,54.9933,18912.0
2019-06-17 13:20:00,58.44,58.46,58.41,58.46,9200.0,54.9745,54.9933,54.9463,54.9933,9200.0
2019-06-17 13:30:00,58.46,58.51,58.45,58.45,17248.0,54.9933,55.0404,54.9839,54.9839,17248.0
2019-06-17 13:40:00,58.45,58.45,58.4,58.4,16400.0,54.9839,54.9839,54.9369,54.9369,16400.0
2019-06-17 13:50:00,58.4,58.41,58.39,58.4,26464.0,54.9369,54.9463,54.9275,54.9369,26464.0
2019-06-17 14:00:00,58.41,58.46,58.39,58.4,24688.0,54.9463,54.9933,54.9275,54.9369,24688.0
2019-06-17 14:10:00,58.4,58.51,58.4,58.47,22400.0,54.9369,55.0404,54.9369,55.0028,22400.0
2019-06-17 14:20:00,58.47,58.48,58.42,58.45,91324.0,55.0028,55.0122,54.9557,54.9839,91324.0
2019-06-17 14:30:00,58.44,58.49,58.43,58.46,24320.0,54.9745,55.0216,54.9651,54.9933,24320.0
2019-06-17 14:40:00,58.47,58.47,58.4,58.41,17084.0,55.0028,55.0028,54.9369,54.9463,17084.0
2019-06-17 14:50:00,58.41,58.44,58.31,58.33,32844.0,54.9463,54.9745,54.8522,54.8711,32844.0
2019-06-17 15:00:00,58.33,58.34,58.26,58.27,51772.0,54.8711,54.8805,54.8052,54.8146,51772.0
2019-06-17 15:10:00,58.27,58.28,58.18,58.18,69684.0,54.8146,54.824,54.73,54.73,69684.0
2019-06-17 15:20:00,58.18,58.29,58.17,58.24,109616.0,54.73,54.8334,54.7205,54.7864,109616.0
2019-06-17 15:30:00,58.25,58.27,58.15,58.15,52908.0,54.7958,54.8146,54.7017,54.7017,52908.0
2019-06-17 15:40:00,58.14,58.18,58.12,58.13,51376.0,54.6923,54.73,54.6735,54.6829,51376.0
2019-06-17 15:50:00,58.13,58.15,58.02,58.06,257428.0,54.6829,54.7017,54.5794,54.6171,257428.0
2019-06-18 09:30:00,58.46,58.66,57.9,58.49,65300.0,54.9933,55.1815,54.4666,55.0216,65300.0
2019-06-18 09:40:00,58.49,58.75,58.34,58.56,95836.0,55.0216,55.2662,54.8805,55.0874,95836.0
2019-06-18 09:50:00,58.58,58.58,58.26,58.26,44400.0,55.1062,55.1062,54.8052,54.8052,44400.0
2019-06-18 10:00:00,58.25,58.44,58.21,58.24,78800.0,54.7958,54.9745,54.7582,54.7864,78800.0
2019-06-18 10:10:00,58.23,58.38,58.23,58.27,34144.0,54.777,54.9181,54.777,54.8146,34144.0
2019-06-18 10:20:00,58.27,58.34,58.09,58.14,86600.0,54.8146,54.8805,54.6453,54.6923,86600.0
2019-06-18 10:30:00,58.16,58.23,58.08,58.18,38900.0,54.7111,54.777,54.6359,54.73,38900.0
2019-06-18 10:40:00,58.17,58.18,58.11,58.17,37748.0,54.7205,54.73,54.6641,54.7205,37748.0
2019-06-18 10:50:00,58.15,58.18,58.1,58.13,69308.0,54.7017,54.73,54.6547,54.6829,69308.0
2019-06-18 11:00:00,58.15,58.15,58.06,58.1,30000.0,54.7017,54.7017,54.6171,54.6547,30000.0
2019-06-18 11:10:00,58.1,58.11,57.95,58.01,43496.0,54.6547,54.6641,54.5136,54.57,43496.0
2019-06-18 11:20:00,58.02,58.04,57.88,58.0,41240.0,54.5794,54.5983,54.4477,54.5606,41240.0
2019-06-18 11:30:00,57.98,58.02,57.95,58.01,43356.0,54.5418,54.5794,54.5136,54.57,43356.0
2019-06-18 11:40:00,58.02,58.04,57.95,57.96,25720.0,54.5794,54.5983,54.5136,54.523,25720.0
2019-06-18 11:50:00,57.96,57.96,57.89,57.93,31200.0,54.523,54.523,54.4571,54.4948,31200.0
2019-06-18 12:00:00,57.92,57.98,57.9,57.93,42400.0,54.4854,54.5418,54.4666,54.4948,42400.0
2019-06-18 12:10:00,57.94,57.94,57.84,57.85,34192.0,54.5042,54.5042,54.4101,54.4195,34192.0
2019-06-18 12:20:00,57.85,57.88,57.82,57.86,38328.0,54.4195,54.4477,54.3913,54.4289,38328.0
2019-06-18 12:30:00,57.85,57.92,57.84,57.87,35436.0,54.4195,54.4854,54.4101,54.4383,35436.0
2019-06-18 12:40:00,57.88,57.9,57.85,57.86,27540.0,54.4477,54.4666,54.4195,54.4289,27540.0
2019-06-18 12:50:00,57.86,57.89,57.82,57.88,30800.0,54.4289,54.4571,54.3913,54.4477,30800.0
2019-06-18 13:00:00,57.88,57.92,57.84,57.88,38544.0,54.4477,54.4854,54.4101,54.4477,38544.0
2019-06-18 13:10:00,57.87,57.88,57.68,57.72,76872.0,54.4383,54.4477,54.2596,54.2972,76872.0
2019-06-18 13:20:00,57.72,57.76,57.63,57.68,45960.0,54.2972,54.3349,54.2126,54.2596,45960.0
2019-06-18 13:30:00,57.68,57.78,57.68,57.78,28360.0,54.2596,54.3537,54.2596,54.3537,28360.0
2019-06-18 13:40:00,57.78,57.8,57.72,57.77,35868.0,54.3537,54.3725,54.2972,54.3443,35868.0
2019-06-18 13:50:00,57.77,57.85,57.76,57.85,22400.0,54.3443,54.4195,54.3349,54.4195,22400.0
2019-06-18 14:00:00,57.89,57.97,57.89,57.97,28512.0,54.4571,54.5324,54.4571,54.5324,28512.0
2019-06-18 14:10:00,57.98,57.99,57.95,57.97,44800.0,54.5418,54.5512,54.5136,54.5324,44800.0
2019-06-18 14:20:00,57.98,58.0,57.97,57.99,54208.0,54.5418,54.5606,54.5324,54.5512,54208.0
2019-06-18 14:30:00,57.99,58.01,57.96,57.97,41288.0,54.5512,54.57,54.523,54.5324,41288.0
2019-06-18 14:40:00,57.98,58.02,57.94,57.98,49200.0,54.5418,54.5794,54.5042,54.5418,49200.0
2019-06-18 14:50:00,57.97,57.97,57.9,57.93,28000.0,54.5324,54.5324,54.4666,54.4948,28000.0
2019-06-18 15:00:00,57.92,57.94,57.89,57.92,36400.0,54.4854,54.5042,54.4571,54.4854,36400.0
2019-06-18 15:10:00,57.93,57.96,57.87,57.94,44800.0,54.4948,54.523,54.4383,54.5042,44800.0
2019-06-18 15:20:00,57.94,57.99,57.93,57.95,58400.0,54.5042,54.5512,54.4948,54.5136,58400.0
2019-06-18 15:30:00,57.93,57.93,57.82,57.92,67200.0,54.4948,54.4948,54.3913,54.4854,67200.0
2019-06-18 15:40:00,57.92,57.97,57.88,57.93,54288.0,54.4854,54.5324,54.4477,54.4948,54288.0
2019-06-18 15:50:00,57.94,57.96,57.81,57.86,310732.0,54.5042,54.523,54.3819,54.4289,310732.0
2019-06-19 09:30:00,57.79,58.07,57.67,57.89,136780.0,54.3631,54.6265,54.2502,54.4571,136780.0
2019-06-19 09:40:00,57.81,57.82,57.71,57.81,33112.0,54.3819,54.3913,54.2878,54.3819,33112.0
2019-06-19 09:50:00,57.77,57.9,57.72,57.87,48400.0,54.3443,54.4666,54.2972,54.4383,48400.0
2019-06-19 10:00:00,57.91,58.03,57.84,57.84,46628.0,54.476,54.5888,54.4101,54.4101,46628.0
2019-06-19 10:10:00,57.84,57.92,57.7,57.73,32800.0,54.4101,54.4854,54.2784,54.3066,32800.0
2019-06-19 10:20:00,57.75,57.81,57.73,57.78,24800.0,54.3255,54.3819,54.3066,54.3537,24800.0
2019-06-19 10:30:00,57.77,57.85,57.73,57.79,27544.0,54.3443,54.4195,54.3066,54.3631,27544.0
2019-06-19 10:40:00,57.8,57.92,57.77,57.9,16400.0,54.3725,54.4854,54.3443,54.4666,16400.0
2019-06-19 10:50:00,57.88,58.0,57.88,57.99,20080.0,54.4477,54.5606,54.4477,54.5512,20080.0
2019-06-19 11:00:00,57.99,58.06,57.97,58.05,28552.0,54.5512,54.6171,54.5324,54.6077,28552.0
2019-06-19 11:10:00,58.05,58.13,58.0,58.01,25600.0,54.6077,54.6829,54.5606,54.57,25600.0
2019-06-19 11:20:00,58.01,58.04,57.95,58.01,23600.0,54.57,54.5983,54.5136,54.57,23600.0
2019-06-19 11:30:00,58.07,58.15,58.07,58.13,24104.0,54.6265,54.7017,54.6265,54.6829,24104.0
2019-06-19 11:40:00,58.15,58.24,58.12,58.24,28516.0,54.7017,54.7864,54.6735,54.7864,28516.0
2019-06-19 11:50:00,58.25,58.25,58.19,58.2,18400.0,54.7958,54.7958,54.7394,54.7488,18400.0
2019-06-19 12:00:00,58.22,58.23,58.2,58.2,18500.0,54.7676,54.777,54.7488,54.7488,18500.0
2019-06-19 12:10:00,58.21,58.29,58.21,58.29,12000.0,54.7582,54.8334,54.7582,54.8334,12000.0
2019-06-19 12:20:00,58.27,58.3,58.26,58.26,7048.0,54.8146,54.8428,54.8052,54.8052,7048.0
2019-06-19 12:30:00,58.26,58.3,58.23,58.25,29820.0,54.8052,54.8428,54.777,54.7958,29820.0
2019-06-19 12:40:00,58.25,58.26,58.21,58.21,17900.0,54.7958,54.8052,54.7582,54.7582,17900.0
2019-06-19 12:50:00,58.21,58.24,58.21,58.24,8548.0,54.7582,54.7864,54.7582,54.7864,8548.0
2019-06-19 13:00:00,58.23,58.24,58.21,58.22,7200.0,54.777,54.7864,54.7582,54.7676,7200.0
2019-06-19 13:10:00,58.22,58.24,58.21,58.21,11600.0,54.7676,54.7864,54.7582,54.7582,11600.0
2019-06-19 13:20:00,58.21,58.26,58.21,58.25,20560.0,54.7582,54.8052,54.7582,54.7958,20560.0
2019-06-19 13:30:00,58.26,58.37,58.25,58.37,40676.0,54.8052,54.9087,54.7958,54.9087,40676.0
2019-06-19 13:40:00,58.37,58.38,58.26,58.33,31964.0,54.9087,54.9181,54.8052,54.8711,31964.0
2019-06-19 13:50:00,58.34,58.45,58.33,58.45,29564.0,54.8805,54.9839,54.8711,54.9839,29564.0
2019-06-19 14:00:00,58.47,58.79,58.27,58.65,70424.0,55.0028,55.3038,54.8146,55.1721,70424.0
2019-06-19 14:10:00,58.64,58.67,58.56,58.6,20208.0,55.1627,55.1909,55.0874,55.125,20208.0
2019-06-19 14:20:00,58.57,58.64,58.52,58.63,20092.0,55.0968,55.1627,55.0498,55.1533,20092.0
2019-06-19 14:30:00,58.61,58.81,58.61,58.7,37576.0,55.1345,55.3226,55.1345,55.2191,37576.0
2019-06-19 14:40:00,58.71,58.81,58.67,58.74,44000.0,55.2285,55.3226,55.1909,55.2567,44000.0
2019-06-19 14:50:00,58.78,58.9,58.76,58.84,37340.0,55.2944,55.4073,55.2756,55.3508,37340.0
2019-06-19 15:00:00,58.84,58.97,58.84,58.94,46192.0,55.3508,55.4731,55.3508,55.4449,46192.0
2019-06-19 15:10:00,58.94,59.08,58.92,59.07,49860.0,55.4449,55.5766,55.4261,55.5672,49860.0
2019-06-19 15:20:00,59.07,59.13,58.99,59.0,60372.0,55.5672,55.6236,55.4919,55.5013,60372.0
2019-06-19 15:30:00,58.98,59.02,58.82,58.84,60752.0,55.4825,55.5201,55.332,55.3508,60752.0
2019-06-19 15:40:00,58.82,58.89,58.79,58.85,108456.0,55.332,55.3978,55.3038,55.3602,108456.0
2019-06-19 15:50:00,58.85,58.92,58.77,58.77,180104.0,55.3602,55.4261,55.285,55.285,180104.0
2019-06-20 09:30:00,59.22,59.39,57.51,58.09,187124.0,55.7083,55.8682,54.0997,54.6453,187124.0
2019-06-20 09:40:00,58.23,58.61,58.2,58.42,42100.0,54.777,55.1345,54.7488,54.9557,42100.0
2019-06-20 09:50:00,58.45,58.74,58.32,58.5,35852.0,54.9839,55.2567,54.8616,55.031,35852.0
2019-06-20 10:00:00,58.46,58.49,58.34,58.45,70456.0,54.9933,55.0216,54.8805,54.9839,70456.0
2019-06-20 10:10:00,58.4,58.42,57.95,58.0,72860.0,54.9369,54.9557,54.5136,54.5606,72860.0
2019-06-20 10:20:00,57.99,58.02,57.92,57.99,62836.0,54.5512,54.5794,54.4854,54.5512,62836.0
2019-06-20 10:30:00,58.0,58.06,57.87,57.9,45200.0,54.5606,54.6171,54.4383,54.4666,45200.0
2019-06-20 10:40:00,57.93,58.12,57.93,58.08,53000.0,54.4948,54.6735,54.4948,54.6359,53000.0
2019-06-20 10:50:00,58.06,58.21,58.05,58.05,19260.0,54.6171,54.7582,54.6077,54.6077,19260.0
2019-06-20 11:00:00,58.07,58.08,57.97,57.99,19948.0,54.6265,54.6359,54.5324,54.5512,19948.0
2019-06-20 11:10:00,58.0,58.1,57.88,57.96,40164.0,54.5606,54.6547,54.4477,54.523,40164.0
2019-06-20 11:20:00,57.98,58.02,57.87,57.88,73548.0,54.5418,54.5794,54.4383,54.4477,73548.0
2019-06-20 11:30:00,57.9,57.94,57.85,57.91,16100.0,54.4666,54.5042,54.4195,54.476,16100.0
2019-06-20 11:40:00,57.91,58.0,57.85,57.95,12256.0,54.476,54.5606,54.4195,54.5136,12256.0
2019-06-20 11:50:00,57.97,57.99,57.93,57.95,13000.0,54.5324,54.5512,54.4948,54.5136,13000.0
2019-06-20 12:00:00,57.98,57.99,57.94,57.95,29360.0,54.5418,54.5512,54.5042,54.5136,29360.0
2019-06-20 12:10:00,57.94,57.96,57.81,57.81,25400.0,54.5042,54.523,54.3819,54.3819,25400.0
2019-06-20 12:20:00,57.83,57.96,57.82,57.95,17704.0,54.4007,54.523,54.3913,54.5136,17704.0
2019-06-20 12:30:00,57.94,58.02,57.94,57.99,14000.0,54.5042,54.5794,54.5042,54.5512,14000.0
2019-06-20 12:40:00,57.99,58.01,57.96,57.99,26000.0,54.5512,54.57,54.523,54.5512,26000.0
2019-06-20 12:50:00,58.0,58.01,57.96,57.98,54800.0,54.5606,54.57,54.523,54.5418,54800.0
2019-06-20 13:00:00,58.0,58.01,57.97,58.0,40936.0,54.5606,54.57,54.5324,54.5606,40936.0
2019-06-20 13:10:00,57.99,58.0,57.93,58.0,27584.0,54.5512,54.5606,54.4948,54.5606,27584.0
2019-06-20 13:20:00,58.0,58.0,57.9,57.9,43924.0,54.5606,54.5606,54.4666,54.4666,43924.0
2019-06-20 13:30:00,57.94,58.01,57.93,57.95,20400.0,54.5042,54.57,54.4948,54.5136,20400.0
2019-06-20 13:40:00,57.98,57.98,57.94,57.98,11200.0,54.5418,54.5418,54.5042,54.5418,11200.0
2019-06-20 13:50:00,57.99,58.03,57.93,58.0,14104.0,54.5512,54.5888,54.4948,54.5606,14104.0
2019-06-20 14:00:00,58.0,58.03,57.91,58.01,52600.0,54.5606,54.5888,54.476,54.57,52600.0
2019-06-20 14:10:00,58.01,58.02,57.91,57.99,34652.0,54.57,54.5794,54.476,54.5512,34652.0
2019-06-20 14:20:00,57.98,57.99,57.91,57.91,12572.0,54.5418,54.5512,54.476,54.476,12572.0
2019-06-20 14:30:00,57.94,57.99,57.93,57.94,25684.0,54.5042,54.5512,54.4948,54.5042,25684.0
2019-06-20 14:40:00,57.95,58.05,57.95,58.01,22400.0,54.5136,54.6077,54.5136,54.57,22400.0
2019-06-20 14:50:00,58.01,58.08,58.01,58.01,22400.0,54.57,54.6359,54.57,54.57,22400.0
2019-06-20 15:00:00,58.04,58.06,57.99,58.01,24300.0,54.5983,54.6171,54.5512,54.57,24300.0
2019-06-20 15:10:00,58.01,58.19,58.01,58.15,32400.0,54.57,54.7394,54.57,54.7017,32400.0
2019-06-20 15:20:00,58.15,58.29,58.15,58.24,44388.0,54.7017,54.8334,54.7017,54.7864,44388.0
2019-06-20 15:30:00,58.23,58.27,58.18,58.21,53108.0,54.777,54.8146,54.73,54.7582,53108.0
2019-06-20 15:40:00,58.2,58.3,58.2,58.28,99536.0,54.7488,54.8428,54.7488,54.824,99536.0
2019-06-20 15:50:00,58.27,58.32,58.1,58.15,254260.0,54.8146,54.8616,54.6547,54.7017,254260.0
2019-06-21 09:30:00,58.1,58.24,57.8,57.87,370436.0,54.6547,54.7864,54.3725,54.4383,370436.0
2019-06-21 09:40:00,57.9,57.96,57.74,57.75,22000.0,54.4666,54.523,54.316,54.3255,22000.0
2019-06-21 09:50:00,57.76,57.99,57.72,57.95,32800.0,54.3349,54.5512,54.2972,54.5136,32800.0
2019-06-21 10:00:00,57.92,58.01,57.88,58.01,10532.0,54.4854,54.57,54.4477,54.57,10532.0
2019-06-21 10:10:00,58.02,58.09,58.01,58.03,10000.0,54.5794,54.6453,54.57,54.5888,10000.0
2019-06-21 10:20:00,58.1,58.1,58.06,58.08,17200.0,54.6547,54.6547,54.6171,54.6359,17200.0
2019-06-21 10:30:00,58.06,58.15,58.06,58.15,21596.0,54.6171,54.7017,54.6171,54.7017,21596.0
2019-06-21 10:40:00,58.17,58.37,58.16,58.37,13380.0,54.7205,54.9087,54.7111,54.9087,13380.0
2019-06-21 10:50:00,58.31,58.33,58.24,58.24,9280.0,54.8522,54.8711,54.7864,54.7864,9280.0
2019-06-21 11:00:00,58.26,58.53,58.26,58.5,13600.0,54.8052,55.0592,54.8052,55.031,13600.0
2019-06-21 11:10:00,58.48,58.49,58.4,58.4,7600.0,55.0122,55.0216,54.9369,54.9369,7600.0
2019-06-21 11:20:00,58.44,58.48,58.3,58.3,9600.0,54.9745,55.0122,54.8428,54.8428,9600.0
2019-06-21 11:30:00,58.31,58.41,58.27,58.31,14600.0,54.8522,54.9463,54.8146,54.8522,14600.0
2019-06-21 11:40:00,58.3,58.3,58.26,58.29,6056.0,54.8428,54.8428,54.8052,54.8334,6056.0
2019-06-21 11:50:00,58.3,58.3,58.25,58.26,12592.0,54.8428,54.8428,54.7958,54.8052,12592.0
2019-06-21 12:00:00,58.25,58.28,58.22,58.24,35776.0,54.7958,54.824,54.7676,54.7864,35776.0
2019-06-21 12:10:00,58.24,58.27,58.2,58.24,27516.0,54.7864,54.8146,54.7488,54.7864,27516.0
2019-06-21 12:20:00,58.24,58.27,58.23,58.26,26400.0,54.7864,54.8146,54.777,54.8052,26400.0
2019-06-21 12:30:00,58.27,58.29,58.24,58.27,12176.0,54.8146,54.8334,54.7864,54.8146,12176.0
2019-06-21 12:40:00,58.29,58.31,58.27,58.29,6800.0,54.8334,54.8522,54.8146,54.8334,6800.0
2019-06-21 12:50:00,58.3,58.31,58.26,58.31,6600.0,54.8428,54.8522,54.8052,54.8522,6600.0
2019-06-21 13:00:00,58.29,58.31,58.27,58.28,13356.0,54.8334,54.8522,54.8146,54.824,13356.0
2019-06-21 13:10:00,58.29,58.29,58.24,58.27,32280.0,54.8334,54.8334,54.7864,54.8146,32280.0
2019-06-21 13:20:00,58.27,58.27,58.17,58.19,42948.0,54.8146,54.8146,54.7205,54.7394,42948.0
2019-06-21 13:30:00,58.19,58.25,58.19,58.23,16784.0,54.7394,54.7958,54.7394,54.777,16784.0
2019-06-21 13:40:00,58.23,58.27,58.23,58.24,14752.0,54.777,54.8146,54.777,54.7864,14752.0
2019-06-21 13:50:00,58.24,58.27,58.23,58.27,8072.0,54.7864,54.8146,54.777,54.8146,8072.0
2019-06-21 14:00:00,58.24,58.29,58.24,58.27,15808.0,54.7864,54.8334,54.7864,54.8146,15808.0
2019-06-21 14:10:00,58.27,58.29,58.25,58.28,8464.0,54.8146,54.8334,54.7958,54.824,8464.0
2019-06-21 14:20:00,58.29,58.32,58.27,58.32,10800.0,54.8334,54.8616,54.8146,54.8616,10800.0
2019-06-21 14:30:00,58.32,58.4,58.29,58.39,23884.0,54.8616,54.9369,54.8334,54.9275,23884.0
2019-06-21 14:40:00,58.37,58.42,58.36,58.42,17076.0,54.9087,54.9557,54.8993,54.9557,17076.0
2019-06-21 14:50:00,58.38,58.43,58.38,58.4,26724.0,54.9181,54.9651,54.9181,54.9369,26724.0
2019-06-21 15:00:00,58.38,58.49,58.38,58.49,19588.0,54.9181,55.0216,54.9181,55.0216,19588.0
2019-06-21 15:10:00,58.48,58.51,58.46,58.5,26628.0,55.0122,55.0404,54.9933,55.031,26628.0
2019-06-21 15:20:00,58.5,58.5,58.4,58.4,30488.0,55.031,55.031,54.9369,54.9369,30488.0
2019-06-21 15:30:00,58.39,58.42,58.3,58.42,29648.0,54.9275,54.9557,54.8428,54.9557,29648.0
2019-06-21 15:40:00,58.43,58.48,58.41,58.48,35212.0,54.9651,55.0122,54.9463,55.0122,35212.0
2019-06-21 15:50:00,58.47,58.47,57.9,58.1,513708.0,55.0028,55.0028,54.4666,54.6547,513708.0
2019-06-24 09:30:00,58.12,58.43,58.12,58.31,54716.0,54.6735,54.9651,54.6735,54.8522,54716.0
2019-06-24 09:40:00,58.21,58.29,58.07,58.16,23844.0,54.7582,54.8334,54.6265,54.7111,23844.0
2019-06-24 09:50:00,58.16,58.2,58.04,58.07,8880.0,54.7111,54.7488,54.5983,54.6265,8880.0
2019-06-24 10:00:00,58.1,58.12,58.0,58.01,11200.0,54.6547,54.6735,54.5606,54.57,11200.0
2019-06-24 10:10:00,58.05,58.08,57.98,57.98,11224.0,54.6077,54.6359,54.5418,54.5418,11224.0
2019-06-24 10:20:00,57.93,57.98,57.87,57.93,19600.0,54.4948,54.5418,54.4383,54.4948,19600.0
2019-06-24 10:30:00,57.92,57.95,57.85,57.86,20000.0,54.4854,54.5136,54.4195,54.4289,20000.0
2019-06-24 10:40:00,57.87,57.91,57.83,57.83,14800.0,54.4383,54.476,54.4007,54.4007,14800.0
2019-06-24 10:50:00,57.85,57.9,57.82,57.87,37684.0,54.4195,54.4666,54.3913,54.4383,37684.0
2019-06-24 11:00:00,57.88,58.02,57.87,58.02,22400.0,54.4477,54.5794,54.4383,54.5794,22400.0
2019-06-24 11:10:00,58.03,58.09,58.02,58.04,16092.0,54.5888,54.6453,54.5794,54.5983,16092.0
2019-06-24 11:20:00,58.03,58.15,57.98,58.15,33288.0,54.5888,54.7017,54.5418,54.7017,33288.0
2019-06-24 11:30:00,58.15,58.19,58.12,58.17,9200.0,54.7017,54.7394,54.6735,54.7205,9200.0
2019-06-24 11:40:00,58.18,58.21,58.12,58.18,18000.0,54.73,54.7582,54.6735,54.73,18000.0
2019-06-24 11:50:00,58.17,58.22,58.15,58.16,11964.0,54.7205,54.7676,54.7017,54.7111,11964.0
2019-06-24 12:00:00,58.17,58.22,58.17,58.2,10808.0,54.7205,54.7676,54.7205,54.7488,10808.0
2019-06-24 12:10:00,58.19,58.23,58.19,58.23,2800.0,54.7394,54.777,54.7394,54.777,2800.0
2019-06-24 12:20:00,58.21,58.29,58.21,58.28,10408.0,54.7582,54.8334,54.7582,54.824,10408.0
2019-06-24 12:30:00,58.28,58.32,58.26,58.27,20500.0,54.824,54.8616,54.8052,54.8146,20500.0
2019-06-24 12:40:00,58.26,58.3,58.26,58.28,6800.0,54.8052,54.8428,54.8052,54.824,6800.0
2019-06-24 12:50:00,58.26,58.28,58.26,58.27,10248.0,54.8052,54.824,54.8052,54.8146,10248.0
2019-06-24 13:00:00,58.27,58.29,58.26,58.28,9200.0,54.8146,54.8334,54.8052,54.824,9200.0
2019-06-24 13:10:00,58.27,58.3,58.27,58.28,6000.0,54.8146,54.8428,54.8146,54.824,6000.0
2019-06-24 13:20:00,58.29,58.29,58.25,58.27,14396.0,54.8334,54.8334,54.7958,54.8146,14396.0
2019-06-24 13:30:00,58.28,58.29,58.27,58.28,9200.0,54.824,54.8334,54.8146,54.824,9200.0
2019-06-24 13:40:00,58.29,58.29,58.25,58.27,6800.0,54.8334,54.8334,54.7958,54.8146,6800.0
2019-06-24 13:50:00,58.26,58.27,58.24,58.25,17732.0,54.8052,54.8146,54.7864,54.7958,17732.0
2019-06-24 14:00:00,58.25,58.28,58.25,58.28,17220.0,54.7958,54.824,54.7958,54.824,17220.0
2019-06-24 14:10:00,58.27,58.27,58.24,58.26,16000.0,54.8146,54.8146,54.7864,54.8052,16000.0
2019-06-24 14:20:00,58.26,58.26,58.14,58.16,9352.0,54.8052,54.8052,54.6923,54.7111,9352.0
2019-06-24 14:30:00,58.17,58.2,58.17,58.19,5200.0,54.7205,54.7488,54.7205,54.7394,5200.0
2019-06-24 14:40:00,58.2,58.2,58.12,58.15,13308.0,54.7488,54.7488,54.6735,54.7017,13308.0
2019-06-24 14:50:00,58.16,58.19,58.12,58.14,5012.0,54.7111,54.7394,54.6735,54.6923,5012.0
2019-06-24 15:00:00,58.16,58.16,58.12,58.15,21368.0,54.7111,54.7111,54.6735,54.7017,21368.0
2019-06-24 15:10:00,58.16,58.2,58.15,58.19,5600.0,54.7111,54.7488,54.7017,54.7394,5600.0
2019-06-24 15:20:00,58.19,58.24,58.17,58.21,21600.0,54.7394,54.7864,54.7205,54.7582,21600.0
2019-06-24 15:30:00,58.22,58.23,58.19,58.21,23200.0,54.7676,54.777,54.7394,54.7582,23200.0
2019-06-24 15:40:00,58.21,58.27,58.21,58.22,29476.0,54.7582,54.8146,54.7582,54.7676,29476.0
2019-06-24 15:50:00,58.21,58.32,58.21,58.28,114920.0,54.7582,54.8616,54.7582,54.824,114920.0
2019-06-25 09:30:00,58.46,58.47,58.19,58.19,35816.0,54.9933,55.0028,54.7394,54.7394,35816.0
2019-06-25 09:40:00,58.21,58.22,58.11,58.15,7360.0,54.7582,54.7676,54.6641,54.7017,7360.0
2019-06-25 09:50:00,58.13,58.29,58.13,58.29,5600.0,54.6829,54.8334,54.6829,54.8334,5600.0
2019-06-25 10:00:00,58.29,58.29,58.2,58.2,4800.0,54.8334,54.8334,54.7488,54.7488,4800.0
2019-06-25 10:10:00,58.21,58.21,58.12,58.14,8000.0,54.7582,54.7582,54.6735,54.6923,8000.0
2019-06-25 10:20:00,58.13,58.21,58.06,58.08,32624.0,54.6829,54.7582,54.6171,54.6359,32624.0
2019-06-25 10:30:00,58.1,58.15,57.99,57.99,7200.0,54.6547,54.7017,54.5512,54.5512,7200.0
2019-06-25 10:40:00,58.04,58.15,58.02,58.05,8400.0,54.5983,54.7017,54.5794,54.6077,8400.0
2019-06-25 10:50:00,58.05,58.13,57.99,58.01,29600.0,54.6077,54.6829,54.5512,54.57,29600.0
2019-06-25 11:00:00,58.06,58.06,57.98,58.04,116060.0,54.6171,54.6171,54.5418,54.5983,116060.0
2019-06-25 11:10:00,58.02,58.08,58.02,58.03,26912.0,54.5794,54.6359,54.5794,54.5888,26912.0
2019-06-25 11:20:00,58.02,58.07,58.02,58.03,53252.0,54.5794,54.6265,54.5794,54.5888,53252.0
2019-06-25 11:30:00,58.04,58.04,57.91,57.99,26800.0,54.5983,54.5983,54.476,54.5512,26800.0
2019-06-25 11:40:00,57.95,58.04,57.95,58.02,86728.0,54.5136,54.5983,54.5136,54.5794,86728.0
2019-06-25 11:50:00,58.0,58.02,57.97,58.01,18000.0,54.5606,54.5794,54.5324,54.57,18000.0
2019-06-25 12:00:00,58.01,58.08,57.99,58.07,24452.0,54.57,54.6359,54.5512,54.6265,24452.0
2019-06-25 12:10:00,58.07,58.18,58.06,58.18,8776.0,54.6265,54.73,54.6171,54.73,8776.0
2019-06-25 12:20:00,58.16,58.2,58.12,58.15,38000.0,54.7111,54.7488,54.6735,54.7017,38000.0
2019-06-25 12:30:00,58.17,58.2,58.07,58.08,31600.0,54.7205,54.7488,54.6265,54.6359,31600.0
2019-06-25 12:40:00,58.09,58.16,58.08,58.16,18592.0,54.6453,54.7111,54.6359,54.7111,18592.0
2019-06-25 12:50:00,58.14,58.22,58.14,58.22,10800.0,54.6923,54.7676,54.6923,54.7676,10800.0
2019-06-25 13:00:00,58.18,58.24,58.1,58.24,33564.0,54.73,54.7864,54.6547,54.7864,33564.0
2019-06-25 13:10:00,58.24,58.3,58.19,58.23,9200.0,54.7864,54.8428,54.7394,54.777,9200.0
2019-06-25 13:20:00,58.23,58.27,58.2,58.23,5600.0,54.777,54.8146,54.7488,54.777,5600.0
2019-06-25 13:30:00,58.22,58.33,58.22,58.31,9200.0,54.7676,54.8711,54.7676,54.8522,9200.0
2019-06-25 13:40:00,58.34,58.35,58.29,58.29,6800.0,54.8805,54.8899,54.8334,54.8334,6800.0
2019-06-25 13:50:00,58.32,58.32,58.21,58.21,9392.0,54.8616,54.8616,54.7582,54.7582,9392.0
2019-06-25 14:00:00,58.21,58.24,58.19,58.22,9640.0,54.7582,54.7864,54.7394,54.7676,9640.0
2019-06-25 14:10:00,58.21,58.3,58.21,58.27,21600.0,54.7582,54.8428,54.7582,54.8146,21600.0
2019-06-25 14:20:00,58.17,58.2,58.13,58.13,8000.0,54.7205,54.7488,54.6829,54.6829,8000.0
2019-06-25 14:30:00,58.12,58.21,57.97,58.0,24400.0,54.6735,54.7582,54.5324,54.5606,24400.0
2019-06-25 14:40:00,58.01,58.02,57.95,57.98,9600.0,54.57,54.5794,54.5136,54.5418,9600.0
2019-06-25 14:50:00,57.98,58.07,57.95,58.01,16000.0,54.5418,54.6265,54.5136,54.57,16000.0
2019-06-25 15:00:00,58.02,58.07,57.99,58.02,16400.0,54.5794,54.6265,54.5512,54.5794,16400.0
2019-06-25 15:10:00,58.04,58.04,57.88,57.9,16400.0,54.5983,54.5983,54.4477,54.4666,16400.0
2019-06-25 15:20:00,57.92,58.02,57.91,58.01,35500.0,54.4854,54.5794,54.476,54.57,35500.0
2019-06-25 15:30:00,58.0,58.04,58.0,58.04,22284.0,54.5606,54.5983,54.5606,54.5983,22284.0
2019-06-25 15:40:00,58.02,58.03,57.91,58.02,32916.0,54.5794,54.5888,54.476,54.5794,32916.0
2019-06-25 15:50:00,57.99,58.02,57.67,57.86,325344.0,54.5512,54.5794,54.2502,54.4289,325344.0
2019-06-26 09:30:00,58.27,58.56,58.06,58.56,71084.0,54.8146,55.0874,54.6171,55.0874,71084.0
2019-06-26 09:40:00,58.49,58.6,58.34,58.37,59812.0,55.0216,55.125,54.8805,54.9087,59812.0
2019-06-26 09:50:00,58.3,58.39,58.22,58.33,19200.0,54.8428,54.9275,54.7676,54.8711,19200.0
2019-06-26 10:00:00,58.3,58.34,58.27,58.27,32504.0,54.8428,54.8805,54.8146,54.8146,32504.0
2019-06-26 10:10:00,58.29,58.34,58.26,58.28,103960.0,54.8334,54.8805,54.8052,54.824,103960.0
2019-06-26 10:20:00,58.28,58.29,58.21,58.24,40952.0,54.824,54.8334,54.7582,54.7864,40952.0
2019-06-26 10:30:00,58.23,58.37,58.17,58.35,81404.0,54.777,54.9087,54.7205,54.8899,81404.0
2019-06-26 10:40:00,58.31,58.46,58.27,58.44,27764.0,54.8522,54.9933,54.8146,54.9745,27764.0
2019-06-26 10:50:00,58.48,58.48,58.3,58.3,22276.0,55.0122,55.0122,54.8428,54.8428,22276.0
2019-06-26 11:00:00,58.33,58.45,58.32,58.44,15184.0,54.8711,54.9839,54.8616,54.9745,15184.0
2019-06-26 11:10:00,58.44,58.44,58.36,58.39,17200.0,54.9745,54.9745,54.8993,54.9275,17200.0
2019-06-26 11:20:00,58.4,58.49,58.39,58.49,12400.0,54.9369,55.0216,54.9275,55.0216,12400.0
2019-06-26 11:30:00,58.44,58.51,58.39,58.45,108432.0,54.9745,55.0404,54.9275,54.9839,108432.0
2019-06-26 11:40:00,58.44,58.48,58.42,58.46,28000.0,54.9745,55.0122,54.9557,54.9933,28000.0
2019-06-26 11:50:00,58.47,58.5,58.36,58.5,51796.0,55.0028,55.031,54.8993,55.031,51796.0
2019-06-26 12:00:00,58.52,58.56,58.44,58.53,8280.0,55.0498,55.0874,54.9745,55.0592,8280.0
2019-06-26 12:10:00,58.51,58.52,58.43,58.49,15580.0,55.0404,55.0498,54.9651,55.0216,15580.0
2019-06-26 12:20:00,58.49,58.5,58.4,58.41,12228.0,55.0216,55.031,54.9369,54.9463,12228.0
2019-06-26 12:30:00,58.41,58.43,58.38,58.43,10800.0,54.9463,54.9651,54.9181,54.9651,10800.0
2019-06-26 12:40:00,58.38,58.46,58.38,58.45,11020.0,54.9181,54.9933,54.9181,54.9839,11020.0
2019-06-26 12:50:00,58.43,58.45,58.4,58.45,19976.0,54.9651,54.9839,54.9369,54.9839,19976.0
2019-06-26 13:00:00,58.44,58.49,58.42,58.47,44000.0,54.9745,55.0216,54.9557,55.0028,44000.0
2019-06-26 13:10:00,58.44,58.47,58.44,58.46,9604.0,54.9745,55.0028,54.9745,54.9933,9604.0
2019-06-26 13:20:00,58.48,58.48,58.45,58.45,11140.0,55.0122,55.0122,54.9839,54.9839,11140.0
2019-06-26 13:30:00,58.45,58.48,58.44,58.44,23600.0,54.9839,55.0122,54.9745,54.9745,23600.0
2019-06-26 13:40:00,58.4,58.4,58.26,58.29,18400.0,54.9369,54.9369,54.8052,54.8334,18400.0
2019-06-26 13:50:00,58.3,58.37,58.3,58.35,11776.0,54.8428,54.9087,54.8428,54.8899,11776.0
2019-06-26 14:00:00,58.34,58.39,58.34,58.37,14684.0,54.8805,54.9275,54.8805,54.9087,14684.0
2019-06-26 14:10:00,58.35,58.4,58.33,58.34,20460.0,54.8899,54.9369,54.8711,54.8805,20460.0
2019-06-26 14:20:00,58.3,58.3,58.21,58.23,9600.0,54.8428,54.8428,54.7582,54.777,9600.0
2019-06-26 14:30:00,58.13,58.15,58.08,58.08,7356.0,54.6829,54.7017,54.6359,54.6359,7356.0
2019-06-26 14:40:00,58.08,58.19,58.08,58.18,27408.0,54.6359,54.7394,54.6359,54.73,27408.0
2019-06-26 14:50:00,58.18,58.24,58.16,58.23,11600.0,54.73,54.7864,54.7111,54.777,11600.0
2019-06-26 15:00:00,58.26,58.32,58.26,58.27,11204.0,54.8052,54.8616,54.8052,54.8146,11204.0
2019-06-26 15:10:00,58.3,58.3,58.23,58.26,49416.0,54.8428,54.8428,54.777,54.8052,49416.0
2019-06-26 15:20:00,58.24,58.24,58.18,58.2,21872.0,54.7864,54.7864,54.73,54.7488,21872.0
2019-06-26 15:30:00,58.17,58.28,58.17,58.27,29200.0,54.7205,54.824,54.7205,54.8146,29200.0
2019-06-26 15:40:00,58.29,58.29,58.24,58.26,33880.0,54.8334,54.8334,54.7864,54.8052,33880.0
2019-06-26 15:50:00,58.27,58.32,58.2,58.2,95936.0,54.8146,54.8616,54.7488,54.7488,95936.0
2019-06-27 09:30:00,58.26,58.48,58.13,58.37,28724.0,54.8052,55.0122,54.6829,54.9087,28724.0
2019-06-27 09:40:00,58.36,58.52,58.35,58.5,8660.0,54.8993,55.0498,54.8899,55.031,8660.0
2019-06-27 09:50:00,58.55,58.74,58.54,58.72,8200.0,55.078,55.2567,55.0686,55.2379,8200.0
2019-06-27 10:00:00,58.72,58.79,58.69,58.74,11328.0,55.2379,55.3038,55.2097,55.2567,11328.0
2019-06-27 10:10:00,58.77,58.8,58.74,58.75,11172.0,55.285,55.3132,55.2567,55.2662,11172.0
2019-06-27 10:20:00,58.76,58.81,58.73,58.75,8600.0,55.2756,55.3226,55.2473,55.2662,8600.0
2019-06-27 10:30:00,58.79,58.84,58.74,58.84,14408.0,55.3038,55.3508,55.2567,55.3508,14408.0
2019-06-27 10:40:00,58.82,58.94,58.81,58.94,22476.0,55.332,55.4449,55.3226,55.4449,22476.0
2019-06-27 10:50:00,58.93,58.93,58.87,58.92,16592.0,55.4355,55.4355,55.379,55.4261,16592.0
2019-06-27 11:00:00,58.9,58.91,58.79,58.8,23840.0,55.4073,55.4167,55.3038,55.3132,23840.0
2019-06-27 11:10:00,58.79,58.8,58.69,58.73,14212.0,55.3038,55.3132,55.2097,55.2473,14212.0
2019-06-27 11:20:00,58.74,58.77,58.63,58.63,14000.0,55.2567,55.285,55.1533,55.1533,14000.0
2019-06-27 11:30:00,58.63,58.75,58.63,58.75,10200.0,55.1533,55.2662,55.1533,55.2662,10200.0
2019-06-27 11:40:00,58.77,58.77,58.7,58.75,17264.0,55.285,55.285,55.2191,55.2662,17264.0
2019-06-27 11:50:00,58.78,58.87,58.77,58.87,30356.0,55.2944,55.379,55.285,55.379,30356.0
2019-06-27 12:00:00,58.87,58.87,58.81,58.82,22012.0,55.379,55.379,55.3226,55.332,22012.0
2019-06-27 12:10:00,58.82,58.87,58.82,58.84,18764.0,55.332,55.379,55.332,55.3508,18764.0
2019-06-27 12:20:00,58.84,58.85,58.73,58.76,25812.0,55.3508,55.3602,55.2473,55.2756,25812.0
2019-06-27 12:30:00,58.76,58.78,58.74,58.77,10400.0,55.2756,55.2944,55.2567,55.285,10400.0
2019-06-27 12:40:00,58.76,58.78,58.72,58.75,18996.0,55.2756,55.2944,55.2379,55.2662,18996.0
2019-06-27 12:50:00,58.75,58.77,58.72,58.76,7300.0,55.2662,55.285,55.2379,55.2756,7300.0
2019-06-27 13:00:00,58.77,58.79,58.75,58.75,19200.0,55.285,55.3038,55.2662,55.2662,19200.0
2019-06-27 13:10:00,58.74,58.77,58.71,58.75,22160.0,55.2567,55.285,55.2285,55.2662,22160.0
2019-06-27 13:20:00,58.79,58.81,58.77,58.77,6768.0,55.3038,55.3226,55.285,55.285,6768.0
2019-06-27 13:30:00,58.77,58.82,58.77,58.82,15628.0,55.285,55.332,55.285,55.332,15628.0
2019-06-27 13:40:00,58.82,58.83,58.8,58.82,7804.0,55.332,55.3414,55.3132,55.332,7804.0
2019-06-27 13:50:00,58.79,58.82,58.77,58.78,4160.0,55.3038,55.332,55.285,55.2944,4160.0
2019-06-27 14:00:00,58.77,58.79,58.72,58.76,8480.0,55.285,55.3038,55.2379,55.2756,8480.0
2019-06-27 14:10:00,58.77,58.81,58.77,58.8,7600.0,55.285,55.3226,55.285,55.3132,7600.0
2019-06-27 14:20:00,58.79,58.8,58.77,58.79,8000.0,55.3038,55.3132,55.285,55.3038,8000.0
2019-06-27 14:30:00,58.8,58.83,58.79,58.83,13472.0,55.3132,55.3414,55.3038,55.3414,13472.0
2019-06-27 14:40:00,58.82,58.82,58.77,58.78,8000.0,55.332,55.332,55.285,55.2944,8000.0
2019-06-27 14:50:00,58.79,58.82,58.78,58.81,8020.0,55.3038,55.332,55.2944,55.3226,8020.0
2019-06-27 15:00:00,58.81,58.84,58.81,58.83,9220.0,55.3226,55.3508,55.3226,55.3414,9220.0
2019-06-27 15:10:00,58.83,58.86,58.82,58.83,14800.0,55.3414,55.3696,55.332,55.3414,14800.0
2019-06-27 15:20:00,58.83,58.85,58.79,58.84,23468.0,55.3414,55.3602,55.3038,55.3508,23468.0
2019-06-27 15:30:00,58.85,58.88,58.81,58.88,26404.0,55.3602,55.3884,55.3226,55.3884,26404.0
2019-06-27 15:40:00,58.89,58.93,58.87,58.91,24432.0,55.3978,55.4355,55.379,55.4167,24432.0
2019-06-27 15:50:00,58.93,58.99,58.9,58.92,87756.0,55.4355,55.4919,55.4073,55.4261,87756.0
2019-06-28 09:30:00,59.02,59.09,58.89,59.06,13372.0,55.5201,55.586,55.3978,55.5578,13372.0
2019-06-28 09:40:00,59.02,59.27,59.0,59.13,46756.0,55.5201,55.7553,55.5013,55.6236,46756.0
2019-06-28 09:50:00,59.11,59.15,58.8,59.15,26744.0,55.6048,55.6424,55.3132,55.6424,26744.0
2019-06-28 10:00:00,58.92,59.01,58.9,58.97,31600.0,55.4261,55.5107,55.4073,55.4731,31600.0
2019-06-28 10:10:00,58.99,59.04,58.93,58.97,11600.0,55.4919,55.539,55.4355,55.4731,11600.0
2019-06-28 10:20:00,58.97,58.98,58.93,58.94,16000.0,55.4731,55.4825,55.4355,55.4449,16000.0
2019-06-28 10:30:00,58.96,59.1,58.95,59.04,19080.0,55.4637,55.5954,55.4543,55.539,19080.0
2019-06-28 10:40:00,59.04,59.07,58.98,58.98,8620.0,55.539,55.5672,55.4825,55.4825,8620.0
2019-06-28 10:50:00,58.97,59.05,58.94,59.05,15648.0,55.4731,55.5484,55.4449,55.5484,15648.0
2019-06-28 11:00:00,59.01,59.06,58.97,59.03,9292.0,55.5107,55.5578,55.4731,55.5295,9292.0
2019-06-28 11:10:00,59.03,59.05,59.0,59.01,12400.0,55.5295,55.5484,55.5013,55.5107,12400.0
2019-06-28 11:20:00,58.98,58.98,58.87,58.92,35600.0,55.4825,55.4825,55.379,55.4261,35600.0
2019-06-28 11:30:00,58.92,58.92,58.81,58.81,26124.0,55.4261,55.4261,55.3226,55.3226,26124.0
2019-06-28 11:40:00,58.79,58.84,58.79,58.82,11600.0,55.3038,55.3508,55.3038,55.332,11600.0
2019-06-28 11:50:00,58.83,58.88,58.82,58.85,8100.0,55.3414,55.3884,55.332,55.3602,8100.0
2019-06-28 12:00:00,58.86,58.97,58.86,58.97,5200.0,55.3696,55.4731,55.3696,55.4731,5200.0
2019-06-28 12:10:00,59.02,59.08,59.02,59.07,7336.0,55.5201,55.5766,55.5201,55.5672,7336.0
2019-06-28 12:20:00,59.13,59.15,59.1,59.1,11948.0,55.6236,55.6424,55.5954,55.5954,11948.0
2019-06-28 12:30:00,59.1,59.11,59.06,59.09,11600.0,55.5954,55.6048,55.5578,55.586,11600.0
2019-06-28 12:40:00,59.1,59.11,59.09,59.1,7724.0,55.5954,55.6048,55.586,55.5954,7724.0
2019-06-28 12:50:00,59.1,59.1,59.08,59.1,7600.0,55.5954,55.5954,55.5766,55.5954,7600.0
2019-06-28 13:00:00,59.08,59.08,59.03,59.05,7600.0,55.5766,55.5766,55.5295,55.5484,7600.0
2019-06-28 13:10:00,59.04,59.07,59.04,59.05,7888.0,55.539,55.5672,55.539,55.5484,7888.0
2019-06-28 13:20:00,59.05,59.05,58.99,58.99,17200.0,55.5484,55.5484,55.4919,55.4919,17200.0
2019-06-28 13:30:00,59.02,59.02,59.0,59.02,13876.0,55.5201,55.5201,55.5013,55.5201,13876.0
2019-06-28 13:40:00,59.02,59.02,58.95,58.96,12696.0,55.5201,55.5201,55.4543,55.4637,12696.0
2019-06-28 13:50:00,58.95,58.96,58.89,58.89,14376.0,55.4543,55.4637,55.3978,55.3978,14376.0
2019-06-28 14:00:00,58.9,58.96,58.88,58.96,22240.0,55.4073,55.4637,55.3884,55.4637,22240.0
2019-06-28 14:10:00,58.96,58.97,58.92,58.94,15200.0,55.4637,55.4731,55.4261,55.4449,15200.0
2019-06-28 14:20:00,58.93,58.97,58.92,58.94,26356.0,55.4355,55.4731,55.4261,55.4449,26356.0
2019-06-28 14:30:00,58.97,59.04,58.96,59.02,12400.0,55.4731,55.539,55.4637,55.5201,12400.0
2019-06-28 14:40:00,59.06,59.11,59.04,59.11,26696.0,55.5578,55.6048,55.539,55.6048,26696.0
2019-06-28 14:50:00,59.13,59.13,58.97,58.99,16064.0,55.6236,55.6236,55.4731,55.4919,16064.0
2019-06-28 15:00:00,58.99,59.06,58.99,59.06,15920.0,55.4919,55.5578,55.4919,55.5578,15920.0
2019-06-28 15:10:00,59.06,59.06,58.97,58.97,25788.0,55.5578,55.5578,55.4731,55.4731,25788.0
2019-06-28 15:20:00,58.97,58.99,58.9,58.94,34120.0,55.4731,55.4919,55.4073,55.4449,34120.0
2019-06-28 15:30:00,58.95,58.99,58.9,58.93,33608.0,55.4543,55.4919,55.4073,55.4355,33608.0
2019-06-28 15:40:00,58.93,59.01,58.93,58.95,37596.0,55.4355,55.5107,55.4355,55.4543,37596.0
2019-06-28 15:50:00,58.96,59.38,58.92,59.34,290348.0,55.4637,55.8588,55.4261,55.8212,290348.0
2019-07-01 09:30:00,60.0,60.0,59.37,59.76,91188.0,56.442,56.442,55.8494,56.2163,91188.0
2019-07-01 09:40:00,59.59,59.67,59.23,59.33,28540.0,56.0563,56.1316,55.7177,55.8118,28540.0
2019-07-01 09:50:00,59.27,59.29,58.98,59.02,69092.0,55.7553,55.7741,55.4825,55.5201,69092.0
2019-07-01 10:00:00,59.06,59.35,59.01,59.24,56448.0,55.5578,55.8306,55.5107,55.7271,56448.0
2019-07-01 10:10:00,59.2,59.35,59.17,59.34,14876.0,55.6895,55.8306,55.6612,55.8212,14876.0
2019-07-01 10:20:00,59.33,59.33,59.07,59.1,19368.0,55.8118,55.8118,55.5672,55.5954,19368.0
2019-07-01 10:30:00,59.11,59.26,59.11,59.22,13800.0,55.6048,55.7459,55.6048,55.7083,13800.0
2019-07-01 10:40:00,59.23,59.33,59.22,59.3,11344.0,55.7177,55.8118,55.7083,55.7835,11344.0
2019-07-01 10:50:00,59.27,59.3,59.14,59.14,21056.0,55.7553,55.7835,55.633,55.633,21056.0
2019-07-01 11:00:00,59.17,59.24,59.17,59.22,20232.0,55.6612,55.7271,55.6612,55.7083,20232.0
2019-07-01 11:10:00,59.19,59.19,59.13,59.17,36112.0,55.6801,55.6801,55.6236,55.6612,36112.0
2019-07-01 11:20:00,59.21,59.21,59.1,59.12,27064.0,55.6989,55.6989,55.5954,55.6142,27064.0
2019-07-01 11:30:00,59.1,59.19,59.1,59.17,7740.0,55.5954,55.6801,55.5954,55.6612,7740.0
2019-07-01 11:40:00,59.16,59.23,59.15,59.23,23584.0,55.6518,55.7177,55.6424,55.7177,23584.0
2019-07-01 11:50:00,59.24,59.26,59.21,59.22,13200.0,55.7271,55.7459,55.6989,55.7083,13200.0
2019-07-01 12:00:00,59.24,59.41,59.24,59.41,8200.0,55.7271,55.887,55.7271,55.887,8200.0
2019-07-01 12:10:00,59.43,59.48,59.43,59.48,4400.0,55.9058,55.9529,55.9058,55.9529,4400.0
2019-07-01 12:20:00,59.48,59.48,59.42,59.45,10000.0,55.9529,55.9529,55.8964,55.9246,10000.0
2019-07-01 12:30:00,59.48,59.48,59.44,59.45,5600.0,55.9529,55.9529,55.9152,55.9246,5600.0
2019-07-01 12:40:00,59.45,59.48,59.41,59.45,17588.0,55.9246,55.9529,55.887,55.9246,17588.0
2019-07-01 12:50:00,59.45,59.46,59.27,59.27,106868.0,55.9246,55.934,55.7553,55.7553,106868.0
2019-07-01 13:00:00,59.31,59.46,59.31,59.43,16400.0,55.7929,55.934,55.7929,55.9058,16400.0
2019-07-01 13:10:00,59.41,59.41,59.35,59.39,15100.0,55.887,55.887,55.8306,55.8682,15100.0
2019-07-01 13:20:00,59.39,59.5,59.38,59.5,6800.0,55.8682,55.9717,55.8588,55.9717,6800.0
2019-07-01 13:30:00,59.49,59.51,59.45,59.49,52800.0,55.9623,55.9811,55.9246,55.9623,52800.0
2019-07-01 13:40:00,59.49,59.56,59.46,59.56,10048.0,55.9623,56.0281,55.934,56.0281,10048.0
2019-07-01 13:50:00,59.58,59.65,59.55,59.65,10000.0,56.0469,56.1128,56.0187,56.1128,10000.0
2019-07-01 14:00:00,59.65,59.66,59.6,59.66,16080.0,56.1128,56.1222,56.0657,56.1222,16080.0
2019-07-01 14:10:00,59.64,59.69,59.6,59.62,75900.0,56.1034,56.1504,56.0657,56.0846,75900.0
2019-07-01 14:20:00,59.63,59.63,59.55,59.55,13380.0,56.094,56.094,56.0187,56.0187,13380.0
2019-07-01 14:30:00,59.55,59.59,59.52,59.57,121484.0,56.0187,56.0563,55.9905,56.0375,121484.0
2019-07-01 14:40:00,59.57,59.68,59.57,59.68,8800.0,56.0375,56.141,56.0375,56.141,8800.0
2019-07-01 14:50:00,59.68,59.71,59.67,59.71,20400.0,56.141,56.1692,56.1316,56.1692,20400.0
2019-07-01 15:00:00,59.71,59.85,59.71,59.83,52600.0,56.1692,56.3009,56.1692,56.2821,52600.0
2019-07-01 15:10:00,59.84,59.89,59.84,59.88,16872.0,56.2915,56.3385,56.2915,56.3291,16872.0
2019-07-01 15:20:00,59.88,59.93,59.83,59.85,37828.0,56.3291,56.3762,56.2821,56.3009,37828.0
2019-07-01 15:30:00,59.85,59.87,59.83,59.85,39620.0,56.3009,56.3197,56.2821,56.3009,39620.0
2019-07-01 15:40:00,59.86,59.89,59.81,59.82,42652.0,56.3103,56.3385,56.2633,56.2727,42652.0
2019-07-01 15:50:00,59.83,59.83,59.66,59.71,170088.0,56.2821,56.2821,56.1222,56.1692,170088.0
2019-07-02 09:30:00,59.87,59.87,59.59,59.67,39012.0,56.3197,56.3197,56.0563,56.1316,39012.0
2019-07-02 09:40:00,59.64,59.69,59.6,59.6,4400.0,56.1034,56.1504,56.0657,56.0657,4400.0
2019-07-02 09:50:00,59.6,59.63,59.5,59.56,28168.0,56.0657,56.094,55.9717,56.0281,28168.0
2019-07-02 10:00:00,59.57,59.71,59.57,59.68,13412.0,56.0375,56.1692,56.0375,56.141,13412.0
2019-07-02 10:10:00,59.67,59.71,59.61,59.68,40456.0,56.1316,56.1692,56.0752,56.141,40456.0
2019-07-02 10:20:00,59.67,59.67,59.62,59.66,25200.0,56.1316,56.1316,56.0846,56.1222,25200.0
2019-07-02 10:30:00,59.67,59.77,59.67,59.76,36672.0,56.1316,56.2257,56.1316,56.2163,36672.0
2019-07-02 10:40:00,59.73,59.74,59.69,59.69,21452.0,56.188,56.1974,56.1504,56.1504,21452.0
2019-07-02 10:50:00,59.69,59.77,59.66,59.72,56292.0,56.1504,56.2257,56.1222,56.1786,56292.0
2019-07-02 11:00:00,59.74,59.75,59.64,59.68,19096.0,56.1974,56.2069,56.1034,56.141,19096.0
2019-07-02 11:10:00,59.69,59.72,59.62,59.63,35640.0,56.1504,56.1786,56.0846,56.094,35640.0
2019-07-02 11:20:00,59.63,59.67,59.61,59.66,26800.0,56.094,56.1316,56.0752,56.1222,26800.0
2019-07-02 11:30:00,59.65,59.65,59.54,59.55,16432.0,56.1128,56.1128,56.0093,56.0187,16432.0
2019-07-02 11:40:00,59.5,59.58,59.44,59.58,11008.0,55.9717,56.0469,55.9152,56.0469,11008.0
2019-07-02 11:50:00,59.57,59.6,59.52,59.6,11740.0,56.0375,56.0657,55.9905,56.0657,11740.0
2019-07-02 12:00:00,59.6,59.6,59.53,59.57,14400.0,56.0657,56.0657,55.9999,56.0375,14400.0
2019-07-02 12:10:00,59.57,59.57,59.49,59.54,15664.0,56.0375,56.0375,55.9623,56.0093,15664.0
2019-07-02 12:20:00,59.52,59.54,59.46,59.48,16764.0,55.9905,56.0093,55.934,55.9529,16764.0
2019-07-02 12:30:00,59.49,59.57,59.46,59.57,16512.0,55.9623,56.0375,55.934,56.0375,16512.0
2019-07-02 12:40:00,59.55,59.58,59.53,59.53,40856.0,56.0187,56.0469,55.9999,55.9999,40856.0
2019-07-02 12:50:00,59.54,59.54,59.48,59.48,10000.0,56.0093,56.0093,55.9529,55.9529,10000.0
2019-07-02 13:00:00,59.48,59.54,59.47,59.52,8400.0,55.9529,56.0093,55.9435,55.9905,8400.0
2019-07-02 13:10:00,59.51,59.55,59.5,59.52,14876.0,55.9811,56.0187,55.9717,55.9905,14876.0
2019-07-02 13:20:00,59.52,59.6,59.52,59.55,16940.0,55.9905,56.0657,55.9905,56.0187,16940.0
2019-07-02 13:30:00,59.54,59.54,59.49,59.52,12180.0,56.0093,56.0093,55.9623,55.9905,12180.0
2019-07-02 13:40:00,59.51,59.54,59.5,59.52,5000.0,55.9811,56.0093,55.9717,55.9905,5000.0
2019-07-02 13:50:00,59.54,59.54,59.5,59.52,4400.0,56.0093,56.0093,55.9717,55.9905,4400.0
2019-07-02 14:00:00,59.52,59.63,59.52,59.63,5212.0,55.9905,56.094,55.9905,56.094,5212.0
2019-07-02 14:10:00,59.65,59.71,59.6,59.65,20356.0,56.1128,56.1692,56.0657,56.1128,20356.0
2019-07-02 14:20:00,59.64,59.66,59.61,59.63,28472.0,56.1034,56.1222,56.0752,56.094,28472.0
2019-07-02 14:30:00,59.64,59.7,59.63,59.69,19888.0,56.1034,56.1598,56.094,56.1504,19888.0
2019-07-02 14:40:00,59.69,59.7,59.62,59.62,16056.0,56.1504,56.1598,56.0846,56.0846,16056.0
2019-07-02 14:50:00,59.6,59.62,59.52,59.52,7164.0,56.0657,56.0846,55.9905,55.9905,7164.0
2019-07-02 15:00:00,59.52,59.58,59.51,59.54,10472.0,55.9905,56.0469,55.9811,56.0093,10472.0
2019-07-02 15:10:00,59.56,59.58,59.47,59.48,10588.0,56.0281,56.0469,55.9435,55.9529,10588.0
2019-07-02 15:20:00,59.51,59.57,59.51,59.51,15580.0,55.9811,56.0375,55.9811,55.9811,15580.0
2019-07-02 15:30:00,59.51,59.6,59.51,59.57,28100.0,55.9811,56.0657,55.9811,56.0375,28100.0
2019-07-02 15:40:00,59.55,59.55,59.49,59.49,16212.0,56.0187,56.0187,55.9623,55.9623,16212.0
2019-07-02 15:50:00,59.51,59.64,59.49,59.5,227776.0,55.9811,56.1034,55.9623,55.9717,227776.0
2019-07-03 09:30:00,59.6,59.95,59.58,59.93,41252.0,56.0657,56.395,56.0469,56.3762,41252.0
2019-07-03 09:40:00,59.88,59.93,59.82,59.82,19144.0,56.3291,56.3762,56.2727,56.2727,19144.0
2019-07-03 09:50:00,59.8,59.9,59.7,59.9,11784.0,56.2539,56.348,56.1598,56.348,11784.0
2019-07-03 10:00:00,59.91,59.91,59.78,59.78,16744.0,56.3574,56.3574,56.2351,56.2351,16744.0
2019-07-03 10:10:00,59.78,59.93,59.77,59.91,17600.0,56.2351,56.3762,56.2257,56.3574,17600.0
2019-07-03 10:20:00,59.92,59.92,59.81,59.89,12400.0,56.3668,56.3668,56.2633,56.3385,12400.0
2019-07-03 10:30:00,59.91,59.99,59.91,59.96,15132.0,56.3574,56.4326,56.3574,56.4044,15132.0
2019-07-03 10:40:00,59.99,59.99,59.79,59.84,16248.0,56.4326,56.4326,56.2445,56.2915,16248.0
2019-07-03 10:50:00,59.81,59.83,59.74,59.77,26936.0,56.2633,56.2821,56.1974,56.2257,26936.0
2019-07-03 11:00:00,59.78,59.8,59.74,59.75,22400.0,56.2351,56.2539,56.1974,56.2069,22400.0
2019-07-03 11:10:00,59.74,59.75,59.69,59.71,22920.0,56.1974,56.2069,56.1504,56.1692,22920.0
2019-07-03 11:20:00,59.71,59.74,59.7,59.74,18560.0,56.1692,56.1974,56.1598,56.1974,18560.0
2019-07-03 11:30:00,59.73,59.83,59.73,59.82,21060.0,56.188,56.2821,56.188,56.2727,21060.0
2019-07-03 11:40:00,59.83,59.83,59.75,59.77,28472.0,56.2821,56.2821,56.2069,56.2257,28472.0
2019-07-03 11:50:00,59.75,59.78,59.72,59.78,29160.0,56.2069,56.2351,56.1786,56.2351,29160.0
2019-07-03 12:00:00,59.78,59.78,59.73,59.75,16400.0,56.2351,56.2351,56.188,56.2069,16400.0
2019-07-03 12:10:00,59.76,59.77,59.73,59.76,30928.0,56.2163,56.2257,56.188,56.2163,30928.0
2019-07-03 12:20:00,59.75,59.77,59.74,59.77,22980.0,56.2069,56.2257,56.1974,56.2257,22980.0
2019-07-03 12:30:00,59.76,59.79,59.73,59.76,25108.0,56.2163,56.2445,56.188,56.2163,25108.0
2019-07-03 12:40:00,59.76,59.88,59.76,59.87,26400.0,56.2163,56.3291,56.2163,56.3197,26400.0
2019-07-03 12:50:00,59.9,60.04,59.86,59.87,161260.0,56.348,56.4797,56.3103,56.3197,161260.0
2019-07-05 09:30:00,59.58,59.58,59.3,59.55,47372.0,56.0469,56.0469,55.7835,56.0187,47372.0
2019-07-05 09:40:00,59.52,59.52,59.31,59.41,24000.0,55.9905,55.9905,55.7929,55.887,24000.0
2019-07-05 09:50:00,59.4,59.43,59.2,59.2,13600.0,55.8776,55.9058,55.6895,55.6895,13600.0
2019-07-05 10:00:00,59.23,59.39,59.23,59.38,22216.0,55.7177,55.8682,55.7177,55.8588,22216.0
2019-07-05 10:10:00,59.38,59.39,59.31,59.31,11600.0,55.8588,55.8682,55.7929,55.7929,11600.0
2019-07-05 10:20:00,59.29,59.34,59.25,59.31,18508.0,55.7741,55.8212,55.7365,55.7929,18508.0
2019-07-05 10:30:00,59.31,59.33,59.16,59.17,22016.0,55.7929,55.8118,55.6518,55.6612,22016.0
2019-07-05 10:40:00,59.19,59.19,59.11,59.18,14020.0,55.6801,55.6801,55.6048,55.6707,14020.0
2019-07-05 10:50:00,59.18,59.29,59.13,59.17,22400.0,55.6707,55.7741,55.6236,55.6612,22400.0
2019-07-05 11:00:00,59.17,59.19,59.1,59.19,14800.0,55.6612,55.6801,55.5954,55.6801,14800.0
2019-07-05 11:10:00,59.2,59.22,59.15,59.21,13600.0,55.6895,55.7083,55.6424,55.6989,13600.0
2019-07-05 11:20:00,59.21,59.24,59.18,59.23,22872.0,55.6989,55.7271,55.6707,55.7177,22872.0
2019-07-05 11:30:00,59.24,59.34,59.23,59.33,20780.0,55.7271,55.8212,55.7177,55.8118,20780.0
2019-07-05 11:40:00,59.33,59.33,59.24,59.29,20252.0,55.8118,55.8118,55.7271,55.7741,20252.0
2019-07-05 11:50:00,59.31,59.46,59.25,59.46,145376.0,55.7929,55.934,55.7365,55.934,145376.0
2019-07-05 12:00:00,59.46,59.55,59.42,59.47,32772.0,55.934,56.0187,55.8964,55.9435,32772.0
2019-07-05 12:10:00,59.46,59.51,59.44,59.46,25244.0,55.934,55.9811,55.9152,55.934,25244.0
2019-07-05 12:20:00,59.44,59.53,59.44,59.5,7600.0,55.9152,55.9999,55.9152,55.9717,7600.0
2019-07-05 12:30:00,59.52,59.65,59.52,59.65,50812.0,55.9905,56.1128,55.9905,56.1128,50812.0
2019-07-05 12:40:00,59.65,59.67,59.59,59.61,45376.0,56.1128,56.1316,56.0563,56.0752,45376.0
2019-07-05 12:50:00,59.62,59.71,59.6,59.68,40160.0,56.0846,56.1692,56.0657,56.141,40160.0
2019-07-05 13:00:00,59.69,59.69,59.66,59.69,2000.0,56.1504,56.1504,56.1222,56.1504,2000.0
2019-07-05 13:10:00,59.7,59.71,59.63,59.69,21376.0,56.1598,56.1692,56.094,56.1504,21376.0
2019-07-05 13:20:00,59.69,59.7,59.66,59.69,27280.0,56.1504,56.1598,56.1222,56.1504,27280.0
2019-07-05 13:30:00,59.7,59.73,59.66,59.73,41700.0,56.1598,56.188,56.1222,56.188,41700.0
2019-07-05 13:40:00,59.73,59.73,59.64,59.7,74892.0,56.188,56.188,56.1034,56.1598,74892.0
2019-07-05 13:50:00,59.7,59.71,59.65,59.65,44768.0,56.1598,56.1692,56.1128,56.1128,44768.0
2019-07-05 14:00:00,59.66,59.66,59.62,59.63,3740.0,56.1222,56.1222,56.0846,56.094,3740.0
2019-07-05 14:10:00,59.64,59.71,59.63,59.71,16400.0,56.1034,56.1692,56.094,56.1692,16400.0
2019-07-05 14:20:00,59.68,59.68,59.65,59.65,13860.0,56.141,56.141,56.1128,56.1128,13860.0
2019-07-05 14:30:00,59.66,59.8,59.61,59.77,159504.0,56.1222,56.2539,56.0752,56.2257,159504.0
2019-07-05 14:40:00,59.77,59.8,59.74,59.77,55776.0,56.2257,56.2539,56.1974,56.2257,55776.0
2019-07-05 14:50:00,59.79,59.8,59.74,59.76,56832.0,56.2445,56.2539,56.1974,56.2163,56832.0
2019-07-05 15:00:00,59.76,59.95,59.75,59.91,210056.0,56.2163,56.395,56.2069,56.3574,210056.0
2019-07-05 15:10:00,59.93,59.93,59.88,59.9,36792.0,56.3762,56.3762,56.3291,56.348,36792.0
2019-07-05 15:20:00,59.9,59.95,59.87,59.91,25256.0,56.348,56.395,56.3197,56.3574,25256.0
2019-07-05 15:30:00,59.91,59.93,59.88,59.9,32104.0,56.3574,56.3762,56.3291,56.348,32104.0
2019-07-05 15:40:00,59.88,59.92,59.88,59.9,18064.0,56.3291,56.3668,56.3291,56.348,18064.0
2019-07-05 15:50:00,59.88,59.9,59.75,59.9,109900.0,56.3291,56.348,56.2069,56.348,109900.0
2019-07-08 09:30:00,59.65,59.88,59.5,59.64,30628.0,56.1128,56.3291,55.9717,56.1034,30628.0
2019-07-08 09:40:00,59.63,59.67,59.62,59.63,21160.0,56.094,56.1316,56.0846,56.094,21160.0
2019-07-08 09:50:00,59.63,59.66,59.61,59.64,7120.0,56.094,56.1222,56.0752,56.1034,7120.0
2019-07-08 10:00:00,59.63,59.72,59.63,59.72,9052.0,56.094,56.1786,56.094,56.1786,9052.0
2019-07-08 10:10:00,59.73,59.76,59.7,59.76,2800.0,56.188,56.2163,56.1598,56.2163,2800.0
2019-07-08 10:20:00,59.76,59.76,59.64,59.64,6400.0,56.2163,56.2163,56.1034,56.1034,6400.0
2019-07-08 10:30:00,59.65,59.71,59.63,59.67,28628.0,56.1128,56.1692,56.094,56.1316,28628.0
2019-07-08 10:40:00,59.7,59.74,59.68,59.68,13656.0,56.1598,56.1974,56.141,56.141,13656.0
2019-07-08 10:50:00,59.7,59.76,59.7,59.74,13592.0,56.1598,56.2163,56.1598,56.1974,13592.0
2019-07-08 11:00:00,59.73,59.8,59.73,59.8,10000.0,56.188,56.2539,56.188,56.2539,10000.0
2019-07-08 11:10:00,59.76,59.82,59.74,59.76,29600.0,56.2163,56.2727,56.1974,56.2163,29600.0
2019-07-08 11:20:00,59.77,59.77,59.72,59.72,5700.0,56.2257,56.2257,56.1786,56.1786,5700.0
2019-07-08 11:30:00,59.72,59.72,59.58,59.58,14328.0,56.1786,56.1786,56.0469,56.0469,14328.0
2019-07-08 11:40:00,59.53,59.57,59.51,59.55,5200.0,55.9999,56.0375,55.9811,56.0187,5200.0
2019-07-08 11:50:00,59.58,59.59,59.55,59.55,4400.0,56.0469,56.0563,56.0187,56.0187,4400.0
2019-07-08 12:00:00,59.53,59.55,59.46,59.49,4400.0,55.9999,56.0187,55.934,55.9623,4400.0
2019-07-08 12:10:00,59.46,59.5,59.46,59.48,7300.0,55.934,55.9717,55.934,55.9529,7300.0
2019-07-08 12:20:00,59.45,59.47,59.39,59.4,9260.0,55.9246,55.9435,55.8682,55.8776,9260.0
2019-07-08 12:30:00,59.41,59.48,59.41,59.42,8264.0,55.887,55.9529,55.887,55.8964,8264.0
2019-07-08 12:40:00,59.39,59.42,59.35,59.36,11204.0,55.8682,55.8964,55.8306,55.84,11204.0
2019-07-08 12:50:00,59.35,59.4,59.33,59.4,7200.0,55.8306,55.8776,55.8118,55.8776,7200.0
2019-07-08 13:00:00,59.42,59.46,59.42,59.42,3200.0,55.8964,55.934,55.8964,55.8964,3200.0
2019-07-08 13:10:00,59.43,59.44,59.42,59.42,2400.0,55.9058,55.9152,55.8964,55.8964,2400.0
2019-07-08 13:20:00,59.41,59.46,59.41,59.46,3600.0,55.887,55.934,55.887,55.934,3600.0
2019-07-08 13:30:00,59.46,59.54,59.46,59.47,16000.0,55.934,56.0093,55.934,55.9435,16000.0
2019-07-08 13:40:00,59.48,59.49,59.44,59.45,12000.0,55.9529,55.9623,55.9152,55.9246,12000.0
2019-07-08 13:50:00,59.47,59.48,59.42,59.44,21740.0,55.9435,55.9529,55.8964,55.9152,21740.0
2019-07-08 14:00:00,59.42,59.45,59.37,59.39,13600.0,55.8964,55.9246,55.8494,55.8682,13600.0
2019-07-08 14:10:00,59.41,59.45,59.4,59.41,7200.0,55.887,55.9246,55.8776,55.887,7200.0
2019-07-08 14:20:00,59.41,59.43,59.37,59.41,13944.0,55.887,55.9058,55.8494,55.887,13944.0
2019-07-08 14:30:00,59.43,59.53,59.43,59.49,8800.0,55.9058,55.9999,55.9058,55.9623,8800.0
2019-07-08 14:40:00,59.51,59.59,59.49,59.54,7596.0,55.9811,56.0563,55.9623,56.0093,7596.0
2019-07-08 14:50:00,59.54,59.54,59.48,59.48,14612.0,56.0093,56.0093,55.9529,55.9529,14612.0
2019-07-08 15:00:00,59.51,59.52,59.47,59.49,9200.0,55.9811,55.9905,55.9435,55.9623,9200.0
2019-07-08 15:10:00,59.49,59.54,59.48,59.51,16456.0,55.9623,56.0093,55.9529,55.9811,16456.0
2019-07-08 15:20:00,59.48,59.52,59.44,59.52,17988.0,55.9529,55.9905,55.9152,55.9905,17988.0
2019-07-08 15:30:00,59.54,59.55,59.48,59.55,28884.0,56.0093,56.0187,55.9529,56.0187,28884.0
2019-07-08 15:40:00,59.55,59.56,59.51,59.53,13228.0,56.0187,56.0281,55.9811,55.9999,13228.0
2019-07-08 15:50:00,59.56,59.59,59.52,59.57,73296.0,56.0281,56.0563,55.9905,56.0375,73296.0
2019-07-09 09:30:00,59.29,59.44,59.23,59.36,17752.0,55.7741,55.9152,55.7177,55.84,17752.0
2019-07-09 09:40:00,59.41,59.43,59.28,59.39,6000.0,55.887,55.9058,55.7647,55.8682,6000.0
2019-07-09 09:50:00,59.38,59.38,59.27,59.27,7080.0,55.8588,55.8588,55.7553,55.7553,7080.0
2019-07-09 10:00:00,59.32,59.38,59.29,59.3,6900.0,55.8023,55.8588,55.7741,55.7835,6900.0
2019-07-09 10:10:00,59.3,59.37,59.3,59.3,11744.0,55.7835,55.8494,55.7835,55.7835,11744.0
2019-07-09 10:20:00,59.3,59.33,59.29,59.31,5944.0,55.7835,55.8118,55.7741,55.7929,5944.0
2019-07-09 10:30:00,59.31,59.37,59.31,59.34,14812.0,55.7929,55.8494,55.7929,55.8212,14812.0
2019-07-09 10:40:00,59.31,59.38,59.29,59.3,21200.0,55.7929,55.8588,55.7741,55.7835,21200.0
2019-07-09 10:50:00,59.3,59.35,59.3,59.32,17396.0,55.7835,55.8306,55.7835,55.8023,17396.0
2019-07-09 11:00:00,59.34,59.4,59.32,59.4,21424.0,55.8212,55.8776,55.8023,55.8776,21424.0
2019-07-09 11:10:00,59.38,59.43,59.37,59.43,11956.0,55.8588,55.9058,55.8494,55.9058,11956.0
2019-07-09 11:20:00,59.45,59.45,59.38,59.42,5604.0,55.9246,55.9246,55.8588,55.8964,5604.0
2019-07-09 11:30:00,59.4,59.44,59.37,59.39,11604.0,55.8776,55.9152,55.8494,55.8682,11604.0
2019-07-09 11:40:00,59.39,59.39,59.33,59.34,6400.0,55.8682,55.8682,55.8118,55.8212,6400.0
2019-07-09 11:50:00,59.32,59.4,59.31,59.4,10268.0,55.8023,55.8776,55.7929,55.8776,10268.0
2019-07-09 12:00:00,59.39,59.43,59.39,59.4,4400.0,55.8682,55.9058,55.8682,55.8776,4400.0
2019-07-09 12:10:00,59.41,59.45,59.4,59.45,5392.0,55.887,55.9246,55.8776,55.9246,5392.0
2019-07-09 12:20:00,59.45,59.49,59.44,59.49,4200.0,55.9246,55.9623,55.9152,55.9623,4200.0
2019-07-09 12:30:00,59.48,59.51,59.44,59.45,11400.0,55.9529,55.9811,55.9152,55.9246,11400.0
2019-07-09 12:40:00,59.45,59.47,59.42,59.42,10100.0,55.9246,55.9435,55.8964,55.8964,10100.0
2019-07-09 12:50:00,59.42,59.44,59.39,59.39,3332.0,55.8964,55.9152,55.8682,55.8682,3332.0
2019-07-09 13:00:00,59.4,59.4,59.38,59.4,2400.0,55.8776,55.8776,55.8588,55.8776,2400.0
2019-07-09 13:10:00,59.42,59.48,59.42,59.47,6000.0,55.8964,55.9529,55.8964,55.9435,6000.0
2019-07-09 13:20:00,59.48,59.52,59.47,59.49,42400.0,55.9529,55.9905,55.9435,55.9623,42400.0
2019-07-09 13:30:00,59.49,59.52,59.46,59.49,21760.0,55.9623,55.9905,55.934,55.9623,21760.0
2019-07-09 13:40:00,59.47,59.5,59.46,59.49,8320.0,55.9435,55.9717,55.934,55.9623,8320.0
2019-07-09 13:50:00,59.49,59.5,59.45,59.45,8800.0,55.9623,55.9717,55.9246,55.9246,8800.0
2019-07-09 14:00:00,59.46,59.48,59.46,59.47,4512.0,55.934,55.9529,55.934,55.9435,4512.0
2019-07-09 14:10:00,59.48,59.51,59.48,59.49,8892.0,55.9529,55.9811,55.9529,55.9623,8892.0
2019-07-09 14:20:00,59.49,59.49,59.47,59.49,4800.0,55.9623,55.9623,55.9435,55.9623,4800.0
2019-07-09 14:30:00,59.5,59.5,59.49,59.49,9200.0,55.9717,55.9717,55.9623,55.9623,9200.0
2019-07-09 14:40:00,59.49,59.51,59.49,59.5,18320.0,55.9623,55.9811,55.9623,55.9717,18320.0
2019-07-09 14:50:00,59.5,59.51,59.47,59.49,14288.0,55.9717,55.9811,55.9435,55.9623,14288.0
2019-07-09 15:00:00,59.49,59.52,59.48,59.52,40824.0,55.9623,55.9905,55.9529,55.9905,40824.0
2019-07-09 15:10:00,59.52,59.53,59.48,59.53,36752.0,55.9905,55.9999,55.9529,55.9999,36752.0
2019-07-09 15:20:00,59.53,59.53,59.49,59.5,38152.0,55.9999,55.9999,55.9623,55.9717,38152.0
2019-07-09 15:30:00,59.5,59.54,59.44,59.5,75880.0,55.9717,56.0093,55.9152,55.9717,75880.0
2019-07-09 15:40:00,59.49,59.65,59.49,59.61,22816.0,55.9623,56.1128,55.9623,56.0752,22816.0
2019-07-09 15:50:00,59.62,59.63,59.57,59.6,78140.0,56.0846,56.094,56.0375,56.0657,78140.0
2019-07-10 09:30:00,59.84,60.0,59.7,59.96,24840.0,56.2915,56.442,56.1598,56.4044,24840.0
2019-07-10 09:40:00,59.93,60.0,59.87,59.94,7200.0,56.3762,56.442,56.3197,56.3856,7200.0
2019-07-10 09:50:00,60.01,60.02,59.88,59.97,9600.0,56.4514,56.4608,56.3291,56.4138,9600.0
2019-07-10 10:00:00,59.96,59.99,59.87,59.87,10800.0,56.4044,56.4326,56.3197,56.3197,10800.0
2019-07-10 10:10:00,59.87,59.92,59.84,59.91,3612.0,56.3197,56.3668,56.2915,56.3574,3612.0
2019-07-10 10:20:00,59.92,59.94,59.85,59.85,5184.0,56.3668,56.3856,56.3009,56.3009,5184.0
2019-07-10 10:30:00,59.85,59.92,59.84,59.91,7200.0,56.3009,56.3668,56.2915,56.3574,7200.0
2019-07-10 10:40:00,59.94,60.04,59.86,59.92,10800.0,56.3856,56.4797,56.3103,56.3668,10800.0
2019-07-10 10:50:00,59.92,59.92,59.77,59.77,37248.0,56.3668,56.3668,56.2257,56.2257,37248.0
2019-07-10 11:00:00,59.77,59.87,59.76,59.79,21300.0,56.2257,56.3197,56.2163,56.2445,21300.0
2019-07-10 11:10:00,59.77,59.83,59.74,59.74,7200.0,56.2257,56.2821,56.1974,56.1974,7200.0
2019-07-10 11:20:00,59.77,59.85,59.75,59.85,2800.0,56.2257,56.3009,56.2069,56.3009,2800.0
2019-07-10 11:30:00,59.85,59.88,59.75,59.75,10800.0,56.3009,56.3291,56.2069,56.2069,10800.0
2019-07-10 11:40:00,59.76,59.85,59.76,59.81,4208.0,56.2163,56.3009,56.2163,56.2633,4208.0
2019-07-10 11:50:00,59.84,59.85,59.8,59.8,10668.0,56.2915,56.3009,56.2539,56.2539,10668.0
2019-07-10 12:00:00,59.8,59.83,59.8,59.83,8400.0,56.2539,56.2821,56.2539,56.2821,8400.0
2019-07-10 12:10:00,59.81,59.82,59.78,59.82,10440.0,56.2633,56.2727,56.2351,56.2727,10440.0
2019-07-10 12:20:00,59.81,59.81,59.79,59.79,1400.0,56.2633,56.2633,56.2445,56.2445,1400.0
2019-07-10 12:30:00,59.82,59.83,59.78,59.78,6880.0,56.2727,56.2821,56.2351,56.2351,6880.0
2019-07-10 12:40:00,59.78,59.8,59.73,59.8,6800.0,56.2351,56.2539,56.188,56.2539,6800.0
2019-07-10 12:50:00,59.83,59.89,59.83,59.89,2800.0,56.2821,56.3385,56.2821,56.3385,2800.0
2019-07-10 13:00:00,59.91,59.91,59.88,59.9,12000.0,56.3574,56.3574,56.3291,56.348,12000.0
2019-07-10 13:10:00,59.89,59.89,59.83,59.83,9352.0,56.3385,56.3385,56.2821,56.2821,9352.0
2019-07-10 13:20:00,59.87,59.89,59.83,59.84,19212.0,56.3197,56.3385,56.2821,56.2915,19212.0
2019-07-10 13:30:00,59.85,59.89,59.85,59.88,16228.0,56.3009,56.3385,56.3009,56.3291,16228.0
2019-07-10 13:40:00,59.91,59.91,59.88,59.91,2000.0,56.3574,56.3574,56.3291,56.3574,2000.0
2019-07-10 13:50:00,59.89,59.92,59.88,59.9,5700.0,56.3385,56.3668,56.3291,56.348,5700.0
2019-07-10 14:00:00,59.92,59.98,59.86,59.86,8400.0,56.3668,56.4232,56.3103,56.3103,8400.0
2019-07-10 14:10:00,59.84,59.89,59.84,59.87,6000.0,56.2915,56.3385,56.2915,56.3197,6000.0
2019-07-10 14:20:00,59.85,59.85,59.77,59.77,6800.0,56.3009,56.3009,56.2257,56.2257,6800.0
2019-07-10 14:30:00,59.78,59.8,59.7,59.7,7304.0,56.2351,56.2539,56.1598,56.1598,7304.0
2019-07-10 14:40:00,59.68,59.68,59.61,59.63,29280.0,56.141,56.141,56.0752,56.094,29280.0
2019-07-10 14:50:00,59.64,59.74,59.64,59.69,3600.0,56.1034,56.1974,56.1034,56.1504,3600.0
2019-07-10 15:00:00,59.7,59.73,59.63,59.67,14400.0,56.1598,56.188,56.094,56.1316,14400.0
2019-07-10 15:10:00,59.71,59.71,59.63,59.63,9600.0,56.1692,56.1692,56.094,56.094,9600.0
2019-07-10 15:20:00,59.64,59.7,59.63,59.63,16396.0,56.1034,56.1598,56.094,56.094,16396.0
2019-07-10 15:30:00,59.64,59.71,59.64,59.69,17940.0,56.1034,56.1692,56.1034,56.1504,17940.0
2019-07-10 15:40:00,59.69,59.69,59.61,59.62,23600.0,56.1504,56.1504,56.0752,56.0846,23600.0
2019-07-10 15:50:00,59.65,59.75,59.61,59.69,115940.0,56.1128,56.2069,56.0752,56.1504,115940.0
2019-07-11 09:30:00,59.81,59.81,59.37,59.51,72836.0,56.2633,56.2633,55.8494,55.9811,72836.0
2019-07-11 09:40:00,59.59,59.72,59.51,59.71,6316.0,56.0563,56.1786,55.9811,56.1692,6316.0
2019-07-11 09:50:00,59.68,59.73,59.62,59.71,9800.0,56.141,56.188,56.0846,56.1692,9800.0
2019-07-11 10:00:00,59.72,59.79,59.7,59.73,9600.0,56.1786,56.2445,56.1598,56.188,9600.0
2019-07-11 10:10:00,59.74,59.78,59.72,59.73,4456.0,56.1974,56.2351,56.1786,56.188,4456.0
2019-07-11 10:20:00,59.7,59.78,59.68,59.68,6400.0,56.1598,56.2351,56.141,56.141,6400.0
2019-07-11 10:30:00,59.68,59.68,59.52,59.52,5200.0,56.141,56.141,55.9905,55.9905,5200.0
2019-07-11 10:40:00,59.56,59.65,59.48,59.5,26740.0,56.0281,56.1128,55.9529,55.9717,26740.0
2019-07-11 10:50:00,59.54,59.68,59.52,59.66,9496.0,56.0093,56.141,55.9905,56.1222,9496.0
2019-07-11 11:00:00,59.64,59.78,59.63,59.78,8660.0,56.1034,56.2351,56.094,56.2351,8660.0
2019-07-11 11:10:00,59.83,59.89,59.82,59.85,12000.0,56.2821,56.3385,56.2727,56.3009,12000.0
2019-07-11 11:20:00,59.85,59.9,59.85,59.89,4660.0,56.3009,56.348,56.3009,56.3385,4660.0
2019-07-11 11:30:00,59.89,59.93,59.87,59.92,3200.0,56.3385,56.3762,56.3197,56.3668,3200.0
2019-07-11 11:40:00,59.93,59.93,59.92,59.93,2400.0,56.3762,56.3762,56.3668,56.3762,2400.0
2019-07-11 11:50:00,59.94,60.04,59.94,59.96,8620.0,56.3856,56.4797,56.3856,56.4044,8620.0
2019-07-11 12:00:00,59.97,60.05,59.97,60.04,27432.0,56.4138,56.4891,56.4138,56.4797,27432.0
2019-07-11 12:10:00,60.0,60.1,59.99,60.09,27584.0,56.442,56.5361,56.4326,56.5267,27584.0
2019-07-11 12:20:00,60.09,60.12,60.09,60.11,1600.0,56.5267,56.5549,56.5267,56.5455,1600.0
2019-07-11 12:30:00,60.1,60.15,60.09,60.15,6088.0,56.5361,56.5831,56.5267,56.5831,6088.0
2019-07-11 12:40:00,60.13,60.13,60.1,60.12,3704.0,56.5643,56.5643,56.5361,56.5549,3704.0
2019-07-11 12:50:00,60.1,60.13,60.1,60.13,6964.0,56.5361,56.5643,56.5361,56.5643,6964.0
2019-07-11 13:00:00,60.13,60.13,60.1,60.13,5072.0,56.5643,56.5643,56.5361,56.5643,5072.0
2019-07-11 13:10:00,60.12,60.13,59.98,59.99,46172.0,56.5549,56.5643,56.4232,56.4326,46172.0
2019-07-11 13:20:00,60.0,60.0,59.94,59.95,18144.0,56.442,56.442,56.3856,56.395,18144.0
2019-07-11 13:30:00,59.93,59.95,59.86,59.93,6800.0,56.3762,56.395,56.3103,56.3762,6800.0
2019-07-11 13:40:00,59.92,59.92,59.88,59.88,4424.0,56.3668,56.3668,56.3291,56.3291,4424.0
2019-07-11 13:50:00,59.91,60.0,59.9,59.98,31336.0,56.3574,56.442,56.348,56.4232,31336.0
2019-07-11 14:00:00,59.99,60.02,59.96,60.01,59612.0,56.4326,56.4608,56.4044,56.4514,59612.0
2019-07-11 14:10:00,60.01,60.01,59.93,59.97,87868.0,56.4514,56.4514,56.3762,56.4138,87868.0
2019-07-11 14:20:00,59.95,60.05,59.95,60.05,9884.0,56.395,56.4891,56.395,56.4891,9884.0
2019-07-11 14:30:00,60.05,60.09,60.04,60.07,9600.0,56.4891,56.5267,56.4797,56.5079,9600.0
2019-07-11 14:40:00,60.04,60.04,59.99,60.0,15292.0,56.4797,56.4797,56.4326,56.442,15292.0
2019-07-11 14:50:00,60.0,60.01,59.99,59.99,5600.0,56.442,56.4514,56.4326,56.4326,5600.0
2019-07-11 15:00:00,59.99,60.05,59.98,60.04,67240.0,56.4326,56.4891,56.4232,56.4797,67240.0
2019-07-11 15:10:00,60.04,60.04,60.01,60.02,30400.0,56.4797,56.4797,56.4514,56.4608,30400.0
2019-07-11 15:20:00,60.02,60.04,60.02,60.04,27280.0,56.4608,56.4797,56.4608,56.4797,27280.0
2019-07-11 15:30:00,60.03,60.09,59.99,59.99,199688.0,56.4702,56.5267,56.4326,56.4326,199688.0
2019-07-11 15:40:00,59.98,60.05,59.98,60.04,194272.0,56.4232,56.4891,56.4232,56.4797,194272.0
2019-07-11 15:50:00,60.05,60.07,59.97,59.99,93768.0,56.4891,56.5079,56.4138,56.4326,93768.0
2019-07-12 09:30:00,60.17,60.56,60.04,60.42,50292.0,56.6019,56.9688,56.4797,56.8371,50292.0
2019-07-12 09:40:00,60.42,60.45,60.1,60.2,16040.0,56.8371,56.8653,56.5361,56.6302,16040.0
2019-07-12 09:50:00,60.11,60.14,60.01,60.09,46924.0,56.5455,56.5737,56.4514,56.5267,46924.0
2019-07-12 10:00:00,60.1,60.23,60.02,60.05,22400.0,56.5361,56.6584,56.4608,56.4891,22400.0
2019-07-12 10:10:00,60.06,60.15,60.04,60.11,21348.0,56.4985,56.5831,56.4797,56.5455,21348.0
2019-07-12 10:20:00,60.09,60.16,60.02,60.12,56428.0,56.5267,56.5925,56.4608,56.5549,56428.0
2019-07-12 10:30:00,60.13,60.13,60.02,60.06,24000.0,56.5643,56.5643,56.4608,56.4985,24000.0
2019-07-12 10:40:00,60.08,60.27,60.06,60.23,40800.0,56.5173,56.696,56.4985,56.6584,40800.0
2019-07-12 10:50:00,60.23,60.29,60.15,60.29,52544.0,56.6584,56.7148,56.5831,56.7148,52544.0
2019-07-12 11:00:00,60.26,60.37,60.26,60.35,12428.0,56.6866,56.7901,56.6866,56.7713,12428.0
2019-07-12 11:10:00,60.36,60.4,60.33,60.35,8996.0,56.7807,56.8183,56.7525,56.7713,8996.0
2019-07-12 11:20:00,60.39,60.43,60.35,60.38,18800.0,56.8089,56.8465,56.7713,56.7995,18800.0
2019-07-12 11:30:00,60.39,60.49,60.32,60.35,24588.0,56.8089,56.903,56.7431,56.7713,24588.0
2019-07-12 11:40:00,60.35,60.38,60.33,60.37,9536.0,56.7713,56.7995,56.7525,56.7901,9536.0
2019-07-12 11:50:00,60.38,60.41,60.36,60.4,14260.0,56.7995,56.8277,56.7807,56.8183,14260.0
2019-07-12 12:00:00,60.4,60.47,60.4,60.45,20720.0,56.8183,56.8842,56.8183,56.8653,20720.0
2019-07-12 12:10:00,60.46,60.46,60.38,60.4,29032.0,56.8747,56.8747,56.7995,56.8183,29032.0
2019-07-12 12:20:00,60.41,60.43,60.4,60.41,13748.0,56.8277,56.8465,56.8183,56.8277,13748.0
2019-07-12 12:30:00,60.42,60.46,60.4,60.41,24056.0,56.8371,56.8747,56.8183,56.8277,24056.0
2019-07-12 12:40:00,60.42,60.45,60.4,60.45,16620.0,56.8371,56.8653,56.8183,56.8653,16620.0
2019-07-12 12:50:00,60.46,60.5,60.44,60.48,13200.0,56.8747,56.9124,56.8559,56.8936,13200.0
2019-07-12 13:00:00,60.54,60.55,60.52,60.52,6800.0,56.95,56.9594,56.9312,56.9312,6800.0
2019-07-12 13:10:00,60.52,60.53,60.5,60.52,12520.0,56.9312,56.9406,56.9124,56.9312,12520.0
2019-07-12 13:20:00,60.52,60.52,60.49,60.49,11300.0,56.9312,56.9312,56.903,56.903,11300.0
2019-07-12 13:30:00,60.51,60.51,60.45,60.46,12392.0,56.9218,56.9218,56.8653,56.8747,12392.0
2019-07-12 13:40:00,60.47,60.51,60.47,60.48,31888.0,56.8842,56.9218,56.8842,56.8936,31888.0
2019-07-12 13:50:00,60.48,60.5,60.47,60.49,10400.0,56.8936,56.9124,56.8842,56.903,10400.0
2019-07-12 14:00:00,60.49,60.53,60.48,60.53,15908.0,56.903,56.9406,56.8936,56.9406,15908.0
2019-07-12 14:10:00,60.53,60.53,60.49,60.51,27848.0,56.9406,56.9406,56.903,56.9218,27848.0
2019-07-12 14:20:00,60.51,60.54,60.5,60.54,21324.0,56.9218,56.95,56.9124,56.95,21324.0
2019-07-12 14:30:00,60.55,60.57,60.52,60.57,16856.0,56.9594,56.9782,56.9312,56.9782,16856.0
2019-07-12 14:40:00,60.57,60.58,60.52,60.56,19440.0,56.9782,56.9876,56.9312,56.9688,19440.0
2019-07-12 14:50:00,60.58,60.58,60.53,60.56,10592.0,56.9876,56.9876,56.9406,56.9688,10592.0
2019-07-12 15:00:00,60.55,60.56,60.47,60.48,17820.0,56.9594,56.9688,56.8842,56.8936,17820.0
2019-07-12 15:10:00,60.49,60.51,60.47,60.51,14160.0,56.903,56.9218,56.8842,56.9218,14160.0
2019-07-12 15:20:00,60.49,60.52,60.47,60.48,12744.0,56.903,56.9312,56.8842,56.8936,12744.0
2019-07-12 15:30:00,60.49,60.58,60.49,60.56,24000.0,56.903,56.9876,56.903,56.9688,24000.0
2019-07-12 15:40:00,60.57,60.57,60.51,60.55,31536.0,56.9782,56.9782,56.9218,56.9594,31536.0
2019-07-12 15:50:00,60.55,60.68,60.52,60.61,81652.0,56.9594,57.0817,56.9312,57.0159,81652.0
2019-07-15 09:30:00,60.5,60.5,60.01,60.02,49936.0,56.9124,56.9124,56.4514,56.4608,49936.0
2019-07-15 09:40:00,60.09,60.15,60.0,60.04,16000.0,56.5267,56.5831,56.442,56.4797,16000.0
2019-07-15 09:50:00,60.03,60.14,60.02,60.08,19872.0,56.4702,56.5737,56.4608,56.5173,19872.0
2019-07-15 10:00:00,60.1,60.36,60.06,60.33,39356.0,56.5361,56.7807,56.4985,56.7525,39356.0
2019-07-15 10:10:00,60.37,60.46,60.32,60.46,8588.0,56.7901,56.8747,56.7431,56.8747,8588.0
2019-07-15 10:20:00,60.46,60.51,60.44,60.45,19888.0,56.8747,56.9218,56.8559,56.8653,19888.0
2019-07-15 10:30:00,60.48,60.51,60.45,60.51,7204.0,56.8936,56.9218,56.8653,56.9218,7204.0
2019-07-15 10:40:00,60.51,60.59,60.5,60.57,30444.0,56.9218,56.997,56.9124,56.9782,30444.0
2019-07-15 10:50:00,60.59,60.63,60.59,60.6,6000.0,56.997,57.0347,56.997,57.0064,6000.0
2019-07-15 11:00:00,60.6,60.66,60.6,60.64,15400.0,57.0064,57.0629,57.0064,57.0441,15400.0
2019-07-15 11:10:00,60.63,60.74,60.63,60.74,9200.0,57.0347,57.1381,57.0347,57.1381,9200.0
2019-07-15 11:20:00,60.73,60.81,60.72,60.8,28000.0,57.1287,57.204,57.1193,57.1946,28000.0
2019-07-15 11:30:00,60.78,60.79,60.7,60.74,15080.0,57.1758,57.1852,57.1005,57.1381,15080.0
2019-07-15 11:40:00,60.74,60.79,60.67,60.69,14180.0,57.1381,57.1852,57.0723,57.0911,14180.0
2019-07-15 11:50:00,60.68,60.78,60.66,60.78,12800.0,57.0817,57.1758,57.0629,57.1758,12800.0
2019-07-15 12:00:00,60.76,60.79,60.74,60.76,17072.0,57.157,57.1852,57.1381,57.157,17072.0
2019-07-15 12:10:00,60.77,60.78,60.69,60.71,11600.0,57.1664,57.1758,57.0911,57.1099,11600.0
2019-07-15 12:20:00,60.71,60.72,60.68,60.69,7672.0,57.1099,57.1193,57.0817,57.0911,7672.0
2019-07-15 12:30:00,60.7,60.73,60.7,60.73,7760.0,57.1005,57.1287,57.1005,57.1287,7760.0
2019-07-15 12:40:00,60.72,60.76,60.72,60.74,7600.0,57.1193,57.157,57.1193,57.1381,7600.0
2019-07-15 12:50:00,60.73,60.73,60.67,60.68,13116.0,57.1287,57.1287,57.0723,57.0817,13116.0
2019-07-15 13:00:00,60.66,60.69,60.64,60.66,14816.0,57.0629,57.0911,57.0441,57.0629,14816.0
2019-07-15 13:10:00,60.64,60.7,60.64,60.7,5200.0,57.0441,57.1005,57.0441,57.1005,5200.0
2019-07-15 13:20:00,60.69,60.76,60.68,60.72,13600.0,57.0911,57.157,57.0817,57.1193,13600.0
2019-07-15 13:30:00,60.71,60.85,60.68,60.81,14400.0,57.1099,57.2416,57.0817,57.204,14400.0
2019-07-15 13:40:00,60.84,60.84,60.79,60.81,7600.0,57.2322,57.2322,57.1852,57.204,7600.0
2019-07-15 13:50:00,60.83,60.85,60.77,60.8,11400.0,57.2228,57.2416,57.1664,57.1946,11400.0
2019-07-15 14:00:00,60.76,60.82,60.76,60.81,5600.0,57.157,57.2134,57.157,57.204,5600.0
2019-07-15 14:10:00,60.84,60.94,60.8,60.94,9628.0,57.2322,57.3263,57.1946,57.3263,9628.0
2019-07-15 14:20:00,60.92,60.94,60.87,60.91,5200.0,57.3075,57.3263,57.2604,57.2981,5200.0
2019-07-15 14:30:00,60.9,60.94,60.85,60.86,10400.0,57.2887,57.3263,57.2416,57.251,10400.0
2019-07-15 14:40:00,60.84,60.89,60.8,60.88,8152.0,57.2322,57.2792,57.1946,57.2698,8152.0
2019-07-15 14:50:00,60.87,60.93,60.79,60.79,19428.0,57.2604,57.3169,57.1852,57.1852,19428.0
2019-07-15 15:00:00,60.78,60.81,60.72,60.76,26000.0,57.1758,57.204,57.1193,57.157,26000.0
2019-07-15 15:10:00,60.74,60.76,60.67,60.67,18800.0,57.1381,57.157,57.0723,57.0723,18800.0
2019-07-15 15:20:00,60.66,60.74,60.66,60.71,16880.0,57.0629,57.1381,57.0629,57.1099,16880.0
2019-07-15 15:30:00,60.71,60.83,60.69,60.79,34000.0,57.1099,57.2228,57.0911,57.1852,34000.0
2019-07-15 15:40:00,60.76,60.82,60.74,60.8,28956.0,57.157,57.2134,57.1381,57.1946,28956.0
2019-07-15 15:50:00,60.81,60.91,60.77,60.82,92252.0,57.204,57.2981,57.1664,57.2134,92252.0
2019-07-16 09:30:00,61.0,61.15,60.88,61.02,61808.0,57.3827,57.5238,57.2698,57.4015,61808.0
2019-07-16 09:40:00,61.04,61.11,61.0,61.02,13600.0,57.4204,57.4862,57.3827,57.4015,13600.0
2019-07-16 09:50:00,60.98,61.04,60.94,61.02,34860.0,57.3639,57.4204,57.3263,57.4015,34860.0
2019-07-16 10:00:00,61.01,61.06,60.95,60.95,16828.0,57.3921,57.4392,57.3357,57.3357,16828.0
2019-07-16 10:10:00,60.95,61.03,60.92,60.96,14400.0,57.3357,57.4109,57.3075,57.3451,14400.0
2019-07-16 10:20:00,61.0,61.12,60.93,61.05,30656.0,57.3827,57.4956,57.3169,57.4298,30656.0
2019-07-16 10:30:00,61.07,61.07,60.91,60.94,14400.0,57.4486,57.4486,57.2981,57.3263,14400.0
2019-07-16 10:40:00,60.94,60.96,60.82,60.83,29584.0,57.3263,57.3451,57.2134,57.2228,29584.0
2019-07-16 10:50:00,60.83,60.96,60.83,60.87,22316.0,57.2228,57.3451,57.2228,57.2604,22316.0
2019-07-16 11:00:00,60.88,60.96,60.88,60.91,24000.0,57.2698,57.3451,57.2698,57.2981,24000.0
2019-07-16 11:10:00,60.87,60.92,60.81,60.85,16000.0,57.2604,57.3075,57.204,57.2416,16000.0
2019-07-16 11:20:00,60.85,60.89,60.83,60.85,13700.0,57.2416,57.2792,57.2228,57.2416,13700.0
2019-07-16 11:30:00,60.85,60.9,60.82,60.82,14020.0,57.2416,57.2887,57.2134,57.2134,14020.0
2019-07-16 11:40:00,60.81,60.85,60.76,60.8,17200.0,57.204,57.2416,57.157,57.1946,17200.0
2019-07-16 11:50:00,60.8,60.83,60.74,60.74,18416.0,57.1946,57.2228,57.1381,57.1381,18416.0
2019-07-16 12:00:00,60.77,60.82,60.74,60.8,39164.0,57.1664,57.2134,57.1381,57.1946,39164.0
2019-07-16 12:10:00,60.8,60.82,60.71,60.73,26100.0,57.1946,57.2134,57.1099,57.1287,26100.0
2019-07-16 12:20:00,60.74,60.78,60.7,60.7,21688.0,57.1381,57.1758,57.1005,57.1005,21688.0
2019-07-16 12:30:00,60.72,60.75,60.68,60.71,19520.0,57.1193,57.1476,57.0817,57.1099,19520.0
2019-07-16 12:40:00,60.72,60.77,60.72,60.73,33948.0,57.1193,57.1664,57.1193,57.1287,33948.0
2019-07-16 12:50:00,60.73,60.76,60.7,60.71,22760.0,57.1287,57.157,57.1005,57.1099,22760.0
2019-07-16 13:00:00,60.72,60.84,60.72,60.84,34716.0,57.1193,57.2322,57.1193,57.2322,34716.0
2019-07-16 13:10:00,60.85,60.91,60.84,60.86,26752.0,57.2416,57.2981,57.2322,57.251,26752.0
2019-07-16 13:20:00,60.86,60.92,60.85,60.9,29640.0,57.251,57.3075,57.2416,57.2887,29640.0
2019-07-16 13:30:00,60.9,60.95,60.88,60.92,73372.0,57.2887,57.3357,57.2698,57.3075,73372.0
2019-07-16 13:40:00,60.92,60.93,60.74,60.78,35060.0,57.3075,57.3169,57.1381,57.1758,35060.0
2019-07-16 13:50:00,60.79,60.79,60.68,60.68,24116.0,57.1852,57.1852,57.0817,57.0817,24116.0
2019-07-16 14:00:00,60.71,60.75,60.71,60.73,22228.0,57.1099,57.1476,57.1099,57.1287,22228.0
2019-07-16 14:10:00,60.72,60.74,60.65,60.65,18520.0,57.1193,57.1381,57.0535,57.0535,18520.0
2019-07-16 14:20:00,60.64,60.64,60.58,60.62,29200.0,57.0441,57.0441,56.9876,57.0253,29200.0
2019-07-16 14:30:00,60.62,60.62,60.56,60.57,30600.0,57.0253,57.0253,56.9688,56.9782,30600.0
2019-07-16 14:40:00,60.58,60.59,60.49,60.49,72540.0,56.9876,56.997,56.903,56.903,72540.0
2019-07-16 14:50:00,60.51,60.52,60.45,60.5,56600.0,56.9218,56.9312,56.8653,56.9124,56600.0
2019-07-16 15:00:00,60.49,60.49,60.34,60.4,67736.0,56.903,56.903,56.7619,56.8183,67736.0
2019-07-16 15:10:00,60.4,60.4,60.26,60.27,78156.0,56.8183,56.8183,56.6866,56.696,78156.0
2019-07-16 15:20:00,60.27,60.27,60.05,60.1,114356.0,56.696,56.696,56.4891,56.5361,114356.0
2019-07-16 15:30:00,60.1,60.16,60.03,60.05,191612.0,56.5361,56.5925,56.4702,56.4891,191612.0
2019-07-16 15:40:00,60.07,60.07,59.91,59.93,210284.0,56.5079,56.5079,56.3574,56.3762,210284.0
2019-07-16 15:50:00,59.96,60.1,59.78,59.89,431204.0,56.4044,56.5361,56.2351,56.3385,431204.0
2019-07-17 09:30:00,63.48,64.74,62.88,64.59,865148.0,59.7157,60.9009,59.1512,60.7598,865148.0
2019-07-17 09:40:00,64.55,64.91,64.36,64.44,571632.0,60.7222,61.0609,60.5435,60.6187,571632.0
2019-07-17 09:50:00,64.45,65.14,64.44,64.94,580148.0,60.6281,61.2772,60.6187,61.0891,580148.0
2019-07-17 10:00:00,64.92,64.99,64.79,64.82,201372.0,61.0703,61.1361,60.948,60.9762,201372.0
2019-07-17 10:10:00,64.79,64.88,64.55,64.61,184020.0,60.948,61.0326,60.7222,60.7787,184020.0
2019-07-17 10:20:00,64.61,64.88,64.52,64.63,196228.0,60.7787,61.0326,60.694,60.7975,196228.0
2019-07-17 10:30:00,64.61,64.73,64.45,64.49,183240.0,60.7787,60.8915,60.6281,60.6658,183240.0
2019-07-17 10:40:00,64.5,64.81,64.42,64.63,159108.0,60.6752,60.9668,60.5999,60.7975,159108.0
2019-07-17 10:50:00,64.64,64.92,64.63,64.82,211472.0,60.8069,61.0703,60.7975,60.9762,211472.0
2019-07-17 11:00:00,64.81,64.88,64.72,64.75,255564.0,60.9668,61.0326,60.8821,60.9104,255564.0
2019-07-17 11:10:00,64.75,65.12,64.71,64.96,135000.0,60.9104,61.2584,60.8727,61.1079,135000.0
2019-07-17 11:20:00,64.97,64.97,64.73,64.83,96916.0,61.1173,61.1173,60.8915,60.9856,96916.0
2019-07-17 11:30:00,64.81,64.84,64.48,64.51,91264.0,60.9668,60.995,60.6564,60.6846,91264.0
2019-07-17 11:40:00,64.5,64.53,64.21,64.27,73052.0,60.6752,60.7034,60.4024,60.4588,73052.0
2019-07-17 11:50:00,64.21,64.31,64.21,64.24,107980.0,60.4024,60.4964,60.4024,60.4306,107980.0
2019-07-17 12:00:00,64.25,64.65,64.24,64.54,86424.0,60.44,60.8163,60.4306,60.7128,86424.0
2019-07-17 12:10:00,64.55,64.56,64.36,64.5,56360.0,60.7222,60.7316,60.5435,60.6752,56360.0
2019-07-17 12:20:00,64.5,64.52,64.36,64.5,36320.0,60.6752,60.694,60.5435,60.6752,36320.0
2019-07-17 12:30:00,64.51,64.51,64.4,64.48,51412.0,60.6846,60.6846,60.5811,60.6564,51412.0
2019-07-17 12:40:00,64.48,64.52,64.42,64.43,35276.0,60.6564,60.694,60.5999,60.6093,35276.0
2019-07-17 12:50:00,64.43,64.43,64.31,64.38,36948.0,60.6093,60.6093,60.4964,60.5623,36948.0
2019-07-17 13:00:00,64.4,64.56,64.4,64.5,80288.0,60.5811,60.7316,60.5811,60.6752,80288.0
2019-07-17 13:10:00,64.51,64.61,64.49,64.61,77456.0,60.6846,60.7787,60.6658,60.7787,77456.0
2019-07-17 13:20:00,64.61,64.77,64.61,64.72,124148.0,60.7787,60.9292,60.7787,60.8821,124148.0
2019-07-17 13:30:00,64.72,64.77,64.69,64.69,100016.0,60.8821,60.9292,60.8539,60.8539,100016.0
2019-07-17 13:40:00,64.7,64.78,64.61,64.73,98480.0,60.8633,60.9386,60.7787,60.8915,98480.0
2019-07-17 13:50:00,64.74,64.98,64.71,64.94,78868.0,60.9009,61.1267,60.8727,61.0891,78868.0
2019-07-17 14:00:00,64.94,64.98,64.83,64.87,63556.0,61.0891,61.1267,60.9856,61.0232,63556.0
2019-07-17 14:10:00,64.87,65.1,64.85,65.06,67056.0,61.0232,61.2396,61.0044,61.202,67056.0
2019-07-17 14:20:00,65.06,65.19,65.03,65.15,76416.0,61.202,61.3243,61.1737,61.2866,76416.0
2019-07-17 14:30:00,65.16,65.44,65.14,65.44,86796.0,61.296,61.5594,61.2772,61.5594,86796.0
2019-07-17 14:40:00,65.47,65.48,65.02,65.06,91352.0,61.5877,61.5971,61.1643,61.202,91352.0
2019-07-17 14:50:00,65.07,65.22,65.04,65.17,59148.0,61.2114,61.3525,61.1832,61.3054,59148.0
2019-07-17 15:00:00,65.19,65.25,65.13,65.23,63764.0,61.3243,61.3807,61.2678,61.3619,63764.0
2019-07-17 15:10:00,65.22,65.29,65.17,65.26,72848.0,61.3525,61.4183,61.3054,61.3901,72848.0
2019-07-17 15:20:00,65.29,65.29,65.16,65.21,112056.0,61.4183,61.4183,61.296,61.3431,112056.0
2019-07-17 15:30:00,65.2,65.5,65.2,65.34,172108.0,61.3337,61.6159,61.3337,61.4654,172108.0
2019-07-17 15:40:00,65.34,65.46,65.26,65.26,171652.0,61.4654,61.5783,61.3901,61.3901,171652.0
2019-07-17 15:50:00,65.27,65.27,65.06,65.1,308072.0,61.3995,61.3995,61.202,61.2396,308072.0
2019-07-18 09:30:00,65.0,65.1,64.51,64.91,168180.0,61.1455,61.2396,60.6846,61.0609,168180.0
2019-07-18 09:40:00,64.94,64.97,64.61,64.62,59352.0,61.0891,61.1173,60.7787,60.7881,59352.0
2019-07-18 09:50:00,64.59,64.69,64.47,64.62,56028.0,60.7598,60.8539,60.647,60.7881,56028.0
2019-07-18 10:00:00,64.67,64.72,64.6,64.64,73676.0,60.8351,60.8821,60.7692,60.8069,73676.0
2019-07-18 10:10:00,64.66,64.82,64.65,64.78,60620.0,60.8257,60.9762,60.8163,60.9386,60620.0
2019-07-18 10:20:00,64.79,64.89,64.77,64.86,45980.0,60.948,61.0421,60.9292,61.0138,45980.0
2019-07-18 10:30:00,64.86,64.9,64.79,64.79,40560.0,61.0138,61.0515,60.948,60.948,40560.0
2019-07-18 10:40:00,64.79,64.98,64.77,64.96,69576.0,60.948,61.1267,60.9292,61.1079,69576.0
2019-07-18 10:50:00,64.95,65.12,64.93,65.1,92516.0,61.0985,61.2584,61.0797,61.2396,92516.0
2019-07-18 11:00:00,65.12,65.28,65.05,65.07,151216.0,61.2584,61.4089,61.1926,61.2114,151216.0
2019-07-18 11:10:00,65.07,65.16,65.01,65.03,36544.0,61.2114,61.296,61.1549,61.1737,36544.0
2019-07-18 11:20:00,65.01,65.1,64.97,65.03,58480.0,61.1549,61.2396,61.1173,61.1737,58480.0
2019-07-18 11:30:00,65.03,65.04,64.89,64.96,33344.0,61.1737,61.1832,61.0421,61.1079,33344.0
2019-07-18 11:40:00,64.96,65.0,64.92,64.99,26408.0,61.1079,61.1455,61.0703,61.1361,26408.0
2019-07-18 11:50:00,65.0,65.05,64.98,65.05,30452.0,61.1455,61.1926,61.1267,61.1926,30452.0
2019-07-18 12:00:00,65.04,65.11,65.01,65.1,26336.0,61.1832,61.249,61.1549,61.2396,26336.0
2019-07-18 12:10:00,65.11,65.21,65.11,65.21,25068.0,61.249,61.3431,61.249,61.3431,25068.0
2019-07-18 12:20:00,65.21,65.28,65.2,65.28,27364.0,61.3431,61.4089,61.3337,61.4089,27364.0
2019-07-18 12:30:00,65.28,65.34,65.26,65.33,23580.0,61.4089,61.4654,61.3901,61.456,23580.0
2019-07-18 12:40:00,65.34,65.54,65.33,65.48,57976.0,61.4654,61.6535,61.456,61.5971,57976.0
2019-07-18 12:50:00,65.46,65.49,65.41,65.48,56212.0,61.5783,61.6065,61.5312,61.5971,56212.0
2019-07-18 13:00:00,65.46,65.52,65.43,65.45,37160.0,61.5783,61.6347,61.55,61.5688,37160.0
2019-07-18 13:10:00,65.45,65.48,65.43,65.45,24472.0,61.5688,61.5971,61.55,61.5688,24472.0
2019-07-18 13:20:00,65.43,65.48,65.42,65.45,28476.0,61.55,61.5971,61.5406,61.5688,28476.0
2019-07-18 13:30:00,65.46,65.56,65.45,65.56,59044.0,61.5783,61.6723,61.5688,61.6723,59044.0
2019-07-18 13:40:00,65.58,65.64,65.55,65.58,44880.0,61.6911,61.7476,61.6629,61.6911,44880.0
2019-07-18 13:50:00,65.58,65.6,65.46,65.51,62820.0,61.6911,61.7099,61.5783,61.6253,62820.0
2019-07-18 14:00:00,65.5,65.56,65.5,65.5,45444.0,61.6159,61.6723,61.6159,61.6159,45444.0
2019-07-18 14:10:00,65.5,65.51,65.42,65.51,33240.0,61.6159,61.6253,61.5406,61.6253,33240.0
2019-07-18 14:20:00,65.51,65.52,65.46,65.46,23832.0,61.6253,61.6347,61.5783,61.5783,23832.0
2019-07-18 14:30:00,65.46,65.48,65.44,65.48,19108.0,61.5783,61.5971,61.5594,61.5971,19108.0
2019-07-18 14:40:00,65.49,65.64,65.49,65.52,132800.0,61.6065,61.7476,61.6065,61.6347,132800.0
2019-07-18 14:50:00,65.52,65.52,65.44,65.47,52772.0,61.6347,61.6347,61.5594,61.5877,52772.0
2019-07-18 15:00:00,65.47,65.49,65.41,65.41,91044.0,61.5877,61.6065,61.5312,61.5312,91044.0
2019-07-18 15:10:00,65.42,65.42,65.2,65.2,102004.0,61.5406,61.5406,61.3337,61.3337,102004.0
2019-07-18 15:20:00,65.21,65.21,65.03,65.06,46388.0,61.3431,61.3431,61.1737,61.202,46388.0
2019-07-18 15:30:00,65.06,65.12,64.98,65.09,106916.0,61.202,61.2584,61.1267,61.2302,106916.0
2019-07-18 15:40:00,65.09,65.11,65.02,65.03,106120.0,61.2302,61.249,61.1643,61.1737,106120.0
2019-07-18 15:50:00,65.03,65.27,65.01,65.18,307516.0,61.1737,61.3995,61.1549,61.3149,307516.0
2019-07-19 09:30:00,65.63,65.96,65.54,65.55,158644.0,61.7382,62.0486,61.6535,61.6629,158644.0
2019-07-19 09:40:00,65.54,65.61,65.42,65.45,22408.0,61.6535,61.7194,61.5406,61.5688,22408.0
2019-07-19 09:50:00,65.48,65.48,65.24,65.36,24392.0,61.5971,61.5971,61.3713,61.4842,24392.0
2019-07-19 10:00:00,65.42,65.42,65.1,65.11,28616.0,61.5406,61.5406,61.2396,61.249,28616.0
2019-07-19 10:10:00,65.1,65.17,65.08,65.08,25768.0,61.2396,61.3054,61.2208,61.2208,25768.0
2019-07-19 10:20:00,65.09,65.09,64.83,64.98,41056.0,61.2302,61.2302,60.9856,61.1267,41056.0
2019-07-19 10:30:00,64.95,64.96,64.85,64.9,36252.0,61.0985,61.1079,61.0044,61.0515,36252.0
2019-07-19 10:40:00,64.9,64.9,64.83,64.84,22044.0,61.0515,61.0515,60.9856,60.995,22044.0
2019-07-19 10:50:00,64.84,64.84,64.76,64.8,17000.0,60.995,60.995,60.9198,60.9574,17000.0
2019-07-19 11:00:00,64.8,64.87,64.78,64.85,20392.0,60.9574,61.0232,60.9386,61.0044,20392.0
2019-07-19 11:10:00,64.86,65.02,64.82,64.94,28656.0,61.0138,61.1643,60.9762,61.0891,28656.0
2019-07-19 11:20:00,64.94,65.0,64.92,64.96,21336.0,61.0891,61.1455,61.0703,61.1079,21336.0
2019-07-19 11:30:00,64.97,65.0,64.86,64.86,29452.0,61.1173,61.1455,61.0138,61.0138,29452.0
2019-07-19 11:40:00,64.84,64.91,64.76,64.81,25508.0,60.995,61.0609,60.9198,60.9668,25508.0
2019-07-19 11:50:00,64.81,64.82,64.78,64.8,13384.0,60.9668,60.9762,60.9386,60.9574,13384.0
2019-07-19 12:00:00,64.8,64.94,64.77,64.85,26316.0,60.9574,61.0891,60.9292,61.0044,26316.0
2019-07-19 12:10:00,64.88,64.99,64.85,64.97,16992.0,61.0326,61.1361,61.0044,61.1173,16992.0
2019-07-19 12:20:00,64.96,65.06,64.89,65.02,25176.0,61.1079,61.202,61.0421,61.1643,25176.0
2019-07-19 12:30:00,65.04,65.1,64.98,65.0,37960.0,61.1832,61.2396,61.1267,61.1455,37960.0
2019-07-19 12:40:00,64.98,65.05,64.98,65.04,23304.0,61.1267,61.1926,61.1267,61.1832,23304.0
2019-07-19 12:50:00,65.05,65.08,65.04,65.04,11600.0,61.1926,61.2208,61.1832,61.1832,11600.0
2019-07-19 13:00:00,65.04,65.05,64.98,64.99,16084.0,61.1832,61.1926,61.1267,61.1361,16084.0
2019-07-19 13:10:00,65.01,65.03,64.98,65.0,24064.0,61.1549,61.1737,61.1267,61.1455,24064.0
2019-07-19 13:20:00,65.0,65.06,64.99,65.03,28296.0,61.1455,61.202,61.1361,61.1737,28296.0
2019-07-19 13:30:00,65.02,65.03,64.89,64.89,18900.0,61.1643,61.1737,61.0421,61.0421,18900.0
2019-07-19 13:40:00,64.89,64.95,64.87,64.93,29404.0,61.0421,61.0985,61.0232,61.0797,29404.0
2019-07-19 13:50:00,64.94,64.94,64.84,64.86,14884.0,61.0891,61.0891,60.995,61.0138,14884.0
2019-07-19 14:00:00,64.86,65.01,64.86,64.88,11200.0,61.0138,61.1549,61.0138,61.0326,11200.0
2019-07-19 14:10:00,64.88,64.89,64.77,64.77,17200.0,61.0326,61.0421,60.9292,60.9292,17200.0
2019-07-19 14:20:00,64.79,64.83,64.61,64.61,26948.0,60.948,60.9856,60.7787,60.7787,26948.0
2019-07-19 14:30:00,64.65,64.7,64.57,64.62,24140.0,60.8163,60.8633,60.741,60.7881,24140.0
2019-07-19 14:40:00,64.63,64.7,64.61,64.7,12800.0,60.7975,60.8633,60.7787,60.8633,12800.0
2019-07-19 14:50:00,64.71,64.74,64.64,64.69,11800.0,60.8727,60.9009,60.8069,60.8539,11800.0
2019-07-19 15:00:00,64.69,64.69,64.58,64.61,28688.0,60.8539,60.8539,60.7504,60.7787,28688.0
2019-07-19 15:10:00,64.61,64.63,64.53,64.56,28120.0,60.7787,60.7975,60.7034,60.7316,28120.0
2019-07-19 15:20:00,64.55,64.56,64.48,64.53,52480.0,60.7222,60.7316,60.6564,60.7034,52480.0
2019-07-19 15:30:00,64.58,64.61,64.53,64.56,80120.0,60.7504,60.7787,60.7034,60.7316,80120.0
2019-07-19 15:40:00,64.57,64.66,64.49,64.49,82304.0,60.741,60.8257,60.6658,60.6658,82304.0
2019-07-19 15:50:00,64.49,64.55,64.42,64.44,190164.0,60.6658,60.7222,60.5999,60.6187,190164.0
2019-07-22 09:30:00,64.6,64.74,64.55,64.61,58576.0,60.7692,60.9009,60.7222,60.7787,58576.0
2019-07-22 09:40:00,64.63,64.73,64.54,64.67,35028.0,60.7975,60.8915,60.7128,60.8351,35028.0
2019-07-22 09:50:00,64.64,64.82,64.64,64.79,34796.0,60.8069,60.9762,60.8069,60.948,34796.0
2019-07-22 10:00:00,64.79,64.97,64.79,64.94,37652.0,60.948,61.1173,60.948,61.0891,37652.0
2019-07-22 10:10:00,64.95,65.02,64.87,64.87,21352.0,61.0985,61.1643,61.0232,61.0232,21352.0
2019-07-22 10:20:00,64.9,64.94,64.72,64.8,26480.0,61.0515,61.0891,60.8821,60.9574,26480.0
2019-07-22 10:30:00,64.8,65.05,64.77,65.05,40644.0,60.9574,61.1926,60.9292,61.1926,40644.0
2019-07-22 10:40:00,65.08,65.2,65.04,65.2,67180.0,61.2208,61.3337,61.1832,61.3337,67180.0
2019-07-22 10:50:00,65.2,65.3,65.13,65.17,121412.0,61.3337,61.4277,61.2678,61.3054,121412.0
2019-07-22 11:00:00,65.2,65.24,65.12,65.24,68792.0,61.3337,61.3713,61.2584,61.3713,68792.0
2019-07-22 11:10:00,65.24,65.24,65.1,65.12,40324.0,61.3713,61.3713,61.2396,61.2584,40324.0
2019-07-22 11:20:00,65.11,65.17,65.06,65.15,35556.0,61.249,61.3054,61.202,61.2866,35556.0
2019-07-22 11:30:00,65.13,65.22,65.11,65.19,47744.0,61.2678,61.3525,61.249,61.3243,47744.0
2019-07-22 11:40:00,65.16,65.2,65.14,65.2,25772.0,61.296,61.3337,61.2772,61.3337,25772.0
2019-07-22 11:50:00,65.19,65.3,65.17,65.28,49868.0,61.3243,61.4277,61.3054,61.4089,49868.0
2019-07-22 12:00:00,65.27,65.3,65.18,65.21,44944.0,61.3995,61.4277,61.3149,61.3431,44944.0
2019-07-22 12:10:00,65.24,65.33,65.24,65.31,55420.0,61.3713,61.456,61.3713,61.4371,55420.0
2019-07-22 12:20:00,65.29,65.37,65.25,65.27,38024.0,61.4183,61.4936,61.3807,61.3995,38024.0
2019-07-22 12:30:00,65.25,65.27,65.16,65.18,16820.0,61.3807,61.3995,61.296,61.3149,16820.0
2019-07-22 12:40:00,65.17,65.19,65.09,65.11,24332.0,61.3054,61.3243,61.2302,61.249,24332.0
2019-07-22 12:50:00,65.13,65.18,65.12,65.18,18400.0,61.2678,61.3149,61.2584,61.3149,18400.0
2019-07-22 13:00:00,65.2,65.24,65.11,65.23,77800.0,61.3337,61.3713,61.249,61.3619,77800.0
2019-07-22 13:10:00,65.24,65.29,65.22,65.25,28392.0,61.3713,61.4183,61.3525,61.3807,28392.0
2019-07-22 13:20:00,65.26,65.33,65.23,65.31,27176.0,61.3901,61.456,61.3619,61.4371,27176.0
2019-07-22 13:30:00,65.29,65.32,65.19,65.23,62688.0,61.4183,61.4466,61.3243,61.3619,62688.0
2019-07-22 13:40:00,65.25,65.31,65.21,65.22,47260.0,61.3807,61.4371,61.3431,61.3525,47260.0
2019-07-22 13:50:00,65.21,65.24,65.2,65.23,12456.0,61.3431,61.3713,61.3337,61.3619,12456.0
2019-07-22 14:00:00,65.23,65.3,65.21,65.23,70864.0,61.3619,61.4277,61.3431,61.3619,70864.0
2019-07-22 14:10:00,65.22,65.24,65.21,65.22,20000.0,61.3525,61.3713,61.3431,61.3525,20000.0
2019-07-22 14:20:00,65.22,65.22,65.09,65.1,28640.0,61.3525,61.3525,61.2302,61.2396,28640.0
2019-07-22 14:30:00,65.11,65.14,65.04,65.04,19456.0,61.249,61.2772,61.1832,61.1832,19456.0
2019-07-22 14:40:00,65.04,65.04,65.0,65.02,19200.0,61.1832,61.1832,61.1455,61.1643,19200.0
2019-07-22 14:50:00,65.03,65.13,65.02,65.11,40148.0,61.1737,61.2678,61.1643,61.249,40148.0
2019-07-22 15:00:00,65.11,65.23,65.11,65.13,27200.0,61.249,61.3619,61.249,61.2678,27200.0
2019-07-22 15:10:00,65.14,65.15,65.08,65.1,36380.0,61.2772,61.2866,61.2208,61.2396,36380.0
2019-07-22 15:20:00,65.08,65.12,65.0,65.04,56756.0,61.2208,61.2584,61.1455,61.1832,56756.0
2019-07-22 15:30:00,65.06,65.06,64.9,64.9,61728.0,61.202,61.202,61.0515,61.0515,61728.0
2019-07-22 15:40:00,64.88,64.91,64.82,64.85,30444.0,61.0326,61.0609,60.9762,61.0044,30444.0
2019-07-22 15:50:00,64.85,64.85,64.71,64.74,155944.0,61.0044,61.0044,60.8727,60.9009,155944.0
2019-07-23 09:30:00,65.02,65.1,64.83,64.87,46428.0,61.1643,61.2396,60.9856,61.0232,46428.0
2019-07-23 09:40:00,64.87,64.87,64.65,64.73,42020.0,61.0232,61.0232,60.8163,60.8915,42020.0
2019-07-23 09:50:00,64.73,64.73,64.57,64.59,25576.0,60.8915,60.8915,60.741,60.7598,25576.0
2019-07-23 10:00:00,64.63,64.63,64.32,64.36,27580.0,60.7975,60.7975,60.5059,60.5435,27580.0
2019-07-23 10:10:00,64.37,64.46,64.37,64.4,22640.0,60.5529,60.6376,60.5529,60.5811,22640.0
2019-07-23 10:20:00,64.36,64.38,64.25,64.36,39704.0,60.5435,60.5623,60.44,60.5435,39704.0
2019-07-23 10:30:00,64.35,64.54,64.32,64.51,21008.0,60.5341,60.7128,60.5059,60.6846,21008.0
2019-07-23 10:40:00,64.5,64.69,64.5,64.61,29260.0,60.6752,60.8539,60.6752,60.7787,29260.0
2019-07-23 10:50:00,64.6,64.61,64.53,64.58,8288.0,60.7692,60.7787,60.7034,60.7504,8288.0
2019-07-23 11:00:00,64.53,64.58,64.53,64.54,6800.0,60.7034,60.7504,60.7034,60.7128,6800.0
2019-07-23 11:10:00,64.54,64.58,64.4,64.44,34508.0,60.7128,60.7504,60.5811,60.6187,34508.0
2019-07-23 11:20:00,64.43,64.48,64.42,64.42,20524.0,60.6093,60.6564,60.5999,60.5999,20524.0
2019-07-23 11:30:00,64.42,64.45,64.36,64.36,16284.0,60.5999,60.6281,60.5435,60.5435,16284.0
2019-07-23 11:40:00,64.38,64.38,64.26,64.29,20788.0,60.5623,60.5623,60.4494,60.4776,20788.0
2019-07-23 11:50:00,64.27,64.34,64.26,64.29,8000.0,60.4588,60.5247,60.4494,60.4776,8000.0
2019-07-23 12:00:00,64.31,64.31,64.1,64.12,38192.0,60.4964,60.4964,60.2989,60.3177,38192.0
2019-07-23 12:10:00,64.12,64.24,64.1,64.21,24324.0,60.3177,60.4306,60.2989,60.4024,24324.0
2019-07-23 12:20:00,64.2,64.3,64.2,64.28,62008.0,60.393,60.487,60.393,60.4682,62008.0
2019-07-23 12:30:00,64.26,64.35,64.26,64.35,22700.0,60.4494,60.5341,60.4494,60.5341,22700.0
2019-07-23 12:40:00,64.35,64.44,64.35,64.42,12020.0,60.5341,60.6187,60.5341,60.5999,12020.0
2019-07-23 12:50:00,64.44,64.55,64.4,64.53,36628.0,60.6187,60.7222,60.5811,60.7034,36628.0
2019-07-23 13:00:00,64.51,64.53,64.47,64.48,16140.0,60.6846,60.7034,60.647,60.6564,16140.0
2019-07-23 13:10:00,64.46,64.51,64.42,64.5,8216.0,60.6376,60.6846,60.5999,60.6752,8216.0
2019-07-23 13:20:00,64.56,64.57,64.51,64.52,31672.0,60.7316,60.741,60.6846,60.694,31672.0
2019-07-23 13:30:00,64.54,64.61,64.54,64.58,12000.0,60.7128,60.7787,60.7128,60.7504,12000.0
2019-07-23 13:40:00,64.6,64.81,64.6,64.73,12276.0,60.7692,60.9668,60.7692,60.8915,12276.0
2019-07-23 13:50:00,64.73,64.79,64.68,64.76,13744.0,60.8915,60.948,60.8445,60.9198,13744.0
2019-07-23 14:00:00,64.78,64.79,64.73,64.76,16504.0,60.9386,60.948,60.8915,60.9198,16504.0
2019-07-23 14:10:00,64.78,64.83,64.76,64.8,12120.0,60.9386,60.9856,60.9198,60.9574,12120.0
2019-07-23 14:20:00,64.79,64.83,64.78,64.8,16144.0,60.948,60.9856,60.9386,60.9574,16144.0
2019-07-23 14:30:00,64.81,64.95,64.81,64.88,21928.0,60.9668,61.0985,60.9668,61.0326,21928.0
2019-07-23 14:40:00,64.91,64.98,64.9,64.96,49172.0,61.0609,61.1267,61.0515,61.1079,49172.0
2019-07-23 14:50:00,64.97,65.11,64.97,65.05,42320.0,61.1173,61.249,61.1173,61.1926,42320.0
2019-07-23 15:00:00,65.04,65.13,65.01,65.09,33468.0,61.1832,61.2678,61.1549,61.2302,33468.0
2019-07-23 15:10:00,65.09,65.11,65.05,65.08,17052.0,61.2302,61.249,61.1926,61.2208,17052.0
2019-07-23 15:20:00,65.09,65.13,65.09,65.09,14200.0,61.2302,61.2678,61.2302,61.2302,14200.0
2019-07-23 15:30:00,65.11,65.12,65.05,65.05,35464.0,61.249,61.2584,61.1926,61.1926,35464.0
2019-07-23 15:40:00,65.03,65.03,64.88,64.95,61428.0,61.1737,61.1737,61.0326,61.0985,61428.0
2019-07-23 15:50:00,64.95,65.25,64.94,65.25,324904.0,61.0985,61.3807,61.0891,61.3807,324904.0
2019-07-24 09:30:00,64.73,64.88,64.56,64.71,86620.0,60.8915,61.0326,60.7316,60.8727,86620.0
2019-07-24 09:40:00,64.78,65.04,64.78,65.03,38896.0,60.9386,61.1832,60.9386,61.1737,38896.0
2019-07-24 09:50:00,65.04,65.08,64.82,64.91,57076.0,61.1832,61.2208,60.9762,61.0609,57076.0
2019-07-24 10:00:00,64.95,65.18,64.94,65.11,22020.0,61.0985,61.3149,61.0891,61.249,22020.0
2019-07-24 10:10:00,65.09,65.09,64.92,65.04,29856.0,61.2302,61.2302,61.0703,61.1832,29856.0
2019-07-24 10:20:00,65.08,65.12,64.99,65.08,59120.0,61.2208,61.2584,61.1361,61.2208,59120.0
2019-07-24 10:30:00,65.1,65.26,65.04,65.26,26072.0,61.2396,61.3901,61.1832,61.3901,26072.0
2019-07-24 10:40:00,65.25,65.27,65.04,65.05,55600.0,61.3807,61.3995,61.1832,61.1926,55600.0
2019-07-24 10:50:00,65.05,65.2,64.97,65.01,20812.0,61.1926,61.3337,61.1173,61.1549,20812.0
2019-07-24 11:00:00,65.03,65.03,64.92,64.93,16076.0,61.1737,61.1737,61.0703,61.0797,16076.0
2019-07-24 11:10:00,64.94,64.94,64.8,64.85,26868.0,61.0891,61.0891,60.9574,61.0044,26868.0
2019-07-24 11:20:00,64.85,64.88,64.73,64.77,49600.0,61.0044,61.0326,60.8915,60.9292,49600.0
2019-07-24 11:30:00,64.77,64.82,64.73,64.82,19600.0,60.9292,60.9762,60.8915,60.9762,19600.0
2019-07-24 11:40:00,64.83,64.89,64.8,64.89,15264.0,60.9856,61.0421,60.9574,61.0421,15264.0
2019-07-24 11:50:00,64.91,64.94,64.87,64.89,13632.0,61.0609,61.0891,61.0232,61.0421,13632.0
2019-07-24 12:00:00,64.91,65.01,64.91,65.01,32740.0,61.0609,61.1549,61.0609,61.1549,32740.0
2019-07-24 12:10:00,65.04,65.07,64.98,64.98,12732.0,61.1832,61.2114,61.1267,61.1267,12732.0
2019-07-24 12:20:00,64.97,65.04,64.97,65.03,12400.0,61.1173,61.1832,61.1173,61.1737,12400.0
2019-07-24 12:30:00,65.03,65.05,65.01,65.05,8604.0,61.1737,61.1926,61.1549,61.1926,8604.0
2019-07-24 12:40:00,65.07,65.07,64.98,65.03,19488.0,61.2114,61.2114,61.1267,61.1737,19488.0
2019-07-24 12:50:00,65.05,65.1,65.02,65.1,22308.0,61.1926,61.2396,61.1643,61.2396,22308.0
2019-07-24 13:00:00,65.06,65.08,65.0,65.07,18368.0,61.202,61.2208,61.1455,61.2114,18368.0
2019-07-24 13:10:00,65.04,65.16,65.04,65.12,8800.0,61.1832,61.296,61.1832,61.2584,8800.0
2019-07-24 13:20:00,65.14,65.14,65.07,65.09,17616.0,61.2772,61.2772,61.2114,61.2302,17616.0
2019-07-24 13:30:00,65.1,65.16,65.1,65.13,27308.0,61.2396,61.296,61.2396,61.2678,27308.0
2019-07-24 13:40:00,65.12,65.25,65.11,65.25,25108.0,61.2584,61.3807,61.249,61.3807,25108.0
2019-07-24 13:50:00,65.24,65.25,65.14,65.17,38836.0,61.3713,61.3807,61.2772,61.3054,38836.0
2019-07-24 14:00:00,65.14,65.24,65.14,65.17,67576.0,61.2772,61.3713,61.2772,61.3054,67576.0
2019-07-24 14:10:00,65.16,65.24,65.15,65.23,42212.0,61.296,61.3713,61.2866,61.3619,42212.0
2019-07-24 14:20:00,65.23,65.24,65.12,65.15,18288.0,61.3619,61.3713,61.2584,61.2866,18288.0
2019-07-24 14:30:00,65.16,65.23,65.16,65.16,13288.0,61.296,61.3619,61.296,61.296,13288.0
2019-07-24 14:40:00,65.19,65.21,65.15,65.21,13284.0,61.3243,61.3431,61.2866,61.3431,13284.0
2019-07-24 14:50:00,65.2,65.28,65.17,65.26,19048.0,61.3337,61.4089,61.3054,61.3901,19048.0
2019-07-24 15:00:00,65.29,65.29,65.18,65.25,18468.0,61.4183,61.4183,61.3149,61.3807,18468.0
2019-07-24 15:10:00,65.25,65.46,65.25,65.42,35284.0,61.3807,61.5783,61.3807,61.5406,35284.0
2019-07-24 15:20:00,65.42,65.42,65.33,65.41,28892.0,61.5406,61.5406,61.456,61.5312,28892.0
2019-07-24 15:30:00,65.39,65.4,65.34,65.39,33116.0,61.5124,61.5218,61.4654,61.5124,33116.0
2019-07-24 15:40:00,65.39,65.45,65.36,65.43,37856.0,61.5124,61.5688,61.4842,61.55,37856.0
2019-07-24 15:50:00,65.44,65.49,65.36,65.47,132168.0,61.5594,61.6065,61.4842,61.5877,132168.0
2019-07-25 09:30:00,64.99,65.14,64.9,65.14,71952.0,61.1361,61.2772,61.0515,61.2772,71952.0
2019-07-25 09:40:00,65.28,65.42,65.0,65.02,43056.0,61.4089,61.5406,61.1455,61.1643,43056.0
2019-07-25 09:50:00,65.07,65.15,64.95,65.15,28800.0,61.2114,61.2866,61.0985,61.2866,28800.0
2019-07-25 10:00:00,65.17,65.22,65.15,65.22,18860.0,61.3054,61.3525,61.2866,61.3525,18860.0
2019-07-25 10:10:00,65.19,65.29,65.17,65.2,23096.0,61.3243,61.4183,61.3054,61.3337,23096.0
2019-07-25 10:20:00,65.22,65.3,65.14,65.3,20000.0,61.3525,61.4277,61.2772,61.4277,20000.0
2019-07-25 10:30:00,65.26,65.35,65.23,65.33,13200.0,61.3901,61.4748,61.3619,61.456,13200.0
2019-07-25 10:40:00,65.34,65.42,65.31,65.36,19600.0,61.4654,61.5406,61.4371,61.4842,19600.0
2019-07-25 10:50:00,65.36,65.47,65.28,65.44,34260.0,61.4842,61.5877,61.4089,61.5594,34260.0
2019-07-25 11:00:00,65.45,65.48,65.39,65.39,51324.0,61.5688,61.5971,61.5124,61.5124,51324.0
2019-07-25 11:10:00,65.39,65.42,65.29,65.29,12340.0,61.5124,61.5406,61.4183,61.4183,12340.0
2019-07-25 11:20:00,65.31,65.46,65.3,65.46,17200.0,61.4371,61.5783,61.4277,61.5783,17200.0
2019-07-25 11:30:00,65.46,65.59,65.46,65.55,22012.0,61.5783,61.7005,61.5783,61.6629,22012.0
2019-07-25 11:40:00,65.56,65.6,65.46,65.46,10860.0,61.6723,61.7099,61.5783,61.5783,10860.0
2019-07-25 11:50:00,65.45,65.62,65.45,65.6,30532.0,61.5688,61.7288,61.5688,61.7099,30532.0
2019-07-25 12:00:00,65.58,65.58,65.47,65.52,14100.0,61.6911,61.6911,61.5877,61.6347,14100.0
2019-07-25 12:10:00,65.49,65.49,65.47,65.49,8800.0,61.6065,61.6065,61.5877,61.6065,8800.0
2019-07-25 12:20:00,65.5,65.57,65.44,65.44,12000.0,61.6159,61.6817,61.5594,61.5594,12000.0
2019-07-25 12:30:00,65.42,65.51,65.3,65.3,17980.0,61.5406,61.6253,61.4277,61.4277,17980.0
2019-07-25 12:40:00,65.28,65.36,65.23,65.31,25444.0,61.4089,61.4842,61.3619,61.4371,25444.0
2019-07-25 12:50:00,65.31,65.33,65.21,65.27,17600.0,61.4371,61.456,61.3431,61.3995,17600.0
2019-07-25 13:00:00,65.24,65.28,65.18,65.28,10400.0,61.3713,61.4089,61.3149,61.4089,10400.0
2019-07-25 13:10:00,65.29,65.35,65.25,65.34,34864.0,61.4183,61.4748,61.3807,61.4654,34864.0
2019-07-25 13:20:00,65.33,65.44,65.33,65.44,14036.0,61.456,61.5594,61.456,61.5594,14036.0
2019-07-25 13:30:00,65.45,65.48,65.43,65.43,8184.0,61.5688,61.5971,61.55,61.55,8184.0
2019-07-25 13:40:00,65.45,65.55,65.45,65.47,10004.0,61.5688,61.6629,61.5688,61.5877,10004.0
2019-07-25 13:50:00,65.45,65.45,65.38,65.38,13536.0,61.5688,61.5688,61.503,61.503,13536.0
2019-07-25 14:00:00,65.39,65.52,65.39,65.46,36744.0,61.5124,61.6347,61.5124,61.5783,36744.0
2019-07-25 14:10:00,65.48,65.58,65.48,65.58,13600.0,61.5971,61.6911,61.5971,61.6911,13600.0
2019-07-25 14:20:00,65.61,65.66,65.56,65.64,9436.0,61.7194,61.7664,61.6723,61.7476,9436.0
2019-07-25 14:30:00,65.61,65.61,65.57,65.58,10800.0,61.7194,61.7194,61.6817,61.6911,10800.0
2019-07-25 14:40:00,65.58,65.61,65.55,65.55,11464.0,61.6911,61.7194,61.6629,61.6629,11464.0
2019-07-25 14:50:00,65.55,65.55,65.44,65.5,9200.0,61.6629,61.6629,61.5594,61.6159,9200.0
2019-07-25 15:00:00,65.47,65.55,65.38,65.39,15992.0,61.5877,61.6629,61.503,61.5124,15992.0
2019-07-25 15:10:00,65.38,65.41,65.35,65.35,14000.0,61.503,61.5312,61.4748,61.4748,14000.0
2019-07-25 15:20:00,65.35,65.36,65.24,65.28,40220.0,61.4748,61.4842,61.3713,61.4089,40220.0
2019-07-25 15:30:00,65.32,65.33,65.22,65.22,23600.0,61.4466,61.456,61.3525,61.3525,23600.0
2019-07-25 15:40:00,65.18,65.27,65.18,65.25,22420.0,61.3149,61.3995,61.3149,61.3807,22420.0
2019-07-25 15:50:00,65.23,65.29,65.11,65.2,134028.0,61.3619,61.4183,61.249,61.3337,134028.0
2019-07-26 09:30:00,65.14,65.14,64.63,64.91,97520.0,61.2772,61.2772,60.7975,61.0609,97520.0
2019-07-26 09:40:00,64.99,65.05,64.84,64.92,29268.0,61.1361,61.1926,60.995,61.0703,29268.0
2019-07-26 09:50:00,64.98,65.18,64.98,65.07,45072.0,61.1267,61.3149,61.1267,61.2114,45072.0
2019-07-26 10:00:00,65.1,65.21,65.04,65.14,18804.0,61.2396,61.3431,61.1832,61.2772,18804.0
2019-07-26 10:10:00,65.17,65.21,65.14,65.2,20188.0,61.3054,61.3431,61.2772,61.3337,20188.0
2019-07-26 10:20:00,65.2,65.2,65.1,65.18,24820.0,61.3337,61.3337,61.2396,61.3149,24820.0
2019-07-26 10:30:00,65.15,65.22,65.09,65.22,15000.0,61.2866,61.3525,61.2302,61.3525,15000.0
2019-07-26 10:40:00,65.2,65.25,65.12,65.21,16704.0,61.3337,61.3807,61.2584,61.3431,16704.0
2019-07-26 10:50:00,65.21,65.28,65.15,65.17,21600.0,61.3431,61.4089,61.2866,61.3054,21600.0
2019-07-26 11:00:00,65.19,65.31,65.18,65.31,7200.0,61.3243,61.4371,61.3149,61.4371,7200.0
2019-07-26 11:10:00,65.31,65.35,65.28,65.3,74840.0,61.4371,61.4748,61.4089,61.4277,74840.0
2019-07-26 11:20:00,65.29,65.3,65.21,65.23,35844.0,61.4183,61.4277,61.3431,61.3619,35844.0
2019-07-26 11:30:00,65.22,65.31,65.2,65.27,16108.0,61.3525,61.4371,61.3337,61.3995,16108.0
2019-07-26 11:40:00,65.27,65.3,65.24,65.29,9596.0,61.3995,61.4277,61.3713,61.4183,9596.0
2019-07-26 11:50:00,65.3,65.38,65.3,65.38,4800.0,61.4277,61.503,61.4277,61.503,4800.0
2019-07-26 12:00:00,65.38,65.38,65.33,65.38,12840.0,61.503,61.503,61.456,61.503,12840.0
2019-07-26 12:10:00,65.39,65.43,65.35,65.35,12800.0,61.5124,61.55,61.4748,61.4748,12800.0
2019-07-26 12:20:00,65.33,65.45,65.33,65.41,37052.0,61.456,61.5688,61.456,61.5312,37052.0
2019-07-26 12:30:00,65.44,65.44,65.36,65.41,15184.0,61.5594,61.5594,61.4842,61.5312,15184.0
2019-07-26 12:40:00,65.41,65.45,65.41,65.43,36220.0,61.5312,61.5688,61.5312,61.55,36220.0
2019-07-26 12:50:00,65.44,65.51,65.42,65.51,25336.0,61.5594,61.6253,61.5406,61.6253,25336.0
2019-07-26 13:00:00,65.51,65.57,65.51,65.55,10400.0,61.6253,61.6817,61.6253,61.6629,10400.0
2019-07-26 13:10:00,65.56,65.59,65.54,65.55,12200.0,61.6723,61.7005,61.6535,61.6629,12200.0
2019-07-26 13:20:00,65.56,65.62,65.56,65.59,7600.0,61.6723,61.7288,61.6723,61.7005,7600.0
2019-07-26 13:30:00,65.61,65.65,65.48,65.48,59720.0,61.7194,61.757,61.5971,61.5971,59720.0
2019-07-26 13:40:00,65.49,65.57,65.49,65.54,12800.0,61.6065,61.6817,61.6065,61.6535,12800.0
2019-07-26 13:50:00,65.55,65.61,65.55,65.59,15664.0,61.6629,61.7194,61.6629,61.7005,15664.0
2019-07-26 14:00:00,65.6,65.6,65.51,65.55,16040.0,61.7099,61.7099,61.6253,61.6629,16040.0
2019-07-26 14:10:00,65.56,65.58,65.53,65.56,15240.0,61.6723,61.6911,61.6441,61.6723,15240.0
2019-07-26 14:20:00,65.54,65.55,65.47,65.47,35168.0,61.6535,61.6629,61.5877,61.5877,35168.0
2019-07-26 14:30:00,65.47,65.51,65.44,65.49,11328.0,61.5877,61.6253,61.5594,61.6065,11328.0
2019-07-26 14:40:00,65.47,65.49,65.43,65.43,12000.0,61.5877,61.6065,61.55,61.55,12000.0
2019-07-26 14:50:00,65.42,65.47,65.42,65.47,29528.0,61.5406,61.5877,61.5406,61.5877,29528.0
2019-07-26 15:00:00,65.48,65.49,65.41,65.41,18136.0,61.5971,61.6065,61.5312,61.5312,18136.0
2019-07-26 15:10:00,65.39,65.48,65.38,65.45,25256.0,61.5124,61.5971,61.503,61.5688,25256.0
2019-07-26 15:20:00,65.44,65.47,65.38,65.38,17188.0,61.5594,61.5877,61.503,61.503,17188.0
2019-07-26 15:30:00,65.36,65.42,65.31,65.37,39672.0,61.4842,61.5406,61.4371,61.4936,39672.0
2019-07-26 15:40:00,65.36,65.4,65.35,65.39,26132.0,61.4842,61.5218,61.4748,61.5124,26132.0
2019-07-26 15:50:00,65.38,65.51,65.37,65.42,122888.0,61.503,61.6253,61.4936,61.5406,122888.0
2019-07-29 09:30:00,65.23,65.64,65.01,65.13,53036.0,61.3619,61.7476,61.1549,61.2678,53036.0
2019-07-29 09:40:00,65.04,65.04,64.42,64.95,161896.0,61.1832,61.1832,60.5999,61.0985,161896.0
2019-07-29 09:50:00,64.96,64.97,64.72,64.73,31332.0,61.1079,61.1173,60.8821,60.8915,31332.0
2019-07-29 10:00:00,64.72,65.01,64.72,64.98,31828.0,60.8821,61.1549,60.8821,61.1267,31828.0
2019-07-29 10:10:00,64.97,65.24,64.94,65.17,14180.0,61.1173,61.3713,61.0891,61.3054,14180.0
2019-07-29 10:20:00,65.19,65.3,65.19,65.22,11552.0,61.3243,61.4277,61.3243,61.3525,11552.0
2019-07-29 10:30:00,65.18,65.26,65.16,65.26,16156.0,61.3149,61.3901,61.296,61.3901,16156.0
2019-07-29 10:40:00,65.23,65.26,65.18,65.25,17260.0,61.3619,61.3901,61.3149,61.3807,17260.0
2019-07-29 10:50:00,65.26,65.29,65.2,65.23,30012.0,61.3901,61.4183,61.3337,61.3619,30012.0
2019-07-29 11:00:00,65.21,65.41,65.2,65.38,15800.0,61.3431,61.5312,61.3337,61.503,15800.0
2019-07-29 11:10:00,65.38,65.4,65.35,65.39,15484.0,61.503,61.5218,61.4748,61.5124,15484.0
2019-07-29 11:20:00,65.39,65.47,65.39,65.47,20652.0,61.5124,61.5877,61.5124,61.5877,20652.0
2019-07-29 11:30:00,65.46,65.51,65.41,65.48,17456.0,61.5783,61.6253,61.5312,61.5971,17456.0
2019-07-29 11:40:00,65.48,65.49,65.33,65.42,38420.0,61.5971,61.6065,61.456,61.5406,38420.0
2019-07-29 11:50:00,65.46,65.46,65.38,65.41,9600.0,61.5783,61.5783,61.503,61.5312,9600.0
2019-07-29 12:00:00,65.43,65.43,65.29,65.33,16000.0,61.55,61.55,61.4183,61.456,16000.0
2019-07-29 12:10:00,65.32,65.33,65.28,65.3,6400.0,61.4466,61.456,61.4089,61.4277,6400.0
2019-07-29 12:20:00,65.31,65.31,65.23,65.24,10000.0,61.4371,61.4371,61.3619,61.3713,10000.0
2019-07-29 12:30:00,65.24,65.24,65.06,65.06,18308.0,61.3713,61.3713,61.202,61.202,18308.0
2019-07-29 12:40:00,65.1,65.16,65.05,65.16,11640.0,61.2396,61.296,61.1926,61.296,11640.0
2019-07-29 12:50:00,65.17,65.24,65.16,65.24,6532.0,61.3054,61.3713,61.296,61.3713,6532.0
2019-07-29 13:00:00,65.25,65.28,65.17,65.17,8000.0,61.3807,61.4089,61.3054,61.3054,8000.0
2019-07-29 13:10:00,65.18,65.23,65.18,65.23,6400.0,61.3149,61.3619,61.3149,61.3619,6400.0
2019-07-29 13:20:00,65.23,65.26,65.23,65.24,3300.0,61.3619,61.3901,61.3619,61.3713,3300.0
2019-07-29 13:30:00,65.25,65.27,65.16,65.17,18480.0,61.3807,61.3995,61.296,61.3054,18480.0
2019-07-29 13:40:00,65.18,65.2,65.16,65.2,6000.0,61.3149,61.3337,61.296,61.3337,6000.0
2019-07-29 13:50:00,65.23,65.26,65.21,65.24,8480.0,61.3619,61.3901,61.3431,61.3713,8480.0
2019-07-29 14:00:00,65.24,65.24,65.17,65.18,5600.0,61.3713,61.3713,61.3054,61.3149,5600.0
2019-07-29 14:10:00,65.22,65.26,65.22,65.26,8892.0,61.3525,61.3901,61.3525,61.3901,8892.0
2019-07-29 14:20:00,65.26,65.27,65.19,65.22,12932.0,61.3901,61.3995,61.3243,61.3525,12932.0
2019-07-29 14:30:00,65.2,65.23,65.16,65.22,10880.0,61.3337,61.3619,61.296,61.3525,10880.0
2019-07-29 14:40:00,65.22,65.24,65.2,65.21,12320.0,61.3525,61.3713,61.3337,61.3431,12320.0
2019-07-29 14:50:00,65.21,65.26,65.21,65.23,14920.0,61.3431,61.3901,61.3431,61.3619,14920.0
2019-07-29 15:00:00,65.23,65.23,65.14,65.14,12932.0,61.3619,61.3619,61.2772,61.2772,12932.0
2019-07-29 15:10:00,65.14,65.14,65.09,65.14,19144.0,61.2772,61.2772,61.2302,61.2772,19144.0
2019-07-29 15:20:00,65.16,65.16,65.04,65.09,19200.0,61.296,61.296,61.1832,61.2302,19200.0
2019-07-29 15:30:00,65.09,65.18,65.09,65.18,30580.0,61.2302,61.3149,61.2302,61.3149,30580.0
2019-07-29 15:40:00,65.2,65.22,65.17,65.21,25280.0,61.3337,61.3525,61.3054,61.3431,25280.0
2019-07-29 15:50:00,65.24,65.25,65.16,65.19,48980.0,61.3713,61.3807,61.296,61.3243,48980.0
2019-07-30 09:30:00,65.04,65.04,64.66,64.66,27036.0,61.1832,61.1832,60.8257,60.8257,27036.0
2019-07-30 09:40:00,64.91,65.23,64.89,65.22,40096.0,61.0609,61.3619,61.0421,61.3525,40096.0
2019-07-30 09:50:00,65.24,65.26,65.19,65.2,13228.0,61.3713,61.3901,61.3243,61.3337,13228.0
2019-07-30 10:00:00,65.2,65.3,65.17,65.24,11988.0,61.3337,61.4277,61.3054,61.3713,11988.0
2019-07-30 10:10:00,65.26,65.44,65.24,65.42,20008.0,61.3901,61.5594,61.3713,61.5406,20008.0
2019-07-30 10:20:00,65.42,65.43,65.28,65.31,16464.0,61.5406,61.55,61.4089,61.4371,16464.0
2019-07-30 10:30:00,65.32,65.44,65.32,65.38,31404.0,61.4466,61.5594,61.4466,61.503,31404.0
2019-07-30 10:40:00,65.42,65.47,65.42,65.47,3200.0,61.5406,61.5877,61.5406,61.5877,3200.0
2019-07-30 10:50:00,65.44,65.46,65.41,65.45,9612.0,61.5594,61.5783,61.5312,61.5688,9612.0
2019-07-30 11:00:00,65.45,65.53,65.37,65.37,11920.0,61.5688,61.6441,61.4936,61.4936,11920.0
2019-07-30 11:10:00,65.33,65.35,65.28,65.28,7572.0,61.456,61.4748,61.4089,61.4089,7572.0
2019-07-30 11:20:00,65.27,65.37,65.27,65.33,12472.0,61.3995,61.4936,61.3995,61.456,12472.0
2019-07-30 11:30:00,65.35,65.35,65.27,65.27,3200.0,61.4748,61.4748,61.3995,61.3995,3200.0
2019-07-30 11:40:00,65.29,65.29,65.17,65.26,21320.0,61.4183,61.4183,61.3054,61.3901,21320.0
2019-07-30 11:50:00,65.22,65.22,65.08,65.08,36288.0,61.3525,61.3525,61.2208,61.2208,36288.0
2019-07-30 12:00:00,65.08,65.13,65.07,65.13,9200.0,61.2208,61.2678,61.2114,61.2678,9200.0
2019-07-30 12:10:00,65.11,65.14,65.11,65.13,2000.0,61.249,61.2772,61.249,61.2678,2000.0
2019-07-30 12:20:00,65.13,65.13,65.09,65.12,6400.0,61.2678,61.2678,61.2302,61.2584,6400.0
2019-07-30 12:30:00,65.14,65.16,65.13,65.15,12400.0,61.2772,61.296,61.2678,61.2866,12400.0
2019-07-30 12:40:00,65.15,65.22,65.15,65.17,21560.0,61.2866,61.3525,61.2866,61.3054,21560.0
2019-07-30 12:50:00,65.16,65.19,65.15,65.16,30064.0,61.296,61.3243,61.2866,61.296,30064.0
2019-07-30 13:00:00,65.17,65.19,65.17,65.19,5600.0,61.3054,61.3243,61.3054,61.3243,5600.0
2019-07-30 13:10:00,65.2,65.22,65.19,65.19,9200.0,61.3337,61.3525,61.3243,61.3243,9200.0
2019-07-30 13:20:00,65.21,65.25,65.21,65.25,2400.0,61.3431,61.3807,61.3431,61.3807,2400.0
2019-07-30 13:30:00,65.24,65.29,65.24,65.29,14000.0,61.3713,61.4183,61.3713,61.4183,14000.0
2019-07-30 13:40:00,65.3,65.34,65.27,65.34,11768.0,61.4277,61.4654,61.3995,61.4654,11768.0
2019-07-30 13:50:00,65.37,65.43,65.35,65.41,22400.0,61.4936,61.55,61.4748,61.5312,22400.0
2019-07-30 14:00:00,65.41,65.51,65.41,65.45,16224.0,61.5312,61.6253,61.5312,61.5688,16224.0
2019-07-30 14:10:00,65.45,65.55,65.45,65.55,15460.0,61.5688,61.6629,61.5688,61.6629,15460.0
2019-07-30 14:20:00,65.55,65.61,65.54,65.56,36912.0,61.6629,61.7194,61.6535,61.6723,36912.0
2019-07-30 14:30:00,65.56,65.57,65.46,65.57,19268.0,61.6723,61.6817,61.5783,61.6817,19268.0
2019-07-30 14:40:00,65.57,65.61,65.55,65.61,28524.0,61.6817,61.7194,61.6629,61.7194,28524.0
2019-07-30 14:50:00,65.61,65.69,65.59,65.69,21148.0,61.7194,61.7946,61.7005,61.7946,21148.0
2019-07-30 15:00:00,65.69,65.69,65.58,65.59,36412.0,61.7946,61.7946,61.6911,61.7005,36412.0
2019-07-30 15:10:00,65.6,65.61,65.56,65.56,32204.0,61.7099,61.7194,61.6723,61.6723,32204.0
2019-07-30 15:20:00,65.56,65.56,65.46,65.55,40648.0,61.6723,61.6723,61.5783,61.6629,40648.0
2019-07-30 15:30:00,65.55,65.59,65.49,65.59,41856.0,61.6629,61.7005,61.6065,61.7005,41856.0
2019-07-30 15:40:00,65.59,65.7,65.56,65.7,47972.0,61.7005,61.804,61.6723,61.804,47972.0
2019-07-30 15:50:00,65.7,65.76,65.62,65.73,147004.0,61.804,61.8605,61.7288,61.8322,147004.0
2019-07-31 09:30:00,65.7,65.96,65.67,65.96,43832.0,61.804,62.0486,61.7758,62.0486,43832.0
2019-07-31 09:40:00,66.0,66.07,65.67,65.67,32612.0,62.0862,62.1521,61.7758,61.7758,32612.0
2019-07-31 09:50:00,65.66,65.79,65.64,65.69,10400.0,61.7664,61.8887,61.7476,61.7946,10400.0
2019-07-31 10:00:00,65.67,65.75,65.57,65.68,19000.0,61.7758,61.8511,61.6817,61.7852,19000.0
2019-07-31 10:10:00,65.68,65.71,65.61,65.65,11836.0,61.7852,61.8134,61.7194,61.757,11836.0
2019-07-31 10:20:00,65.76,65.79,65.72,65.74,14000.0,61.8605,61.8887,61.8228,61.8416,14000.0
2019-07-31 10:30:00,65.71,65.74,65.66,65.69,10684.0,61.8134,61.8416,61.7664,61.7946,10684.0
2019-07-31 10:40:00,65.71,65.71,65.64,65.65,7600.0,61.8134,61.8134,61.7476,61.757,7600.0
2019-07-31 10:50:00,65.67,65.72,65.64,65.72,9204.0,61.7758,61.8228,61.7476,61.8228,9204.0
2019-07-31 11:00:00,65.72,65.78,65.72,65.72,16588.0,61.8228,61.8793,61.8228,61.8228,16588.0
2019-07-31 11:10:00,65.7,65.74,65.67,65.7,6800.0,61.804,61.8416,61.7758,61.804,6800.0
2019-07-31 11:20:00,65.7,65.78,65.69,65.74,12340.0,61.804,61.8793,61.7946,61.8416,12340.0
2019-07-31 11:30:00,65.74,65.79,65.73,65.76,10000.0,61.8416,61.8887,61.8322,61.8605,10000.0
2019-07-31 11:40:00,65.79,65.81,65.7,65.79,13068.0,61.8887,61.9075,61.804,61.8887,13068.0
2019-07-31 11:50:00,65.79,65.83,65.72,65.75,8400.0,61.8887,61.9263,61.8228,61.8511,8400.0
2019-07-31 12:00:00,65.76,65.78,65.75,65.75,8400.0,61.8605,61.8793,61.8511,61.8511,8400.0
2019-07-31 12:10:00,65.74,65.75,65.64,65.68,32640.0,61.8416,61.8511,61.7476,61.7852,32640.0
2019-07-31 12:20:00,65.7,65.71,65.58,65.63,20000.0,61.804,61.8134,61.6911,61.7382,20000.0
2019-07-31 12:30:00,65.64,65.67,65.62,65.64,28772.0,61.7476,61.7758,61.7288,61.7476,28772.0
2019-07-31 12:40:00,65.64,65.75,65.64,65.71,28920.0,61.7476,61.8511,61.7476,61.8134,28920.0
2019-07-31 12:50:00,65.71,65.75,65.7,65.73,24644.0,61.8134,61.8511,61.804,61.8322,24644.0
2019-07-31 13:00:00,65.73,65.82,65.73,65.77,22688.0,61.8322,61.9169,61.8322,61.8699,22688.0
2019-07-31 13:10:00,65.77,65.79,65.67,65.68,20800.0,61.8699,61.8887,61.7758,61.7852,20800.0
2019-07-31 13:20:00,65.67,65.69,65.61,65.61,13248.0,61.7758,61.7946,61.7194,61.7194,13248.0
2019-07-31 13:30:00,65.6,65.64,65.58,65.61,16800.0,61.7099,61.7476,61.6911,61.7194,16800.0
2019-07-31 13:40:00,65.62,65.66,65.59,65.61,16688.0,61.7288,61.7664,61.7005,61.7194,16688.0
2019-07-31 13:50:00,65.61,65.61,65.35,65.58,29176.0,61.7194,61.7194,61.4748,61.6911,29176.0
2019-07-31 14:00:00,65.5,65.5,65.27,65.37,39668.0,61.6159,61.6159,61.3995,61.4936,39668.0
2019-07-31 14:10:00,65.41,65.41,65.24,65.25,24116.0,61.5312,61.5312,61.3713,61.3807,24116.0
2019-07-31 14:20:00,65.28,65.29,65.15,65.22,19896.0,61.4089,61.4183,61.2866,61.3525,19896.0
2019-07-31 14:30:00,65.24,65.31,65.06,65.08,16040.0,61.3713,61.4371,61.202,61.2208,16040.0
2019-07-31 14:40:00,65.02,65.08,64.55,64.55,31140.0,61.1643,61.2208,60.7222,60.7222,31140.0
2019-07-31 14:50:00,64.56,64.74,64.13,64.49,54020.0,60.7316,60.9009,60.3271,60.6658,54020.0
2019-07-31 15:00:00,64.6,64.97,64.53,64.91,40804.0,60.7692,61.1173,60.7034,61.0609,40804.0
2019-07-31 15:10:00,64.79,65.11,64.78,65.03,42680.0,60.948,61.249,60.9386,61.1737,42680.0
2019-07-31 15:20:00,65.04,65.22,65.02,65.17,31968.0,61.1832,61.3525,61.1643,61.3054,31968.0
2019-07-31 15:30:00,65.15,65.2,65.08,65.13,38212.0,61.2866,61.3337,61.2208,61.2678,38212.0
2019-07-31 15:40:00,65.15,65.19,65.03,65.07,48196.0,61.2866,61.3243,61.1737,61.2114,48196.0
2019-07-31 15:50:00,65.05,65.17,64.89,65.12,400228.0,61.1926,61.3054,61.0421,61.2584,400228.0
2019-08-01 09:30:00,65.27,65.86,64.95,65.42,57756.0,61.3995,61.9545,61.0985,61.5406,57756.0
2019-08-01 09:40:00,65.41,65.45,65.19,65.45,27664.0,61.5312,61.5688,61.3243,61.5688,27664.0
2019-08-01 09:50:00,65.49,65.68,65.33,65.44,55436.0,61.6065,61.7852,61.456,61.5594,55436.0
2019-08-01 10:00:00,65.48,65.64,65.36,65.59,29048.0,61.5971,61.7476,61.4842,61.7005,29048.0
2019-08-01 10:10:00,65.57,65.74,65.5,65.74,29016.0,61.6817,61.8416,61.6159,61.8416,29016.0
2019-08-01 10:20:00,65.77,65.86,65.7,65.86,12808.0,61.8699,61.9545,61.804,61.9545,12808.0
2019-08-01 10:30:00,65.86,65.86,65.7,65.76,24908.0,61.9545,61.9545,61.804,61.8605,24908.0
2019-08-01 10:40:00,65.75,65.92,65.75,65.91,18996.0,61.8511,62.011,61.8511,62.0016,18996.0
2019-08-01 10:50:00,65.94,66.0,65.89,65.89,18488.0,62.0298,62.0862,61.9828,61.9828,18488.0
2019-08-01 11:00:00,65.87,65.92,65.72,65.72,16356.0,61.9639,62.011,61.8228,61.8228,16356.0
2019-08-01 11:10:00,65.75,65.83,65.57,65.57,29452.0,61.8511,61.9263,61.6817,61.6817,29452.0
2019-08-01 11:20:00,65.58,65.8,65.58,65.75,39936.0,61.6911,61.8981,61.6911,61.8511,39936.0
2019-08-01 11:30:00,65.81,65.81,65.67,65.74,14400.0,61.9075,61.9075,61.7758,61.8416,14400.0
2019-08-01 11:40:00,65.64,65.76,65.64,65.73,10264.0,61.7476,61.8605,61.7476,61.8322,10264.0
2019-08-01 11:50:00,65.73,65.73,65.63,65.67,18000.0,61.8322,61.8322,61.7382,61.7758,18000.0
2019-08-01 12:00:00,65.66,65.66,65.64,65.66,3600.0,61.7664,61.7664,61.7476,61.7664,3600.0
2019-08-01 12:10:00,65.67,65.69,65.63,65.65,18832.0,61.7758,61.7946,61.7382,61.757,18832.0
2019-08-01 12:20:00,65.67,65.68,65.59,65.59,17600.0,61.7758,61.7852,61.7005,61.7005,17600.0
2019-08-01 12:30:00,65.63,65.7,65.63,65.69,5040.0,61.7382,61.804,61.7382,61.7946,5040.0
2019-08-01 12:40:00,65.69,65.75,65.65,65.66,125668.0,61.7946,61.8511,61.757,61.7664,125668.0
2019-08-01 12:50:00,65.66,65.73,65.66,65.73,14108.0,61.7664,61.8322,61.7664,61.8322,14108.0
2019-08-01 13:00:00,65.73,65.74,65.7,65.73,12480.0,61.8322,61.8416,61.804,61.8322,12480.0
2019-08-01 13:10:00,65.75,65.82,65.75,65.77,39180.0,61.8511,61.9169,61.8511,61.8699,39180.0
2019-08-01 13:20:00,65.76,65.76,65.26,65.32,22924.0,61.8605,61.8605,61.3901,61.4466,22924.0
2019-08-01 13:30:00,65.29,65.39,65.0,65.04,22800.0,61.4183,61.5124,61.1455,61.1832,22800.0
2019-08-01 13:40:00,64.99,65.25,64.95,65.08,19852.0,61.1361,61.3807,61.0985,61.2208,19852.0
2019-08-01 13:50:00,65.08,65.1,64.78,65.07,23052.0,61.2208,61.2396,60.9386,61.2114,23052.0
2019-08-01 14:00:00,65.02,65.08,64.91,64.94,40096.0,61.1643,61.2208,61.0609,61.0891,40096.0
2019-08-01 14:10:00,64.95,65.02,64.76,64.99,44224.0,61.0985,61.1643,60.9198,61.1361,44224.0
2019-08-01 14:20:00,64.94,64.97,64.8,64.94,24784.0,61.0891,61.1173,60.9574,61.0891,24784.0
2019-08-01 14:30:00,64.94,64.95,64.76,64.79,51132.0,61.0891,61.0985,60.9198,60.948,51132.0
2019-08-01 14:40:00,64.8,64.91,64.57,64.91,25704.0,60.9574,61.0609,60.741,61.0609,25704.0
2019-08-01 14:50:00,64.94,64.96,64.81,64.85,39224.0,61.0891,61.1079,60.9668,61.0044,39224.0
2019-08-01 15:00:00,64.86,64.89,64.66,64.72,34348.0,61.0138,61.0421,60.8257,60.8821,34348.0
2019-08-01 15:10:00,64.73,64.93,64.72,64.92,18000.0,60.8915,61.0797,60.8821,61.0703,18000.0
2019-08-01 15:20:00,64.91,65.06,64.88,64.98,15640.0,61.0609,61.202,61.0326,61.1267,15640.0
2019-08-01 15:30:00,64.99,65.08,64.85,65.04,52320.0,61.1361,61.2208,61.0044,61.1832,52320.0
2019-08-01 15:40:00,65.04,65.04,64.86,64.87,41824.0,61.1832,61.1832,61.0138,61.0232,41824.0
2019-08-01 15:50:00,64.87,64.87,64.54,64.76,169232.0,61.0232,61.0232,60.7128,60.9198,169232.0
2019-08-02 09:30:00,65.11,65.21,64.23,64.36,59888.0,61.249,61.3431,60.4212,60.5435,59888.0
2019-08-02 09:40:00,64.36,64.46,64.07,64.18,58468.0,60.5435,60.6376,60.2707,60.3742,58468.0
2019-08-02 09:50:00,64.15,64.54,64.15,64.45,30800.0,60.3459,60.7128,60.3459,60.6281,30800.0
2019-08-02 10:00:00,64.55,64.61,64.14,64.15,20500.0,60.7222,60.7787,60.3365,60.3459,20500.0
2019-08-02 10:10:00,64.2,64.21,64.06,64.07,18936.0,60.393,60.4024,60.2613,60.2707,18936.0
2019-08-02 10:20:00,64.08,64.31,64.03,64.3,26112.0,60.2801,60.4964,60.233,60.487,26112.0
2019-08-02 10:30:00,64.3,64.31,64.17,64.26,28800.0,60.487,60.4964,60.3647,60.4494,28800.0
2019-08-02 10:40:00,64.25,64.33,64.18,64.24,16000.0,60.44,60.5153,60.3742,60.4306,16000.0
2019-08-02 10:50:00,64.25,64.43,64.2,64.36,13600.0,60.44,60.6093,60.393,60.5435,13600.0
2019-08-02 11:00:00,64.38,64.5,64.3,64.5,12000.0,60.5623,60.6752,60.487,60.6752,12000.0
2019-08-02 11:10:00,64.5,64.6,64.47,64.58,15040.0,60.6752,60.7692,60.647,60.7504,15040.0
2019-08-02 11:20:00,64.55,64.66,64.49,64.63,17200.0,60.7222,60.8257,60.6658,60.7975,17200.0
2019-08-02 11:30:00,64.6,64.66,64.52,64.57,20400.0,60.7692,60.8257,60.694,60.741,20400.0
2019-08-02 11:40:00,64.55,64.67,64.55,64.61,14800.0,60.7222,60.8351,60.7222,60.7787,14800.0
2019-08-02 11:50:00,64.67,64.76,64.56,64.73,10800.0,60.8351,60.9198,60.7316,60.8915,10800.0
2019-08-02 12:00:00,64.73,64.79,64.64,64.79,26556.0,60.8915,60.948,60.8069,60.948,26556.0
2019-08-02 12:10:00,64.79,64.84,64.72,64.8,18772.0,60.948,60.995,60.8821,60.9574,18772.0
2019-08-02 12:20:00,64.79,64.86,64.72,64.86,19068.0,60.948,61.0138,60.8821,61.0138,19068.0
2019-08-02 12:30:00,64.82,64.83,64.72,64.74,16976.0,60.9762,60.9856,60.8821,60.9009,16976.0
2019-08-02 12:40:00,64.72,64.78,64.58,64.64,23356.0,60.8821,60.9386,60.7504,60.8069,23356.0
2019-08-02 12:50:00,64.62,64.68,64.56,64.63,18400.0,60.7881,60.8445,60.7316,60.7975,18400.0
2019-08-02 13:00:00,64.62,64.66,64.5,64.52,18400.0,60.7881,60.8257,60.6752,60.694,18400.0
2019-08-02 13:10:00,64.52,64.55,64.42,64.49,17600.0,60.694,60.7222,60.5999,60.6658,17600.0
2019-08-02 13:20:00,64.52,64.57,64.43,64.55,36524.0,60.694,60.741,60.6093,60.7222,36524.0
2019-08-02 13:30:00,64.5,64.57,64.41,64.5,16840.0,60.6752,60.741,60.5905,60.6752,16840.0
2019-08-02 13:40:00,64.52,64.57,64.47,64.5,11816.0,60.694,60.741,60.647,60.6752,11816.0
2019-08-02 13:50:00,64.5,64.57,64.44,64.54,12620.0,60.6752,60.741,60.6187,60.7128,12620.0
2019-08-02 14:00:00,64.51,64.72,64.48,64.68,21400.0,60.6846,60.8821,60.6564,60.8445,21400.0
2019-08-02 14:10:00,64.68,64.83,64.68,64.78,49004.0,60.8445,60.9856,60.8445,60.9386,49004.0
2019-08-02 14:20:00,64.78,64.88,64.77,64.77,40000.0,60.9386,61.0326,60.9292,60.9292,40000.0
2019-08-02 14:30:00,64.77,64.83,64.68,64.77,26872.0,60.9292,60.9856,60.8445,60.9292,26872.0
2019-08-02 14:40:00,64.8,64.84,64.74,64.75,30156.0,60.9574,60.995,60.9009,60.9104,30156.0
2019-08-02 14:50:00,64.74,64.78,64.65,64.78,18040.0,60.9009,60.9386,60.8163,60.9386,18040.0
2019-08-02 15:00:00,64.77,64.79,64.7,64.71,25848.0,60.9292,60.948,60.8633,60.8727,25848.0
2019-08-02 15:10:00,64.64,64.66,64.55,64.63,13600.0,60.8069,60.8257,60.7222,60.7975,13600.0
2019-08-02 15:20:00,64.66,64.88,64.66,64.85,53052.0,60.8257,61.0326,60.8257,61.0044,53052.0
2019-08-02 15:30:00,64.85,64.99,64.71,64.79,76852.0,61.0044,61.1361,60.8727,60.948,76852.0
2019-08-02 15:40:00,64.86,64.86,64.62,64.64,33700.0,61.0138,61.0138,60.7881,60.8069,33700.0
2019-08-02 15:50:00,64.64,64.66,64.48,64.61,118656.0,60.8069,60.8257,60.6564,60.7787,118656.0
2019-08-05 09:30:00,63.4,64.25,62.75,63.85,119432.0,59.6404,60.44,59.029,60.0637,119432.0
2019-08-05 09:40:00,63.86,64.0,63.45,63.45,37460.0,60.0731,60.2048,59.6874,59.6874,37460.0
2019-08-05 09:50:00,63.39,63.81,63.35,63.79,99576.0,59.631,60.0261,59.5934,60.0073,99576.0
2019-08-05 10:00:00,63.87,63.87,63.57,63.68,60504.0,60.0825,60.0825,59.8003,59.9038,60504.0
2019-08-05 10:10:00,63.68,63.91,63.67,63.67,28800.0,59.9038,60.1202,59.8944,59.8944,28800.0
2019-08-05 10:20:00,63.59,63.67,63.4,63.52,24200.0,59.8191,59.8944,59.6404,59.7533,24200.0
2019-08-05 10:30:00,63.49,63.51,63.35,63.37,32708.0,59.7251,59.7439,59.5934,59.6122,32708.0
2019-08-05 10:40:00,63.4,63.4,63.23,63.32,35272.0,59.6404,59.6404,59.4805,59.5652,35272.0
2019-08-05 10:50:00,63.33,63.54,63.32,63.53,22128.0,59.5746,59.7721,59.5652,59.7627,22128.0
2019-08-05 11:00:00,63.52,63.69,63.49,63.63,18048.0,59.7533,59.9132,59.7251,59.8568,18048.0
2019-08-05 11:10:00,63.64,63.76,63.63,63.68,13600.0,59.8662,59.9791,59.8568,59.9038,13600.0
2019-08-05 11:20:00,63.67,63.7,63.6,63.66,19784.0,59.8944,59.9226,59.8285,59.885,19784.0
2019-08-05 11:30:00,63.61,63.65,63.54,63.55,20448.0,59.838,59.8756,59.7721,59.7815,20448.0
2019-08-05 11:40:00,63.58,63.64,63.52,63.62,10000.0,59.8097,59.8662,59.7533,59.8474,10000.0
2019-08-05 11:50:00,63.67,63.74,63.59,63.65,17140.0,59.8944,59.9602,59.8191,59.8756,17140.0
2019-08-05 12:00:00,63.62,63.63,63.54,63.54,21452.0,59.8474,59.8568,59.7721,59.7721,21452.0
2019-08-05 12:10:00,63.54,63.6,63.53,63.53,16144.0,59.7721,59.8285,59.7627,59.7627,16144.0
2019-08-05 12:20:00,63.52,63.56,63.38,63.41,14800.0,59.7533,59.7909,59.6216,59.6498,14800.0
2019-08-05 12:30:00,63.44,63.45,63.36,63.37,13200.0,59.678,59.6874,59.6028,59.6122,13200.0
2019-08-05 12:40:00,63.4,63.4,63.1,63.16,32100.0,59.6404,59.6404,59.3582,59.4146,32100.0
2019-08-05 12:50:00,63.15,63.25,62.93,62.94,26336.0,59.4052,59.4993,59.1983,59.2077,26336.0
2019-08-05 13:00:00,62.92,63.07,62.92,63.06,23228.0,59.1889,59.33,59.1889,59.3206,23228.0
2019-08-05 13:10:00,63.13,63.13,63.04,63.06,13000.0,59.3864,59.3864,59.3018,59.3206,13000.0
2019-08-05 13:20:00,63.09,63.11,63.0,63.08,29360.0,59.3488,59.3676,59.2641,59.3394,29360.0
2019-08-05 13:30:00,63.07,63.22,63.07,63.21,23312.0,59.33,59.4711,59.33,59.4617,23312.0
2019-08-05 13:40:00,63.18,63.18,62.94,62.99,28864.0,59.4335,59.4335,59.2077,59.2547,28864.0
2019-08-05 13:50:00,62.99,63.03,62.85,62.88,15728.0,59.2547,59.2923,59.123,59.1512,15728.0
2019-08-05 14:00:00,62.91,62.94,62.87,62.88,10400.0,59.1795,59.2077,59.1418,59.1512,10400.0
2019-08-05 14:10:00,62.92,63.02,62.91,63.0,12732.0,59.1889,59.2829,59.1795,59.2641,12732.0
2019-08-05 14:20:00,63.0,63.02,62.86,62.89,19756.0,59.2641,59.2829,59.1324,59.1607,19756.0
2019-08-05 14:30:00,62.87,62.93,62.79,62.83,20376.0,59.1418,59.1983,59.0666,59.1042,20376.0
2019-08-05 14:40:00,62.77,62.82,62.63,62.68,28260.0,59.0478,59.0948,58.9161,58.9631,28260.0
2019-08-05 14:50:00,62.64,62.71,62.52,62.58,17976.0,58.9255,58.9913,58.8126,58.869,17976.0
2019-08-05 15:00:00,62.58,62.63,62.19,62.2,35068.0,58.869,58.9161,58.5022,58.5116,35068.0
2019-08-05 15:10:00,62.21,62.63,62.21,62.6,23624.0,58.521,58.9161,58.521,58.8878,23624.0
2019-08-05 15:20:00,62.69,62.76,62.54,62.54,24108.0,58.9725,59.0384,58.8314,58.8314,24108.0
2019-08-05 15:30:00,62.52,62.87,62.46,62.73,35876.0,58.8126,59.1418,58.7561,59.0101,35876.0
2019-08-05 15:40:00,62.73,62.93,62.73,62.83,46084.0,59.0101,59.1983,59.0101,59.1042,46084.0
2019-08-05 15:50:00,62.8,62.87,62.65,62.78,163236.0,59.076,59.1418,58.9349,59.0572,163236.0
2019-08-06 09:30:00,63.0,63.99,63.0,63.91,123552.0,59.2641,60.1954,59.2641,60.1202,123552.0
2019-08-06 09:40:00,63.9,63.92,63.4,63.4,14800.0,60.1108,60.1296,59.6404,59.6404,14800.0
2019-08-06 09:50:00,63.59,63.62,63.53,63.59,12600.0,59.8191,59.8474,59.7627,59.8191,12600.0
2019-08-06 10:00:00,63.67,63.68,63.49,63.5,21428.0,59.8944,59.9038,59.7251,59.7345,21428.0
2019-08-06 10:10:00,63.46,63.46,63.18,63.26,22004.0,59.6968,59.6968,59.4335,59.5087,22004.0
2019-08-06 10:20:00,63.25,63.55,63.16,63.39,22080.0,59.4993,59.7815,59.4146,59.631,22080.0
2019-08-06 10:30:00,63.4,63.64,63.39,63.64,11200.0,59.6404,59.8662,59.631,59.8662,11200.0
2019-08-06 10:40:00,63.63,63.64,63.48,63.48,10236.0,59.8568,59.8662,59.7157,59.7157,10236.0
2019-08-06 10:50:00,63.5,63.56,63.42,63.54,58056.0,59.7345,59.7909,59.6592,59.7721,58056.0
2019-08-06 11:00:00,63.57,63.57,63.34,63.4,17600.0,59.8003,59.8003,59.584,59.6404,17600.0
2019-08-06 11:10:00,63.39,63.4,63.28,63.3,13264.0,59.631,59.6404,59.5275,59.5463,13264.0
2019-08-06 11:20:00,63.3,63.59,63.3,63.49,16916.0,59.5463,59.8191,59.5463,59.7251,16916.0
2019-08-06 11:30:00,63.54,63.58,63.33,63.41,12676.0,59.7721,59.8097,59.5746,59.6498,12676.0
2019-08-06 11:40:00,63.49,63.65,63.49,63.63,5716.0,59.7251,59.8756,59.7251,59.8568,5716.0
2019-08-06 11:50:00,63.69,63.77,63.52,63.77,23544.0,59.9132,59.9885,59.7533,59.9885,23544.0
2019-08-06 12:00:00,63.84,63.85,63.67,63.72,7420.0,60.0543,60.0637,59.8944,59.9414,7420.0
2019-08-06 12:10:00,63.66,63.82,63.66,63.66,4400.0,59.885,60.0355,59.885,59.885,4400.0
2019-08-06 12:20:00,63.67,63.79,63.65,63.71,35624.0,59.8944,60.0073,59.8756,59.932,35624.0
2019-08-06 12:30:00,63.71,63.74,63.65,63.72,19876.0,59.932,59.9602,59.8756,59.9414,19876.0
2019-08-06 12:40:00,63.72,63.77,63.61,63.64,7600.0,59.9414,59.9885,59.838,59.8662,7600.0
2019-08-06 12:50:00,63.6,63.68,63.6,63.66,8364.0,59.8285,59.9038,59.8285,59.885,8364.0
2019-08-06 13:00:00,63.67,63.87,63.67,63.85,5600.0,59.8944,60.0825,59.8944,60.0637,5600.0
2019-08-06 13:10:00,63.84,63.87,63.82,63.85,9284.0,60.0543,60.0825,60.0355,60.0637,9284.0
2019-08-06 13:20:00,63.81,63.98,63.81,63.97,30320.0,60.0261,60.186,60.0261,60.1766,30320.0
2019-08-06 13:30:00,63.96,64.1,63.96,64.1,20216.0,60.1672,60.2989,60.1672,60.2989,20216.0
2019-08-06 13:40:00,64.11,64.16,64.07,64.12,9052.0,60.3083,60.3553,60.2707,60.3177,9052.0
2019-08-06 13:50:00,64.15,64.19,64.1,64.15,19632.0,60.3459,60.3836,60.2989,60.3459,19632.0
2019-08-06 14:00:00,64.15,64.16,64.0,64.07,20912.0,60.3459,60.3553,60.2048,60.2707,20912.0
2019-08-06 14:10:00,64.11,64.27,64.1,64.27,6800.0,60.3083,60.4588,60.2989,60.4588,6800.0
2019-08-06 14:20:00,64.33,64.33,64.28,64.3,8852.0,60.5153,60.5153,60.4682,60.487,8852.0
2019-08-06 14:30:00,64.31,64.39,64.27,64.35,9200.0,60.4964,60.5717,60.4588,60.5341,9200.0
2019-08-06 14:40:00,64.3,64.34,64.19,64.19,11460.0,60.487,60.5247,60.3836,60.3836,11460.0
2019-08-06 14:50:00,64.23,64.24,64.1,64.18,8404.0,60.4212,60.4306,60.2989,60.3742,8404.0
2019-08-06 15:00:00,64.14,64.22,64.1,64.15,18852.0,60.3365,60.4118,60.2989,60.3459,18852.0
2019-08-06 15:10:00,64.1,64.22,64.1,64.21,10068.0,60.2989,60.4118,60.2989,60.4024,10068.0
2019-08-06 15:20:00,64.24,64.29,64.05,64.05,14400.0,60.4306,60.4776,60.2519,60.2519,14400.0
2019-08-06 15:30:00,64.03,64.22,63.98,64.14,29956.0,60.233,60.4118,60.186,60.3365,29956.0
2019-08-06 15:40:00,64.15,64.33,64.15,64.27,24488.0,60.3459,60.5153,60.3459,60.4588,24488.0
2019-08-06 15:50:00,64.3,64.45,64.23,64.3,201044.0,60.487,60.6281,60.4212,60.487,201044.0
2019-08-07 09:30:00,63.35,63.93,63.12,63.7,87208.0,59.5934,60.139,59.377,59.9226,87208.0
2019-08-07 09:40:00,63.77,63.77,62.99,63.24,36568.0,59.9885,59.9885,59.2547,59.4899,36568.0
2019-08-07 09:50:00,63.19,63.74,63.19,63.52,19280.0,59.4429,59.9602,59.4429,59.7533,19280.0
2019-08-07 10:00:00,63.53,63.62,63.31,63.57,16368.0,59.7627,59.8474,59.5557,59.8003,16368.0
2019-08-07 10:10:00,63.69,63.99,63.64,63.99,15100.0,59.9132,60.1954,59.8662,60.1954,15100.0
2019-08-07 10:20:00,63.91,64.02,63.75,63.95,16276.0,60.1202,60.2236,59.9697,60.1578,16276.0
2019-08-07 10:30:00,64.0,64.13,63.99,64.13,22472.0,60.2048,60.3271,60.1954,60.3271,22472.0
2019-08-07 10:40:00,64.15,64.15,63.84,64.0,17280.0,60.3459,60.3459,60.0543,60.2048,17280.0
2019-08-07 10:50:00,63.97,64.27,63.97,64.06,13336.0,60.1766,60.4588,60.1766,60.2613,13336.0
2019-08-07 11:00:00,64.07,64.11,63.94,64.01,6000.0,60.2707,60.3083,60.1484,60.2142,6000.0
2019-08-07 11:10:00,64.11,64.29,64.02,64.02,17684.0,60.3083,60.4776,60.2236,60.2236,17684.0
2019-08-07 11:20:00,64.07,64.11,63.87,63.87,9200.0,60.2707,60.3083,60.0825,60.0825,9200.0
2019-08-07 11:30:00,63.86,64.08,63.84,64.05,8000.0,60.0731,60.2801,60.0543,60.2519,8000.0
2019-08-07 11:40:00,64.02,64.16,63.95,64.02,14800.0,60.2236,60.3553,60.1578,60.2236,14800.0
2019-08-07 11:50:00,64.02,64.1,63.94,63.94,10820.0,60.2236,60.2989,60.1484,60.1484,10820.0
2019-08-07 12:00:00,63.96,63.96,63.73,63.79,8400.0,60.1672,60.1672,59.9508,60.0073,8400.0
2019-08-07 12:10:00,63.77,63.94,63.75,63.85,20156.0,59.9885,60.1484,59.9697,60.0637,20156.0
2019-08-07 12:20:00,63.88,63.91,63.81,63.91,9200.0,60.0919,60.1202,60.0261,60.1202,9200.0
2019-08-07 12:30:00,63.89,64.03,63.84,64.02,6400.0,60.1014,60.233,60.0543,60.2236,6400.0
2019-08-07 12:40:00,64.07,64.2,64.07,64.13,8800.0,60.2707,60.393,60.2707,60.3271,8800.0
2019-08-07 12:50:00,64.13,64.23,64.12,64.15,8200.0,60.3271,60.4212,60.3177,60.3459,8200.0
2019-08-07 13:00:00,64.23,64.3,64.19,64.3,8848.0,60.4212,60.487,60.3836,60.487,8848.0
2019-08-07 13:10:00,64.27,64.27,64.19,64.23,6844.0,60.4588,60.4588,60.3836,60.4212,6844.0
2019-08-07 13:20:00,64.23,64.33,64.2,64.27,15968.0,60.4212,60.5153,60.393,60.4588,15968.0
2019-08-07 13:30:00,64.29,64.44,64.29,64.36,14256.0,60.4776,60.6187,60.4776,60.5435,14256.0
2019-08-07 13:40:00,64.45,64.54,64.45,64.5,7256.0,60.6281,60.7128,60.6281,60.6752,7256.0
2019-08-07 13:50:00,64.48,64.53,64.38,64.41,9600.0,60.6564,60.7034,60.5623,60.5905,9600.0
2019-08-07 14:00:00,64.45,64.49,64.39,64.49,9852.0,60.6281,60.6658,60.5717,60.6658,9852.0
2019-08-07 14:10:00,64.52,64.52,64.25,64.25,13316.0,60.694,60.694,60.44,60.44,13316.0
2019-08-07 14:20:00,64.3,64.53,64.26,64.53,13600.0,60.487,60.7034,60.4494,60.7034,13600.0
2019-08-07 14:30:00,64.5,64.61,64.48,64.48,8124.0,60.6752,60.7787,60.6564,60.6564,8124.0
2019-08-07 14:40:00,64.48,64.73,64.48,64.68,7220.0,60.6564,60.8915,60.6564,60.8445,7220.0
2019-08-07 14:50:00,64.64,64.7,64.58,64.63,10624.0,60.8069,60.8633,60.7504,60.7975,10624.0
2019-08-07 15:00:00,64.7,64.73,64.57,64.58,16400.0,60.8633,60.8915,60.741,60.7504,16400.0
2019-08-07 15:10:00,64.58,64.65,64.43,64.65,24492.0,60.7504,60.8163,60.6093,60.8163,24492.0
2019-08-07 15:20:00,64.72,64.81,64.65,64.81,25600.0,60.8821,60.9668,60.8163,60.9668,25600.0
2019-08-07 15:30:00,64.82,64.88,64.75,64.86,29576.0,60.9762,61.0326,60.9104,61.0138,29576.0
2019-08-07 15:40:00,64.82,64.85,64.7,64.74,30948.0,60.9762,61.0044,60.8633,60.9009,30948.0
2019-08-07 15:50:00,64.73,64.73,64.58,64.61,116476.0,60.8915,60.8915,60.7504,60.7787,116476.0
2019-08-08 09:30:00,64.86,65.36,64.86,65.1,125824.0,61.0138,61.4842,61.0138,61.2396,125824.0
2019-08-08 09:40:00,65.15,65.15,64.86,64.88,30684.0,61.2866,61.2866,61.0138,61.0326,30684.0
2019-08-08 09:50:00,64.78,65.07,64.66,64.99,22600.0,60.9386,61.2114,60.8257,61.1361,22600.0
2019-08-08 10:00:00,64.99,65.15,64.98,65.15,14444.0,61.1361,61.2866,61.1267,61.2866,14444.0
2019-08-08 10:10:00,65.16,65.17,65.09,65.13,15856.0,61.296,61.3054,61.2302,61.2678,15856.0
2019-08-08 10:20:00,65.08,65.24,65.08,65.24,8932.0,61.2208,61.3713,61.2208,61.3713,8932.0
2019-08-08 10:30:00,65.24,65.24,65.17,65.19,10860.0,61.3713,61.3713,61.3054,61.3243,10860.0
2019-08-08 10:40:00,65.17,65.32,65.17,65.24,23452.0,61.3054,61.4466,61.3054,61.3713,23452.0
2019-08-08 10:50:00,65.27,65.32,65.27,65.29,25600.0,61.3995,61.4466,61.3995,61.4183,25600.0
2019-08-08 11:00:00,65.31,65.35,65.29,65.31,19460.0,61.4371,61.4748,61.4183,61.4371,19460.0
2019-08-08 11:10:00,65.31,65.5,65.28,65.45,15020.0,61.4371,61.6159,61.4089,61.5688,15020.0
2019-08-08 11:20:00,65.45,65.58,65.45,65.55,52656.0,61.5688,61.6911,61.5688,61.6629,52656.0
2019-08-08 11:30:00,65.56,65.67,65.56,65.62,16400.0,61.6723,61.7758,61.6723,61.7288,16400.0
2019-08-08 11:40:00,65.63,65.78,65.63,65.76,31360.0,61.7382,61.8793,61.7382,61.8605,31360.0
2019-08-08 11:50:00,65.78,65.84,65.73,65.8,20704.0,61.8793,61.9357,61.8322,61.8981,20704.0
2019-08-08 12:00:00,65.86,65.86,65.76,65.76,7996.0,61.9545,61.9545,61.8605,61.8605,7996.0
2019-08-08 12:10:00,65.8,65.85,65.76,65.84,10004.0,61.8981,61.9451,61.8605,61.9357,10004.0
2019-08-08 12:20:00,65.87,65.92,65.86,65.86,10684.0,61.9639,62.011,61.9545,61.9545,10684.0
2019-08-08 12:30:00,65.86,65.92,65.84,65.85,23364.0,61.9545,62.011,61.9357,61.9451,23364.0
2019-08-08 12:40:00,65.85,65.91,65.79,65.82,48912.0,61.9451,62.0016,61.8887,61.9169,48912.0
2019-08-08 12:50:00,65.82,65.86,65.77,65.8,32316.0,61.9169,61.9545,61.8699,61.8981,32316.0
2019-08-08 13:00:00,65.8,65.85,65.8,65.81,25228.0,61.8981,61.9451,61.8981,61.9075,25228.0
2019-08-08 13:10:00,65.8,65.82,65.69,65.71,32528.0,61.8981,61.9169,61.7946,61.8134,32528.0
2019-08-08 13:20:00,65.72,65.72,65.63,65.63,12640.0,61.8228,61.8228,61.7382,61.7382,12640.0
2019-08-08 13:30:00,65.66,65.75,65.65,65.7,10400.0,61.7664,61.8511,61.757,61.804,10400.0
2019-08-08 13:40:00,65.71,65.75,65.67,65.68,12224.0,61.8134,61.8511,61.7758,61.7852,12224.0
2019-08-08 13:50:00,65.68,65.75,65.68,65.7,11200.0,61.7852,61.8511,61.7852,61.804,11200.0
2019-08-08 14:00:00,65.7,65.71,65.51,65.61,41020.0,61.804,61.8134,61.6253,61.7194,41020.0
2019-08-08 14:10:00,65.61,65.75,65.6,65.69,24240.0,61.7194,61.8511,61.7099,61.7946,24240.0
2019-08-08 14:20:00,65.64,65.7,65.63,65.64,6000.0,61.7476,61.804,61.7382,61.7476,6000.0
2019-08-08 14:30:00,65.66,65.72,65.63,65.7,16808.0,61.7664,61.8228,61.7382,61.804,16808.0
2019-08-08 14:40:00,65.72,65.78,65.72,65.75,31140.0,61.8228,61.8793,61.8228,61.8511,31140.0
2019-08-08 14:50:00,65.77,65.84,65.77,65.82,18000.0,61.8699,61.9357,61.8699,61.9169,18000.0
2019-08-08 15:00:00,65.82,65.91,65.81,65.86,44524.0,61.9169,62.0016,61.9075,61.9545,44524.0
2019-08-08 15:10:00,65.83,65.83,65.78,65.81,20196.0,61.9263,61.9263,61.8793,61.9075,20196.0
2019-08-08 15:20:00,65.84,65.89,65.8,65.84,23352.0,61.9357,61.9828,61.8981,61.9357,23352.0
2019-08-08 15:30:00,65.88,65.98,65.84,65.94,45260.0,61.9733,62.0674,61.9357,62.0298,45260.0
2019-08-08 15:40:00,65.96,66.1,65.96,66.01,58568.0,62.0486,62.1803,62.0486,62.0956,58568.0
2019-08-08 15:50:00,66.01,66.12,65.95,66.07,142856.0,62.0956,62.1991,62.0392,62.1521,142856.0
2019-08-09 09:30:00,66.64,66.64,66.05,66.08,46652.0,62.6883,62.6883,62.1333,62.1615,46652.0
2019-08-09 09:40:00,66.01,66.02,65.77,65.79,17940.0,62.0956,62.105,61.8699,61.8887,17940.0
2019-08-09 09:50:00,65.79,65.91,65.67,65.85,6440.0,61.8887,62.0016,61.7758,61.9451,6440.0
2019-08-09 10:00:00,65.86,65.92,65.75,65.78,11200.0,61.9545,62.011,61.8511,61.8793,11200.0
2019-08-09 10:10:00,65.86,65.94,65.7,65.7,7532.0,61.9545,62.0298,61.804,61.804,7532.0
2019-08-09 10:20:00,65.72,65.72,65.6,65.65,8300.0,61.8228,61.8228,61.7099,61.757,8300.0
2019-08-09 10:30:00,65.67,65.7,65.5,65.57,24224.0,61.7758,61.804,61.6159,61.6817,24224.0
2019-08-09 10:40:00,65.54,65.6,65.52,65.59,25252.0,61.6535,61.7099,61.6347,61.7005,25252.0
2019-08-09 10:50:00,65.58,65.69,65.58,65.64,10248.0,61.6911,61.7946,61.6911,61.7476,10248.0
2019-08-09 11:00:00,65.61,65.67,65.39,65.4,15200.0,61.7194,61.7758,61.5124,61.5218,15200.0
2019-08-09 11:10:00,65.37,65.51,65.35,65.42,7600.0,61.4936,61.6253,61.4748,61.5406,7600.0
2019-08-09 11:20:00,65.42,65.46,65.19,65.19,8540.0,61.5406,61.5783,61.3243,61.3243,8540.0
2019-08-09 11:30:00,65.19,65.46,65.19,65.31,12640.0,61.3243,61.5783,61.3243,61.4371,12640.0
2019-08-09 11:40:00,65.29,65.46,65.23,65.46,10324.0,61.4183,61.5783,61.3619,61.5783,10324.0
2019-08-09 11:50:00,65.42,65.43,65.27,65.33,12452.0,61.5406,61.55,61.3995,61.456,12452.0
2019-08-09 12:00:00,65.34,65.45,65.34,65.45,14620.0,61.4654,61.5688,61.4654,61.5688,14620.0
2019-08-09 12:10:00,65.42,65.44,65.32,65.35,6800.0,61.5406,61.5594,61.4466,61.4748,6800.0
2019-08-09 12:20:00,65.31,65.47,65.31,65.46,10800.0,61.4371,61.5877,61.4371,61.5783,10800.0
2019-08-09 12:30:00,65.43,65.49,65.35,65.38,14656.0,61.55,61.6065,61.4748,61.503,14656.0
2019-08-09 12:40:00,65.4,65.53,65.4,65.53,10876.0,61.5218,61.6441,61.5218,61.6441,10876.0
2019-08-09 12:50:00,65.55,65.79,65.54,65.72,6000.0,61.6629,61.8887,61.6535,61.8228,6000.0
2019-08-09 13:00:00,65.67,65.72,65.65,65.71,3108.0,61.7758,61.8228,61.757,61.8134,3108.0
2019-08-09 13:10:00,65.69,65.89,65.69,65.89,5896.0,61.7946,61.9828,61.7946,61.9828,5896.0
2019-08-09 13:20:00,65.89,66.0,65.89,65.99,9840.0,61.9828,62.0862,61.9828,62.0768,9840.0
2019-08-09 13:30:00,65.99,66.11,65.99,66.03,13636.0,62.0768,62.1897,62.0768,62.1144,13636.0
2019-08-09 13:40:00,66.03,66.04,65.98,66.02,10800.0,62.1144,62.1239,62.0674,62.105,10800.0
2019-08-09 13:50:00,66.03,66.05,66.0,66.01,6584.0,62.1144,62.1333,62.0862,62.0956,6584.0
2019-08-09 14:00:00,65.94,66.02,65.87,65.98,6360.0,62.0298,62.105,61.9639,62.0674,6360.0
2019-08-09 14:10:00,65.94,65.96,65.94,65.95,800.0,62.0298,62.0486,62.0298,62.0392,800.0
2019-08-09 14:20:00,65.95,66.08,65.95,66.0,15672.0,62.0392,62.1615,62.0392,62.0862,15672.0
2019-08-09 14:30:00,66.0,66.0,65.91,65.94,10844.0,62.0862,62.0862,62.0016,62.0298,10844.0
2019-08-09 14:40:00,65.95,66.01,65.95,66.0,9612.0,62.0392,62.0956,62.0392,62.0862,9612.0
2019-08-09 14:50:00,65.94,66.0,65.94,65.98,10040.0,62.0298,62.0862,62.0298,62.0674,10040.0
2019-08-09 15:00:00,65.96,66.11,65.96,66.08,29700.0,62.0486,62.1897,62.0486,62.1615,29700.0
2019-08-09 15:10:00,66.06,66.06,65.92,65.92,9668.0,62.1427,62.1427,62.011,62.011,9668.0
2019-08-09 15:20:00,65.92,65.99,65.91,65.99,13480.0,62.011,62.0768,62.0016,62.0768,13480.0
2019-08-09 15:30:00,66.0,66.02,65.92,65.94,28784.0,62.0862,62.105,62.011,62.0298,28784.0
2019-08-09 15:40:00,65.92,66.02,65.89,65.97,23208.0,62.011,62.105,61.9828,62.058,23208.0
2019-08-09 15:50:00,65.96,65.96,65.83,65.86,78936.0,62.0486,62.0486,61.9263,61.9545,78936.0
2019-08-12 09:30:00,65.83,66.0,65.65,65.78,47120.0,61.9263,62.0862,61.757,61.8793,47120.0
2019-08-12 09:40:00,65.72,65.75,65.49,65.55,53732.0,61.8228,61.8511,61.6065,61.6629,53732.0
2019-08-12 09:50:00,65.54,65.7,65.53,65.69,12800.0,61.6535,61.804,61.6441,61.7946,12800.0
2019-08-12 10:00:00,65.76,65.91,65.55,65.58,23108.0,61.8605,62.0016,61.6629,61.6911,23108.0
2019-08-12 10:10:00,65.61,65.77,65.55,65.76,17420.0,61.7194,61.8699,61.6629,61.8605,17420.0
2019-08-12 10:20:00,65.78,65.95,65.77,65.78,20604.0,61.8793,62.0392,61.8699,61.8793,20604.0
2019-08-12 10:30:00,65.79,65.82,65.75,65.77,16412.0,61.8887,61.9169,61.8511,61.8699,16412.0
2019-08-12 10:40:00,65.79,65.83,65.69,65.72,15600.0,61.8887,61.9263,61.7946,61.8228,15600.0
2019-08-12 10:50:00,65.74,65.78,65.69,65.78,11680.0,61.8416,61.8793,61.7946,61.8793,11680.0
2019-08-12 11:00:00,65.74,65.74,65.57,65.58,13660.0,61.8416,61.8416,61.6817,61.6911,13660.0
2019-08-12 11:10:00,65.55,65.56,65.39,65.53,11964.0,61.6629,61.6723,61.5124,61.6441,11964.0
2019-08-12 11:20:00,65.56,65.61,65.53,65.61,17584.0,61.6723,61.7194,61.6441,61.7194,17584.0
2019-08-12 11:30:00,65.61,65.64,65.48,65.6,19600.0,61.7194,61.7476,61.5971,61.7099,19600.0
2019-08-12 11:40:00,65.58,65.8,65.57,65.79,10400.0,61.6911,61.8981,61.6817,61.8887,10400.0
2019-08-12 11:50:00,65.79,65.9,65.79,65.9,18480.0,61.8887,61.9922,61.8887,61.9922,18480.0
2019-08-12 12:00:00,65.88,65.88,65.78,65.83,14012.0,61.9733,61.9733,61.8793,61.9263,14012.0
2019-08-12 12:10:00,65.88,65.9,65.83,65.9,4400.0,61.9733,61.9922,61.9263,61.9922,4400.0
2019-08-12 12:20:00,65.93,65.99,65.91,65.98,9200.0,62.0204,62.0768,62.0016,62.0674,9200.0
2019-08-12 12:30:00,65.98,66.01,65.88,65.93,14300.0,62.0674,62.0956,61.9733,62.0204,14300.0
2019-08-12 12:40:00,65.89,65.89,65.76,65.78,11340.0,61.9828,61.9828,61.8605,61.8793,11340.0
2019-08-12 12:50:00,65.78,65.78,65.66,65.72,9316.0,61.8793,61.8793,61.7664,61.8228,9316.0
2019-08-12 13:00:00,65.71,65.75,65.65,65.75,12892.0,61.8134,61.8511,61.757,61.8511,12892.0
2019-08-12 13:10:00,65.77,65.78,65.7,65.7,7200.0,61.8699,61.8793,61.804,61.804,7200.0
2019-08-12 13:20:00,65.7,65.76,65.69,65.69,13200.0,61.804,61.8605,61.7946,61.7946,13200.0
2019-08-12 13:30:00,65.68,65.69,65.61,65.61,15004.0,61.7852,61.7946,61.7194,61.7194,15004.0
2019-08-12 13:40:00,65.6,65.6,65.49,65.5,7652.0,61.7099,61.7099,61.6065,61.6159,7652.0
2019-08-12 13:50:00,65.47,65.57,65.41,65.55,13888.0,61.5877,61.6817,61.5312,61.6629,13888.0
2019-08-12 14:00:00,65.53,65.58,65.46,65.56,11372.0,61.6441,61.6911,61.5783,61.6723,11372.0
2019-08-12 14:10:00,65.53,65.57,65.47,65.51,8516.0,61.6441,61.6817,61.5877,61.6253,8516.0
2019-08-12 14:20:00,65.48,65.49,65.39,65.39,9260.0,61.5971,61.6065,61.5124,61.5124,9260.0
2019-08-12 14:30:00,65.39,65.44,65.38,65.41,12852.0,61.5124,61.5594,61.503,61.5312,12852.0
2019-08-12 14:40:00,65.41,65.42,65.25,65.27,14312.0,61.5312,61.5406,61.3807,61.3995,14312.0
2019-08-12 14:50:00,65.3,65.34,65.2,65.24,14452.0,61.4277,61.4654,61.3337,61.3713,14452.0
2019-08-12 15:00:00,65.33,65.44,65.32,65.44,25224.0,61.456,61.5594,61.4466,61.5594,25224.0
2019-08-12 15:10:00,65.33,65.35,65.23,65.3,21388.0,61.456,61.4748,61.3619,61.4277,21388.0
2019-08-12 15:20:00,65.33,65.46,65.28,65.46,31200.0,61.456,61.5783,61.4089,61.5783,31200.0
2019-08-12 15:30:00,65.46,65.47,65.32,65.35,42308.0,61.5783,61.5877,61.4466,61.4748,42308.0
2019-08-12 15:40:00,65.36,65.46,65.34,65.42,31408.0,61.4842,61.5783,61.4654,61.5406,31408.0
2019-08-12 15:50:00,65.44,65.47,65.31,65.35,133068.0,61.5594,61.5877,61.4371,61.4748,133068.0
2019-08-13 09:30:00,65.14,65.59,65.09,65.49,54052.0,61.2772,61.7005,61.2302,61.6065,54052.0
2019-08-13 09:40:00,65.66,66.43,65.3,66.05,62792.0,61.7664,62.4907,61.4277,62.1333,62792.0
2019-08-13 09:50:00,65.94,66.38,65.89,66.3,28592.0,62.0298,62.4437,61.9828,62.3684,28592.0
2019-08-13 10:00:00,66.24,66.45,65.97,66.34,77332.0,62.312,62.5095,62.058,62.4061,77332.0
2019-08-13 10:10:00,66.3,66.55,66.25,66.55,35532.0,62.3684,62.6036,62.3214,62.6036,35532.0
2019-08-13 10:20:00,66.56,66.61,66.3,66.61,22492.0,62.613,62.6601,62.3684,62.6601,22492.0
2019-08-13 10:30:00,66.61,66.61,66.37,66.37,20880.0,62.6601,62.6601,62.4343,62.4343,20880.0
2019-08-13 10:40:00,66.44,66.44,66.26,66.28,20440.0,62.5001,62.5001,62.3308,62.3496,20440.0
2019-08-13 10:50:00,66.24,66.28,66.07,66.13,23308.0,62.312,62.3496,62.1521,62.2085,23308.0
2019-08-13 11:00:00,66.1,66.32,66.07,66.27,13600.0,62.1803,62.3873,62.1521,62.3402,13600.0
2019-08-13 11:10:00,66.28,66.32,66.09,66.11,9740.0,62.3496,62.3873,62.1709,62.1897,9740.0
2019-08-13 11:20:00,66.19,66.19,65.97,66.12,22120.0,62.265,62.265,62.058,62.1991,22120.0
2019-08-13 11:30:00,66.15,66.3,66.07,66.25,13716.0,62.2273,62.3684,62.1521,62.3214,13716.0
2019-08-13 11:40:00,66.24,66.37,66.24,66.32,12088.0,62.312,62.4343,62.312,62.3873,12088.0
2019-08-13 11:50:00,66.29,66.53,66.29,66.53,15096.0,62.359,62.5848,62.359,62.5848,15096.0
2019-08-13 12:00:00,66.52,66.52,66.36,66.46,17992.0,62.5754,62.5754,62.4249,62.519,17992.0
2019-08-13 12:10:00,66.47,66.58,66.47,66.54,12780.0,62.5284,62.6318,62.5284,62.5942,12780.0
2019-08-13 12:20:00,66.57,66.57,66.45,66.45,8308.0,62.6224,62.6224,62.5095,62.5095,8308.0
2019-08-13 12:30:00,66.36,66.45,66.33,66.45,8800.0,62.4249,62.5095,62.3967,62.5095,8800.0
2019-08-13 12:40:00,66.43,66.46,66.41,66.44,8296.0,62.4907,62.519,62.4719,62.5001,8296.0
2019-08-13 12:50:00,66.43,66.5,66.3,66.37,7200.0,62.4907,62.5566,62.3684,62.4343,7200.0
2019-08-13 13:00:00,66.41,66.46,66.36,66.44,15200.0,62.4719,62.519,62.4249,62.5001,15200.0
2019-08-13 13:10:00,66.42,66.42,66.16,66.17,16820.0,62.4813,62.4813,62.2367,62.2461,16820.0
2019-08-13 13:20:00,66.16,66.25,66.13,66.2,25228.0,62.2367,62.3214,62.2085,62.2744,25228.0
2019-08-13 13:30:00,66.22,66.3,66.17,66.25,12016.0,62.2932,62.3684,62.2461,62.3214,12016.0
2019-08-13 13:40:00,66.24,66.27,66.18,66.18,23528.0,62.312,62.3402,62.2556,62.2556,23528.0
2019-08-13 13:50:00,66.18,66.32,66.17,66.27,11600.0,62.2556,62.3873,62.2461,62.3402,11600.0
2019-08-13 14:00:00,66.29,66.4,66.26,66.39,12840.0,62.359,62.4625,62.3308,62.4531,12840.0
2019-08-13 14:10:00,66.39,66.47,66.39,66.45,18880.0,62.4531,62.5284,62.4531,62.5095,18880.0
2019-08-13 14:20:00,66.43,66.55,66.43,66.53,11240.0,62.4907,62.6036,62.4907,62.5848,11240.0
2019-08-13 14:30:00,66.55,66.68,66.55,66.64,27916.0,62.6036,62.7259,62.6036,62.6883,27916.0
2019-08-13 14:40:00,66.62,66.66,66.61,66.61,10000.0,62.6695,62.7071,62.6601,62.6601,10000.0
2019-08-13 14:50:00,66.63,66.68,66.57,66.6,11148.0,62.6789,62.7259,62.6224,62.6506,11148.0
2019-08-13 15:00:00,66.6,66.61,66.47,66.56,12412.0,62.6506,62.6601,62.5284,62.613,12412.0
2019-08-13 15:10:00,66.54,66.6,66.5,66.55,13688.0,62.5942,62.6506,62.5566,62.6036,13688.0
2019-08-13 15:20:00,66.58,66.59,66.54,66.58,10448.0,62.6318,62.6412,62.5942,62.6318,10448.0
2019-08-13 15:30:00,66.55,66.56,66.52,66.54,14516.0,62.6036,62.613,62.5754,62.5942,14516.0
2019-08-13 15:40:00,66.55,66.58,66.44,66.46,21744.0,62.6036,62.6318,62.5001,62.519,21744.0
2019-08-13 15:50:00,66.5,66.58,66.45,66.54,93320.0,62.5566,62.6318,62.5095,62.5942,93320.0
2019-08-14 09:30:00,65.71,66.42,65.54,66.3,56940.0,61.8134,62.4813,61.6535,62.3684,56940.0
2019-08-14 09:40:00,66.33,66.33,65.86,65.86,57684.0,62.3967,62.3967,61.9545,61.9545,57684.0
2019-08-14 09:50:00,65.71,65.94,65.7,65.92,29668.0,61.8134,62.0298,61.804,62.011,29668.0
2019-08-14 10:00:00,65.95,65.95,65.61,65.79,29420.0,62.0392,62.0392,61.7194,61.8887,29420.0
2019-08-14 10:10:00,65.81,65.86,65.7,65.71,9000.0,61.9075,61.9545,61.804,61.8134,9000.0
2019-08-14 10:20:00,65.71,65.82,65.64,65.82,13160.0,61.8134,61.9169,61.7476,61.9169,13160.0
2019-08-14 10:30:00,65.76,65.76,65.61,65.62,5200.0,61.8605,61.8605,61.7194,61.7288,5200.0
2019-08-14 10:40:00,65.57,65.72,65.5,65.58,10176.0,61.6817,61.8228,61.6159,61.6911,10176.0
2019-08-14 10:50:00,65.54,65.58,65.47,65.47,12368.0,61.6535,61.6911,61.5877,61.5877,12368.0
2019-08-14 11:00:00,65.38,65.43,65.34,65.36,11584.0,61.503,61.55,61.4654,61.4842,11584.0
2019-08-14 11:10:00,65.37,65.37,65.15,65.27,18380.0,61.4936,61.4936,61.2866,61.3995,18380.0
2019-08-14 11:20:00,65.24,65.4,65.24,65.31,10000.0,61.3713,61.5218,61.3713,61.4371,10000.0
2019-08-14 11:30:00,65.33,65.4,65.29,65.35,8816.0,61.456,61.5218,61.4183,61.4748,8816.0
2019-08-14 11:40:00,65.36,65.36,65.1,65.13,11328.0,61.4842,61.4842,61.2396,61.2678,11328.0
2019-08-14 11:50:00,65.16,65.19,64.96,65.1,14132.0,61.296,61.3243,61.1079,61.2396,14132.0
2019-08-14 12:00:00,64.96,65.02,64.85,64.94,32616.0,61.1079,61.1643,61.0044,61.0891,32616.0
2019-08-14 12:10:00,64.95,65.02,64.9,65.02,4408.0,61.0985,61.1643,61.0515,61.1643,4408.0
2019-08-14 12:20:00,64.99,65.05,64.91,65.0,4000.0,61.1361,61.1926,61.0609,61.1455,4000.0
2019-08-14 12:30:00,65.03,65.05,64.96,64.96,8280.0,61.1737,61.1926,61.1079,61.1079,8280.0
2019-08-14 12:40:00,64.92,64.92,64.72,64.74,9140.0,61.0703,61.0703,60.8821,60.9009,9140.0
2019-08-14 12:50:00,64.69,64.73,64.54,64.63,7720.0,60.8539,60.8915,60.7128,60.7975,7720.0
2019-08-14 13:00:00,64.64,64.68,64.6,64.62,6972.0,60.8069,60.8445,60.7692,60.7881,6972.0
2019-08-14 13:10:00,64.67,64.78,64.62,64.67,13200.0,60.8351,60.9386,60.7881,60.8351,13200.0
2019-08-14 13:20:00,64.68,64.99,64.67,64.88,11200.0,60.8445,61.1361,60.8351,61.0326,11200.0
2019-08-14 13:30:00,64.9,64.98,64.86,64.98,11308.0,61.0515,61.1267,61.0138,61.1267,11308.0
2019-08-14 13:40:00,64.94,64.99,64.94,64.96,16468.0,61.0891,61.1361,61.0891,61.1079,16468.0
2019-08-14 13:50:00,65.01,65.03,64.96,64.97,13600.0,61.1549,61.1737,61.1079,61.1173,13600.0
2019-08-14 14:00:00,64.98,64.98,64.78,64.83,20784.0,61.1267,61.1267,60.9386,60.9856,20784.0
2019-08-14 14:10:00,64.81,64.92,64.77,64.89,26724.0,60.9668,61.0703,60.9292,61.0421,26724.0
2019-08-14 14:20:00,64.86,64.86,64.65,64.66,20800.0,61.0138,61.0138,60.8163,60.8257,20800.0
2019-08-14 14:30:00,64.69,64.72,64.48,64.5,22164.0,60.8539,60.8821,60.6564,60.6752,22164.0
2019-08-14 14:40:00,64.45,64.54,64.38,64.41,28372.0,60.6281,60.7128,60.5623,60.5905,28372.0
2019-08-14 14:50:00,64.39,64.48,64.36,64.36,25908.0,60.5717,60.6564,60.5435,60.5435,25908.0
2019-08-14 15:00:00,64.36,64.52,64.34,64.48,36800.0,60.5435,60.694,60.5247,60.6564,36800.0
2019-08-14 15:10:00,64.5,64.57,64.35,64.35,36956.0,60.6752,60.741,60.5341,60.5341,36956.0
2019-08-14 15:20:00,64.33,64.56,64.22,64.42,36368.0,60.5153,60.7316,60.4118,60.5999,36368.0
2019-08-14 15:30:00,64.32,64.36,64.21,64.32,35804.0,60.5059,60.5435,60.4024,60.5059,35804.0
2019-08-14 15:40:00,64.33,64.39,64.19,64.25,44792.0,60.5153,60.5717,60.3836,60.44,44792.0
2019-08-14 15:50:00,64.3,64.45,64.15,64.17,129080.0,60.487,60.6281,60.3459,60.3647,129080.0
2019-08-15 09:30:00,64.3,64.62,64.06,64.33,60996.0,60.487,60.7881,60.2613,60.5153,60996.0
2019-08-15 09:40:00,64.29,64.55,64.04,64.31,40816.0,60.4776,60.7222,60.2425,60.4964,40816.0
2019-08-15 09:50:00,64.31,64.4,64.19,64.28,30960.0,60.4964,60.5811,60.3836,60.4682,30960.0
2019-08-15 10:00:00,64.24,64.35,64.17,64.34,25512.0,60.4306,60.5341,60.3647,60.5247,25512.0
2019-08-15 10:10:00,64.37,64.58,64.34,64.54,11392.0,60.5529,60.7504,60.5247,60.7128,11392.0
2019-08-15 10:20:00,64.45,64.7,64.39,64.64,13200.0,60.6281,60.8633,60.5717,60.8069,13200.0
2019-08-15 10:30:00,64.57,64.83,64.54,64.83,18536.0,60.741,60.9856,60.7128,60.9856,18536.0
2019-08-15 10:40:00,64.79,64.94,64.76,64.9,19940.0,60.948,61.0891,60.9198,61.0515,19940.0
2019-08-15 10:50:00,64.92,65.14,64.92,64.93,42576.0,61.0703,61.2772,61.0703,61.0797,42576.0
2019-08-15 11:00:00,64.93,64.97,64.78,64.81,22440.0,61.0797,61.1173,60.9386,60.9668,22440.0
2019-08-15 11:10:00,64.83,65.12,64.83,65.11,16800.0,60.9856,61.2584,60.9856,61.249,16800.0
2019-08-15 11:20:00,65.05,65.24,64.97,65.22,22080.0,61.1926,61.3713,61.1173,61.3525,22080.0
2019-08-15 11:30:00,65.29,65.29,65.16,65.16,12644.0,61.4183,61.4183,61.296,61.296,12644.0
2019-08-15 11:40:00,65.2,65.21,65.02,65.02,27248.0,61.3337,61.3431,61.1643,61.1643,27248.0
2019-08-15 11:50:00,65.02,65.16,64.92,65.16,26104.0,61.1643,61.296,61.0703,61.296,26104.0
2019-08-15 12:00:00,65.12,65.17,65.05,65.11,18804.0,61.2584,61.3054,61.1926,61.249,18804.0
2019-08-15 12:10:00,65.07,65.12,64.96,65.05,35316.0,61.2114,61.2584,61.1079,61.1926,35316.0
2019-08-15 12:20:00,65.03,65.03,64.95,64.98,9600.0,61.1737,61.1737,61.0985,61.1267,9600.0
2019-08-15 12:30:00,64.95,64.99,64.83,64.83,13968.0,61.0985,61.1361,60.9856,60.9856,13968.0
2019-08-15 12:40:00,64.92,65.0,64.88,64.95,10452.0,61.0703,61.1455,61.0326,61.0985,10452.0
2019-08-15 12:50:00,65.0,65.0,64.88,64.97,8000.0,61.1455,61.1455,61.0326,61.1173,8000.0
2019-08-15 13:00:00,64.97,65.0,64.9,64.98,21528.0,61.1173,61.1455,61.0515,61.1267,21528.0
2019-08-15 13:10:00,64.96,65.0,64.92,65.0,27872.0,61.1079,61.1455,61.0703,61.1455,27872.0
2019-08-15 13:20:00,65.0,65.03,64.89,64.9,18540.0,61.1455,61.1737,61.0421,61.0515,18540.0
2019-08-15 13:30:00,64.91,64.97,64.86,64.86,7148.0,61.0609,61.1173,61.0138,61.0138,7148.0
2019-08-15 13:40:00,64.8,64.8,64.64,64.64,9048.0,60.9574,60.9574,60.8069,60.8069,9048.0
2019-08-15 13:50:00,64.63,64.63,64.43,64.58,15948.0,60.7975,60.7975,60.6093,60.7504,15948.0
2019-08-15 14:00:00,64.56,64.74,64.54,64.74,11680.0,60.7316,60.9009,60.7128,60.9009,11680.0
2019-08-15 14:10:00,64.75,64.95,64.75,64.86,22948.0,60.9104,61.0985,60.9104,61.0138,22948.0
2019-08-15 14:20:00,64.89,65.04,64.89,64.99,10208.0,61.0421,61.1832,61.0421,61.1361,10208.0
2019-08-15 14:30:00,64.93,64.99,64.88,64.96,21756.0,61.0797,61.1361,61.0326,61.1079,21756.0
2019-08-15 14:40:00,64.98,65.06,64.94,65.0,13992.0,61.1267,61.202,61.0891,61.1455,13992.0
2019-08-15 14:50:00,65.0,65.04,64.91,65.0,30788.0,61.1455,61.1832,61.0609,61.1455,30788.0
2019-08-15 15:00:00,65.0,65.17,65.0,65.12,22348.0,61.1455,61.3054,61.1455,61.2584,22348.0
2019-08-15 15:10:00,65.14,65.17,65.08,65.12,20132.0,61.2772,61.3054,61.2208,61.2584,20132.0
2019-08-15 15:20:00,65.14,65.18,65.05,65.06,26104.0,61.2772,61.3149,61.1926,61.202,26104.0
2019-08-15 15:30:00,65.08,65.11,65.02,65.07,19044.0,61.2208,61.249,61.1643,61.2114,19044.0
2019-08-15 15:40:00,65.11,65.25,65.05,65.17,32272.0,61.249,61.3807,61.1926,61.3054,32272.0
2019-08-15 15:50:00,65.17,65.17,65.0,65.02,102012.0,61.3054,61.3054,61.1455,61.1643,102012.0
2019-08-16 09:30:00,65.67,65.73,65.45,65.55,101432.0,61.7758,61.8322,61.5688,61.6629,101432.0
2019-08-16 09:40:00,65.6,65.6,65.35,65.41,9716.0,61.7099,61.7099,61.4748,61.5312,9716.0
2019-08-16 09:50:00,65.49,65.59,65.43,65.59,23064.0,61.6065,61.7005,61.55,61.7005,23064.0
2019-08-16 10:00:00,65.59,65.71,65.59,65.64,11688.0,61.7005,61.8134,61.7005,61.7476,11688.0
2019-08-16 10:10:00,65.63,65.71,65.52,65.52,7400.0,61.7382,61.8134,61.6347,61.6347,7400.0
2019-08-16 10:20:00,65.47,65.78,65.47,65.56,43876.0,61.5877,61.8793,61.5877,61.6723,43876.0
2019-08-16 10:30:00,65.53,65.59,65.5,65.51,30108.0,61.6441,61.7005,61.6159,61.6253,30108.0
2019-08-16 10:40:00,65.54,65.63,65.52,65.62,75008.0,61.6535,61.7382,61.6347,61.7288,75008.0
2019-08-16 10:50:00,65.61,65.88,65.58,65.85,60692.0,61.7194,61.9733,61.6911,61.9451,60692.0
2019-08-16 11:00:00,65.84,65.84,65.7,65.7,44736.0,61.9357,61.9357,61.804,61.804,44736.0
2019-08-16 11:10:00,65.75,65.75,65.65,65.65,16680.0,61.8511,61.8511,61.757,61.757,16680.0
2019-08-16 11:20:00,65.67,65.71,65.62,65.66,9200.0,61.7758,61.8134,61.7288,61.7664,9200.0
2019-08-16 11:30:00,65.6,65.67,65.56,65.67,64000.0,61.7099,61.7758,61.6723,61.7758,64000.0
2019-08-16 11:40:00,65.59,65.59,65.49,65.59,14032.0,61.7005,61.7005,61.6065,61.7005,14032.0
2019-08-16 11:50:00,65.61,65.67,65.58,65.64,48920.0,61.7194,61.7758,61.6911,61.7476,48920.0
2019-08-16 12:00:00,65.58,65.63,65.55,65.61,9200.0,61.6911,61.7382,61.6629,61.7194,9200.0
2019-08-16 12:10:00,65.6,65.61,65.51,65.54,3600.0,61.7099,61.7194,61.6253,61.6535,3600.0
2019-08-16 12:20:00,65.55,65.63,65.55,65.61,9804.0,61.6629,61.7382,61.6629,61.7194,9804.0
2019-08-16 12:30:00,65.6,65.7,65.6,65.66,5740.0,61.7099,61.804,61.7099,61.7664,5740.0
2019-08-16 12:40:00,65.67,65.77,65.66,65.76,14000.0,61.7758,61.8699,61.7664,61.8605,14000.0
2019-08-16 12:50:00,65.74,65.95,65.74,65.95,28556.0,61.8416,62.0392,61.8416,62.0392,28556.0
2019-08-16 13:00:00,65.95,66.04,65.95,66.04,8792.0,62.0392,62.1239,62.0392,62.1239,8792.0
2019-08-16 13:10:00,66.06,66.18,66.0,66.16,41572.0,62.1427,62.2556,62.0862,62.2367,41572.0
2019-08-16 13:20:00,66.17,66.17,66.0,66.06,23484.0,62.2461,62.2461,62.0862,62.1427,23484.0
2019-08-16 13:30:00,66.04,66.04,65.99,66.02,9600.0,62.1239,62.1239,62.0768,62.105,9600.0
2019-08-16 13:40:00,66.02,66.04,65.96,65.97,34376.0,62.105,62.1239,62.0486,62.058,34376.0
2019-08-16 13:50:00,65.96,66.01,65.96,66.01,5816.0,62.0486,62.0956,62.0486,62.0956,5816.0
2019-08-16 14:00:00,65.98,65.99,65.95,65.95,7200.0,62.0674,62.0768,62.0392,62.0392,7200.0
2019-08-16 14:10:00,65.93,66.14,65.92,66.08,35932.0,62.0204,62.2179,62.011,62.1615,35932.0
2019-08-16 14:20:00,66.07,66.11,65.99,66.06,73812.0,62.1521,62.1897,62.0768,62.1427,73812.0
2019-08-16 14:30:00,66.05,66.12,65.98,65.99,27576.0,62.1333,62.1991,62.0674,62.0768,27576.0
2019-08-16 14:40:00,66.0,66.08,65.94,66.07,71888.0,62.0862,62.1615,62.0298,62.1521,71888.0
2019-08-16 14:50:00,66.08,66.13,66.04,66.08,11628.0,62.1615,62.2085,62.1239,62.1615,11628.0
2019-08-16 15:00:00,66.06,66.13,66.05,66.12,12860.0,62.1427,62.2085,62.1333,62.1991,12860.0
2019-08-16 15:10:00,66.1,66.22,66.08,66.22,20004.0,62.1803,62.2932,62.1615,62.2932,20004.0
2019-08-16 15:20:00,66.13,66.17,66.09,66.17,5200.0,62.2085,62.2461,62.1709,62.2461,5200.0
2019-08-16 15:30:00,66.16,66.21,66.07,66.17,20724.0,62.2367,62.2838,62.1521,62.2461,20724.0
2019-08-16 15:40:00,66.16,66.22,66.15,66.2,35096.0,62.2367,62.2932,62.2273,62.2744,35096.0
2019-08-16 15:50:00,66.22,66.31,66.07,66.1,126712.0,62.2932,62.3778,62.1521,62.1803,126712.0
2019-08-19 09:30:00,66.95,67.15,66.56,66.56,32072.0,62.9799,63.168,62.613,62.613,32072.0
2019-08-19 09:40:00,66.6,66.64,66.25,66.25,20000.0,62.6506,62.6883,62.3214,62.3214,20000.0
2019-08-19 09:50:00,66.39,66.57,66.32,66.57,7828.0,62.4531,62.6224,62.3873,62.6224,7828.0
2019-08-19 10:00:00,66.57,66.69,66.57,66.64,11820.0,62.6224,62.7353,62.6224,62.6883,11820.0
2019-08-19 10:10:00,66.58,66.79,66.57,66.78,24712.0,62.6318,62.8294,62.6224,62.82,24712.0
2019-08-19 10:20:00,66.8,66.94,66.8,66.93,8092.0,62.8388,62.9705,62.8388,62.9611,8092.0
2019-08-19 10:30:00,66.97,66.97,66.81,66.85,4400.0,62.9987,62.9987,62.8482,62.8858,4400.0
2019-08-19 10:40:00,66.85,66.85,66.64,66.71,9080.0,62.8858,62.8858,62.6883,62.7541,9080.0
2019-08-19 10:50:00,66.63,66.73,66.63,66.68,11600.0,62.6789,62.7729,62.6789,62.7259,11600.0
2019-08-19 11:00:00,66.7,66.87,66.7,66.74,59908.0,62.7447,62.9046,62.7447,62.7823,59908.0
2019-08-19 11:10:00,66.75,66.75,66.69,66.7,24756.0,62.7918,62.7918,62.7353,62.7447,24756.0
2019-08-19 11:20:00,66.72,66.72,66.67,66.67,6696.0,62.7635,62.7635,62.7165,62.7165,6696.0
2019-08-19 11:30:00,66.66,66.83,66.66,66.75,18004.0,62.7071,62.867,62.7071,62.7918,18004.0
2019-08-19 11:40:00,66.73,66.75,66.69,66.75,12392.0,62.7729,62.7918,62.7353,62.7918,12392.0
2019-08-19 11:50:00,66.75,66.89,66.74,66.8,21880.0,62.7918,62.9235,62.7823,62.8388,21880.0
2019-08-19 12:00:00,66.8,66.82,66.64,66.65,13600.0,62.8388,62.8576,62.6883,62.6977,13600.0
2019-08-19 12:10:00,66.67,66.8,66.66,66.8,13200.0,62.7165,62.8388,62.7071,62.8388,13200.0
2019-08-19 12:20:00,66.8,67.12,66.8,66.9,109520.0,62.8388,63.1398,62.8388,62.9329,109520.0
2019-08-19 12:30:00,66.88,66.95,66.87,66.95,20924.0,62.914,62.9799,62.9046,62.9799,20924.0
2019-08-19 12:40:00,67.0,67.1,67.0,67.1,23600.0,63.0269,63.121,63.0269,63.121,23600.0
2019-08-19 12:50:00,67.12,67.17,67.05,67.08,17460.0,63.1398,63.1868,63.074,63.1022,17460.0
2019-08-19 13:00:00,67.11,67.2,67.11,67.17,22264.0,63.1304,63.2151,63.1304,63.1868,22264.0
2019-08-19 13:10:00,67.19,67.24,67.18,67.2,29680.0,63.2057,63.2527,63.1963,63.2151,29680.0
2019-08-19 13:20:00,67.24,67.24,67.17,67.18,50800.0,63.2527,63.2527,63.1868,63.1963,50800.0
2019-08-19 13:30:00,67.18,67.18,67.09,67.1,20400.0,63.1963,63.1963,63.1116,63.121,20400.0
2019-08-19 13:40:00,67.12,67.13,67.08,67.08,17484.0,63.1398,63.1492,63.1022,63.1022,17484.0
2019-08-19 13:50:00,67.1,67.1,66.96,66.96,27312.0,63.121,63.121,62.9893,62.9893,27312.0
2019-08-19 14:00:00,66.99,66.99,66.91,66.96,10024.0,63.0175,63.0175,62.9423,62.9893,10024.0
2019-08-19 14:10:00,66.96,66.98,66.94,66.96,15000.0,62.9893,63.0081,62.9705,62.9893,15000.0
2019-08-19 14:20:00,67.0,67.0,66.92,66.97,15504.0,63.0269,63.0269,62.9517,62.9987,15504.0
2019-08-19 14:30:00,66.96,66.98,66.87,66.89,23200.0,62.9893,63.0081,62.9046,62.9235,23200.0
2019-08-19 14:40:00,66.89,66.96,66.86,66.91,10996.0,62.9235,62.9893,62.8952,62.9423,10996.0
2019-08-19 14:50:00,66.93,66.95,66.91,66.91,22872.0,62.9611,62.9799,62.9423,62.9423,22872.0
2019-08-19 15:00:00,66.92,66.99,66.9,66.96,15796.0,62.9517,63.0175,62.9329,62.9893,15796.0
2019-08-19 15:10:00,66.95,67.01,66.93,66.98,26236.0,62.9799,63.0363,62.9611,63.0081,26236.0
2019-08-19 15:20:00,67.0,67.08,66.97,67.06,26592.0,63.0269,63.1022,62.9987,63.0834,26592.0
2019-08-19 15:30:00,67.08,67.13,67.06,67.07,33840.0,63.1022,63.1492,63.0834,63.0928,33840.0
2019-08-19 15:40:00,67.07,67.07,67.02,67.03,19372.0,63.0928,63.0928,63.0457,63.0552,19372.0
2019-08-19 15:50:00,67.04,67.04,66.9,66.95,91780.0,63.0646,63.0646,62.9329,62.9799,91780.0
2019-08-20 09:30:00,67.31,67.49,66.76,66.76,66460.0,63.3185,63.4879,62.8012,62.8012,66460.0
2019-08-20 09:40:00,66.74,66.8,66.64,66.67,11080.0,62.7823,62.8388,62.6883,62.7165,11080.0
2019-08-20 09:50:00,66.67,67.04,66.66,66.92,14400.0,62.7165,63.0646,62.7071,62.9517,14400.0
2019-08-20 10:00:00,67.05,67.26,66.94,67.19,26376.0,63.074,63.2715,62.9705,63.2057,26376.0
2019-08-20 10:10:00,67.2,67.31,67.16,67.27,9936.0,63.2151,63.3185,63.1774,63.2809,9936.0
2019-08-20 10:20:00,67.3,67.31,67.22,67.24,10300.0,63.3091,63.3185,63.2339,63.2527,10300.0
2019-08-20 10:30:00,67.28,67.28,67.17,67.18,9992.0,63.2903,63.2903,63.1868,63.1963,9992.0
2019-08-20 10:40:00,67.23,67.26,67.2,67.26,8800.0,63.2433,63.2715,63.2151,63.2715,8800.0
2019-08-20 10:50:00,67.29,67.31,67.23,67.28,17200.0,63.2997,63.3185,63.2433,63.2903,17200.0
2019-08-20 11:00:00,67.29,67.38,67.25,67.38,20952.0,63.2997,63.3844,63.2621,63.3844,20952.0
2019-08-20 11:10:00,67.43,67.59,67.42,67.48,32996.0,63.4314,63.5819,63.422,63.4785,32996.0
2019-08-20 11:20:00,67.43,67.45,67.32,67.32,16220.0,63.4314,63.4502,63.328,63.328,16220.0
2019-08-20 11:30:00,67.33,67.4,67.25,67.27,15480.0,63.3374,63.4032,63.2621,63.2809,15480.0
2019-08-20 11:40:00,67.25,67.29,67.23,67.23,23500.0,63.2621,63.2997,63.2433,63.2433,23500.0
2019-08-20 11:50:00,67.27,67.29,67.19,67.26,19780.0,63.2809,63.2997,63.2057,63.2715,19780.0
2019-08-20 12:00:00,67.25,67.28,67.17,67.18,13640.0,63.2621,63.2903,63.1868,63.1963,13640.0
2019-08-20 12:10:00,67.15,67.15,67.09,67.09,7600.0,63.168,63.168,63.1116,63.1116,7600.0
2019-08-20 12:20:00,67.04,67.08,67.03,67.08,11876.0,63.0646,63.1022,63.0552,63.1022,11876.0
2019-08-20 12:30:00,67.07,67.07,67.0,67.02,24572.0,63.0928,63.0928,63.0269,63.0457,24572.0
2019-08-20 12:40:00,66.98,66.98,66.92,66.92,11808.0,63.0081,63.0081,62.9517,62.9517,11808.0
2019-08-20 12:50:00,66.95,67.11,66.95,67.11,2400.0,62.9799,63.1304,62.9799,63.1304,2400.0
2019-08-20 13:00:00,67.08,67.21,67.08,67.17,7600.0,63.1022,63.2245,63.1022,63.1868,7600.0
2019-08-20 13:10:00,67.17,67.17,67.08,67.09,6960.0,63.1868,63.1868,63.1022,63.1116,6960.0
2019-08-20 13:20:00,67.1,67.13,67.07,67.1,6064.0,63.121,63.1492,63.0928,63.121,6064.0
2019-08-20 13:30:00,67.1,67.1,66.91,66.99,9952.0,63.121,63.121,62.9423,63.0175,9952.0
2019-08-20 13:40:00,66.95,67.1,66.95,67.03,11200.0,62.9799,63.121,62.9799,63.0552,11200.0
2019-08-20 13:50:00,66.96,67.1,66.96,67.06,8780.0,62.9893,63.121,62.9893,63.0834,8780.0
2019-08-20 14:00:00,67.06,67.07,66.98,67.04,24160.0,63.0834,63.0928,63.0081,63.0646,24160.0
2019-08-20 14:10:00,67.05,67.13,67.04,67.13,12004.0,63.074,63.1492,63.0646,63.1492,12004.0
2019-08-20 14:20:00,67.13,67.13,67.03,67.11,12788.0,63.1492,63.1492,63.0552,63.1304,12788.0
2019-08-20 14:30:00,67.08,67.21,67.08,67.17,9160.0,63.1022,63.2245,63.1022,63.1868,9160.0
2019-08-20 14:40:00,67.18,67.23,67.11,67.15,26324.0,63.1963,63.2433,63.1304,63.168,26324.0
2019-08-20 14:50:00,67.12,67.12,67.02,67.08,11284.0,63.1398,63.1398,63.0457,63.1022,11284.0
2019-08-20 15:00:00,67.11,67.11,67.0,67.0,20000.0,63.1304,63.1304,63.0269,63.0269,20000.0
2019-08-20 15:10:00,66.99,67.01,66.96,66.97,7600.0,63.0175,63.0363,62.9893,62.9987,7600.0
2019-08-20 15:20:00,66.95,67.08,66.94,67.06,28324.0,62.9799,63.1022,62.9705,63.0834,28324.0
2019-08-20 15:30:00,67.05,67.06,66.95,66.99,25624.0,63.074,63.0834,62.9799,63.0175,25624.0
2019-08-20 15:40:00,67.0,67.13,67.0,67.04,37220.0,63.0269,63.1492,63.0269,63.0646,37220.0
2019-08-20 15:50:00,67.02,67.1,66.9,66.96,86100.0,63.0457,63.121,62.9329,62.9893,86100.0
2019-08-21 09:30:00,66.98,67.26,66.8,66.84,93456.0,63.0081,63.2715,62.8388,62.8764,93456.0
2019-08-21 09:40:00,66.87,67.13,66.87,66.88,18000.0,62.9046,63.1492,62.9046,62.914,18000.0
2019-08-21 09:50:00,66.92,67.11,66.92,67.05,12604.0,62.9517,63.1304,62.9517,63.074,12604.0
2019-08-21 10:00:00,67.07,67.07,66.84,66.84,12816.0,63.0928,63.0928,62.8764,62.8764,12816.0
2019-08-21 10:10:00,66.92,66.97,66.86,66.97,5344.0,62.9517,62.9987,62.8952,62.9987,5344.0
2019-08-21 10:20:00,66.97,66.97,66.83,66.91,8400.0,62.9987,62.9987,62.867,62.9423,8400.0
2019-08-21 10:30:00,66.92,66.92,66.82,66.88,4140.0,62.9517,62.9517,62.8576,62.914,4140.0
2019-08-21 10:40:00,66.98,67.07,66.97,67.02,13000.0,63.0081,63.0928,62.9987,63.0457,13000.0
2019-08-21 10:50:00,67.09,67.09,67.04,67.05,5636.0,63.1116,63.1116,63.0646,63.074,5636.0
2019-08-21 11:00:00,67.04,67.04,66.97,66.99,12904.0,63.0646,63.0646,62.9987,63.0175,12904.0
2019-08-21 11:10:00,67.0,67.01,66.97,66.99,6000.0,63.0269,63.0363,62.9987,63.0175,6000.0
2019-08-21 11:20:00,66.98,66.99,66.94,66.98,10580.0,63.0081,63.0175,62.9705,63.0081,10580.0
2019-08-21 11:30:00,66.99,67.03,66.95,66.97,11508.0,63.0175,63.0552,62.9799,62.9987,11508.0
2019-08-21 11:40:00,67.0,67.04,66.93,66.98,13408.0,63.0269,63.0646,62.9611,63.0081,13408.0
2019-08-21 11:50:00,66.98,67.0,66.92,66.97,18696.0,63.0081,63.0269,62.9517,62.9987,18696.0
2019-08-21 12:00:00,67.0,67.04,66.95,66.97,10200.0,63.0269,63.0646,62.9799,62.9987,10200.0
2019-08-21 12:10:00,66.99,67.02,66.94,66.96,9264.0,63.0175,63.0457,62.9705,62.9893,9264.0
2019-08-21 12:20:00,66.94,66.94,66.73,66.73,13300.0,62.9705,62.9705,62.7729,62.7729,13300.0
2019-08-21 12:30:00,66.73,66.76,66.69,66.72,13156.0,62.7729,62.8012,62.7353,62.7635,13156.0
2019-08-21 12:40:00,66.73,66.84,66.69,66.84,15196.0,62.7729,62.8764,62.7353,62.8764,15196.0
2019-08-21 12:50:00,66.83,67.02,66.83,66.99,30968.0,62.867,63.0457,62.867,63.0175,30968.0
2019-08-21 13:00:00,66.98,66.98,66.89,66.89,12928.0,63.0081,63.0081,62.9235,62.9235,12928.0
2019-08-21 13:10:00,66.89,66.99,66.87,66.87,37864.0,62.9235,63.0175,62.9046,62.9046,37864.0
2019-08-21 13:20:00,66.89,66.91,66.83,66.83,11200.0,62.9235,62.9423,62.867,62.867,11200.0
2019-08-21 13:30:00,66.83,66.84,66.79,66.81,9600.0,62.867,62.8764,62.8294,62.8482,9600.0
2019-08-21 13:40:00,66.81,66.81,66.77,66.8,6544.0,62.8482,62.8482,62.8106,62.8388,6544.0
2019-08-21 13:50:00,66.79,66.82,66.78,66.82,7200.0,62.8294,62.8576,62.82,62.8576,7200.0
2019-08-21 14:00:00,66.76,66.88,66.6,66.8,17248.0,62.8012,62.914,62.6506,62.8388,17248.0
2019-08-21 14:10:00,66.81,66.88,66.78,66.86,12564.0,62.8482,62.914,62.82,62.8952,12564.0
2019-08-21 14:20:00,66.89,66.89,66.84,66.88,5600.0,62.9235,62.9235,62.8764,62.914,5600.0
2019-08-21 14:30:00,66.89,66.91,66.82,66.83,7200.0,62.9235,62.9423,62.8576,62.867,7200.0
2019-08-21 14:40:00,66.82,66.82,66.69,66.69,10632.0,62.8576,62.8576,62.7353,62.7353,10632.0
2019-08-21 14:50:00,66.64,66.7,66.6,66.62,15400.0,62.6883,62.7447,62.6506,62.6695,15400.0
2019-08-21 15:00:00,66.65,66.76,66.62,66.76,7772.0,62.6977,62.8012,62.6695,62.8012,7772.0
2019-08-21 15:10:00,66.76,66.76,66.69,66.75,15200.0,62.8012,62.8012,62.7353,62.7918,15200.0
2019-08-21 15:20:00,66.74,66.79,66.72,66.78,22000.0,62.7823,62.8294,62.7635,62.82,22000.0
2019-08-21 15:30:00,66.81,66.88,66.81,66.87,14140.0,62.8482,62.914,62.8482,62.9046,14140.0
2019-08-21 15:40:00,66.86,66.9,66.82,66.83,19600.0,62.8952,62.9329,62.8576,62.867,19600.0
2019-08-21 15:50:00,66.85,66.97,66.84,66.91,46440.0,62.8858,62.9987,62.8764,62.9423,46440.0
2019-08-22 09:30:00,67.17,67.17,66.75,66.91,22364.0,63.1868,63.1868,62.7918,62.9423,22364.0
2019-08-22 09:40:00,66.87,67.12,66.85,66.9,12680.0,62.9046,63.1398,62.8858,62.9329,12680.0
2019-08-22 09:50:00,66.83,66.9,66.74,66.83,6000.0,62.867,62.9329,62.7823,62.867,6000.0
2019-08-22 10:00:00,66.87,66.88,66.6,66.6,20912.0,62.9046,62.914,62.6506,62.6506,20912.0
2019-08-22 10:10:00,66.69,66.74,66.57,66.69,4288.0,62.7353,62.7823,62.6224,62.7353,4288.0
2019-08-22 10:20:00,66.6,66.61,66.43,66.44,9864.0,62.6506,62.6601,62.4907,62.5001,9864.0
2019-08-22 10:30:00,66.42,66.42,66.09,66.18,31164.0,62.4813,62.4813,62.1709,62.2556,31164.0
2019-08-22 10:40:00,66.14,66.23,66.11,66.21,9600.0,62.2179,62.3026,62.1897,62.2838,9600.0
2019-08-22 10:50:00,66.26,66.26,66.0,66.0,8800.0,62.3308,62.3308,62.0862,62.0862,8800.0
2019-08-22 11:00:00,66.0,66.14,65.98,66.14,11860.0,62.0862,62.2179,62.0674,62.2179,11860.0
2019-08-22 11:10:00,66.14,66.15,66.05,66.11,9320.0,62.2179,62.2273,62.1333,62.1897,9320.0
2019-08-22 11:20:00,66.1,66.14,66.08,66.08,8096.0,62.1803,62.2179,62.1615,62.1615,8096.0
2019-08-22 11:30:00,66.11,66.18,66.09,66.17,7956.0,62.1897,62.2556,62.1709,62.2461,7956.0
2019-08-22 11:40:00,66.2,66.2,66.12,66.12,2800.0,62.2744,62.2744,62.1991,62.1991,2800.0
2019-08-22 11:50:00,66.06,66.07,65.87,65.89,20000.0,62.1427,62.1521,61.9639,61.9828,20000.0
2019-08-22 12:00:00,65.89,66.01,65.89,66.0,9200.0,61.9828,62.0956,61.9828,62.0862,9200.0
2019-08-22 12:10:00,66.01,66.03,65.95,66.01,9100.0,62.0956,62.1144,62.0392,62.0956,9100.0
2019-08-22 12:20:00,66.0,66.05,65.97,65.97,13932.0,62.0862,62.1333,62.058,62.058,13932.0
2019-08-22 12:30:00,65.97,66.03,65.95,65.98,8296.0,62.058,62.1144,62.0392,62.0674,8296.0
2019-08-22 12:40:00,65.98,66.11,65.98,66.06,6400.0,62.0674,62.1897,62.0674,62.1427,6400.0
2019-08-22 12:50:00,66.1,66.11,66.02,66.03,12688.0,62.1803,62.1897,62.105,62.1144,12688.0
2019-08-22 13:00:00,66.06,66.08,66.06,66.07,12200.0,62.1427,62.1615,62.1427,62.1521,12200.0
2019-08-22 13:10:00,66.07,66.14,66.07,66.14,10000.0,62.1521,62.2179,62.1521,62.2179,10000.0
2019-08-22 13:20:00,66.11,66.28,66.11,66.25,13876.0,62.1897,62.3496,62.1897,62.3214,13876.0
2019-08-22 13:30:00,66.25,66.28,66.23,66.24,5600.0,62.3214,62.3496,62.3026,62.312,5600.0
2019-08-22 13:40:00,66.26,66.31,66.23,66.23,12728.0,62.3308,62.3778,62.3026,62.3026,12728.0
2019-08-22 13:50:00,66.22,66.24,66.22,66.22,3200.0,62.2932,62.312,62.2932,62.2932,3200.0
2019-08-22 14:00:00,66.23,66.28,66.22,66.23,10800.0,62.3026,62.3496,62.2932,62.3026,10800.0
2019-08-22 14:10:00,66.26,66.27,66.24,66.26,4400.0,62.3308,62.3402,62.312,62.3308,4400.0
2019-08-22 14:20:00,66.26,66.27,66.21,66.24,15692.0,62.3308,62.3402,62.2838,62.312,15692.0
2019-08-22 14:30:00,66.22,66.26,66.17,66.22,9916.0,62.2932,62.3308,62.2461,62.2932,9916.0
2019-08-22 14:40:00,66.21,66.28,66.17,66.17,33456.0,62.2838,62.3496,62.2461,62.2461,33456.0
2019-08-22 14:50:00,66.21,66.25,66.19,66.2,19032.0,62.2838,62.3214,62.265,62.2744,19032.0
2019-08-22 15:00:00,66.19,66.19,66.14,66.17,16412.0,62.265,62.265,62.2179,62.2461,16412.0
2019-08-22 15:10:00,66.17,66.18,66.1,66.14,14824.0,62.2461,62.2556,62.1803,62.2179,14824.0
2019-08-22 15:20:00,66.13,66.23,66.13,66.2,22084.0,62.2085,62.3026,62.2085,62.2744,22084.0
2019-08-22 15:30:00,66.21,66.24,66.11,66.14,23560.0,62.2838,62.312,62.1897,62.2179,23560.0
2019-08-22 15:40:00,66.14,66.23,66.14,66.21,37200.0,62.2179,62.3026,62.2179,62.2838,37200.0
2019-08-22 15:50:00,66.19,66.25,66.1,66.1,112000.0,62.265,62.3214,62.1803,62.1803,112000.0
2019-08-23 09:30:00,65.88,65.96,65.79,65.79,34416.0,61.9733,62.0486,61.8887,61.8887,34416.0
2019-08-23 09:40:00,65.83,65.85,65.56,65.56,17764.0,61.9263,61.9451,61.6723,61.6723,17764.0
2019-08-23 09:50:00,65.52,65.87,65.5,65.83,7600.0,61.6347,61.9639,61.6159,61.9263,7600.0
2019-08-23 10:00:00,65.83,65.99,65.74,65.84,19616.0,61.9263,62.0768,61.8416,61.9357,19616.0
2019-08-23 10:10:00,65.67,65.88,65.65,65.87,8892.0,61.7758,61.9733,61.757,61.9639,8892.0
2019-08-23 10:20:00,65.88,65.92,65.85,65.89,9600.0,61.9733,62.011,61.9451,61.9828,9600.0
2019-08-23 10:30:00,65.86,66.04,65.86,66.03,12004.0,61.9545,62.1239,61.9545,62.1144,12004.0
2019-08-23 10:40:00,66.02,66.02,65.85,65.88,5344.0,62.105,62.105,61.9451,61.9733,5344.0
2019-08-23 10:50:00,65.88,65.99,65.85,65.85,10504.0,61.9733,62.0768,61.9451,61.9451,10504.0
2019-08-23 11:00:00,65.58,65.58,64.81,64.81,27264.0,61.6911,61.6911,60.9668,60.9668,27264.0
2019-08-23 11:10:00,64.75,65.08,64.67,65.08,18008.0,60.9104,61.2208,60.8351,61.2208,18008.0
2019-08-23 11:20:00,65.07,65.07,64.9,65.01,17872.0,61.2114,61.2114,61.0515,61.1549,17872.0
2019-08-23 11:30:00,64.98,65.04,64.85,64.87,13960.0,61.1267,61.1832,61.0044,61.0232,13960.0
2019-08-23 11:40:00,64.84,64.98,64.82,64.9,14196.0,60.995,61.1267,60.9762,61.0515,14196.0
2019-08-23 11:50:00,64.86,65.07,64.86,64.87,16264.0,61.0138,61.2114,61.0138,61.0232,16264.0
2019-08-23 12:00:00,64.83,64.92,64.79,64.83,4400.0,60.9856,61.0703,60.948,60.9856,4400.0
2019-08-23 12:10:00,64.85,64.95,64.85,64.91,6400.0,61.0044,61.0985,61.0044,61.0609,6400.0
2019-08-23 12:20:00,64.92,64.92,64.77,64.79,2800.0,61.0703,61.0703,60.9292,60.948,2800.0
2019-08-23 12:30:00,64.85,64.96,64.85,64.95,4400.0,61.0044,61.1079,61.0044,61.0985,4400.0
2019-08-23 12:40:00,64.91,65.01,64.89,64.89,12400.0,61.0609,61.1549,61.0421,61.0421,12400.0
2019-08-23 12:50:00,64.88,64.91,64.75,64.91,7200.0,61.0326,61.0609,60.9104,61.0609,7200.0
2019-08-23 13:00:00,64.87,64.89,64.73,64.78,5200.0,61.0232,61.0421,60.8915,60.9386,5200.0
2019-08-23 13:10:00,64.75,64.85,64.65,64.71,9200.0,60.9104,61.0044,60.8163,60.8727,9200.0
2019-08-23 13:20:00,64.62,64.64,64.52,64.61,20492.0,60.7881,60.8069,60.694,60.7787,20492.0
2019-08-23 13:30:00,64.58,64.67,64.57,64.67,20084.0,60.7504,60.8351,60.741,60.8351,20084.0
2019-08-23 13:40:00,64.64,64.67,64.61,64.66,14204.0,60.8069,60.8351,60.7787,60.8257,14204.0
2019-08-23 13:50:00,64.6,64.7,64.59,64.64,12000.0,60.7692,60.8633,60.7598,60.8069,12000.0
2019-08-23 14:00:00,64.62,64.62,64.53,64.59,14500.0,60.7881,60.7881,60.7034,60.7598,14500.0
2019-08-23 14:10:00,64.57,64.58,64.49,64.49,9284.0,60.741,60.7504,60.6658,60.6658,9284.0
2019-08-23 14:20:00,64.5,64.54,64.45,64.53,11980.0,60.6752,60.7128,60.6281,60.7034,11980.0
2019-08-23 14:30:00,64.53,64.6,64.5,64.5,7660.0,60.7034,60.7692,60.6752,60.6752,7660.0
2019-08-23 14:40:00,64.48,64.52,64.32,64.41,15200.0,60.6564,60.694,60.5059,60.5905,15200.0
2019-08-23 14:50:00,64.35,64.43,64.29,64.42,13600.0,60.5341,60.6093,60.4776,60.5999,13600.0
2019-08-23 15:00:00,64.39,64.53,64.32,64.37,12800.0,60.5717,60.7034,60.5059,60.5529,12800.0
2019-08-23 15:10:00,64.33,64.36,64.18,64.24,25048.0,60.5153,60.5435,60.3742,60.4306,25048.0
2019-08-23 15:20:00,64.24,64.26,64.14,64.16,26812.0,60.4306,60.4494,60.3365,60.3553,26812.0
2019-08-23 15:30:00,64.11,64.14,63.96,64.05,41660.0,60.3083,60.3365,60.1672,60.2519,41660.0
2019-08-23 15:40:00,64.05,64.14,63.99,64.02,52000.0,60.2519,60.3365,60.1954,60.2236,52000.0
2019-08-23 15:50:00,64.02,64.06,63.67,64.02,284916.0,60.2236,60.2613,59.8944,60.2236,284916.0
2019-08-26 09:30:00,64.93,65.0,64.61,64.75,64328.0,61.0797,61.1455,60.7787,60.9104,64328.0
2019-08-26 09:40:00,64.79,64.79,64.48,64.5,14576.0,60.948,60.948,60.6564,60.6752,14576.0
2019-08-26 09:50:00,64.47,64.71,64.45,64.65,16052.0,60.647,60.8727,60.6281,60.8163,16052.0
2019-08-26 10:00:00,64.67,64.73,64.48,64.48,17780.0,60.8351,60.8915,60.6564,60.6564,17780.0
2019-08-26 10:10:00,64.5,64.56,64.38,64.42,9200.0,60.6752,60.7316,60.5623,60.5999,9200.0
2019-08-26 10:20:00,64.45,64.53,64.4,64.53,8000.0,60.6281,60.7034,60.5811,60.7034,8000.0
2019-08-26 10:30:00,64.45,64.64,64.45,64.63,17696.0,60.6281,60.8069,60.6281,60.7975,17696.0
2019-08-26 10:40:00,64.51,64.67,64.48,64.67,13384.0,60.6846,60.8351,60.6564,60.8351,13384.0
2019-08-26 10:50:00,64.7,64.74,64.62,64.7,8036.0,60.8633,60.9009,60.7881,60.8633,8036.0
2019-08-26 11:00:00,64.69,64.8,64.67,64.77,44480.0,60.8539,60.9574,60.8351,60.9292,44480.0
2019-08-26 11:10:00,64.78,64.91,64.72,64.74,29980.0,60.9386,61.0609,60.8821,60.9009,29980.0
2019-08-26 11:20:00,64.74,64.8,64.71,64.71,19040.0,60.9009,60.9574,60.8727,60.8727,19040.0
2019-08-26 11:30:00,64.74,64.75,64.64,64.69,19692.0,60.9009,60.9104,60.8069,60.8539,19692.0
2019-08-26 11:40:00,64.7,64.72,64.63,64.63,23148.0,60.8633,60.8821,60.7975,60.7975,23148.0
2019-08-26 11:50:00,64.63,64.66,64.58,64.64,30768.0,60.7975,60.8257,60.7504,60.8069,30768.0
2019-08-26 12:00:00,64.65,64.7,64.64,64.7,31764.0,60.8163,60.8633,60.8069,60.8633,31764.0
2019-08-26 12:10:00,64.74,64.76,64.7,64.7,33944.0,60.9009,60.9198,60.8633,60.8633,33944.0
2019-08-26 12:20:00,64.71,64.82,64.7,64.75,57184.0,60.8727,60.9762,60.8633,60.9104,57184.0
2019-08-26 12:30:00,64.77,64.79,64.74,64.76,30400.0,60.9292,60.948,60.9009,60.9198,30400.0
2019-08-26 12:40:00,64.76,64.76,64.71,64.73,23260.0,60.9198,60.9198,60.8727,60.8915,23260.0
2019-08-26 12:50:00,64.77,64.88,64.72,64.88,33512.0,60.9292,61.0326,60.8821,61.0326,33512.0
2019-08-26 13:00:00,64.85,64.9,64.84,64.89,30040.0,61.0044,61.0515,60.995,61.0421,30040.0
2019-08-26 13:10:00,64.89,64.89,64.75,64.77,13128.0,61.0421,61.0421,60.9104,60.9292,13128.0
2019-08-26 13:20:00,64.77,64.79,64.75,64.76,9680.0,60.9292,60.948,60.9104,60.9198,9680.0
2019-08-26 13:30:00,64.75,64.76,64.67,64.76,14824.0,60.9104,60.9198,60.8351,60.9198,14824.0
2019-08-26 13:40:00,64.73,64.76,64.71,64.76,14348.0,60.8915,60.9198,60.8727,60.9198,14348.0
2019-08-26 13:50:00,64.77,64.77,64.68,64.73,6728.0,60.9292,60.9292,60.8445,60.8915,6728.0
2019-08-26 14:00:00,64.74,64.75,64.57,64.57,15388.0,60.9009,60.9104,60.741,60.741,15388.0
2019-08-26 14:10:00,64.62,64.65,64.6,64.63,16684.0,60.7881,60.8163,60.7692,60.7975,16684.0
2019-08-26 14:20:00,64.62,64.67,64.6,64.63,11868.0,60.7881,60.8351,60.7692,60.7975,11868.0
2019-08-26 14:30:00,64.63,64.66,64.57,64.66,11296.0,60.7975,60.8257,60.741,60.8257,11296.0
2019-08-26 14:40:00,64.67,64.77,64.67,64.75,15296.0,60.8351,60.9292,60.8351,60.9104,15296.0
2019-08-26 14:50:00,64.73,64.79,64.7,64.79,11156.0,60.8915,60.948,60.8633,60.948,11156.0
2019-08-26 15:00:00,64.78,64.88,64.76,64.83,18112.0,60.9386,61.0326,60.9198,60.9856,18112.0
2019-08-26 15:10:00,64.82,64.92,64.82,64.9,15672.0,60.9762,61.0703,60.9762,61.0515,15672.0
2019-08-26 15:20:00,64.92,64.92,64.83,64.83,49512.0,61.0703,61.0703,60.9856,60.9856,49512.0
2019-08-26 15:30:00,64.84,64.95,64.84,64.9,43600.0,60.995,61.0985,60.995,61.0515,43600.0
2019-08-26 15:40:00,64.89,64.93,64.86,64.9,54536.0,61.0421,61.0797,61.0138,61.0515,54536.0
2019-08-26 15:50:00,64.9,65.11,64.9,65.11,241532.0,61.0515,61.249,61.0515,61.249,241532.0
2019-08-27 09:30:00,65.81,65.81,65.45,65.53,69196.0,61.9075,61.9075,61.5688,61.6441,69196.0
2019-08-27 09:40:00,65.48,65.69,65.39,65.69,8776.0,61.5971,61.7946,61.5124,61.7946,8776.0
2019-08-27 09:50:00,65.49,65.52,65.38,65.52,9112.0,61.6065,61.6347,61.503,61.6347,9112.0
2019-08-27 10:00:00,65.54,65.64,65.54,65.64,41456.0,61.6535,61.7476,61.6535,61.7476,41456.0
2019-08-27 10:10:00,65.57,65.6,65.53,65.54,5096.0,61.6817,61.7099,61.6441,61.6535,5096.0
2019-08-27 10:20:00,65.57,65.63,65.46,65.49,7760.0,61.6817,61.7382,61.5783,61.6065,7760.0
2019-08-27 10:30:00,65.5,65.61,65.5,65.6,12928.0,61.6159,61.7194,61.6159,61.7099,12928.0
2019-08-27 10:40:00,65.56,65.61,65.54,65.55,12800.0,61.6723,61.7194,61.6535,61.6629,12800.0
2019-08-27 10:50:00,65.56,65.6,65.45,65.47,22748.0,61.6723,61.7099,61.5688,61.5877,22748.0
2019-08-27 11:00:00,65.48,65.58,65.43,65.45,25200.0,61.5971,61.6911,61.55,61.5688,25200.0
2019-08-27 11:10:00,65.43,65.48,65.26,65.27,13904.0,61.55,61.5971,61.3901,61.3995,13904.0
2019-08-27 11:20:00,65.26,65.37,65.26,65.33,10996.0,61.3901,61.4936,61.3901,61.456,10996.0
2019-08-27 11:30:00,65.31,65.51,65.31,65.41,48556.0,61.4371,61.6253,61.4371,61.5312,48556.0
2019-08-27 11:40:00,65.4,65.65,65.4,65.65,40952.0,61.5218,61.757,61.5218,61.757,40952.0
2019-08-27 11:50:00,65.63,65.63,65.49,65.54,10400.0,61.7382,61.7382,61.6065,61.6535,10400.0
2019-08-27 12:00:00,65.55,65.66,65.55,65.61,11220.0,61.6629,61.7664,61.6629,61.7194,11220.0
2019-08-27 12:10:00,65.64,65.68,65.57,65.57,16000.0,61.7476,61.7852,61.6817,61.6817,16000.0
2019-08-27 12:20:00,65.59,65.61,65.42,65.42,29440.0,61.7005,61.7194,61.5406,61.5406,29440.0
2019-08-27 12:30:00,65.41,65.45,65.31,65.32,16220.0,61.5312,61.5688,61.4371,61.4466,16220.0
2019-08-27 12:40:00,65.34,65.41,65.27,65.37,7868.0,61.4654,61.5312,61.3995,61.4936,7868.0
2019-08-27 12:50:00,65.34,65.34,65.27,65.32,5660.0,61.4654,61.4654,61.3995,61.4466,5660.0
2019-08-27 13:00:00,65.25,65.35,65.25,65.33,7200.0,61.3807,61.4748,61.3807,61.456,7200.0
2019-08-27 13:10:00,65.33,65.33,65.21,65.23,27716.0,61.456,61.456,61.3431,61.3619,27716.0
2019-08-27 13:20:00,65.3,65.36,65.28,65.36,6400.0,61.4277,61.4842,61.4089,61.4842,6400.0
2019-08-27 13:30:00,65.33,65.59,65.33,65.55,13880.0,61.456,61.7005,61.456,61.6629,13880.0
2019-08-27 13:40:00,65.61,65.61,65.52,65.53,11680.0,61.7194,61.7194,61.6347,61.6441,11680.0
2019-08-27 13:50:00,65.58,65.73,65.54,65.71,15308.0,61.6911,61.8322,61.6535,61.8134,15308.0
2019-08-27 14:00:00,65.74,65.8,65.64,65.64,15532.0,61.8416,61.8981,61.7476,61.7476,15532.0
2019-08-27 14:10:00,65.64,65.66,65.52,65.6,10240.0,61.7476,61.7664,61.6347,61.7099,10240.0
2019-08-27 14:20:00,65.61,65.66,65.54,65.54,20980.0,61.7194,61.7664,61.6535,61.6535,20980.0
2019-08-27 14:30:00,65.54,65.56,65.48,65.51,13600.0,61.6535,61.6723,61.5971,61.6253,13600.0
2019-08-27 14:40:00,65.5,65.56,65.43,65.55,22236.0,61.6159,61.6723,61.55,61.6629,22236.0
2019-08-27 14:50:00,65.55,65.71,65.52,65.71,37092.0,61.6629,61.8134,61.6347,61.8134,37092.0
2019-08-27 15:00:00,65.72,65.86,65.67,65.7,71328.0,61.8228,61.9545,61.7758,61.804,71328.0
2019-08-27 15:10:00,65.67,65.7,65.54,65.61,13600.0,61.7758,61.804,61.6535,61.7194,13600.0
2019-08-27 15:20:00,65.59,65.6,65.5,65.52,15440.0,61.7005,61.7099,61.6159,61.6347,15440.0
2019-08-27 15:30:00,65.48,65.55,65.41,65.52,22792.0,61.5971,61.6629,61.5312,61.6347,22792.0
2019-08-27 15:40:00,65.54,65.56,65.42,65.54,30920.0,61.6535,61.6723,61.5406,61.6535,30920.0
2019-08-27 15:50:00,65.53,65.53,65.26,65.27,170456.0,61.6441,61.6441,61.3901,61.3995,170456.0
2019-08-28 09:30:00,64.98,65.0,64.56,64.85,42616.0,61.1267,61.1455,60.7316,61.0044,42616.0
2019-08-28 09:40:00,64.74,64.88,64.74,64.75,5952.0,60.9009,61.0326,60.9009,60.9104,5952.0
2019-08-28 09:50:00,64.88,64.95,64.71,64.93,10336.0,61.0326,61.0985,60.8727,61.0797,10336.0
2019-08-28 10:00:00,64.96,65.06,64.92,65.04,22220.0,61.1079,61.202,61.0703,61.1832,22220.0
2019-08-28 10:10:00,65.01,65.11,64.89,64.99,16400.0,61.1549,61.249,61.0421,61.1361,16400.0
2019-08-28 10:20:00,64.99,65.07,64.92,65.0,59552.0,61.1361,61.2114,61.0703,61.1455,59552.0
2019-08-28 10:30:00,64.99,65.17,64.91,65.14,26428.0,61.1361,61.3054,61.0609,61.2772,26428.0
2019-08-28 10:40:00,65.1,65.25,65.08,65.25,8368.0,61.2396,61.3807,61.2208,61.3807,8368.0
2019-08-28 10:50:00,65.25,65.27,65.18,65.18,5600.0,61.3807,61.3995,61.3149,61.3149,5600.0
2019-08-28 11:00:00,65.19,65.28,65.19,65.24,13200.0,61.3243,61.4089,61.3243,61.3713,13200.0
2019-08-28 11:10:00,65.26,65.31,65.21,65.22,6000.0,61.3901,61.4371,61.3431,61.3525,6000.0
2019-08-28 11:20:00,65.23,65.47,65.23,65.43,14400.0,61.3619,61.5877,61.3619,61.55,14400.0
2019-08-28 11:30:00,65.47,65.48,65.39,65.4,13352.0,61.5877,61.5971,61.5124,61.5218,13352.0
2019-08-28 11:40:00,65.38,65.38,65.15,65.21,32420.0,61.503,61.503,61.2866,61.3431,32420.0
2019-08-28 11:50:00,65.17,65.27,65.13,65.15,15004.0,61.3054,61.3995,61.2678,61.2866,15004.0
2019-08-28 12:00:00,65.18,65.22,65.16,65.18,5264.0,61.3149,61.3525,61.296,61.3149,5264.0
2019-08-28 12:10:00,65.19,65.26,65.18,65.25,6400.0,61.3243,61.3901,61.3149,61.3807,6400.0
2019-08-28 12:20:00,65.28,65.28,65.19,65.19,6400.0,61.4089,61.4089,61.3243,61.3243,6400.0
2019-08-28 12:30:00,65.23,65.28,65.23,65.26,8480.0,61.3619,61.4089,61.3619,61.3901,8480.0
2019-08-28 12:40:00,65.25,65.32,65.25,65.29,10164.0,61.3807,61.4466,61.3807,61.4183,10164.0
2019-08-28 12:50:00,65.27,65.41,65.26,65.36,5740.0,61.3995,61.5312,61.3901,61.4842,5740.0
2019-08-28 13:00:00,65.38,65.39,65.33,65.39,10800.0,61.503,61.5124,61.456,61.5124,10800.0
2019-08-28 13:10:00,65.36,65.36,65.25,65.32,12064.0,61.4842,61.4842,61.3807,61.4466,12064.0
2019-08-28 13:20:00,65.32,65.38,65.31,65.36,8428.0,61.4466,61.503,61.4371,61.4842,8428.0
2019-08-28 13:30:00,65.37,65.47,65.37,65.46,10800.0,61.4936,61.5877,61.4936,61.5783,10800.0
2019-08-28 13:40:00,65.45,65.5,65.44,65.49,10208.0,61.5688,61.6159,61.5594,61.6065,10208.0
2019-08-28 13:50:00,65.44,65.44,65.34,65.35,6800.0,61.5594,61.5594,61.4654,61.4748,6800.0
2019-08-28 14:00:00,65.34,65.44,65.34,65.42,5200.0,61.4654,61.5594,61.4654,61.5406,5200.0
2019-08-28 14:10:00,65.44,65.46,65.39,65.41,11200.0,61.5594,61.5783,61.5124,61.5312,11200.0
2019-08-28 14:20:00,65.41,65.49,65.41,65.47,16228.0,61.5312,61.6065,61.5312,61.5877,16228.0
2019-08-28 14:30:00,65.5,65.6,65.44,65.54,16000.0,61.6159,61.7099,61.5594,61.6535,16000.0
2019-08-28 14:40:00,65.53,65.63,65.49,65.59,30440.0,61.6441,61.7382,61.6065,61.7005,30440.0
2019-08-28 14:50:00,65.64,65.64,65.48,65.51,33596.0,61.7476,61.7476,61.5971,61.6253,33596.0
2019-08-28 15:00:00,65.53,65.54,65.48,65.51,10800.0,61.6441,61.6535,61.5971,61.6253,10800.0
2019-08-28 15:10:00,65.51,65.59,65.51,65.59,16132.0,61.6253,61.7005,61.6253,61.7005,16132.0
2019-08-28 15:20:00,65.61,65.61,65.46,65.47,11172.0,61.7194,61.7194,61.5783,61.5877,11172.0
2019-08-28 15:30:00,65.45,65.48,65.36,65.44,23848.0,61.5688,61.5971,61.4842,61.5594,23848.0
2019-08-28 15:40:00,65.45,65.48,65.39,65.46,46536.0,61.5688,61.5971,61.5124,61.5783,46536.0
2019-08-28 15:50:00,65.46,65.58,65.44,65.55,102876.0,61.5783,61.6911,61.5594,61.6629,102876.0
2019-08-29 09:30:00,66.0,66.5,65.99,66.18,50140.0,62.0862,62.5566,62.0768,62.2556,50140.0
2019-08-29 09:40:00,66.18,66.42,66.05,66.38,12612.0,62.2556,62.4813,62.1333,62.4437,12612.0
2019-08-29 09:50:00,66.38,66.43,66.18,66.29,10032.0,62.4437,62.4907,62.2556,62.359,10032.0
2019-08-29 10:00:00,66.28,66.4,66.23,66.4,8000.0,62.3496,62.4625,62.3026,62.4625,8000.0
2019-08-29 10:10:00,66.42,66.42,66.15,66.17,14744.0,62.4813,62.4813,62.2273,62.2461,14744.0
2019-08-29 10:20:00,66.23,66.32,66.23,66.26,6400.0,62.3026,62.3873,62.3026,62.3308,6400.0
2019-08-29 10:30:00,66.25,66.26,66.0,66.02,10400.0,62.3214,62.3308,62.0862,62.105,10400.0
2019-08-29 10:40:00,66.05,66.15,66.01,66.01,6284.0,62.1333,62.2273,62.0956,62.0956,6284.0
2019-08-29 10:50:00,66.06,66.19,66.06,66.12,15668.0,62.1427,62.265,62.1427,62.1991,15668.0
2019-08-29 11:00:00,66.1,66.1,66.0,66.0,10880.0,62.1803,62.1803,62.0862,62.0862,10880.0
2019-08-29 11:10:00,66.01,66.02,65.95,65.97,4800.0,62.0956,62.105,62.0392,62.058,4800.0
2019-08-29 11:20:00,65.95,65.99,65.94,65.98,6032.0,62.0392,62.0768,62.0298,62.0674,6032.0
2019-08-29 11:30:00,65.99,66.17,65.99,66.14,17920.0,62.0768,62.2461,62.0768,62.2179,17920.0
2019-08-29 11:40:00,66.14,66.26,66.12,66.26,18440.0,62.2179,62.3308,62.1991,62.3308,18440.0
2019-08-29 11:50:00,66.27,66.28,66.18,66.2,11600.0,62.3402,62.3496,62.2556,62.2744,11600.0
2019-08-29 12:00:00,66.17,66.17,66.08,66.15,14000.0,62.2461,62.2461,62.1615,62.2273,14000.0
2019-08-29 12:10:00,66.16,66.24,66.14,66.19,12820.0,62.2367,62.312,62.2179,62.265,12820.0
2019-08-29 12:20:00,66.2,66.21,66.14,66.21,16400.0,62.2744,62.2838,62.2179,62.2838,16400.0
2019-08-29 12:30:00,66.2,66.33,66.19,66.32,26200.0,62.2744,62.3967,62.265,62.3873,26200.0
2019-08-29 12:40:00,66.31,66.33,66.21,66.23,16800.0,62.3778,62.3967,62.2838,62.3026,16800.0
2019-08-29 12:50:00,66.21,66.27,66.16,66.18,19208.0,62.2838,62.3402,62.2367,62.2556,19208.0
2019-08-29 13:00:00,66.2,66.2,66.13,66.18,19400.0,62.2744,62.2744,62.2085,62.2556,19400.0
2019-08-29 13:10:00,66.23,66.23,66.16,66.18,18248.0,62.3026,62.3026,62.2367,62.2556,18248.0
2019-08-29 13:20:00,66.18,66.26,66.18,66.24,13696.0,62.2556,62.3308,62.2556,62.312,13696.0
2019-08-29 13:30:00,66.23,66.36,66.19,66.33,12656.0,62.3026,62.4249,62.265,62.3967,12656.0
2019-08-29 13:40:00,66.36,66.41,66.34,66.39,8000.0,62.4249,62.4719,62.4061,62.4531,8000.0
2019-08-29 13:50:00,66.42,66.47,66.31,66.38,18808.0,62.4813,62.5284,62.3778,62.4437,18808.0
2019-08-29 14:00:00,66.39,66.45,66.36,66.42,22564.0,62.4531,62.5095,62.4249,62.4813,22564.0
2019-08-29 14:10:00,66.42,66.46,66.35,66.38,18900.0,62.4813,62.519,62.4155,62.4437,18900.0
2019-08-29 14:20:00,66.39,66.42,66.34,66.42,13260.0,62.4531,62.4813,62.4061,62.4813,13260.0
2019-08-29 14:30:00,66.42,66.48,66.39,66.46,22000.0,62.4813,62.5378,62.4531,62.519,22000.0
2019-08-29 14:40:00,66.45,66.46,66.39,66.42,20636.0,62.5095,62.519,62.4531,62.4813,20636.0
2019-08-29 14:50:00,66.41,66.44,66.4,66.41,17548.0,62.4719,62.5001,62.4625,62.4719,17548.0
2019-08-29 15:00:00,66.39,66.39,66.24,66.3,36408.0,62.4531,62.4531,62.312,62.3684,36408.0
2019-08-29 15:10:00,66.29,66.31,66.17,66.21,16788.0,62.359,62.3778,62.2461,62.2838,16788.0
2019-08-29 15:20:00,66.2,66.22,66.14,66.14,18152.0,62.2744,62.2932,62.2179,62.2179,18152.0
2019-08-29 15:30:00,66.14,66.2,66.08,66.19,24836.0,62.2179,62.2744,62.1615,62.265,24836.0
2019-08-29 15:40:00,66.18,66.21,66.15,66.17,39940.0,62.2556,62.2838,62.2273,62.2461,39940.0
2019-08-29 15:50:00,66.16,66.21,66.1,66.15,94896.0,62.2367,62.2838,62.1803,62.2273,94896.0
2019-08-30 09:30:00,65.86,66.67,65.86,66.58,24996.0,61.9545,62.7165,61.9545,62.6318,24996.0
2019-08-30 09:40:00,66.5,66.6,66.37,66.57,16532.0,62.5566,62.6506,62.4343,62.6224,16532.0
2019-08-30 09:50:00,66.58,66.58,66.39,66.47,9448.0,62.6318,62.6318,62.4531,62.5284,9448.0
2019-08-30 10:00:00,66.47,66.66,66.47,66.63,9540.0,62.5284,62.7071,62.5284,62.6789,9540.0
2019-08-30 10:10:00,66.64,66.64,66.38,66.43,13140.0,62.6883,62.6883,62.4437,62.4907,13140.0
2019-08-30 10:20:00,66.43,66.43,66.28,66.36,14640.0,62.4907,62.4907,62.3496,62.4249,14640.0
2019-08-30 10:30:00,66.4,66.49,66.31,66.37,36400.0,62.4625,62.5472,62.3778,62.4343,36400.0
2019-08-30 10:40:00,66.36,66.37,66.3,66.33,8800.0,62.4249,62.4343,62.3684,62.3967,8800.0
2019-08-30 10:50:00,66.33,66.33,66.16,66.17,13652.0,62.3967,62.3967,62.2367,62.2461,13652.0
2019-08-30 11:00:00,66.21,66.21,65.99,66.01,10356.0,62.2838,62.2838,62.0768,62.0956,10356.0
2019-08-30 11:10:00,66.03,66.05,65.72,65.78,36840.0,62.1144,62.1333,61.8228,61.8793,36840.0
2019-08-30 11:20:00,65.85,65.85,65.7,65.77,5600.0,61.9451,61.9451,61.804,61.8699,5600.0
2019-08-30 11:30:00,65.83,66.07,65.82,66.03,13600.0,61.9263,62.1521,61.9169,62.1144,13600.0
2019-08-30 11:40:00,66.06,66.15,66.06,66.11,8000.0,62.1427,62.2273,62.1427,62.1897,8000.0
2019-08-30 11:50:00,66.13,66.13,66.02,66.04,6360.0,62.2085,62.2085,62.105,62.1239,6360.0
2019-08-30 12:00:00,66.08,66.1,66.04,66.07,8000.0,62.1615,62.1803,62.1239,62.1521,8000.0
2019-08-30 12:10:00,65.99,66.21,65.99,66.21,13000.0,62.0768,62.2838,62.0768,62.2838,13000.0
2019-08-30 12:20:00,66.16,66.2,66.13,66.19,5600.0,62.2367,62.2744,62.2085,62.265,5600.0
2019-08-30 12:30:00,66.17,66.22,66.14,66.19,12952.0,62.2461,62.2932,62.2179,62.265,12952.0
2019-08-30 12:40:00,66.13,66.16,66.09,66.09,5600.0,62.2085,62.2367,62.1709,62.1709,5600.0
2019-08-30 12:50:00,66.11,66.19,66.11,66.14,6840.0,62.1897,62.265,62.1897,62.2179,6840.0
2019-08-30 13:00:00,66.16,66.16,65.97,66.01,9836.0,62.2367,62.2367,62.058,62.0956,9836.0
2019-08-30 13:10:00,65.97,65.97,65.89,65.91,8804.0,62.058,62.058,61.9828,62.0016,8804.0
2019-08-30 13:20:00,65.94,65.94,65.86,65.88,11200.0,62.0298,62.0298,61.9545,61.9733,11200.0
2019-08-30 13:30:00,65.88,65.92,65.82,65.85,5600.0,61.9733,62.011,61.9169,61.9451,5600.0
2019-08-30 13:40:00,65.83,65.88,65.8,65.8,12404.0,61.9263,61.9733,61.8981,61.8981,12404.0
2019-08-30 13:50:00,65.84,65.94,65.84,65.89,11344.0,61.9357,62.0298,61.9357,61.9828,11344.0
2019-08-30 14:00:00,65.91,65.93,65.86,65.93,8680.0,62.0016,62.0204,61.9545,62.0204,8680.0
2019-08-30 14:10:00,65.91,65.94,65.86,65.89,17304.0,62.0016,62.0298,61.9545,61.9828,17304.0
2019-08-30 14:20:00,65.88,65.9,65.84,65.9,10000.0,61.9733,61.9922,61.9357,61.9922,10000.0
2019-08-30 14:30:00,65.92,65.98,65.86,65.9,13200.0,62.011,62.0674,61.9545,61.9922,13200.0
2019-08-30 14:40:00,65.89,65.91,65.84,65.88,5200.0,61.9828,62.0016,61.9357,61.9733,5200.0
2019-08-30 14:50:00,65.9,65.92,65.82,65.89,7200.0,61.9922,62.011,61.9169,61.9828,7200.0
2019-08-30 15:00:00,65.88,65.92,65.8,65.83,14092.0,61.9733,62.011,61.8981,61.9263,14092.0
2019-08-30 15:10:00,65.83,65.86,65.75,65.76,21324.0,61.9263,61.9545,61.8511,61.8605,21324.0
2019-08-30 15:20:00,65.76,65.93,65.76,65.92,21016.0,61.8605,62.0204,61.8605,62.011,21016.0
2019-08-30 15:30:00,65.93,65.99,65.93,65.95,14624.0,62.0204,62.0768,62.0204,62.0392,14624.0
2019-08-30 15:40:00,65.95,65.97,65.91,65.92,36732.0,62.0392,62.058,62.0016,62.011,36732.0
2019-08-30 15:50:00,65.93,66.08,65.88,65.97,111104.0,62.0204,62.1615,61.9733,62.058,111104.0
2019-09-03 09:30:00,65.65,66.0,65.47,65.47,38408.0,61.757,62.0862,61.5877,61.5877,38408.0
2019-09-03 09:40:00,65.66,65.82,65.58,65.63,13400.0,61.7664,61.9169,61.6911,61.7382,13400.0
2019-09-03 09:50:00,65.73,65.76,65.58,65.67,35256.0,61.8322,61.8605,61.6911,61.7758,35256.0
2019-09-03 10:00:00,65.65,65.65,65.04,65.05,21860.0,61.757,61.757,61.1832,61.1926,21860.0
2019-09-03 10:10:00,65.1,65.21,65.01,65.14,51508.0,61.2396,61.3431,61.1549,61.2772,51508.0
2019-09-03 10:20:00,65.13,65.13,64.8,65.1,102600.0,61.2678,61.2678,60.9574,61.2396,102600.0
2019-09-03 10:30:00,65.13,65.27,65.1,65.22,28308.0,61.2678,61.3995,61.2396,61.3525,28308.0
2019-09-03 10:40:00,65.27,65.48,65.27,65.42,20904.0,61.3995,61.5971,61.3995,61.5406,20904.0
2019-09-03 10:50:00,65.42,65.53,65.38,65.48,10400.0,61.5406,61.6441,61.503,61.5971,10400.0
2019-09-03 11:00:00,65.49,65.5,65.42,65.47,16836.0,61.6065,61.6159,61.5406,61.5877,16836.0
2019-09-03 11:10:00,65.42,65.42,65.26,65.35,18280.0,61.5406,61.5406,61.3901,61.4748,18280.0
2019-09-03 11:20:00,65.32,65.39,65.26,65.39,10800.0,61.4466,61.5124,61.3901,61.5124,10800.0
2019-09-03 11:30:00,65.37,65.47,65.33,65.33,4400.0,61.4936,61.5877,61.456,61.456,4400.0
2019-09-03 11:40:00,65.38,65.45,65.31,65.42,7988.0,61.503,61.5688,61.4371,61.5406,7988.0
2019-09-03 11:50:00,65.42,65.42,65.22,65.26,12800.0,61.5406,61.5406,61.3525,61.3901,12800.0
2019-09-03 12:00:00,65.23,65.35,65.17,65.23,22552.0,61.3619,61.4748,61.3054,61.3619,22552.0
2019-09-03 12:10:00,65.23,65.23,65.15,65.2,8800.0,61.3619,61.3619,61.2866,61.3337,8800.0
2019-09-03 12:20:00,65.16,65.19,65.08,65.12,11708.0,61.296,61.3243,61.2208,61.2584,11708.0
2019-09-03 12:30:00,65.12,65.12,65.02,65.09,7600.0,61.2584,61.2584,61.1643,61.2302,7600.0
2019-09-03 12:40:00,65.08,65.1,65.02,65.04,11824.0,61.2208,61.2396,61.1643,61.1832,11824.0
2019-09-03 12:50:00,65.04,65.04,64.92,64.92,6564.0,61.1832,61.1832,61.0703,61.0703,6564.0
2019-09-03 13:00:00,64.91,64.93,64.84,64.89,10444.0,61.0609,61.0797,60.995,61.0421,10444.0
2019-09-03 13:10:00,64.92,65.01,64.9,65.01,4824.0,61.0703,61.1549,61.0515,61.1549,4824.0
2019-09-03 13:20:00,64.95,64.97,64.88,64.91,6000.0,61.0985,61.1173,61.0326,61.0609,6000.0
2019-09-03 13:30:00,64.87,64.88,64.77,64.82,7312.0,61.0232,61.0326,60.9292,60.9762,7312.0
2019-09-03 13:40:00,64.8,64.83,64.73,64.77,9000.0,60.9574,60.9856,60.8915,60.9292,9000.0
2019-09-03 13:50:00,64.78,64.78,64.69,64.69,8000.0,60.9386,60.9386,60.8539,60.8539,8000.0
2019-09-03 14:00:00,64.67,64.78,64.67,64.78,9784.0,60.8351,60.9386,60.8351,60.9386,9784.0
2019-09-03 14:10:00,64.8,64.8,64.72,64.73,5200.0,60.9574,60.9574,60.8821,60.8915,5200.0
2019-09-03 14:20:00,64.69,64.72,64.65,64.7,4000.0,60.8539,60.8821,60.8163,60.8633,4000.0
2019-09-03 14:30:00,64.68,64.73,64.63,64.67,5600.0,60.8445,60.8915,60.7975,60.8351,5600.0
2019-09-03 14:40:00,64.69,64.74,64.64,64.74,6780.0,60.8539,60.9009,60.8069,60.9009,6780.0
2019-09-03 14:50:00,64.77,64.8,64.74,64.78,8340.0,60.9292,60.9574,60.9009,60.9386,8340.0
2019-09-03 15:00:00,64.75,64.76,64.71,64.74,12096.0,60.9104,60.9198,60.8727,60.9009,12096.0
2019-09-03 15:10:00,64.76,64.8,64.72,64.79,15748.0,60.9198,60.9574,60.8821,60.948,15748.0
2019-09-03 15:20:00,64.8,64.84,64.77,64.79,13564.0,60.9574,60.995,60.9292,60.948,13564.0
2019-09-03 15:30:00,64.82,64.88,64.8,64.83,15200.0,60.9762,61.0326,60.9574,60.9856,15200.0
2019-09-03 15:40:00,64.84,64.91,64.79,64.83,19752.0,60.995,61.0609,60.948,60.9856,19752.0
2019-09-03 15:50:00,64.85,65.01,64.85,64.98,109500.0,61.0044,61.1549,61.0044,61.1267,109500.0
2019-09-04 09:30:00,65.54,65.54,65.0,65.37,32168.0,61.6535,61.6535,61.1455,61.4936,32168.0
2019-09-04 09:40:00,65.54,65.64,65.43,65.56,12592.0,61.6535,61.7476,61.55,61.6723,12592.0
2019-09-04 09:50:00,65.56,65.69,65.43,65.69,14800.0,61.6723,61.7946,61.55,61.7946,14800.0
2019-09-04 10:00:00,65.67,65.68,65.5,65.54,9700.0,61.7758,61.7852,61.6159,61.6535,9700.0
2019-09-04 10:10:00,65.51,65.51,65.35,65.46,4100.0,61.6253,61.6253,61.4748,61.5783,4100.0
2019-09-04 10:20:00,65.48,65.64,65.44,65.64,7300.0,61.5971,61.7476,61.5594,61.7476,7300.0
2019-09-04 10:30:00,65.66,65.67,65.59,65.62,6400.0,61.7664,61.7758,61.7005,61.7288,6400.0
2019-09-04 10:40:00,65.64,65.67,65.57,65.65,4800.0,61.7476,61.7758,61.6817,61.757,4800.0
2019-09-04 10:50:00,65.65,65.72,65.61,65.72,11200.0,61.757,61.8228,61.7194,61.8228,11200.0
2019-09-04 11:00:00,65.76,65.83,65.75,65.76,13768.0,61.8605,61.9263,61.8511,61.8605,13768.0
2019-09-04 11:10:00,65.75,65.78,65.69,65.78,10996.0,61.8511,61.8793,61.7946,61.8793,10996.0
2019-09-04 11:20:00,65.78,65.88,65.75,65.88,12840.0,61.8793,61.9733,61.8511,61.9733,12840.0
2019-09-04 11:30:00,65.88,65.93,65.86,65.88,12400.0,61.9733,62.0204,61.9545,61.9733,12400.0
2019-09-04 11:40:00,65.87,65.98,65.87,65.92,14136.0,61.9639,62.0674,61.9639,62.011,14136.0
2019-09-04 11:50:00,65.94,65.98,65.92,65.93,8000.0,62.0298,62.0674,62.011,62.0204,8000.0
2019-09-04 12:00:00,65.94,65.94,65.86,65.89,16716.0,62.0298,62.0298,61.9545,61.9828,16716.0
2019-09-04 12:10:00,65.91,65.94,65.9,65.91,7400.0,62.0016,62.0298,61.9922,62.0016,7400.0
2019-09-04 12:20:00,65.93,65.97,65.92,65.95,8296.0,62.0204,62.058,62.011,62.0392,8296.0
2019-09-04 12:30:00,65.93,65.94,65.83,65.87,11200.0,62.0204,62.0298,61.9263,61.9639,11200.0
2019-09-04 12:40:00,65.84,65.9,65.78,65.9,8540.0,61.9357,61.9922,61.8793,61.9922,8540.0
2019-09-04 12:50:00,65.9,65.96,65.88,65.89,8756.0,61.9922,62.0486,61.9733,61.9828,8756.0
2019-09-04 13:00:00,65.85,65.89,65.81,65.86,9088.0,61.9451,61.9828,61.9075,61.9545,9088.0
2019-09-04 13:10:00,65.84,65.84,65.75,65.78,2400.0,61.9357,61.9357,61.8511,61.8793,2400.0
2019-09-04 13:20:00,65.77,65.84,65.76,65.84,3600.0,61.8699,61.9357,61.8605,61.9357,3600.0
2019-09-04 13:30:00,65.82,65.84,65.8,65.8,6200.0,61.9169,61.9357,61.8981,61.8981,6200.0
2019-09-04 13:40:00,65.76,65.79,65.75,65.79,4800.0,61.8605,61.8887,61.8511,61.8887,4800.0
2019-09-04 13:50:00,65.8,65.86,65.79,65.81,5248.0,61.8981,61.9545,61.8887,61.9075,5248.0
2019-09-04 14:00:00,65.81,65.85,65.81,65.81,6400.0,61.9075,61.9451,61.9075,61.9075,6400.0
2019-09-04 14:10:00,65.78,65.78,65.72,65.76,8884.0,61.8793,61.8793,61.8228,61.8605,8884.0
2019-09-04 14:20:00,65.77,66.33,65.77,66.21,148292.0,61.8699,62.3967,61.8699,62.2838,148292.0
2019-09-04 14:30:00,66.21,66.21,66.06,66.09,13892.0,62.2838,62.2838,62.1427,62.1709,13892.0
2019-09-04 14:40:00,66.07,66.11,66.0,66.05,9792.0,62.1521,62.1897,62.0862,62.1333,9792.0
2019-09-04 14:50:00,66.04,66.08,65.95,65.98,13236.0,62.1239,62.1615,62.0392,62.0674,13236.0
2019-09-04 15:00:00,65.97,66.05,65.95,65.99,10076.0,62.058,62.1333,62.0392,62.0768,10076.0
2019-09-04 15:10:00,65.99,66.08,65.98,66.0,15380.0,62.0768,62.1615,62.0674,62.0862,15380.0
2019-09-04 15:20:00,66.04,66.07,65.92,65.97,19484.0,62.1239,62.1521,62.011,62.058,19484.0
2019-09-04 15:30:00,65.95,66.01,65.91,65.93,18616.0,62.0392,62.0956,62.0016,62.0204,18616.0
2019-09-04 15:40:00,65.94,65.94,65.89,65.92,24884.0,62.0298,62.0298,61.9828,62.011,24884.0
2019-09-04 15:50:00,65.94,66.05,65.89,66.02,101680.0,62.0298,62.1333,61.9828,62.105,101680.0
2019-09-05 09:30:00,66.73,66.85,66.59,66.64,37964.0,62.7729,62.8858,62.6412,62.6883,37964.0
2019-09-05 09:40:00,66.63,66.89,66.6,66.86,26860.0,62.6789,62.9235,62.6506,62.8952,26860.0
2019-09-05 09:50:00,66.89,67.04,66.88,66.95,15744.0,62.9235,63.0646,62.914,62.9799,15744.0
2019-09-05 10:00:00,67.07,67.3,67.06,67.22,17964.0,63.0928,63.3091,63.0834,63.2339,17964.0
2019-09-05 10:10:00,67.27,67.5,67.2,67.5,14788.0,63.2809,63.4973,63.2151,63.4973,14788.0
2019-09-05 10:20:00,67.51,67.54,67.22,67.33,23800.0,63.5067,63.5349,63.2339,63.3374,23800.0
2019-09-05 10:30:00,67.31,67.49,67.31,67.47,20572.0,63.3185,63.4879,63.3185,63.4691,20572.0
2019-09-05 10:40:00,67.47,67.56,67.29,67.29,15732.0,63.4691,63.5537,63.2997,63.2997,15732.0
2019-09-05 10:50:00,67.29,67.33,67.19,67.26,12000.0,63.2997,63.3374,63.2057,63.2715,12000.0
2019-09-05 11:00:00,67.27,67.31,67.11,67.2,18192.0,63.2809,63.3185,63.1304,63.2151,18192.0
2019-09-05 11:10:00,67.24,67.26,66.93,66.95,20988.0,63.2527,63.2715,62.9611,62.9799,20988.0
2019-09-05 11:20:00,67.01,67.04,66.99,67.01,12096.0,63.0363,63.0646,63.0175,63.0363,12096.0
2019-09-05 11:30:00,67.01,67.05,66.93,66.93,11200.0,63.0363,63.074,62.9611,62.9611,11200.0
2019-09-05 11:40:00,66.94,66.97,66.8,66.84,11164.0,62.9705,62.9987,62.8388,62.8764,11164.0
2019-09-05 11:50:00,66.83,66.86,66.71,66.82,11716.0,62.867,62.8952,62.7541,62.8576,11716.0
2019-09-05 12:00:00,66.81,66.84,66.77,66.77,6900.0,62.8482,62.8764,62.8106,62.8106,6900.0
2019-09-05 12:10:00,66.78,66.91,66.78,66.85,11200.0,62.82,62.9423,62.82,62.8858,11200.0
2019-09-05 12:20:00,66.85,66.85,66.71,66.83,17432.0,62.8858,62.8858,62.7541,62.867,17432.0
2019-09-05 12:30:00,66.84,66.93,66.83,66.91,8800.0,62.8764,62.9611,62.867,62.9423,8800.0
2019-09-05 12:40:00,66.9,66.92,66.83,66.83,4000.0,62.9329,62.9517,62.867,62.867,4000.0
2019-09-05 12:50:00,66.86,66.99,66.86,66.95,18160.0,62.8952,63.0175,62.8952,62.9799,18160.0
2019-09-05 13:00:00,66.94,67.0,66.82,66.83,8100.0,62.9705,63.0269,62.8576,62.867,8100.0
2019-09-05 13:10:00,66.83,66.86,66.81,66.81,3200.0,62.867,62.8952,62.8482,62.8482,3200.0
2019-09-05 13:20:00,66.83,66.91,66.8,66.91,11600.0,62.867,62.9423,62.8388,62.9423,11600.0
2019-09-05 13:30:00,66.9,66.92,66.81,66.81,11600.0,62.9329,62.9517,62.8482,62.8482,11600.0
2019-09-05 13:40:00,66.77,66.77,66.63,66.71,11576.0,62.8106,62.8106,62.6789,62.7541,11576.0
2019-09-05 13:50:00,66.63,66.72,66.61,66.61,7132.0,62.6789,62.7635,62.6601,62.6601,7132.0
2019-09-05 14:00:00,66.63,66.77,66.61,66.77,16420.0,62.6789,62.8106,62.6601,62.8106,16420.0
2019-09-05 14:10:00,66.8,66.88,66.78,66.88,12504.0,62.8388,62.914,62.82,62.914,12504.0
2019-09-05 14:20:00,66.87,66.87,66.78,66.79,5908.0,62.9046,62.9046,62.82,62.8294,5908.0
2019-09-05 14:30:00,66.8,66.81,66.72,66.75,7956.0,62.8388,62.8482,62.7635,62.7918,7956.0
2019-09-05 14:40:00,66.73,66.87,66.73,66.85,9704.0,62.7729,62.9046,62.7729,62.8858,9704.0
2019-09-05 14:50:00,66.85,66.89,66.77,66.82,18400.0,62.8858,62.9235,62.8106,62.8576,18400.0
2019-09-05 15:00:00,66.82,66.88,66.77,66.8,47020.0,62.8576,62.914,62.8106,62.8388,47020.0
2019-09-05 15:10:00,66.77,66.89,66.77,66.83,23124.0,62.8106,62.9235,62.8106,62.867,23124.0
2019-09-05 15:20:00,66.83,66.86,66.8,66.85,35608.0,62.867,62.8952,62.8388,62.8858,35608.0
2019-09-05 15:30:00,66.85,66.92,66.84,66.89,48336.0,62.8858,62.9517,62.8764,62.9235,48336.0
2019-09-05 15:40:00,66.92,66.95,66.8,66.8,35600.0,62.9517,62.9799,62.8388,62.8388,35600.0
2019-09-05 15:50:00,66.78,66.9,66.77,66.81,84072.0,62.82,62.9329,62.8106,62.8482,84072.0
2019-09-06 09:30:00,66.8,67.32,66.8,66.85,54460.0,62.8388,63.328,62.8388,62.8858,54460.0
2019-09-06 09:40:00,66.84,67.02,66.76,67.02,23520.0,62.8764,63.0457,62.8012,63.0457,23520.0
2019-09-06 09:50:00,66.97,66.97,66.89,66.9,6584.0,62.9987,62.9987,62.9235,62.9329,6584.0
2019-09-06 10:00:00,66.91,66.91,66.81,66.86,18724.0,62.9423,62.9423,62.8482,62.8952,18724.0
2019-09-06 10:10:00,66.85,66.97,66.85,66.97,3200.0,62.8858,62.9987,62.8858,62.9987,3200.0
2019-09-06 10:20:00,66.95,67.07,66.95,67.03,10772.0,62.9799,63.0928,62.9799,63.0552,10772.0
2019-09-06 10:30:00,67.04,67.1,67.03,67.05,10044.0,63.0646,63.121,63.0552,63.074,10044.0
2019-09-06 10:40:00,67.03,67.13,66.99,67.04,12596.0,63.0552,63.1492,63.0175,63.0646,12596.0
2019-09-06 10:50:00,67.03,67.04,66.93,66.95,8720.0,63.0552,63.0646,62.9611,62.9799,8720.0
2019-09-06 11:00:00,66.97,67.0,66.92,66.94,4800.0,62.9987,63.0269,62.9517,62.9705,4800.0
2019-09-06 11:10:00,66.91,66.93,66.8,66.84,10068.0,62.9423,62.9611,62.8388,62.8764,10068.0
2019-09-06 11:20:00,66.81,66.86,66.76,66.76,8820.0,62.8482,62.8952,62.8012,62.8012,8820.0
2019-09-06 11:30:00,66.75,66.78,66.69,66.74,18944.0,62.7918,62.82,62.7353,62.7823,18944.0
2019-09-06 11:40:00,66.75,66.78,66.72,66.72,18320.0,62.7918,62.82,62.7635,62.7635,18320.0
2019-09-06 11:50:00,66.71,66.75,66.64,66.65,10800.0,62.7541,62.7918,62.6883,62.6977,10800.0
2019-09-06 12:00:00,66.63,66.66,66.6,66.62,7600.0,62.6789,62.7071,62.6506,62.6695,7600.0
2019-09-06 12:10:00,66.64,66.68,66.61,66.61,4400.0,62.6883,62.7259,62.6601,62.6601,4400.0
2019-09-06 12:20:00,66.63,66.63,66.58,66.6,8400.0,62.6789,62.6789,62.6318,62.6506,8400.0
2019-09-06 12:30:00,66.58,66.69,66.58,66.69,9444.0,62.6318,62.7353,62.6318,62.7353,9444.0
2019-09-06 12:40:00,66.71,66.71,66.58,66.58,5200.0,62.7541,62.7541,62.6318,62.6318,5200.0
2019-09-06 12:50:00,66.58,66.68,66.55,66.64,13852.0,62.6318,62.7259,62.6036,62.6883,13852.0
2019-09-06 13:00:00,66.63,66.77,66.63,66.71,6400.0,62.6789,62.8106,62.6789,62.7541,6400.0
2019-09-06 13:10:00,66.72,66.77,66.72,66.76,9032.0,62.7635,62.8106,62.7635,62.8012,9032.0
2019-09-06 13:20:00,66.78,66.79,66.74,66.79,6400.0,62.82,62.8294,62.7823,62.8294,6400.0
2019-09-06 13:30:00,66.79,66.82,66.76,66.79,12324.0,62.8294,62.8576,62.8012,62.8294,12324.0
2019-09-06 13:40:00,66.79,66.79,66.75,66.77,11600.0,62.8294,62.8294,62.7918,62.8106,11600.0
2019-09-06 13:50:00,66.79,66.81,66.74,66.77,11948.0,62.8294,62.8482,62.7823,62.8106,11948.0
2019-09-06 14:00:00,66.77,66.77,66.67,66.7,8696.0,62.8106,62.8106,62.7165,62.7447,8696.0
2019-09-06 14:10:00,66.69,66.73,66.63,66.64,14104.0,62.7353,62.7729,62.6789,62.6883,14104.0
2019-09-06 14:20:00,66.64,66.64,66.49,66.55,24196.0,62.6883,62.6883,62.5472,62.6036,24196.0
2019-09-06 14:30:00,66.55,66.61,66.53,66.58,12676.0,62.6036,62.6601,62.5848,62.6318,12676.0
2019-09-06 14:40:00,66.6,66.63,66.53,66.53,18900.0,62.6506,62.6789,62.5848,62.5848,18900.0
2019-09-06 14:50:00,66.57,66.61,66.54,66.56,6508.0,62.6224,62.6601,62.5942,62.613,6508.0
2019-09-06 15:00:00,66.54,66.6,66.54,66.59,9200.0,62.5942,62.6506,62.5942,62.6412,9200.0
2019-09-06 15:10:00,66.58,66.66,66.58,66.63,8620.0,62.6318,62.7071,62.6318,62.6789,8620.0
2019-09-06 15:20:00,66.65,66.72,66.65,66.7,12228.0,62.6977,62.7635,62.6977,62.7447,12228.0
2019-09-06 15:30:00,66.69,66.74,66.66,66.66,15632.0,62.7353,62.7823,62.7071,62.7071,15632.0
2019-09-06 15:40:00,66.68,66.68,66.58,66.6,14000.0,62.7259,62.7259,62.6318,62.6506,14000.0
2019-09-06 15:50:00,66.61,66.62,66.5,66.55,57472.0,62.6601,62.6695,62.5566,62.6036,57472.0
2019-09-09 09:30:00,66.89,66.89,66.14,66.14,32008.0,62.9235,62.9235,62.2179,62.2179,32008.0
2019-09-09 09:40:00,66.14,66.25,65.8,65.8,12080.0,62.2179,62.3214,61.8981,61.8981,12080.0
2019-09-09 09:50:00,65.82,65.82,65.51,65.58,15200.0,61.9169,61.9169,61.6253,61.6911,15200.0
2019-09-09 10:00:00,65.61,65.7,65.5,65.6,36764.0,61.7194,61.804,61.6159,61.7099,36764.0
2019-09-09 10:10:00,65.61,65.63,65.46,65.53,24392.0,61.7194,61.7382,61.5783,61.6441,24392.0
2019-09-09 10:20:00,65.56,65.56,65.37,65.37,16000.0,61.6723,61.6723,61.4936,61.4936,16000.0
2019-09-09 10:30:00,65.36,65.44,65.21,65.21,30320.0,61.4842,61.5594,61.3431,61.3431,30320.0
2019-09-09 10:40:00,65.19,65.37,65.17,65.28,30392.0,61.3243,61.4936,61.3054,61.4089,30392.0
2019-09-09 10:50:00,65.19,65.27,65.19,65.26,17308.0,61.3243,61.3995,61.3243,61.3901,17308.0
2019-09-09 11:00:00,65.25,65.28,65.14,65.15,47808.0,61.3807,61.4089,61.2772,61.2866,47808.0
2019-09-09 11:10:00,65.12,65.12,64.92,65.03,25652.0,61.2584,61.2584,61.0703,61.1737,25652.0
2019-09-09 11:20:00,65.04,65.05,64.91,64.94,13200.0,61.1832,61.1926,61.0609,61.0891,13200.0
2019-09-09 11:30:00,64.89,64.97,64.81,64.82,11600.0,61.0421,61.1173,60.9668,60.9762,11600.0
2019-09-09 11:40:00,64.8,64.81,64.62,64.64,32940.0,60.9574,60.9668,60.7881,60.8069,32940.0
2019-09-09 11:50:00,64.64,64.65,64.58,64.59,37620.0,60.8069,60.8163,60.7504,60.7598,37620.0
2019-09-09 12:00:00,64.61,64.64,64.55,64.62,41460.0,60.7787,60.8069,60.7222,60.7881,41460.0
2019-09-09 12:10:00,64.63,64.63,64.52,64.56,37140.0,60.7975,60.7975,60.694,60.7316,37140.0
2019-09-09 12:20:00,64.54,64.54,64.31,64.36,36676.0,60.7128,60.7128,60.4964,60.5435,36676.0
2019-09-09 12:30:00,64.35,64.36,64.27,64.28,38672.0,60.5341,60.5435,60.4588,60.4682,38672.0
2019-09-09 12:40:00,64.27,64.45,64.21,64.35,88176.0,60.4588,60.6281,60.4024,60.5341,88176.0
2019-09-09 12:50:00,64.36,64.42,64.35,64.42,27388.0,60.5435,60.5999,60.5341,60.5999,27388.0
2019-09-09 13:00:00,64.42,64.5,64.42,64.47,13200.0,60.5999,60.6752,60.5999,60.647,13200.0
2019-09-09 13:10:00,64.5,64.5,64.41,64.41,25168.0,60.6752,60.6752,60.5905,60.5905,25168.0
2019-09-09 13:20:00,64.4,64.4,64.22,64.26,22600.0,60.5811,60.5811,60.4118,60.4494,22600.0
2019-09-09 13:30:00,64.26,64.3,64.14,64.19,27636.0,60.4494,60.487,60.3365,60.3836,27636.0
2019-09-09 13:40:00,64.19,64.19,64.11,64.14,32396.0,60.3836,60.3836,60.3083,60.3365,32396.0
2019-09-09 13:50:00,64.14,64.14,64.03,64.07,21560.0,60.3365,60.3365,60.233,60.2707,21560.0
2019-09-09 14:00:00,64.07,64.1,64.02,64.03,31340.0,60.2707,60.2989,60.2236,60.233,31340.0
2019-09-09 14:10:00,64.03,64.09,64.02,64.03,31008.0,60.233,60.2895,60.2236,60.233,31008.0
2019-09-09 14:20:00,64.03,64.03,63.9,63.93,32784.0,60.233,60.233,60.1108,60.139,32784.0
2019-09-09 14:30:00,63.92,63.94,63.81,63.87,42184.0,60.1296,60.1484,60.0261,60.0825,42184.0
2019-09-09 14:40:00,63.85,63.98,63.85,63.94,44664.0,60.0637,60.186,60.0637,60.1484,44664.0
2019-09-09 14:50:00,63.95,64.06,63.93,64.02,42440.0,60.1578,60.2613,60.139,60.2236,42440.0
2019-09-09 15:00:00,64.01,64.09,63.91,63.91,24580.0,60.2142,60.2895,60.1202,60.1202,24580.0
2019-09-09 15:10:00,63.92,63.99,63.9,63.98,27056.0,60.1296,60.1954,60.1108,60.186,27056.0
2019-09-09 15:20:00,63.96,64.03,63.95,63.98,43300.0,60.1672,60.233,60.1578,60.186,43300.0
2019-09-09 15:30:00,63.99,64.07,63.96,63.98,51360.0,60.1954,60.2707,60.1672,60.186,51360.0
2019-09-09 15:40:00,63.96,63.98,63.91,63.94,63780.0,60.1672,60.186,60.1202,60.1484,63780.0
2019-09-09 15:50:00,63.95,64.06,63.88,63.91,363864.0,60.1578,60.2613,60.0919,60.1202,363864.0
2019-09-10 09:30:00,63.39,63.54,61.78,61.97,133804.0,59.631,59.7721,58.1165,58.2952,133804.0
2019-09-10 09:40:00,61.99,62.58,61.76,62.07,113032.0,58.314,58.869,58.0977,58.3893,113032.0
2019-09-10 09:50:00,62.04,62.26,62.04,62.11,77796.0,58.3611,58.568,58.3611,58.4269,77796.0
2019-09-10 10:00:00,62.15,62.4,62.13,62.2,70324.0,58.4645,58.6997,58.4457,58.5116,70324.0
2019-09-10 10:10:00,62.22,62.37,62.2,62.37,58660.0,58.5304,58.6715,58.5116,58.6715,58660.0
2019-09-10 10:20:00,62.38,62.39,62.21,62.25,52200.0,58.6809,58.6903,58.521,58.5586,52200.0
2019-09-10 10:30:00,62.24,62.27,62.12,62.2,93100.0,58.5492,58.5774,58.4363,58.5116,93100.0
2019-09-10 10:40:00,62.2,62.33,62.16,62.22,201520.0,58.5116,58.6339,58.4739,58.5304,201520.0
2019-09-10 10:50:00,62.23,62.29,62.19,62.28,34008.0,58.5398,58.5962,58.5022,58.5868,34008.0
2019-09-10 11:00:00,62.27,62.32,62.2,62.22,37968.0,58.5774,58.6245,58.5116,58.5304,37968.0
2019-09-10 11:10:00,62.22,62.31,62.08,62.11,58328.0,58.5304,58.615,58.3987,58.4269,58328.0
2019-09-10 11:20:00,62.12,62.26,62.11,62.19,42800.0,58.4363,58.568,58.4269,58.5022,42800.0
2019-09-10 11:30:00,62.16,62.18,61.94,61.99,37432.0,58.4739,58.4928,58.267,58.314,37432.0
2019-09-10 11:40:00,61.97,62.12,61.93,62.12,52548.0,58.2952,58.4363,58.2576,58.4363,52548.0
2019-09-10 11:50:00,62.11,62.19,62.01,62.04,47504.0,58.4269,58.5022,58.3328,58.3611,47504.0
2019-09-10 12:00:00,62.03,62.18,62.03,62.07,24804.0,58.3516,58.4928,58.3516,58.3893,24804.0
2019-09-10 12:10:00,62.07,62.15,62.06,62.12,26100.0,58.3893,58.4645,58.3799,58.4363,26100.0
2019-09-10 12:20:00,62.14,62.32,62.14,62.24,44192.0,58.4551,58.6245,58.4551,58.5492,44192.0
2019-09-10 12:30:00,62.24,62.29,62.24,62.27,10400.0,58.5492,58.5962,58.5492,58.5774,10400.0
2019-09-10 12:40:00,62.28,62.3,62.22,62.28,36344.0,58.5868,58.6056,58.5304,58.5868,36344.0
2019-09-10 12:50:00,62.28,62.34,62.28,62.34,42072.0,58.5868,58.6433,58.5868,58.6433,42072.0
2019-09-10 13:00:00,62.33,62.49,62.31,62.4,37200.0,58.6339,58.7844,58.615,58.6997,37200.0
2019-09-10 13:10:00,62.4,62.4,62.12,62.13,46504.0,58.6997,58.6997,58.4363,58.4457,46504.0
2019-09-10 13:20:00,62.11,62.15,62.02,62.05,25412.0,58.4269,58.4645,58.3422,58.3705,25412.0
2019-09-10 13:30:00,62.04,62.1,62.01,62.02,28004.0,58.3611,58.4175,58.3328,58.3422,28004.0
2019-09-10 13:40:00,62.02,62.09,62.02,62.09,25080.0,58.3422,58.4081,58.3422,58.4081,25080.0
2019-09-10 13:50:00,62.14,62.15,62.06,62.07,21884.0,58.4551,58.4645,58.3799,58.3893,21884.0
2019-09-10 14:00:00,62.07,62.07,61.85,61.85,45472.0,58.3893,58.3893,58.1823,58.1823,45472.0
2019-09-10 14:10:00,61.85,61.86,61.77,61.79,47928.0,58.1823,58.1917,58.1071,58.1259,47928.0
2019-09-10 14:20:00,61.78,61.85,61.74,61.77,35652.0,58.1165,58.1823,58.0788,58.1071,35652.0
2019-09-10 14:30:00,61.8,61.97,61.79,61.88,47568.0,58.1353,58.2952,58.1259,58.2105,47568.0
2019-09-10 14:40:00,61.89,61.91,61.79,61.82,35496.0,58.2199,58.2388,58.1259,58.1541,35496.0
2019-09-10 14:50:00,61.82,61.99,61.77,61.91,131564.0,58.1541,58.314,58.1071,58.2388,131564.0
2019-09-10 15:00:00,61.91,62.01,61.86,61.95,132336.0,58.2388,58.3328,58.1917,58.2764,132336.0
2019-09-10 15:10:00,61.96,62.04,61.96,62.04,114920.0,58.2858,58.3611,58.2858,58.3611,114920.0
2019-09-10 15:20:00,62.04,62.07,61.91,62.02,154272.0,58.3611,58.3893,58.2388,58.3422,154272.0
2019-09-10 15:30:00,62.04,62.12,62.01,62.09,86244.0,58.3611,58.4363,58.3328,58.4081,86244.0
2019-09-10 15:40:00,62.1,62.29,62.08,62.18,77700.0,58.4175,58.5962,58.3987,58.4928,77700.0
2019-09-10 15:50:00,62.18,62.35,62.07,62.24,402968.0,58.4928,58.6527,58.3893,58.5492,402968.0
2019-09-11 09:30:00,62.5,62.5,61.79,62.45,110180.0,58.7938,58.7938,58.1259,58.7467,110180.0
2019-09-11 09:40:00,62.21,62.37,61.99,62.05,35616.0,58.521,58.6715,58.314,58.3705,35616.0
2019-09-11 09:50:00,62.02,62.31,61.87,62.31,48156.0,58.3422,58.615,58.2011,58.615,48156.0
2019-09-11 10:00:00,62.27,62.36,61.99,62.12,79616.0,58.5774,58.6621,58.314,58.4363,79616.0
2019-09-11 10:10:00,62.16,62.19,62.05,62.16,16048.0,58.4739,58.5022,58.3705,58.4739,16048.0
2019-09-11 10:20:00,62.18,62.23,62.13,62.2,28816.0,58.4928,58.5398,58.4457,58.5116,28816.0
2019-09-11 10:30:00,62.2,62.22,62.04,62.06,25912.0,58.5116,58.5304,58.3611,58.3799,25912.0
2019-09-11 10:40:00,62.04,62.05,61.86,61.95,31872.0,58.3611,58.3705,58.1917,58.2764,31872.0
2019-09-11 10:50:00,61.93,61.96,61.83,61.92,22844.0,58.2576,58.2858,58.1635,58.2482,22844.0
2019-09-11 11:00:00,61.9,61.9,61.79,61.79,41232.0,58.2294,58.2294,58.1259,58.1259,41232.0
2019-09-11 11:10:00,61.76,61.81,61.62,61.64,23700.0,58.0977,58.1447,57.966,57.9848,23700.0
2019-09-11 11:20:00,61.75,61.9,61.69,61.87,26884.0,58.0883,58.2294,58.0318,58.2011,26884.0
2019-09-11 11:30:00,61.88,62.02,61.87,62.0,33400.0,58.2105,58.3422,58.2011,58.3234,33400.0
2019-09-11 11:40:00,62.02,62.18,62.02,62.07,17656.0,58.3422,58.4928,58.3422,58.3893,17656.0
2019-09-11 11:50:00,62.11,62.19,62.07,62.19,16996.0,58.4269,58.5022,58.3893,58.5022,16996.0
2019-09-11 12:00:00,62.15,62.15,62.08,62.13,13600.0,58.4645,58.4645,58.3987,58.4457,13600.0
2019-09-11 12:10:00,62.1,62.2,62.1,62.18,20124.0,58.4175,58.5116,58.4175,58.4928,20124.0
2019-09-11 12:20:00,62.22,62.27,62.18,62.24,16000.0,58.5304,58.5774,58.4928,58.5492,16000.0
2019-09-11 12:30:00,62.24,62.29,62.11,62.12,10380.0,58.5492,58.5962,58.4269,58.4363,10380.0
2019-09-11 12:40:00,62.1,62.13,62.07,62.1,14876.0,58.4175,58.4457,58.3893,58.4175,14876.0
2019-09-11 12:50:00,62.09,62.17,62.07,62.17,21936.0,58.4081,58.4833,58.3893,58.4833,21936.0
2019-09-11 13:00:00,62.19,62.25,62.15,62.18,16416.0,58.5022,58.5586,58.4645,58.4928,16416.0
2019-09-11 13:10:00,62.19,62.21,62.17,62.2,14000.0,58.5022,58.521,58.4833,58.5116,14000.0
2019-09-11 13:20:00,62.18,62.19,62.07,62.08,18140.0,58.4928,58.5022,58.3893,58.3987,18140.0
2019-09-11 13:30:00,62.06,62.08,62.03,62.03,9200.0,58.3799,58.3987,58.3516,58.3516,9200.0
2019-09-11 13:40:00,62.0,62.0,61.79,61.8,25396.0,58.3234,58.3234,58.1259,58.1353,25396.0
2019-09-11 13:50:00,61.79,61.8,61.65,61.68,25868.0,58.1259,58.1353,57.9942,58.0224,25868.0
2019-09-11 14:00:00,61.68,61.68,61.52,61.59,55164.0,58.0224,58.0224,57.8719,57.9377,55164.0
2019-09-11 14:10:00,61.58,61.58,61.37,61.38,71200.0,57.9283,57.9283,57.7308,57.7402,71200.0
2019-09-11 14:20:00,61.38,61.41,61.37,61.4,30012.0,57.7402,57.7684,57.7308,57.759,30012.0
2019-09-11 14:30:00,61.4,61.54,61.38,61.51,42420.0,57.759,57.8907,57.7402,57.8625,42420.0
2019-09-11 14:40:00,61.52,61.52,61.4,61.47,36540.0,57.8719,57.8719,57.759,57.8249,36540.0
2019-09-11 14:50:00,61.51,61.55,61.46,61.52,46952.0,57.8625,57.9001,57.8154,57.8719,46952.0
2019-09-11 15:00:00,61.5,61.51,61.44,61.46,22400.0,57.8531,57.8625,57.7966,57.8154,22400.0
2019-09-11 15:10:00,61.46,61.49,61.43,61.46,35400.0,57.8154,57.8437,57.7872,57.8154,35400.0
2019-09-11 15:20:00,61.47,61.52,61.46,61.47,44088.0,57.8249,57.8719,57.8154,57.8249,44088.0
2019-09-11 15:30:00,61.46,61.52,61.4,61.5,64312.0,57.8154,57.8719,57.759,57.8531,64312.0
2019-09-11 15:40:00,61.49,61.49,61.32,61.33,65268.0,57.8437,57.8437,57.6838,57.6932,65268.0
2019-09-11 15:50:00,61.34,61.53,61.2,61.49,446792.0,57.7026,57.8813,57.5709,57.8437,446792.0
2019-09-12 09:30:00,62.01,62.44,61.66,62.17,182332.0,58.3328,58.7373,58.0036,58.4833,182332.0
2019-09-12 09:40:00,62.35,62.4,61.99,62.27,22696.0,58.6527,58.6997,58.314,58.5774,22696.0
2019-09-12 09:50:00,62.31,62.35,62.22,62.35,35784.0,58.615,58.6527,58.5304,58.6527,35784.0
2019-09-12 10:00:00,62.31,62.36,62.17,62.18,33612.0,58.615,58.6621,58.4833,58.4928,33612.0
2019-09-12 10:10:00,62.13,62.41,62.01,62.04,49896.0,58.4457,58.7091,58.3328,58.3611,49896.0
2019-09-12 10:20:00,62.04,62.3,62.04,62.29,20400.0,58.3611,58.6056,58.3611,58.5962,20400.0
2019-09-12 10:30:00,62.4,62.4,62.22,62.26,48520.0,58.6997,58.6997,58.5304,58.568,48520.0
2019-09-12 10:40:00,62.26,62.29,62.2,62.27,24956.0,58.568,58.5962,58.5116,58.5774,24956.0
2019-09-12 10:50:00,62.21,62.21,61.87,61.96,21600.0,58.521,58.521,58.2011,58.2858,21600.0
2019-09-12 11:00:00,61.96,61.99,61.84,61.92,20520.0,58.2858,58.314,58.1729,58.2482,20520.0
2019-09-12 11:10:00,61.93,62.04,61.86,62.0,18000.0,58.2576,58.3611,58.1917,58.3234,18000.0
2019-09-12 11:20:00,61.97,62.04,61.86,61.88,17736.0,58.2952,58.3611,58.1917,58.2105,17736.0
2019-09-12 11:30:00,61.89,61.93,61.86,61.88,16920.0,58.2199,58.2576,58.1917,58.2105,16920.0
2019-09-12 11:40:00,61.9,62.14,61.89,61.97,36620.0,58.2294,58.4551,58.2199,58.2952,36620.0
2019-09-12 11:50:00,62.0,62.02,61.9,61.99,16600.0,58.3234,58.3422,58.2294,58.314,16600.0
2019-09-12 12:00:00,61.92,61.94,61.8,61.8,43148.0,58.2482,58.267,58.1353,58.1353,43148.0
2019-09-12 12:10:00,61.8,61.83,61.75,61.79,10044.0,58.1353,58.1635,58.0883,58.1259,10044.0
2019-09-12 12:20:00,61.8,61.84,61.77,61.77,23432.0,58.1353,58.1729,58.1071,58.1071,23432.0
2019-09-12 12:30:00,61.77,61.82,61.75,61.82,29240.0,58.1071,58.1541,58.0883,58.1541,29240.0
2019-09-12 12:40:00,61.8,61.93,61.77,61.87,22164.0,58.1353,58.2576,58.1071,58.2011,22164.0
2019-09-12 12:50:00,61.87,61.98,61.84,61.98,54860.0,58.2011,58.3046,58.1729,58.3046,54860.0
2019-09-12 13:00:00,61.98,62.18,61.98,62.18,34800.0,58.3046,58.4928,58.3046,58.4928,34800.0
2019-09-12 13:10:00,62.14,62.16,62.0,62.0,20820.0,58.4551,58.4739,58.3234,58.3234,20820.0
2019-09-12 13:20:00,62.01,62.05,61.94,61.94,30000.0,58.3328,58.3705,58.267,58.267,30000.0
2019-09-12 13:30:00,61.94,61.99,61.91,61.95,19192.0,58.267,58.314,58.2388,58.2764,19192.0
2019-09-12 13:40:00,61.95,61.98,61.9,61.94,18036.0,58.2764,58.3046,58.2294,58.267,18036.0
2019-09-12 13:50:00,61.92,61.94,61.88,61.9,42800.0,58.2482,58.267,58.2105,58.2294,42800.0
2019-09-12 14:00:00,61.91,61.93,61.85,61.85,13200.0,58.2388,58.2576,58.1823,58.1823,13200.0
2019-09-12 14:10:00,61.82,61.87,61.79,61.82,20032.0,58.1541,58.2011,58.1259,58.1541,20032.0
2019-09-12 14:20:00,61.8,61.82,61.76,61.79,23100.0,58.1353,58.1541,58.0977,58.1259,23100.0
2019-09-12 14:30:00,61.77,61.92,61.77,61.92,20192.0,58.1071,58.2482,58.1071,58.2482,20192.0
2019-09-12 14:40:00,61.94,61.94,61.84,61.84,22800.0,58.267,58.267,58.1729,58.1729,22800.0
2019-09-12 14:50:00,61.83,61.86,61.75,61.75,18156.0,58.1635,58.1917,58.0883,58.0883,18156.0
2019-09-12 15:00:00,61.77,61.78,61.72,61.72,20400.0,58.1071,58.1165,58.06,58.06,20400.0
2019-09-12 15:10:00,61.74,61.82,61.73,61.78,70072.0,58.0788,58.1541,58.0694,58.1165,70072.0
2019-09-12 15:20:00,61.77,61.84,61.73,61.77,71732.0,58.1071,58.1729,58.0694,58.1071,71732.0
2019-09-12 15:30:00,61.78,61.85,61.78,61.78,36308.0,58.1165,58.1823,58.1165,58.1165,36308.0
2019-09-12 15:40:00,61.77,61.78,61.69,61.77,76008.0,58.1071,58.1165,58.0318,58.1071,76008.0
2019-09-12 15:50:00,61.74,61.81,61.6,61.62,300724.0,58.0788,58.1447,57.9471,57.966,300724.0
2019-09-13 09:30:00,61.65,61.82,61.15,61.19,87716.0,57.9942,58.1541,57.5238,57.5615,87716.0
2019-09-13 09:40:00,61.29,61.65,61.26,61.54,70704.0,57.6555,57.9942,57.6273,57.8907,70704.0
2019-09-13 09:50:00,61.57,61.67,61.46,61.66,53420.0,57.9189,58.013,57.8154,58.0036,53420.0
2019-09-13 10:00:00,61.69,61.7,61.4,61.45,49836.0,58.0318,58.0412,57.759,57.806,49836.0
2019-09-13 10:10:00,61.46,61.63,61.46,61.63,15200.0,57.8154,57.9754,57.8154,57.9754,15200.0
2019-09-13 10:20:00,61.66,61.68,61.6,61.63,38844.0,58.0036,58.0224,57.9471,57.9754,38844.0
2019-09-13 10:30:00,61.67,61.83,61.66,61.83,33600.0,58.013,58.1635,58.0036,58.1635,33600.0
2019-09-13 10:40:00,61.91,61.91,61.65,61.71,59600.0,58.2388,58.2388,57.9942,58.0506,59600.0
2019-09-13 10:50:00,61.71,61.71,61.52,61.54,26404.0,58.0506,58.0506,57.8719,57.8907,26404.0
2019-09-13 11:00:00,61.54,61.66,61.32,61.63,86064.0,57.8907,58.0036,57.6838,57.9754,86064.0
2019-09-13 11:10:00,61.64,61.66,61.43,61.43,63208.0,57.9848,58.0036,57.7872,57.7872,63208.0
2019-09-13 11:20:00,61.45,61.75,61.42,61.67,78044.0,57.806,58.0883,57.7778,58.013,78044.0
2019-09-13 11:30:00,61.67,61.72,61.6,61.66,40776.0,58.013,58.06,57.9471,58.0036,40776.0
2019-09-13 11:40:00,61.66,61.69,61.59,61.65,30452.0,58.0036,58.0318,57.9377,57.9942,30452.0
2019-09-13 11:50:00,61.69,61.72,61.64,61.64,39936.0,58.0318,58.06,57.9848,57.9848,39936.0
2019-09-13 12:00:00,61.65,61.74,61.54,61.72,109616.0,57.9942,58.0788,57.8907,58.06,109616.0
2019-09-13 12:10:00,61.73,61.88,61.69,61.83,26956.0,58.0694,58.2105,58.0318,58.1635,26956.0
2019-09-13 12:20:00,61.87,61.87,61.76,61.77,21432.0,58.2011,58.2011,58.0977,58.1071,21432.0
2019-09-13 12:30:00,61.78,61.78,61.72,61.76,10684.0,58.1165,58.1165,58.06,58.0977,10684.0
2019-09-13 12:40:00,61.76,61.8,61.71,61.71,19600.0,58.0977,58.1353,58.0506,58.0506,19600.0
2019-09-13 12:50:00,61.71,61.74,61.67,61.69,16380.0,58.0506,58.0788,58.013,58.0318,16380.0
2019-09-13 13:00:00,61.68,61.76,61.65,61.74,25472.0,58.0224,58.0977,57.9942,58.0788,25472.0
2019-09-13 13:10:00,61.77,61.77,61.71,61.71,10060.0,58.1071,58.1071,58.0506,58.0506,10060.0
2019-09-13 13:20:00,61.7,61.7,61.6,61.62,36264.0,58.0412,58.0412,57.9471,57.966,36264.0
2019-09-13 13:30:00,61.61,61.7,61.61,61.66,27556.0,57.9566,58.0412,57.9566,58.0036,27556.0
2019-09-13 13:40:00,61.63,61.65,61.57,61.62,37292.0,57.9754,57.9942,57.9189,57.966,37292.0
2019-09-13 13:50:00,61.62,61.68,61.62,61.65,10232.0,57.966,58.0224,57.966,57.9942,10232.0
2019-09-13 14:00:00,61.63,61.7,61.63,61.69,26604.0,57.9754,58.0412,57.9754,58.0318,26604.0
2019-09-13 14:10:00,61.65,61.65,61.55,61.6,95628.0,57.9942,57.9942,57.9001,57.9471,95628.0
2019-09-13 14:20:00,61.67,61.72,61.63,61.64,19960.0,58.013,58.06,57.9754,57.9848,19960.0
2019-09-13 14:30:00,61.67,61.68,61.63,61.65,18472.0,58.013,58.0224,57.9754,57.9942,18472.0
2019-09-13 14:40:00,61.71,61.71,61.62,61.63,27128.0,58.0506,58.0506,57.966,57.9754,27128.0
2019-09-13 14:50:00,61.69,61.72,61.65,61.72,100548.0,58.0318,58.06,57.9942,58.06,100548.0
2019-09-13 15:00:00,61.7,61.72,61.64,61.68,69940.0,58.0412,58.06,57.9848,58.0224,69940.0
2019-09-13 15:10:00,61.68,61.71,61.66,61.69,26484.0,58.0224,58.0506,58.0036,58.0318,26484.0
2019-09-13 15:20:00,61.67,61.71,61.66,61.68,75000.0,58.013,58.0506,58.0036,58.0224,75000.0
2019-09-13 15:30:00,61.66,61.72,61.66,61.71,62004.0,58.0036,58.06,58.0036,58.0506,62004.0
2019-09-13 15:40:00,61.68,61.76,61.68,61.74,47760.0,58.0224,58.0977,58.0224,58.0788,47760.0
2019-09-13 15:50:00,61.74,61.77,61.63,61.64,141796.0,58.0788,58.1071,57.9754,57.9848,141796.0
2019-09-16 09:30:00,61.38,61.58,61.0,61.49,35316.0,57.7402,57.9283,57.3827,57.8437,35316.0
2019-09-16 09:40:00,61.5,61.69,61.45,61.6,21028.0,57.8531,58.0318,57.806,57.9471,21028.0
2019-09-16 09:50:00,61.58,61.83,61.58,61.77,19860.0,57.9283,58.1635,57.9283,58.1071,19860.0
2019-09-16 10:00:00,61.77,61.83,61.7,61.81,11200.0,58.1071,58.1635,58.0412,58.1447,11200.0
2019-09-16 10:10:00,61.79,61.85,61.62,61.63,19000.0,58.1259,58.1823,57.966,57.9754,19000.0
2019-09-16 10:20:00,61.6,61.63,61.54,61.57,4800.0,57.9471,57.9754,57.8907,57.9189,4800.0
2019-09-16 10:30:00,61.5,61.53,61.45,61.48,11780.0,57.8531,57.8813,57.806,57.8343,11780.0
2019-09-16 10:40:00,61.47,61.49,61.45,61.45,3600.0,57.8249,57.8437,57.806,57.806,3600.0
2019-09-16 10:50:00,61.48,61.59,61.46,61.57,30060.0,57.8343,57.9377,57.8154,57.9189,30060.0
2019-09-16 11:00:00,61.58,61.59,61.49,61.59,4800.0,57.9283,57.9377,57.8437,57.9377,4800.0
2019-09-16 11:10:00,61.71,61.75,61.63,61.68,11400.0,58.0506,58.0883,57.9754,58.0224,11400.0
2019-09-16 11:20:00,61.69,61.83,61.69,61.82,47144.0,58.0318,58.1635,58.0318,58.1541,47144.0
2019-09-16 11:30:00,61.82,61.97,61.77,61.95,87880.0,58.1541,58.2952,58.1071,58.2764,87880.0
2019-09-16 11:40:00,61.97,62.25,61.94,62.03,168956.0,58.2952,58.5586,58.267,58.3516,168956.0
2019-09-16 11:50:00,62.03,62.03,61.88,61.91,11916.0,58.3516,58.3516,58.2105,58.2388,11916.0
2019-09-16 12:00:00,61.84,61.92,61.84,61.92,6200.0,58.1729,58.2482,58.1729,58.2482,6200.0
2019-09-16 12:10:00,61.94,61.99,61.91,61.94,17964.0,58.267,58.314,58.2388,58.267,17964.0
2019-09-16 12:20:00,61.93,62.0,61.9,61.92,16728.0,58.2576,58.3234,58.2294,58.2482,16728.0
2019-09-16 12:30:00,61.94,61.98,61.91,61.91,20228.0,58.267,58.3046,58.2388,58.2388,20228.0
2019-09-16 12:40:00,61.93,61.94,61.85,61.88,5660.0,58.2576,58.267,58.1823,58.2105,5660.0
2019-09-16 12:50:00,61.9,62.03,61.9,62.0,48840.0,58.2294,58.3516,58.2294,58.3234,48840.0
2019-09-16 13:00:00,62.0,62.07,61.99,62.07,38088.0,58.3234,58.3893,58.314,58.3893,38088.0
2019-09-16 13:10:00,62.06,62.09,62.04,62.05,29912.0,58.3799,58.4081,58.3611,58.3705,29912.0
2019-09-16 13:20:00,62.07,62.07,62.0,62.01,42312.0,58.3893,58.3893,58.3234,58.3328,42312.0
2019-09-16 13:30:00,62.02,62.02,61.95,62.0,55072.0,58.3422,58.3422,58.2764,58.3234,55072.0
2019-09-16 13:40:00,62.0,62.0,61.86,61.86,26072.0,58.3234,58.3234,58.1917,58.1917,26072.0
2019-09-16 13:50:00,61.86,62.04,61.86,62.0,52140.0,58.1917,58.3611,58.1917,58.3234,52140.0
2019-09-16 14:00:00,61.99,62.03,61.94,62.0,25196.0,58.314,58.3516,58.267,58.3234,25196.0
2019-09-16 14:10:00,62.0,62.02,61.98,62.01,14000.0,58.3234,58.3422,58.3046,58.3328,14000.0
2019-09-16 14:20:00,62.0,62.01,61.92,61.96,11228.0,58.3234,58.3328,58.2482,58.2858,11228.0
2019-09-16 14:30:00,61.96,61.99,61.94,61.99,12540.0,58.2858,58.314,58.267,58.314,12540.0
2019-09-16 14:40:00,61.98,61.99,61.92,61.96,15324.0,58.3046,58.314,58.2482,58.2858,15324.0
2019-09-16 14:50:00,61.95,62.02,61.93,61.94,16860.0,58.2764,58.3422,58.2576,58.267,16860.0
2019-09-16 15:00:00,61.94,61.96,61.83,61.84,18000.0,58.267,58.2858,58.1635,58.1729,18000.0
2019-09-16 15:10:00,61.84,61.9,61.84,61.89,17400.0,58.1729,58.2294,58.1729,58.2199,17400.0
2019-09-16 15:20:00,61.89,61.89,61.84,61.85,18068.0,58.2199,58.2199,58.1729,58.1823,18068.0
2019-09-16 15:30:00,61.82,61.85,61.78,61.78,35512.0,58.1541,58.1823,58.1165,58.1165,35512.0
2019-09-16 15:40:00,61.8,61.82,61.76,61.77,21864.0,58.1353,58.1541,58.0977,58.1071,21864.0
2019-09-16 15:50:00,61.77,61.94,61.7,61.87,217092.0,58.1071,58.267,58.0412,58.2011,217092.0
2019-09-17 09:30:00,61.99,62.59,61.99,62.26,46120.0,58.314,58.8784,58.314,58.568,46120.0
2019-09-17 09:40:00,62.43,62.43,62.23,62.26,11816.0,58.7279,58.7279,58.5398,58.568,11816.0
2019-09-17 09:50:00,62.26,62.46,62.26,62.42,26660.0,58.568,58.7561,58.568,58.7185,26660.0
2019-09-17 10:00:00,62.39,62.43,62.32,62.38,18704.0,58.6903,58.7279,58.6245,58.6809,18704.0
2019-09-17 10:10:00,62.43,62.54,62.39,62.51,16800.0,58.7279,58.8314,58.6903,58.8032,16800.0
2019-09-17 10:20:00,62.51,62.56,62.45,62.49,22800.0,58.8032,58.8502,58.7467,58.7844,22800.0
2019-09-17 10:30:00,62.51,62.51,62.37,62.43,22052.0,58.8032,58.8032,58.6715,58.7279,22052.0
2019-09-17 10:40:00,62.44,62.48,62.37,62.41,11200.0,58.7373,58.775,58.6715,58.7091,11200.0
2019-09-17 10:50:00,62.41,62.51,62.41,62.48,13816.0,58.7091,58.8032,58.7091,58.775,13816.0
2019-09-17 11:00:00,62.48,62.5,62.42,62.44,12400.0,58.775,58.7938,58.7185,58.7373,12400.0
2019-09-17 11:10:00,62.47,62.49,62.37,62.38,12400.0,58.7656,58.7844,58.6715,58.6809,12400.0
2019-09-17 11:20:00,62.4,62.46,62.37,62.39,8400.0,58.6997,58.7561,58.6715,58.6903,8400.0
2019-09-17 11:30:00,62.41,62.49,62.41,62.45,16800.0,58.7091,58.7844,58.7091,58.7467,16800.0
2019-09-17 11:40:00,62.47,62.52,62.45,62.52,6444.0,58.7656,58.8126,58.7467,58.8126,6444.0
2019-09-17 11:50:00,62.49,62.52,62.42,62.42,16000.0,58.7844,58.8126,58.7185,58.7185,16000.0
2019-09-17 12:00:00,62.43,62.45,62.36,62.43,17496.0,58.7279,58.7467,58.6621,58.7279,17496.0
2019-09-17 12:10:00,62.41,62.44,62.33,62.36,8352.0,58.7091,58.7373,58.6339,58.6621,8352.0
2019-09-17 12:20:00,62.37,62.37,62.29,62.32,9740.0,58.6715,58.6715,58.5962,58.6245,9740.0
2019-09-17 12:30:00,62.31,62.35,62.27,62.27,8056.0,58.615,58.6527,58.5774,58.5774,8056.0
2019-09-17 12:40:00,62.27,62.28,62.24,62.25,9136.0,58.5774,58.5868,58.5492,58.5586,9136.0
2019-09-17 12:50:00,62.23,62.27,62.23,62.26,10908.0,58.5398,58.5774,58.5398,58.568,10908.0
2019-09-17 13:00:00,62.27,62.29,62.2,62.22,13200.0,58.5774,58.5962,58.5116,58.5304,13200.0
2019-09-17 13:10:00,62.23,62.32,62.23,62.32,6400.0,58.5398,58.6245,58.5398,58.6245,6400.0
2019-09-17 13:20:00,62.31,62.32,62.2,62.2,9148.0,58.615,58.6245,58.5116,58.5116,9148.0
2019-09-17 13:30:00,62.19,62.21,62.17,62.21,9600.0,58.5022,58.521,58.4833,58.521,9600.0
2019-09-17 13:40:00,62.23,62.4,62.23,62.38,12400.0,58.5398,58.6997,58.5398,58.6809,12400.0
2019-09-17 13:50:00,62.39,62.49,62.35,62.35,22256.0,58.6903,58.7844,58.6527,58.6527,22256.0
2019-09-17 14:00:00,62.34,62.39,62.34,62.35,5768.0,58.6433,58.6903,58.6433,58.6527,5768.0
2019-09-17 14:10:00,62.36,62.38,62.33,62.35,8000.0,58.6621,58.6809,58.6339,58.6527,8000.0
2019-09-17 14:20:00,62.36,62.43,62.36,62.43,7588.0,58.6621,58.7279,58.6621,58.7279,7588.0
2019-09-17 14:30:00,62.46,62.46,62.35,62.35,12244.0,58.7561,58.7561,58.6527,58.6527,12244.0
2019-09-17 14:40:00,62.38,62.43,62.38,62.41,14880.0,58.6809,58.7279,58.6809,58.7091,14880.0
2019-09-17 14:50:00,62.42,62.47,62.39,62.46,12080.0,58.7185,58.7656,58.6903,58.7561,12080.0
2019-09-17 15:00:00,62.46,62.47,62.41,62.44,17800.0,58.7561,58.7656,58.7091,58.7373,17800.0
2019-09-17 15:10:00,62.41,62.41,62.37,62.39,17656.0,58.7091,58.7091,58.6715,58.6903,17656.0
2019-09-17 15:20:00,62.4,62.48,62.4,62.47,22120.0,58.6997,58.775,58.6997,58.7656,22120.0
2019-09-17 15:30:00,62.48,62.5,62.46,62.48,44400.0,58.775,58.7938,58.7561,58.775,44400.0
2019-09-17 15:40:00,62.49,62.56,62.49,62.56,34000.0,58.7844,58.8502,58.7844,58.8502,34000.0
2019-09-17 15:50:00,62.57,62.57,62.45,62.49,109080.0,58.8596,58.8596,58.7467,58.7844,109080.0
2019-09-18 09:30:00,62.53,62.53,61.92,61.96,22252.0,58.822,58.822,58.2482,58.2858,22252.0
2019-09-18 09:40:00,61.9,62.0,61.87,61.9,17780.0,58.2294,58.3234,58.2011,58.2294,17780.0
2019-09-18 09:50:00,61.87,61.88,61.74,61.84,19548.0,58.2011,58.2105,58.0788,58.1729,19548.0
2019-09-18 10:00:00,61.88,62.1,61.88,62.1,32160.0,58.2105,58.4175,58.2105,58.4175,32160.0
2019-09-18 10:10:00,62.1,62.21,62.02,62.21,24400.0,58.4175,58.521,58.3422,58.521,24400.0
2019-09-18 10:20:00,62.23,62.24,62.08,62.13,33396.0,58.5398,58.5492,58.3987,58.4457,33396.0
2019-09-18 10:30:00,62.1,62.13,62.06,62.09,17200.0,58.4175,58.4457,58.3799,58.4081,17200.0
2019-09-18 10:40:00,62.07,62.12,62.01,62.04,36564.0,58.3893,58.4363,58.3328,58.3611,36564.0
2019-09-18 10:50:00,62.0,62.07,62.0,62.06,20880.0,58.3234,58.3893,58.3234,58.3799,20880.0
2019-09-18 11:00:00,62.05,62.13,62.03,62.05,61580.0,58.3705,58.4457,58.3516,58.3705,61580.0
2019-09-18 11:10:00,62.04,62.12,62.04,62.06,27808.0,58.3611,58.4363,58.3611,58.3799,27808.0
2019-09-18 11:20:00,62.09,62.09,61.93,62.04,9200.0,58.4081,58.4081,58.2576,58.3611,9200.0
2019-09-18 11:30:00,62.09,62.1,62.05,62.1,10400.0,58.4081,58.4175,58.3705,58.4175,10400.0
2019-09-18 11:40:00,62.09,62.12,62.05,62.09,23844.0,58.4081,58.4363,58.3705,58.4081,23844.0
2019-09-18 11:50:00,62.09,62.12,62.03,62.07,18008.0,58.4081,58.4363,58.3516,58.3893,18008.0
2019-09-18 12:00:00,62.08,62.13,62.06,62.12,14660.0,58.3987,58.4457,58.3799,58.4363,14660.0
2019-09-18 12:10:00,62.11,62.13,62.06,62.08,22008.0,58.4269,58.4457,58.3799,58.3987,22008.0
2019-09-18 12:20:00,62.08,62.12,62.08,62.11,5604.0,58.3987,58.4363,58.3987,58.4269,5604.0
2019-09-18 12:30:00,62.12,62.14,62.1,62.11,5280.0,58.4363,58.4551,58.4175,58.4269,5280.0
2019-09-18 12:40:00,62.12,62.12,62.07,62.08,9600.0,58.4363,58.4363,58.3893,58.3987,9600.0
2019-09-18 12:50:00,62.07,62.11,62.05,62.1,10800.0,58.3893,58.4269,58.3705,58.4175,10800.0
2019-09-18 13:00:00,62.1,62.13,62.09,62.11,7600.0,58.4175,58.4457,58.4081,58.4269,7600.0
2019-09-18 13:10:00,62.12,62.12,62.05,62.05,7600.0,58.4363,58.4363,58.3705,58.3705,7600.0
2019-09-18 13:20:00,62.09,62.12,62.02,62.02,11600.0,58.4081,58.4363,58.3422,58.3422,11600.0
2019-09-18 13:30:00,62.06,62.1,62.06,62.06,11200.0,58.3799,58.4175,58.3799,58.3799,11200.0
2019-09-18 13:40:00,62.06,62.2,62.06,62.15,14800.0,58.3799,58.5116,58.3799,58.4645,14800.0
2019-09-18 13:50:00,62.16,62.27,62.14,62.27,21048.0,58.4739,58.5774,58.4551,58.5774,21048.0
2019-09-18 14:00:00,62.26,62.26,61.91,62.08,25600.0,58.568,58.568,58.2388,58.3987,25600.0
2019-09-18 14:10:00,62.05,62.07,61.81,61.84,13600.0,58.3705,58.3893,58.1447,58.1729,13600.0
2019-09-18 14:20:00,61.72,61.86,61.72,61.75,11200.0,58.06,58.1917,58.06,58.0883,11200.0
2019-09-18 14:30:00,61.79,61.9,61.74,61.81,10000.0,58.1259,58.2294,58.0788,58.1447,10000.0
2019-09-18 14:40:00,61.85,61.94,61.8,61.8,25600.0,58.1823,58.267,58.1353,58.1353,25600.0
2019-09-18 14:50:00,61.86,62.1,61.86,62.05,18408.0,58.1917,58.4175,58.1917,58.3705,18408.0
2019-09-18 15:00:00,62.08,62.18,62.03,62.17,26304.0,58.3987,58.4928,58.3516,58.4833,26304.0
2019-09-18 15:10:00,62.18,62.24,62.13,62.2,47116.0,58.4928,58.5492,58.4457,58.5116,47116.0
2019-09-18 15:20:00,62.22,62.26,62.14,62.16,51516.0,58.5304,58.568,58.4551,58.4739,51516.0
2019-09-18 15:30:00,62.17,62.41,62.16,62.31,77460.0,58.4833,58.7091,58.4739,58.615,77460.0
2019-09-18 15:40:00,62.31,62.38,62.25,62.37,73200.0,58.615,58.6809,58.5586,58.6715,73200.0
2019-09-18 15:50:00,62.37,62.52,62.3,62.41,193580.0,58.6715,58.8126,58.6056,58.7091,193580.0
2019-09-19 09:30:00,62.22,62.64,62.22,62.64,40888.0,58.5304,58.9255,58.5304,58.9255,40888.0
2019-09-19 09:40:00,62.54,62.61,62.49,62.6,17616.0,58.8314,58.8973,58.7844,58.8878,17616.0
2019-09-19 09:50:00,62.62,62.68,62.58,62.59,11200.0,58.9067,58.9631,58.869,58.8784,11200.0
2019-09-19 10:00:00,62.56,62.63,62.48,62.55,31600.0,58.8502,58.9161,58.775,58.8408,31600.0
2019-09-19 10:10:00,62.6,62.87,62.58,62.87,17492.0,58.8878,59.1418,58.869,59.1418,17492.0
2019-09-19 10:20:00,62.87,62.98,62.8,62.8,54360.0,59.1418,59.2453,59.076,59.076,54360.0
2019-09-19 10:30:00,62.85,62.92,62.79,62.92,58108.0,59.123,59.1889,59.0666,59.1889,58108.0
2019-09-19 10:40:00,62.92,62.97,62.87,62.94,15248.0,59.1889,59.2359,59.1418,59.2077,15248.0
2019-09-19 10:50:00,62.95,63.01,62.94,62.99,16000.0,59.2171,59.2735,59.2077,59.2547,16000.0
2019-09-19 11:00:00,62.98,62.99,62.91,62.96,22676.0,59.2453,59.2547,59.1795,59.2265,22676.0
2019-09-19 11:10:00,62.95,63.01,62.92,63.01,19196.0,59.2171,59.2735,59.1889,59.2735,19196.0
2019-09-19 11:20:00,63.04,63.16,63.04,63.15,12400.0,59.3018,59.4146,59.3018,59.4052,12400.0
2019-09-19 11:30:00,63.16,63.22,63.14,63.21,16160.0,59.4146,59.4711,59.3958,59.4617,16160.0
2019-09-19 11:40:00,63.24,63.24,63.12,63.18,96308.0,59.4899,59.4899,59.377,59.4335,96308.0
2019-09-19 11:50:00,63.17,63.18,63.1,63.1,18400.0,59.424,59.4335,59.3582,59.3582,18400.0
2019-09-19 12:00:00,63.12,63.21,63.1,63.21,11900.0,59.377,59.4617,59.3582,59.4617,11900.0
2019-09-19 12:10:00,63.2,63.2,63.13,63.19,19300.0,59.4523,59.4523,59.3864,59.4429,19300.0
2019-09-19 12:20:00,63.18,63.2,62.99,62.99,16072.0,59.4335,59.4523,59.2547,59.2547,16072.0
2019-09-19 12:30:00,63.01,63.08,62.99,63.05,26856.0,59.2735,59.3394,59.2547,59.3112,26856.0
2019-09-19 12:40:00,63.05,63.09,63.0,63.09,17188.0,59.3112,59.3488,59.2641,59.3488,17188.0
2019-09-19 12:50:00,63.12,63.14,63.08,63.14,9628.0,59.377,59.3958,59.3394,59.3958,9628.0
2019-09-19 13:00:00,63.12,63.17,63.09,63.14,11600.0,59.377,59.424,59.3488,59.3958,11600.0
2019-09-19 13:10:00,63.13,63.13,62.98,63.05,26308.0,59.3864,59.3864,59.2453,59.3112,26308.0
2019-09-19 13:20:00,63.06,63.06,62.99,63.03,15720.0,59.3206,59.3206,59.2547,59.2923,15720.0
2019-09-19 13:30:00,63.02,63.07,62.99,63.02,13736.0,59.2829,59.33,59.2547,59.2829,13736.0
2019-09-19 13:40:00,63.02,63.04,62.91,63.02,9636.0,59.2829,59.3018,59.1795,59.2829,9636.0
2019-09-19 13:50:00,63.03,63.07,63.01,63.07,19876.0,59.2923,59.33,59.2735,59.33,19876.0
2019-09-19 14:00:00,63.08,63.08,62.99,63.08,14272.0,59.3394,59.3394,59.2547,59.3394,14272.0
2019-09-19 14:10:00,63.07,63.15,63.06,63.15,17796.0,59.33,59.4052,59.3206,59.4052,17796.0
2019-09-19 14:20:00,63.15,63.17,63.06,63.08,18548.0,59.4052,59.424,59.3206,59.3394,18548.0
2019-09-19 14:30:00,63.06,63.07,63.0,63.0,20000.0,59.3206,59.33,59.2641,59.2641,20000.0
2019-09-19 14:40:00,63.01,63.06,62.99,63.02,18400.0,59.2735,59.3206,59.2547,59.2829,18400.0
2019-09-19 14:50:00,63.02,63.07,62.97,62.99,27040.0,59.2829,59.33,59.2359,59.2547,27040.0
2019-09-19 15:00:00,62.97,63.01,62.93,63.0,22468.0,59.2359,59.2735,59.1983,59.2641,22468.0
2019-09-19 15:10:00,63.01,63.02,62.97,62.99,15200.0,59.2735,59.2829,59.2359,59.2547,15200.0
2019-09-19 15:20:00,62.99,63.02,62.99,62.99,27716.0,59.2547,59.2829,59.2547,59.2547,27716.0
2019-09-19 15:30:00,62.99,62.99,62.85,62.92,34520.0,59.2547,59.2547,59.123,59.1889,34520.0
2019-09-19 15:40:00,62.92,62.96,62.88,62.9,26200.0,59.1889,59.2265,59.1512,59.1701,26200.0
2019-09-19 15:50:00,62.88,62.93,62.78,62.85,92224.0,59.1512,59.1983,59.0572,59.123,92224.0
2019-09-20 09:30:00,63.11,63.32,62.98,63.31,534904.0,59.3676,59.5652,59.2453,59.5557,534904.0
2019-09-20 09:40:00,63.31,63.57,63.25,63.51,45492.0,59.5557,59.8003,59.4993,59.7439,45492.0
2019-09-20 09:50:00,63.52,63.81,63.52,63.69,61128.0,59.7533,60.0261,59.7533,59.9132,61128.0
2019-09-20 10:00:00,63.64,63.71,63.51,63.71,15984.0,59.8662,59.932,59.7439,59.932,15984.0
2019-09-20 10:10:00,63.69,63.79,63.64,63.79,18604.0,59.9132,60.0073,59.8662,60.0073,18604.0
2019-09-20 10:20:00,63.8,63.98,63.77,63.98,54080.0,60.0167,60.186,59.9885,60.186,54080.0
2019-09-20 10:30:00,63.94,64.02,63.91,63.94,85352.0,60.1484,60.2236,60.1202,60.1484,85352.0
2019-09-20 10:40:00,63.94,63.96,63.65,63.78,71040.0,60.1484,60.1672,59.8756,59.9979,71040.0
2019-09-20 10:50:00,63.82,63.85,63.72,63.85,42780.0,60.0355,60.0637,59.9414,60.0637,42780.0
2019-09-20 11:00:00,63.84,63.9,63.71,63.83,55740.0,60.0543,60.1108,59.932,60.0449,55740.0
2019-09-20 11:10:00,63.77,64.12,63.77,64.03,53176.0,59.9885,60.3177,59.9885,60.233,53176.0
2019-09-20 11:20:00,64.04,64.17,63.97,63.97,30952.0,60.2425,60.3647,60.1766,60.1766,30952.0
2019-09-20 11:30:00,63.98,64.02,63.9,63.91,18804.0,60.186,60.2236,60.1108,60.1202,18804.0
2019-09-20 11:40:00,63.91,64.08,63.8,64.08,38788.0,60.1202,60.2801,60.0167,60.2801,38788.0
2019-09-20 11:50:00,64.03,64.2,64.03,64.2,29864.0,60.233,60.393,60.233,60.393,29864.0
2019-09-20 12:00:00,64.21,64.22,64.01,64.02,39196.0,60.4024,60.4118,60.2142,60.2236,39196.0
2019-09-20 12:10:00,64.04,64.22,64.04,64.11,62752.0,60.2425,60.4118,60.2425,60.3083,62752.0
2019-09-20 12:20:00,64.1,64.1,63.93,63.98,5584.0,60.2989,60.2989,60.139,60.186,5584.0
2019-09-20 12:30:00,63.92,63.92,63.7,63.72,9532.0,60.1296,60.1296,59.9226,59.9414,9532.0
2019-09-20 12:40:00,63.69,63.7,63.58,63.7,12860.0,59.9132,59.9226,59.8097,59.9226,12860.0
2019-09-20 12:50:00,63.71,63.8,63.71,63.72,6600.0,59.932,60.0167,59.932,59.9414,6600.0
2019-09-20 13:00:00,63.71,63.74,63.7,63.71,10104.0,59.932,59.9602,59.9226,59.932,10104.0
2019-09-20 13:10:00,63.7,63.73,63.15,63.49,32928.0,59.9226,59.9508,59.4052,59.7251,32928.0
2019-09-20 13:20:00,63.48,63.66,63.48,63.6,11000.0,59.7157,59.885,59.7157,59.8285,11000.0
2019-09-20 13:30:00,63.6,63.63,63.54,63.57,10852.0,59.8285,59.8568,59.7721,59.8003,10852.0
2019-09-20 13:40:00,63.56,63.56,63.4,63.49,26664.0,59.7909,59.7909,59.6404,59.7251,26664.0
2019-09-20 13:50:00,63.56,63.63,63.51,63.58,17984.0,59.7909,59.8568,59.7439,59.8097,17984.0
2019-09-20 14:00:00,63.72,63.75,63.65,63.66,7708.0,59.9414,59.9697,59.8756,59.885,7708.0
2019-09-20 14:10:00,63.68,63.73,63.63,63.67,11600.0,59.9038,59.9508,59.8568,59.8944,11600.0
2019-09-20 14:20:00,63.65,63.76,63.64,63.76,15304.0,59.8756,59.9791,59.8662,59.9791,15304.0
2019-09-20 14:30:00,63.77,63.83,63.76,63.81,25732.0,59.9885,60.0449,59.9791,60.0261,25732.0
2019-09-20 14:40:00,63.82,63.85,63.77,63.82,11736.0,60.0355,60.0637,59.9885,60.0355,11736.0
2019-09-20 14:50:00,63.82,63.87,63.74,63.87,16496.0,60.0355,60.0825,59.9602,60.0825,16496.0
2019-09-20 15:00:00,63.84,63.84,63.77,63.77,24536.0,60.0543,60.0543,59.9885,59.9885,24536.0
2019-09-20 15:10:00,63.73,63.77,63.7,63.74,12060.0,59.9508,59.9885,59.9226,59.9602,12060.0
2019-09-20 15:20:00,63.74,63.76,63.63,63.65,17200.0,59.9602,59.9791,59.8568,59.8756,17200.0
2019-09-20 15:30:00,63.63,63.7,63.6,63.68,26108.0,59.8568,59.9226,59.8285,59.9038,26108.0
2019-09-20 15:40:00,63.62,63.69,63.44,63.44,55396.0,59.8474,59.9132,59.678,59.678,55396.0
2019-09-20 15:50:00,63.44,63.66,63.38,63.45,338372.0,59.678,59.885,59.6216,59.6874,338372.0
2019-09-23 09:30:00,63.61,63.78,63.29,63.33,67908.0,59.838,59.9979,59.5369,59.5746,67908.0
2019-09-23 09:40:00,63.38,63.45,63.22,63.45,18600.0,59.6216,59.6874,59.4711,59.6874,18600.0
2019-09-23 09:50:00,63.38,63.63,63.38,63.52,19028.0,59.6216,59.8568,59.6216,59.7533,19028.0
2019-09-23 10:00:00,63.48,63.48,63.24,63.24,14900.0,59.7157,59.7157,59.4899,59.4899,14900.0
2019-09-23 10:10:00,63.24,63.32,63.12,63.32,18496.0,59.4899,59.5652,59.377,59.5652,18496.0
2019-09-23 10:20:00,63.37,63.49,63.37,63.49,15200.0,59.6122,59.7251,59.6122,59.7251,15200.0
2019-09-23 10:30:00,63.49,63.55,63.44,63.49,22636.0,59.7251,59.7815,59.678,59.7251,22636.0
2019-09-23 10:40:00,63.46,63.51,63.35,63.37,16832.0,59.6968,59.7439,59.5934,59.6122,16832.0
2019-09-23 10:50:00,63.35,63.42,63.22,63.27,13280.0,59.5934,59.6592,59.4711,59.5181,13280.0
2019-09-23 11:00:00,63.32,63.4,63.28,63.31,10456.0,59.5652,59.6404,59.5275,59.5557,10456.0
2019-09-23 11:10:00,63.3,63.3,63.15,63.18,22504.0,59.5463,59.5463,59.4052,59.4335,22504.0
2019-09-23 11:20:00,63.22,63.22,63.09,63.17,26472.0,59.4711,59.4711,59.3488,59.424,26472.0
2019-09-23 11:30:00,63.17,63.27,63.17,63.19,13200.0,59.424,59.5181,59.424,59.4429,13200.0
2019-09-23 11:40:00,63.22,63.32,63.21,63.22,26000.0,59.4711,59.5652,59.4617,59.4711,26000.0
2019-09-23 11:50:00,63.24,63.25,63.12,63.14,22496.0,59.4899,59.4993,59.377,59.3958,22496.0
2019-09-23 12:00:00,63.14,63.2,63.11,63.16,26384.0,59.3958,59.4523,59.3676,59.4146,26384.0
2019-09-23 12:10:00,63.18,63.21,63.13,63.17,19324.0,59.4335,59.4617,59.3864,59.424,19324.0
2019-09-23 12:20:00,63.16,63.17,63.13,63.14,15200.0,59.4146,59.424,59.3864,59.3958,15200.0
2019-09-23 12:30:00,63.14,63.21,63.13,63.21,13740.0,59.3958,59.4617,59.3864,59.4617,13740.0
2019-09-23 12:40:00,63.18,63.24,63.16,63.23,20640.0,59.4335,59.4899,59.4146,59.4805,20640.0
2019-09-23 12:50:00,63.22,63.23,63.1,63.11,30308.0,59.4711,59.4805,59.3582,59.3676,30308.0
2019-09-23 13:00:00,63.1,63.18,63.1,63.16,17300.0,59.3582,59.4335,59.3582,59.4146,17300.0
2019-09-23 13:10:00,63.15,63.24,63.13,63.24,11200.0,59.4052,59.4899,59.3864,59.4899,11200.0
2019-09-23 13:20:00,63.27,63.34,63.24,63.31,14400.0,59.5181,59.584,59.4899,59.5557,14400.0
2019-09-23 13:30:00,63.33,63.38,63.32,63.35,16388.0,59.5746,59.6216,59.5652,59.5934,16388.0
2019-09-23 13:40:00,63.34,63.42,63.34,63.42,11200.0,59.584,59.6592,59.584,59.6592,11200.0
2019-09-23 13:50:00,63.4,63.44,63.33,63.33,16520.0,59.6404,59.678,59.5746,59.5746,16520.0
2019-09-23 14:00:00,63.34,63.36,63.26,63.26,16092.0,59.584,59.6028,59.5087,59.5087,16092.0
2019-09-23 14:10:00,63.25,63.39,63.24,63.34,19260.0,59.4993,59.631,59.4899,59.584,19260.0
2019-09-23 14:20:00,63.38,63.41,63.33,63.35,14460.0,59.6216,59.6498,59.5746,59.5934,14460.0
2019-09-23 14:30:00,63.36,63.38,63.33,63.34,19600.0,59.6028,59.6216,59.5746,59.584,19600.0
2019-09-23 14:40:00,63.35,63.39,63.35,63.37,19872.0,59.5934,59.631,59.5934,59.6122,19872.0
2019-09-23 14:50:00,63.38,63.46,63.38,63.46,27336.0,59.6216,59.6968,59.6216,59.6968,27336.0
2019-09-23 15:00:00,63.46,63.67,63.46,63.66,40196.0,59.6968,59.8944,59.6968,59.885,40196.0
2019-09-23 15:10:00,63.67,63.84,63.65,63.71,58220.0,59.8944,60.0543,59.8756,59.932,58220.0
2019-09-23 15:20:00,63.69,63.8,63.68,63.72,31840.0,59.9132,60.0167,59.9038,59.9414,31840.0
2019-09-23 15:30:00,63.72,63.74,63.68,63.69,29020.0,59.9414,59.9602,59.9038,59.9132,29020.0
2019-09-23 15:40:00,63.69,63.74,63.65,63.74,38576.0,59.9132,59.9602,59.8756,59.9602,38576.0
2019-09-23 15:50:00,63.74,63.75,63.62,63.67,187540.0,59.9602,59.9697,59.8474,59.8944,187540.0
2019-09-24 09:30:00,64.07,64.34,63.85,64.34,60928.0,60.2707,60.5247,60.0637,60.5247,60928.0
2019-09-24 09:40:00,64.39,64.45,64.24,64.39,27744.0,60.5717,60.6281,60.4306,60.5717,27744.0
2019-09-24 09:50:00,64.41,64.48,64.16,64.16,23800.0,60.5905,60.6564,60.3553,60.3553,23800.0
2019-09-24 10:00:00,64.17,64.22,64.01,64.08,66416.0,60.3647,60.4118,60.2142,60.2801,66416.0
2019-09-24 10:10:00,64.0,64.14,63.97,64.0,25880.0,60.2048,60.3365,60.1766,60.2048,25880.0
2019-09-24 10:20:00,64.04,64.1,63.75,63.82,53732.0,60.2425,60.2989,59.9697,60.0355,53732.0
2019-09-24 10:30:00,63.84,63.92,63.8,63.9,12948.0,60.0543,60.1296,60.0167,60.1108,12948.0
2019-09-24 10:40:00,63.87,63.87,63.69,63.73,21464.0,60.0825,60.0825,59.9132,59.9508,21464.0
2019-09-24 10:50:00,63.77,63.91,63.77,63.87,21868.0,59.9885,60.1202,59.9885,60.0825,21868.0
2019-09-24 11:00:00,63.87,63.87,63.73,63.83,10860.0,60.0825,60.0825,59.9508,60.0449,10860.0
2019-09-24 11:10:00,63.81,63.87,63.72,63.74,25160.0,60.0261,60.0825,59.9414,59.9602,25160.0
2019-09-24 11:20:00,63.74,63.81,63.72,63.79,13248.0,59.9602,60.0261,59.9414,60.0073,13248.0
2019-09-24 11:30:00,63.77,63.77,63.5,63.5,33264.0,59.9885,59.9885,59.7345,59.7345,33264.0
2019-09-24 11:40:00,63.46,63.56,63.34,63.47,53948.0,59.6968,59.7909,59.584,59.7063,53948.0
2019-09-24 11:50:00,63.48,63.6,63.44,63.58,31676.0,59.7157,59.8285,59.678,59.8097,31676.0
2019-09-24 12:00:00,63.58,63.63,63.55,63.59,14400.0,59.8097,59.8568,59.7815,59.8191,14400.0
2019-09-24 12:10:00,63.64,63.7,63.62,63.63,29048.0,59.8662,59.9226,59.8474,59.8568,29048.0
2019-09-24 12:20:00,63.58,63.66,63.17,63.22,30380.0,59.8097,59.885,59.424,59.4711,30380.0
2019-09-24 12:30:00,63.24,63.31,63.08,63.1,13432.0,59.4899,59.5557,59.3394,59.3582,13432.0
2019-09-24 12:40:00,63.13,63.13,63.0,63.09,18800.0,59.3864,59.3864,59.2641,59.3488,18800.0
2019-09-24 12:50:00,63.1,63.13,63.0,63.04,21220.0,59.3582,59.3864,59.2641,59.3018,21220.0
2019-09-24 13:00:00,63.04,63.11,63.01,63.05,19664.0,59.3018,59.3676,59.2735,59.3112,19664.0
2019-09-24 13:10:00,63.02,63.07,62.9,62.94,26120.0,59.2829,59.33,59.1701,59.2077,26120.0
2019-09-24 13:20:00,62.93,62.99,62.81,62.96,17520.0,59.1983,59.2547,59.0854,59.2265,17520.0
2019-09-24 13:30:00,62.97,63.07,62.97,63.02,17032.0,59.2359,59.33,59.2359,59.2829,17032.0
2019-09-24 13:40:00,63.03,63.15,63.02,63.12,22252.0,59.2923,59.4052,59.2829,59.377,22252.0
2019-09-24 13:50:00,63.1,63.17,63.0,63.01,16072.0,59.3582,59.424,59.2641,59.2735,16072.0
2019-09-24 14:00:00,63.04,63.04,62.9,63.02,20160.0,59.3018,59.3018,59.1701,59.2829,20160.0
2019-09-24 14:10:00,63.0,63.52,62.94,63.48,41332.0,59.2641,59.7533,59.2077,59.7157,41332.0
2019-09-24 14:20:00,63.44,63.48,63.37,63.42,23396.0,59.678,59.7157,59.6122,59.6592,23396.0
2019-09-24 14:30:00,63.41,63.46,63.19,63.19,42856.0,59.6498,59.6968,59.4429,59.4429,42856.0
2019-09-24 14:40:00,63.21,63.25,63.12,63.25,19200.0,59.4617,59.4993,59.377,59.4993,19200.0
2019-09-24 14:50:00,63.23,63.33,63.15,63.18,18404.0,59.4805,59.5746,59.4052,59.4335,18404.0
2019-09-24 15:00:00,63.13,63.16,63.08,63.09,16784.0,59.3864,59.4146,59.3394,59.3488,16784.0
2019-09-24 15:10:00,63.08,63.14,63.03,63.07,26960.0,59.3394,59.3958,59.2923,59.33,26960.0
2019-09-24 15:20:00,63.05,63.06,62.89,63.01,22824.0,59.3112,59.3206,59.1607,59.2735,22824.0
2019-09-24 15:30:00,62.99,62.99,62.83,62.9,48512.0,59.2547,59.2547,59.1042,59.1701,48512.0
2019-09-24 15:40:00,62.89,63.09,62.82,63.08,63552.0,59.1607,59.3488,59.0948,59.3394,63552.0
2019-09-24 15:50:00,63.1,63.21,62.94,63.06,182092.0,59.3582,59.4617,59.2077,59.3206,182092.0
2019-09-25 09:30:00,65.5,66.74,65.04,66.0,676128.0,61.6159,62.7823,61.1832,62.0862,676128.0
2019-09-25 09:40:00,66.05,66.61,65.17,65.92,635316.0,62.1333,62.6601,61.3054,62.011,635316.0
2019-09-25 09:50:00,65.9,66.69,65.88,66.19,331220.0,61.9922,62.7353,61.9733,62.265,331220.0
2019-09-25 10:00:00,66.2,66.61,66.02,66.23,278976.0,62.2744,62.6601,62.105,62.3026,278976.0
2019-09-25 10:10:00,66.23,66.59,66.18,66.48,209168.0,62.3026,62.6412,62.2556,62.5378,209168.0
2019-09-25 10:20:00,66.36,66.38,66.02,66.1,103672.0,62.4249,62.4437,62.105,62.1803,103672.0
2019-09-25 10:30:00,66.14,66.54,66.14,66.28,157564.0,62.2179,62.5942,62.2179,62.3496,157564.0
2019-09-25 10:40:00,66.23,66.32,66.11,66.21,75732.0,62.3026,62.3873,62.1897,62.2838,75732.0
2019-09-25 10:50:00,66.2,66.28,66.0,66.21,104840.0,62.2744,62.3496,62.0862,62.2838,104840.0
2019-09-25 11:00:00,66.24,66.28,65.77,65.91,122664.0,62.312,62.3496,61.8699,62.0016,122664.0
2019-09-25 11:10:00,65.92,65.97,65.64,65.7,60928.0,62.011,62.058,61.7476,61.804,60928.0
2019-09-25 11:20:00,65.77,66.22,65.74,66.2,55416.0,61.8699,62.2932,61.8416,62.2744,55416.0
2019-09-25 11:30:00,66.21,66.22,65.97,66.04,42328.0,62.2838,62.2932,62.058,62.1239,42328.0
2019-09-25 11:40:00,66.04,66.24,66.04,66.17,35252.0,62.1239,62.312,62.1239,62.2461,35252.0
2019-09-25 11:50:00,66.17,66.33,65.98,66.3,89240.0,62.2461,62.3967,62.0674,62.3684,89240.0
2019-09-25 12:00:00,66.31,66.35,66.22,66.28,67140.0,62.3778,62.4155,62.2932,62.3496,67140.0
2019-09-25 12:10:00,66.27,66.33,66.17,66.21,67116.0,62.3402,62.3967,62.2461,62.2838,67116.0
2019-09-25 12:20:00,66.25,66.33,66.21,66.31,43268.0,62.3214,62.3967,62.2838,62.3778,43268.0
2019-09-25 12:30:00,66.36,66.44,66.32,66.36,103080.0,62.4249,62.5001,62.3873,62.4249,103080.0
2019-09-25 12:40:00,66.39,66.48,66.33,66.47,67064.0,62.4531,62.5378,62.3967,62.5284,67064.0
2019-09-25 12:50:00,66.46,66.53,66.42,66.5,36860.0,62.519,62.5848,62.4813,62.5566,36860.0
2019-09-25 13:00:00,66.52,66.88,66.5,66.76,71724.0,62.5754,62.914,62.5566,62.8012,71724.0
2019-09-25 13:10:00,66.78,66.78,66.53,66.55,69940.0,62.82,62.82,62.5848,62.6036,69940.0
2019-09-25 13:20:00,66.52,66.55,66.12,66.34,103992.0,62.5754,62.6036,62.1991,62.4061,103992.0
2019-09-25 13:30:00,66.39,66.48,66.37,66.42,36796.0,62.4531,62.5378,62.4343,62.4813,36796.0
2019-09-25 13:40:00,66.49,66.59,66.45,66.54,51620.0,62.5472,62.6412,62.5095,62.5942,51620.0
2019-09-25 13:50:00,66.54,66.7,66.53,66.68,297168.0,62.5942,62.7447,62.5848,62.7259,297168.0
2019-09-25 14:00:00,66.69,66.71,66.58,66.65,65964.0,62.7353,62.7541,62.6318,62.6977,65964.0
2019-09-25 14:10:00,66.65,66.71,66.61,66.71,74144.0,62.6977,62.7541,62.6601,62.7541,74144.0
2019-09-25 14:20:00,66.75,66.96,66.69,66.79,90912.0,62.7918,62.9893,62.7353,62.8294,90912.0
2019-09-25 14:30:00,66.75,66.83,66.53,66.66,132756.0,62.7918,62.867,62.5848,62.7071,132756.0
2019-09-25 14:40:00,66.66,66.77,66.61,66.72,56916.0,62.7071,62.8106,62.6601,62.7635,56916.0
2019-09-25 14:50:00,66.69,66.74,66.64,66.74,44380.0,62.7353,62.7823,62.6883,62.7823,44380.0
2019-09-25 15:00:00,66.73,66.77,66.47,66.57,105172.0,62.7729,62.8106,62.5284,62.6224,105172.0
2019-09-25 15:10:00,66.56,66.75,66.56,66.75,56768.0,62.613,62.7918,62.613,62.7918,56768.0
2019-09-25 15:20:00,66.75,66.84,66.71,66.8,69148.0,62.7918,62.8764,62.7541,62.8388,69148.0
2019-09-25 15:30:00,66.79,66.85,66.76,66.83,66232.0,62.8294,62.8858,62.8012,62.867,66232.0
2019-09-25 15:40:00,66.83,66.94,66.83,66.92,81684.0,62.867,62.9705,62.867,62.9517,81684.0
2019-09-25 15:50:00,66.94,66.97,66.61,66.61,289112.0,62.9705,62.9987,62.6601,62.6601,289112.0
2019-09-26 09:30:00,66.58,66.71,66.35,66.63,99596.0,62.6318,62.7541,62.4155,62.6789,99596.0
2019-09-26 09:40:00,66.61,66.61,66.38,66.6,123336.0,62.6601,62.6601,62.4437,62.6506,123336.0
2019-09-26 09:50:00,66.59,66.66,66.49,66.5,67892.0,62.6412,62.7071,62.5472,62.5566,67892.0
2019-09-26 10:00:00,66.53,66.61,66.44,66.52,43280.0,62.5848,62.6601,62.5001,62.5754,43280.0
2019-09-26 10:10:00,66.53,66.57,66.41,66.56,69544.0,62.5848,62.6224,62.4719,62.613,69544.0
2019-09-26 10:20:00,66.52,66.66,66.5,66.6,50236.0,62.5754,62.7071,62.5566,62.6506,50236.0
2019-09-26 10:30:00,66.6,66.7,66.48,66.61,49044.0,62.6506,62.7447,62.5378,62.6601,49044.0
2019-09-26 10:40:00,66.57,66.63,66.51,66.6,15304.0,62.6224,62.6789,62.566,62.6506,15304.0
2019-09-26 10:50:00,66.61,66.65,66.5,66.54,20716.0,62.6601,62.6977,62.5566,62.5942,20716.0
2019-09-26 11:00:00,66.53,66.53,66.32,66.35,32024.0,62.5848,62.5848,62.3873,62.4155,32024.0
2019-09-26 11:10:00,66.38,66.46,66.27,66.32,20756.0,62.4437,62.519,62.3402,62.3873,20756.0
2019-09-26 11:20:00,66.35,66.4,66.28,66.38,37276.0,62.4155,62.4625,62.3496,62.4437,37276.0
2019-09-26 11:30:00,66.39,66.5,66.29,66.5,15380.0,62.4531,62.5566,62.359,62.5566,15380.0
2019-09-26 11:40:00,66.5,66.51,66.35,66.39,20740.0,62.5566,62.566,62.4155,62.4531,20740.0
2019-09-26 11:50:00,66.37,66.42,66.31,66.38,23724.0,62.4343,62.4813,62.3778,62.4437,23724.0
2019-09-26 12:00:00,66.38,66.46,66.35,66.42,26372.0,62.4437,62.519,62.4155,62.4813,26372.0
2019-09-26 12:10:00,66.44,66.49,66.42,66.49,11200.0,62.5001,62.5472,62.4813,62.5472,11200.0
2019-09-26 12:20:00,66.47,66.6,66.42,66.57,16000.0,62.5284,62.6506,62.4813,62.6224,16000.0
2019-09-26 12:30:00,66.55,66.64,66.54,66.6,23264.0,62.6036,62.6883,62.5942,62.6506,23264.0
2019-09-26 12:40:00,66.59,66.62,66.56,66.62,22400.0,62.6412,62.6695,62.613,62.6695,22400.0
2019-09-26 12:50:00,66.61,66.64,66.56,66.61,37608.0,62.6601,62.6883,62.613,62.6601,37608.0
2019-09-26 13:00:00,66.62,66.62,66.55,66.56,16000.0,62.6695,62.6695,62.6036,62.613,16000.0
2019-09-26 13:10:00,66.57,66.59,66.55,66.55,6124.0,62.6224,62.6412,62.6036,62.6036,6124.0
2019-09-26 13:20:00,66.58,66.58,66.48,66.55,17200.0,62.6318,62.6318,62.5378,62.6036,17200.0
2019-09-26 13:30:00,66.55,66.61,66.5,66.59,17988.0,62.6036,62.6601,62.5566,62.6412,17988.0
2019-09-26 13:40:00,66.58,66.62,66.54,66.54,35600.0,62.6318,62.6695,62.5942,62.5942,35600.0
2019-09-26 13:50:00,66.54,66.63,66.52,66.61,19392.0,62.5942,62.6789,62.5754,62.6601,19392.0
2019-09-26 14:00:00,66.61,66.72,66.58,66.72,26928.0,62.6601,62.7635,62.6318,62.7635,26928.0
2019-09-26 14:10:00,66.7,66.81,66.7,66.81,14804.0,62.7447,62.8482,62.7447,62.8482,14804.0
2019-09-26 14:20:00,66.81,66.86,66.73,66.81,51700.0,62.8482,62.8952,62.7729,62.8482,51700.0
2019-09-26 14:30:00,66.83,66.94,66.81,66.94,16344.0,62.867,62.9705,62.8482,62.9705,16344.0
2019-09-26 14:40:00,66.94,67.05,66.92,67.03,25312.0,62.9705,63.074,62.9517,63.0552,25312.0
2019-09-26 14:50:00,67.01,67.01,66.91,66.93,21600.0,63.0363,63.0363,62.9423,62.9611,21600.0
2019-09-26 15:00:00,66.94,67.02,66.89,66.92,29784.0,62.9705,63.0457,62.9235,62.9517,29784.0
2019-09-26 15:10:00,66.93,66.98,66.86,66.91,23300.0,62.9611,63.0081,62.8952,62.9423,23300.0
2019-09-26 15:20:00,66.92,67.1,66.89,67.06,35168.0,62.9517,63.121,62.9235,63.0834,35168.0
2019-09-26 15:30:00,67.08,67.17,67.04,67.04,47992.0,63.1022,63.1868,63.0646,63.0646,47992.0
2019-09-26 15:40:00,67.03,67.06,66.88,67.0,100304.0,63.0552,63.0834,62.914,63.0269,100304.0
2019-09-26 15:50:00,66.99,67.07,66.94,67.03,267840.0,63.0175,63.0928,62.9705,63.0552,267840.0
2019-09-27 09:30:00,67.04,67.24,66.93,67.04,42248.0,63.0646,63.2527,62.9611,63.0646,42248.0
2019-09-27 09:40:00,66.99,67.0,66.82,66.85,17388.0,63.0175,63.0269,62.8576,62.8858,17388.0
2019-09-27 09:50:00,66.81,66.92,66.81,66.87,15292.0,62.8482,62.9517,62.8482,62.9046,15292.0
2019-09-27 10:00:00,66.86,67.01,66.8,66.98,18308.0,62.8952,63.0363,62.8388,63.0081,18308.0
2019-09-27 10:10:00,66.95,66.98,66.83,66.89,20400.0,62.9799,63.0081,62.867,62.9235,20400.0
2019-09-27 10:20:00,66.92,67.14,66.85,67.14,40764.0,62.9517,63.1586,62.8858,63.1586,40764.0
2019-09-27 10:30:00,67.15,67.18,67.01,67.14,31860.0,63.168,63.1963,63.0363,63.1586,31860.0
2019-09-27 10:40:00,67.17,67.31,67.12,67.29,35988.0,63.1868,63.3185,63.1398,63.2997,35988.0
2019-09-27 10:50:00,67.31,67.43,67.31,67.4,14276.0,63.3185,63.4314,63.3185,63.4032,14276.0
2019-09-27 11:00:00,67.43,67.53,67.37,67.48,47884.0,63.4314,63.5255,63.375,63.4785,47884.0
2019-09-27 11:10:00,67.44,67.47,67.32,67.32,23600.0,63.4408,63.4691,63.328,63.328,23600.0
2019-09-27 11:20:00,67.34,67.34,67.05,67.11,26924.0,63.3468,63.3468,63.074,63.1304,26924.0
2019-09-27 11:30:00,67.1,67.19,66.68,66.82,48580.0,63.121,63.2057,62.7259,62.8576,48580.0
2019-09-27 11:40:00,66.84,66.97,66.77,66.9,18804.0,62.8764,62.9987,62.8106,62.9329,18804.0
2019-09-27 11:50:00,66.86,67.06,66.8,66.97,25968.0,62.8952,63.0834,62.8388,62.9987,25968.0
2019-09-27 12:00:00,66.98,66.98,66.82,66.86,41000.0,63.0081,63.0081,62.8576,62.8952,41000.0
2019-09-27 12:10:00,66.89,66.92,66.72,66.78,38400.0,62.9235,62.9517,62.7635,62.82,38400.0
2019-09-27 12:20:00,66.75,66.83,66.75,66.82,6572.0,62.7918,62.867,62.7918,62.8576,6572.0
2019-09-27 12:30:00,66.81,66.85,66.75,66.83,26616.0,62.8482,62.8858,62.7918,62.867,26616.0
2019-09-27 12:40:00,66.86,66.89,66.67,66.7,27240.0,62.8952,62.9235,62.7165,62.7447,27240.0
2019-09-27 12:50:00,66.7,66.74,66.58,66.6,20400.0,62.7447,62.7823,62.6318,62.6506,20400.0
2019-09-27 13:00:00,66.53,66.75,66.52,66.73,17244.0,62.5848,62.7918,62.5754,62.7729,17244.0
2019-09-27 13:10:00,66.71,66.72,66.6,66.61,32464.0,62.7541,62.7635,62.6506,62.6601,32464.0
2019-09-27 13:20:00,66.62,66.66,66.54,66.58,38672.0,62.6695,62.7071,62.5942,62.6318,38672.0
2019-09-27 13:30:00,66.56,66.6,66.45,66.49,54860.0,62.613,62.6506,62.5095,62.5472,54860.0
2019-09-27 13:40:00,66.51,66.62,66.5,66.5,22208.0,62.566,62.6695,62.5566,62.5566,22208.0
2019-09-27 13:50:00,66.51,66.62,66.44,66.58,11584.0,62.566,62.6695,62.5001,62.6318,11584.0
2019-09-27 14:00:00,66.61,66.61,66.46,66.49,23768.0,62.6601,62.6601,62.519,62.5472,23768.0
2019-09-27 14:10:00,66.46,66.47,66.28,66.31,28404.0,62.519,62.5284,62.3496,62.3778,28404.0
2019-09-27 14:20:00,66.33,66.36,66.26,66.32,29992.0,62.3967,62.4249,62.3308,62.3873,29992.0
2019-09-27 14:30:00,66.33,66.35,66.2,66.2,27800.0,62.3967,62.4155,62.2744,62.2744,27800.0
2019-09-27 14:40:00,66.21,66.24,66.14,66.18,27000.0,62.2838,62.312,62.2179,62.2556,27000.0
2019-09-27 14:50:00,66.17,66.17,66.05,66.15,20468.0,62.2461,62.2461,62.1333,62.2273,20468.0
2019-09-27 15:00:00,66.14,66.22,66.14,66.2,25200.0,62.2179,62.2932,62.2179,62.2744,25200.0
2019-09-27 15:10:00,66.23,66.46,66.23,66.44,42132.0,62.3026,62.519,62.3026,62.5001,42132.0
2019-09-27 15:20:00,66.47,66.49,66.33,66.35,36400.0,62.5284,62.5472,62.3967,62.4155,36400.0
2019-09-27 15:30:00,66.34,66.48,66.31,66.44,48224.0,62.4061,62.5378,62.3778,62.5001,48224.0
2019-09-27 15:40:00,66.45,66.51,66.45,66.5,44700.0,62.5095,62.566,62.5095,62.5566,44700.0
2019-09-27 15:50:00,66.5,66.61,66.38,66.57,309628.0,62.5566,62.6601,62.4437,62.6224,309628.0
2019-09-30 09:30:00,66.8,66.97,66.36,66.88,93724.0,62.8388,62.9987,62.4249,62.914,93724.0
2019-09-30 09:40:00,67.0,67.06,66.88,67.06,62956.0,63.0269,63.0834,62.914,63.0834,62956.0
2019-09-30 09:50:00,67.27,67.39,66.96,67.18,31208.0,63.2809,63.3938,62.9893,63.1963,31208.0
2019-09-30 10:00:00,67.17,67.19,66.98,67.13,23344.0,63.1868,63.2057,63.0081,63.1492,23344.0
2019-09-30 10:10:00,67.12,67.2,67.0,67.01,31528.0,63.1398,63.2151,63.0269,63.0363,31528.0
2019-09-30 10:20:00,67.0,67.03,66.93,66.97,6000.0,63.0269,63.0552,62.9611,62.9987,6000.0
2019-09-30 10:30:00,67.02,67.02,66.79,66.8,11888.0,63.0457,63.0457,62.8294,62.8388,11888.0
2019-09-30 10:40:00,66.78,66.95,66.78,66.92,11200.0,62.82,62.9799,62.82,62.9517,11200.0
2019-09-30 10:50:00,66.93,67.03,66.93,67.03,8956.0,62.9611,63.0552,62.9611,63.0552,8956.0
2019-09-30 11:00:00,67.05,67.05,66.88,66.94,30204.0,63.074,63.074,62.914,62.9705,30204.0
2019-09-30 11:10:00,66.97,67.02,66.87,66.93,18768.0,62.9987,63.0457,62.9046,62.9611,18768.0
2019-09-30 11:20:00,66.93,67.08,66.89,67.07,15000.0,62.9611,63.1022,62.9235,63.0928,15000.0
2019-09-30 11:30:00,67.1,67.14,66.97,67.08,16800.0,63.121,63.1586,62.9987,63.1022,16800.0
2019-09-30 11:40:00,67.06,67.17,67.06,67.11,17272.0,63.0834,63.1868,63.0834,63.1304,17272.0
2019-09-30 11:50:00,67.12,67.13,67.0,67.01,15920.0,63.1398,63.1492,63.0269,63.0363,15920.0
2019-09-30 12:00:00,67.04,67.1,66.96,67.0,16268.0,63.0646,63.121,62.9893,63.0269,16268.0
2019-09-30 12:10:00,66.99,67.09,66.94,66.98,26400.0,63.0175,63.1116,62.9705,63.0081,26400.0
2019-09-30 12:20:00,67.01,67.05,66.95,66.95,20400.0,63.0363,63.074,62.9799,62.9799,20400.0
2019-09-30 12:30:00,66.94,66.95,66.86,66.9,18480.0,62.9705,62.9799,62.8952,62.9329,18480.0
2019-09-30 12:40:00,66.91,66.96,66.89,66.95,14764.0,62.9423,62.9893,62.9235,62.9799,14764.0
2019-09-30 12:50:00,66.98,66.98,66.92,66.96,10572.0,63.0081,63.0081,62.9517,62.9893,10572.0
2019-09-30 13:00:00,66.96,66.96,66.91,66.92,9540.0,62.9893,62.9893,62.9423,62.9517,9540.0
2019-09-30 13:10:00,66.92,67.03,66.92,67.02,7600.0,62.9517,63.0552,62.9517,63.0457,7600.0
2019-09-30 13:20:00,67.03,67.06,66.97,66.98,24004.0,63.0552,63.0834,62.9987,63.0081,24004.0
2019-09-30 13:30:00,67.0,67.0,66.95,66.96,7600.0,63.0269,63.0269,62.9799,62.9893,7600.0
2019-09-30 13:40:00,66.98,67.05,66.98,67.05,12604.0,63.0081,63.074,63.0081,63.074,12604.0
2019-09-30 13:50:00,67.05,67.05,66.98,66.98,26772.0,63.074,63.074,63.0081,63.0081,26772.0
2019-09-30 14:00:00,66.99,67.02,66.95,67.02,8000.0,63.0175,63.0457,62.9799,63.0457,8000.0
2019-09-30 14:10:00,67.02,67.05,66.99,67.05,36744.0,63.0457,63.074,63.0175,63.074,36744.0
2019-09-30 14:20:00,67.05,67.14,67.02,67.13,47312.0,63.074,63.1586,63.0457,63.1492,47312.0
2019-09-30 14:30:00,67.12,67.12,67.07,67.09,9840.0,63.1398,63.1398,63.0928,63.1116,9840.0
2019-09-30 14:40:00,67.09,67.09,67.04,67.09,12000.0,63.1116,63.1116,63.0646,63.1116,12000.0
2019-09-30 14:50:00,67.09,67.12,67.07,67.08,12000.0,63.1116,63.1398,63.0928,63.1022,12000.0
2019-09-30 15:00:00,67.08,67.08,66.98,67.06,23600.0,63.1022,63.1022,63.0081,63.0834,23600.0
2019-09-30 15:10:00,67.07,67.07,67.01,67.01,17764.0,63.0928,63.0928,63.0363,63.0363,17764.0
2019-09-30 15:20:00,67.0,67.05,66.98,67.05,37636.0,63.0269,63.074,63.0081,63.074,37636.0
2019-09-30 15:30:00,67.03,67.03,66.92,67.03,58916.0,63.0552,63.0552,62.9517,63.0552,58916.0
2019-09-30 15:40:00,67.01,67.09,66.94,66.98,52648.0,63.0363,63.1116,62.9705,63.0081,52648.0
2019-09-30 15:50:00,67.0,67.1,66.98,67.02,208932.0,63.0269,63.121,63.0081,63.0457,208932.0
2019-10-01 09:30:00,67.13,67.21,66.73,66.73,74520.0,63.1492,63.2245,62.7729,62.7729,74520.0
2019-10-01 09:40:00,66.65,66.98,66.63,66.8,28292.0,62.6977,63.0081,62.6789,62.8388,28292.0
2019-10-01 09:50:00,66.8,66.89,66.73,66.73,23824.0,62.8388,62.9235,62.7729,62.7729,23824.0
2019-10-01 10:00:00,66.67,66.72,66.38,66.38,38392.0,62.7165,62.7635,62.4437,62.4437,38392.0
2019-10-01 10:10:00,66.38,66.38,66.22,66.31,31064.0,62.4437,62.4437,62.2932,62.3778,31064.0
2019-10-01 10:20:00,66.27,66.38,66.16,66.35,38252.0,62.3402,62.4437,62.2367,62.4155,38252.0
2019-10-01 10:30:00,66.38,66.44,66.32,66.36,27100.0,62.4437,62.5001,62.3873,62.4249,27100.0
2019-10-01 10:40:00,66.37,66.39,66.17,66.17,43756.0,62.4343,62.4531,62.2461,62.2461,43756.0
2019-10-01 10:50:00,66.19,66.35,66.11,66.22,38740.0,62.265,62.4155,62.1897,62.2932,38740.0
2019-10-01 11:00:00,66.19,66.2,66.06,66.17,47424.0,62.265,62.2744,62.1427,62.2461,47424.0
2019-10-01 11:10:00,66.18,66.25,66.06,66.24,55900.0,62.2556,62.3214,62.1427,62.312,55900.0
2019-10-01 11:20:00,66.24,66.29,66.2,66.23,22508.0,62.312,62.359,62.2744,62.3026,22508.0
2019-10-01 11:30:00,66.21,66.22,66.11,66.14,21988.0,62.2838,62.2932,62.1897,62.2179,21988.0
2019-10-01 11:40:00,66.13,66.15,66.07,66.11,17288.0,62.2085,62.2273,62.1521,62.1897,17288.0
2019-10-01 11:50:00,66.06,66.08,65.97,66.01,15600.0,62.1427,62.1615,62.058,62.0956,15600.0
2019-10-01 12:00:00,65.98,66.03,65.93,66.03,21804.0,62.0674,62.1144,62.0204,62.1144,21804.0
2019-10-01 12:10:00,66.03,66.05,65.92,66.04,23320.0,62.1144,62.1333,62.011,62.1239,23320.0
2019-10-01 12:20:00,66.04,66.11,66.01,66.08,11636.0,62.1239,62.1897,62.0956,62.1615,11636.0
2019-10-01 12:30:00,66.08,66.14,66.08,66.08,10000.0,62.1615,62.2179,62.1615,62.1615,10000.0
2019-10-01 12:40:00,66.11,66.21,66.11,66.13,12800.0,62.1897,62.2838,62.1897,62.2085,12800.0
2019-10-01 12:50:00,66.14,66.17,66.11,66.13,16400.0,62.2179,62.2461,62.1897,62.2085,16400.0
2019-10-01 13:00:00,66.11,66.14,65.99,66.02,20384.0,62.1897,62.2179,62.0768,62.105,20384.0
2019-10-01 13:10:00,65.99,65.99,65.89,65.89,22416.0,62.0768,62.0768,61.9828,61.9828,22416.0
2019-10-01 13:20:00,65.89,65.93,65.81,65.81,27816.0,61.9828,62.0204,61.9075,61.9075,27816.0
2019-10-01 13:30:00,65.77,65.77,65.64,65.66,36744.0,61.8699,61.8699,61.7476,61.7664,36744.0
2019-10-01 13:40:00,65.69,65.74,65.69,65.73,7320.0,61.7946,61.8416,61.7946,61.8322,7320.0
2019-10-01 13:50:00,65.75,65.79,65.75,65.76,14180.0,61.8511,61.8887,61.8511,61.8605,14180.0
2019-10-01 14:00:00,65.75,65.85,65.7,65.73,31284.0,61.8511,61.9451,61.804,61.8322,31284.0
2019-10-01 14:10:00,65.73,65.75,65.65,65.66,23016.0,61.8322,61.8511,61.757,61.7664,23016.0
2019-10-01 14:20:00,65.67,65.73,65.66,65.66,22396.0,61.7758,61.8322,61.7664,61.7664,22396.0
2019-10-01 14:30:00,65.69,65.81,65.67,65.74,23440.0,61.7946,61.9075,61.7758,61.8416,23440.0
2019-10-01 14:40:00,65.74,65.83,65.74,65.81,26340.0,61.8416,61.9263,61.8416,61.9075,26340.0
2019-10-01 14:50:00,65.78,65.86,65.78,65.84,14108.0,61.8793,61.9545,61.8793,61.9357,14108.0
2019-10-01 15:00:00,65.83,65.95,65.8,65.92,22348.0,61.9263,62.0392,61.8981,62.011,22348.0
2019-10-01 15:10:00,65.91,65.91,65.77,65.78,21256.0,62.0016,62.0016,61.8699,61.8793,21256.0
2019-10-01 15:20:00,65.78,65.83,65.74,65.83,22376.0,61.8793,61.9263,61.8416,61.9263,22376.0
2019-10-01 15:30:00,65.82,65.82,65.69,65.69,19200.0,61.9169,61.9169,61.7946,61.7946,19200.0
2019-10-01 15:40:00,65.69,65.7,65.62,65.62,21684.0,61.7946,61.804,61.7288,61.7288,21684.0
2019-10-01 15:50:00,65.61,65.71,65.59,65.62,86956.0,61.7194,61.8134,61.7005,61.7288,86956.0
2019-10-02 09:30:00,65.48,65.5,65.06,65.18,102508.0,61.5971,61.6159,61.202,61.3149,102508.0
2019-10-02 09:40:00,65.14,65.48,64.89,64.98,62192.0,61.2772,61.5971,61.0421,61.1267,62192.0
2019-10-02 09:50:00,64.97,65.09,64.89,65.02,28084.0,61.1173,61.2302,61.0421,61.1643,28084.0
2019-10-02 10:00:00,64.95,64.98,64.84,64.84,19748.0,61.0985,61.1267,60.995,60.995,19748.0
2019-10-02 10:10:00,64.81,64.94,64.73,64.93,22024.0,60.9668,61.0891,60.8915,61.0797,22024.0
2019-10-02 10:20:00,64.95,64.99,64.48,64.53,52472.0,61.0985,61.1361,60.6564,60.7034,52472.0
2019-10-02 10:30:00,64.49,64.52,64.33,64.41,63696.0,60.6658,60.694,60.5153,60.5905,63696.0
2019-10-02 10:40:00,64.4,64.43,64.2,64.23,53932.0,60.5811,60.6093,60.393,60.4212,53932.0
2019-10-02 10:50:00,64.19,64.57,64.19,64.42,60028.0,60.3836,60.741,60.3836,60.5999,60028.0
2019-10-02 11:00:00,64.39,64.7,64.39,64.65,56404.0,60.5717,60.8633,60.5717,60.8163,56404.0
2019-10-02 11:10:00,64.63,64.65,64.46,64.56,35300.0,60.7975,60.8163,60.6376,60.7316,35300.0
2019-10-02 11:20:00,64.63,64.7,64.48,64.51,36324.0,60.7975,60.8633,60.6564,60.6846,36324.0
2019-10-02 11:30:00,64.47,64.47,64.24,64.37,37320.0,60.647,60.647,60.4306,60.5529,37320.0
2019-10-02 11:40:00,64.36,64.58,64.36,64.54,43632.0,60.5435,60.7504,60.5435,60.7128,43632.0
2019-10-02 11:50:00,64.56,64.67,64.54,64.67,30400.0,60.7316,60.8351,60.7128,60.8351,30400.0
2019-10-02 12:00:00,64.64,64.64,64.47,64.53,4072.0,60.8069,60.8069,60.647,60.7034,4072.0
2019-10-02 12:10:00,64.53,64.53,64.37,64.46,27624.0,60.7034,60.7034,60.5529,60.6376,27624.0
2019-10-02 12:20:00,64.4,64.4,64.33,64.37,18280.0,60.5811,60.5811,60.5153,60.5529,18280.0
2019-10-02 12:30:00,64.37,64.46,64.33,64.33,12032.0,60.5529,60.6376,60.5153,60.5153,12032.0
2019-10-02 12:40:00,64.34,64.35,64.24,64.24,15100.0,60.5247,60.5341,60.4306,60.4306,15100.0
2019-10-02 12:50:00,64.24,64.31,64.19,64.29,26396.0,60.4306,60.4964,60.3836,60.4776,26396.0
2019-10-02 13:00:00,64.29,64.42,64.23,64.42,17808.0,60.4776,60.5999,60.4212,60.5999,17808.0
2019-10-02 13:10:00,64.43,64.51,64.38,64.42,16400.0,60.6093,60.6846,60.5623,60.5999,16400.0
2019-10-02 13:20:00,64.38,64.39,64.25,64.3,22040.0,60.5623,60.5717,60.44,60.487,22040.0
2019-10-02 13:30:00,64.31,64.32,64.2,64.28,23520.0,60.4964,60.5059,60.393,60.4682,23520.0
2019-10-02 13:40:00,64.28,64.28,64.22,64.22,12032.0,60.4682,60.4682,60.4118,60.4118,12032.0
2019-10-02 13:50:00,64.23,64.35,64.19,64.35,27340.0,60.4212,60.5341,60.3836,60.5341,27340.0
2019-10-02 14:00:00,64.33,64.47,64.22,64.41,24096.0,60.5153,60.647,60.4118,60.5905,24096.0
2019-10-02 14:10:00,64.45,64.66,64.41,64.62,19344.0,60.6281,60.8257,60.5905,60.7881,19344.0
2019-10-02 14:20:00,64.64,64.66,64.54,64.59,17176.0,60.8069,60.8257,60.7128,60.7598,17176.0
2019-10-02 14:30:00,64.61,64.72,64.52,64.72,65308.0,60.7787,60.8821,60.694,60.8821,65308.0
2019-10-02 14:40:00,64.75,64.84,64.65,64.79,28056.0,60.9104,60.995,60.8163,60.948,28056.0
2019-10-02 14:50:00,64.78,64.79,64.64,64.67,14760.0,60.9386,60.948,60.8069,60.8351,14760.0
2019-10-02 15:00:00,64.68,64.7,64.54,64.6,28804.0,60.8445,60.8633,60.7128,60.7692,28804.0
2019-10-02 15:10:00,64.64,64.75,64.64,64.72,23828.0,60.8069,60.9104,60.8069,60.8821,23828.0
2019-10-02 15:20:00,64.7,64.79,64.68,64.68,33120.0,60.8633,60.948,60.8445,60.8445,33120.0
2019-10-02 15:30:00,64.67,64.78,64.66,64.7,30432.0,60.8351,60.9386,60.8257,60.8633,30432.0
2019-10-02 15:40:00,64.7,64.8,64.7,64.76,115252.0,60.8633,60.9574,60.8633,60.9198,115252.0
2019-10-02 15:50:00,64.74,64.83,64.66,64.74,247304.0,60.9009,60.9856,60.8257,60.9009,247304.0
2019-10-03 09:30:00,64.52,64.85,64.41,64.78,50884.0,60.694,61.0044,60.5905,60.9386,50884.0
2019-10-03 09:40:00,64.71,64.78,64.55,64.65,12520.0,60.8727,60.9386,60.7222,60.8163,12520.0
2019-10-03 09:50:00,64.65,64.75,64.64,64.67,5600.0,60.8163,60.9104,60.8069,60.8351,5600.0
2019-10-03 10:00:00,64.62,64.66,63.62,63.75,66700.0,60.7881,60.8257,59.8474,59.9697,66700.0
2019-10-03 10:10:00,63.7,63.81,63.47,63.81,61696.0,59.9226,60.0261,59.7063,60.0261,61696.0
2019-10-03 10:20:00,63.75,64.16,63.74,64.12,23260.0,59.9697,60.3553,59.9602,60.3177,23260.0
2019-10-03 10:30:00,64.1,64.35,64.1,64.28,21648.0,60.2989,60.5341,60.2989,60.4682,21648.0
2019-10-03 10:40:00,64.27,64.27,64.14,64.27,16800.0,60.4588,60.4588,60.3365,60.4588,16800.0
2019-10-03 10:50:00,64.26,64.33,64.12,64.33,17176.0,60.4494,60.5153,60.3177,60.5153,17176.0
2019-10-03 11:00:00,64.32,64.58,64.31,64.58,15740.0,60.5059,60.7504,60.4964,60.7504,15740.0
2019-10-03 11:10:00,64.58,64.83,64.54,64.73,12496.0,60.7504,60.9856,60.7128,60.8915,12496.0
2019-10-03 11:20:00,64.77,64.77,64.57,64.64,9200.0,60.9292,60.9292,60.741,60.8069,9200.0
2019-10-03 11:30:00,64.62,64.63,64.48,64.48,14096.0,60.7881,60.7975,60.6564,60.6564,14096.0
2019-10-03 11:40:00,64.46,64.51,64.37,64.37,7200.0,60.6376,60.6846,60.5529,60.5529,7200.0
2019-10-03 11:50:00,64.39,64.52,64.37,64.52,20388.0,60.5717,60.694,60.5529,60.694,20388.0
2019-10-03 12:00:00,64.55,64.62,64.48,64.56,13956.0,60.7222,60.7881,60.6564,60.7316,13956.0
2019-10-03 12:10:00,64.49,64.58,64.49,64.51,21860.0,60.6658,60.7504,60.6658,60.6846,21860.0
2019-10-03 12:20:00,64.47,64.52,64.43,64.5,26884.0,60.647,60.694,60.6093,60.6752,26884.0
2019-10-03 12:30:00,64.5,64.53,64.43,64.5,17340.0,60.6752,60.7034,60.6093,60.6752,17340.0
2019-10-03 12:40:00,64.52,64.54,64.41,64.48,23032.0,60.694,60.7128,60.5905,60.6564,23032.0
2019-10-03 12:50:00,64.49,64.51,64.41,64.49,42212.0,60.6658,60.6846,60.5905,60.6658,42212.0
2019-10-03 13:00:00,64.46,64.5,64.39,64.42,52428.0,60.6376,60.6752,60.5717,60.5999,52428.0
2019-10-03 13:10:00,64.4,64.44,64.29,64.31,21852.0,60.5811,60.6187,60.4776,60.4964,21852.0
2019-10-03 13:20:00,64.29,64.33,64.27,64.3,25212.0,60.4776,60.5153,60.4588,60.487,25212.0
2019-10-03 13:30:00,64.32,64.32,64.23,64.27,31456.0,60.5059,60.5059,60.4212,60.4588,31456.0
2019-10-03 13:40:00,64.32,64.51,64.3,64.51,7200.0,60.5059,60.6846,60.487,60.6846,7200.0
2019-10-03 13:50:00,64.5,64.51,64.44,64.49,10360.0,60.6752,60.6846,60.6187,60.6658,10360.0
2019-10-03 14:00:00,64.48,64.48,64.39,64.39,8980.0,60.6564,60.6564,60.5717,60.5717,8980.0
2019-10-03 14:10:00,64.39,64.5,64.39,64.49,8704.0,60.5717,60.6752,60.5717,60.6658,8704.0
2019-10-03 14:20:00,64.49,64.56,64.49,64.56,9936.0,60.6658,60.7316,60.6658,60.7316,9936.0
2019-10-03 14:30:00,64.59,64.59,64.51,64.54,16488.0,60.7598,60.7598,60.6846,60.7128,16488.0
2019-10-03 14:40:00,64.54,64.57,64.52,64.57,4400.0,60.7128,60.741,60.694,60.741,4400.0
2019-10-03 14:50:00,64.59,64.61,64.54,64.57,12464.0,60.7598,60.7787,60.7128,60.741,12464.0
2019-10-03 15:00:00,64.58,64.66,64.55,64.63,17720.0,60.7504,60.8257,60.7222,60.7975,17720.0
2019-10-03 15:10:00,64.64,64.66,64.56,64.6,17200.0,60.8069,60.8257,60.7316,60.7692,17200.0
2019-10-03 15:20:00,64.57,64.63,64.57,64.61,10232.0,60.741,60.7975,60.741,60.7787,10232.0
2019-10-03 15:30:00,64.6,64.69,64.54,64.69,24584.0,60.7692,60.8539,60.7128,60.8539,24584.0
2019-10-03 15:40:00,64.69,64.7,64.53,64.54,41008.0,60.8539,60.8633,60.7034,60.7128,41008.0
2019-10-03 15:50:00,64.52,64.67,64.49,64.62,215936.0,60.694,60.8351,60.6658,60.7881,215936.0
2019-10-04 09:30:00,65.03,65.49,64.87,65.28,32824.0,61.1737,61.6065,61.0232,61.4089,32824.0
2019-10-04 09:40:00,65.34,65.35,65.14,65.19,12500.0,61.4654,61.4748,61.2772,61.3243,12500.0
2019-10-04 09:50:00,65.2,65.34,65.1,65.33,15604.0,61.3337,61.4654,61.2396,61.456,15604.0
2019-10-04 10:00:00,65.36,65.44,65.3,65.3,17040.0,61.4842,61.5594,61.4277,61.4277,17040.0
2019-10-04 10:10:00,65.31,65.33,65.19,65.32,41484.0,61.4371,61.456,61.3243,61.4466,41484.0
2019-10-04 10:20:00,65.39,65.55,65.2,65.51,64012.0,61.5124,61.6629,61.3337,61.6253,64012.0
2019-10-04 10:30:00,65.51,65.51,65.14,65.17,14832.0,61.6253,61.6253,61.2772,61.3054,14832.0
2019-10-04 10:40:00,65.18,65.31,65.14,65.18,13944.0,61.3149,61.4371,61.2772,61.3149,13944.0
2019-10-04 10:50:00,65.24,65.33,65.2,65.22,15644.0,61.3713,61.456,61.3337,61.3525,15644.0
2019-10-04 11:00:00,65.18,65.33,65.13,65.24,36812.0,61.3149,61.456,61.2678,61.3713,36812.0
2019-10-04 11:10:00,65.27,65.41,65.22,65.4,22272.0,61.3995,61.5312,61.3525,61.5218,22272.0
2019-10-04 11:20:00,65.38,65.43,65.31,65.39,13772.0,61.503,61.55,61.4371,61.5124,13772.0
2019-10-04 11:30:00,65.41,65.55,65.41,65.49,13180.0,61.5312,61.6629,61.5312,61.6065,13180.0
2019-10-04 11:40:00,65.54,65.56,65.47,65.47,11200.0,61.6535,61.6723,61.5877,61.5877,11200.0
2019-10-04 11:50:00,65.47,65.54,65.47,65.52,13052.0,61.5877,61.6535,61.5877,61.6347,13052.0
2019-10-04 12:00:00,65.52,65.58,65.5,65.57,12856.0,61.6347,61.6911,61.6159,61.6817,12856.0
2019-10-04 12:10:00,65.56,65.56,65.44,65.44,24812.0,61.6723,61.6723,61.5594,61.5594,24812.0
2019-10-04 12:20:00,65.43,65.5,65.43,65.44,13268.0,61.55,61.6159,61.55,61.5594,13268.0
2019-10-04 12:30:00,65.42,65.47,65.41,65.47,11000.0,61.5406,61.5877,61.5312,61.5877,11000.0
2019-10-04 12:40:00,65.5,65.53,65.45,65.52,20448.0,61.6159,61.6441,61.5688,61.6347,20448.0
2019-10-04 12:50:00,65.52,65.55,65.48,65.51,10288.0,61.6347,61.6629,61.5971,61.6253,10288.0
2019-10-04 13:00:00,65.53,65.58,65.49,65.54,12044.0,61.6441,61.6911,61.6065,61.6535,12044.0
2019-10-04 13:10:00,65.49,65.51,65.42,65.42,8344.0,61.6065,61.6253,61.5406,61.5406,8344.0
2019-10-04 13:20:00,65.44,65.5,65.44,65.49,9620.0,61.5594,61.6159,61.5594,61.6065,9620.0
2019-10-04 13:30:00,65.48,65.48,65.43,65.43,13332.0,61.5971,61.5971,61.55,61.55,13332.0
2019-10-04 13:40:00,65.41,65.48,65.35,65.35,18400.0,61.5312,61.5971,61.4748,61.4748,18400.0
2019-10-04 13:50:00,65.37,65.41,65.29,65.3,25404.0,61.4936,61.5312,61.4183,61.4277,25404.0
2019-10-04 14:00:00,65.3,65.33,65.25,65.33,20576.0,61.4277,61.456,61.3807,61.456,20576.0
2019-10-04 14:10:00,65.34,65.5,65.34,65.44,15392.0,61.4654,61.6159,61.4654,61.5594,15392.0
2019-10-04 14:20:00,65.43,65.51,65.42,65.51,9280.0,61.55,61.6253,61.5406,61.6253,9280.0
2019-10-04 14:30:00,65.5,65.58,65.49,65.57,21580.0,61.6159,61.6911,61.6065,61.6817,21580.0
2019-10-04 14:40:00,65.58,65.61,65.54,65.57,8800.0,61.6911,61.7194,61.6535,61.6817,8800.0
2019-10-04 14:50:00,65.54,65.58,65.5,65.53,9600.0,61.6535,61.6911,61.6159,61.6441,9600.0
2019-10-04 15:00:00,65.52,65.6,65.52,65.59,11600.0,61.6347,61.7099,61.6347,61.7005,11600.0
2019-10-04 15:10:00,65.59,65.61,65.49,65.51,19980.0,61.7005,61.7194,61.6065,61.6253,19980.0
2019-10-04 15:20:00,65.51,65.52,65.45,65.48,11600.0,61.6253,61.6347,61.5688,61.5971,11600.0
2019-10-04 15:30:00,65.48,65.71,65.47,65.7,40812.0,61.5971,61.8134,61.5877,61.804,40812.0
2019-10-04 15:40:00,65.7,65.73,65.62,65.7,73564.0,61.804,61.8322,61.7288,61.804,73564.0
2019-10-04 15:50:00,65.72,65.8,65.67,65.67,168656.0,61.8228,61.8981,61.7758,61.7758,168656.0
2019-10-07 09:30:00,65.59,65.59,65.25,65.32,20620.0,61.7005,61.7005,61.3807,61.4466,20620.0
2019-10-07 09:40:00,65.31,65.31,65.08,65.14,4824.0,61.4371,61.4371,61.2208,61.2772,4824.0
2019-10-07 09:50:00,65.07,65.19,65.02,65.05,19552.0,61.2114,61.3243,61.1643,61.1926,19552.0
2019-10-07 10:00:00,65.01,65.11,64.95,65.11,12000.0,61.1549,61.249,61.0985,61.249,12000.0
2019-10-07 10:10:00,65.14,65.24,65.14,65.18,4800.0,61.2772,61.3713,61.2772,61.3149,4800.0
2019-10-07 10:20:00,65.17,65.32,65.17,65.31,9600.0,61.3054,61.4466,61.3054,61.4371,9600.0
2019-10-07 10:30:00,65.3,65.31,65.17,65.18,14356.0,61.4277,61.4371,61.3054,61.3149,14356.0
2019-10-07 10:40:00,65.21,65.38,65.21,65.32,6800.0,61.3431,61.503,61.3431,61.4466,6800.0
2019-10-07 10:50:00,65.36,65.56,65.36,65.51,29844.0,61.4842,61.6723,61.4842,61.6253,29844.0
2019-10-07 11:00:00,65.56,65.6,65.52,65.6,7320.0,61.6723,61.7099,61.6347,61.7099,7320.0
2019-10-07 11:10:00,65.58,65.63,65.53,65.57,14960.0,61.6911,61.7382,61.6441,61.6817,14960.0
2019-10-07 11:20:00,65.6,65.62,65.55,65.62,6400.0,61.7099,61.7288,61.6629,61.7288,6400.0
2019-10-07 11:30:00,65.63,65.73,65.63,65.67,4804.0,61.7382,61.8322,61.7382,61.7758,4804.0
2019-10-07 11:40:00,65.62,65.74,65.62,65.67,7740.0,61.7288,61.8416,61.7288,61.7758,7740.0
2019-10-07 11:50:00,65.71,65.74,65.69,65.7,8000.0,61.8134,61.8416,61.7946,61.804,8000.0
2019-10-07 12:00:00,65.69,65.69,65.57,65.6,15200.0,61.7946,61.7946,61.6817,61.7099,15200.0
2019-10-07 12:10:00,65.62,65.63,65.49,65.49,10000.0,61.7288,61.7382,61.6065,61.6065,10000.0
2019-10-07 12:20:00,65.5,65.56,65.42,65.42,15516.0,61.6159,61.6723,61.5406,61.5406,15516.0
2019-10-07 12:30:00,65.46,65.47,65.39,65.47,4400.0,61.5783,61.5877,61.5124,61.5877,4400.0
2019-10-07 12:40:00,65.5,65.5,65.44,65.5,31036.0,61.6159,61.6159,61.5594,61.6159,31036.0
2019-10-07 12:50:00,65.5,65.5,65.42,65.45,3200.0,61.6159,61.6159,61.5406,61.5688,3200.0
2019-10-07 13:00:00,65.42,65.45,65.32,65.32,12800.0,61.5406,61.5688,61.4466,61.4466,12800.0
2019-10-07 13:10:00,65.31,65.34,65.28,65.28,12000.0,61.4371,61.4654,61.4089,61.4089,12000.0
2019-10-07 13:20:00,65.3,65.34,65.3,65.34,2800.0,61.4277,61.4654,61.4277,61.4654,2800.0
2019-10-07 13:30:00,65.35,65.61,65.35,65.61,6400.0,61.4748,61.7194,61.4748,61.7194,6400.0
2019-10-07 13:40:00,65.58,65.63,65.56,65.59,3200.0,61.6911,61.7382,61.6723,61.7005,3200.0
2019-10-07 13:50:00,65.61,65.71,65.57,65.71,7584.0,61.7194,61.8134,61.6817,61.8134,7584.0
2019-10-07 14:00:00,65.67,65.67,65.54,65.54,6400.0,61.7758,61.7758,61.6535,61.6535,6400.0
2019-10-07 14:10:00,65.54,65.54,65.45,65.47,8400.0,61.6535,61.6535,61.5688,61.5877,8400.0
2019-10-07 14:20:00,65.48,65.5,65.41,65.5,9748.0,61.5971,61.6159,61.5312,61.6159,9748.0
2019-10-07 14:30:00,65.48,65.48,65.33,65.38,8804.0,61.5971,61.5971,61.456,61.503,8804.0
2019-10-07 14:40:00,65.36,65.4,65.27,65.27,12400.0,61.4842,61.5218,61.3995,61.3995,12400.0
2019-10-07 14:50:00,65.27,65.35,65.22,65.33,12312.0,61.3995,61.4748,61.3525,61.456,12312.0
2019-10-07 15:00:00,65.33,65.42,65.32,65.42,13652.0,61.456,61.5406,61.4466,61.5406,13652.0
2019-10-07 15:10:00,65.41,65.46,65.34,65.42,11200.0,61.5312,61.5783,61.4654,61.5406,11200.0
2019-10-07 15:20:00,65.43,65.48,65.4,65.44,13316.0,61.55,61.5971,61.5218,61.5594,13316.0
2019-10-07 15:30:00,65.46,65.46,65.36,65.4,16496.0,61.5783,61.5783,61.4842,61.5218,16496.0
2019-10-07 15:40:00,65.39,65.4,65.29,65.35,87752.0,61.5124,61.5218,61.4183,61.4748,87752.0
2019-10-07 15:50:00,65.35,65.43,65.23,65.27,103884.0,61.4748,61.55,61.3619,61.3995,103884.0
2019-10-08 09:30:00,64.72,64.92,64.55,64.81,40804.0,60.8821,61.0703,60.7222,60.9668,40804.0
2019-10-08 09:40:00,64.73,64.86,64.54,64.61,14188.0,60.8915,61.0138,60.7128,60.7787,14188.0
2019-10-08 09:50:00,64.55,64.79,64.55,64.66,22480.0,60.7222,60.948,60.7222,60.8257,22480.0
2019-10-08 10:00:00,64.74,64.74,64.46,64.49,24180.0,60.9009,60.9009,60.6376,60.6658,24180.0
2019-10-08 10:10:00,64.41,64.45,64.32,64.44,24472.0,60.5905,60.6281,60.5059,60.6187,24472.0
2019-10-08 10:20:00,64.35,64.46,64.32,64.46,9392.0,60.5341,60.6376,60.5059,60.6376,9392.0
2019-10-08 10:30:00,64.52,64.55,64.44,64.49,9656.0,60.694,60.7222,60.6187,60.6658,9656.0
2019-10-08 10:40:00,64.65,64.66,64.49,64.52,15140.0,60.8163,60.8257,60.6658,60.694,15140.0
2019-10-08 10:50:00,64.51,64.76,64.49,64.76,28568.0,60.6846,60.9198,60.6658,60.9198,28568.0
2019-10-08 11:00:00,64.77,64.83,64.68,64.68,14276.0,60.9292,60.9856,60.8445,60.8445,14276.0
2019-10-08 11:10:00,64.69,64.9,64.63,64.83,9132.0,60.8539,61.0515,60.7975,60.9856,9132.0
2019-10-08 11:20:00,64.82,64.85,64.74,64.74,8452.0,60.9762,61.0044,60.9009,60.9009,8452.0
2019-10-08 11:30:00,64.69,64.69,64.61,64.63,15200.0,60.8539,60.8539,60.7787,60.7975,15200.0
2019-10-08 11:40:00,64.64,64.69,64.61,64.66,14860.0,60.8069,60.8539,60.7787,60.8257,14860.0
2019-10-08 11:50:00,64.67,64.79,64.67,64.78,4800.0,60.8351,60.948,60.8351,60.9386,4800.0
2019-10-08 12:00:00,64.76,64.79,64.71,64.78,16800.0,60.9198,60.948,60.8727,60.9386,16800.0
2019-10-08 12:10:00,64.77,64.83,64.75,64.77,54000.0,60.9292,60.9856,60.9104,60.9292,54000.0
2019-10-08 12:20:00,64.86,64.94,64.82,64.92,13200.0,61.0138,61.0891,60.9762,61.0703,13200.0
2019-10-08 12:30:00,64.91,64.94,64.87,64.92,17600.0,61.0609,61.0891,61.0232,61.0703,17600.0
2019-10-08 12:40:00,64.92,65.24,64.92,65.12,21800.0,61.0703,61.3713,61.0703,61.2584,21800.0
2019-10-08 12:50:00,65.15,65.2,65.09,65.18,12240.0,61.2866,61.3337,61.2302,61.3149,12240.0
2019-10-08 13:00:00,65.15,65.22,65.12,65.16,24476.0,61.2866,61.3525,61.2584,61.296,24476.0
2019-10-08 13:10:00,65.13,65.25,65.11,65.25,10808.0,61.2678,61.3807,61.249,61.3807,10808.0
2019-10-08 13:20:00,65.24,65.39,65.24,65.37,40672.0,61.3713,61.5124,61.3713,61.4936,40672.0
2019-10-08 13:30:00,65.4,65.47,65.29,65.34,26000.0,61.5218,61.5877,61.4183,61.4654,26000.0
2019-10-08 13:40:00,65.35,65.45,65.35,65.45,10960.0,61.4748,61.5688,61.4748,61.5688,10960.0
2019-10-08 13:50:00,65.4,65.4,65.3,65.32,11200.0,61.5218,61.5218,61.4277,61.4466,11200.0
2019-10-08 14:00:00,65.3,65.38,65.25,65.33,17200.0,61.4277,61.503,61.3807,61.456,17200.0
2019-10-08 14:10:00,65.31,65.31,65.22,65.25,6400.0,61.4371,61.4371,61.3525,61.3807,6400.0
2019-10-08 14:20:00,65.3,65.32,65.24,65.29,23284.0,61.4277,61.4466,61.3713,61.4183,23284.0
2019-10-08 14:30:00,65.33,65.66,65.31,65.54,24476.0,61.456,61.7664,61.4371,61.6535,24476.0
2019-10-08 14:40:00,65.52,65.68,65.52,65.66,10400.0,61.6347,61.7852,61.6347,61.7664,10400.0
2019-10-08 14:50:00,65.67,65.7,65.16,65.41,52268.0,61.7758,61.804,61.296,61.5312,52268.0
2019-10-08 15:00:00,65.45,65.48,65.36,65.37,30392.0,61.5688,61.5971,61.4842,61.4936,30392.0
2019-10-08 15:10:00,65.35,65.36,65.24,65.31,13200.0,61.4748,61.4842,61.3713,61.4371,13200.0
2019-10-08 15:20:00,65.31,65.42,65.31,65.41,23032.0,61.4371,61.5406,61.4371,61.5312,23032.0
2019-10-08 15:30:00,65.42,65.45,65.17,65.17,37712.0,61.5406,61.5688,61.3054,61.3054,37712.0
2019-10-08 15:40:00,65.17,65.23,65.13,65.21,53200.0,61.3054,61.3619,61.2678,61.3431,53200.0
2019-10-08 15:50:00,65.22,65.28,65.05,65.06,393144.0,61.3525,61.4089,61.1926,61.202,393144.0
2019-10-09 09:30:00,65.29,65.64,65.23,65.64,44120.0,61.4183,61.7476,61.3619,61.7476,44120.0
2019-10-09 09:40:00,65.61,65.67,65.42,65.43,4408.0,61.7194,61.7758,61.5406,61.55,4408.0
2019-10-09 09:50:00,65.44,65.52,65.34,65.42,8040.0,61.5594,61.6347,61.4654,61.5406,8040.0
2019-10-09 10:00:00,65.45,65.54,65.39,65.41,12400.0,61.5688,61.6535,61.5124,61.5312,12400.0
2019-10-09 10:10:00,65.34,65.41,65.33,65.38,5200.0,61.4654,61.5312,61.456,61.503,5200.0
2019-10-09 10:20:00,65.4,65.49,65.4,65.49,3600.0,61.5218,61.6065,61.5218,61.6065,3600.0
2019-10-09 10:30:00,65.55,65.59,65.44,65.5,18288.0,61.6629,61.7005,61.5594,61.6159,18288.0
2019-10-09 10:40:00,65.53,65.65,65.51,65.58,18348.0,61.6441,61.757,61.6253,61.6911,18348.0
2019-10-09 10:50:00,65.56,65.6,65.5,65.6,19628.0,61.6723,61.7099,61.6159,61.7099,19628.0
2019-10-09 11:00:00,65.61,65.63,65.39,65.39,9200.0,61.7194,61.7382,61.5124,61.5124,9200.0
2019-10-09 11:10:00,65.42,65.45,65.35,65.41,9716.0,61.5406,61.5688,61.4748,61.5312,9716.0
2019-10-09 11:20:00,65.39,65.4,65.3,65.34,6476.0,61.5124,61.5218,61.4277,61.4654,6476.0
2019-10-09 11:30:00,65.33,65.46,65.33,65.45,7600.0,61.456,61.5783,61.456,61.5688,7600.0
2019-10-09 11:40:00,65.51,65.58,65.48,65.55,5600.0,61.6253,61.6911,61.5971,61.6629,5600.0
2019-10-09 11:50:00,65.56,65.59,65.56,65.58,3200.0,61.6723,61.7005,61.6723,61.6911,3200.0
2019-10-09 12:00:00,65.61,65.64,65.58,65.61,15648.0,61.7194,61.7476,61.6911,61.7194,15648.0
2019-10-09 12:10:00,65.59,65.61,65.56,65.56,3600.0,61.7005,61.7194,61.6723,61.6723,3600.0
2019-10-09 12:20:00,65.52,65.53,65.48,65.48,6000.0,61.6347,61.6441,61.5971,61.5971,6000.0
2019-10-09 12:30:00,65.5,65.58,65.5,65.5,4800.0,61.6159,61.6911,61.6159,61.6159,4800.0
2019-10-09 12:40:00,65.55,65.57,65.51,65.51,6400.0,61.6629,61.6817,61.6253,61.6253,6400.0
2019-10-09 12:50:00,65.5,65.69,65.5,65.69,4000.0,61.6159,61.7946,61.6159,61.7946,4000.0
2019-10-09 13:00:00,65.72,65.79,65.7,65.7,16688.0,61.8228,61.8887,61.804,61.804,16688.0
2019-10-09 13:10:00,65.71,65.71,65.64,65.67,8520.0,61.8134,61.8134,61.7476,61.7758,8520.0
2019-10-09 13:20:00,65.64,65.72,65.64,65.69,10720.0,61.7476,61.8228,61.7476,61.7946,10720.0
2019-10-09 13:30:00,65.69,65.76,65.64,65.74,13288.0,61.7946,61.8605,61.7476,61.8416,13288.0
2019-10-09 13:40:00,65.72,65.8,65.72,65.8,7308.0,61.8228,61.8981,61.8228,61.8981,7308.0
2019-10-09 13:50:00,65.82,65.82,65.75,65.79,6804.0,61.9169,61.9169,61.8511,61.8887,6804.0
2019-10-09 14:00:00,65.75,65.8,65.67,65.8,6084.0,61.8511,61.8981,61.7758,61.8981,6084.0
2019-10-09 14:10:00,65.8,66.01,65.8,65.99,12000.0,61.8981,62.0956,61.8981,62.0768,12000.0
2019-10-09 14:20:00,65.97,65.97,65.91,65.95,9396.0,62.058,62.058,62.0016,62.0392,9396.0
2019-10-09 14:30:00,65.96,66.05,65.95,66.05,11232.0,62.0486,62.1333,62.0392,62.1333,11232.0
2019-10-09 14:40:00,66.03,66.03,65.94,65.94,17736.0,62.1144,62.1144,62.0298,62.0298,17736.0
2019-10-09 14:50:00,65.94,65.97,65.91,65.97,17240.0,62.0298,62.058,62.0016,62.058,17240.0
2019-10-09 15:00:00,65.99,66.05,65.98,66.01,8632.0,62.0768,62.1333,62.0674,62.0956,8632.0
2019-10-09 15:10:00,66.01,66.04,65.97,66.03,7428.0,62.0956,62.1239,62.058,62.1144,7428.0
2019-10-09 15:20:00,66.03,66.06,65.96,66.02,9200.0,62.1144,62.1427,62.0486,62.105,9200.0
2019-10-09 15:30:00,66.03,66.11,65.99,66.11,21324.0,62.1144,62.1897,62.0768,62.1897,21324.0
2019-10-09 15:40:00,66.09,66.1,65.81,65.85,29992.0,62.1709,62.1803,61.9075,61.9451,29992.0
2019-10-09 15:50:00,65.86,66.01,65.83,65.87,76796.0,61.9545,62.0956,61.9263,61.9639,76796.0
2019-10-10 09:30:00,65.84,65.99,65.69,65.73,39828.0,61.9357,62.0768,61.7946,61.8322,39828.0
2019-10-10 09:40:00,65.71,65.72,65.53,65.58,34812.0,61.8134,61.8228,61.6441,61.6911,34812.0
2019-10-10 09:50:00,65.66,65.91,65.61,65.86,10660.0,61.7664,62.0016,61.7194,61.9545,10660.0
2019-10-10 10:00:00,65.86,65.99,65.79,65.92,42188.0,61.9545,62.0768,61.8887,62.011,42188.0
2019-10-10 10:10:00,65.92,66.14,65.89,66.13,37564.0,62.011,62.2179,61.9828,62.2085,37564.0
2019-10-10 10:20:00,66.14,66.19,66.04,66.1,12704.0,62.2179,62.265,62.1239,62.1803,12704.0
2019-10-10 10:30:00,66.08,66.23,66.08,66.16,13112.0,62.1615,62.3026,62.1615,62.2367,13112.0
2019-10-10 10:40:00,66.16,66.21,66.14,66.14,14200.0,62.2367,62.2838,62.2179,62.2179,14200.0
2019-10-10 10:50:00,66.1,66.35,66.1,66.35,10440.0,62.1803,62.4155,62.1803,62.4155,10440.0
2019-10-10 11:00:00,66.38,66.53,66.34,66.52,22332.0,62.4437,62.5848,62.4061,62.5754,22332.0
2019-10-10 11:10:00,66.5,66.54,66.45,66.49,18976.0,62.5566,62.5942,62.5095,62.5472,18976.0
2019-10-10 11:20:00,66.5,66.51,66.41,66.46,11300.0,62.5566,62.566,62.4719,62.519,11300.0
2019-10-10 11:30:00,66.48,66.58,66.47,66.53,13608.0,62.5378,62.6318,62.5284,62.5848,13608.0
2019-10-10 11:40:00,66.53,66.67,66.53,66.67,23164.0,62.5848,62.7165,62.5848,62.7165,23164.0
2019-10-10 11:50:00,66.67,66.67,66.55,66.55,13464.0,62.7165,62.7165,62.6036,62.6036,13464.0
2019-10-10 12:00:00,66.54,66.58,66.47,66.5,7704.0,62.5942,62.6318,62.5284,62.5566,7704.0
2019-10-10 12:10:00,66.47,66.6,66.47,66.5,13600.0,62.5284,62.6506,62.5284,62.5566,13600.0
2019-10-10 12:20:00,66.49,66.5,66.42,66.42,3600.0,62.5472,62.5566,62.4813,62.4813,3600.0
2019-10-10 12:30:00,66.42,66.42,66.26,66.3,8460.0,62.4813,62.4813,62.3308,62.3684,8460.0
2019-10-10 12:40:00,66.31,66.39,66.31,66.37,8252.0,62.3778,62.4531,62.3778,62.4343,8252.0
2019-10-10 12:50:00,66.34,66.46,66.32,66.46,7200.0,62.4061,62.519,62.3873,62.519,7200.0
2019-10-10 13:00:00,66.43,66.43,66.37,66.41,6800.0,62.4907,62.4907,62.4343,62.4719,6800.0
2019-10-10 13:10:00,66.44,66.49,66.36,66.36,10400.0,62.5001,62.5472,62.4249,62.4249,10400.0
2019-10-10 13:20:00,66.34,66.39,66.32,66.36,11152.0,62.4061,62.4531,62.3873,62.4249,11152.0
2019-10-10 13:30:00,66.35,66.37,66.25,66.29,10204.0,62.4155,62.4343,62.3214,62.359,10204.0
2019-10-10 13:40:00,66.29,66.34,66.25,66.33,14800.0,62.359,62.4061,62.3214,62.3967,14800.0
2019-10-10 13:50:00,66.36,66.51,66.36,66.48,16988.0,62.4249,62.566,62.4249,62.5378,16988.0
2019-10-10 14:00:00,66.48,66.48,66.22,66.29,43848.0,62.5378,62.5378,62.2932,62.359,43848.0
2019-10-10 14:10:00,66.32,66.51,66.32,66.48,19964.0,62.3873,62.566,62.3873,62.5378,19964.0
2019-10-10 14:20:00,66.49,66.5,66.39,66.43,14800.0,62.5472,62.5566,62.4531,62.4907,14800.0
2019-10-10 14:30:00,66.42,66.5,66.37,66.42,19428.0,62.4813,62.5566,62.4343,62.4813,19428.0
2019-10-10 14:40:00,66.39,66.4,66.3,66.36,60376.0,62.4531,62.4625,62.3684,62.4249,60376.0
2019-10-10 14:50:00,66.36,66.41,66.35,66.4,71224.0,62.4249,62.4719,62.4155,62.4625,71224.0
2019-10-10 15:00:00,66.39,66.43,66.32,66.36,54796.0,62.4531,62.4907,62.3873,62.4249,54796.0
2019-10-10 15:10:00,66.35,66.5,66.34,66.5,28844.0,62.4155,62.5566,62.4061,62.5566,28844.0
2019-10-10 15:20:00,66.49,66.57,66.49,66.55,13928.0,62.5472,62.6224,62.5472,62.6036,13928.0
2019-10-10 15:30:00,66.55,66.55,66.42,66.48,22308.0,62.6036,62.6036,62.4813,62.5378,22308.0
2019-10-10 15:40:00,66.48,66.58,66.45,66.58,27492.0,62.5378,62.6318,62.5095,62.6318,27492.0
2019-10-10 15:50:00,66.57,66.58,66.47,66.52,106572.0,62.6224,62.6318,62.5284,62.5754,106572.0
2019-10-11 09:30:00,67.58,67.95,67.13,67.18,115048.0,63.5725,63.9206,63.1492,63.1963,115048.0
2019-10-11 09:40:00,67.16,67.38,67.08,67.31,36104.0,63.1774,63.3844,63.1022,63.3185,36104.0
2019-10-11 09:50:00,67.34,67.46,67.29,67.44,35148.0,63.3468,63.4597,63.2997,63.4408,35148.0
2019-10-11 10:00:00,67.45,67.59,67.38,67.5,53904.0,63.4502,63.5819,63.3844,63.4973,53904.0
2019-10-11 10:10:00,67.55,67.59,67.44,67.54,21784.0,63.5443,63.5819,63.4408,63.5349,21784.0
2019-10-11 10:20:00,67.53,67.59,67.48,67.53,13824.0,63.5255,63.5819,63.4785,63.5255,13824.0
2019-10-11 10:30:00,67.54,67.55,67.43,67.43,10000.0,63.5349,63.5443,63.4314,63.4314,10000.0
2019-10-11 10:40:00,67.37,67.4,67.26,67.27,10800.0,63.375,63.4032,63.2715,63.2809,10800.0
2019-10-11 10:50:00,67.26,67.33,67.25,67.33,12440.0,63.2715,63.3374,63.2621,63.3374,12440.0
2019-10-11 11:00:00,67.35,67.49,67.35,67.46,6808.0,63.3562,63.4879,63.3562,63.4597,6808.0
2019-10-11 11:10:00,67.47,67.47,67.37,67.43,8892.0,63.4691,63.4691,63.375,63.4314,8892.0
2019-10-11 11:20:00,67.43,67.43,67.35,67.41,5200.0,63.4314,63.4314,63.3562,63.4126,5200.0
2019-10-11 11:30:00,67.44,67.54,67.44,67.52,6892.0,63.4408,63.5349,63.4408,63.5161,6892.0
2019-10-11 11:40:00,67.51,67.51,67.27,67.27,7808.0,63.5067,63.5067,63.2809,63.2809,7808.0
2019-10-11 11:50:00,67.22,67.24,67.13,67.13,8872.0,63.2339,63.2527,63.1492,63.1492,8872.0
2019-10-11 12:00:00,67.13,67.13,67.03,67.04,19220.0,63.1492,63.1492,63.0552,63.0646,19220.0
2019-10-11 12:10:00,67.04,67.1,67.02,67.08,7600.0,63.0646,63.121,63.0457,63.1022,7600.0
2019-10-11 12:20:00,67.04,67.18,67.04,67.17,6040.0,63.0646,63.1963,63.0646,63.1868,6040.0
2019-10-11 12:30:00,67.17,67.19,66.9,67.08,19600.0,63.1868,63.2057,62.9329,63.1022,19600.0
2019-10-11 12:40:00,67.06,67.21,67.06,67.2,4400.0,63.0834,63.2245,63.0834,63.2151,4400.0
2019-10-11 12:50:00,67.17,67.3,67.17,67.27,5632.0,63.1868,63.3091,63.1868,63.2809,5632.0
2019-10-11 13:00:00,67.2,67.2,67.12,67.17,4800.0,63.2151,63.2151,63.1398,63.1868,4800.0
2019-10-11 13:10:00,67.17,67.18,66.95,66.97,21008.0,63.1868,63.1963,62.9799,62.9987,21008.0
2019-10-11 13:20:00,66.99,67.29,66.95,67.11,18140.0,63.0175,63.2997,62.9799,63.1304,18140.0
2019-10-11 13:30:00,67.07,67.13,67.07,67.12,4084.0,63.0928,63.1492,63.0928,63.1398,4084.0
2019-10-11 13:40:00,67.13,67.21,67.13,67.17,4400.0,63.1492,63.2245,63.1492,63.1868,4400.0
2019-10-11 13:50:00,67.21,67.25,67.15,67.2,9000.0,63.2245,63.2621,63.168,63.2151,9000.0
2019-10-11 14:00:00,67.16,67.2,67.11,67.19,3600.0,63.1774,63.2151,63.1304,63.2057,3600.0
2019-10-11 14:10:00,67.12,67.22,67.01,67.08,16984.0,63.1398,63.2339,63.0363,63.1022,16984.0
2019-10-11 14:20:00,67.08,67.28,67.08,67.22,12464.0,63.1022,63.2903,63.1022,63.2339,12464.0
2019-10-11 14:30:00,67.22,67.28,67.2,67.22,14560.0,63.2339,63.2903,63.2151,63.2339,14560.0
2019-10-11 14:40:00,67.25,67.28,67.2,67.23,10800.0,63.2621,63.2903,63.2151,63.2433,10800.0
2019-10-11 14:50:00,67.22,67.27,67.22,67.24,6400.0,63.2339,63.2809,63.2339,63.2527,6400.0
2019-10-11 15:00:00,67.24,67.25,67.21,67.25,7624.0,63.2527,63.2621,63.2245,63.2621,7624.0
2019-10-11 15:10:00,67.27,67.32,67.2,67.31,23800.0,63.2809,63.328,63.2151,63.3185,23800.0
2019-10-11 15:20:00,67.31,67.31,67.21,67.26,16016.0,63.3185,63.3185,63.2245,63.2715,16016.0
2019-10-11 15:30:00,67.28,67.42,67.23,67.41,35028.0,63.2903,63.422,63.2433,63.4126,35028.0
2019-10-11 15:40:00,67.41,67.44,66.99,67.03,28828.0,63.4126,63.4408,63.0175,63.0552,28828.0
2019-10-11 15:50:00,67.02,67.08,66.83,66.91,123348.0,63.0457,63.1022,62.867,62.9423,123348.0
2019-10-14 09:30:00,66.92,67.04,66.55,66.9,26828.0,62.9517,63.0646,62.6036,62.9329,26828.0
2019-10-14 09:40:00,66.9,66.9,66.74,66.78,23028.0,62.9329,62.9329,62.7823,62.82,23028.0
2019-10-14 09:50:00,66.8,66.85,66.75,66.85,7200.0,62.8388,62.8858,62.7918,62.8858,7200.0
2019-10-14 10:00:00,66.86,66.93,66.83,66.92,6000.0,62.8952,62.9611,62.867,62.9517,6000.0
2019-10-14 10:10:00,66.88,66.89,66.82,66.82,5688.0,62.914,62.9235,62.8576,62.8576,5688.0
2019-10-14 10:20:00,66.67,66.72,66.64,66.69,5064.0,62.7165,62.7635,62.6883,62.7353,5064.0
2019-10-14 10:30:00,66.74,66.83,66.68,66.76,33620.0,62.7823,62.867,62.7259,62.8012,33620.0
2019-10-14 10:40:00,66.8,67.07,66.8,66.95,15236.0,62.8388,63.0928,62.8388,62.9799,15236.0
2019-10-14 10:50:00,66.92,66.98,66.92,66.96,11260.0,62.9517,63.0081,62.9517,62.9893,11260.0
2019-10-14 11:00:00,66.94,66.94,66.82,66.93,11600.0,62.9705,62.9705,62.8576,62.9611,11600.0
2019-10-14 11:10:00,66.95,67.02,66.89,66.94,10836.0,62.9799,63.0457,62.9235,62.9705,10836.0
2019-10-14 11:20:00,66.92,66.92,66.82,66.83,15640.0,62.9517,62.9517,62.8576,62.867,15640.0
2019-10-14 11:30:00,66.86,66.96,66.86,66.96,4800.0,62.8952,62.9893,62.8952,62.9893,4800.0
2019-10-14 11:40:00,66.97,66.97,66.91,66.95,14424.0,62.9987,62.9987,62.9423,62.9799,14424.0
2019-10-14 11:50:00,66.98,66.98,66.91,66.94,6448.0,63.0081,63.0081,62.9423,62.9705,6448.0
2019-10-14 12:00:00,66.94,66.98,66.81,66.82,15888.0,62.9705,63.0081,62.8482,62.8576,15888.0
2019-10-14 12:10:00,66.79,66.82,66.75,66.82,12400.0,62.8294,62.8576,62.7918,62.8576,12400.0
2019-10-14 12:20:00,66.78,66.81,66.67,66.67,9232.0,62.82,62.8482,62.7165,62.7165,9232.0
2019-10-14 12:30:00,66.64,66.7,66.64,66.7,5200.0,62.6883,62.7447,62.6883,62.7447,5200.0
2019-10-14 12:40:00,66.68,66.71,66.66,66.69,9920.0,62.7259,62.7541,62.7071,62.7353,9920.0
2019-10-14 12:50:00,66.66,66.74,66.64,66.74,15288.0,62.7071,62.7823,62.6883,62.7823,15288.0
2019-10-14 13:00:00,66.75,66.83,66.75,66.77,3200.0,62.7918,62.867,62.7918,62.8106,3200.0
2019-10-14 13:10:00,66.8,66.86,66.79,66.79,7512.0,62.8388,62.8952,62.8294,62.8294,7512.0
2019-10-14 13:20:00,66.8,66.82,66.75,66.78,22600.0,62.8388,62.8576,62.7918,62.82,22600.0
2019-10-14 13:30:00,66.77,66.78,66.61,66.63,39628.0,62.8106,62.82,62.6601,62.6789,39628.0
2019-10-14 13:40:00,66.64,66.67,66.62,66.63,38128.0,62.6883,62.7165,62.6695,62.6789,38128.0
2019-10-14 13:50:00,66.64,66.81,66.64,66.78,13892.0,62.6883,62.8482,62.6883,62.82,13892.0
2019-10-14 14:00:00,66.82,66.82,66.76,66.8,8436.0,62.8576,62.8576,62.8012,62.8388,8436.0
2019-10-14 14:10:00,66.82,66.89,66.82,66.84,4800.0,62.8576,62.9235,62.8576,62.8764,4800.0
2019-10-14 14:20:00,66.8,66.86,66.78,66.81,15760.0,62.8388,62.8952,62.82,62.8482,15760.0
2019-10-14 14:30:00,66.81,66.84,66.72,66.74,9600.0,62.8482,62.8764,62.7635,62.7823,9600.0
2019-10-14 14:40:00,66.74,66.79,66.74,66.74,7200.0,62.7823,62.8294,62.7823,62.7823,7200.0
2019-10-14 14:50:00,66.78,66.82,66.75,66.75,6648.0,62.82,62.8576,62.7918,62.7918,6648.0
2019-10-14 15:00:00,66.78,66.78,66.71,66.72,7180.0,62.82,62.82,62.7541,62.7635,7180.0
2019-10-14 15:10:00,66.71,66.74,66.7,66.74,11700.0,62.7541,62.7823,62.7447,62.7823,11700.0
2019-10-14 15:20:00,66.69,66.77,66.69,66.7,10424.0,62.7353,62.8106,62.7353,62.7447,10424.0
2019-10-14 15:30:00,66.71,66.71,66.66,66.69,17688.0,62.7541,62.7541,62.7071,62.7353,17688.0
2019-10-14 15:40:00,66.7,66.7,66.57,66.57,52744.0,62.7447,62.7447,62.6224,62.6224,52744.0
2019-10-14 15:50:00,66.57,66.61,66.45,66.45,124272.0,62.6224,62.6601,62.5095,62.5095,124272.0
2019-10-15 09:30:00,66.66,66.8,66.5,66.7,29036.0,62.7071,62.8388,62.5566,62.7447,29036.0
2019-10-15 09:40:00,66.63,66.8,66.59,66.73,27544.0,62.6789,62.8388,62.6412,62.7729,27544.0
2019-10-15 09:50:00,66.74,66.89,66.73,66.81,19524.0,62.7823,62.9235,62.7729,62.8482,19524.0
2019-10-15 10:00:00,66.83,66.91,66.8,66.81,15728.0,62.867,62.9423,62.8388,62.8482,15728.0
2019-10-15 10:10:00,66.82,66.89,66.82,66.83,19076.0,62.8576,62.9235,62.8576,62.867,19076.0
2019-10-15 10:20:00,66.84,66.98,66.84,66.91,19944.0,62.8764,63.0081,62.8764,62.9423,19944.0
2019-10-15 10:30:00,66.92,67.04,66.88,66.95,16000.0,62.9517,63.0646,62.914,62.9799,16000.0
2019-10-15 10:40:00,66.98,67.03,66.98,66.99,13260.0,63.0081,63.0552,63.0081,63.0175,13260.0
2019-10-15 10:50:00,67.01,67.06,66.97,67.02,28384.0,63.0363,63.0834,62.9987,63.0457,28384.0
2019-10-15 11:00:00,67.01,67.06,66.94,67.0,51792.0,63.0363,63.0834,62.9705,63.0269,51792.0
2019-10-15 11:10:00,66.98,67.01,66.93,66.98,16820.0,63.0081,63.0363,62.9611,63.0081,16820.0
2019-10-15 11:20:00,66.97,67.02,66.97,67.02,15600.0,62.9987,63.0457,62.9987,63.0457,15600.0
2019-10-15 11:30:00,67.05,67.12,67.03,67.04,9200.0,63.074,63.1398,63.0552,63.0646,9200.0
2019-10-15 11:40:00,67.04,67.08,67.03,67.08,14352.0,63.0646,63.1022,63.0552,63.1022,14352.0
2019-10-15 11:50:00,67.08,67.17,67.08,67.12,37756.0,63.1022,63.1868,63.1022,63.1398,37756.0
2019-10-15 12:00:00,67.13,67.15,67.08,67.11,22632.0,63.1492,63.168,63.1022,63.1304,22632.0
2019-10-15 12:10:00,67.11,67.12,67.07,67.09,29280.0,63.1304,63.1398,63.0928,63.1116,29280.0
2019-10-15 12:20:00,67.09,67.1,67.0,67.04,7216.0,63.1116,63.121,63.0269,63.0646,7216.0
2019-10-15 12:30:00,67.04,67.04,66.99,67.01,30960.0,63.0646,63.0646,63.0175,63.0363,30960.0
2019-10-15 12:40:00,67.01,67.01,66.87,66.87,31200.0,63.0363,63.0363,62.9046,62.9046,31200.0
2019-10-15 12:50:00,66.88,66.92,66.83,66.89,27380.0,62.914,62.9517,62.867,62.9235,27380.0
2019-10-15 13:00:00,66.89,66.93,66.85,66.85,19872.0,62.9235,62.9611,62.8858,62.8858,19872.0
2019-10-15 13:10:00,66.84,66.89,66.83,66.85,21568.0,62.8764,62.9235,62.867,62.8858,21568.0
2019-10-15 13:20:00,66.85,66.85,66.75,66.84,21100.0,62.8858,62.8858,62.7918,62.8764,21100.0
2019-10-15 13:30:00,66.85,66.87,66.82,66.86,19356.0,62.8858,62.9046,62.8576,62.8952,19356.0
2019-10-15 13:40:00,66.84,66.87,66.83,66.86,14400.0,62.8764,62.9046,62.867,62.8952,14400.0
2019-10-15 13:50:00,66.87,67.04,66.87,67.04,18016.0,62.9046,63.0646,62.9046,63.0646,18016.0
2019-10-15 14:00:00,67.06,67.09,67.05,67.06,17580.0,63.0834,63.1116,63.074,63.0834,17580.0
2019-10-15 14:10:00,67.08,67.08,67.03,67.03,9748.0,63.1022,63.1022,63.0552,63.0552,9748.0
2019-10-15 14:20:00,67.03,67.05,67.01,67.04,12536.0,63.0552,63.074,63.0363,63.0646,12536.0
2019-10-15 14:30:00,67.05,67.11,67.04,67.06,14000.0,63.074,63.1304,63.0646,63.0834,14000.0
2019-10-15 14:40:00,67.06,67.08,67.03,67.07,18720.0,63.0834,63.1022,63.0552,63.0928,18720.0
2019-10-15 14:50:00,67.05,67.07,67.01,67.06,36240.0,63.074,63.0928,63.0363,63.0834,36240.0
2019-10-15 15:00:00,67.07,67.12,67.04,67.12,12400.0,63.0928,63.1398,63.0646,63.1398,12400.0
2019-10-15 15:10:00,67.14,67.18,67.14,67.15,24000.0,63.1586,63.1963,63.1586,63.168,24000.0
2019-10-15 15:20:00,67.17,67.2,67.15,67.19,18204.0,63.1868,63.2151,63.168,63.2057,18204.0
2019-10-15 15:30:00,67.2,67.26,67.16,67.22,31264.0,63.2151,63.2715,63.1774,63.2339,31264.0
2019-10-15 15:40:00,67.23,67.25,67.2,67.2,32460.0,63.2433,63.2621,63.2151,63.2151,32460.0
2019-10-15 15:50:00,67.21,67.38,67.2,67.36,196240.0,63.2245,63.3844,63.2151,63.3656,196240.0
2019-10-16 09:30:00,67.3,67.3,66.62,66.62,38256.0,63.3091,63.3091,62.6695,62.6695,38256.0
2019-10-16 09:40:00,66.61,66.83,66.5,66.63,24440.0,62.6601,62.867,62.5566,62.6789,24440.0
2019-10-16 09:50:00,66.68,66.68,66.44,66.56,20636.0,62.7259,62.7259,62.5001,62.613,20636.0
2019-10-16 10:00:00,66.55,66.61,66.48,66.59,14808.0,62.6036,62.6601,62.5378,62.6412,14808.0
2019-10-16 10:10:00,66.59,66.65,66.57,66.57,11608.0,62.6412,62.6977,62.6224,62.6224,11608.0
2019-10-16 10:20:00,66.55,66.69,66.55,66.67,8008.0,62.6036,62.7353,62.6036,62.7165,8008.0
2019-10-16 10:30:00,66.66,66.79,66.63,66.76,14480.0,62.7071,62.8294,62.6789,62.8012,14480.0
2019-10-16 10:40:00,66.77,66.86,66.76,66.86,12000.0,62.8106,62.8952,62.8012,62.8952,12000.0
2019-10-16 10:50:00,66.93,67.05,66.93,67.02,10492.0,62.9611,63.074,62.9611,63.0457,10492.0
2019-10-16 11:00:00,67.01,67.12,67.0,67.08,16520.0,63.0363,63.1398,63.0269,63.1022,16520.0
2019-10-16 11:10:00,67.1,67.14,66.99,67.03,9272.0,63.121,63.1586,63.0175,63.0552,9272.0
2019-10-16 11:20:00,67.05,67.06,66.96,66.96,9400.0,63.074,63.0834,62.9893,62.9893,9400.0
2019-10-16 11:30:00,66.96,66.98,66.83,66.93,8400.0,62.9893,63.0081,62.867,62.9611,8400.0
2019-10-16 11:40:00,66.92,67.13,66.92,67.13,6400.0,62.9517,63.1492,62.9517,63.1492,6400.0
2019-10-16 11:50:00,67.1,67.1,66.96,67.0,9200.0,63.121,63.121,62.9893,63.0269,9200.0
2019-10-16 12:00:00,67.05,67.05,66.92,67.0,11600.0,63.074,63.074,62.9517,63.0269,11600.0
2019-10-16 12:10:00,67.02,67.03,66.95,67.0,11200.0,63.0457,63.0552,62.9799,63.0269,11200.0
2019-10-16 12:20:00,66.98,67.03,66.98,67.02,7096.0,63.0081,63.0552,63.0081,63.0457,7096.0
2019-10-16 12:30:00,67.03,67.03,66.94,66.97,12880.0,63.0552,63.0552,62.9705,62.9987,12880.0
2019-10-16 12:40:00,66.96,66.98,66.89,66.95,14508.0,62.9893,63.0081,62.9235,62.9799,14508.0
2019-10-16 12:50:00,66.95,66.98,66.92,66.95,8000.0,62.9799,63.0081,62.9517,62.9799,8000.0
2019-10-16 13:00:00,66.93,66.95,66.83,66.83,11600.0,62.9611,62.9799,62.867,62.867,11600.0
2019-10-16 13:10:00,66.85,66.88,66.76,66.76,38000.0,62.8858,62.914,62.8012,62.8012,38000.0
2019-10-16 13:20:00,66.78,66.82,66.7,66.7,26368.0,62.82,62.8576,62.7447,62.7447,26368.0
2019-10-16 13:30:00,66.7,66.75,66.7,66.71,19372.0,62.7447,62.7918,62.7447,62.7541,19372.0
2019-10-16 13:40:00,66.72,66.74,66.67,66.67,20272.0,62.7635,62.7823,62.7165,62.7165,20272.0
2019-10-16 13:50:00,66.67,66.68,66.61,66.64,20060.0,62.7165,62.7259,62.6601,62.6883,20060.0
2019-10-16 14:00:00,66.61,66.67,66.61,66.67,10156.0,62.6601,62.7165,62.6601,62.7165,10156.0
2019-10-16 14:10:00,66.68,66.73,66.68,66.69,21620.0,62.7259,62.7729,62.7259,62.7353,21620.0
2019-10-16 14:20:00,66.71,66.73,66.69,66.72,26848.0,62.7541,62.7729,62.7353,62.7635,26848.0
2019-10-16 14:30:00,66.72,66.76,66.71,66.74,29024.0,62.7635,62.8012,62.7541,62.7823,29024.0
2019-10-16 14:40:00,66.75,66.76,66.74,66.74,12828.0,62.7918,62.8012,62.7823,62.7823,12828.0
2019-10-16 14:50:00,66.76,66.76,66.73,66.74,21964.0,62.8012,62.8012,62.7729,62.7823,21964.0
2019-10-16 15:00:00,66.74,66.75,66.7,66.7,8508.0,62.7823,62.7918,62.7447,62.7447,8508.0
2019-10-16 15:10:00,66.7,66.7,66.64,66.7,15200.0,62.7447,62.7447,62.6883,62.7447,15200.0
2019-10-16 15:20:00,66.69,66.7,66.66,66.69,6800.0,62.7353,62.7447,62.7071,62.7353,6800.0
2019-10-16 15:30:00,66.68,66.71,66.65,66.7,32632.0,62.7259,62.7541,62.6977,62.7447,32632.0
2019-10-16 15:40:00,66.7,66.75,66.67,66.72,39180.0,62.7447,62.7918,62.7165,62.7635,39180.0
2019-10-16 15:50:00,66.71,66.79,66.7,66.78,111396.0,62.7541,62.8294,62.7447,62.82,111396.0
2019-10-17 09:30:00,67.19,67.29,67.14,67.16,28956.0,63.2057,63.2997,63.1586,63.1774,28956.0
2019-10-17 09:40:00,67.2,67.36,67.13,67.36,25568.0,63.2151,63.3656,63.1492,63.3656,25568.0
2019-10-17 09:50:00,67.33,67.41,67.29,67.36,12864.0,63.3374,63.4126,63.2997,63.3656,12864.0
2019-10-17 10:00:00,67.3,67.32,67.24,67.32,6000.0,63.3091,63.328,63.2527,63.328,6000.0
2019-10-17 10:10:00,67.29,67.35,67.27,67.28,13876.0,63.2997,63.3562,63.2809,63.2903,13876.0
2019-10-17 10:20:00,67.29,67.29,67.11,67.11,10100.0,63.2997,63.2997,63.1304,63.1304,10100.0
2019-10-17 10:30:00,67.13,67.16,67.05,67.08,15956.0,63.1492,63.1774,63.074,63.1022,15956.0
2019-10-17 10:40:00,67.07,67.08,66.93,66.93,23124.0,63.0928,63.1022,62.9611,62.9611,23124.0
2019-10-17 10:50:00,66.92,66.95,66.86,66.87,22408.0,62.9517,62.9799,62.8952,62.9046,22408.0
2019-10-17 11:00:00,66.85,66.91,66.73,66.86,26748.0,62.8858,62.9423,62.7729,62.8952,26748.0
2019-10-17 11:10:00,66.86,66.89,66.8,66.8,11200.0,62.8952,62.9235,62.8388,62.8388,11200.0
2019-10-17 11:20:00,66.81,66.88,66.73,66.76,21364.0,62.8482,62.914,62.7729,62.8012,21364.0
2019-10-17 11:30:00,66.76,66.76,66.63,66.74,22840.0,62.8012,62.8012,62.6789,62.7823,22840.0
2019-10-17 11:40:00,66.71,66.74,66.67,66.71,17848.0,62.7541,62.7823,62.7165,62.7541,17848.0
2019-10-17 11:50:00,66.72,66.72,66.62,66.69,15600.0,62.7635,62.7635,62.6695,62.7353,15600.0
2019-10-17 12:00:00,66.72,66.72,66.54,66.72,45496.0,62.7635,62.7635,62.5942,62.7635,45496.0
2019-10-17 12:10:00,66.72,66.75,66.64,66.75,10800.0,62.7635,62.7918,62.6883,62.7918,10800.0
2019-10-17 12:20:00,66.76,66.89,66.76,66.83,6000.0,62.8012,62.9235,62.8012,62.867,6000.0
2019-10-17 12:30:00,66.85,66.91,66.84,66.91,9348.0,62.8858,62.9423,62.8764,62.9423,9348.0
2019-10-17 12:40:00,66.92,67.04,66.92,67.0,11144.0,62.9517,63.0646,62.9517,63.0269,11144.0
2019-10-17 12:50:00,67.02,67.17,67.02,67.17,6400.0,63.0457,63.1868,63.0457,63.1868,6400.0
2019-10-17 13:00:00,67.17,67.19,67.1,67.1,28828.0,63.1868,63.2057,63.121,63.121,28828.0
2019-10-17 13:10:00,67.11,67.14,67.1,67.13,8000.0,63.1304,63.1586,63.121,63.1492,8000.0
2019-10-17 13:20:00,67.11,67.16,67.1,67.15,13508.0,63.1304,63.1774,63.121,63.168,13508.0
2019-10-17 13:30:00,67.14,67.21,67.14,67.19,11348.0,63.1586,63.2245,63.1586,63.2057,11348.0
2019-10-17 13:40:00,67.17,67.24,67.14,67.24,10800.0,63.1868,63.2527,63.1586,63.2527,10800.0
2019-10-17 13:50:00,67.2,67.2,67.17,67.18,5200.0,63.2151,63.2151,63.1868,63.1963,5200.0
2019-10-17 14:00:00,67.16,67.16,67.05,67.08,8872.0,63.1774,63.1774,63.074,63.1022,8872.0
2019-10-17 14:10:00,67.07,67.07,67.04,67.05,7240.0,63.0928,63.0928,63.0646,63.074,7240.0
2019-10-17 14:20:00,67.04,67.07,67.02,67.05,18204.0,63.0646,63.0928,63.0457,63.074,18204.0
2019-10-17 14:30:00,67.03,67.03,66.96,67.02,7600.0,63.0552,63.0552,62.9893,63.0457,7600.0
2019-10-17 14:40:00,66.99,67.04,66.96,67.02,9600.0,63.0175,63.0646,62.9893,63.0457,9600.0
2019-10-17 14:50:00,67.05,67.07,67.0,67.0,11600.0,63.074,63.0928,63.0269,63.0269,11600.0
2019-10-17 15:00:00,67.02,67.04,66.96,66.98,7952.0,63.0457,63.0646,62.9893,63.0081,7952.0
2019-10-17 15:10:00,67.0,67.0,66.89,66.92,24600.0,63.0269,63.0269,62.9235,62.9517,24600.0
2019-10-17 15:20:00,66.92,66.99,66.9,66.98,23464.0,62.9517,63.0175,62.9329,63.0081,23464.0
2019-10-17 15:30:00,66.99,67.05,66.99,67.0,16000.0,63.0175,63.074,63.0175,63.0269,16000.0
2019-10-17 15:40:00,67.01,67.05,67.0,67.0,18400.0,63.0363,63.074,63.0269,63.0269,18400.0
2019-10-17 15:50:00,66.99,67.12,66.99,67.07,90248.0,63.0175,63.1398,63.0175,63.0928,90248.0
2019-10-18 09:30:00,67.14,67.14,66.7,66.78,152464.0,63.1586,63.1586,62.7447,62.82,152464.0
2019-10-18 09:40:00,66.92,67.17,66.9,67.17,13504.0,62.9517,63.1868,62.9329,63.1868,13504.0
2019-10-18 09:50:00,67.14,67.27,67.14,67.16,26204.0,63.1586,63.2809,63.1586,63.1774,26204.0
2019-10-18 10:00:00,67.16,67.22,67.13,67.17,39184.0,63.1774,63.2339,63.1492,63.1868,39184.0
2019-10-18 10:10:00,67.22,67.33,67.21,67.33,13800.0,63.2339,63.3374,63.2245,63.3374,13800.0
2019-10-18 10:20:00,67.33,67.38,67.25,67.25,6800.0,63.3374,63.3844,63.2621,63.2621,6800.0
2019-10-18 10:30:00,67.24,67.24,67.16,67.18,10560.0,63.2527,63.2527,63.1774,63.1963,10560.0
2019-10-18 10:40:00,67.18,67.2,67.12,67.2,27304.0,63.1963,63.2151,63.1398,63.2151,27304.0
2019-10-18 10:50:00,67.2,67.3,67.2,67.29,8924.0,63.2151,63.3091,63.2151,63.2997,8924.0
2019-10-18 11:00:00,67.28,67.35,67.25,67.29,10000.0,63.2903,63.3562,63.2621,63.2997,10000.0
2019-10-18 11:10:00,67.33,67.39,67.33,67.39,17816.0,63.3374,63.3938,63.3374,63.3938,17816.0
2019-10-18 11:20:00,67.39,67.4,67.36,67.39,7104.0,63.3938,63.4032,63.3656,63.3938,7104.0
2019-10-18 11:30:00,67.39,67.39,67.29,67.38,10800.0,63.3938,63.3938,63.2997,63.3844,10800.0
2019-10-18 11:40:00,67.37,67.39,67.35,67.36,16200.0,63.375,63.3938,63.3562,63.3656,16200.0
2019-10-18 11:50:00,67.37,67.38,67.24,67.31,21460.0,63.375,63.3844,63.2527,63.3185,21460.0
2019-10-18 12:00:00,67.3,67.35,67.29,67.33,11424.0,63.3091,63.3562,63.2997,63.3374,11424.0
2019-10-18 12:10:00,67.31,67.39,67.2,67.2,10000.0,63.3185,63.3938,63.2151,63.2151,10000.0
2019-10-18 12:20:00,67.17,67.21,67.12,67.17,7600.0,63.1868,63.2245,63.1398,63.1868,7600.0
2019-10-18 12:30:00,67.11,67.19,67.09,67.15,23200.0,63.1304,63.2057,63.1116,63.168,23200.0
2019-10-18 12:40:00,67.17,67.21,67.16,67.21,7800.0,63.1868,63.2245,63.1774,63.2245,7800.0
2019-10-18 12:50:00,67.2,67.24,67.19,67.22,6420.0,63.2151,63.2527,63.2057,63.2339,6420.0
2019-10-18 13:00:00,67.21,67.28,67.2,67.27,5200.0,63.2245,63.2903,63.2151,63.2809,5200.0
2019-10-18 13:10:00,67.25,67.33,67.25,67.32,5392.0,63.2621,63.3374,63.2621,63.328,5392.0
2019-10-18 13:20:00,67.35,67.38,67.33,67.35,5600.0,63.3562,63.3844,63.3374,63.3562,5600.0
2019-10-18 13:30:00,67.33,67.33,67.32,67.32,3200.0,63.3374,63.3374,63.328,63.328,3200.0
2019-10-18 13:40:00,67.33,67.41,67.33,67.38,22928.0,63.3374,63.4126,63.3374,63.3844,22928.0
2019-10-18 13:50:00,67.39,67.41,67.36,67.41,6188.0,63.3938,63.4126,63.3656,63.4126,6188.0
2019-10-18 14:00:00,67.41,67.44,67.32,67.32,15100.0,63.4126,63.4408,63.328,63.328,15100.0
2019-10-18 14:10:00,67.32,67.39,67.31,67.38,5472.0,63.328,63.3938,63.3185,63.3844,5472.0
2019-10-18 14:20:00,67.41,67.5,67.36,67.38,26520.0,63.4126,63.4973,63.3656,63.3844,26520.0
2019-10-18 14:30:00,67.38,67.39,67.3,67.3,20400.0,63.3844,63.3938,63.3091,63.3091,20400.0
2019-10-18 14:40:00,67.33,67.35,67.22,67.24,27404.0,63.3374,63.3562,63.2339,63.2527,27404.0
2019-10-18 14:50:00,67.22,67.39,67.18,67.33,127108.0,63.2339,63.3938,63.1963,63.3374,127108.0
2019-10-18 15:00:00,67.33,67.41,67.25,67.38,53792.0,63.3374,63.4126,63.2621,63.3844,53792.0
2019-10-18 15:10:00,67.36,67.45,67.34,67.39,43784.0,63.3656,63.4502,63.3468,63.3938,43784.0
2019-10-18 15:20:00,67.38,67.43,67.36,67.37,21800.0,63.3844,63.4314,63.3656,63.375,21800.0
2019-10-18 15:30:00,67.36,67.42,67.36,67.41,16800.0,63.3656,63.422,63.3656,63.4126,16800.0
2019-10-18 15:40:00,67.4,67.4,67.32,67.36,74260.0,63.4032,63.4032,63.328,63.3656,74260.0
2019-10-18 15:50:00,67.36,67.41,67.31,67.31,115724.0,63.3656,63.4126,63.3185,63.3185,115724.0
2019-10-21 09:30:00,67.51,67.99,67.5,67.5,52148.0,63.5067,63.9582,63.4973,63.4973,52148.0
2019-10-21 09:40:00,67.49,67.51,67.25,67.25,18076.0,63.4879,63.5067,63.2621,63.2621,18076.0
2019-10-21 09:50:00,67.25,67.25,67.11,67.17,5620.0,63.2621,63.2621,63.1304,63.1868,5620.0
2019-10-21 10:00:00,67.2,67.3,67.2,67.28,18692.0,63.2151,63.3091,63.2151,63.2903,18692.0
2019-10-21 10:10:00,67.27,67.3,67.23,67.3,7200.0,63.2809,63.3091,63.2433,63.3091,7200.0
2019-10-21 10:20:00,67.46,67.56,67.44,67.53,5320.0,63.4597,63.5537,63.4408,63.5255,5320.0
2019-10-21 10:30:00,67.52,67.59,67.48,67.59,17624.0,63.5161,63.5819,63.4785,63.5819,17624.0
2019-10-21 10:40:00,67.66,67.66,67.53,67.56,8680.0,63.6478,63.6478,63.5255,63.5537,8680.0
2019-10-21 10:50:00,67.5,67.59,67.5,67.51,10476.0,63.4973,63.5819,63.4973,63.5067,10476.0
2019-10-21 11:00:00,67.53,67.56,67.45,67.46,7600.0,63.5255,63.5537,63.4502,63.4597,7600.0
2019-10-21 11:10:00,67.47,67.53,67.43,67.52,12112.0,63.4691,63.5255,63.4314,63.5161,12112.0
2019-10-21 11:20:00,67.53,67.67,67.51,67.67,10400.0,63.5255,63.6572,63.5067,63.6572,10400.0
2019-10-21 11:30:00,67.63,67.63,67.47,67.51,9360.0,63.6196,63.6196,63.4691,63.5067,9360.0
2019-10-21 11:40:00,67.53,67.53,67.49,67.52,5160.0,63.5255,63.5255,63.4879,63.5161,5160.0
2019-10-21 11:50:00,67.53,67.54,67.5,67.5,5600.0,63.5255,63.5349,63.4973,63.4973,5600.0
2019-10-21 12:00:00,67.42,67.42,67.37,67.4,4800.0,63.422,63.422,63.375,63.4032,4800.0
2019-10-21 12:10:00,67.37,67.42,67.36,67.42,5400.0,63.375,63.422,63.3656,63.422,5400.0
2019-10-21 12:20:00,67.44,67.53,67.44,67.5,7292.0,63.4408,63.5255,63.4408,63.4973,7292.0
2019-10-21 12:30:00,67.5,67.53,67.48,67.51,12400.0,63.4973,63.5255,63.4785,63.5067,12400.0
2019-10-21 12:40:00,67.51,67.51,67.45,67.45,6000.0,63.5067,63.5067,63.4502,63.4502,6000.0
2019-10-21 12:50:00,67.47,67.47,67.43,67.46,7712.0,63.4691,63.4691,63.4314,63.4597,7712.0
2019-10-21 13:00:00,67.42,67.45,67.4,67.4,5600.0,63.422,63.4502,63.4032,63.4032,5600.0
2019-10-21 13:10:00,67.39,67.39,67.32,67.32,9200.0,63.3938,63.3938,63.328,63.328,9200.0
2019-10-21 13:20:00,67.31,67.34,67.29,67.34,10536.0,63.3185,63.3468,63.2997,63.3468,10536.0
2019-10-21 13:30:00,67.34,67.35,67.27,67.27,7616.0,63.3468,63.3562,63.2809,63.2809,7616.0
2019-10-21 13:40:00,67.27,67.27,67.19,67.19,2800.0,63.2809,63.2809,63.2057,63.2057,2800.0
2019-10-21 13:50:00,67.22,67.22,67.15,67.19,6816.0,63.2339,63.2339,63.168,63.2057,6816.0
2019-10-21 14:00:00,67.18,67.37,67.18,67.37,8000.0,63.1963,63.375,63.1963,63.375,8000.0
2019-10-21 14:10:00,67.35,67.37,67.33,67.37,10620.0,63.3562,63.375,63.3374,63.375,10620.0
2019-10-21 14:20:00,67.38,67.45,67.38,67.41,14164.0,63.3844,63.4502,63.3844,63.4126,14164.0
2019-10-21 14:30:00,67.41,67.53,67.41,67.5,13248.0,63.4126,63.5255,63.4126,63.4973,13248.0
2019-10-21 14:40:00,67.48,67.51,67.47,67.51,4844.0,63.4785,63.5067,63.4691,63.5067,4844.0
2019-10-21 14:50:00,67.5,67.55,67.5,67.55,14700.0,63.4973,63.5443,63.4973,63.5443,14700.0
2019-10-21 15:00:00,67.52,67.55,67.45,67.45,8804.0,63.5161,63.5443,63.4502,63.4502,8804.0
2019-10-21 15:10:00,67.43,67.49,67.43,67.49,4000.0,63.4314,63.4879,63.4314,63.4879,4000.0
2019-10-21 15:20:00,67.46,67.48,67.46,67.47,4400.0,63.4597,63.4785,63.4597,63.4691,4400.0
2019-10-21 15:30:00,67.48,67.54,67.45,67.49,18956.0,63.4785,63.5349,63.4502,63.4879,18956.0
2019-10-21 15:40:00,67.49,67.5,67.46,67.49,19256.0,63.4879,63.4973,63.4597,63.4879,19256.0
2019-10-21 15:50:00,67.49,67.56,67.43,67.47,81348.0,63.4879,63.5537,63.4314,63.4691,81348.0
2019-10-22 09:30:00,67.58,67.66,67.31,67.58,22472.0,63.5725,63.6478,63.3185,63.5725,22472.0
2019-10-22 09:40:00,67.59,67.64,67.55,67.6,8400.0,63.5819,63.629,63.5443,63.5913,8400.0
2019-10-22 09:50:00,67.61,67.61,67.42,67.42,4200.0,63.6008,63.6008,63.422,63.422,4200.0
2019-10-22 10:00:00,67.45,67.49,67.35,67.4,10400.0,63.4502,63.4879,63.3562,63.4032,10400.0
2019-10-22 10:10:00,67.33,67.36,67.27,67.36,7200.0,63.3374,63.3656,63.2809,63.3656,7200.0
2019-10-22 10:20:00,67.37,67.37,67.32,67.37,6516.0,63.375,63.375,63.328,63.375,6516.0
2019-10-22 10:30:00,67.41,67.57,67.41,67.53,5568.0,63.4126,63.5631,63.4126,63.5255,5568.0
2019-10-22 10:40:00,67.54,67.57,67.49,67.54,7020.0,63.5349,63.5631,63.4879,63.5349,7020.0
2019-10-22 10:50:00,67.58,67.58,67.49,67.51,20052.0,63.5725,63.5725,63.4879,63.5067,20052.0
2019-10-22 11:00:00,67.48,67.52,67.46,67.51,15292.0,63.4785,63.5161,63.4597,63.5067,15292.0
2019-10-22 11:10:00,67.51,67.56,67.5,67.52,23200.0,63.5067,63.5537,63.4973,63.5161,23200.0
2019-10-22 11:20:00,67.55,67.61,67.52,67.54,27380.0,63.5443,63.6008,63.5161,63.5349,27380.0
2019-10-22 11:30:00,67.56,67.56,67.44,67.44,20060.0,63.5537,63.5537,63.4408,63.4408,20060.0
2019-10-22 11:40:00,67.46,67.51,67.42,67.42,9540.0,63.4597,63.5067,63.422,63.422,9540.0
2019-10-22 11:50:00,67.41,67.41,67.31,67.31,10400.0,63.4126,63.4126,63.3185,63.3185,10400.0
2019-10-22 12:00:00,67.29,67.33,67.25,67.31,19028.0,63.2997,63.3374,63.2621,63.3185,19028.0
2019-10-22 12:10:00,67.34,67.41,67.34,67.37,4800.0,63.3468,63.4126,63.3468,63.375,4800.0
2019-10-22 12:20:00,67.39,67.39,67.28,67.31,9200.0,63.3938,63.3938,63.2903,63.3185,9200.0
2019-10-22 12:30:00,67.31,67.35,67.28,67.28,4000.0,63.3185,63.3562,63.2903,63.2903,4000.0
2019-10-22 12:40:00,67.29,67.35,67.28,67.33,7216.0,63.2997,63.3562,63.2903,63.3374,7216.0
2019-10-22 12:50:00,67.33,67.35,67.29,67.31,6080.0,63.3374,63.3562,63.2997,63.3185,6080.0
2019-10-22 13:00:00,67.31,67.34,67.28,67.31,8924.0,63.3185,63.3468,63.2903,63.3185,8924.0
2019-10-22 13:10:00,67.29,67.31,67.23,67.23,5600.0,63.2997,63.3185,63.2433,63.2433,5600.0
2019-10-22 13:20:00,67.23,67.23,67.17,67.17,12000.0,63.2433,63.2433,63.1868,63.1868,12000.0
2019-10-22 13:30:00,67.18,67.18,67.06,67.08,16260.0,63.1963,63.1963,63.0834,63.1022,16260.0
2019-10-22 13:40:00,67.09,67.1,67.01,67.01,7200.0,63.1116,63.121,63.0363,63.0363,7200.0
2019-10-22 13:50:00,67.01,67.01,66.85,66.88,8960.0,63.0363,63.0363,62.8858,62.914,8960.0
2019-10-22 14:00:00,66.91,66.99,66.86,66.98,13200.0,62.9423,63.0175,62.8952,63.0081,13200.0
2019-10-22 14:10:00,66.98,67.0,66.92,66.92,13544.0,63.0081,63.0269,62.9517,62.9517,13544.0
2019-10-22 14:20:00,66.92,66.98,66.9,66.96,13816.0,62.9517,63.0081,62.9329,62.9893,13816.0
2019-10-22 14:30:00,66.96,66.98,66.82,66.89,16624.0,62.9893,63.0081,62.8576,62.9235,16624.0
2019-10-22 14:40:00,66.88,66.92,66.78,66.8,7120.0,62.914,62.9517,62.82,62.8388,7120.0
2019-10-22 14:50:00,66.78,66.83,66.71,66.78,10228.0,62.82,62.867,62.7541,62.82,10228.0
2019-10-22 15:00:00,66.8,66.86,66.7,66.75,15160.0,62.8388,62.8952,62.7447,62.7918,15160.0
2019-10-22 15:10:00,66.74,66.74,66.66,66.67,11200.0,62.7823,62.7823,62.7071,62.7165,11200.0
2019-10-22 15:20:00,66.67,66.77,66.67,66.75,14800.0,62.7165,62.8106,62.7165,62.7918,14800.0
2019-10-22 15:30:00,66.75,66.75,66.68,66.68,10800.0,62.7918,62.7918,62.7259,62.7259,10800.0
2019-10-22 15:40:00,66.68,66.68,66.48,66.55,23324.0,62.7259,62.7259,62.5378,62.6036,23324.0
2019-10-22 15:50:00,66.56,66.63,66.5,66.51,86952.0,62.613,62.6789,62.5566,62.566,86952.0
2019-10-23 09:30:00,66.47,66.47,66.17,66.36,41872.0,62.5284,62.5284,62.2461,62.4249,41872.0
2019-10-23 09:40:00,66.54,66.72,66.5,66.72,10272.0,62.5942,62.7635,62.5566,62.7635,10272.0
2019-10-23 09:50:00,66.65,66.77,66.65,66.67,6716.0,62.6977,62.8106,62.6977,62.7165,6716.0
2019-10-23 10:00:00,66.78,66.85,66.74,66.74,9628.0,62.82,62.8858,62.7823,62.7823,9628.0
2019-10-23 10:10:00,66.68,66.85,66.67,66.67,4800.0,62.7259,62.8858,62.7165,62.7165,4800.0
2019-10-23 10:20:00,66.61,66.69,66.6,66.69,6800.0,62.6601,62.7353,62.6506,62.7353,6800.0
2019-10-23 10:30:00,66.63,66.63,66.52,66.6,11336.0,62.6789,62.6789,62.5754,62.6506,11336.0
2019-10-23 10:40:00,66.58,66.65,66.56,66.65,6800.0,62.6318,62.6977,62.613,62.6977,6800.0
2019-10-23 10:50:00,66.62,66.72,66.6,66.72,6000.0,62.6695,62.7635,62.6506,62.7635,6000.0
2019-10-23 11:00:00,66.74,66.74,66.65,66.65,12048.0,62.7823,62.7823,62.6977,62.6977,12048.0
2019-10-23 11:10:00,66.62,66.78,66.62,66.77,14400.0,62.6695,62.82,62.6695,62.8106,14400.0
2019-10-23 11:20:00,66.81,66.97,66.77,66.97,32044.0,62.8482,62.9987,62.8106,62.9987,32044.0
2019-10-23 11:30:00,66.96,66.96,66.86,66.9,11600.0,62.9893,62.9893,62.8952,62.9329,11600.0
2019-10-23 11:40:00,66.92,66.92,66.84,66.9,7600.0,62.9517,62.9517,62.8764,62.9329,7600.0
2019-10-23 11:50:00,66.89,66.9,66.86,66.88,5600.0,62.9235,62.9329,62.8952,62.914,5600.0
2019-10-23 12:00:00,66.9,66.92,66.86,66.86,5764.0,62.9329,62.9517,62.8952,62.8952,5764.0
2019-10-23 12:10:00,66.85,66.86,66.81,66.85,6800.0,62.8858,62.8952,62.8482,62.8858,6800.0
2019-10-23 12:20:00,66.86,66.86,66.78,66.8,5200.0,62.8952,62.8952,62.82,62.8388,5200.0
2019-10-23 12:30:00,66.8,66.92,66.8,66.9,19828.0,62.8388,62.9517,62.8388,62.9329,19828.0
2019-10-23 12:40:00,66.88,66.89,66.87,66.89,3936.0,62.914,62.9235,62.9046,62.9235,3936.0
2019-10-23 12:50:00,66.89,66.9,66.86,66.86,4800.0,62.9235,62.9329,62.8952,62.8952,4800.0
2019-10-23 13:00:00,66.86,66.87,66.84,66.84,2400.0,62.8952,62.9046,62.8764,62.8764,2400.0
2019-10-23 13:10:00,66.85,66.85,66.76,66.76,9380.0,62.8858,62.8858,62.8012,62.8012,9380.0
2019-10-23 13:20:00,66.78,66.79,66.73,66.79,8664.0,62.82,62.8294,62.7729,62.8294,8664.0
2019-10-23 13:30:00,66.76,66.79,66.72,66.79,6000.0,62.8012,62.8294,62.7635,62.8294,6000.0
2019-10-23 13:40:00,66.83,66.86,66.78,66.79,6400.0,62.867,62.8952,62.82,62.8294,6400.0
2019-10-23 13:50:00,66.77,66.79,66.73,66.74,9600.0,62.8106,62.8294,62.7729,62.7823,9600.0
2019-10-23 14:00:00,66.74,66.76,66.71,66.75,5600.0,62.7823,62.8012,62.7541,62.7918,5600.0
2019-10-23 14:10:00,66.76,66.83,66.73,66.73,12560.0,62.8012,62.867,62.7729,62.7729,12560.0
2019-10-23 14:20:00,66.73,66.76,66.66,66.73,25204.0,62.7729,62.8012,62.7071,62.7729,25204.0
2019-10-23 14:30:00,66.73,66.81,66.68,66.68,14400.0,62.7729,62.8482,62.7259,62.7259,14400.0
2019-10-23 14:40:00,66.67,66.75,66.58,66.75,37436.0,62.7165,62.7918,62.6318,62.7918,37436.0
2019-10-23 14:50:00,66.75,66.88,66.75,66.88,12384.0,62.7918,62.914,62.7918,62.914,12384.0
2019-10-23 15:00:00,66.84,66.85,66.78,66.79,11400.0,62.8764,62.8858,62.82,62.8294,11400.0
2019-10-23 15:10:00,66.79,66.82,66.76,66.82,22788.0,62.8294,62.8576,62.8012,62.8576,22788.0
2019-10-23 15:20:00,66.82,66.83,66.79,66.79,20320.0,62.8576,62.867,62.8294,62.8294,20320.0
2019-10-23 15:30:00,66.81,66.88,66.8,66.85,35448.0,62.8482,62.914,62.8388,62.8858,35448.0
2019-10-23 15:40:00,66.84,66.89,66.82,66.88,26800.0,62.8764,62.9235,62.8576,62.914,26800.0
2019-10-23 15:50:00,66.89,67.04,66.87,67.03,92072.0,62.9235,63.0646,62.9046,63.0552,92072.0
2019-10-24 09:30:00,67.16,67.25,66.99,67.15,27300.0,63.1774,63.2621,63.0175,63.168,27300.0
2019-10-24 09:40:00,67.12,67.2,67.08,67.2,14800.0,63.1398,63.2151,63.1022,63.2151,14800.0
2019-10-24 09:50:00,67.16,67.17,67.1,67.1,7200.0,63.1774,63.1868,63.121,63.121,7200.0
2019-10-24 10:00:00,67.16,67.35,67.14,67.35,17292.0,63.1774,63.3562,63.1586,63.3562,17292.0
2019-10-24 10:10:00,67.31,67.33,67.2,67.31,32260.0,63.3185,63.3374,63.2151,63.3185,32260.0
2019-10-24 10:20:00,67.26,67.42,67.26,67.42,3220.0,63.2715,63.422,63.2715,63.422,3220.0
2019-10-24 10:30:00,67.42,67.6,67.35,67.6,23060.0,63.422,63.5913,63.3562,63.5913,23060.0
2019-10-24 10:40:00,67.53,67.74,67.53,67.74,27540.0,63.5255,63.723,63.5255,63.723,27540.0
2019-10-24 10:50:00,67.72,67.8,67.72,67.75,18536.0,63.7042,63.7795,63.7042,63.7325,18536.0
2019-10-24 11:00:00,67.81,67.83,67.78,67.83,7140.0,63.7889,63.8077,63.7607,63.8077,7140.0
2019-10-24 11:10:00,67.88,68.0,67.85,67.85,32364.0,63.8547,63.9676,63.8265,63.8265,32364.0
2019-10-24 11:20:00,67.86,67.99,67.86,67.95,13640.0,63.8359,63.9582,63.8359,63.9206,13640.0
2019-10-24 11:30:00,67.99,68.03,67.93,67.93,11272.0,63.9582,63.9959,63.9018,63.9018,11272.0
2019-10-24 11:40:00,67.95,67.96,67.89,67.93,12840.0,63.9206,63.93,63.8642,63.9018,12840.0
2019-10-24 11:50:00,67.95,68.16,67.89,68.12,46752.0,63.9206,64.1181,63.8642,64.0805,46752.0
2019-10-24 12:00:00,68.11,68.13,67.94,67.94,12292.0,64.0711,64.0899,63.9112,63.9112,12292.0
2019-10-24 12:10:00,67.97,67.97,67.77,67.94,23200.0,63.9394,63.9394,63.7513,63.9112,23200.0
2019-10-24 12:20:00,67.92,68.03,67.87,67.98,11680.0,63.8924,63.9959,63.8453,63.9488,11680.0
2019-10-24 12:30:00,67.98,68.06,67.96,68.06,9220.0,63.9488,64.0241,63.93,64.0241,9220.0
2019-10-24 12:40:00,68.08,68.12,68.03,68.05,33092.0,64.0429,64.0805,63.9959,64.0147,33092.0
2019-10-24 12:50:00,68.08,68.13,68.02,68.02,10536.0,64.0429,64.0899,63.9864,63.9864,10536.0
2019-10-24 13:00:00,68.01,68.01,67.88,67.88,11528.0,63.977,63.977,63.8547,63.8547,11528.0
2019-10-24 13:10:00,67.85,67.92,67.84,67.86,8508.0,63.8265,63.8924,63.8171,63.8359,8508.0
2019-10-24 13:20:00,67.86,67.86,67.81,67.85,8400.0,63.8359,63.8359,63.7889,63.8265,8400.0
2019-10-24 13:30:00,67.84,67.84,67.67,67.74,22212.0,63.8171,63.8171,63.6572,63.723,22212.0
2019-10-24 13:40:00,67.74,67.77,67.7,67.72,11344.0,63.723,63.7513,63.6854,63.7042,11344.0
2019-10-24 13:50:00,67.71,67.72,67.66,67.71,47692.0,63.6948,63.7042,63.6478,63.6948,47692.0
2019-10-24 14:00:00,67.66,67.79,67.64,67.76,15756.0,63.6478,63.7701,63.629,63.7419,15756.0
2019-10-24 14:10:00,67.75,67.78,67.71,67.77,14996.0,63.7325,63.7607,63.6948,63.7513,14996.0
2019-10-24 14:20:00,67.77,67.85,67.77,67.82,12556.0,63.7513,63.8265,63.7513,63.7983,12556.0
2019-10-24 14:30:00,67.82,67.91,67.8,67.89,12052.0,63.7983,63.883,63.7795,63.8642,12052.0
2019-10-24 14:40:00,67.91,67.93,67.88,67.9,14284.0,63.883,63.9018,63.8547,63.8736,14284.0
2019-10-24 14:50:00,67.92,68.02,67.92,67.99,18484.0,63.8924,63.9864,63.8924,63.9582,18484.0
2019-10-24 15:00:00,67.98,68.01,67.95,68.0,14624.0,63.9488,63.977,63.9206,63.9676,14624.0
2019-10-24 15:10:00,68.0,68.02,67.94,67.96,15600.0,63.9676,63.9864,63.9112,63.93,15600.0
2019-10-24 15:20:00,67.95,67.99,67.92,67.95,17148.0,63.9206,63.9582,63.8924,63.9206,17148.0
2019-10-24 15:30:00,67.96,68.05,67.96,67.97,33276.0,63.93,64.0147,63.93,63.9394,33276.0
2019-10-24 15:40:00,67.99,68.0,67.89,68.0,34400.0,63.9582,63.9676,63.8642,63.9676,34400.0
2019-10-24 15:50:00,68.0,68.16,68.0,68.08,134960.0,63.9676,64.1181,63.9676,64.0429,134960.0
2019-10-25 09:30:00,68.08,68.08,67.5,67.54,24708.0,64.0429,64.0429,63.4973,63.5349,24708.0
2019-10-25 09:40:00,67.5,67.86,67.46,67.85,7536.0,63.4973,63.8359,63.4597,63.8265,7536.0
2019-10-25 09:50:00,67.86,67.94,67.83,67.91,8828.0,63.8359,63.9112,63.8077,63.883,8828.0
2019-10-25 10:00:00,67.98,68.1,67.91,68.1,6312.0,63.9488,64.0617,63.883,64.0617,6312.0
2019-10-25 10:10:00,68.05,68.14,68.05,68.07,7980.0,64.0147,64.0993,64.0147,64.0335,7980.0
2019-10-25 10:20:00,68.14,68.15,68.07,68.07,3612.0,64.0993,64.1087,64.0335,64.0335,3612.0
2019-10-25 10:30:00,68.05,68.11,68.02,68.02,8260.0,64.0147,64.0711,63.9864,63.9864,8260.0
2019-10-25 10:40:00,67.97,68.09,67.95,68.09,9200.0,63.9394,64.0523,63.9206,64.0523,9200.0
2019-10-25 10:50:00,68.07,68.11,68.0,68.0,4000.0,64.0335,64.0711,63.9676,63.9676,4000.0
2019-10-25 11:00:00,67.96,67.99,67.87,67.93,17496.0,63.93,63.9582,63.8453,63.9018,17496.0
2019-10-25 11:10:00,67.94,68.03,67.9,67.96,13612.0,63.9112,63.9959,63.8736,63.93,13612.0
2019-10-25 11:20:00,67.97,68.1,67.97,68.1,20888.0,63.9394,64.0617,63.9394,64.0617,20888.0
2019-10-25 11:30:00,68.11,68.14,67.98,68.05,15800.0,64.0711,64.0993,63.9488,64.0147,15800.0
2019-10-25 11:40:00,68.01,68.15,68.01,68.13,17116.0,63.977,64.1087,63.977,64.0899,17116.0
2019-10-25 11:50:00,68.16,68.16,68.11,68.12,1200.0,64.1181,64.1181,64.0711,64.0805,1200.0
2019-10-25 12:00:00,68.08,68.11,67.84,67.84,6540.0,64.0429,64.0711,63.8171,63.8171,6540.0
2019-10-25 12:10:00,67.83,67.87,67.82,67.87,6400.0,63.8077,63.8453,63.7983,63.8453,6400.0
2019-10-25 12:20:00,67.86,67.88,67.85,67.85,2400.0,63.8359,63.8547,63.8265,63.8265,2400.0
2019-10-25 12:30:00,67.88,67.88,67.82,67.88,14412.0,63.8547,63.8547,63.7983,63.8547,14412.0
2019-10-25 12:40:00,67.84,67.86,67.83,67.83,4508.0,63.8171,63.8359,63.8077,63.8077,4508.0
2019-10-25 12:50:00,67.85,67.86,67.79,67.79,6200.0,63.8265,63.8359,63.7701,63.7701,6200.0
2019-10-25 13:00:00,67.78,67.8,67.72,67.73,7088.0,63.7607,63.7795,63.7042,63.7136,7088.0
2019-10-25 13:10:00,67.71,67.71,67.67,67.67,3600.0,63.6948,63.6948,63.6572,63.6572,3600.0
2019-10-25 13:20:00,67.69,67.71,67.67,67.7,6800.0,63.676,63.6948,63.6572,63.6854,6800.0
2019-10-25 13:30:00,67.69,67.72,67.67,67.71,23492.0,63.676,63.7042,63.6572,63.6948,23492.0
2019-10-25 13:40:00,67.68,67.7,67.62,67.66,13212.0,63.6666,63.6854,63.6102,63.6478,13212.0
2019-10-25 13:50:00,67.67,67.71,67.61,67.61,34896.0,63.6572,63.6948,63.6008,63.6008,34896.0
2019-10-25 14:00:00,67.63,67.63,67.54,67.55,4000.0,63.6196,63.6196,63.5349,63.5443,4000.0
2019-10-25 14:10:00,67.57,67.58,67.57,67.57,5324.0,63.5631,63.5725,63.5631,63.5631,5324.0
2019-10-25 14:20:00,67.54,67.59,67.54,67.57,13400.0,63.5349,63.5819,63.5349,63.5631,13400.0
2019-10-25 14:30:00,67.56,67.57,67.5,67.56,9600.0,63.5537,63.5631,63.4973,63.5537,9600.0
2019-10-25 14:40:00,67.55,67.58,67.54,67.54,10144.0,63.5443,63.5725,63.5349,63.5349,10144.0
2019-10-25 14:50:00,67.56,67.72,67.56,67.7,33324.0,63.5537,63.7042,63.5537,63.6854,33324.0
2019-10-25 15:00:00,67.68,67.68,67.62,67.66,10040.0,63.6666,63.6666,63.6102,63.6478,10040.0
2019-10-25 15:10:00,67.66,67.68,67.64,67.67,12852.0,63.6478,63.6666,63.629,63.6572,12852.0
2019-10-25 15:20:00,67.67,67.73,67.63,67.64,66256.0,63.6572,63.7136,63.6196,63.629,66256.0
2019-10-25 15:30:00,67.64,67.73,67.63,67.72,18300.0,63.629,63.7136,63.6196,63.7042,18300.0
2019-10-25 15:40:00,67.7,67.74,67.64,67.64,28484.0,63.6854,63.723,63.629,63.629,28484.0
2019-10-25 15:50:00,67.66,67.68,67.56,67.56,53152.0,63.6478,63.6666,63.5537,63.5537,53152.0
2019-10-28 09:30:00,67.87,68.02,67.85,67.9,20560.0,63.8453,63.9864,63.8265,63.8736,20560.0
2019-10-28 09:40:00,67.89,67.89,67.66,67.71,16948.0,63.8642,63.8642,63.6478,63.6948,16948.0
2019-10-28 09:50:00,67.67,67.8,67.64,67.72,14168.0,63.6572,63.7795,63.629,63.7042,14168.0
2019-10-28 10:00:00,67.69,67.91,67.69,67.83,10800.0,63.676,63.883,63.676,63.8077,10800.0
2019-10-28 10:10:00,67.85,68.0,67.82,67.89,28388.0,63.8265,63.9676,63.7983,63.8642,28388.0
2019-10-28 10:20:00,67.88,67.92,67.79,67.79,19248.0,63.8547,63.8924,63.7701,63.7701,19248.0
2019-10-28 10:30:00,67.81,67.89,67.81,67.89,12532.0,63.7889,63.8642,63.7889,63.8642,12532.0
2019-10-28 10:40:00,67.86,67.95,67.86,67.88,11816.0,63.8359,63.9206,63.8359,63.8547,11816.0
2019-10-28 10:50:00,67.9,67.95,67.9,67.94,6340.0,63.8736,63.9206,63.8736,63.9112,6340.0
2019-10-28 11:00:00,67.97,68.07,67.97,68.01,6076.0,63.9394,64.0335,63.9394,63.977,6076.0
2019-10-28 11:10:00,68.0,68.01,67.92,67.92,6740.0,63.9676,63.977,63.8924,63.8924,6740.0
2019-10-28 11:20:00,67.89,67.89,67.86,67.86,5600.0,63.8642,63.8642,63.8359,63.8359,5600.0
2019-10-28 11:30:00,67.88,67.91,67.86,67.87,10400.0,63.8547,63.883,63.8359,63.8453,10400.0
2019-10-28 11:40:00,67.89,68.06,67.89,68.06,16208.0,63.8642,64.0241,63.8642,64.0241,16208.0
2019-10-28 11:50:00,68.07,68.09,68.03,68.04,8540.0,64.0335,64.0523,63.9959,64.0053,8540.0
2019-10-28 12:00:00,68.04,68.08,68.03,68.08,6004.0,64.0053,64.0429,63.9959,64.0429,6004.0
2019-10-28 12:10:00,68.05,68.08,68.03,68.06,12400.0,64.0147,64.0429,63.9959,64.0241,12400.0
2019-10-28 12:20:00,68.08,68.11,68.02,68.06,10000.0,64.0429,64.0711,63.9864,64.0241,10000.0
2019-10-28 12:30:00,68.06,68.14,68.04,68.1,9968.0,64.0241,64.0993,64.0053,64.0617,9968.0
2019-10-28 12:40:00,68.11,68.13,68.07,68.11,37128.0,64.0711,64.0899,64.0335,64.0711,37128.0
2019-10-28 12:50:00,68.08,68.08,68.04,68.07,13104.0,64.0429,64.0429,64.0053,64.0335,13104.0
2019-10-28 13:00:00,68.07,68.08,68.0,68.03,13624.0,64.0335,64.0429,63.9676,63.9959,13624.0
2019-10-28 13:10:00,68.0,68.03,67.97,68.01,4400.0,63.9676,63.9959,63.9394,63.977,4400.0
2019-10-28 13:20:00,68.06,68.08,68.05,68.06,4800.0,64.0241,64.0429,64.0147,64.0241,4800.0
2019-10-28 13:30:00,68.04,68.06,68.01,68.03,21968.0,64.0053,64.0241,63.977,63.9959,21968.0
2019-10-28 13:40:00,68.05,68.06,68.0,68.02,9744.0,64.0147,64.0241,63.9676,63.9864,9744.0
2019-10-28 13:50:00,68.02,68.08,68.02,68.06,8480.0,63.9864,64.0429,63.9864,64.0241,8480.0
2019-10-28 14:00:00,68.08,68.08,67.96,67.96,9932.0,64.0429,64.0429,63.93,63.93,9932.0
2019-10-28 14:10:00,67.97,68.03,67.94,68.01,16616.0,63.9394,63.9959,63.9112,63.977,16616.0
2019-10-28 14:20:00,67.99,67.99,67.95,67.98,11200.0,63.9582,63.9582,63.9206,63.9488,11200.0
2019-10-28 14:30:00,67.97,68.11,67.95,68.08,22676.0,63.9394,64.0711,63.9206,64.0429,22676.0
2019-10-28 14:40:00,68.08,68.11,68.01,68.03,28324.0,64.0429,64.0711,63.977,63.9959,28324.0
2019-10-28 14:50:00,68.03,68.11,68.02,68.07,18440.0,63.9959,64.0711,63.9864,64.0335,18440.0
2019-10-28 15:00:00,68.07,68.12,68.05,68.07,38952.0,64.0335,64.0805,64.0147,64.0335,38952.0
2019-10-28 15:10:00,68.01,68.06,68.01,68.01,14232.0,63.977,64.0241,63.977,63.977,14232.0
2019-10-28 15:20:00,68.01,68.09,68.01,68.08,67216.0,63.977,64.0523,63.977,64.0429,67216.0
2019-10-28 15:30:00,68.06,68.06,67.94,67.95,18256.0,64.0241,64.0241,63.9112,63.9206,18256.0
2019-10-28 15:40:00,67.95,67.96,67.85,67.92,40264.0,63.9206,63.93,63.8265,63.8924,40264.0
2019-10-28 15:50:00,67.91,68.01,67.91,67.95,124332.0,63.883,63.977,63.883,63.9206,124332.0
2019-10-29 09:30:00,67.64,67.91,67.62,67.84,19240.0,63.629,63.883,63.6102,63.8171,19240.0
2019-10-29 09:40:00,67.82,68.0,67.82,68.0,7276.0,63.7983,63.9676,63.7983,63.9676,7276.0
2019-10-29 09:50:00,68.01,68.02,67.95,67.99,21824.0,63.977,63.9864,63.9206,63.9582,21824.0
2019-10-29 10:00:00,68.0,68.06,67.92,68.01,30800.0,63.9676,64.0241,63.8924,63.977,30800.0
2019-10-29 10:10:00,68.1,68.1,67.97,68.0,14836.0,64.0617,64.0617,63.9394,63.9676,14836.0
2019-10-29 10:20:00,68.03,68.18,68.0,68.07,72980.0,63.9959,64.137,63.9676,64.0335,72980.0
2019-10-29 10:30:00,68.1,68.45,68.1,68.4,36208.0,64.0617,64.3909,64.0617,64.3439,36208.0
2019-10-29 10:40:00,68.38,68.56,68.28,68.55,35496.0,64.3251,64.4944,64.231,64.485,35496.0
2019-10-29 10:50:00,68.55,68.61,68.47,68.61,28528.0,64.485,64.5415,64.4098,64.5415,28528.0
2019-10-29 11:00:00,68.66,68.76,68.62,68.71,17508.0,64.5885,64.6826,64.5509,64.6355,17508.0
2019-10-29 11:10:00,68.72,68.82,68.72,68.73,22308.0,64.6449,64.739,64.6449,64.6543,22308.0
2019-10-29 11:20:00,68.74,68.86,68.74,68.86,18712.0,64.6637,64.7766,64.6637,64.7766,18712.0
2019-10-29 11:30:00,68.87,68.91,68.82,68.84,18744.0,64.786,64.8237,64.739,64.7578,18744.0
2019-10-29 11:40:00,68.85,68.91,68.82,68.82,30316.0,64.7672,64.8237,64.739,64.739,30316.0
2019-10-29 11:50:00,68.78,68.8,68.64,68.67,23304.0,64.7014,64.7202,64.5697,64.5979,23304.0
2019-10-29 12:00:00,68.64,68.77,68.62,68.77,10212.0,64.5697,64.692,64.5509,64.692,10212.0
2019-10-29 12:10:00,68.76,68.84,68.72,68.83,12472.0,64.6826,64.7578,64.6449,64.7484,12472.0
2019-10-29 12:20:00,68.85,68.97,68.85,68.94,13200.0,64.7672,64.8801,64.7672,64.8519,13200.0
2019-10-29 12:30:00,68.92,69.0,68.89,69.0,17420.0,64.8331,64.9083,64.8049,64.9083,17420.0
2019-10-29 12:40:00,69.0,69.03,68.94,68.95,16400.0,64.9083,64.9366,64.8519,64.8613,16400.0
2019-10-29 12:50:00,68.99,69.02,68.97,69.02,17764.0,64.8989,64.9271,64.8801,64.9271,17764.0
2019-10-29 13:00:00,69.04,69.07,69.01,69.02,7200.0,64.946,64.9742,64.9177,64.9271,7200.0
2019-10-29 13:10:00,69.0,69.01,68.92,68.98,18936.0,64.9083,64.9177,64.8331,64.8895,18936.0
2019-10-29 13:20:00,68.98,68.99,68.88,68.88,15636.0,64.8895,64.8989,64.7954,64.7954,15636.0
2019-10-29 13:30:00,68.84,68.88,68.84,68.88,15952.0,64.7578,64.7954,64.7578,64.7954,15952.0
2019-10-29 13:40:00,68.87,68.9,68.86,68.86,16884.0,64.786,64.8143,64.7766,64.7766,16884.0
2019-10-29 13:50:00,68.86,68.91,68.77,68.8,23400.0,64.7766,64.8237,64.692,64.7202,23400.0
2019-10-29 14:00:00,68.79,68.82,68.7,68.7,21260.0,64.7108,64.739,64.6261,64.6261,21260.0
2019-10-29 14:10:00,68.7,68.76,68.65,68.65,17392.0,64.6261,64.6826,64.5791,64.5791,17392.0
2019-10-29 14:20:00,68.66,68.69,68.54,68.6,24640.0,64.5885,64.6167,64.4756,64.532,24640.0
2019-10-29 14:30:00,68.64,68.69,68.64,68.64,8800.0,64.5697,64.6167,64.5697,64.5697,8800.0
2019-10-29 14:40:00,68.64,68.64,68.51,68.51,15096.0,64.5697,64.5697,64.4474,64.4474,15096.0
2019-10-29 14:50:00,68.52,68.61,68.52,68.53,13900.0,64.4568,64.5415,64.4568,64.4662,13900.0
2019-10-29 15:00:00,68.54,68.57,68.5,68.53,29696.0,64.4756,64.5038,64.438,64.4662,29696.0
2019-10-29 15:10:00,68.51,68.58,68.51,68.54,15440.0,64.4474,64.5132,64.4474,64.4756,15440.0
2019-10-29 15:20:00,68.56,68.56,68.5,68.51,25120.0,64.4944,64.4944,64.438,64.4474,25120.0
2019-10-29 15:30:00,68.52,68.52,68.47,68.48,51112.0,64.4568,64.4568,64.4098,64.4192,51112.0
2019-10-29 15:40:00,68.48,68.5,68.45,68.47,50440.0,64.4192,64.438,64.3909,64.4098,50440.0
2019-10-29 15:50:00,68.48,68.63,68.45,68.63,141204.0,64.4192,64.5603,64.3909,64.5603,141204.0
2019-10-30 09:30:00,68.78,68.9,68.45,68.45,148612.0,64.7014,64.8143,64.3909,64.3909,148612.0
2019-10-30 09:40:00,68.52,68.58,68.33,68.57,16252.0,64.4568,64.5132,64.2781,64.5038,16252.0
2019-10-30 09:50:00,68.59,68.78,68.59,68.78,9600.0,64.5226,64.7014,64.5226,64.7014,9600.0
2019-10-30 10:00:00,68.82,68.83,68.65,68.8,17500.0,64.739,64.7484,64.5791,64.7202,17500.0
2019-10-30 10:10:00,68.8,68.81,68.72,68.81,14340.0,64.7202,64.7296,64.6449,64.7296,14340.0
2019-10-30 10:20:00,68.82,68.96,68.8,68.9,17396.0,64.739,64.8707,64.7202,64.8143,17396.0
2019-10-30 10:30:00,68.91,68.91,68.77,68.77,11744.0,64.8237,64.8237,64.692,64.692,11744.0
2019-10-30 10:40:00,68.72,68.88,68.72,68.82,9340.0,64.6449,64.7954,64.6449,64.739,9340.0
2019-10-30 10:50:00,68.81,68.96,68.81,68.95,12120.0,64.7296,64.8707,64.7296,64.8613,12120.0
2019-10-30 11:00:00,68.93,68.95,68.85,68.85,22892.0,64.8425,64.8613,64.7672,64.7672,22892.0
2019-10-30 11:10:00,68.85,68.87,68.7,68.7,17200.0,64.7672,64.786,64.6261,64.6261,17200.0
2019-10-30 11:20:00,68.64,68.64,68.53,68.64,13204.0,64.5697,64.5697,64.4662,64.5697,13204.0
2019-10-30 11:30:00,68.62,68.63,68.52,68.54,17216.0,64.5509,64.5603,64.4568,64.4756,17216.0
2019-10-30 11:40:00,68.54,68.59,68.47,68.59,12000.0,64.4756,64.5226,64.4098,64.5226,12000.0
2019-10-30 11:50:00,68.58,68.7,68.56,68.69,15388.0,64.5132,64.6261,64.4944,64.6167,15388.0
2019-10-30 12:00:00,68.69,68.76,68.68,68.71,14992.0,64.6167,64.6826,64.6073,64.6355,14992.0
2019-10-30 12:10:00,68.72,68.76,68.71,68.75,11736.0,64.6449,64.6826,64.6355,64.6732,11736.0
2019-10-30 12:20:00,68.81,68.84,68.77,68.83,20912.0,64.7296,64.7578,64.692,64.7484,20912.0
2019-10-30 12:30:00,68.83,68.91,68.83,68.91,9200.0,64.7484,64.8237,64.7484,64.8237,9200.0
2019-10-30 12:40:00,69.0,69.0,68.94,68.97,6800.0,64.9083,64.9083,64.8519,64.8801,6800.0
2019-10-30 12:50:00,68.97,68.97,68.84,68.84,8736.0,64.8801,64.8801,64.7578,64.7578,8736.0
2019-10-30 13:00:00,68.78,68.78,68.67,68.67,17640.0,64.7014,64.7014,64.5979,64.5979,17640.0
2019-10-30 13:10:00,68.66,68.69,68.6,68.62,16400.0,64.5885,64.6167,64.532,64.5509,16400.0
2019-10-30 13:20:00,68.63,68.7,68.61,68.69,15080.0,64.5603,64.6261,64.5415,64.6167,15080.0
2019-10-30 13:30:00,68.66,68.73,68.66,68.71,10400.0,64.5885,64.6543,64.5885,64.6355,10400.0
2019-10-30 13:40:00,68.69,68.73,68.64,68.7,16576.0,64.6167,64.6543,64.5697,64.6261,16576.0
2019-10-30 13:50:00,68.72,68.86,68.67,68.83,33044.0,64.6449,64.7766,64.5979,64.7484,33044.0
2019-10-30 14:00:00,68.75,68.84,68.67,68.71,20000.0,64.6732,64.7578,64.5979,64.6355,20000.0
2019-10-30 14:10:00,68.69,68.84,68.69,68.78,16788.0,64.6167,64.7578,64.6167,64.7014,16788.0
2019-10-30 14:20:00,68.77,68.8,68.73,68.74,5016.0,64.692,64.7202,64.6543,64.6637,5016.0
2019-10-30 14:30:00,68.76,68.76,68.61,68.61,13360.0,64.6826,64.6826,64.5415,64.5415,13360.0
2019-10-30 14:40:00,68.6,68.73,68.6,68.7,6844.0,64.532,64.6543,64.532,64.6261,6844.0
2019-10-30 14:50:00,68.83,68.95,68.81,68.9,12400.0,64.7484,64.8613,64.7296,64.8143,12400.0
2019-10-30 15:00:00,68.92,68.99,68.92,68.92,16316.0,64.8331,64.8989,64.8331,64.8331,16316.0
2019-10-30 15:10:00,68.92,68.98,68.91,68.95,10420.0,64.8331,64.8895,64.8237,64.8613,10420.0
2019-10-30 15:20:00,68.97,69.12,68.95,69.02,16076.0,64.8801,65.0212,64.8613,64.9271,16076.0
2019-10-30 15:30:00,69.02,69.02,68.91,68.91,23600.0,64.9271,64.9271,64.8237,64.8237,23600.0
2019-10-30 15:40:00,68.93,69.0,68.93,68.97,32956.0,64.8425,64.9083,64.8425,64.8801,32956.0
2019-10-30 15:50:00,69.0,69.12,68.99,69.08,60472.0,64.9083,65.0212,64.8989,64.9836,60472.0
2019-10-31 09:30:00,69.12,69.46,68.77,68.82,79136.0,65.0212,65.3411,64.692,64.739,79136.0
2019-10-31 09:40:00,68.96,68.96,68.63,68.87,14912.0,64.8707,64.8707,64.5603,64.786,14912.0
2019-10-31 09:50:00,68.8,68.82,68.72,68.72,3600.0,64.7202,64.739,64.6449,64.6449,3600.0
2019-10-31 10:00:00,68.68,68.68,68.55,68.6,15440.0,64.6073,64.6073,64.485,64.532,15440.0
2019-10-31 10:10:00,68.6,68.6,68.3,68.4,19128.0,64.532,64.532,64.2498,64.3439,19128.0
2019-10-31 10:20:00,68.46,68.46,68.18,68.18,22612.0,64.4004,64.4004,64.137,64.137,22612.0
2019-10-31 10:30:00,68.14,68.14,67.92,68.04,17200.0,64.0993,64.0993,63.8924,64.0053,17200.0
2019-10-31 10:40:00,68.02,68.1,67.93,68.1,43716.0,63.9864,64.0617,63.9018,64.0617,43716.0
2019-10-31 10:50:00,68.09,68.09,67.92,68.05,10400.0,64.0523,64.0523,63.8924,64.0147,10400.0
2019-10-31 11:00:00,68.08,68.15,68.08,68.14,10600.0,64.0429,64.1087,64.0429,64.0993,10600.0
2019-10-31 11:10:00,68.12,68.16,67.9,67.9,29004.0,64.0805,64.1181,63.8736,63.8736,29004.0
2019-10-31 11:20:00,67.93,68.05,67.9,68.04,16000.0,63.9018,64.0147,63.8736,64.0053,16000.0
2019-10-31 11:30:00,68.0,68.1,67.99,68.08,17436.0,63.9676,64.0617,63.9582,64.0429,17436.0
2019-10-31 11:40:00,68.06,68.08,67.94,67.98,10120.0,64.0241,64.0429,63.9112,63.9488,10120.0
2019-10-31 11:50:00,68.01,68.03,67.9,67.9,20084.0,63.977,63.9959,63.8736,63.8736,20084.0
2019-10-31 12:00:00,67.9,67.9,67.74,67.8,14580.0,63.8736,63.8736,63.723,63.7795,14580.0
2019-10-31 12:10:00,67.82,67.82,67.69,67.77,12400.0,63.7983,63.7983,63.676,63.7513,12400.0
2019-10-31 12:20:00,67.76,67.81,67.75,67.81,14364.0,63.7419,63.7889,63.7325,63.7889,14364.0
2019-10-31 12:30:00,67.75,67.75,67.66,67.67,12800.0,63.7325,63.7325,63.6478,63.6572,12800.0
2019-10-31 12:40:00,67.64,67.66,67.55,67.63,11372.0,63.629,63.6478,63.5443,63.6196,11372.0
2019-10-31 12:50:00,67.59,67.77,67.59,67.77,10448.0,63.5819,63.7513,63.5819,63.7513,10448.0
2019-10-31 13:00:00,67.76,67.85,67.72,67.85,10340.0,63.7419,63.8265,63.7042,63.8265,10340.0
2019-10-31 13:10:00,67.83,67.88,67.83,67.83,17600.0,63.8077,63.8547,63.8077,63.8077,17600.0
2019-10-31 13:20:00,67.85,67.86,67.8,67.86,6596.0,63.8265,63.8359,63.7795,63.8359,6596.0
2019-10-31 13:30:00,67.89,67.94,67.88,67.9,11472.0,63.8642,63.9112,63.8547,63.8736,11472.0
2019-10-31 13:40:00,67.89,67.93,67.84,67.91,12000.0,63.8642,63.9018,63.8171,63.883,12000.0
2019-10-31 13:50:00,67.91,68.02,67.89,67.89,16404.0,63.883,63.9864,63.8642,63.8642,16404.0
2019-10-31 14:00:00,67.87,67.91,67.7,67.7,20600.0,63.8453,63.883,63.6854,63.6854,20600.0
2019-10-31 14:10:00,67.7,67.7,67.51,67.54,21660.0,63.6854,63.6854,63.5067,63.5349,21660.0
2019-10-31 14:20:00,67.52,67.53,67.4,67.4,27276.0,63.5161,63.5255,63.4032,63.4032,27276.0
2019-10-31 14:30:00,67.4,67.42,67.16,67.16,126584.0,63.4032,63.422,63.1774,63.1774,126584.0
2019-10-31 14:40:00,67.18,67.25,67.15,67.2,18192.0,63.1963,63.2621,63.168,63.2151,18192.0
2019-10-31 14:50:00,67.21,67.22,67.14,67.18,28216.0,63.2245,63.2339,63.1586,63.1963,28216.0
2019-10-31 15:00:00,67.17,67.21,67.15,67.17,21028.0,63.1868,63.2245,63.168,63.1868,21028.0
2019-10-31 15:10:00,67.17,67.27,67.14,67.26,40988.0,63.1868,63.2809,63.1586,63.2715,40988.0
2019-10-31 15:20:00,67.25,67.25,67.17,67.19,53428.0,63.2621,63.2621,63.1868,63.2057,53428.0
2019-10-31 15:30:00,67.19,67.35,67.17,67.25,83852.0,63.2057,63.3562,63.1868,63.2621,83852.0
2019-10-31 15:40:00,67.27,67.27,67.14,67.18,41172.0,63.2809,63.2809,63.1586,63.1963,41172.0
2019-10-31 15:50:00,67.18,67.22,67.11,67.22,207788.0,63.1963,63.2339,63.1304,63.2339,207788.0
2019-11-01 09:30:00,67.73,67.89,67.62,67.71,54184.0,63.7136,63.8642,63.6102,63.6948,54184.0
2019-11-01 09:40:00,67.55,67.71,67.53,67.64,18692.0,63.5443,63.6948,63.5255,63.629,18692.0
2019-11-01 09:50:00,67.61,67.61,67.33,67.35,31296.0,63.6008,63.6008,63.3374,63.3562,31296.0
2019-11-01 10:00:00,67.31,67.5,67.2,67.5,45736.0,63.3185,63.4973,63.2151,63.4973,45736.0
2019-11-01 10:10:00,67.52,67.52,67.24,67.28,12800.0,63.5161,63.5161,63.2527,63.2903,12800.0
2019-11-01 10:20:00,67.26,67.32,67.19,67.19,16100.0,63.2715,63.328,63.2057,63.2057,16100.0
2019-11-01 10:30:00,67.22,67.28,67.16,67.25,23240.0,63.2339,63.2903,63.1774,63.2621,23240.0
2019-11-01 10:40:00,67.27,67.31,67.15,67.19,44208.0,63.2809,63.3185,63.168,63.2057,44208.0
2019-11-01 10:50:00,67.19,67.25,67.08,67.08,92184.0,63.2057,63.2621,63.1022,63.1022,92184.0
2019-11-01 11:00:00,67.11,67.14,66.96,67.09,46124.0,63.1304,63.1586,62.9893,63.1116,46124.0
2019-11-01 11:10:00,67.11,67.17,67.04,67.06,23724.0,63.1304,63.1868,63.0646,63.0834,23724.0
2019-11-01 11:20:00,67.05,67.21,67.01,67.17,24548.0,63.074,63.2245,63.0363,63.1868,24548.0
2019-11-01 11:30:00,67.17,67.17,67.04,67.11,25712.0,63.1868,63.1868,63.0646,63.1304,25712.0
2019-11-01 11:40:00,67.11,67.29,67.1,67.29,35260.0,63.1304,63.2997,63.121,63.2997,35260.0
2019-11-01 11:50:00,67.26,67.47,67.25,67.39,37972.0,63.2715,63.4691,63.2621,63.3938,37972.0
2019-11-01 12:00:00,67.41,67.41,67.28,67.35,18800.0,63.4126,63.4126,63.2903,63.3562,18800.0
2019-11-01 12:10:00,67.34,67.34,67.24,67.27,23800.0,63.3468,63.3468,63.2527,63.2809,23800.0
2019-11-01 12:20:00,67.28,67.39,67.26,67.39,14000.0,63.2903,63.3938,63.2715,63.3938,14000.0
2019-11-01 12:30:00,67.39,67.44,67.37,67.42,18108.0,63.3938,63.4408,63.375,63.422,18108.0
2019-11-01 12:40:00,67.4,67.4,67.27,67.3,28776.0,63.4032,63.4032,63.2809,63.3091,28776.0
2019-11-01 12:50:00,67.3,67.34,67.25,67.25,14856.0,63.3091,63.3468,63.2621,63.2621,14856.0
2019-11-01 13:00:00,67.27,67.37,67.27,67.37,11600.0,63.2809,63.375,63.2809,63.375,11600.0
2019-11-01 13:10:00,67.36,67.41,67.31,67.31,20984.0,63.3656,63.4126,63.3185,63.3185,20984.0
2019-11-01 13:20:00,67.35,67.35,67.26,67.28,14000.0,63.3562,63.3562,63.2715,63.2903,14000.0
2019-11-01 13:30:00,67.29,67.41,67.29,67.4,9992.0,63.2997,63.4126,63.2997,63.4032,9992.0
2019-11-01 13:40:00,67.4,67.4,67.31,67.32,16400.0,63.4032,63.4032,63.3185,63.328,16400.0
2019-11-01 13:50:00,67.3,67.3,67.18,67.18,14260.0,63.3091,63.3091,63.1963,63.1963,14260.0
2019-11-01 14:00:00,67.16,67.16,67.07,67.08,18704.0,63.1774,63.1774,63.0928,63.1022,18704.0
2019-11-01 14:10:00,67.07,67.07,66.92,66.95,15392.0,63.0928,63.0928,62.9517,62.9799,15392.0
2019-11-01 14:20:00,66.96,66.96,66.85,66.87,21696.0,62.9893,62.9893,62.8858,62.9046,21696.0
2019-11-01 14:30:00,66.88,66.92,66.82,66.84,29856.0,62.914,62.9517,62.8576,62.8764,29856.0
2019-11-01 14:40:00,66.86,66.97,66.78,66.97,25796.0,62.8952,62.9987,62.82,62.9987,25796.0
2019-11-01 14:50:00,66.97,67.05,66.97,67.03,28292.0,62.9987,63.074,62.9987,63.0552,28292.0
2019-11-01 15:00:00,66.99,66.99,66.85,66.86,14620.0,63.0175,63.0175,62.8858,62.8952,14620.0
2019-11-01 15:10:00,66.86,66.89,66.82,66.84,15220.0,62.8952,62.9235,62.8576,62.8764,15220.0
2019-11-01 15:20:00,66.85,66.87,66.76,66.87,21352.0,62.8858,62.9046,62.8012,62.9046,21352.0
2019-11-01 15:30:00,66.86,66.97,66.85,66.95,28920.0,62.8952,62.9987,62.8858,62.9799,28920.0
2019-11-01 15:40:00,66.95,66.99,66.94,66.94,73228.0,62.9799,63.0175,62.9705,62.9705,73228.0
2019-11-01 15:50:00,66.92,67.22,66.92,67.22,308532.0,62.9517,63.2339,62.9517,63.2339,308532.0
2019-11-04 09:30:00,67.52,68.0,67.25,67.41,40888.0,63.5161,63.9676,63.2621,63.4126,40888.0
2019-11-04 09:40:00,67.34,67.38,67.06,67.29,34412.0,63.3468,63.3844,63.0834,63.2997,34412.0
2019-11-04 09:50:00,67.23,67.28,67.17,67.28,17816.0,63.2433,63.2903,63.1868,63.2903,17816.0
2019-11-04 10:00:00,67.27,67.27,67.1,67.12,20028.0,63.2809,63.2809,63.121,63.1398,20028.0
2019-11-04 10:10:00,67.13,67.13,66.95,66.99,6400.0,63.1492,63.1492,62.9799,63.0175,6400.0
2019-11-04 10:20:00,67.01,67.04,66.89,66.89,32004.0,63.0363,63.0646,62.9235,62.9235,32004.0
2019-11-04 10:30:00,66.88,66.89,66.82,66.89,14896.0,62.914,62.9235,62.8576,62.9235,14896.0
2019-11-04 10:40:00,66.9,66.97,66.89,66.97,15548.0,62.9329,62.9987,62.9235,62.9987,15548.0
2019-11-04 10:50:00,66.94,66.96,66.87,66.91,18812.0,62.9705,62.9893,62.9046,62.9423,18812.0
2019-11-04 11:00:00,66.94,67.21,66.94,67.21,14380.0,62.9705,63.2245,62.9705,63.2245,14380.0
2019-11-04 11:10:00,67.25,67.25,67.15,67.21,15312.0,63.2621,63.2621,63.168,63.2245,15312.0
2019-11-04 11:20:00,67.25,67.39,67.25,67.36,9936.0,63.2621,63.3938,63.2621,63.3656,9936.0
2019-11-04 11:30:00,67.31,67.36,67.24,67.26,16320.0,63.3185,63.3656,63.2527,63.2715,16320.0
2019-11-04 11:40:00,67.24,67.34,67.22,67.3,23544.0,63.2527,63.3468,63.2339,63.3091,23544.0
2019-11-04 11:50:00,67.32,67.38,67.28,67.28,28232.0,63.328,63.3844,63.2903,63.2903,28232.0
2019-11-04 12:00:00,67.31,67.39,67.29,67.37,10500.0,63.3185,63.3938,63.2997,63.375,10500.0
2019-11-04 12:10:00,67.37,67.5,67.37,67.43,7600.0,63.375,63.4973,63.375,63.4314,7600.0
2019-11-04 12:20:00,67.43,67.48,67.41,67.45,6000.0,63.4314,63.4785,63.4126,63.4502,6000.0
2019-11-04 12:30:00,67.47,67.55,67.45,67.54,24888.0,63.4691,63.5443,63.4502,63.5349,24888.0
2019-11-04 12:40:00,67.55,67.56,67.49,67.49,8832.0,63.5443,63.5537,63.4879,63.4879,8832.0
2019-11-04 12:50:00,67.51,67.54,67.47,67.54,5600.0,63.5067,63.5349,63.4691,63.5349,5600.0
2019-11-04 13:00:00,67.53,67.6,67.52,67.6,4800.0,63.5255,63.5913,63.5161,63.5913,4800.0
2019-11-04 13:10:00,67.57,67.61,67.56,67.61,11232.0,63.5631,63.6008,63.5537,63.6008,11232.0
2019-11-04 13:20:00,67.57,67.72,67.57,67.67,23716.0,63.5631,63.7042,63.5631,63.6572,23716.0
2019-11-04 13:30:00,67.64,67.64,67.58,67.59,14000.0,63.629,63.629,63.5725,63.5819,14000.0
2019-11-04 13:40:00,67.58,67.61,67.55,67.57,11660.0,63.5725,63.6008,63.5443,63.5631,11660.0
2019-11-04 13:50:00,67.58,67.58,67.52,67.55,14800.0,63.5725,63.5725,63.5161,63.5443,14800.0
2019-11-04 14:00:00,67.55,67.55,67.44,67.45,12860.0,63.5443,63.5443,63.4408,63.4502,12860.0
2019-11-04 14:10:00,67.44,67.5,67.42,67.46,15832.0,63.4408,63.4973,63.422,63.4597,15832.0
2019-11-04 14:20:00,67.48,67.54,67.44,67.48,16800.0,63.4785,63.5349,63.4408,63.4785,16800.0
2019-11-04 14:30:00,67.46,67.51,67.46,67.51,12116.0,63.4597,63.5067,63.4597,63.5067,12116.0
2019-11-04 14:40:00,67.51,67.51,67.38,67.4,17200.0,63.5067,63.5067,63.3844,63.4032,17200.0
2019-11-04 14:50:00,67.42,67.42,67.32,67.33,14000.0,63.422,63.422,63.328,63.3374,14000.0
2019-11-04 15:00:00,67.28,67.34,67.28,67.34,16444.0,63.2903,63.3468,63.2903,63.3468,16444.0
2019-11-04 15:10:00,67.31,67.31,67.22,67.24,14320.0,63.3185,63.3185,63.2339,63.2527,14320.0
2019-11-04 15:20:00,67.24,67.25,67.2,67.2,13600.0,63.2527,63.2621,63.2151,63.2151,13600.0
2019-11-04 15:30:00,67.22,67.29,67.21,67.27,34252.0,63.2339,63.2997,63.2245,63.2809,34252.0
2019-11-04 15:40:00,67.27,67.42,67.26,67.42,31860.0,63.2809,63.422,63.2715,63.422,31860.0
2019-11-04 15:50:00,67.42,67.51,67.36,67.42,125808.0,63.422,63.5067,63.3656,63.422,125808.0
2019-11-05 09:30:00,67.76,67.76,67.32,67.51,73792.0,63.7419,63.7419,63.328,63.5067,73792.0
2019-11-05 09:40:00,67.53,67.58,67.44,67.51,41832.0,63.5255,63.5725,63.4408,63.5067,41832.0
2019-11-05 09:50:00,67.51,67.57,67.39,67.42,12840.0,63.5067,63.5631,63.3938,63.422,12840.0
2019-11-05 10:00:00,67.5,67.61,67.4,67.43,9600.0,63.4973,63.6008,63.4032,63.4314,9600.0
2019-11-05 10:10:00,67.42,67.42,67.23,67.29,14484.0,63.422,63.422,63.2433,63.2997,14484.0
2019-11-05 10:20:00,67.22,67.26,67.13,67.13,24000.0,63.2339,63.2715,63.1492,63.1492,24000.0
2019-11-05 10:30:00,67.1,67.17,67.05,67.05,14560.0,63.121,63.1868,63.074,63.074,14560.0
2019-11-05 10:40:00,67.02,67.02,66.64,66.64,38908.0,63.0457,63.0457,62.6883,62.6883,38908.0
2019-11-05 10:50:00,66.64,66.66,66.54,66.6,22916.0,62.6883,62.7071,62.5942,62.6506,22916.0
2019-11-05 11:00:00,66.6,66.63,66.53,66.56,18052.0,62.6506,62.6789,62.5848,62.613,18052.0
2019-11-05 11:10:00,66.53,66.6,66.51,66.56,16532.0,62.5848,62.6506,62.566,62.613,16532.0
2019-11-05 11:20:00,66.5,66.51,66.36,66.48,20220.0,62.5566,62.566,62.4249,62.5378,20220.0
2019-11-05 11:30:00,66.51,66.78,66.49,66.74,14248.0,62.566,62.82,62.5472,62.7823,14248.0
2019-11-05 11:40:00,66.77,66.77,66.59,66.59,22960.0,62.8106,62.8106,62.6412,62.6412,22960.0
2019-11-05 11:50:00,66.63,66.76,66.63,66.73,11736.0,62.6789,62.8012,62.6789,62.7729,11736.0
2019-11-05 12:00:00,66.71,66.85,66.71,66.83,9500.0,62.7541,62.8858,62.7541,62.867,9500.0
2019-11-05 12:10:00,66.86,66.86,66.75,66.75,14800.0,62.8952,62.8952,62.7918,62.7918,14800.0
2019-11-05 12:20:00,66.74,66.76,66.63,66.7,12896.0,62.7823,62.8012,62.6789,62.7447,12896.0
2019-11-05 12:30:00,66.67,66.69,66.64,66.66,9424.0,62.7165,62.7353,62.6883,62.7071,9424.0
2019-11-05 12:40:00,66.69,66.82,66.69,66.72,15600.0,62.7353,62.8576,62.7353,62.7635,15600.0
2019-11-05 12:50:00,66.72,66.77,66.71,66.77,21732.0,62.7635,62.8106,62.7541,62.8106,21732.0
2019-11-05 13:00:00,66.81,66.82,66.78,66.78,8000.0,62.8482,62.8576,62.82,62.82,8000.0
2019-11-05 13:10:00,66.77,66.82,66.75,66.77,12400.0,62.8106,62.8576,62.7918,62.8106,12400.0
2019-11-05 13:20:00,66.77,66.77,66.68,66.69,6000.0,62.8106,62.8106,62.7259,62.7353,6000.0
2019-11-05 13:30:00,66.66,66.7,66.52,66.53,17292.0,62.7071,62.7447,62.5754,62.5848,17292.0
2019-11-05 13:40:00,66.53,66.61,66.49,66.5,16800.0,62.5848,62.6601,62.5472,62.5566,16800.0
2019-11-05 13:50:00,66.5,66.51,66.44,66.46,11612.0,62.5566,62.566,62.5001,62.519,11612.0
2019-11-05 14:00:00,66.44,66.51,66.42,66.48,18800.0,62.5001,62.566,62.4813,62.5378,18800.0
2019-11-05 14:10:00,66.5,66.64,66.5,66.61,7880.0,62.5566,62.6883,62.5566,62.6601,7880.0
2019-11-05 14:20:00,66.62,66.64,66.55,66.58,8440.0,62.6695,62.6883,62.6036,62.6318,8440.0
2019-11-05 14:30:00,66.58,66.66,66.58,66.64,15828.0,62.6318,62.7071,62.6318,62.6883,15828.0
2019-11-05 14:40:00,66.64,66.84,66.64,66.8,16420.0,62.6883,62.8764,62.6883,62.8388,16420.0
2019-11-05 14:50:00,66.78,66.79,66.74,66.74,14400.0,62.82,62.8294,62.7823,62.7823,14400.0
2019-11-05 15:00:00,66.73,66.81,66.73,66.77,13940.0,62.7729,62.8482,62.7729,62.8106,13940.0
2019-11-05 15:10:00,66.77,66.78,66.71,66.74,17224.0,62.8106,62.82,62.7541,62.7823,17224.0
2019-11-05 15:20:00,66.75,66.78,66.73,66.73,31608.0,62.7918,62.82,62.7729,62.7729,31608.0
2019-11-05 15:30:00,66.74,66.81,66.72,66.81,59384.0,62.7823,62.8482,62.7635,62.8482,59384.0
2019-11-05 15:40:00,66.81,66.83,66.71,66.73,42340.0,62.8482,62.867,62.7541,62.7729,42340.0
2019-11-05 15:50:00,66.75,66.79,66.66,66.75,156464.0,62.7918,62.8294,62.7071,62.7918,156464.0
2019-11-06 09:30:00,66.92,66.92,66.49,66.65,53300.0,62.9517,62.9517,62.5472,62.6977,53300.0
2019-11-06 09:40:00,66.58,66.77,66.58,66.63,26012.0,62.6318,62.8106,62.6318,62.6789,26012.0
2019-11-06 09:50:00,66.64,66.79,66.63,66.74,29428.0,62.6883,62.8294,62.6789,62.7823,29428.0
2019-11-06 10:00:00,66.74,66.76,66.69,66.69,10000.0,62.7823,62.8012,62.7353,62.7353,10000.0
2019-11-06 10:10:00,66.67,66.71,66.51,66.53,15240.0,62.7165,62.7541,62.566,62.5848,15240.0
2019-11-06 10:20:00,66.56,66.56,66.37,66.37,8800.0,62.613,62.613,62.4343,62.4343,8800.0
2019-11-06 10:30:00,66.39,66.53,66.39,66.42,11600.0,62.4531,62.5848,62.4531,62.4813,11600.0
2019-11-06 10:40:00,66.4,66.41,66.33,66.38,16016.0,62.4625,62.4719,62.3967,62.4437,16016.0
2019-11-06 10:50:00,66.39,66.39,66.14,66.2,31852.0,62.4531,62.4531,62.2179,62.2744,31852.0
2019-11-06 11:00:00,66.24,66.24,66.05,66.18,24544.0,62.312,62.312,62.1333,62.2556,24544.0
2019-11-06 11:10:00,66.18,66.35,66.15,66.35,13456.0,62.2556,62.4155,62.2273,62.4155,13456.0
2019-11-06 11:20:00,66.34,66.34,66.21,66.23,29496.0,62.4061,62.4061,62.2838,62.3026,29496.0
2019-11-06 11:30:00,66.2,66.25,66.16,66.16,10352.0,62.2744,62.3214,62.2367,62.2367,10352.0
2019-11-06 11:40:00,66.19,66.19,65.85,65.98,16920.0,62.265,62.265,61.9451,62.0674,16920.0
2019-11-06 11:50:00,65.99,66.03,65.89,66.01,9748.0,62.0768,62.1144,61.9828,62.0956,9748.0
2019-11-06 12:00:00,66.03,66.14,66.01,66.14,21824.0,62.1144,62.2179,62.0956,62.2179,21824.0
2019-11-06 12:10:00,66.09,66.09,65.99,66.0,11716.0,62.1709,62.1709,62.0768,62.0862,11716.0
2019-11-06 12:20:00,66.0,66.01,65.95,65.95,11200.0,62.0862,62.0956,62.0392,62.0392,11200.0
2019-11-06 12:30:00,65.94,66.04,65.92,66.02,11400.0,62.0298,62.1239,62.011,62.105,11400.0
2019-11-06 12:40:00,66.01,66.06,65.99,66.0,15372.0,62.0956,62.1427,62.0768,62.0862,15372.0
2019-11-06 12:50:00,66.02,66.03,65.98,66.02,6200.0,62.105,62.1144,62.0674,62.105,6200.0
2019-11-06 13:00:00,66.03,66.03,65.97,66.0,10472.0,62.1144,62.1144,62.058,62.0862,10472.0
2019-11-06 13:10:00,66.01,66.02,65.96,65.99,16088.0,62.0956,62.105,62.0486,62.0768,16088.0
2019-11-06 13:20:00,66.02,66.06,65.98,66.0,10600.0,62.105,62.1427,62.0674,62.0862,10600.0
2019-11-06 13:30:00,66.0,66.07,65.96,66.05,13192.0,62.0862,62.1521,62.0486,62.1333,13192.0
2019-11-06 13:40:00,66.06,66.06,66.0,66.01,10800.0,62.1427,62.1427,62.0862,62.0956,10800.0
2019-11-06 13:50:00,66.0,66.0,65.94,65.96,7200.0,62.0862,62.0862,62.0298,62.0486,7200.0
2019-11-06 14:00:00,65.97,66.03,65.97,66.02,32152.0,62.058,62.1144,62.058,62.105,32152.0
2019-11-06 14:10:00,66.05,66.06,65.98,65.99,13252.0,62.1333,62.1427,62.0674,62.0768,13252.0
2019-11-06 14:20:00,66.02,66.03,65.98,65.98,33984.0,62.105,62.1144,62.0674,62.0674,33984.0
2019-11-06 14:30:00,65.97,65.98,65.87,65.92,46944.0,62.058,62.0674,61.9639,62.011,46944.0
2019-11-06 14:40:00,65.94,65.99,65.89,65.96,76860.0,62.0298,62.0768,61.9828,62.0486,76860.0
2019-11-06 14:50:00,65.97,66.09,65.95,66.07,38940.0,62.058,62.1709,62.0392,62.1521,38940.0
2019-11-06 15:00:00,66.07,66.08,65.98,66.01,72768.0,62.1521,62.1615,62.0674,62.0956,72768.0
2019-11-06 15:10:00,66.01,66.11,66.01,66.08,54620.0,62.0956,62.1897,62.0956,62.1615,54620.0
2019-11-06 15:20:00,66.08,66.12,66.03,66.07,33320.0,62.1615,62.1991,62.1144,62.1521,33320.0
2019-11-06 15:30:00,66.07,66.11,66.02,66.11,63916.0,62.1521,62.1897,62.105,62.1897,63916.0
2019-11-06 15:40:00,66.12,66.23,66.08,66.23,22020.0,62.1991,62.3026,62.1615,62.3026,22020.0
2019-11-06 15:50:00,66.26,66.39,66.18,66.22,193872.0,62.3308,62.4531,62.2556,62.2932,193872.0
2019-11-07 09:30:00,66.07,66.18,65.98,66.08,44780.0,62.757,62.8615,62.6715,62.7665,44780.0
2019-11-07 09:40:00,66.1,66.14,65.91,66.14,12000.0,62.7855,62.8235,62.605,62.8235,12000.0
2019-11-07 09:50:00,66.03,66.06,65.81,65.87,12404.0,62.719,62.7475,62.51,62.567,12404.0
2019-11-07 10:00:00,65.96,66.03,65.9,65.98,5200.0,62.6525,62.719,62.5955,62.6715,5200.0
2019-11-07 10:10:00,66.01,66.18,65.99,66.11,12080.0,62.7,62.8615,62.681,62.795,12080.0
2019-11-07 10:20:00,66.05,66.05,65.96,65.97,4496.0,62.738,62.738,62.6525,62.662,4496.0
2019-11-07 10:30:00,65.97,66.01,65.88,66.0,12140.0,62.662,62.7,62.5765,62.6905,12140.0
2019-11-07 10:40:00,65.97,66.0,65.83,65.92,16048.0,62.662,62.6905,62.529,62.6145,16048.0
2019-11-07 10:50:00,65.96,66.04,65.91,65.94,13200.0,62.6525,62.7285,62.605,62.6335,13200.0
2019-11-07 11:00:00,65.92,65.95,65.84,65.92,24800.0,62.6145,62.643,62.5385,62.6145,24800.0
2019-11-07 11:10:00,65.95,65.95,65.87,65.9,8048.0,62.643,62.643,62.567,62.5955,8048.0
2019-11-07 11:20:00,65.87,65.94,65.78,65.78,9092.0,62.567,62.6335,62.4815,62.4815,9092.0
2019-11-07 11:30:00,65.79,65.79,65.72,65.72,9600.0,62.491,62.491,62.4245,62.4245,9600.0
2019-11-07 11:40:00,65.72,65.72,65.57,65.62,17072.0,62.4245,62.4245,62.2821,62.3296,17072.0
2019-11-07 11:50:00,65.69,65.87,65.69,65.79,37536.0,62.396,62.567,62.396,62.491,37536.0
2019-11-07 12:00:00,65.75,65.79,65.75,65.77,7600.0,62.453,62.491,62.453,62.472,7600.0
2019-11-07 12:10:00,65.76,65.79,65.69,65.71,5600.0,62.4625,62.491,62.396,62.415,5600.0
2019-11-07 12:20:00,65.72,65.72,65.65,65.68,5600.0,62.4245,62.4245,62.3581,62.3865,5600.0
2019-11-07 12:30:00,65.71,65.71,65.65,65.65,6868.0,62.415,62.415,62.3581,62.3581,6868.0
2019-11-07 12:40:00,65.64,65.74,65.64,65.72,6800.0,62.3486,62.4435,62.3486,62.4245,6800.0
2019-11-07 12:50:00,65.73,65.74,65.7,65.73,7624.0,62.434,62.4435,62.4055,62.434,7624.0
2019-11-07 13:00:00,65.71,65.73,65.69,65.7,8800.0,62.415,62.434,62.396,62.4055,8800.0
2019-11-07 13:10:00,65.7,65.76,65.69,65.71,19600.0,62.4055,62.4625,62.396,62.415,19600.0
2019-11-07 13:20:00,65.71,65.74,65.69,65.71,8000.0,62.415,62.4435,62.396,62.415,8000.0
2019-11-07 13:30:00,65.71,65.71,65.61,65.61,27464.0,62.415,62.415,62.3201,62.3201,27464.0
2019-11-07 13:40:00,65.61,65.63,65.58,65.61,76604.0,62.3201,62.3391,62.2916,62.3201,76604.0
2019-11-07 13:50:00,65.61,65.61,65.55,65.58,46472.0,62.3201,62.3201,62.2631,62.2916,46472.0
2019-11-07 14:00:00,65.58,65.62,65.53,65.57,54048.0,62.2916,62.3296,62.2441,62.2821,54048.0
2019-11-07 14:10:00,65.6,65.64,65.58,65.64,36536.0,62.3106,62.3486,62.2916,62.3486,36536.0
2019-11-07 14:20:00,65.64,65.65,65.59,65.61,123040.0,62.3486,62.3581,62.3011,62.3201,123040.0
2019-11-07 14:30:00,65.62,65.64,65.55,65.57,43108.0,62.3296,62.3486,62.2631,62.2821,43108.0
2019-11-07 14:40:00,65.62,65.62,65.46,65.57,31784.0,62.3296,62.3296,62.1776,62.2821,31784.0
2019-11-07 14:50:00,65.56,65.63,65.52,65.53,60888.0,62.2726,62.3391,62.2346,62.2441,60888.0
2019-11-07 15:00:00,65.54,65.63,65.53,65.59,24620.0,62.2536,62.3391,62.2441,62.3011,24620.0
2019-11-07 15:10:00,65.59,65.59,65.45,65.45,23324.0,62.3011,62.3011,62.1681,62.1681,23324.0
2019-11-07 15:20:00,65.47,65.52,65.45,65.51,25016.0,62.1871,62.2346,62.1681,62.2251,25016.0
2019-11-07 15:30:00,65.52,65.54,65.49,65.51,31600.0,62.2346,62.2536,62.2061,62.2251,31600.0
2019-11-07 15:40:00,65.48,65.57,65.44,65.57,28400.0,62.1966,62.2821,62.1586,62.2821,28400.0
2019-11-07 15:50:00,65.56,65.58,65.44,65.5,164632.0,62.2726,62.2916,62.1586,62.2156,164632.0
2019-11-08 09:30:00,65.47,65.82,65.42,65.66,30004.0,62.1871,62.5195,62.1396,62.3676,30004.0
2019-11-08 09:40:00,65.7,65.83,65.47,65.56,64536.0,62.4055,62.529,62.1871,62.2726,64536.0
2019-11-08 09:50:00,65.6,65.64,65.54,65.55,18280.0,62.3106,62.3486,62.2536,62.2631,18280.0
2019-11-08 10:00:00,65.49,65.67,65.45,65.56,59140.0,62.2061,62.3771,62.1681,62.2726,59140.0
2019-11-08 10:10:00,65.54,65.76,65.54,65.73,106700.0,62.2536,62.4625,62.2536,62.434,106700.0
2019-11-08 10:20:00,65.73,65.98,65.73,65.97,65308.0,62.434,62.6715,62.434,62.662,65308.0
2019-11-08 10:30:00,65.95,66.0,65.82,65.83,48316.0,62.643,62.6905,62.5195,62.529,48316.0
2019-11-08 10:40:00,65.81,65.81,65.57,65.61,13960.0,62.51,62.51,62.2821,62.3201,13960.0
2019-11-08 10:50:00,65.61,65.66,65.49,65.54,104916.0,62.3201,62.3676,62.2061,62.2536,104916.0
2019-11-08 11:00:00,65.55,65.56,65.47,65.51,53360.0,62.2631,62.2726,62.1871,62.2251,53360.0
2019-11-08 11:10:00,65.52,65.54,65.46,65.53,25048.0,62.2346,62.2536,62.1776,62.2441,25048.0
2019-11-08 11:20:00,65.52,65.52,65.39,65.42,16000.0,62.2346,62.2346,62.1111,62.1396,16000.0
2019-11-08 11:30:00,65.44,65.5,65.42,65.49,8000.0,62.1586,62.2156,62.1396,62.2061,8000.0
2019-11-08 11:40:00,65.48,65.5,65.32,65.32,11440.0,62.1966,62.2156,62.0446,62.0446,11440.0
2019-11-08 11:50:00,65.3,65.37,65.28,65.36,8600.0,62.0256,62.0921,62.0066,62.0826,8600.0
2019-11-08 12:00:00,65.36,65.44,65.36,65.44,22948.0,62.0826,62.1586,62.0826,62.1586,22948.0
2019-11-08 12:10:00,65.41,65.42,65.33,65.37,17996.0,62.1301,62.1396,62.0541,62.0921,17996.0
2019-11-08 12:20:00,65.4,65.42,65.38,65.39,17520.0,62.1206,62.1396,62.1016,62.1111,17520.0
2019-11-08 12:30:00,65.38,65.43,65.36,65.36,31600.0,62.1016,62.1491,62.0826,62.0826,31600.0
2019-11-08 12:40:00,65.36,65.36,65.28,65.28,16656.0,62.0826,62.0826,62.0066,62.0066,16656.0
2019-11-08 12:50:00,65.25,65.27,65.23,65.25,11700.0,61.9781,61.9971,61.9591,61.9781,11700.0
2019-11-08 13:00:00,65.26,65.26,65.22,65.25,8800.0,61.9876,61.9876,61.9496,61.9781,8800.0
2019-11-08 13:10:00,65.25,65.26,65.22,65.25,10000.0,61.9781,61.9876,61.9496,61.9781,10000.0
2019-11-08 13:20:00,65.26,65.26,65.24,65.25,8000.0,61.9876,61.9876,61.9686,61.9781,8000.0
2019-11-08 13:30:00,65.24,65.26,65.22,65.26,9600.0,61.9686,61.9876,61.9496,61.9876,9600.0
2019-11-08 13:40:00,65.3,65.3,65.24,65.24,6800.0,62.0256,62.0256,61.9686,61.9686,6800.0
2019-11-08 13:50:00,65.22,65.23,65.13,65.17,13360.0,61.9496,61.9591,61.8641,61.9021,13360.0
2019-11-08 14:00:00,65.18,65.25,65.17,65.25,17200.0,61.9116,61.9781,61.9021,61.9781,17200.0
2019-11-08 14:10:00,65.23,65.25,65.2,65.2,11400.0,61.9591,61.9781,61.9306,61.9306,11400.0
2019-11-08 14:20:00,65.23,65.24,65.17,65.2,11712.0,61.9591,61.9686,61.9021,61.9306,11712.0
2019-11-08 14:30:00,65.21,65.21,65.13,65.15,24640.0,61.9401,61.9401,61.8641,61.8831,24640.0
2019-11-08 14:40:00,65.15,65.16,65.07,65.08,24940.0,61.8831,61.8926,61.8071,61.8166,24940.0
2019-11-08 14:50:00,65.08,65.08,65.03,65.06,32060.0,61.8166,61.8166,61.7691,61.7976,32060.0
2019-11-08 15:00:00,65.07,65.14,65.07,65.14,12860.0,61.8071,61.8736,61.8071,61.8736,12860.0
2019-11-08 15:10:00,65.13,65.17,65.13,65.13,17760.0,61.8641,61.9021,61.8641,61.8641,17760.0
2019-11-08 15:20:00,65.13,65.14,65.08,65.14,16240.0,61.8641,61.8736,61.8166,61.8736,16240.0
2019-11-08 15:30:00,65.15,65.24,65.14,65.23,28996.0,61.8831,61.9686,61.8736,61.9591,28996.0
2019-11-08 15:40:00,65.22,65.25,65.17,65.19,38888.0,61.9496,61.9781,61.9021,61.9211,38888.0
2019-11-08 15:50:00,65.2,65.31,65.17,65.22,375464.0,61.9306,62.0351,61.9021,61.9496,375464.0
2019-11-11 09:30:00,64.99,65.17,64.92,65.17,29264.0,61.7311,61.9021,61.6647,61.9021,29264.0
2019-11-11 09:40:00,65.26,65.31,65.08,65.09,16352.0,61.9876,62.0351,61.8166,61.8261,16352.0
2019-11-11 09:50:00,65.07,65.15,64.93,64.93,9232.0,61.8071,61.8831,61.6742,61.6742,9232.0
2019-11-11 10:00:00,64.98,65.38,64.95,65.35,46968.0,61.7216,62.1016,61.6932,62.0731,46968.0
2019-11-11 10:10:00,65.38,65.47,65.35,65.38,17908.0,62.1016,62.1871,62.0731,62.1016,17908.0
2019-11-11 10:20:00,65.41,65.45,65.3,65.34,13176.0,62.1301,62.1681,62.0256,62.0636,13176.0
2019-11-11 10:30:00,65.36,65.4,65.34,65.37,11016.0,62.0826,62.1206,62.0636,62.0921,11016.0
2019-11-11 10:40:00,65.37,65.42,65.27,65.36,35104.0,62.0921,62.1396,61.9971,62.0826,35104.0
2019-11-11 10:50:00,65.37,65.41,65.27,65.28,11440.0,62.0921,62.1301,61.9971,62.0066,11440.0
2019-11-11 11:00:00,65.27,65.4,65.25,65.4,16304.0,61.9971,62.1206,61.9781,62.1206,16304.0
2019-11-11 11:10:00,65.39,65.43,65.39,65.43,5600.0,62.1111,62.1491,62.1111,62.1491,5600.0
2019-11-11 11:20:00,65.38,65.38,65.26,65.28,15328.0,62.1016,62.1016,61.9876,62.0066,15328.0
2019-11-11 11:30:00,65.32,65.32,65.23,65.23,5592.0,62.0446,62.0446,61.9591,61.9591,5592.0
2019-11-11 11:40:00,65.24,65.31,65.21,65.29,7352.0,61.9686,62.0351,61.9401,62.0161,7352.0
2019-11-11 11:50:00,65.29,65.31,65.23,65.23,18884.0,62.0161,62.0351,61.9591,61.9591,18884.0
2019-11-11 12:00:00,65.24,65.24,65.12,65.15,8444.0,61.9686,61.9686,61.8546,61.8831,8444.0
2019-11-11 12:10:00,65.15,65.22,65.15,65.17,9604.0,61.8831,61.9496,61.8831,61.9021,9604.0
2019-11-11 12:20:00,65.16,65.16,65.13,65.13,4400.0,61.8926,61.8926,61.8641,61.8641,4400.0
2019-11-11 12:30:00,65.12,65.23,65.12,65.23,8800.0,61.8546,61.9591,61.8546,61.9591,8800.0
2019-11-11 12:40:00,65.22,65.26,65.18,65.23,31724.0,61.9496,61.9876,61.9116,61.9591,31724.0
2019-11-11 12:50:00,65.21,65.26,65.2,65.26,14820.0,61.9401,61.9876,61.9306,61.9876,14820.0
2019-11-11 13:00:00,65.25,65.26,65.23,65.25,19148.0,61.9781,61.9876,61.9591,61.9781,19148.0
2019-11-11 13:10:00,65.25,65.28,65.23,65.24,17924.0,61.9781,62.0066,61.9591,61.9686,17924.0
2019-11-11 13:20:00,65.24,65.26,65.22,65.25,12000.0,61.9686,61.9876,61.9496,61.9781,12000.0
2019-11-11 13:30:00,65.25,65.31,65.25,65.3,11012.0,61.9781,62.0351,61.9781,62.0256,11012.0
2019-11-11 13:40:00,65.3,65.32,65.28,65.31,13128.0,62.0256,62.0446,62.0066,62.0351,13128.0
2019-11-11 13:50:00,65.32,65.33,65.29,65.3,12460.0,62.0446,62.0541,62.0161,62.0256,12460.0
2019-11-11 14:00:00,65.3,65.36,65.27,65.34,9600.0,62.0256,62.0826,61.9971,62.0636,9600.0
2019-11-11 14:10:00,65.36,65.41,65.36,65.39,12864.0,62.0826,62.1301,62.0826,62.1111,12864.0
2019-11-11 14:20:00,65.39,65.43,65.36,65.42,9600.0,62.1111,62.1491,62.0826,62.1396,9600.0
2019-11-11 14:30:00,65.42,65.42,65.36,65.36,9560.0,62.1396,62.1396,62.0826,62.0826,9560.0
2019-11-11 14:40:00,65.36,65.39,65.27,65.29,25784.0,62.0826,62.1111,61.9971,62.0161,25784.0
2019-11-11 14:50:00,65.3,65.31,65.25,65.28,20000.0,62.0256,62.0351,61.9781,62.0066,20000.0
2019-11-11 15:00:00,65.28,65.29,65.25,65.25,12000.0,62.0066,62.0161,61.9781,61.9781,12000.0
2019-11-11 15:10:00,65.23,65.24,65.21,65.22,8800.0,61.9591,61.9686,61.9401,61.9496,8800.0
2019-11-11 15:20:00,65.22,65.23,65.09,65.09,40908.0,61.9496,61.9591,61.8261,61.8261,40908.0
2019-11-11 15:30:00,65.09,65.13,65.05,65.1,83092.0,61.8261,61.8641,61.7881,61.8356,83092.0
2019-11-11 15:40:00,65.09,65.12,65.03,65.08,65020.0,61.8261,61.8546,61.7691,61.8166,65020.0
2019-11-11 15:50:00,65.07,65.16,65.02,65.16,211832.0,61.8071,61.8926,61.7596,61.8926,211832.0
2019-11-12 09:30:00,65.08,65.17,64.97,65.0,58488.0,61.8166,61.9021,61.7122,61.7406,58488.0
2019-11-12 09:40:00,65.09,65.19,65.04,65.07,78072.0,61.8261,61.9211,61.7786,61.8071,78072.0
2019-11-12 09:50:00,65.05,65.56,65.05,65.56,58428.0,61.7881,62.2726,61.7881,62.2726,58428.0
2019-11-12 10:00:00,65.49,65.52,65.38,65.47,20400.0,62.2061,62.2346,62.1016,62.1871,20400.0
2019-11-12 10:10:00,65.46,65.5,65.26,65.31,20012.0,62.1776,62.2156,61.9876,62.0351,20012.0
2019-11-12 10:20:00,65.3,65.45,65.28,65.36,31016.0,62.0256,62.1681,62.0066,62.0826,31016.0
2019-11-12 10:30:00,65.36,65.36,65.11,65.11,28352.0,62.0826,62.0826,61.8451,61.8451,28352.0
2019-11-12 10:40:00,65.11,65.11,65.02,65.05,63440.0,61.8451,61.8451,61.7596,61.7881,63440.0
2019-11-12 10:50:00,65.04,65.11,64.98,65.08,61604.0,61.7786,61.8451,61.7216,61.8166,61604.0
2019-11-12 11:00:00,65.05,65.07,64.92,64.98,67316.0,61.7881,61.8071,61.6647,61.7216,67316.0
2019-11-12 11:10:00,65.02,65.12,64.99,65.11,50524.0,61.7596,61.8546,61.7311,61.8451,50524.0
2019-11-12 11:20:00,65.12,65.22,65.07,65.1,74896.0,61.8546,61.9496,61.8071,61.8356,74896.0
2019-11-12 11:30:00,65.08,65.09,64.91,64.92,52084.0,61.8166,61.8261,61.6552,61.6647,52084.0
2019-11-12 11:40:00,64.89,64.95,64.81,64.95,66492.0,61.6362,61.6932,61.5602,61.6932,66492.0
2019-11-12 11:50:00,64.95,65.15,64.95,65.07,30916.0,61.6932,61.8831,61.6932,61.8071,30916.0
2019-11-12 12:00:00,65.05,65.06,64.89,64.89,17256.0,61.7881,61.7976,61.6362,61.6362,17256.0
2019-11-12 12:10:00,64.91,64.98,64.89,64.95,29136.0,61.6552,61.7216,61.6362,61.6932,29136.0
2019-11-12 12:20:00,64.95,65.13,64.92,65.13,42000.0,61.6932,61.8641,61.6647,61.8641,42000.0
2019-11-12 12:30:00,65.14,65.18,65.12,65.12,25040.0,61.8736,61.9116,61.8546,61.8546,25040.0
2019-11-12 12:40:00,65.14,65.21,65.14,65.14,30668.0,61.8736,61.9401,61.8736,61.8736,30668.0
2019-11-12 12:50:00,65.13,65.13,65.04,65.1,84088.0,61.8641,61.8641,61.7786,61.8356,84088.0
2019-11-12 13:00:00,65.11,65.23,65.07,65.09,156792.0,61.8451,61.9591,61.8071,61.8261,156792.0
2019-11-12 13:10:00,65.08,65.17,65.08,65.08,142896.0,61.8166,61.9021,61.8166,61.8166,142896.0
2019-11-12 13:20:00,65.06,65.14,65.05,65.11,70120.0,61.7976,61.8736,61.7881,61.8451,70120.0
2019-11-12 13:30:00,65.11,65.22,65.08,65.14,108080.0,61.8451,61.9496,61.8166,61.8736,108080.0
2019-11-12 13:40:00,65.14,65.21,65.1,65.15,203792.0,61.8736,61.9401,61.8356,61.8831,203792.0
2019-11-12 13:50:00,65.16,65.21,65.13,65.17,232600.0,61.8926,61.9401,61.8641,61.9021,232600.0
2019-11-12 14:00:00,65.17,65.18,65.06,65.17,77532.0,61.9021,61.9116,61.7976,61.9021,77532.0
2019-11-12 14:10:00,65.15,65.19,64.96,65.05,57580.0,61.8831,61.9211,61.7027,61.7881,57580.0
2019-11-12 14:20:00,65.03,65.1,65.0,65.09,41100.0,61.7691,61.8356,61.7406,61.8261,41100.0
2019-11-12 14:30:00,65.1,65.16,65.0,65.0,118084.0,61.8356,61.8926,61.7406,61.7406,118084.0
2019-11-12 14:40:00,64.99,65.01,64.9,64.98,45900.0,61.7311,61.7501,61.6457,61.7216,45900.0
2019-11-12 14:50:00,64.96,64.98,64.77,64.77,156640.0,61.7027,61.7216,61.5222,61.5222,156640.0
2019-11-12 15:00:00,64.81,64.89,64.77,64.85,315304.0,61.5602,61.6362,61.5222,61.5982,315304.0
2019-11-12 15:10:00,64.85,64.88,64.71,64.74,108992.0,61.5982,61.6267,61.4652,61.4937,108992.0
2019-11-12 15:20:00,64.74,64.76,64.61,64.71,100972.0,61.4937,61.5127,61.3702,61.4652,100972.0
2019-11-12 15:30:00,64.71,64.75,64.65,64.67,87324.0,61.4652,61.5032,61.4082,61.4272,87324.0
2019-11-12 15:40:00,64.67,64.68,64.56,64.61,93556.0,61.4272,61.4367,61.3227,61.3702,93556.0
2019-11-12 15:50:00,64.63,64.75,64.59,64.71,179236.0,61.3892,61.5032,61.3512,61.4652,179236.0
2019-11-13 09:30:00,63.09,63.5,62.5,62.66,713056.0,59.9264,60.3159,59.366,59.518,713056.0
2019-11-13 09:40:00,62.66,63.15,62.08,62.68,775524.0,59.518,59.9834,58.9671,59.537,775524.0
2019-11-13 09:50:00,62.68,62.92,62.16,62.5,107040.0,59.537,59.7649,59.0431,59.366,107040.0
2019-11-13 10:00:00,62.53,62.56,62.16,62.23,213524.0,59.3945,59.423,59.0431,59.1095,213524.0
2019-11-13 10:10:00,62.25,62.71,62.1,62.32,256192.0,59.1285,59.5655,58.9861,59.195,256192.0
2019-11-13 10:20:00,62.32,62.35,61.92,61.97,235520.0,59.195,59.2235,58.8151,58.8626,235520.0
2019-11-13 10:30:00,61.98,62.52,61.97,62.51,109112.0,58.8721,59.385,58.8626,59.3755,109112.0
2019-11-13 10:40:00,62.5,62.55,62.15,62.24,50664.0,59.366,59.4135,59.0336,59.119,50664.0
2019-11-13 10:50:00,62.23,62.55,62.23,62.45,56188.0,59.1095,59.4135,59.1095,59.3185,56188.0
2019-11-13 11:00:00,62.51,62.68,62.45,62.47,43532.0,59.3755,59.537,59.3185,59.3375,43532.0
2019-11-13 11:10:00,62.42,62.46,62.21,62.21,44228.0,59.29,59.328,59.0905,59.0905,44228.0
2019-11-13 11:20:00,62.17,62.32,62.08,62.26,34444.0,59.0526,59.195,58.9671,59.138,34444.0
2019-11-13 11:30:00,62.25,62.47,62.25,62.39,48924.0,59.1285,59.3375,59.1285,59.2615,48924.0
2019-11-13 11:40:00,62.39,62.66,62.38,62.53,129908.0,59.2615,59.518,59.252,59.3945,129908.0
2019-11-13 11:50:00,62.5,62.9,62.44,62.5,125288.0,59.366,59.7459,59.309,59.366,125288.0
2019-11-13 12:00:00,62.52,62.78,62.49,62.72,74332.0,59.385,59.632,59.3565,59.575,74332.0
2019-11-13 12:10:00,62.7,63.03,62.7,63.03,111980.0,59.556,59.8694,59.556,59.8694,111980.0
2019-11-13 12:20:00,63.03,63.29,63.02,63.27,70200.0,59.8694,60.1164,59.8599,60.0974,70200.0
2019-11-13 12:30:00,63.29,63.37,63.21,63.35,48040.0,60.1164,60.1924,60.0404,60.1734,48040.0
2019-11-13 12:40:00,63.35,63.54,63.34,63.51,67148.0,60.1734,60.3539,60.1639,60.3254,67148.0
2019-11-13 12:50:00,63.5,63.6,63.45,63.59,59052.0,60.3159,60.4108,60.2684,60.4013,59052.0
2019-11-13 13:00:00,63.6,63.72,63.58,63.7,65564.0,60.4108,60.5248,60.3919,60.5058,65564.0
2019-11-13 13:10:00,63.71,63.79,63.51,63.62,87156.0,60.5153,60.5913,60.3254,60.4298,87156.0
2019-11-13 13:20:00,63.64,63.73,63.58,63.7,25324.0,60.4488,60.5343,60.3919,60.5058,25324.0
2019-11-13 13:30:00,63.67,63.72,63.6,63.71,35964.0,60.4773,60.5248,60.4108,60.5153,35964.0
2019-11-13 13:40:00,63.72,63.89,63.72,63.81,34800.0,60.5248,60.6863,60.5248,60.6103,34800.0
2019-11-13 13:50:00,63.81,63.88,63.52,63.72,52040.0,60.6103,60.6768,60.3349,60.5248,52040.0
2019-11-13 14:00:00,63.7,63.76,63.66,63.69,32336.0,60.5058,60.5628,60.4678,60.4963,32336.0
2019-11-13 14:10:00,63.66,63.72,63.55,63.66,24180.0,60.4678,60.5248,60.3634,60.4678,24180.0
2019-11-13 14:20:00,63.68,63.73,63.62,63.73,26728.0,60.4868,60.5343,60.4298,60.5343,26728.0
2019-11-13 14:30:00,63.72,63.76,63.55,63.62,36272.0,60.5248,60.5628,60.3634,60.4298,36272.0
2019-11-13 14:40:00,63.63,63.73,63.62,63.69,24712.0,60.4393,60.5343,60.4298,60.4963,24712.0
2019-11-13 14:50:00,63.71,63.77,63.65,63.7,38256.0,60.5153,60.5723,60.4583,60.5058,38256.0
2019-11-13 15:00:00,63.71,63.8,63.69,63.74,39596.0,60.5153,60.6008,60.4963,60.5438,39596.0
2019-11-13 15:10:00,63.74,63.8,63.68,63.8,45396.0,60.5438,60.6008,60.4868,60.6008,45396.0
2019-11-13 15:20:00,63.84,63.84,63.59,63.69,54648.0,60.6388,60.6388,60.4013,60.4963,54648.0
2019-11-13 15:30:00,63.68,63.74,63.59,63.68,76484.0,60.4868,60.5438,60.4013,60.4868,76484.0
2019-11-13 15:40:00,63.65,63.74,63.59,63.64,76944.0,60.4583,60.5438,60.4013,60.4488,76944.0
2019-11-13 15:50:00,63.67,63.91,63.59,63.8,314132.0,60.4773,60.7053,60.4013,60.6008,314132.0
2019-11-14 09:30:00,63.48,63.7,63.04,63.64,103988.0,60.2969,60.5058,59.8789,60.4488,103988.0
2019-11-14 09:40:00,63.63,64.19,63.59,64.19,68288.0,60.4393,60.9713,60.4013,60.9713,68288.0
2019-11-14 09:50:00,64.21,64.21,64.02,64.19,34120.0,60.9903,60.9903,60.8098,60.9713,34120.0
2019-11-14 10:00:00,64.22,64.48,64.22,64.42,23152.0,60.9998,61.2467,60.9998,61.1897,23152.0
2019-11-14 10:10:00,64.4,64.46,64.33,64.46,20528.0,61.1707,61.2277,61.1042,61.2277,20528.0
2019-11-14 10:20:00,64.48,64.49,64.36,64.36,18628.0,61.2467,61.2562,61.1327,61.1327,18628.0
2019-11-14 10:30:00,64.36,64.4,64.25,64.28,25916.0,61.1327,61.1707,61.0283,61.0568,25916.0
2019-11-14 10:40:00,64.27,64.37,64.27,64.31,11600.0,61.0473,61.1422,61.0473,61.0852,11600.0
2019-11-14 10:50:00,64.33,64.33,64.14,64.28,15200.0,61.1042,61.1042,60.9238,61.0568,15200.0
2019-11-14 11:00:00,64.27,64.4,64.25,64.36,25488.0,61.0473,61.1707,61.0283,61.1327,25488.0
2019-11-14 11:10:00,64.34,64.59,64.34,64.59,21576.0,61.1137,61.3512,61.1137,61.3512,21576.0
2019-11-14 11:20:00,64.59,64.75,64.59,64.73,47696.0,61.3512,61.5032,61.3512,61.4842,47696.0
2019-11-14 11:30:00,64.73,64.73,64.49,64.54,29668.0,61.4842,61.4842,61.2562,61.3037,29668.0
2019-11-14 11:40:00,64.53,64.53,64.37,64.39,15600.0,61.2942,61.2942,61.1422,61.1612,15600.0
2019-11-14 11:50:00,64.42,64.46,64.33,64.33,28336.0,61.1897,61.2277,61.1042,61.1042,28336.0
2019-11-14 12:00:00,64.33,64.46,64.33,64.43,14400.0,61.1042,61.2277,61.1042,61.1992,14400.0
2019-11-14 12:10:00,64.46,64.47,64.34,64.43,17200.0,61.2277,61.2372,61.1137,61.1992,17200.0
2019-11-14 12:20:00,64.42,64.43,64.33,64.41,48528.0,61.1897,61.1992,61.1042,61.1802,48528.0
2019-11-14 12:30:00,64.45,64.51,64.42,64.42,16568.0,61.2182,61.2752,61.1897,61.1897,16568.0
2019-11-14 12:40:00,64.44,64.47,64.42,64.42,14900.0,61.2087,61.2372,61.1897,61.1897,14900.0
2019-11-14 12:50:00,64.43,64.47,64.41,64.46,11600.0,61.1992,61.2372,61.1802,61.2277,11600.0
2019-11-14 13:00:00,64.46,64.47,64.41,64.45,13248.0,61.2277,61.2372,61.1802,61.2182,13248.0
2019-11-14 13:10:00,64.45,64.48,64.43,64.46,18000.0,61.2182,61.2467,61.1992,61.2277,18000.0
2019-11-14 13:20:00,64.46,64.46,64.34,64.38,29036.0,61.2277,61.2277,61.1137,61.1517,29036.0
2019-11-14 13:30:00,64.39,64.39,64.35,64.36,9200.0,61.1612,61.1612,61.1232,61.1327,9200.0
2019-11-14 13:40:00,64.36,64.41,64.32,64.39,10668.0,61.1327,61.1802,61.0947,61.1612,10668.0
2019-11-14 13:50:00,64.39,64.39,64.25,64.39,15200.0,61.1612,61.1612,61.0283,61.1612,15200.0
2019-11-14 14:00:00,64.36,64.4,64.36,64.38,10008.0,61.1327,61.1707,61.1327,61.1517,10008.0
2019-11-14 14:10:00,64.38,64.42,64.36,64.41,26628.0,61.1517,61.1897,61.1327,61.1802,26628.0
2019-11-14 14:20:00,64.39,64.41,64.37,64.39,27200.0,61.1612,61.1802,61.1422,61.1612,27200.0
2019-11-14 14:30:00,64.38,64.41,64.34,64.4,33072.0,61.1517,61.1802,61.1137,61.1707,33072.0
2019-11-14 14:40:00,64.41,64.56,64.37,64.53,46244.0,61.1802,61.3227,61.1422,61.2942,46244.0
2019-11-14 14:50:00,64.52,64.6,64.52,64.58,17552.0,61.2847,61.3607,61.2847,61.3417,17552.0
2019-11-14 15:00:00,64.59,64.64,64.56,64.64,20420.0,61.3512,61.3987,61.3227,61.3987,20420.0
2019-11-14 15:10:00,64.63,64.66,64.6,64.66,24876.0,61.3892,61.4177,61.3607,61.4177,24876.0
2019-11-14 15:20:00,64.66,64.83,64.66,64.82,41084.0,61.4177,61.5792,61.4177,61.5697,41084.0
2019-11-14 15:30:00,64.82,64.83,64.76,64.78,39156.0,61.5697,61.5792,61.5127,61.5317,39156.0
2019-11-14 15:40:00,64.78,64.83,64.78,64.81,36148.0,61.5317,61.5792,61.5317,61.5602,36148.0
2019-11-14 15:50:00,64.82,64.89,64.73,64.85,202276.0,61.5697,61.6362,61.4842,61.5982,202276.0
2019-11-15 09:30:00,64.61,65.01,64.61,64.78,140364.0,61.3702,61.7501,61.3702,61.5317,140364.0
2019-11-15 09:40:00,64.87,65.0,64.83,65.0,21476.0,61.6172,61.7406,61.5792,61.7406,21476.0
2019-11-15 09:50:00,65.0,65.01,64.7,64.79,47604.0,61.7406,61.7501,61.4557,61.5412,47604.0
2019-11-15 10:00:00,64.83,64.99,64.77,64.86,21800.0,61.5792,61.7311,61.5222,61.6077,21800.0
2019-11-15 10:10:00,64.86,64.94,64.72,64.78,38104.0,61.6077,61.6837,61.4747,61.5317,38104.0
2019-11-15 10:20:00,64.77,64.77,64.46,64.61,17400.0,61.5222,61.5222,61.2277,61.3702,17400.0
2019-11-15 10:30:00,64.64,64.75,64.62,64.7,36560.0,61.3987,61.5032,61.3797,61.4557,36560.0
2019-11-15 10:40:00,64.69,64.83,64.69,64.8,26748.0,61.4462,61.5792,61.4462,61.5507,26748.0
2019-11-15 10:50:00,64.8,64.86,64.8,64.81,21708.0,61.5507,61.6077,61.5507,61.5602,21708.0
2019-11-15 11:00:00,64.83,64.98,64.83,64.86,15052.0,61.5792,61.7216,61.5792,61.6077,15052.0
2019-11-15 11:10:00,64.88,64.92,64.83,64.83,14980.0,61.6267,61.6647,61.5792,61.5792,14980.0
2019-11-15 11:20:00,64.85,64.88,64.73,64.77,16240.0,61.5982,61.6267,61.4842,61.5222,16240.0
2019-11-15 11:30:00,64.75,64.81,64.75,64.77,10528.0,61.5032,61.5602,61.5032,61.5222,10528.0
2019-11-15 11:40:00,64.77,64.77,64.66,64.7,16732.0,61.5222,61.5222,61.4177,61.4557,16732.0
2019-11-15 11:50:00,64.72,64.74,64.52,64.6,52376.0,61.4747,61.4937,61.2847,61.3607,52376.0
2019-11-15 12:00:00,64.62,64.75,64.62,64.69,12088.0,61.3797,61.5032,61.3797,61.4462,12088.0
2019-11-15 12:10:00,64.68,64.68,64.6,64.6,13524.0,61.4367,61.4367,61.3607,61.3607,13524.0
2019-11-15 12:20:00,64.61,64.62,64.51,64.52,10000.0,61.3702,61.3797,61.2752,61.2847,10000.0
2019-11-15 12:30:00,64.55,64.59,64.54,64.54,12108.0,61.3132,61.3512,61.3037,61.3037,12108.0
2019-11-15 12:40:00,64.54,64.54,64.47,64.5,14176.0,61.3037,61.3037,61.2372,61.2657,14176.0
2019-11-15 12:50:00,64.49,64.51,64.44,64.5,14400.0,61.2562,61.2752,61.2087,61.2657,14400.0
2019-11-15 13:00:00,64.51,64.51,64.44,64.48,12884.0,61.2752,61.2752,61.2087,61.2467,12884.0
2019-11-15 13:10:00,64.47,64.48,64.44,64.45,14280.0,61.2372,61.2467,61.2087,61.2182,14280.0
2019-11-15 13:20:00,64.46,64.46,64.32,64.36,21224.0,61.2277,61.2277,61.0947,61.1327,21224.0
2019-11-15 13:30:00,64.36,64.37,64.32,64.32,21164.0,61.1327,61.1422,61.0947,61.0947,21164.0
2019-11-15 13:40:00,64.31,64.33,64.26,64.3,13640.0,61.0852,61.1042,61.0378,61.0757,13640.0
2019-11-15 13:50:00,64.31,64.31,64.2,64.25,29388.0,61.0852,61.0852,60.9808,61.0283,29388.0
2019-11-15 14:00:00,64.24,64.25,64.19,64.21,17600.0,61.0188,61.0283,60.9713,60.9903,17600.0
2019-11-15 14:10:00,64.22,64.24,64.19,64.19,27668.0,60.9998,61.0188,60.9713,60.9713,27668.0
2019-11-15 14:20:00,64.18,64.24,64.18,64.23,19272.0,60.9618,61.0188,60.9618,61.0093,19272.0
2019-11-15 14:30:00,64.22,64.22,64.02,64.03,45600.0,60.9998,60.9998,60.8098,60.8193,45600.0
2019-11-15 14:40:00,64.03,64.05,63.97,64.0,26540.0,60.8193,60.8383,60.7623,60.7908,26540.0
2019-11-15 14:50:00,64.0,64.01,63.97,63.99,50568.0,60.7908,60.8003,60.7623,60.7813,50568.0
2019-11-15 15:00:00,63.99,64.01,63.94,63.96,38752.0,60.7813,60.8003,60.7338,60.7528,38752.0
2019-11-15 15:10:00,63.96,64.13,63.96,64.04,61072.0,60.7528,60.9143,60.7528,60.8288,61072.0
2019-11-15 15:20:00,64.04,64.06,63.93,63.97,51896.0,60.8288,60.8478,60.7243,60.7623,51896.0
2019-11-15 15:30:00,63.98,63.99,63.89,63.95,47828.0,60.7718,60.7813,60.6863,60.7433,47828.0
2019-11-15 15:40:00,63.93,63.96,63.88,63.91,50940.0,60.7243,60.7528,60.6768,60.7053,50940.0
2019-11-15 15:50:00,63.91,64.03,63.9,64.03,216132.0,60.7053,60.8193,60.6958,60.8193,216132.0
2019-11-18 09:30:00,63.81,64.32,63.81,64.32,72748.0,60.6103,61.0947,60.6103,61.0947,72748.0
2019-11-18 09:40:00,64.36,64.54,64.23,64.5,32200.0,61.1327,61.3037,61.0093,61.2657,32200.0
2019-11-18 09:50:00,64.53,64.53,64.26,64.26,26264.0,61.2942,61.2942,61.0378,61.0378,26264.0
2019-11-18 10:00:00,64.3,64.35,64.24,64.27,9660.0,61.0757,61.1232,61.0188,61.0473,9660.0
2019-11-18 10:10:00,64.25,64.25,64.18,64.21,10100.0,61.0283,61.0283,60.9618,60.9903,10100.0
2019-11-18 10:20:00,64.23,64.23,64.08,64.12,8700.0,61.0093,61.0093,60.8668,60.9048,8700.0
2019-11-18 10:30:00,64.14,64.15,63.96,64.0,31600.0,60.9238,60.9333,60.7528,60.7908,31600.0
2019-11-18 10:40:00,64.0,64.03,63.96,64.03,28452.0,60.7908,60.8193,60.7528,60.8193,28452.0
2019-11-18 10:50:00,64.04,64.04,63.95,63.98,14972.0,60.8288,60.8288,60.7433,60.7718,14972.0
2019-11-18 11:00:00,63.96,63.96,63.84,63.84,15304.0,60.7528,60.7528,60.6388,60.6388,15304.0
2019-11-18 11:10:00,63.85,63.86,63.68,63.72,25476.0,60.6483,60.6578,60.4868,60.5248,25476.0
2019-11-18 11:20:00,63.69,63.76,63.56,63.56,14000.0,60.4963,60.5628,60.3729,60.3729,14000.0
2019-11-18 11:30:00,63.58,63.7,63.56,63.7,17532.0,60.3919,60.5058,60.3729,60.5058,17532.0
2019-11-18 11:40:00,63.7,63.72,63.64,63.65,14004.0,60.5058,60.5248,60.4488,60.4583,14004.0
2019-11-18 11:50:00,63.64,63.64,63.53,63.53,7996.0,60.4488,60.4488,60.3444,60.3444,7996.0
2019-11-18 12:00:00,63.53,63.74,63.53,63.71,25996.0,60.3444,60.5438,60.3444,60.5153,25996.0
2019-11-18 12:10:00,63.71,63.71,63.63,63.67,14800.0,60.5153,60.5153,60.4393,60.4773,14800.0
2019-11-18 12:20:00,63.68,63.72,63.63,63.63,9172.0,60.4868,60.5248,60.4393,60.4393,9172.0
2019-11-18 12:30:00,63.62,63.68,63.59,63.68,26540.0,60.4298,60.4868,60.4013,60.4868,26540.0
2019-11-18 12:40:00,63.69,63.71,63.62,63.67,33692.0,60.4963,60.5153,60.4298,60.4773,33692.0
2019-11-18 12:50:00,63.73,63.87,63.73,63.85,20296.0,60.5343,60.6673,60.5343,60.6483,20296.0
2019-11-18 13:00:00,63.84,63.89,63.8,63.88,22112.0,60.6388,60.6863,60.6008,60.6768,22112.0
2019-11-18 13:10:00,63.88,63.93,63.86,63.93,13000.0,60.6768,60.7243,60.6578,60.7243,13000.0
2019-11-18 13:20:00,63.96,63.96,63.9,63.96,5268.0,60.7528,60.7528,60.6958,60.7528,5268.0
2019-11-18 13:30:00,63.95,63.98,63.93,63.96,21064.0,60.7433,60.7718,60.7243,60.7528,21064.0
2019-11-18 13:40:00,63.97,64.1,63.96,64.05,19040.0,60.7623,60.8858,60.7528,60.8383,19040.0
2019-11-18 13:50:00,64.04,64.06,63.99,63.99,10372.0,60.8288,60.8478,60.7813,60.7813,10372.0
2019-11-18 14:00:00,64.03,64.03,63.96,64.0,30360.0,60.8193,60.8193,60.7528,60.7908,30360.0
2019-11-18 14:10:00,63.99,64.09,63.98,64.07,12788.0,60.7813,60.8763,60.7718,60.8573,12788.0
2019-11-18 14:20:00,64.05,64.06,63.98,63.98,28192.0,60.8383,60.8478,60.7718,60.7718,28192.0
2019-11-18 14:30:00,63.97,64.08,63.97,64.06,24872.0,60.7623,60.8668,60.7623,60.8478,24872.0
2019-11-18 14:40:00,64.08,64.14,64.06,64.1,14800.0,60.8668,60.9238,60.8478,60.8858,14800.0
2019-11-18 14:50:00,64.08,64.18,64.08,64.14,30348.0,60.8668,60.9618,60.8668,60.9238,30348.0
2019-11-18 15:00:00,64.14,64.14,64.09,64.14,29500.0,60.9238,60.9238,60.8763,60.9238,29500.0
2019-11-18 15:10:00,64.15,64.15,64.05,64.06,19716.0,60.9333,60.9333,60.8383,60.8478,19716.0
2019-11-18 15:20:00,64.06,64.17,64.04,64.14,45724.0,60.8478,60.9523,60.8288,60.9238,45724.0
2019-11-18 15:30:00,64.14,64.15,64.08,64.13,36776.0,60.9238,60.9333,60.8668,60.9143,36776.0
2019-11-18 15:40:00,64.15,64.15,64.03,64.07,74580.0,60.9333,60.9333,60.8193,60.8573,74580.0
2019-11-18 15:50:00,64.08,64.2,63.95,64.05,256472.0,60.8668,60.9808,60.7433,60.8383,256472.0
2019-11-19 09:30:00,64.22,64.45,64.08,64.44,37432.0,60.9998,61.2182,60.8668,61.2087,37432.0
2019-11-19 09:40:00,64.39,64.62,64.39,64.62,8460.0,61.1612,61.3797,61.1612,61.3797,8460.0
2019-11-19 09:50:00,64.61,64.71,64.53,64.64,22160.0,61.3702,61.4652,61.2942,61.3987,22160.0
2019-11-19 10:00:00,64.71,64.85,64.67,64.76,22780.0,61.4652,61.5982,61.4272,61.5127,22780.0
2019-11-19 10:10:00,64.73,64.75,64.22,64.35,104544.0,61.4842,61.5032,60.9998,61.1232,104544.0
2019-11-19 10:20:00,64.42,64.46,64.26,64.45,29760.0,61.1897,61.2277,61.0378,61.2182,29760.0
2019-11-19 10:30:00,64.43,64.45,64.16,64.22,48428.0,61.1992,61.2182,60.9428,60.9998,48428.0
2019-11-19 10:40:00,64.18,64.18,63.94,64.01,25400.0,60.9618,60.9618,60.7338,60.8003,25400.0
2019-11-19 10:50:00,64.02,64.05,63.81,63.87,45560.0,60.8098,60.8383,60.6103,60.6673,45560.0
2019-11-19 11:00:00,63.91,64.01,63.89,63.99,26000.0,60.7053,60.8003,60.6863,60.7813,26000.0
2019-11-19 11:10:00,63.99,64.28,63.97,64.28,10000.0,60.7813,61.0568,60.7623,61.0568,10000.0
2019-11-19 11:20:00,64.24,64.48,64.24,64.48,8000.0,61.0188,61.2467,61.0188,61.2467,8000.0
2019-11-19 11:30:00,64.42,64.54,64.38,64.5,19260.0,61.1897,61.3037,61.1517,61.2657,19260.0
2019-11-19 11:40:00,64.5,64.59,64.5,64.56,7600.0,61.2657,61.3512,61.2657,61.3227,7600.0
2019-11-19 11:50:00,64.58,64.68,64.56,64.56,7280.0,61.3417,61.4367,61.3227,61.3227,7280.0
2019-11-19 12:00:00,64.58,64.59,64.35,64.35,12800.0,61.3417,61.3512,61.1232,61.1232,12800.0
2019-11-19 12:10:00,64.37,64.49,64.36,64.48,21060.0,61.1422,61.2562,61.1327,61.2467,21060.0
2019-11-19 12:20:00,64.45,64.52,64.45,64.49,4400.0,61.2182,61.2847,61.2182,61.2562,4400.0
2019-11-19 12:30:00,64.49,64.51,64.45,64.49,4000.0,61.2562,61.2752,61.2182,61.2562,4000.0
2019-11-19 12:40:00,64.47,64.47,64.41,64.46,8128.0,61.2372,61.2372,61.1802,61.2277,8128.0
2019-11-19 12:50:00,64.46,64.47,64.37,64.43,17200.0,61.2277,61.2372,61.1422,61.1992,17200.0
2019-11-19 13:00:00,64.44,64.47,64.38,64.47,3440.0,61.2087,61.2372,61.1517,61.2372,3440.0
2019-11-19 13:10:00,64.47,64.51,64.47,64.51,8540.0,61.2372,61.2752,61.2372,61.2752,8540.0
2019-11-19 13:20:00,64.53,64.55,64.49,64.49,7200.0,61.2942,61.3132,61.2562,61.2562,7200.0
2019-11-19 13:30:00,64.47,64.54,64.47,64.54,3200.0,61.2372,61.3037,61.2372,61.3037,3200.0
2019-11-19 13:40:00,64.56,64.66,64.56,64.58,9032.0,61.3227,61.4177,61.3227,61.3417,9032.0
2019-11-19 13:50:00,64.56,64.59,64.51,64.52,23312.0,61.3227,61.3512,61.2752,61.2847,23312.0
2019-11-19 14:00:00,64.55,64.62,64.51,64.62,9288.0,61.3132,61.3797,61.2752,61.3797,9288.0
2019-11-19 14:10:00,64.63,64.65,64.61,64.63,6528.0,61.3892,61.4082,61.3702,61.3892,6528.0
2019-11-19 14:20:00,64.63,64.7,64.63,64.67,6800.0,61.3892,61.4557,61.3892,61.4272,6800.0
2019-11-19 14:30:00,64.67,64.67,64.57,64.57,20096.0,61.4272,61.4272,61.3322,61.3322,20096.0
2019-11-19 14:40:00,64.55,64.55,64.44,64.46,41252.0,61.3132,61.3132,61.2087,61.2277,41252.0
2019-11-19 14:50:00,64.48,64.49,64.43,64.43,23728.0,61.2467,61.2562,61.1992,61.1992,23728.0
2019-11-19 15:00:00,64.43,64.46,64.37,64.45,46616.0,61.1992,61.2277,61.1422,61.2182,46616.0
2019-11-19 15:10:00,64.46,64.48,64.42,64.48,10000.0,61.2277,61.2467,61.1897,61.2467,10000.0
2019-11-19 15:20:00,64.49,64.55,64.46,64.53,24356.0,61.2562,61.3132,61.2277,61.2942,24356.0
2019-11-19 15:30:00,64.54,64.63,64.54,64.61,23064.0,61.3037,61.3892,61.3037,61.3702,23064.0
2019-11-19 15:40:00,64.62,64.62,64.48,64.51,19412.0,61.3797,61.3797,61.2467,61.2752,19412.0
2019-11-19 15:50:00,64.5,64.54,64.42,64.48,141440.0,61.2657,61.3037,61.1897,61.2467,141440.0
2019-11-20 09:30:00,64.2,64.96,64.17,64.8,60864.0,60.9808,61.7027,60.9523,61.5507,60864.0
2019-11-20 09:40:00,64.77,64.91,64.77,64.87,19808.0,61.5222,61.6552,61.5222,61.6172,19808.0
2019-11-20 09:50:00,64.89,65.19,64.89,65.19,36952.0,61.6362,61.9211,61.6362,61.9211,36952.0
2019-11-20 10:00:00,65.2,65.26,65.07,65.13,60308.0,61.9306,61.9876,61.8071,61.8641,60308.0
2019-11-20 10:10:00,65.19,65.21,65.08,65.21,15044.0,61.9211,61.9401,61.8166,61.9401,15044.0
2019-11-20 10:20:00,65.21,65.32,65.17,65.32,9600.0,61.9401,62.0446,61.9021,62.0446,9600.0
2019-11-20 10:30:00,65.26,65.26,65.09,65.09,18744.0,61.9876,61.9876,61.8261,61.8261,18744.0
2019-11-20 10:40:00,65.08,65.19,65.08,65.13,19732.0,61.8166,61.9211,61.8166,61.8641,19732.0
2019-11-20 10:50:00,65.09,65.11,64.92,64.92,7600.0,61.8261,61.8451,61.6647,61.6647,7600.0
2019-11-20 11:00:00,64.92,65.0,64.91,64.98,22080.0,61.6647,61.7406,61.6552,61.7216,22080.0
2019-11-20 11:10:00,64.95,65.03,64.91,64.93,13364.0,61.6932,61.7691,61.6552,61.6742,13364.0
2019-11-20 11:20:00,64.9,65.01,64.9,64.97,14432.0,61.6457,61.7501,61.6457,61.7122,14432.0
2019-11-20 11:30:00,64.91,64.96,64.89,64.93,20432.0,61.6552,61.7027,61.6362,61.6742,20432.0
2019-11-20 11:40:00,64.95,65.02,64.91,64.92,15200.0,61.6932,61.7596,61.6552,61.6647,15200.0
2019-11-20 11:50:00,64.93,64.99,64.88,64.9,14800.0,61.6742,61.7311,61.6267,61.6457,14800.0
2019-11-20 12:00:00,64.88,64.89,64.74,64.85,9748.0,61.6267,61.6362,61.4937,61.5982,9748.0
2019-11-20 12:10:00,64.87,64.92,64.82,64.92,8876.0,61.6172,61.6647,61.5697,61.6647,8876.0
2019-11-20 12:20:00,64.88,64.89,64.78,64.8,15648.0,61.6267,61.6362,61.5317,61.5507,15648.0
2019-11-20 12:30:00,64.79,64.82,64.72,64.73,48760.0,61.5412,61.5697,61.4747,61.4842,48760.0
2019-11-20 12:40:00,64.73,64.73,64.56,64.57,36228.0,61.4842,61.4842,61.3227,61.3322,36228.0
2019-11-20 12:50:00,64.55,64.6,64.2,64.33,22352.0,61.3132,61.3607,60.9808,61.1042,22352.0
2019-11-20 13:00:00,64.35,64.4,64.23,64.25,24900.0,61.1232,61.1707,61.0093,61.0283,24900.0
2019-11-20 13:10:00,64.23,64.3,64.19,64.21,23572.0,61.0093,61.0757,60.9713,60.9903,23572.0
2019-11-20 13:20:00,64.24,64.39,64.22,64.3,15740.0,61.0188,61.1612,60.9998,61.0757,15740.0
2019-11-20 13:30:00,64.18,64.38,64.18,64.35,12188.0,60.9618,61.1517,60.9618,61.1232,12188.0
2019-11-20 13:40:00,64.28,64.41,64.28,64.36,24236.0,61.0568,61.1802,61.0568,61.1327,24236.0
2019-11-20 13:50:00,64.42,64.53,64.39,64.45,14324.0,61.1897,61.2942,61.1612,61.2182,14324.0
2019-11-20 14:00:00,64.49,64.49,64.41,64.42,13200.0,61.2562,61.2562,61.1802,61.1897,13200.0
2019-11-20 14:10:00,64.44,64.55,64.44,64.5,8000.0,61.2087,61.3132,61.2087,61.2657,8000.0
2019-11-20 14:20:00,64.54,64.64,64.51,64.61,10868.0,61.3037,61.3987,61.2752,61.3702,10868.0
2019-11-20 14:30:00,64.64,64.77,64.64,64.75,19372.0,61.3987,61.5222,61.3987,61.5032,19372.0
2019-11-20 14:40:00,64.76,64.78,64.68,64.74,15992.0,61.5127,61.5317,61.4367,61.4937,15992.0
2019-11-20 14:50:00,64.78,64.78,64.71,64.75,16924.0,61.5317,61.5317,61.4652,61.5032,16924.0
2019-11-20 15:00:00,64.76,64.79,64.67,64.78,24200.0,61.5127,61.5412,61.4272,61.5317,24200.0
2019-11-20 15:10:00,64.79,64.85,64.76,64.76,15628.0,61.5412,61.5982,61.5127,61.5127,15628.0
2019-11-20 15:20:00,64.73,64.77,64.7,64.7,18000.0,61.4842,61.5222,61.4557,61.4557,18000.0
2019-11-20 15:30:00,64.69,64.7,64.65,64.68,29724.0,61.4462,61.4557,61.4082,61.4367,29724.0
2019-11-20 15:40:00,64.71,64.75,64.7,64.71,33628.0,61.4652,61.5032,61.4557,61.4652,33628.0
2019-11-20 15:50:00,64.72,64.88,64.68,64.88,222404.0,61.4747,61.6267,61.4367,61.6267,222404.0
2019-11-21 09:30:00,64.83,64.98,64.63,64.65,37968.0,61.5792,61.7216,61.3892,61.4082,37968.0
2019-11-21 09:40:00,64.51,64.54,64.39,64.54,16072.0,61.2752,61.3037,61.1612,61.3037,16072.0
2019-11-21 09:50:00,64.5,64.55,64.3,64.4,14584.0,61.2657,61.3132,61.0757,61.1707,14584.0
2019-11-21 10:00:00,64.3,64.3,64.14,64.16,9200.0,61.0757,61.0757,60.9238,60.9428,9200.0
2019-11-21 10:10:00,64.17,64.31,63.98,64.0,20648.0,60.9523,61.0852,60.7718,60.7908,20648.0
2019-11-21 10:20:00,63.95,64.13,63.89,64.08,12140.0,60.7433,60.9143,60.6863,60.8668,12140.0
2019-11-21 10:30:00,64.05,64.11,63.83,64.11,19444.0,60.8383,60.8953,60.6293,60.8953,19444.0
2019-11-21 10:40:00,64.16,64.17,63.96,64.09,19476.0,60.9428,60.9523,60.7528,60.8763,19476.0
2019-11-21 10:50:00,64.04,64.17,64.04,64.16,12124.0,60.8288,60.9523,60.8288,60.9428,12124.0
2019-11-21 11:00:00,64.16,64.47,64.16,64.43,10076.0,60.9428,61.2372,60.9428,61.1992,10076.0
2019-11-21 11:10:00,64.4,64.4,64.21,64.22,9784.0,61.1707,61.1707,60.9903,60.9998,9784.0
2019-11-21 11:20:00,64.25,64.25,64.13,64.16,6000.0,61.0283,61.0283,60.9143,60.9428,6000.0
2019-11-21 11:30:00,64.07,64.11,63.94,63.99,11408.0,60.8573,60.8953,60.7338,60.7813,11408.0
2019-11-21 11:40:00,64.05,64.22,64.03,64.14,16640.0,60.8383,60.9998,60.8193,60.9238,16640.0
2019-11-21 11:50:00,64.14,64.14,63.99,63.99,6844.0,60.9238,60.9238,60.7813,60.7813,6844.0
2019-11-21 12:00:00,64.02,64.16,63.99,64.16,15132.0,60.8098,60.9428,60.7813,60.9428,15132.0
2019-11-21 12:10:00,64.16,64.21,63.99,63.99,8400.0,60.9428,60.9903,60.7813,60.7813,8400.0
2019-11-21 12:20:00,63.99,64.14,63.97,64.14,9100.0,60.7813,60.9238,60.7623,60.9238,9100.0
2019-11-21 12:30:00,64.13,64.28,64.11,64.26,10828.0,60.9143,61.0568,60.8953,61.0378,10828.0
2019-11-21 12:40:00,64.24,64.26,64.1,64.13,10636.0,61.0188,61.0378,60.8858,60.9143,10636.0
2019-11-21 12:50:00,64.14,64.2,64.11,64.2,11216.0,60.9238,60.9808,60.8953,60.9808,11216.0
2019-11-21 13:00:00,64.21,64.24,64.2,64.24,10036.0,60.9903,61.0188,60.9808,61.0188,10036.0
2019-11-21 13:10:00,64.22,64.22,64.12,64.13,13212.0,60.9998,60.9998,60.9048,60.9143,13212.0
2019-11-21 13:20:00,64.14,64.19,64.1,64.13,14868.0,60.9238,60.9713,60.8858,60.9143,14868.0
2019-11-21 13:30:00,64.17,64.18,64.01,64.01,9716.0,60.9523,60.9618,60.8003,60.8003,9716.0
2019-11-21 13:40:00,63.96,64.0,63.96,63.98,9500.0,60.7528,60.7908,60.7528,60.7718,9500.0
2019-11-21 13:50:00,64.0,64.02,63.88,63.9,23016.0,60.7908,60.8098,60.6768,60.6958,23016.0
2019-11-21 14:00:00,63.88,63.98,63.85,63.97,12116.0,60.6768,60.7718,60.6483,60.7623,12116.0
2019-11-21 14:10:00,63.95,64.02,63.94,63.99,6000.0,60.7433,60.8098,60.7338,60.7813,6000.0
2019-11-21 14:20:00,64.01,64.05,63.99,64.01,14400.0,60.8003,60.8383,60.7813,60.8003,14400.0
2019-11-21 14:30:00,64.04,64.05,63.94,63.97,9200.0,60.8288,60.8383,60.7338,60.7623,9200.0
2019-11-21 14:40:00,63.95,63.97,63.9,63.93,18572.0,60.7433,60.7623,60.6958,60.7243,18572.0
2019-11-21 14:50:00,63.9,63.9,63.75,63.77,44816.0,60.6958,60.6958,60.5533,60.5723,44816.0
2019-11-21 15:00:00,63.76,63.77,63.65,63.68,27164.0,60.5628,60.5723,60.4583,60.4868,27164.0
2019-11-21 15:10:00,63.69,63.79,63.66,63.66,193940.0,60.4963,60.5913,60.4678,60.4678,193940.0
2019-11-21 15:20:00,63.66,63.66,63.46,63.47,41116.0,60.4678,60.4678,60.2779,60.2874,41116.0
2019-11-21 15:30:00,63.48,63.49,63.42,63.43,39148.0,60.2969,60.3064,60.2399,60.2494,39148.0
2019-11-21 15:40:00,63.44,63.49,63.38,63.45,43564.0,60.2589,60.3064,60.2019,60.2684,43564.0
2019-11-21 15:50:00,63.44,63.44,63.34,63.4,179952.0,60.2589,60.2589,60.1639,60.2209,179952.0
2019-11-22 09:30:00,64.09,64.36,63.54,63.93,54296.0,60.8763,61.1327,60.3539,60.7243,54296.0
2019-11-22 09:40:00,63.98,64.04,63.64,63.64,30172.0,60.7718,60.8288,60.4488,60.4488,30172.0
2019-11-22 09:50:00,63.63,63.67,63.41,63.41,65852.0,60.4393,60.4773,60.2304,60.2304,65852.0
2019-11-22 10:00:00,63.39,63.5,63.28,63.49,69628.0,60.2114,60.3159,60.1069,60.3064,69628.0
2019-11-22 10:10:00,63.55,63.6,63.43,63.55,25904.0,60.3634,60.4108,60.2494,60.3634,25904.0
2019-11-22 10:20:00,63.51,63.6,63.37,63.38,17508.0,60.3254,60.4108,60.1924,60.2019,17508.0
2019-11-22 10:30:00,63.38,63.42,63.21,63.23,26936.0,60.2019,60.2399,60.0404,60.0594,26936.0
2019-11-22 10:40:00,63.25,63.42,63.25,63.42,15368.0,60.0784,60.2399,60.0784,60.2399,15368.0
2019-11-22 10:50:00,63.44,63.47,63.33,63.43,14284.0,60.2589,60.2874,60.1544,60.2494,14284.0
2019-11-22 11:00:00,63.46,63.47,63.35,63.47,10800.0,60.2779,60.2874,60.1734,60.2874,10800.0
2019-11-22 11:10:00,63.49,63.51,63.41,63.41,8000.0,60.3064,60.3254,60.2304,60.2304,8000.0
2019-11-22 11:20:00,63.43,63.44,63.38,63.43,13728.0,60.2494,60.2589,60.2019,60.2494,13728.0
2019-11-22 11:30:00,63.42,63.46,63.38,63.38,8276.0,60.2399,60.2779,60.2019,60.2019,8276.0
2019-11-22 11:40:00,63.41,63.48,63.4,63.48,17528.0,60.2304,60.2969,60.2209,60.2969,17528.0
2019-11-22 11:50:00,63.47,63.63,63.46,63.59,7652.0,60.2874,60.4393,60.2779,60.4013,7652.0
2019-11-22 12:00:00,63.58,63.58,63.49,63.52,8400.0,60.3919,60.3919,60.3064,60.3349,8400.0
2019-11-22 12:10:00,63.53,63.57,63.41,63.41,17396.0,60.3444,60.3824,60.2304,60.2304,17396.0
2019-11-22 12:20:00,63.4,63.48,63.38,63.46,18368.0,60.2209,60.2969,60.2019,60.2779,18368.0
2019-11-22 12:30:00,63.49,63.54,63.49,63.53,11860.0,60.3064,60.3539,60.3064,60.3444,11860.0
2019-11-22 12:40:00,63.52,63.62,63.52,63.62,8428.0,60.3349,60.4298,60.3349,60.4298,8428.0
2019-11-22 12:50:00,63.63,63.71,63.63,63.71,6484.0,60.4393,60.5153,60.4393,60.5153,6484.0
2019-11-22 13:00:00,63.69,63.74,63.66,63.73,7744.0,60.4963,60.5438,60.4678,60.5343,7744.0
2019-11-22 13:10:00,63.73,63.73,63.68,63.68,10476.0,60.5343,60.5343,60.4868,60.4868,10476.0
2019-11-22 13:20:00,63.68,63.73,63.67,63.71,7200.0,60.4868,60.5343,60.4773,60.5153,7200.0
2019-11-22 13:30:00,63.72,63.77,63.71,63.74,8672.0,60.5248,60.5723,60.5153,60.5438,8672.0
2019-11-22 13:40:00,63.73,63.75,63.72,63.75,8824.0,60.5343,60.5533,60.5248,60.5533,8824.0
2019-11-22 13:50:00,63.73,63.73,63.65,63.71,6568.0,60.5343,60.5343,60.4583,60.5153,6568.0
2019-11-22 14:00:00,63.73,63.74,63.67,63.74,7680.0,60.5343,60.5438,60.4773,60.5438,7680.0
2019-11-22 14:10:00,63.75,63.75,63.7,63.75,9816.0,60.5533,60.5533,60.5058,60.5533,9816.0
2019-11-22 14:20:00,63.85,63.85,63.81,63.82,13048.0,60.6483,60.6483,60.6103,60.6198,13048.0
2019-11-22 14:30:00,63.8,63.84,63.8,63.81,9408.0,60.6008,60.6388,60.6008,60.6103,9408.0
2019-11-22 14:40:00,63.81,63.81,63.8,63.81,10896.0,60.6103,60.6103,60.6008,60.6103,10896.0
2019-11-22 14:50:00,63.81,63.84,63.79,63.8,21612.0,60.6103,60.6388,60.5913,60.6008,21612.0
2019-11-22 15:00:00,63.81,63.85,63.81,63.85,19180.0,60.6103,60.6483,60.6103,60.6483,19180.0
2019-11-22 15:10:00,63.84,63.85,63.8,63.84,16500.0,60.6388,60.6483,60.6008,60.6388,16500.0
2019-11-22 15:20:00,63.84,63.84,63.76,63.77,17876.0,60.6388,60.6388,60.5628,60.5723,17876.0
2019-11-22 15:30:00,63.77,63.83,63.77,63.78,12560.0,60.5723,60.6293,60.5723,60.5818,12560.0
2019-11-22 15:40:00,63.76,63.76,63.58,63.6,37972.0,60.5628,60.5628,60.3919,60.4108,37972.0
2019-11-22 15:50:00,63.52,63.58,63.46,63.5,266168.0,60.3349,60.3919,60.2779,60.3159,266168.0
2019-11-25 09:30:00,63.41,63.74,63.4,63.68,89520.0,60.2304,60.5438,60.2209,60.4868,89520.0
2019-11-25 09:40:00,63.68,63.68,63.49,63.55,47512.0,60.4868,60.4868,60.3064,60.3634,47512.0
2019-11-25 09:50:00,63.52,63.68,63.5,63.58,45060.0,60.3349,60.4868,60.3159,60.3919,45060.0
2019-11-25 10:00:00,63.56,63.68,63.54,63.57,45968.0,60.3729,60.4868,60.3539,60.3824,45968.0
2019-11-25 10:10:00,63.56,63.57,63.41,63.54,12616.0,60.3729,60.3824,60.2304,60.3539,12616.0
2019-11-25 10:20:00,63.52,63.58,63.47,63.58,11820.0,60.3349,60.3919,60.2874,60.3919,11820.0
2019-11-25 10:30:00,63.58,63.6,63.51,63.57,30736.0,60.3919,60.4108,60.3254,60.3824,30736.0
2019-11-25 10:40:00,63.57,63.59,63.52,63.55,18568.0,60.3824,60.4013,60.3349,60.3634,18568.0
2019-11-25 10:50:00,63.51,63.52,63.38,63.4,41600.0,60.3254,60.3349,60.2019,60.2209,41600.0
2019-11-25 11:00:00,63.41,63.46,63.41,63.42,14800.0,60.2304,60.2779,60.2304,60.2399,14800.0
2019-11-25 11:10:00,63.43,63.46,63.37,63.45,18000.0,60.2494,60.2779,60.1924,60.2684,18000.0
2019-11-25 11:20:00,63.45,63.49,63.36,63.4,18800.0,60.2684,60.3064,60.1829,60.2209,18800.0
2019-11-25 11:30:00,63.41,63.42,63.38,63.39,6800.0,60.2304,60.2399,60.2019,60.2114,6800.0
2019-11-25 11:40:00,63.39,63.44,63.39,63.4,10940.0,60.2114,60.2589,60.2114,60.2209,10940.0
2019-11-25 11:50:00,63.39,63.48,63.39,63.41,10400.0,60.2114,60.2969,60.2114,60.2304,10400.0
2019-11-25 12:00:00,63.46,63.47,63.43,63.45,7900.0,60.2779,60.2874,60.2494,60.2684,7900.0
2019-11-25 12:10:00,63.42,63.42,63.31,63.31,10460.0,60.2399,60.2399,60.1354,60.1354,10460.0
2019-11-25 12:20:00,63.3,63.3,63.22,63.22,10720.0,60.1259,60.1259,60.0499,60.0499,10720.0
2019-11-25 12:30:00,63.22,63.22,63.1,63.12,21628.0,60.0499,60.0499,59.9359,59.9549,21628.0
2019-11-25 12:40:00,63.11,63.17,63.04,63.05,29692.0,59.9454,60.0024,59.8789,59.8884,29692.0
2019-11-25 12:50:00,63.04,63.06,62.88,62.92,31116.0,59.8789,59.8979,59.727,59.7649,31116.0
2019-11-25 13:00:00,62.93,63.04,62.91,62.99,35188.0,59.7744,59.8789,59.7554,59.8314,35188.0
2019-11-25 13:10:00,62.98,63.14,62.98,63.13,6880.0,59.8219,59.9739,59.8219,59.9644,6880.0
2019-11-25 13:20:00,63.13,63.21,63.11,63.14,16000.0,59.9644,60.0404,59.9454,59.9739,16000.0
2019-11-25 13:30:00,63.13,63.23,63.13,63.23,11360.0,59.9644,60.0594,59.9644,60.0594,11360.0
2019-11-25 13:40:00,63.2,63.21,63.12,63.12,18912.0,60.0309,60.0404,59.9549,59.9549,18912.0
2019-11-25 13:50:00,63.1,63.1,63.01,63.05,19208.0,59.9359,59.9359,59.8504,59.8884,19208.0
2019-11-25 14:00:00,63.05,63.11,63.03,63.08,11200.0,59.8884,59.9454,59.8694,59.9169,11200.0
2019-11-25 14:10:00,63.1,63.1,63.02,63.1,14404.0,59.9359,59.9359,59.8599,59.9359,14404.0
2019-11-25 14:20:00,63.09,63.1,63.07,63.09,14516.0,59.9264,59.9359,59.9074,59.9264,14516.0
2019-11-25 14:30:00,63.09,63.09,62.96,62.96,15020.0,59.9264,59.9264,59.8029,59.8029,15020.0
2019-11-25 14:40:00,62.98,62.99,62.79,62.83,32712.0,59.8219,59.8314,59.6415,59.6795,32712.0
2019-11-25 14:50:00,62.81,62.86,62.71,62.71,53788.0,59.6605,59.708,59.5655,59.5655,53788.0
2019-11-25 15:00:00,62.72,62.76,62.55,62.76,39480.0,59.575,59.613,59.4135,59.613,39480.0
2019-11-25 15:10:00,62.76,62.83,62.74,62.83,27144.0,59.613,59.6795,59.594,59.6795,27144.0
2019-11-25 15:20:00,62.84,62.93,62.83,62.93,34168.0,59.689,59.7744,59.6795,59.7744,34168.0
2019-11-25 15:30:00,62.92,62.92,62.73,62.77,52372.0,59.7649,59.7649,59.5845,59.6225,52372.0
2019-11-25 15:40:00,62.78,62.83,62.78,62.8,52292.0,59.632,59.6795,59.632,59.651,52292.0
2019-11-25 15:50:00,62.8,62.8,62.69,62.7,226952.0,59.651,59.651,59.5465,59.556,226952.0
2019-11-26 09:30:00,62.92,63.65,62.75,63.49,64056.0,59.7649,60.4583,59.6035,60.3064,64056.0
2019-11-26 09:40:00,63.55,63.55,63.25,63.33,29000.0,60.3634,60.3634,60.0784,60.1544,29000.0
2019-11-26 09:50:00,63.38,63.44,63.31,63.32,18704.0,60.2019,60.2589,60.1354,60.1449,18704.0
2019-11-26 10:00:00,63.27,63.4,63.2,63.4,16400.0,60.0974,60.2209,60.0309,60.2209,16400.0
2019-11-26 10:10:00,63.4,63.55,63.37,63.52,21360.0,60.2209,60.3634,60.1924,60.3349,21360.0
2019-11-26 10:20:00,63.51,63.68,63.51,63.65,16484.0,60.3254,60.4868,60.3254,60.4583,16484.0
2019-11-26 10:30:00,63.66,63.68,63.51,63.66,28260.0,60.4678,60.4868,60.3254,60.4678,28260.0
2019-11-26 10:40:00,63.68,63.68,63.6,63.64,19644.0,60.4868,60.4868,60.4108,60.4488,19644.0
2019-11-26 10:50:00,63.63,63.71,63.61,63.71,20840.0,60.4393,60.5153,60.4203,60.5153,20840.0
2019-11-26 11:00:00,63.7,63.8,63.7,63.73,13216.0,60.5058,60.6008,60.5058,60.5343,13216.0
2019-11-26 11:10:00,63.78,63.83,63.7,63.7,22044.0,60.5818,60.6293,60.5058,60.5058,22044.0
2019-11-26 11:20:00,63.7,63.81,63.69,63.81,4200.0,60.5058,60.6103,60.4963,60.6103,4200.0
2019-11-26 11:30:00,63.78,63.83,63.71,63.76,16236.0,60.5818,60.6293,60.5153,60.5628,16236.0
2019-11-26 11:40:00,63.74,63.84,63.74,63.79,10800.0,60.5438,60.6388,60.5438,60.5913,10800.0
2019-11-26 11:50:00,63.83,63.93,63.82,63.91,21416.0,60.6293,60.7243,60.6198,60.7053,21416.0
2019-11-26 12:00:00,63.93,63.94,63.81,63.85,8800.0,60.7243,60.7338,60.6103,60.6483,8800.0
2019-11-26 12:10:00,63.82,63.87,63.77,63.83,20364.0,60.6198,60.6673,60.5723,60.6293,20364.0
2019-11-26 12:20:00,63.81,63.83,63.77,63.77,7260.0,60.6103,60.6293,60.5723,60.5723,7260.0
2019-11-26 12:30:00,63.75,63.78,63.73,63.75,6000.0,60.5533,60.5818,60.5343,60.5533,6000.0
2019-11-26 12:40:00,63.77,63.78,63.67,63.7,10112.0,60.5723,60.5818,60.4773,60.5058,10112.0
2019-11-26 12:50:00,63.7,63.75,63.68,63.69,25192.0,60.5058,60.5533,60.4868,60.4963,25192.0
2019-11-26 13:00:00,63.67,63.68,63.62,63.66,23312.0,60.4773,60.4868,60.4298,60.4678,23312.0
2019-11-26 13:10:00,63.65,63.73,63.64,63.73,8236.0,60.4583,60.5343,60.4488,60.5343,8236.0
2019-11-26 13:20:00,63.75,63.77,63.66,63.67,12268.0,60.5533,60.5723,60.4678,60.4773,12268.0
2019-11-26 13:30:00,63.67,63.67,63.62,63.64,5660.0,60.4773,60.4773,60.4298,60.4488,5660.0
2019-11-26 13:40:00,63.64,63.64,63.59,63.63,7360.0,60.4488,60.4488,60.4013,60.4393,7360.0
2019-11-26 13:50:00,63.64,63.71,63.64,63.7,14048.0,60.4488,60.5153,60.4488,60.5058,14048.0
2019-11-26 14:00:00,63.73,63.81,63.73,63.79,11148.0,60.5343,60.6103,60.5343,60.5913,11148.0
2019-11-26 14:10:00,63.82,63.82,63.74,63.75,48784.0,60.6198,60.6198,60.5438,60.5533,48784.0
2019-11-26 14:20:00,63.76,63.78,63.68,63.7,28032.0,60.5628,60.5818,60.4868,60.5058,28032.0
2019-11-26 14:30:00,63.69,63.77,63.67,63.77,8228.0,60.4963,60.5723,60.4773,60.5723,8228.0
2019-11-26 14:40:00,63.75,63.8,63.74,63.8,12116.0,60.5533,60.6008,60.5438,60.6008,12116.0
2019-11-26 14:50:00,63.79,63.83,63.77,63.81,14540.0,60.5913,60.6293,60.5723,60.6103,14540.0
2019-11-26 15:00:00,63.81,63.81,63.75,63.76,18472.0,60.6103,60.6103,60.5533,60.5628,18472.0
2019-11-26 15:10:00,63.75,63.75,63.71,63.72,17600.0,60.5533,60.5533,60.5153,60.5248,17600.0
2019-11-26 15:20:00,63.73,63.76,63.72,63.75,19600.0,60.5343,60.5628,60.5248,60.5533,19600.0
2019-11-26 15:30:00,63.74,63.77,63.73,63.74,24436.0,60.5438,60.5723,60.5343,60.5438,24436.0
2019-11-26 15:40:00,63.74,63.81,63.72,63.79,46492.0,60.5438,60.6103,60.5248,60.5913,46492.0
2019-11-26 15:50:00,63.8,64.11,63.8,64.04,389468.0,60.6008,60.8953,60.6008,60.8288,389468.0
2019-11-27 09:30:00,63.95,63.95,63.55,63.82,46904.0,60.7433,60.7433,60.3634,60.6198,46904.0
2019-11-27 09:40:00,63.78,64.14,63.72,64.14,18216.0,60.5818,60.9238,60.5248,60.9238,18216.0
2019-11-27 09:50:00,64.05,64.3,64.05,64.15,18932.0,60.8383,61.0757,60.8383,60.9333,18932.0
2019-11-27 10:00:00,64.19,64.28,64.06,64.27,11200.0,60.9713,61.0568,60.8478,61.0473,11200.0
2019-11-27 10:10:00,64.29,64.56,64.28,64.51,40404.0,61.0662,61.3227,61.0568,61.2752,40404.0
2019-11-27 10:20:00,64.52,64.63,64.48,64.5,28036.0,61.2847,61.3892,61.2467,61.2657,28036.0
2019-11-27 10:30:00,64.48,64.63,64.45,64.54,17896.0,61.2467,61.3892,61.2182,61.3037,17896.0
2019-11-27 10:40:00,64.58,64.68,64.57,64.66,13616.0,61.3417,61.4367,61.3322,61.4177,13616.0
2019-11-27 10:50:00,64.68,64.71,64.63,64.67,28680.0,61.4367,61.4652,61.3892,61.4272,28680.0
2019-11-27 11:00:00,64.66,64.87,64.66,64.84,36020.0,61.4177,61.6172,61.4177,61.5887,36020.0
2019-11-27 11:10:00,64.86,64.86,64.64,64.73,26280.0,61.6077,61.6077,61.3987,61.4842,26280.0
2019-11-27 11:20:00,64.74,64.76,64.72,64.75,34156.0,61.4937,61.5127,61.4747,61.5032,34156.0
2019-11-27 11:30:00,64.75,64.81,64.73,64.8,12800.0,61.5032,61.5602,61.4842,61.5507,12800.0
2019-11-27 11:40:00,64.8,64.88,64.8,64.86,13600.0,61.5507,61.6267,61.5507,61.6077,13600.0
2019-11-27 11:50:00,64.86,64.97,64.85,64.94,22820.0,61.6077,61.7122,61.5982,61.6837,22820.0
2019-11-27 12:00:00,64.92,65.07,64.92,64.95,17856.0,61.6647,61.8071,61.6647,61.6932,17856.0
2019-11-27 12:10:00,64.93,65.04,64.85,65.03,29280.0,61.6742,61.7786,61.5982,61.7691,29280.0
2019-11-27 12:20:00,65.03,65.05,64.99,65.0,17200.0,61.7691,61.7881,61.7311,61.7406,17200.0
2019-11-27 12:30:00,65.0,65.01,64.88,64.89,37348.0,61.7406,61.7501,61.6267,61.6362,37348.0
2019-11-27 12:40:00,64.9,65.05,64.89,65.05,17352.0,61.6457,61.7881,61.6362,61.7881,17352.0
2019-11-27 12:50:00,65.02,65.02,64.95,64.97,14412.0,61.7596,61.7596,61.6932,61.7122,14412.0
2019-11-27 13:00:00,64.96,65.0,64.95,64.99,8400.0,61.7027,61.7406,61.6932,61.7311,8400.0
2019-11-27 13:10:00,65.0,65.0,64.83,64.83,15684.0,61.7406,61.7406,61.5792,61.5792,15684.0
2019-11-27 13:20:00,64.85,64.92,64.85,64.92,11648.0,61.5982,61.6647,61.5982,61.6647,11648.0
2019-11-27 13:30:00,64.92,65.0,64.91,64.96,26200.0,61.6647,61.7406,61.6552,61.7027,26200.0
2019-11-27 13:40:00,64.96,64.96,64.91,64.91,12408.0,61.7027,61.7027,61.6552,61.6552,12408.0
2019-11-27 13:50:00,64.91,64.96,64.89,64.89,29080.0,61.6552,61.7027,61.6362,61.6362,29080.0
2019-11-27 14:00:00,64.89,64.99,64.79,64.8,69264.0,61.6362,61.7311,61.5412,61.5507,69264.0
2019-11-27 14:10:00,64.78,64.85,64.74,64.83,16032.0,61.5317,61.5982,61.4937,61.5792,16032.0
2019-11-27 14:20:00,64.85,65.0,64.84,64.91,34296.0,61.5982,61.7406,61.5887,61.6552,34296.0
2019-11-27 14:30:00,64.92,64.93,64.86,64.87,19544.0,61.6647,61.6742,61.6077,61.6172,19544.0
2019-11-27 14:40:00,64.86,64.91,64.85,64.9,22120.0,61.6077,61.6552,61.5982,61.6457,22120.0
2019-11-27 14:50:00,64.91,65.06,64.91,65.05,35456.0,61.6552,61.7976,61.6552,61.7881,35456.0
2019-11-27 15:00:00,65.05,65.12,65.02,65.11,56604.0,61.7881,61.8546,61.7596,61.8451,56604.0
2019-11-27 15:10:00,65.09,65.13,64.97,65.0,45008.0,61.8261,61.8641,61.7122,61.7406,45008.0
2019-11-27 15:20:00,65.0,65.02,64.92,64.92,25304.0,61.7406,61.7596,61.6647,61.6647,25304.0
2019-11-27 15:30:00,64.92,64.97,64.9,64.91,31972.0,61.6647,61.7122,61.6457,61.6552,31972.0
2019-11-27 15:40:00,64.91,65.01,64.91,65.01,36844.0,61.6552,61.7501,61.6552,61.7501,36844.0
2019-11-27 15:50:00,65.02,65.14,65.0,65.11,308056.0,61.7596,61.8736,61.7406,61.8451,308056.0
2019-11-29 09:30:00,64.76,64.85,64.72,64.82,45804.0,61.5127,61.5982,61.4747,61.5697,45804.0
2019-11-29 09:40:00,64.79,64.83,64.47,64.52,23272.0,61.5412,61.5792,61.2372,61.2847,23272.0
2019-11-29 09:50:00,64.53,64.71,64.5,64.56,14200.0,61.2942,61.4652,61.2657,61.3227,14200.0
2019-11-29 10:00:00,64.58,64.58,64.52,64.58,8800.0,61.3417,61.3417,61.2847,61.3417,8800.0
2019-11-29 10:10:00,64.57,64.64,64.53,64.55,7200.0,61.3322,61.3987,61.2942,61.3132,7200.0
2019-11-29 10:20:00,64.54,64.57,64.5,64.57,9200.0,61.3037,61.3322,61.2657,61.3322,9200.0
2019-11-29 10:30:00,64.56,64.56,64.41,64.52,18160.0,61.3227,61.3227,61.1802,61.2847,18160.0
2019-11-29 10:40:00,64.53,64.6,64.48,64.59,23120.0,61.2942,61.3607,61.2467,61.3512,23120.0
2019-11-29 10:50:00,64.52,64.55,64.48,64.52,12608.0,61.2847,61.3132,61.2467,61.2847,12608.0
2019-11-29 11:00:00,64.53,64.55,64.45,64.45,18800.0,61.2942,61.3132,61.2182,61.2182,18800.0
2019-11-29 11:10:00,64.45,64.45,64.36,64.39,10800.0,61.2182,61.2182,61.1327,61.1612,10800.0
2019-11-29 11:20:00,64.44,64.46,64.38,64.44,8800.0,61.2087,61.2277,61.1517,61.2087,8800.0
2019-11-29 11:30:00,64.41,64.44,64.36,64.44,18284.0,61.1802,61.2087,61.1327,61.2087,18284.0
2019-11-29 11:40:00,64.43,64.46,64.28,64.28,16356.0,61.1992,61.2277,61.0568,61.0568,16356.0
2019-11-29 11:50:00,64.21,64.28,64.13,64.27,16408.0,60.9903,61.0568,60.9143,61.0473,16408.0
2019-11-29 12:00:00,64.23,64.26,64.19,64.23,9600.0,61.0093,61.0378,60.9713,61.0093,9600.0
2019-11-29 12:10:00,64.2,64.2,64.17,64.18,9000.0,60.9808,60.9808,60.9523,60.9618,9000.0
2019-11-29 12:20:00,64.16,64.21,64.13,64.15,9560.0,60.9428,60.9903,60.9143,60.9333,9560.0
2019-11-29 12:30:00,64.13,64.24,64.06,64.07,26800.0,60.9143,61.0188,60.8478,60.8573,26800.0
2019-11-29 12:40:00,64.07,64.17,63.97,64.17,15696.0,60.8573,60.9523,60.7623,60.9523,15696.0
2019-11-29 12:50:00,64.17,64.28,64.1,64.27,91752.0,60.9523,61.0568,60.8858,61.0473,91752.0
2019-12-02 09:30:00,64.33,64.5,63.71,64.36,97632.0,61.1042,61.2657,60.5153,61.1327,97632.0
2019-12-02 09:40:00,64.33,64.33,64.03,64.13,22144.0,61.1042,61.1042,60.8193,60.9143,22144.0
2019-12-02 09:50:00,64.07,64.11,63.8,63.8,16156.0,60.8573,60.8953,60.6008,60.6008,16156.0
2019-12-02 10:00:00,63.73,63.82,63.6,63.74,20896.0,60.5343,60.6198,60.4108,60.5438,20896.0
2019-12-02 10:10:00,63.83,64.06,63.83,63.94,8164.0,60.6293,60.8478,60.6293,60.7338,8164.0
2019-12-02 10:20:00,63.96,63.98,63.9,63.95,4000.0,60.7528,60.7718,60.6958,60.7433,4000.0
2019-12-02 10:30:00,63.95,63.95,63.63,63.78,18608.0,60.7433,60.7433,60.4393,60.5818,18608.0
2019-12-02 10:40:00,63.76,63.99,63.76,63.87,22212.0,60.5628,60.7813,60.5628,60.6673,22212.0
2019-12-02 10:50:00,63.89,64.13,63.88,64.13,21296.0,60.6863,60.9143,60.6768,60.9143,21296.0
2019-12-02 11:00:00,64.1,64.15,64.07,64.11,22000.0,60.8858,60.9333,60.8573,60.8953,22000.0
2019-12-02 11:10:00,64.11,64.13,63.92,64.01,20800.0,60.8953,60.9143,60.7148,60.8003,20800.0
2019-12-02 11:20:00,64.05,64.08,63.98,63.99,32840.0,60.8383,60.8668,60.7718,60.7813,32840.0
2019-12-02 11:30:00,63.94,63.94,63.85,63.92,30304.0,60.7338,60.7338,60.6483,60.7148,30304.0
2019-12-02 11:40:00,63.97,64.04,63.92,64.02,16008.0,60.7623,60.8288,60.7148,60.8098,16008.0
2019-12-02 11:50:00,64.07,64.23,64.07,64.18,21164.0,60.8573,61.0093,60.8573,60.9618,21164.0
2019-12-02 12:00:00,64.18,64.23,64.13,64.19,26252.0,60.9618,61.0093,60.9143,60.9713,26252.0
2019-12-02 12:10:00,64.2,64.21,64.13,64.19,18000.0,60.9808,60.9903,60.9143,60.9713,18000.0
2019-12-02 12:20:00,64.2,64.2,64.01,64.08,29600.0,60.9808,60.9808,60.8003,60.8668,29600.0
2019-12-02 12:30:00,64.06,64.14,64.03,64.11,21224.0,60.8478,60.9238,60.8193,60.8953,21224.0
2019-12-02 12:40:00,64.13,64.13,64.03,64.09,11792.0,60.9143,60.9143,60.8193,60.8763,11792.0
2019-12-02 12:50:00,64.07,64.17,64.07,64.1,8524.0,60.8573,60.9523,60.8573,60.8858,8524.0
2019-12-02 13:00:00,64.08,64.15,64.01,64.15,12612.0,60.8668,60.9333,60.8003,60.9333,12612.0
2019-12-02 13:10:00,64.17,64.17,64.11,64.12,8800.0,60.9523,60.9523,60.8953,60.9048,8800.0
2019-12-02 13:20:00,64.1,64.17,64.08,64.15,9600.0,60.8858,60.9523,60.8668,60.9333,9600.0
2019-12-02 13:30:00,64.16,64.17,64.09,64.1,13564.0,60.9428,60.9523,60.8763,60.8858,13564.0
2019-12-02 13:40:00,64.11,64.11,64.07,64.11,8800.0,60.8953,60.8953,60.8573,60.8953,8800.0
2019-12-02 13:50:00,64.09,64.17,64.09,64.17,12540.0,60.8763,60.9523,60.8763,60.9523,12540.0
2019-12-02 14:00:00,64.16,64.18,64.11,64.16,11200.0,60.9428,60.9618,60.8953,60.9428,11200.0
2019-12-02 14:10:00,64.17,64.24,64.16,64.23,17600.0,60.9523,61.0188,60.9428,61.0093,17600.0
2019-12-02 14:20:00,64.24,64.32,64.22,64.31,20800.0,61.0188,61.0947,60.9998,61.0852,20800.0
2019-12-02 14:30:00,64.31,64.31,64.19,64.25,30436.0,61.0852,61.0852,60.9713,61.0283,30436.0
2019-12-02 14:40:00,64.26,64.38,64.24,64.38,24864.0,61.0378,61.1517,61.0188,61.1517,24864.0
2019-12-02 14:50:00,64.37,64.41,64.26,64.39,16504.0,61.1422,61.1802,61.0378,61.1612,16504.0
2019-12-02 15:00:00,64.35,64.37,64.23,64.28,26048.0,61.1232,61.1422,61.0093,61.0568,26048.0
2019-12-02 15:10:00,64.28,64.31,64.22,64.31,18400.0,61.0568,61.0852,60.9998,61.0852,18400.0
2019-12-02 15:20:00,64.3,64.3,64.22,64.25,37264.0,61.0757,61.0757,60.9998,61.0283,37264.0
2019-12-02 15:30:00,64.25,64.35,64.17,64.27,36988.0,61.0283,61.1232,60.9523,61.0473,36988.0
2019-12-02 15:40:00,64.25,64.3,64.21,64.25,24276.0,61.0283,61.0757,60.9903,61.0283,24276.0
2019-12-02 15:50:00,64.23,64.23,63.98,63.98,226392.0,61.0093,61.0093,60.7718,60.7718,226392.0
2019-12-03 09:30:00,63.5,63.89,63.36,63.8,49624.0,60.3159,60.6863,60.1829,60.6008,49624.0
2019-12-03 09:40:00,63.81,63.86,63.55,63.55,10764.0,60.6103,60.6578,60.3634,60.3634,10764.0
2019-12-03 09:50:00,63.53,63.91,63.53,63.91,20884.0,60.3444,60.7053,60.3444,60.7053,20884.0
2019-12-03 10:00:00,63.92,63.93,63.69,63.72,12324.0,60.7148,60.7243,60.4963,60.5248,12324.0
2019-12-03 10:10:00,63.7,63.96,63.68,63.96,10736.0,60.5058,60.7528,60.4868,60.7528,10736.0
2019-12-03 10:20:00,63.95,64.06,63.85,63.87,8912.0,60.7433,60.8478,60.6483,60.6673,8912.0
2019-12-03 10:30:00,63.84,64.11,63.84,64.01,32012.0,60.6388,60.8953,60.6388,60.8003,32012.0
2019-12-03 10:40:00,63.99,63.99,63.8,63.8,8000.0,60.7813,60.7813,60.6008,60.6008,8000.0
2019-12-03 10:50:00,63.78,63.86,63.76,63.82,20416.0,60.5818,60.6578,60.5628,60.6198,20416.0
2019-12-03 11:00:00,63.78,63.78,63.61,63.67,9340.0,60.5818,60.5818,60.4203,60.4773,9340.0
2019-12-03 11:10:00,63.63,63.82,63.63,63.73,10936.0,60.4393,60.6198,60.4393,60.5343,10936.0
2019-12-03 11:20:00,63.73,63.76,63.61,63.61,20192.0,60.5343,60.5628,60.4203,60.4203,20192.0
2019-12-03 11:30:00,63.6,63.6,63.51,63.58,20124.0,60.4108,60.4108,60.3254,60.3919,20124.0
2019-12-03 11:40:00,63.6,63.6,63.53,63.54,6400.0,60.4108,60.4108,60.3444,60.3539,6400.0
2019-12-03 11:50:00,63.54,63.56,63.5,63.52,25616.0,60.3539,60.3729,60.3159,60.3349,25616.0
2019-12-03 12:00:00,63.48,63.5,63.37,63.45,24748.0,60.2969,60.3159,60.1924,60.2684,24748.0
2019-12-03 12:10:00,63.46,63.52,63.39,63.52,69492.0,60.2779,60.3349,60.2114,60.3349,69492.0
2019-12-03 12:20:00,63.55,63.6,63.52,63.55,17000.0,60.3634,60.4108,60.3349,60.3634,17000.0
2019-12-03 12:30:00,63.55,63.6,63.49,63.57,37044.0,60.3634,60.4108,60.3064,60.3824,37044.0
2019-12-03 12:40:00,63.58,63.65,63.54,63.64,21600.0,60.3919,60.4583,60.3539,60.4488,21600.0
2019-12-03 12:50:00,63.64,63.68,63.64,63.67,17096.0,60.4488,60.4868,60.4488,60.4773,17096.0
2019-12-03 13:00:00,63.68,63.81,63.67,63.81,10000.0,60.4868,60.6103,60.4773,60.6103,10000.0
2019-12-03 13:10:00,63.78,63.84,63.78,63.83,18328.0,60.5818,60.6388,60.5818,60.6293,18328.0
2019-12-03 13:20:00,63.85,63.9,63.84,63.88,10112.0,60.6483,60.6958,60.6388,60.6768,10112.0
2019-12-03 13:30:00,63.88,63.94,63.81,63.94,26440.0,60.6768,60.7338,60.6103,60.7338,26440.0
2019-12-03 13:40:00,63.96,64.01,63.88,63.88,52580.0,60.7528,60.8003,60.6768,60.6768,52580.0
2019-12-03 13:50:00,63.84,63.88,63.83,63.87,26368.0,60.6388,60.6768,60.6293,60.6673,26368.0
2019-12-03 14:00:00,63.9,63.93,63.84,63.84,22796.0,60.6958,60.7243,60.6388,60.6388,22796.0
2019-12-03 14:10:00,63.81,63.87,63.76,63.8,21264.0,60.6103,60.6673,60.5628,60.6008,21264.0
2019-12-03 14:20:00,63.77,63.79,63.72,63.77,6404.0,60.5723,60.5913,60.5248,60.5723,6404.0
2019-12-03 14:30:00,63.74,63.77,63.72,63.76,6800.0,60.5438,60.5723,60.5248,60.5628,6800.0
2019-12-03 14:40:00,63.76,63.82,63.76,63.78,16020.0,60.5628,60.6198,60.5628,60.5818,16020.0
2019-12-03 14:50:00,63.8,63.84,63.77,63.8,16120.0,60.6008,60.6388,60.5723,60.6008,16120.0
2019-12-03 15:00:00,63.8,63.81,63.66,63.7,33328.0,60.6008,60.6103,60.4678,60.5058,33328.0
2019-12-03 15:10:00,63.68,63.76,63.68,63.74,15600.0,60.4868,60.5628,60.4868,60.5438,15600.0
2019-12-03 15:20:00,63.75,63.91,63.74,63.85,51400.0,60.5533,60.7053,60.5438,60.6483,51400.0
2019-12-03 15:30:00,63.85,63.87,63.74,63.78,30016.0,60.6483,60.6673,60.5438,60.5818,30016.0
2019-12-03 15:40:00,63.77,63.84,63.74,63.82,43200.0,60.5723,60.6388,60.5438,60.6198,43200.0
2019-12-03 15:50:00,63.84,63.96,63.8,63.88,204724.0,60.6388,60.7528,60.6008,60.6768,204724.0
2019-12-04 09:30:00,64.13,64.36,64.03,64.16,34324.0,60.9143,61.1327,60.8193,60.9428,34324.0
2019-12-04 09:40:00,64.23,64.3,64.08,64.25,10400.0,61.0093,61.0757,60.8668,61.0283,10400.0
2019-12-04 09:50:00,64.26,64.7,64.24,64.7,15672.0,61.0378,61.4557,61.0188,61.4557,15672.0
2019-12-04 10:00:00,64.58,64.63,64.48,64.5,13836.0,61.3417,61.3892,61.2467,61.2657,13836.0
2019-12-04 10:10:00,64.45,64.51,64.29,64.29,25216.0,61.2182,61.2752,61.0662,61.0662,25216.0
2019-12-04 10:20:00,64.26,64.28,64.18,64.23,8204.0,61.0378,61.0568,60.9618,61.0093,8204.0
2019-12-04 10:30:00,64.17,64.28,64.17,64.18,4000.0,60.9523,61.0568,60.9523,60.9618,4000.0
2019-12-04 10:40:00,64.17,64.24,64.17,64.24,7200.0,60.9523,61.0188,60.9523,61.0188,7200.0
2019-12-04 10:50:00,64.21,64.21,64.11,64.11,18440.0,60.9903,60.9903,60.8953,60.8953,18440.0
2019-12-04 11:00:00,64.08,64.09,63.98,63.98,12000.0,60.8668,60.8763,60.7718,60.7718,12000.0
2019-12-04 11:10:00,63.99,63.99,63.91,63.95,9000.0,60.7813,60.7813,60.7053,60.7433,9000.0
2019-12-04 11:20:00,63.99,64.14,63.99,64.09,8160.0,60.7813,60.9238,60.7813,60.8763,8160.0
2019-12-04 11:30:00,64.11,64.14,64.06,64.13,11124.0,60.8953,60.9238,60.8478,60.9143,11124.0
2019-12-04 11:40:00,64.14,64.17,64.09,64.12,12576.0,60.9238,60.9523,60.8763,60.9048,12576.0
2019-12-04 11:50:00,64.08,64.08,64.01,64.01,17552.0,60.8668,60.8668,60.8003,60.8003,17552.0
2019-12-04 12:00:00,63.97,63.98,63.94,63.94,9600.0,60.7623,60.7718,60.7338,60.7338,9600.0
2019-12-04 12:10:00,63.96,63.98,63.85,63.86,8336.0,60.7528,60.7718,60.6483,60.6578,8336.0
2019-12-04 12:20:00,63.84,63.85,63.79,63.83,32008.0,60.6388,60.6483,60.5913,60.6293,32008.0
2019-12-04 12:30:00,63.83,63.84,63.74,63.78,15976.0,60.6293,60.6388,60.5438,60.5818,15976.0
2019-12-04 12:40:00,63.77,63.84,63.77,63.84,4844.0,60.5723,60.6388,60.5723,60.6388,4844.0
2019-12-04 12:50:00,63.85,63.86,63.81,63.86,10968.0,60.6483,60.6578,60.6103,60.6578,10968.0
2019-12-04 13:00:00,63.89,63.89,63.84,63.87,19504.0,60.6863,60.6863,60.6388,60.6673,19504.0
2019-12-04 13:10:00,63.9,63.91,63.89,63.91,2000.0,60.6958,60.7053,60.6863,60.7053,2000.0
2019-12-04 13:20:00,63.88,63.96,63.88,63.92,17240.0,60.6768,60.7528,60.6768,60.7148,17240.0
2019-12-04 13:30:00,63.94,63.94,63.84,63.85,4092.0,60.7338,60.7338,60.6388,60.6483,4092.0
2019-12-04 13:40:00,63.86,63.86,63.79,63.85,9596.0,60.6578,60.6578,60.5913,60.6483,9596.0
2019-12-04 13:50:00,63.84,63.84,63.75,63.76,12180.0,60.6388,60.6388,60.5533,60.5628,12180.0
2019-12-04 14:00:00,63.77,63.81,63.74,63.76,18992.0,60.5723,60.6103,60.5438,60.5628,18992.0
2019-12-04 14:10:00,63.78,63.85,63.76,63.85,8472.0,60.5818,60.6483,60.5628,60.6483,8472.0
2019-12-04 14:20:00,63.87,63.92,63.87,63.92,6800.0,60.6673,60.7148,60.6673,60.7148,6800.0
2019-12-04 14:30:00,63.94,63.98,63.93,63.97,10400.0,60.7338,60.7718,60.7243,60.7623,10400.0
2019-12-04 14:40:00,63.97,63.99,63.95,63.98,7600.0,60.7623,60.7813,60.7433,60.7718,7600.0
2019-12-04 14:50:00,63.98,64.04,63.98,64.03,7600.0,60.7718,60.8288,60.7718,60.8193,7600.0
2019-12-04 15:00:00,64.03,64.06,63.98,63.98,20276.0,60.8193,60.8478,60.7718,60.7718,20276.0
2019-12-04 15:10:00,63.99,63.99,63.96,63.96,7600.0,60.7813,60.7813,60.7528,60.7528,7600.0
2019-12-04 15:20:00,63.96,63.98,63.94,63.94,6800.0,60.7528,60.7718,60.7338,60.7338,6800.0
2019-12-04 15:30:00,63.93,63.95,63.81,63.82,23572.0,60.7243,60.7433,60.6103,60.6198,23572.0
2019-12-04 15:40:00,63.82,63.92,63.77,63.92,30056.0,60.6198,60.7148,60.5723,60.7148,30056.0
2019-12-04 15:50:00,63.92,63.92,63.68,63.74,146800.0,60.7148,60.7148,60.4868,60.5438,146800.0
2019-12-05 09:30:00,63.79,63.94,63.7,63.87,26656.0,60.5913,60.7338,60.5058,60.6673,26656.0
2019-12-05 09:40:00,63.9,63.9,63.75,63.75,6944.0,60.6958,60.6958,60.5533,60.5533,6944.0
2019-12-05 09:50:00,63.75,63.87,63.66,63.81,11600.0,60.5533,60.6673,60.4678,60.6103,11600.0
2019-12-05 10:00:00,63.77,63.82,63.58,63.58,8552.0,60.5723,60.6198,60.3919,60.3919,8552.0
2019-12-05 10:10:00,63.62,63.65,63.54,63.56,5600.0,60.4298,60.4583,60.3539,60.3729,5600.0
2019-12-05 10:20:00,63.54,63.62,63.54,63.57,12800.0,60.3539,60.4298,60.3539,60.3824,12800.0
2019-12-05 10:30:00,63.55,63.58,63.45,63.45,25128.0,60.3634,60.3919,60.2684,60.2684,25128.0
2019-12-05 10:40:00,63.42,63.52,63.42,63.5,16400.0,60.2399,60.3349,60.2399,60.3159,16400.0
2019-12-05 10:50:00,63.5,63.59,63.43,63.59,31712.0,60.3159,60.4013,60.2494,60.4013,31712.0
2019-12-05 11:00:00,63.58,63.69,63.52,63.68,47520.0,60.3919,60.4963,60.3349,60.4868,47520.0
2019-12-05 11:10:00,63.68,63.68,63.63,63.68,40672.0,60.4868,60.4868,60.4393,60.4868,40672.0
2019-12-05 11:20:00,63.68,63.83,63.67,63.83,31944.0,60.4868,60.6293,60.4773,60.6293,31944.0
2019-12-05 11:30:00,63.85,63.88,63.56,63.58,10400.0,60.6483,60.6768,60.3729,60.3919,10400.0
2019-12-05 11:40:00,63.57,63.57,63.51,63.51,2000.0,60.3824,60.3824,60.3254,60.3254,2000.0
2019-12-05 11:50:00,63.48,63.5,63.43,63.43,17188.0,60.2969,60.3159,60.2494,60.2494,17188.0
2019-12-05 12:00:00,63.43,63.45,63.42,63.42,6344.0,60.2494,60.2684,60.2399,60.2399,6344.0
2019-12-05 12:10:00,63.41,63.44,63.4,63.44,5200.0,60.2304,60.2589,60.2209,60.2589,5200.0
2019-12-05 12:20:00,63.42,63.44,63.41,63.44,3600.0,60.2399,60.2589,60.2304,60.2589,3600.0
2019-12-05 12:30:00,63.44,63.44,63.4,63.43,8236.0,60.2589,60.2589,60.2209,60.2494,8236.0
2019-12-05 12:40:00,63.44,63.63,63.43,63.61,12016.0,60.2589,60.4393,60.2494,60.4203,12016.0
2019-12-05 12:50:00,63.65,63.65,63.63,63.64,2000.0,60.4583,60.4583,60.4393,60.4488,2000.0
2019-12-05 13:00:00,63.62,63.65,63.62,63.65,3600.0,60.4298,60.4583,60.4298,60.4583,3600.0
2019-12-05 13:10:00,63.65,63.66,63.54,63.55,12128.0,60.4583,60.4678,60.3539,60.3634,12128.0
2019-12-05 13:20:00,63.55,63.55,63.47,63.47,6488.0,60.3634,60.3634,60.2874,60.2874,6488.0
2019-12-05 13:30:00,63.47,63.6,63.47,63.57,28948.0,60.2874,60.4108,60.2874,60.3824,28948.0
2019-12-05 13:40:00,63.6,63.6,63.57,63.58,4800.0,60.4108,60.4108,60.3824,60.3919,4800.0
2019-12-05 13:50:00,63.56,63.59,63.54,63.59,2400.0,60.3729,60.4013,60.3539,60.4013,2400.0
2019-12-05 14:00:00,63.58,63.63,63.56,63.63,20900.0,60.3919,60.4393,60.3729,60.4393,20900.0
2019-12-05 14:10:00,63.65,63.72,63.65,63.7,5600.0,60.4583,60.5248,60.4583,60.5058,5600.0
2019-12-05 14:20:00,63.71,63.82,63.69,63.82,9600.0,60.5153,60.6198,60.4963,60.6198,9600.0
2019-12-05 14:30:00,63.81,63.81,63.77,63.77,4560.0,60.6103,60.6103,60.5723,60.5723,4560.0
2019-12-05 14:40:00,63.78,63.78,63.73,63.73,4000.0,60.5818,60.5818,60.5343,60.5343,4000.0
2019-12-05 14:50:00,63.76,63.83,63.6,63.69,25144.0,60.5628,60.6293,60.4108,60.4963,25144.0
2019-12-05 15:00:00,63.62,63.7,63.62,63.69,7200.0,60.4298,60.5058,60.4298,60.4963,7200.0
2019-12-05 15:10:00,63.73,63.76,63.7,63.76,5620.0,60.5343,60.5628,60.5058,60.5628,5620.0
2019-12-05 15:20:00,63.77,63.77,63.72,63.74,6800.0,60.5723,60.5723,60.5248,60.5438,6800.0
2019-12-05 15:30:00,63.74,63.82,63.73,63.81,16800.0,60.5438,60.6198,60.5343,60.6103,16800.0
2019-12-05 15:40:00,63.81,63.82,63.77,63.77,16400.0,60.6103,60.6198,60.5723,60.5723,16400.0
2019-12-05 15:50:00,63.74,63.74,63.66,63.66,142676.0,60.5438,60.5438,60.4678,60.4678,142676.0
2019-12-06 09:30:00,64.4,64.94,64.31,64.35,75700.0,61.1707,61.6837,61.0852,61.1232,75700.0
2019-12-06 09:40:00,64.48,64.48,64.25,64.3,19124.0,61.2467,61.2467,61.0283,61.0757,19124.0
2019-12-06 09:50:00,64.31,64.53,64.29,64.49,30480.0,61.0852,61.2942,61.0662,61.2562,30480.0
2019-12-06 10:00:00,64.55,64.55,64.38,64.46,22984.0,61.3132,61.3132,61.1517,61.2277,22984.0
2019-12-06 10:10:00,64.49,64.62,64.46,64.58,26892.0,61.2562,61.3797,61.2277,61.3417,26892.0
2019-12-06 10:20:00,64.57,64.58,64.46,64.5,28820.0,61.3322,61.3417,61.2277,61.2657,28820.0
2019-12-06 10:30:00,64.47,64.48,64.28,64.37,16904.0,61.2372,61.2467,61.0568,61.1422,16904.0
2019-12-06 10:40:00,64.41,64.52,64.41,64.5,26400.0,61.1802,61.2847,61.1802,61.2657,26400.0
2019-12-06 10:50:00,64.45,64.49,64.44,64.46,20400.0,61.2182,61.2562,61.2087,61.2277,20400.0
2019-12-06 11:00:00,64.48,64.54,64.44,64.5,13656.0,61.2467,61.3037,61.2087,61.2657,13656.0
2019-12-06 11:10:00,64.52,64.54,64.45,64.54,17520.0,61.2847,61.3037,61.2182,61.3037,17520.0
2019-12-06 11:20:00,64.57,64.66,64.57,64.66,5200.0,61.3322,61.4177,61.3322,61.4177,5200.0
2019-12-06 11:30:00,64.64,64.69,64.61,64.65,6960.0,61.3987,61.4462,61.3702,61.4082,6960.0
2019-12-06 11:40:00,64.65,64.66,64.61,64.62,14180.0,61.4082,61.4177,61.3702,61.3797,14180.0
2019-12-06 11:50:00,64.61,64.61,64.53,64.53,3600.0,61.3702,61.3702,61.2942,61.2942,3600.0
2019-12-06 12:00:00,64.53,64.55,64.51,64.52,7200.0,61.2942,61.3132,61.2752,61.2847,7200.0
2019-12-06 12:10:00,64.52,64.6,64.52,64.6,9240.0,61.2847,61.3607,61.2847,61.3607,9240.0
2019-12-06 12:20:00,64.59,64.62,64.57,64.62,12560.0,61.3512,61.3797,61.3322,61.3797,12560.0
2019-12-06 12:30:00,64.6,64.61,64.4,64.43,24948.0,61.3607,61.3702,61.1707,61.1992,24948.0
2019-12-06 12:40:00,64.47,64.47,64.43,64.43,4060.0,61.2372,61.2372,61.1992,61.1992,4060.0
2019-12-06 12:50:00,64.43,64.48,64.4,64.43,8400.0,61.1992,61.2467,61.1707,61.1992,8400.0
2019-12-06 13:00:00,64.44,64.44,64.35,64.36,5616.0,61.2087,61.2087,61.1232,61.1327,5616.0
2019-12-06 13:10:00,64.35,64.36,64.32,64.32,5200.0,61.1232,61.1327,61.0947,61.0947,5200.0
2019-12-06 13:20:00,64.31,64.35,64.3,64.33,6804.0,61.0852,61.1232,61.0757,61.1042,6804.0
2019-12-06 13:30:00,64.3,64.3,64.23,64.28,6000.0,61.0757,61.0757,61.0093,61.0568,6000.0
2019-12-06 13:40:00,64.27,64.27,64.18,64.19,55944.0,61.0473,61.0473,60.9618,60.9713,55944.0
2019-12-06 13:50:00,64.17,64.17,64.08,64.14,12608.0,60.9523,60.9523,60.8668,60.9238,12608.0
2019-12-06 14:00:00,64.14,64.17,64.14,64.16,8400.0,60.9238,60.9523,60.9238,60.9428,8400.0
2019-12-06 14:10:00,64.17,64.23,64.13,64.17,12956.0,60.9523,61.0093,60.9143,60.9523,12956.0
2019-12-06 14:20:00,64.16,64.23,64.16,64.16,16000.0,60.9428,61.0093,60.9428,60.9428,16000.0
2019-12-06 14:30:00,64.16,64.18,64.14,64.17,10000.0,60.9428,60.9618,60.9238,60.9523,10000.0
2019-12-06 14:40:00,64.17,64.2,64.16,64.17,10000.0,60.9523,60.9808,60.9428,60.9523,10000.0
2019-12-06 14:50:00,64.15,64.15,64.12,64.12,4700.0,60.9333,60.9333,60.9048,60.9048,4700.0
2019-12-06 15:00:00,64.11,64.19,64.11,64.16,9600.0,60.8953,60.9713,60.8953,60.9428,9600.0
2019-12-06 15:10:00,64.19,64.19,64.08,64.11,20236.0,60.9713,60.9713,60.8668,60.8953,20236.0
2019-12-06 15:20:00,64.11,64.15,64.08,64.14,16800.0,60.8953,60.9333,60.8668,60.9238,16800.0
2019-12-06 15:30:00,64.13,64.13,64.07,64.09,28456.0,60.9143,60.9143,60.8573,60.8763,28456.0
2019-12-06 15:40:00,64.08,64.12,64.04,64.05,28440.0,60.8668,60.9048,60.8288,60.8383,28440.0
2019-12-06 15:50:00,64.05,64.1,63.97,64.06,174712.0,60.8383,60.8858,60.7623,60.8478,174712.0
2019-12-09 09:30:00,64.11,64.11,63.78,63.86,23220.0,60.8953,60.8953,60.5818,60.6578,23220.0
2019-12-09 09:40:00,63.76,63.94,63.7,63.75,30696.0,60.5628,60.7338,60.5058,60.5533,30696.0
2019-12-09 09:50:00,63.76,63.82,63.66,63.7,8968.0,60.5628,60.6198,60.4678,60.5058,8968.0
2019-12-09 10:00:00,63.67,63.99,63.67,63.9,26228.0,60.4773,60.7813,60.4773,60.6958,26228.0
2019-12-09 10:10:00,63.93,63.93,63.79,63.82,14056.0,60.7243,60.7243,60.5913,60.6198,14056.0
2019-12-09 10:20:00,63.85,63.97,63.84,63.94,15580.0,60.6483,60.7623,60.6388,60.7338,15580.0
2019-12-09 10:30:00,63.93,63.98,63.9,63.95,59420.0,60.7243,60.7718,60.6958,60.7433,59420.0
2019-12-09 10:40:00,63.93,64.01,63.88,64.01,14340.0,60.7243,60.8003,60.6768,60.8003,14340.0
2019-12-09 10:50:00,64.08,64.08,64.0,64.03,16800.0,60.8668,60.8668,60.7908,60.8193,16800.0
2019-12-09 11:00:00,63.99,64.04,63.84,63.85,30600.0,60.7813,60.8288,60.6388,60.6483,30600.0
2019-12-09 11:10:00,63.88,63.88,63.79,63.8,10060.0,60.6768,60.6768,60.5913,60.6008,10060.0
2019-12-09 11:20:00,63.78,63.9,63.77,63.89,9200.0,60.5818,60.6958,60.5723,60.6863,9200.0
2019-12-09 11:30:00,63.9,64.02,63.9,64.02,8584.0,60.6958,60.8098,60.6958,60.8098,8584.0
2019-12-09 11:40:00,64.01,64.01,63.99,63.99,3600.0,60.8003,60.8003,60.7813,60.7813,3600.0
2019-12-09 11:50:00,63.99,64.02,63.94,63.94,4452.0,60.7813,60.8098,60.7338,60.7338,4452.0
2019-12-09 12:00:00,63.96,63.98,63.87,63.87,8800.0,60.7528,60.7718,60.6673,60.6673,8800.0
2019-12-09 12:10:00,63.92,64.04,63.92,63.96,8800.0,60.7148,60.8288,60.7148,60.7528,8800.0
2019-12-09 12:20:00,63.94,63.94,63.74,63.75,37736.0,60.7338,60.7338,60.5438,60.5533,37736.0
2019-12-09 12:30:00,63.74,63.79,63.71,63.79,5744.0,60.5438,60.5913,60.5153,60.5913,5744.0
2019-12-09 12:40:00,63.75,63.77,63.74,63.76,14212.0,60.5533,60.5723,60.5438,60.5628,14212.0
2019-12-09 12:50:00,63.76,63.77,63.73,63.74,9748.0,60.5628,60.5723,60.5343,60.5438,9748.0
2019-12-09 13:00:00,63.76,63.76,63.71,63.74,8676.0,60.5628,60.5628,60.5153,60.5438,8676.0
2019-12-09 13:10:00,63.74,63.74,63.66,63.66,8000.0,60.5438,60.5438,60.4678,60.4678,8000.0
2019-12-09 13:20:00,63.64,63.66,63.61,63.64,6800.0,60.4488,60.4678,60.4203,60.4488,6800.0
2019-12-09 13:30:00,63.66,63.73,63.65,63.73,7200.0,60.4678,60.5343,60.4583,60.5343,7200.0
2019-12-09 13:40:00,63.74,63.76,63.67,63.69,7200.0,60.5438,60.5628,60.4773,60.4963,7200.0
2019-12-09 13:50:00,63.69,63.69,63.55,63.6,10780.0,60.4963,60.4963,60.3634,60.4108,10780.0
2019-12-09 14:00:00,63.63,63.63,63.53,63.55,17300.0,60.4393,60.4393,60.3444,60.3634,17300.0
2019-12-09 14:10:00,63.55,63.56,63.5,63.52,14468.0,60.3634,60.3729,60.3159,60.3349,14468.0
2019-12-09 14:20:00,63.51,63.53,63.49,63.52,11100.0,60.3254,60.3444,60.3064,60.3349,11100.0
2019-12-09 14:30:00,63.52,63.54,63.44,63.44,10400.0,60.3349,60.3539,60.2589,60.2589,10400.0
2019-12-09 14:40:00,63.47,63.5,63.46,63.49,11152.0,60.2874,60.3159,60.2779,60.3064,11152.0
2019-12-09 14:50:00,63.48,63.49,63.41,63.47,20064.0,60.2969,60.3064,60.2304,60.2874,20064.0
2019-12-09 15:00:00,63.45,63.49,63.45,63.46,14444.0,60.2684,60.3064,60.2684,60.2779,14444.0
2019-12-09 15:10:00,63.48,63.49,63.46,63.46,41460.0,60.2969,60.3064,60.2779,60.2779,41460.0
2019-12-09 15:20:00,63.49,63.49,63.45,63.49,33400.0,60.3064,60.3064,60.2684,60.3064,33400.0
2019-12-09 15:30:00,63.49,63.5,63.43,63.46,34364.0,60.3064,60.3159,60.2494,60.2779,34364.0
2019-12-09 15:40:00,63.46,63.47,63.44,63.47,52612.0,60.2779,60.2874,60.2589,60.2874,52612.0
2019-12-09 15:50:00,63.46,63.48,63.42,63.45,122836.0,60.2779,60.2969,60.2399,60.2684,122836.0
2019-12-10 09:30:00,63.56,63.69,63.56,63.59,28060.0,60.3729,60.4963,60.3729,60.4013,28060.0
2019-12-10 09:40:00,63.67,63.67,63.49,63.62,12016.0,60.4773,60.4773,60.3064,60.4298,12016.0
2019-12-10 09:50:00,63.63,63.63,63.52,63.59,24824.0,60.4393,60.4393,60.3349,60.4013,24824.0
2019-12-10 10:00:00,63.59,63.82,63.59,63.82,13272.0,60.4013,60.6198,60.4013,60.6198,13272.0
2019-12-10 10:10:00,63.79,63.89,63.79,63.81,17200.0,60.5913,60.6863,60.5913,60.6103,17200.0
2019-12-10 10:20:00,63.84,63.91,63.79,63.91,22608.0,60.6388,60.7053,60.5913,60.7053,22608.0
2019-12-10 10:30:00,63.89,63.99,63.87,63.96,10876.0,60.6863,60.7813,60.6673,60.7528,10876.0
2019-12-10 10:40:00,63.95,63.99,63.9,63.91,40756.0,60.7433,60.7813,60.6958,60.7053,40756.0
2019-12-10 10:50:00,63.86,63.95,63.84,63.88,13428.0,60.6578,60.7433,60.6388,60.6768,13428.0
2019-12-10 11:00:00,63.96,63.99,63.91,63.99,22400.0,60.7528,60.7813,60.7053,60.7813,22400.0
2019-12-10 11:10:00,64.02,64.08,63.94,63.94,14524.0,60.8098,60.8668,60.7338,60.7338,14524.0
2019-12-10 11:20:00,63.92,63.96,63.92,63.95,6400.0,60.7148,60.7528,60.7148,60.7433,6400.0
2019-12-10 11:30:00,63.97,63.99,63.9,63.93,10800.0,60.7623,60.7813,60.6958,60.7243,10800.0
2019-12-10 11:40:00,63.93,63.94,63.92,63.94,2400.0,60.7243,60.7338,60.7148,60.7338,2400.0
2019-12-10 11:50:00,64.0,64.01,63.98,64.01,7200.0,60.7908,60.8003,60.7718,60.8003,7200.0
2019-12-10 12:00:00,64.01,64.01,63.94,63.97,6000.0,60.8003,60.8003,60.7338,60.7623,6000.0
2019-12-10 12:10:00,63.98,64.07,63.95,64.06,10964.0,60.7718,60.8573,60.7433,60.8478,10964.0
2019-12-10 12:20:00,64.06,64.15,64.06,64.14,8384.0,60.8478,60.9333,60.8478,60.9238,8384.0
2019-12-10 12:30:00,64.17,64.18,64.07,64.11,17700.0,60.9523,60.9618,60.8573,60.8953,17700.0
2019-12-10 12:40:00,64.12,64.12,64.08,64.11,2880.0,60.9048,60.9048,60.8668,60.8953,2880.0
2019-12-10 12:50:00,64.11,64.11,64.04,64.05,18004.0,60.8953,60.8953,60.8288,60.8383,18004.0
2019-12-10 13:00:00,64.05,64.05,63.97,63.97,11680.0,60.8383,60.8383,60.7623,60.7623,11680.0
2019-12-10 13:10:00,64.0,64.03,63.98,64.02,11472.0,60.7908,60.8193,60.7718,60.8098,11472.0
2019-12-10 13:20:00,64.01,64.09,64.01,64.04,13200.0,60.8003,60.8763,60.8003,60.8288,13200.0
2019-12-10 13:30:00,64.07,64.1,64.05,64.05,8956.0,60.8573,60.8858,60.8383,60.8383,8956.0
2019-12-10 13:40:00,64.07,64.07,64.02,64.03,7044.0,60.8573,60.8573,60.8098,60.8193,7044.0
2019-12-10 13:50:00,64.04,64.08,64.0,64.03,5600.0,60.8288,60.8668,60.7908,60.8193,5600.0
2019-12-10 14:00:00,64.04,64.05,63.99,64.02,28140.0,60.8288,60.8383,60.7813,60.8098,28140.0
2019-12-10 14:10:00,64.02,64.03,63.93,63.93,8612.0,60.8098,60.8193,60.7243,60.7243,8612.0
2019-12-10 14:20:00,63.95,63.95,63.91,63.92,6000.0,60.7433,60.7433,60.7053,60.7148,6000.0
2019-12-10 14:30:00,63.92,63.93,63.83,63.84,7680.0,60.7148,60.7243,60.6293,60.6388,7680.0
2019-12-10 14:40:00,63.81,63.81,63.73,63.74,8804.0,60.6103,60.6103,60.5343,60.5438,8804.0
2019-12-10 14:50:00,63.77,63.81,63.77,63.8,8000.0,60.5723,60.6103,60.5723,60.6008,8000.0
2019-12-10 15:00:00,63.8,63.8,63.77,63.79,11224.0,60.6008,60.6008,60.5723,60.5913,11224.0
2019-12-10 15:10:00,63.79,63.85,63.74,63.83,40272.0,60.5913,60.6483,60.5438,60.6293,40272.0
2019-12-10 15:20:00,63.85,63.85,63.75,63.75,11128.0,60.6483,60.6483,60.5533,60.5533,11128.0
2019-12-10 15:30:00,63.75,63.77,63.67,63.72,14640.0,60.5533,60.5723,60.4773,60.5248,14640.0
2019-12-10 15:40:00,63.74,63.76,63.7,63.72,29640.0,60.5438,60.5628,60.5058,60.5248,29640.0
2019-12-10 15:50:00,63.73,64.02,63.7,63.99,307944.0,60.5343,60.8098,60.5058,60.7813,307944.0
2019-12-11 09:30:00,64.14,64.14,63.57,63.99,26440.0,60.9238,60.9238,60.3824,60.7813,26440.0
2019-12-11 09:40:00,63.99,64.05,63.94,63.99,9784.0,60.7813,60.8383,60.7338,60.7813,9784.0
2019-12-11 09:50:00,63.96,64.06,63.9,64.06,6036.0,60.7528,60.8478,60.6958,60.8478,6036.0
2019-12-11 10:00:00,64.07,64.14,64.02,64.02,14800.0,60.8573,60.9238,60.8098,60.8098,14800.0
2019-12-11 10:10:00,64.02,64.09,63.96,64.01,32512.0,60.8098,60.8763,60.7528,60.8003,32512.0
2019-12-11 10:20:00,64.01,64.04,63.78,63.78,27984.0,60.8003,60.8288,60.5818,60.5818,27984.0
2019-12-11 10:30:00,63.82,63.96,63.82,63.93,33732.0,60.6198,60.7528,60.6198,60.7243,33732.0
2019-12-11 10:40:00,63.93,63.97,63.89,63.94,36000.0,60.7243,60.7623,60.6863,60.7338,36000.0
2019-12-11 10:50:00,63.91,63.95,63.91,63.92,32644.0,60.7053,60.7433,60.7053,60.7148,32644.0
2019-12-11 11:00:00,63.92,63.94,63.85,63.88,31616.0,60.7148,60.7338,60.6483,60.6768,31616.0
2019-12-11 11:10:00,63.89,63.99,63.88,63.96,16124.0,60.6863,60.7813,60.6768,60.7528,16124.0
2019-12-11 11:20:00,63.97,63.98,63.91,63.91,10176.0,60.7623,60.7718,60.7053,60.7053,10176.0
2019-12-11 11:30:00,63.92,63.98,63.92,63.96,20860.0,60.7148,60.7718,60.7148,60.7528,20860.0
2019-12-11 11:40:00,63.96,64.09,63.95,64.07,12800.0,60.7528,60.8763,60.7433,60.8573,12800.0
2019-12-11 11:50:00,64.1,64.13,64.03,64.03,36112.0,60.8858,60.9143,60.8193,60.8193,36112.0
2019-12-11 12:00:00,64.06,64.13,64.05,64.11,13600.0,60.8478,60.9143,60.8383,60.8953,13600.0
2019-12-11 12:10:00,64.11,64.21,64.1,64.21,13376.0,60.8953,60.9903,60.8858,60.9903,13376.0
2019-12-11 12:20:00,64.2,64.23,64.14,64.14,8800.0,60.9808,61.0093,60.9238,60.9238,8800.0
2019-12-11 12:30:00,64.17,64.22,64.15,64.18,6264.0,60.9523,60.9998,60.9333,60.9618,6264.0
2019-12-11 12:40:00,64.2,64.28,64.2,64.28,9200.0,60.9808,61.0568,60.9808,61.0568,9200.0
2019-12-11 12:50:00,64.25,64.28,64.24,64.27,6000.0,61.0283,61.0568,61.0188,61.0473,6000.0
2019-12-11 13:00:00,64.26,64.26,64.18,64.2,8028.0,61.0378,61.0378,60.9618,60.9808,8028.0
2019-12-11 13:10:00,64.18,64.22,64.17,64.21,8400.0,60.9618,60.9998,60.9523,60.9903,8400.0
2019-12-11 13:20:00,64.2,64.3,64.2,64.26,19000.0,60.9808,61.0757,60.9808,61.0378,19000.0
2019-12-11 13:30:00,64.25,64.27,64.21,64.21,9200.0,61.0283,61.0473,60.9903,60.9903,9200.0
2019-12-11 13:40:00,64.22,64.26,64.15,64.19,13320.0,60.9998,61.0378,60.9333,60.9713,13320.0
2019-12-11 13:50:00,64.19,64.26,64.15,64.25,14208.0,60.9713,61.0378,60.9333,61.0283,14208.0
2019-12-11 14:00:00,64.24,64.28,64.21,64.28,8000.0,61.0188,61.0568,60.9903,61.0568,8000.0
2019-12-11 14:10:00,64.26,64.38,64.26,64.36,10780.0,61.0378,61.1517,61.0378,61.1327,10780.0
2019-12-11 14:20:00,64.35,64.42,64.33,64.39,18540.0,61.1232,61.1897,61.1042,61.1612,18540.0
2019-12-11 14:30:00,64.41,64.46,64.36,64.38,32196.0,61.1802,61.2277,61.1327,61.1517,32196.0
2019-12-11 14:40:00,64.38,64.47,64.36,64.42,18816.0,61.1517,61.2372,61.1327,61.1897,18816.0
2019-12-11 14:50:00,64.41,64.46,64.36,64.43,18264.0,61.1802,61.2277,61.1327,61.1992,18264.0
2019-12-11 15:00:00,64.45,64.49,64.41,64.48,57400.0,61.2182,61.2562,61.1802,61.2467,57400.0
2019-12-11 15:10:00,64.48,64.48,64.36,64.39,46084.0,61.2467,61.2467,61.1327,61.1612,46084.0
2019-12-11 15:20:00,64.39,64.47,64.39,64.42,26132.0,61.1612,61.2372,61.1612,61.1897,26132.0
2019-12-11 15:30:00,64.42,64.5,64.4,64.44,59448.0,61.1897,61.2657,61.1707,61.2087,59448.0
2019-12-11 15:40:00,64.44,64.48,64.42,64.44,43812.0,61.2087,61.2467,61.1897,61.2087,43812.0
2019-12-11 15:50:00,64.44,64.57,64.44,64.49,128400.0,61.2087,61.3322,61.2087,61.2562,128400.0
2019-12-12 09:30:00,64.48,64.72,64.26,64.59,30632.0,61.2467,61.4747,61.0378,61.3512,30632.0
2019-12-12 09:40:00,64.59,64.69,64.52,64.52,20900.0,61.3512,61.4462,61.2847,61.2847,20900.0
2019-12-12 09:50:00,64.59,64.82,64.56,64.73,25776.0,61.3512,61.5697,61.3227,61.4842,25776.0
2019-12-12 10:00:00,64.75,64.94,64.72,64.85,55492.0,61.5032,61.6837,61.4747,61.5982,55492.0
2019-12-12 10:10:00,64.81,64.94,64.79,64.81,19364.0,61.5602,61.6837,61.5412,61.5602,19364.0
2019-12-12 10:20:00,64.85,64.95,64.83,64.89,8908.0,61.5982,61.6932,61.5792,61.6362,8908.0
2019-12-12 10:30:00,64.96,65.02,64.89,64.97,13684.0,61.7027,61.7596,61.6362,61.7122,13684.0
2019-12-12 10:40:00,65.0,65.03,64.73,64.77,23692.0,61.7406,61.7691,61.4842,61.5222,23692.0
2019-12-12 10:50:00,64.74,64.91,64.74,64.85,7600.0,61.4937,61.6552,61.4937,61.5982,7600.0
2019-12-12 11:00:00,64.83,64.86,64.64,64.64,16828.0,61.5792,61.6077,61.3987,61.3987,16828.0
2019-12-12 11:10:00,64.6,64.69,64.56,64.58,16924.0,61.3607,61.4462,61.3227,61.3417,16924.0
2019-12-12 11:20:00,64.57,64.57,64.46,64.46,26916.0,61.3322,61.3322,61.2277,61.2277,26916.0
2019-12-12 11:30:00,64.42,64.58,64.39,64.55,26308.0,61.1897,61.3417,61.1612,61.3132,26308.0
2019-12-12 11:40:00,64.54,64.54,64.41,64.42,8404.0,61.3037,61.3037,61.1802,61.1897,8404.0
2019-12-12 11:50:00,64.38,64.44,64.28,64.33,10672.0,61.1517,61.2087,61.0568,61.1042,10672.0
2019-12-12 12:00:00,64.29,64.33,64.29,64.32,5200.0,61.0662,61.1042,61.0662,61.0947,5200.0
2019-12-12 12:10:00,64.33,64.33,64.26,64.26,5200.0,61.1042,61.1042,61.0378,61.0378,5200.0
2019-12-12 12:20:00,64.23,64.23,64.16,64.2,7200.0,61.0093,61.0093,60.9428,60.9808,7200.0
2019-12-12 12:30:00,64.24,64.5,64.24,64.45,18456.0,61.0188,61.2657,61.0188,61.2182,18456.0
2019-12-12 12:40:00,64.49,64.55,64.47,64.51,17068.0,61.2562,61.3132,61.2372,61.2752,17068.0
2019-12-12 12:50:00,64.51,64.53,64.42,64.44,12400.0,61.2752,61.2942,61.1897,61.2087,12400.0
2019-12-12 13:00:00,64.44,64.54,64.41,64.5,12288.0,61.2087,61.3037,61.1802,61.2657,12288.0
2019-12-12 13:10:00,64.49,64.56,64.49,64.52,6876.0,61.2562,61.3227,61.2562,61.2847,6876.0
2019-12-12 13:20:00,64.51,64.56,64.51,64.56,15644.0,61.2752,61.3227,61.2752,61.3227,15644.0
2019-12-12 13:30:00,64.55,64.6,64.54,64.58,13600.0,61.3132,61.3607,61.3037,61.3417,13600.0
2019-12-12 13:40:00,64.59,64.63,64.58,64.61,23744.0,61.3512,61.3892,61.3417,61.3702,23744.0
2019-12-12 13:50:00,64.61,64.67,64.58,64.67,25200.0,61.3702,61.4272,61.3417,61.4272,25200.0
2019-12-12 14:00:00,64.65,64.66,64.55,64.64,22976.0,61.4082,61.4177,61.3132,61.3987,22976.0
2019-12-12 14:10:00,64.66,64.66,64.6,64.65,11600.0,61.4177,61.4177,61.3607,61.4082,11600.0
2019-12-12 14:20:00,64.62,64.67,64.59,64.67,12400.0,61.3797,61.4272,61.3512,61.4272,12400.0
2019-12-12 14:30:00,64.65,64.89,64.64,64.72,31196.0,61.4082,61.6362,61.3987,61.4747,31196.0
2019-12-12 14:40:00,64.76,64.82,64.68,64.68,11936.0,61.5127,61.5697,61.4367,61.4367,11936.0
2019-12-12 14:50:00,64.68,64.79,64.67,64.76,5600.0,61.4367,61.5412,61.4272,61.5127,5600.0
2019-12-12 15:00:00,64.8,64.82,64.74,64.77,21200.0,61.5507,61.5697,61.4937,61.5222,21200.0
2019-12-12 15:10:00,64.76,64.79,64.72,64.79,14800.0,61.5127,61.5412,61.4747,61.5412,14800.0
2019-12-12 15:20:00,64.77,64.85,64.74,64.83,15284.0,61.5222,61.5982,61.4937,61.5792,15284.0
2019-12-12 15:30:00,64.85,64.87,64.78,64.83,22872.0,61.5982,61.6172,61.5317,61.5792,22872.0
2019-12-12 15:40:00,64.8,64.9,64.76,64.86,31708.0,61.5507,61.6457,61.5127,61.6077,31708.0
2019-12-12 15:50:00,64.89,64.9,64.79,64.82,95960.0,61.6362,61.6457,61.5412,61.5697,95960.0
2019-12-13 09:30:00,64.82,64.98,64.62,64.79,33188.0,61.5697,61.7216,61.3797,61.5412,33188.0
2019-12-13 09:40:00,64.83,64.98,64.75,64.96,53960.0,61.5792,61.7216,61.5032,61.7027,53960.0
2019-12-13 09:50:00,64.98,65.28,64.98,65.2,29460.0,61.7216,62.0066,61.7216,61.9306,29460.0
2019-12-13 10:00:00,65.17,65.33,65.1,65.29,33804.0,61.9021,62.0541,61.8356,62.0161,33804.0
2019-12-13 10:10:00,65.3,65.47,65.21,65.46,40972.0,62.0256,62.1871,61.9401,62.1776,40972.0
2019-12-13 10:20:00,65.46,65.54,65.29,65.36,53964.0,62.1776,62.2536,62.0161,62.0826,53964.0
2019-12-13 10:30:00,65.35,65.51,65.32,65.38,85044.0,62.0731,62.2251,62.0446,62.1016,85044.0
2019-12-13 10:40:00,65.42,65.56,65.41,65.42,28236.0,62.1396,62.2726,62.1301,62.1396,28236.0
2019-12-13 10:50:00,65.44,65.49,65.33,65.39,49340.0,62.1586,62.2061,62.0541,62.1111,49340.0
2019-12-13 11:00:00,65.42,65.49,65.39,65.48,24988.0,62.1396,62.2061,62.1111,62.1966,24988.0
2019-12-13 11:10:00,65.5,65.56,65.42,65.47,16672.0,62.2156,62.2726,62.1396,62.1871,16672.0
2019-12-13 11:20:00,65.44,65.53,65.42,65.45,31808.0,62.1586,62.2441,62.1396,62.1681,31808.0
2019-12-13 11:30:00,65.45,65.52,65.42,65.46,32264.0,62.1681,62.2346,62.1396,62.1776,32264.0
2019-12-13 11:40:00,65.45,65.49,65.44,65.48,37424.0,62.1681,62.2061,62.1586,62.1966,37424.0
2019-12-13 11:50:00,65.49,65.54,65.46,65.54,6000.0,62.2061,62.2536,62.1776,62.2536,6000.0
2019-12-13 12:00:00,65.57,65.64,65.56,65.58,16360.0,62.2821,62.3486,62.2726,62.2916,16360.0
2019-12-13 12:10:00,65.58,65.58,65.45,65.5,15800.0,62.2916,62.2916,62.1681,62.2156,15800.0
2019-12-13 12:20:00,65.51,65.53,65.46,65.48,17088.0,62.2251,62.2441,62.1776,62.1966,17088.0
2019-12-13 12:30:00,65.45,65.47,65.45,65.47,27804.0,62.1681,62.1871,62.1681,62.1871,27804.0
2019-12-13 12:40:00,65.46,65.47,65.44,65.45,41592.0,62.1776,62.1871,62.1586,62.1681,41592.0
2019-12-13 12:50:00,65.44,65.5,65.44,65.48,31224.0,62.1586,62.2156,62.1586,62.1966,31224.0
2019-12-13 13:00:00,65.45,65.52,65.44,65.44,10000.0,62.1681,62.2346,62.1586,62.1586,10000.0
2019-12-13 13:10:00,65.45,65.48,65.44,65.45,33980.0,62.1681,62.1966,62.1586,62.1681,33980.0
2019-12-13 13:20:00,65.46,65.49,65.44,65.46,31916.0,62.1776,62.2061,62.1586,62.1776,31916.0
2019-12-13 13:30:00,65.46,65.49,65.45,65.45,27272.0,62.1776,62.2061,62.1681,62.1681,27272.0
2019-12-13 13:40:00,65.47,65.5,65.45,65.47,14844.0,62.1871,62.2156,62.1681,62.1871,14844.0
2019-12-13 13:50:00,65.45,65.49,65.45,65.48,14800.0,62.1681,62.2061,62.1681,62.1966,14800.0
2019-12-13 14:00:00,65.52,65.52,65.46,65.52,12800.0,62.2346,62.2346,62.1776,62.2346,12800.0
2019-12-13 14:10:00,65.49,65.49,65.44,65.46,21796.0,62.2061,62.2061,62.1586,62.1776,21796.0
2019-12-13 14:20:00,65.47,65.48,65.44,65.46,49608.0,62.1871,62.1966,62.1586,62.1776,49608.0
2019-12-13 14:30:00,65.45,65.47,65.45,65.45,60068.0,62.1681,62.1871,62.1681,62.1681,60068.0
2019-12-13 14:40:00,65.47,65.5,65.45,65.48,46176.0,62.1871,62.2156,62.1681,62.1966,46176.0
2019-12-13 14:50:00,65.48,65.49,65.44,65.47,67532.0,62.1966,62.2061,62.1586,62.1871,67532.0
2019-12-13 15:00:00,65.48,65.54,65.47,65.48,21896.0,62.1966,62.2536,62.1871,62.1966,21896.0
2019-12-13 15:10:00,65.48,65.49,65.45,65.46,37564.0,62.1966,62.2061,62.1681,62.1776,37564.0
2019-12-13 15:20:00,65.46,65.47,65.45,65.45,75720.0,62.1776,62.1871,62.1681,62.1681,75720.0
2019-12-13 15:30:00,65.46,65.5,65.45,65.47,97976.0,62.1776,62.2156,62.1681,62.1871,97976.0
2019-12-13 15:40:00,65.47,65.56,65.47,65.53,190024.0,62.1871,62.2726,62.1871,62.2441,190024.0
2019-12-13 15:50:00,65.53,65.57,65.42,65.46,284844.0,62.2441,62.2821,62.1396,62.1776,284844.0
2019-12-16 09:30:00,66.53,66.75,66.22,66.22,98208.0,63.1939,63.4029,62.8995,62.8995,98208.0
2019-12-16 09:40:00,66.21,66.26,65.63,65.79,57628.0,62.89,62.9375,62.3391,62.491,57628.0
2019-12-16 09:50:00,65.82,65.82,65.57,65.66,52180.0,62.5195,62.5195,62.2821,62.3676,52180.0
2019-12-16 10:00:00,65.65,65.65,65.47,65.51,27400.0,62.3581,62.3581,62.1871,62.2251,27400.0
2019-12-16 10:10:00,65.52,65.53,65.37,65.44,26164.0,62.2346,62.2441,62.0921,62.1586,26164.0
2019-12-16 10:20:00,65.42,65.42,65.13,65.16,89148.0,62.1396,62.1396,61.8641,61.8926,89148.0
2019-12-16 10:30:00,65.14,65.29,64.83,64.91,46272.0,61.8736,62.0161,61.5792,61.6552,46272.0
2019-12-16 10:40:00,64.9,64.95,64.78,64.84,41172.0,61.6457,61.6932,61.5317,61.5887,41172.0
2019-12-16 10:50:00,64.82,64.92,64.67,64.68,31528.0,61.5697,61.6647,61.4272,61.4367,31528.0
2019-12-16 11:00:00,64.69,64.82,64.53,64.77,34408.0,61.4462,61.5697,61.2942,61.5222,34408.0
2019-12-16 11:10:00,64.77,64.79,64.54,64.79,38140.0,61.5222,61.5412,61.3037,61.5412,38140.0
2019-12-16 11:20:00,64.76,64.95,64.75,64.89,17512.0,61.5127,61.6932,61.5032,61.6362,17512.0
2019-12-16 11:30:00,64.86,65.08,64.86,65.08,25356.0,61.6077,61.8166,61.6077,61.8166,25356.0
2019-12-16 11:40:00,65.13,65.18,65.06,65.14,10000.0,61.8641,61.9116,61.7976,61.8736,10000.0
2019-12-16 11:50:00,65.12,65.17,65.09,65.17,21096.0,61.8546,61.9021,61.8261,61.9021,21096.0
2019-12-16 12:00:00,65.13,65.17,65.05,65.07,22800.0,61.8641,61.9021,61.7881,61.8071,22800.0
2019-12-16 12:10:00,65.07,65.16,65.05,65.08,44280.0,61.8071,61.8926,61.7881,61.8166,44280.0
2019-12-16 12:20:00,65.07,65.07,64.98,64.98,5600.0,61.8071,61.8071,61.7216,61.7216,5600.0
2019-12-16 12:30:00,64.99,65.13,64.99,65.09,15944.0,61.7311,61.8641,61.7311,61.8261,15944.0
2019-12-16 12:40:00,65.05,65.11,64.98,64.98,10248.0,61.7881,61.8451,61.7216,61.7216,10248.0
2019-12-16 12:50:00,64.99,65.07,64.99,65.04,19304.0,61.7311,61.8071,61.7311,61.7786,19304.0
2019-12-16 13:00:00,65.05,65.09,65.01,65.04,28364.0,61.7881,61.8261,61.7501,61.7786,28364.0
2019-12-16 13:10:00,65.07,65.07,65.01,65.05,9288.0,61.8071,61.8071,61.7501,61.7881,9288.0
2019-12-16 13:20:00,65.05,65.06,65.0,65.03,11744.0,61.7881,61.7976,61.7406,61.7691,11744.0
2019-12-16 13:30:00,65.05,65.05,64.95,64.99,23600.0,61.7881,61.7881,61.6932,61.7311,23600.0
2019-12-16 13:40:00,65.02,65.1,65.0,65.07,22048.0,61.7596,61.8356,61.7406,61.8071,22048.0
2019-12-16 13:50:00,65.07,65.08,65.02,65.06,14452.0,61.8071,61.8166,61.7596,61.7976,14452.0
2019-12-16 14:00:00,65.06,65.07,65.0,65.02,25228.0,61.7976,61.8071,61.7406,61.7596,25228.0
2019-12-16 14:10:00,65.01,65.04,64.94,64.98,50380.0,61.7501,61.7786,61.6837,61.7216,50380.0
2019-12-16 14:20:00,64.98,65.0,64.89,64.92,38600.0,61.7216,61.7406,61.6362,61.6647,38600.0
2019-12-16 14:30:00,64.93,65.09,64.91,65.09,44132.0,61.6742,61.8261,61.6552,61.8261,44132.0
2019-12-16 14:40:00,65.1,65.33,65.1,65.33,40376.0,61.8356,62.0541,61.8356,62.0541,40376.0
2019-12-16 14:50:00,65.31,65.32,65.17,65.24,42320.0,62.0351,62.0446,61.9021,61.9686,42320.0
2019-12-16 15:00:00,65.24,65.33,65.22,65.33,49924.0,61.9686,62.0541,61.9496,62.0541,49924.0
2019-12-16 15:10:00,65.34,65.39,65.33,65.37,23900.0,62.0636,62.1111,62.0541,62.0921,23900.0
2019-12-16 15:20:00,65.38,65.39,65.3,65.38,53584.0,62.1016,62.1111,62.0256,62.1016,53584.0
2019-12-16 15:30:00,65.36,65.38,65.31,65.36,58516.0,62.0826,62.1016,62.0351,62.0826,58516.0
2019-12-16 15:40:00,65.35,65.35,65.21,65.32,67244.0,62.0731,62.0731,61.9401,62.0446,67244.0
2019-12-16 15:50:00,65.32,65.36,65.15,65.19,202296.0,62.0446,62.0826,61.8831,61.9211,202296.0
2019-12-17 09:30:00,65.45,65.61,65.39,65.52,80520.0,62.1681,62.3201,62.1111,62.2346,80520.0
2019-12-17 09:40:00,65.48,65.53,65.28,65.33,133068.0,62.1966,62.2441,62.0066,62.0541,133068.0
2019-12-17 09:50:00,65.29,65.33,64.8,64.8,28936.0,62.0161,62.0541,61.5507,61.5507,28936.0
2019-12-17 10:00:00,64.85,64.97,64.84,64.85,21112.0,61.5982,61.7122,61.5887,61.5982,21112.0
2019-12-17 10:10:00,64.88,65.2,64.86,65.12,36300.0,61.6267,61.9306,61.6077,61.8546,36300.0
2019-12-17 10:20:00,65.14,65.18,65.04,65.07,21416.0,61.8736,61.9116,61.7786,61.8071,21416.0
2019-12-17 10:30:00,65.02,65.06,64.89,65.02,24988.0,61.7596,61.7976,61.6362,61.7596,24988.0
2019-12-17 10:40:00,65.01,65.07,64.96,65.07,38732.0,61.7501,61.8071,61.7027,61.8071,38732.0
2019-12-17 10:50:00,65.07,65.07,64.88,64.92,24800.0,61.8071,61.8071,61.6267,61.6647,24800.0
2019-12-17 11:00:00,64.91,64.99,64.91,64.94,15200.0,61.6552,61.7311,61.6552,61.6837,15200.0
2019-12-17 11:10:00,64.98,65.05,64.93,64.93,24120.0,61.7216,61.7881,61.6742,61.6742,24120.0
2019-12-17 11:20:00,64.95,65.12,64.94,65.11,25092.0,61.6932,61.8546,61.6837,61.8451,25092.0
2019-12-17 11:30:00,65.12,65.14,65.05,65.08,33164.0,61.8546,61.8736,61.7881,61.8166,33164.0
2019-12-17 11:40:00,65.07,65.11,65.0,65.04,28252.0,61.8071,61.8451,61.7406,61.7786,28252.0
2019-12-17 11:50:00,65.04,65.04,64.91,64.97,17668.0,61.7786,61.7786,61.6552,61.7122,17668.0
2019-12-17 12:00:00,64.97,64.99,64.95,64.97,17556.0,61.7122,61.7311,61.6932,61.7122,17556.0
2019-12-17 12:10:00,64.95,65.03,64.92,65.03,17624.0,61.6932,61.7691,61.6647,61.7691,17624.0
2019-12-17 12:20:00,65.04,65.04,64.98,65.0,10208.0,61.7786,61.7786,61.7216,61.7406,10208.0
2019-12-17 12:30:00,65.0,65.0,64.91,64.95,25848.0,61.7406,61.7406,61.6552,61.6932,25848.0
2019-12-17 12:40:00,64.97,65.07,64.92,65.07,29356.0,61.7122,61.8071,61.6647,61.8071,29356.0
2019-12-17 12:50:00,65.09,65.21,65.07,65.17,23776.0,61.8261,61.9401,61.8071,61.9021,23776.0
2019-12-17 13:00:00,65.15,65.15,65.06,65.13,16800.0,61.8831,61.8831,61.7976,61.8641,16800.0
2019-12-17 13:10:00,65.15,65.18,65.09,65.17,19432.0,61.8831,61.9116,61.8261,61.9021,19432.0
2019-12-17 13:20:00,65.2,65.22,65.16,65.16,14728.0,61.9306,61.9496,61.8926,61.8926,14728.0
2019-12-17 13:30:00,65.17,65.17,65.02,65.09,20588.0,61.9021,61.9021,61.7596,61.8261,20588.0
2019-12-17 13:40:00,65.08,65.1,65.02,65.02,26996.0,61.8166,61.8356,61.7596,61.7596,26996.0
2019-12-17 13:50:00,65.01,65.04,64.97,64.97,35336.0,61.7501,61.7786,61.7122,61.7122,35336.0
2019-12-17 14:00:00,64.98,65.04,64.9,64.95,58964.0,61.7216,61.7786,61.6457,61.6932,58964.0
2019-12-17 14:10:00,64.94,65.01,64.9,64.98,27216.0,61.6837,61.7501,61.6457,61.7216,27216.0
2019-12-17 14:20:00,64.96,64.96,64.88,64.89,35212.0,61.7027,61.7027,61.6267,61.6362,35212.0
2019-12-17 14:30:00,64.88,64.96,64.87,64.96,55600.0,61.6267,61.7027,61.6172,61.7027,55600.0
2019-12-17 14:40:00,64.97,65.05,64.94,65.05,17592.0,61.7122,61.7881,61.6837,61.7881,17592.0
2019-12-17 14:50:00,65.05,65.09,64.95,64.95,34744.0,61.7881,61.8261,61.6932,61.6932,34744.0
2019-12-17 15:00:00,64.96,64.99,64.83,64.94,45784.0,61.7027,61.7311,61.5792,61.6837,45784.0
2019-12-17 15:10:00,64.95,65.11,64.93,65.07,46748.0,61.6932,61.8451,61.6742,61.8071,46748.0
2019-12-17 15:20:00,65.07,65.12,65.04,65.09,52336.0,61.8071,61.8546,61.7786,61.8261,52336.0
2019-12-17 15:30:00,65.1,65.15,65.0,65.01,76376.0,61.8356,61.8831,61.7406,61.7501,76376.0
2019-12-17 15:40:00,65.01,65.09,64.95,65.05,99316.0,61.7501,61.8261,61.6932,61.7881,99316.0
2019-12-17 15:50:00,65.05,65.33,65.04,65.27,379492.0,61.7881,62.0541,61.7786,61.9971,379492.0
2019-12-18 09:30:00,65.79,67.62,65.75,67.08,339660.0,62.491,64.2293,62.453,63.7163,339660.0
2019-12-18 09:40:00,67.09,68.23,67.09,68.04,332528.0,63.7258,64.8087,63.7258,64.6282,332528.0
2019-12-18 09:50:00,68.12,68.57,68.03,68.32,178252.0,64.7042,65.1316,64.6187,64.8942,178252.0
2019-12-18 10:00:00,68.4,68.43,68.05,68.15,159852.0,64.9702,64.9987,64.6377,64.7327,159852.0
2019-12-18 10:10:00,68.13,68.41,67.76,68.0,160604.0,64.7137,64.9797,64.3622,64.5902,160604.0
2019-12-18 10:20:00,68.0,68.35,67.92,68.29,129964.0,64.5902,64.9227,64.5142,64.8657,129964.0
2019-12-18 10:30:00,68.26,68.58,68.12,68.57,102836.0,64.8372,65.1411,64.7042,65.1316,102836.0
2019-12-18 10:40:00,68.57,68.69,68.25,68.39,109008.0,65.1316,65.2456,64.8277,64.9607,109008.0
2019-12-18 10:50:00,68.39,68.54,68.25,68.3,56988.0,64.9607,65.1031,64.8277,64.8752,56988.0
2019-12-18 11:00:00,68.3,68.31,67.72,67.72,84764.0,64.8752,64.8847,64.3243,64.3243,84764.0
2019-12-18 11:10:00,67.73,68.0,67.73,67.92,54600.0,64.3338,64.5902,64.3338,64.5142,54600.0
2019-12-18 11:20:00,67.92,68.22,67.92,68.11,41956.0,64.5142,64.7992,64.5142,64.6947,41956.0
2019-12-18 11:30:00,68.11,68.25,68.0,68.01,69916.0,64.6947,64.8277,64.5902,64.5997,69916.0
2019-12-18 11:40:00,68.0,68.02,67.79,68.02,48600.0,64.5902,64.6092,64.3907,64.6092,48600.0
2019-12-18 11:50:00,68.0,68.09,67.96,68.08,32320.0,64.5902,64.6757,64.5522,64.6662,32320.0
2019-12-18 12:00:00,68.11,68.22,67.95,68.02,67268.0,64.6947,64.7992,64.5427,64.6092,67268.0
2019-12-18 12:10:00,67.94,68.14,67.93,68.04,34636.0,64.5332,64.7232,64.5237,64.6282,34636.0
2019-12-18 12:20:00,68.06,68.48,67.99,68.38,98112.0,64.6472,65.0461,64.5807,64.9512,98112.0
2019-12-18 12:30:00,68.4,68.42,68.2,68.24,66368.0,64.9702,64.9892,64.7802,64.8182,66368.0
2019-12-18 12:40:00,68.25,68.27,67.95,67.97,26652.0,64.8277,64.8467,64.5427,64.5617,26652.0
2019-12-18 12:50:00,67.98,68.16,67.85,67.86,49100.0,64.5712,64.7422,64.4477,64.4572,49100.0
2019-12-18 13:00:00,67.84,67.86,67.51,67.63,54640.0,64.4382,64.4572,64.1248,64.2388,54640.0
2019-12-18 13:10:00,67.69,67.69,67.17,67.2,46692.0,64.2958,64.2958,63.8018,63.8303,46692.0
2019-12-18 13:20:00,67.22,67.48,67.01,67.01,92292.0,63.8493,64.0963,63.6499,63.6499,92292.0
2019-12-18 13:30:00,67.06,67.12,66.94,67.11,44292.0,63.6974,63.7543,63.5834,63.7448,44292.0
2019-12-18 13:40:00,67.11,67.11,67.0,67.02,47124.0,63.7448,63.7448,63.6404,63.6594,47124.0
2019-12-18 13:50:00,67.0,67.15,66.95,67.04,49136.0,63.6404,63.7828,63.5929,63.6784,49136.0
2019-12-18 14:00:00,67.05,67.13,66.92,67.09,76104.0,63.6879,63.7638,63.5644,63.7258,76104.0
2019-12-18 14:10:00,67.1,67.13,66.86,66.97,54748.0,63.7353,63.7638,63.5074,63.6119,54748.0
2019-12-18 14:20:00,66.97,67.06,66.9,66.93,25964.0,63.6119,63.6974,63.5454,63.5739,25964.0
2019-12-18 14:30:00,66.94,67.06,66.78,66.78,49792.0,63.5834,63.6974,63.4314,63.4314,49792.0
2019-12-18 14:40:00,66.78,66.97,66.78,66.83,42040.0,63.4314,63.6119,63.4314,63.4789,42040.0
2019-12-18 14:50:00,66.82,66.85,66.61,66.71,60452.0,63.4694,63.4979,63.2699,63.3649,60452.0
2019-12-18 15:00:00,66.67,66.77,66.58,66.62,45280.0,63.3269,63.4219,63.2414,63.2794,45280.0
2019-12-18 15:10:00,66.64,66.66,66.32,66.33,87700.0,63.2984,63.3174,62.9945,63.004,87700.0
2019-12-18 15:20:00,66.33,66.48,66.33,66.38,94280.0,63.004,63.1464,63.004,63.0514,94280.0
2019-12-18 15:30:00,66.39,66.51,66.26,66.51,88636.0,63.0609,63.1749,62.9375,63.1749,88636.0
2019-12-18 15:40:00,66.5,66.56,66.35,66.38,115128.0,63.1654,63.2224,63.023,63.0514,115128.0
2019-12-18 15:50:00,66.37,66.54,66.28,66.47,239504.0,63.0419,63.2034,62.9565,63.1369,239504.0
2019-12-19 09:30:00,66.31,66.92,66.31,66.35,51180.0,62.985,63.5644,62.985,63.023,51180.0
2019-12-19 09:40:00,66.3,66.47,66.24,66.47,49320.0,62.9755,63.1369,62.9185,63.1369,49320.0
2019-12-19 09:50:00,66.52,66.61,66.5,66.5,20612.0,63.1844,63.2699,63.1654,63.1654,20612.0
2019-12-19 10:00:00,66.55,66.61,66.51,66.59,20432.0,63.2129,63.2699,63.1749,63.2509,20432.0
2019-12-19 10:10:00,66.58,66.64,66.45,66.61,37336.0,63.2414,63.2984,63.1179,63.2699,37336.0
2019-12-19 10:20:00,66.75,66.78,66.6,66.75,15612.0,63.4029,63.4314,63.2604,63.4029,15612.0
2019-12-19 10:30:00,66.8,66.86,66.71,66.8,17200.0,63.4504,63.5074,63.3649,63.4504,17200.0
2019-12-19 10:40:00,66.77,66.84,66.71,66.71,24144.0,63.4219,63.4884,63.3649,63.3649,24144.0
2019-12-19 10:50:00,66.67,66.8,66.64,66.79,16632.0,63.3269,63.4504,63.2984,63.4409,16632.0
2019-12-19 11:00:00,66.74,66.83,66.72,66.83,12400.0,63.3934,63.4789,63.3744,63.4789,12400.0
2019-12-19 11:10:00,66.82,66.82,66.65,66.69,17600.0,63.4694,63.4694,63.3079,63.3459,17600.0
2019-12-19 11:20:00,66.74,66.77,66.67,66.75,11660.0,63.3934,63.4219,63.3269,63.4029,11660.0
2019-12-19 11:30:00,66.74,66.88,66.74,66.83,16400.0,63.3934,63.5264,63.3934,63.4789,16400.0
2019-12-19 11:40:00,66.83,66.89,66.76,66.88,13500.0,63.4789,63.5359,63.4124,63.5264,13500.0
2019-12-19 11:50:00,66.9,67.08,66.9,67.07,13844.0,63.5454,63.7163,63.5454,63.7068,13844.0
2019-12-19 12:00:00,67.03,67.04,66.96,67.0,21288.0,63.6689,63.6784,63.6024,63.6404,21288.0
2019-12-19 12:10:00,66.99,67.14,66.97,67.13,19268.0,63.6309,63.7733,63.6119,63.7638,19268.0
2019-12-19 12:20:00,67.14,67.14,67.03,67.06,12000.0,63.7733,63.7733,63.6689,63.6974,12000.0
2019-12-19 12:30:00,67.07,67.09,67.0,67.05,13500.0,63.7068,63.7258,63.6404,63.6879,13500.0
2019-12-19 12:40:00,67.04,67.11,67.04,67.08,7200.0,63.6784,63.7448,63.6784,63.7163,7200.0
2019-12-19 12:50:00,67.06,67.1,67.0,67.01,15924.0,63.6974,63.7353,63.6404,63.6499,15924.0
2019-12-19 13:00:00,67.02,67.06,67.02,67.06,8800.0,63.6594,63.6974,63.6594,63.6974,8800.0
2019-12-19 13:10:00,67.09,67.16,67.05,67.12,55648.0,63.7258,63.7923,63.6879,63.7543,55648.0
2019-12-19 13:20:00,67.12,67.2,67.11,67.16,11328.0,63.7543,63.8303,63.7448,63.7923,11328.0
2019-12-19 13:30:00,67.16,67.21,67.15,67.19,10000.0,63.7923,63.8398,63.7828,63.8208,10000.0
2019-12-19 13:40:00,67.2,67.21,67.16,67.18,8000.0,63.8303,63.8398,63.7923,63.8113,8000.0
2019-12-19 13:50:00,67.18,67.25,67.17,67.25,9200.0,63.8113,63.8778,63.8018,63.8778,9200.0
2019-12-19 14:00:00,67.25,67.26,67.16,67.2,18028.0,63.8778,63.8873,63.7923,63.8303,18028.0
2019-12-19 14:10:00,67.19,67.2,67.11,67.12,13208.0,63.8208,63.8303,63.7448,63.7543,13208.0
2019-12-19 14:20:00,67.09,67.09,67.01,67.02,19104.0,63.7258,63.7258,63.6499,63.6594,19104.0
2019-12-19 14:30:00,67.02,67.03,66.97,66.99,17532.0,63.6594,63.6689,63.6119,63.6309,17532.0
2019-12-19 14:40:00,66.98,66.99,66.94,66.95,13984.0,63.6214,63.6309,63.5834,63.5929,13984.0
2019-12-19 14:50:00,66.97,67.02,66.94,66.94,24452.0,63.6119,63.6594,63.5834,63.5834,24452.0
2019-12-19 15:00:00,66.94,66.96,66.87,66.92,43268.0,63.5834,63.6024,63.5169,63.5644,43268.0
2019-12-19 15:10:00,66.92,66.92,66.84,66.87,40936.0,63.5644,63.5644,63.4884,63.5169,40936.0
2019-12-19 15:20:00,66.86,66.88,66.83,66.86,38672.0,63.5074,63.5264,63.4789,63.5074,38672.0
2019-12-19 15:30:00,66.85,66.97,66.85,66.95,67464.0,63.4979,63.6119,63.4979,63.5929,67464.0
2019-12-19 15:40:00,66.97,66.99,66.86,66.88,65872.0,63.6119,63.6309,63.5074,63.5264,65872.0
2019-12-19 15:50:00,66.86,67.06,66.58,67.03,199160.0,63.5074,63.6974,63.2414,63.6689,199160.0
2019-12-20 09:30:00,67.25,67.59,66.85,67.56,533624.0,63.8778,64.2008,63.4979,64.1723,533624.0
2019-12-20 09:40:00,67.51,67.59,67.19,67.28,40592.0,64.1248,64.2008,63.8208,63.9063,40592.0
2019-12-20 09:50:00,67.32,67.48,67.3,67.31,12556.0,63.9443,64.0963,63.9253,63.9348,12556.0
2019-12-20 10:00:00,67.3,67.46,67.27,67.27,10000.0,63.9253,64.0773,63.8968,63.8968,10000.0
2019-12-20 10:10:00,67.27,67.28,67.14,67.21,13804.0,63.8968,63.9063,63.7733,63.8398,13804.0
2019-12-20 10:20:00,67.22,67.24,67.11,67.24,12396.0,63.8493,63.8683,63.7448,63.8683,12396.0
2019-12-20 10:30:00,67.26,67.39,67.22,67.24,8000.0,63.8873,64.0108,63.8493,63.8683,8000.0
2019-12-20 10:40:00,67.26,67.33,67.21,67.25,10328.0,63.8873,63.9538,63.8398,63.8778,10328.0
2019-12-20 10:50:00,67.25,67.35,67.22,67.33,9600.0,63.8778,63.9728,63.8493,63.9538,9600.0
2019-12-20 11:00:00,67.31,67.34,67.22,67.29,14000.0,63.9348,63.9633,63.8493,63.9158,14000.0
2019-12-20 11:10:00,67.26,67.33,67.25,67.31,12800.0,63.8873,63.9538,63.8778,63.9348,12800.0
2019-12-20 11:20:00,67.27,67.27,67.16,67.2,17984.0,63.8968,63.8968,63.7923,63.8303,17984.0
2019-12-20 11:30:00,67.21,67.27,67.2,67.26,17808.0,63.8398,63.8968,63.8303,63.8873,17808.0
2019-12-20 11:40:00,67.25,67.27,67.1,67.14,18596.0,63.8778,63.8968,63.7353,63.7733,18596.0
2019-12-20 11:50:00,67.17,67.18,67.13,67.14,7200.0,63.8018,63.8113,63.7638,63.7733,7200.0
2019-12-20 12:00:00,67.15,67.19,67.08,67.17,32400.0,63.7828,63.8208,63.7163,63.8018,32400.0
2019-12-20 12:10:00,67.16,67.33,67.15,67.33,101320.0,63.7923,63.9538,63.7828,63.9538,101320.0
2019-12-20 12:20:00,67.33,67.49,67.3,67.49,48312.0,63.9538,64.1058,63.9253,64.1058,48312.0
2019-12-20 12:30:00,67.48,67.56,67.45,67.5,103796.0,64.0963,64.1723,64.0678,64.1153,103796.0
2019-12-20 12:40:00,67.5,67.59,67.5,67.55,13012.0,64.1153,64.2008,64.1153,64.1628,13012.0
2019-12-20 12:50:00,67.54,67.56,67.48,67.52,46132.0,64.1533,64.1723,64.0963,64.1343,46132.0
2019-12-20 13:00:00,67.53,67.6,67.47,67.59,33604.0,64.1438,64.2103,64.0868,64.2008,33604.0
2019-12-20 13:10:00,67.58,67.65,67.55,67.55,15096.0,64.1913,64.2578,64.1628,64.1628,15096.0
2019-12-20 13:20:00,67.55,67.56,67.49,67.5,23572.0,64.1628,64.1723,64.1058,64.1153,23572.0
2019-12-20 13:30:00,67.49,67.51,67.41,67.45,50876.0,64.1058,64.1248,64.0298,64.0678,50876.0
2019-12-20 13:40:00,67.48,67.52,67.45,67.49,91964.0,64.0963,64.1343,64.0678,64.1058,91964.0
2019-12-20 13:50:00,67.48,67.57,67.47,67.5,22548.0,64.0963,64.1818,64.0868,64.1153,22548.0
2019-12-20 14:00:00,67.5,67.58,67.49,67.56,13160.0,64.1153,64.1913,64.1058,64.1723,13160.0
2019-12-20 14:10:00,67.54,67.61,67.54,67.57,21520.0,64.1533,64.2198,64.1533,64.1818,21520.0
2019-12-20 14:20:00,67.57,67.58,67.5,67.56,22936.0,64.1818,64.1913,64.1153,64.1723,22936.0
2019-12-20 14:30:00,67.55,67.55,67.45,67.52,33892.0,64.1628,64.1628,64.0678,64.1343,33892.0
2019-12-20 14:40:00,67.53,67.53,67.46,67.5,31656.0,64.1438,64.1438,64.0773,64.1153,31656.0
2019-12-20 14:50:00,67.49,67.56,67.46,67.52,25696.0,64.1058,64.1723,64.0773,64.1343,25696.0
2019-12-20 15:00:00,67.53,67.56,67.51,67.53,16828.0,64.1438,64.1723,64.1248,64.1438,16828.0
2019-12-20 15:10:00,67.54,67.61,67.53,67.61,34220.0,64.1533,64.2198,64.1438,64.2198,34220.0
2019-12-20 15:20:00,67.62,67.72,67.62,67.72,44168.0,64.2293,64.3243,64.2293,64.3243,44168.0
2019-12-20 15:30:00,67.72,67.83,67.72,67.81,59692.0,64.3243,64.4287,64.3243,64.4097,59692.0
2019-12-20 15:40:00,67.82,67.83,67.76,67.83,72332.0,64.4192,64.4287,64.3622,64.4287,72332.0
2019-12-20 15:50:00,67.85,67.92,67.8,67.88,298340.0,64.4477,64.5142,64.4002,64.4762,298340.0
2019-12-23 09:30:00,67.69,67.84,67.58,67.78,79292.0,64.2958,64.4382,64.1913,64.3812,79292.0
2019-12-23 09:40:00,67.75,67.79,67.53,67.62,36292.0,64.3528,64.3907,64.1438,64.2293,36292.0
2019-12-23 09:50:00,67.65,67.83,67.58,67.83,28344.0,64.2578,64.4287,64.1913,64.4287,28344.0
2019-12-23 10:00:00,67.83,67.99,67.75,67.77,26928.0,64.4287,64.5807,64.3528,64.3717,26928.0
2019-12-23 10:10:00,67.78,67.81,67.69,67.72,33208.0,64.3812,64.4097,64.2958,64.3243,33208.0
2019-12-23 10:20:00,67.74,67.85,67.68,67.68,16396.0,64.3433,64.4477,64.2863,64.2863,16396.0
2019-12-23 10:30:00,67.73,67.77,67.64,67.77,20800.0,64.3338,64.3717,64.2483,64.3717,20800.0
2019-12-23 10:40:00,67.76,67.81,67.74,67.76,21320.0,64.3622,64.4097,64.3433,64.3622,21320.0
2019-12-23 10:50:00,67.76,67.94,67.74,67.92,18400.0,64.3622,64.5332,64.3433,64.5142,18400.0
2019-12-23 11:00:00,67.92,67.98,67.84,67.93,22152.0,64.5142,64.5712,64.4382,64.5237,22152.0
2019-12-23 11:10:00,67.91,67.96,67.8,67.8,18176.0,64.5047,64.5522,64.4002,64.4002,18176.0
2019-12-23 11:20:00,67.85,67.89,67.81,67.83,13692.0,64.4477,64.4857,64.4097,64.4287,13692.0
2019-12-23 11:30:00,67.85,67.92,67.85,67.92,11444.0,64.4477,64.5142,64.4477,64.5142,11444.0
2019-12-23 11:40:00,67.91,67.93,67.83,67.83,20428.0,64.5047,64.5237,64.4287,64.4287,20428.0
2019-12-23 11:50:00,67.85,68.03,67.85,67.97,20680.0,64.4477,64.6187,64.4477,64.5617,20680.0
2019-12-23 12:00:00,67.97,67.97,67.88,67.88,14400.0,64.5617,64.5617,64.4762,64.4762,14400.0
2019-12-23 12:10:00,67.88,67.89,67.82,67.83,15252.0,64.4762,64.4857,64.4192,64.4287,15252.0
2019-12-23 12:20:00,67.83,67.83,67.71,67.71,17232.0,64.4287,64.4287,64.3148,64.3148,17232.0
2019-12-23 12:30:00,67.72,67.76,67.7,67.75,94032.0,64.3243,64.3622,64.3053,64.3528,94032.0
2019-12-23 12:40:00,67.74,67.82,67.74,67.8,19764.0,64.3433,64.4192,64.3433,64.4002,19764.0
2019-12-23 12:50:00,67.81,67.83,67.81,67.83,8408.0,64.4097,64.4287,64.4097,64.4287,8408.0
2019-12-23 13:00:00,67.83,67.86,67.82,67.85,18312.0,64.4287,64.4572,64.4192,64.4477,18312.0
2019-12-23 13:10:00,67.84,67.89,67.82,67.89,16460.0,64.4382,64.4857,64.4192,64.4857,16460.0
2019-12-23 13:20:00,67.89,67.89,67.88,67.89,2880.0,64.4857,64.4857,64.4762,64.4857,2880.0
2019-12-23 13:30:00,67.89,67.89,67.84,67.85,18120.0,64.4857,64.4857,64.4382,64.4477,18120.0
2019-12-23 13:40:00,67.85,67.85,67.82,67.85,8672.0,64.4477,64.4477,64.4192,64.4477,8672.0
2019-12-23 13:50:00,67.83,67.84,67.81,67.81,10460.0,64.4287,64.4382,64.4097,64.4097,10460.0
2019-12-23 14:00:00,67.81,67.84,67.81,67.84,22776.0,64.4097,64.4382,64.4097,64.4382,22776.0
2019-12-23 14:10:00,67.83,67.85,67.81,67.82,39584.0,64.4287,64.4477,64.4097,64.4192,39584.0
2019-12-23 14:20:00,67.82,67.83,67.8,67.81,12148.0,64.4192,64.4287,64.4002,64.4097,12148.0
2019-12-23 14:30:00,67.8,67.8,67.71,67.72,20260.0,64.4002,64.4002,64.3148,64.3243,20260.0
2019-12-23 14:40:00,67.72,67.78,67.67,67.74,136320.0,64.3243,64.3812,64.2768,64.3433,136320.0
2019-12-23 14:50:00,67.72,67.75,67.67,67.69,30220.0,64.3243,64.3528,64.2768,64.2958,30220.0
2019-12-23 15:00:00,67.7,67.76,67.69,67.72,43088.0,64.3053,64.3622,64.2958,64.3243,43088.0
2019-12-23 15:10:00,67.71,67.74,67.7,67.74,25236.0,64.3148,64.3433,64.3053,64.3433,25236.0
2019-12-23 15:20:00,67.72,67.72,67.69,67.69,17764.0,64.3243,64.3243,64.2958,64.2958,17764.0
2019-12-23 15:30:00,67.69,67.72,67.61,67.63,60552.0,64.2958,64.3243,64.2198,64.2388,60552.0
2019-12-23 15:40:00,67.64,67.67,67.63,67.65,80628.0,64.2483,64.2768,64.2388,64.2578,80628.0
2019-12-23 15:50:00,67.71,67.73,67.66,67.71,224760.0,64.3148,64.3338,64.2673,64.3148,224760.0
2019-12-24 09:30:00,67.8,67.92,67.36,67.36,35176.0,64.4002,64.5142,63.9823,63.9823,35176.0
2019-12-24 09:40:00,67.36,67.41,67.23,67.38,15928.0,63.9823,64.0298,63.8588,64.0013,15928.0
2019-12-24 09:50:00,67.36,67.36,67.27,67.3,3208.0,63.9823,63.9823,63.8968,63.9253,3208.0
2019-12-24 10:00:00,67.32,67.46,67.32,67.35,10932.0,63.9443,64.0773,63.9443,63.9728,10932.0
2019-12-24 10:10:00,67.26,67.31,67.26,67.28,5872.0,63.8873,63.9348,63.8873,63.9063,5872.0
2019-12-24 10:20:00,67.22,67.24,67.15,67.15,8016.0,63.8493,63.8683,63.7828,63.7828,8016.0
2019-12-24 10:30:00,67.16,67.21,66.98,66.98,13052.0,63.7923,63.8398,63.6214,63.6214,13052.0
2019-12-24 10:40:00,67.0,67.05,66.96,66.97,11884.0,63.6404,63.6879,63.6024,63.6119,11884.0
2019-12-24 10:50:00,66.96,66.97,66.86,66.9,8388.0,63.6024,63.6119,63.5074,63.5454,8388.0
2019-12-24 11:00:00,66.89,66.98,66.83,66.85,8420.0,63.5359,63.6214,63.4789,63.4979,8420.0
2019-12-24 11:10:00,66.85,66.94,66.85,66.88,14772.0,63.4979,63.5834,63.4979,63.5264,14772.0
2019-12-24 11:20:00,66.87,66.95,66.85,66.95,11200.0,63.5169,63.5929,63.4979,63.5929,11200.0
2019-12-24 11:30:00,66.95,67.0,66.95,66.96,6160.0,63.5929,63.6404,63.5929,63.6024,6160.0
2019-12-24 11:40:00,66.93,67.08,66.93,67.06,6000.0,63.5739,63.7163,63.5739,63.6974,6000.0
2019-12-24 11:50:00,67.06,67.1,67.06,67.09,5832.0,63.6974,63.7353,63.6974,63.7258,5832.0
2019-12-24 12:00:00,67.09,67.16,67.02,67.03,14288.0,63.7258,63.7923,63.6594,63.6689,14288.0
2019-12-24 12:10:00,67.05,67.08,67.04,67.06,6880.0,63.6879,63.7163,63.6784,63.6974,6880.0
2019-12-24 12:20:00,67.05,67.2,67.05,67.16,10468.0,63.6879,63.8303,63.6879,63.7923,10468.0
2019-12-24 12:30:00,67.15,67.21,67.14,67.17,22928.0,63.7828,63.8398,63.7733,63.8018,22928.0
2019-12-24 12:40:00,67.16,67.18,67.11,67.11,14800.0,63.7923,63.8113,63.7448,63.7448,14800.0
2019-12-24 12:50:00,67.13,67.23,67.11,67.21,33812.0,63.7638,63.8588,63.7448,63.8398,33812.0
2019-12-26 09:30:00,67.27,67.45,67.07,67.16,14216.0,63.8968,64.0678,63.7068,63.7923,14216.0
2019-12-26 09:40:00,67.1,67.23,67.02,67.22,13600.0,63.7353,63.8588,63.6594,63.8493,13600.0
2019-12-26 09:50:00,67.22,67.38,67.22,67.38,2800.0,63.8493,64.0013,63.8493,64.0013,2800.0
2019-12-26 10:00:00,67.36,67.45,67.3,67.3,8400.0,63.9823,64.0678,63.9253,63.9253,8400.0
2019-12-26 10:10:00,67.29,67.29,67.16,67.16,3200.0,63.9158,63.9158,63.7923,63.7923,3200.0
2019-12-26 10:20:00,67.11,67.14,67.05,67.14,12072.0,63.7448,63.7733,63.6879,63.7733,12072.0
2019-12-26 10:30:00,67.13,67.14,67.04,67.04,3600.0,63.7638,63.7733,63.6784,63.6784,3600.0
2019-12-26 10:40:00,67.07,67.11,67.07,67.08,7216.0,63.7068,63.7448,63.7068,63.7163,7216.0
2019-12-26 10:50:00,67.06,67.11,66.98,67.11,20604.0,63.6974,63.7448,63.6214,63.7448,20604.0
2019-12-26 11:00:00,67.09,67.15,67.08,67.13,3200.0,63.7258,63.7828,63.7163,63.7638,3200.0
2019-12-26 11:10:00,67.13,67.13,67.02,67.02,5600.0,63.7638,63.7638,63.6594,63.6594,5600.0
2019-12-26 11:20:00,66.98,66.98,66.92,66.93,5600.0,63.6214,63.6214,63.5644,63.5739,5600.0
2019-12-26 11:30:00,66.94,66.94,66.89,66.89,8400.0,63.5834,63.5834,63.5359,63.5359,8400.0
2019-12-26 11:40:00,66.88,66.88,66.84,66.88,4800.0,63.5264,63.5264,63.4884,63.5264,4800.0
2019-12-26 11:50:00,66.86,66.89,66.84,66.89,7600.0,63.5074,63.5359,63.4884,63.5359,7600.0
2019-12-26 12:00:00,66.89,66.9,66.86,66.86,2412.0,63.5359,63.5454,63.5074,63.5074,2412.0
2019-12-26 12:10:00,66.85,66.86,66.78,66.79,29508.0,63.4979,63.5074,63.4314,63.4409,29508.0
2019-12-26 12:20:00,66.76,66.79,66.76,66.77,2000.0,63.4124,63.4409,63.4124,63.4219,2000.0
2019-12-26 12:30:00,66.79,66.85,66.78,66.85,4000.0,63.4409,63.4979,63.4314,63.4979,4000.0
2019-12-26 12:40:00,66.83,66.85,66.81,66.85,20056.0,63.4789,63.4979,63.4599,63.4979,20056.0
2019-12-26 12:50:00,66.88,66.96,66.88,66.93,4852.0,63.5264,63.6024,63.5264,63.5739,4852.0
2019-12-26 13:00:00,66.95,66.96,66.94,66.94,3200.0,63.5929,63.6024,63.5834,63.5834,3200.0
2019-12-26 13:10:00,66.95,66.97,66.95,66.97,3600.0,63.5929,63.6119,63.5929,63.6119,3600.0
2019-12-26 13:20:00,66.98,66.98,66.94,66.97,3792.0,63.6214,63.6214,63.5834,63.6119,3792.0
2019-12-26 13:30:00,66.94,66.96,66.94,66.96,4000.0,63.5834,63.6024,63.5834,63.6024,4000.0
2019-12-26 13:40:00,66.95,66.97,66.94,66.95,4400.0,63.5929,63.6119,63.5834,63.5929,4400.0
2019-12-26 13:50:00,66.93,66.94,66.87,66.91,7352.0,63.5739,63.5834,63.5169,63.5549,7352.0
2019-12-26 14:00:00,66.91,66.92,66.85,66.86,12200.0,63.5549,63.5644,63.4979,63.5074,12200.0
2019-12-26 14:10:00,66.86,66.86,66.8,66.8,3392.0,63.5074,63.5074,63.4504,63.4504,3392.0
2019-12-26 14:20:00,66.83,66.83,66.75,66.75,6400.0,63.4789,63.4789,63.4029,63.4029,6400.0
2019-12-26 14:30:00,66.77,66.77,66.66,66.66,9696.0,63.4219,63.4219,63.3174,63.3174,9696.0
2019-12-26 14:40:00,66.61,66.67,66.61,66.67,4400.0,63.2699,63.3269,63.2699,63.3269,4400.0
2019-12-26 14:50:00,66.67,66.67,66.61,66.61,22484.0,63.3269,63.3269,63.2699,63.2699,22484.0
2019-12-26 15:00:00,66.61,66.81,66.61,66.8,12540.0,63.2699,63.4599,63.2699,63.4504,12540.0
2019-12-26 15:10:00,66.78,66.78,66.73,66.77,5436.0,63.4314,63.4314,63.3839,63.4219,5436.0
2019-12-26 15:20:00,66.8,66.83,66.77,66.81,12344.0,63.4504,63.4789,63.4219,63.4599,12344.0
2019-12-26 15:30:00,66.82,66.86,66.78,66.79,10000.0,63.4694,63.5074,63.4314,63.4409,10000.0
2019-12-26 15:40:00,66.8,66.89,66.8,66.87,13600.0,63.4504,63.5359,63.4504,63.5169,13600.0
2019-12-26 15:50:00,66.89,67.04,66.89,67.04,90752.0,63.5359,63.6784,63.5359,63.6784,90752.0
2019-12-27 09:30:00,67.13,67.27,67.08,67.08,19208.0,63.7638,63.8968,63.7163,63.7163,19208.0
2019-12-27 09:40:00,67.1,67.16,66.89,66.89,5200.0,63.7353,63.7923,63.5359,63.5359,5200.0
2019-12-27 09:50:00,66.86,67.07,66.86,66.89,15300.0,63.5074,63.7068,63.5074,63.5359,15300.0
2019-12-27 10:00:00,66.99,67.16,66.97,67.16,5764.0,63.6309,63.7923,63.6119,63.7923,5764.0
2019-12-27 10:10:00,67.2,67.2,67.1,67.14,6776.0,63.8303,63.8303,63.7353,63.7733,6776.0
2019-12-27 10:20:00,67.16,67.16,67.09,67.15,6488.0,63.7923,63.7923,63.7258,63.7828,6488.0
2019-12-27 10:30:00,67.14,67.18,67.09,67.18,5652.0,63.7733,63.8113,63.7258,63.8113,5652.0
2019-12-27 10:40:00,67.18,67.26,67.14,67.26,8168.0,63.8113,63.8873,63.7733,63.8873,8168.0
2019-12-27 10:50:00,67.23,67.23,67.19,67.22,3200.0,63.8588,63.8588,63.8208,63.8493,3200.0
2019-12-27 11:00:00,67.24,67.25,67.2,67.2,7300.0,63.8683,63.8778,63.8303,63.8303,7300.0
2019-12-27 11:10:00,67.18,67.21,67.13,67.14,9840.0,63.8113,63.8398,63.7638,63.7733,9840.0
2019-12-27 11:20:00,67.14,67.17,67.03,67.1,23336.0,63.7733,63.8018,63.6689,63.7353,23336.0
2019-12-27 11:30:00,67.13,67.13,67.08,67.08,3600.0,63.7638,63.7638,63.7163,63.7163,3600.0
2019-12-27 11:40:00,67.08,67.08,67.05,67.05,4400.0,63.7163,63.7163,63.6879,63.6879,4400.0
2019-12-27 11:50:00,67.07,67.1,67.07,67.1,5164.0,63.7068,63.7353,63.7068,63.7353,5164.0
2019-12-27 12:00:00,67.13,67.14,67.11,67.13,5600.0,63.7638,63.7733,63.7448,63.7638,5600.0
2019-12-27 12:10:00,67.13,67.14,67.12,67.14,2000.0,63.7638,63.7733,63.7543,63.7733,2000.0
2019-12-27 12:20:00,67.13,67.18,67.13,67.17,6800.0,63.7638,63.8113,63.7638,63.8018,6800.0
2019-12-27 12:30:00,67.2,67.22,67.18,67.2,9600.0,63.8303,63.8493,63.8113,63.8303,9600.0
2019-12-27 12:40:00,67.18,67.26,67.16,67.26,6608.0,63.8113,63.8873,63.7923,63.8873,6608.0
2019-12-27 12:50:00,67.28,67.28,67.25,67.25,3200.0,63.9063,63.9063,63.8778,63.8778,3200.0
2019-12-27 13:00:00,67.29,67.32,67.27,67.29,8688.0,63.9158,63.9443,63.8968,63.9158,8688.0
2019-12-27 13:10:00,67.28,67.29,67.22,67.24,5860.0,63.9063,63.9158,63.8493,63.8683,5860.0
2019-12-27 13:20:00,67.26,67.26,67.22,67.24,4000.0,63.8873,63.8873,63.8493,63.8683,4000.0
2019-12-27 13:30:00,67.23,67.24,67.17,67.19,7400.0,63.8588,63.8683,63.8018,63.8208,7400.0
2019-12-27 13:40:00,67.21,67.23,67.19,67.2,13488.0,63.8398,63.8588,63.8208,63.8303,13488.0
2019-12-27 13:50:00,67.22,67.22,67.13,67.19,11600.0,63.8493,63.8493,63.7638,63.8208,11600.0
2019-12-27 14:00:00,67.18,67.29,67.17,67.29,7336.0,63.8113,63.9158,63.8018,63.9158,7336.0
2019-12-27 14:10:00,67.32,67.32,67.28,67.31,5676.0,63.9443,63.9443,63.9063,63.9348,5676.0
2019-12-27 14:20:00,67.36,67.36,67.34,67.35,2000.0,63.9823,63.9823,63.9633,63.9728,2000.0
2019-12-27 14:30:00,67.36,67.39,67.36,67.38,5200.0,63.9823,64.0108,63.9823,64.0013,5200.0
2019-12-27 14:40:00,67.38,67.39,67.35,67.36,11520.0,64.0013,64.0108,63.9728,63.9823,11520.0
2019-12-27 14:50:00,67.37,67.4,67.36,67.37,5380.0,63.9918,64.0203,63.9823,63.9918,5380.0
2019-12-27 15:00:00,67.37,67.37,67.31,67.34,4400.0,63.9918,63.9918,63.9348,63.9633,4400.0
2019-12-27 15:10:00,67.33,67.36,67.33,67.36,6100.0,63.9538,63.9823,63.9538,63.9823,6100.0
2019-12-27 15:20:00,67.36,67.39,67.3,67.31,11260.0,63.9823,64.0108,63.9253,63.9348,11260.0
2019-12-27 15:30:00,67.3,67.32,67.23,67.23,9600.0,63.9253,63.9443,63.8588,63.8588,9600.0
2019-12-27 15:40:00,67.22,67.23,67.06,67.06,17016.0,63.8493,63.8588,63.6974,63.6974,17016.0
2019-12-27 15:50:00,67.06,67.29,67.04,67.25,111544.0,63.6974,63.9158,63.6784,63.8778,111544.0
2019-12-30 09:30:00,67.26,67.35,66.83,66.83,23956.0,63.8873,63.9728,63.4789,63.4789,23956.0
2019-12-30 09:40:00,66.96,66.96,66.61,66.61,3036.0,63.6024,63.6024,63.2699,63.2699,3036.0
2019-12-30 09:50:00,66.61,67.04,66.56,66.95,9168.0,63.2699,63.6784,63.2224,63.5929,9168.0
2019-12-30 10:00:00,66.96,67.08,66.96,67.01,5200.0,63.6024,63.7163,63.6024,63.6499,5200.0
2019-12-30 10:10:00,66.83,66.83,66.64,66.64,6160.0,63.4789,63.4789,63.2984,63.2984,6160.0
2019-12-30 10:20:00,66.7,66.89,66.69,66.81,20060.0,63.3554,63.5359,63.3459,63.4599,20060.0
2019-12-30 10:30:00,66.8,67.02,66.77,67.02,8000.0,63.4504,63.6594,63.4219,63.6594,8000.0
2019-12-30 10:40:00,67.01,67.05,66.98,67.03,5800.0,63.6499,63.6879,63.6214,63.6689,5800.0
2019-12-30 10:50:00,66.99,67.0,66.9,66.94,8100.0,63.6309,63.6404,63.5454,63.5834,8100.0
2019-12-30 11:00:00,66.93,66.93,66.74,66.78,8000.0,63.5739,63.5739,63.3934,63.4314,8000.0
2019-12-30 11:10:00,66.73,66.86,66.73,66.85,14776.0,63.3839,63.5074,63.3839,63.4979,14776.0
2019-12-30 11:20:00,66.89,66.96,66.89,66.94,6000.0,63.5359,63.6024,63.5359,63.5834,6000.0
2019-12-30 11:30:00,66.92,66.94,66.89,66.92,4400.0,63.5644,63.5834,63.5359,63.5644,4400.0
2019-12-30 11:40:00,66.94,67.02,66.94,66.98,8172.0,63.5834,63.6594,63.5834,63.6214,8172.0
2019-12-30 11:50:00,66.96,66.96,66.88,66.88,2400.0,63.6024,63.6024,63.5264,63.5264,2400.0
2019-12-30 12:00:00,66.87,66.95,66.84,66.95,22960.0,63.5169,63.5929,63.4884,63.5929,22960.0
2019-12-30 12:10:00,66.98,66.98,66.96,66.96,4800.0,63.6214,63.6214,63.6024,63.6024,4800.0
2019-12-30 12:20:00,66.98,67.07,66.98,67.02,9200.0,63.6214,63.7068,63.6214,63.6594,9200.0
2019-12-30 12:30:00,67.03,67.05,67.0,67.01,5700.0,63.6689,63.6879,63.6404,63.6499,5700.0
2019-12-30 12:40:00,67.07,67.1,67.02,67.07,12840.0,63.7068,63.7353,63.6594,63.7068,12840.0
2019-12-30 12:50:00,67.07,67.13,67.0,67.07,22072.0,63.7068,63.7638,63.6404,63.7068,22072.0
2019-12-30 13:00:00,67.03,67.04,66.93,66.97,34436.0,63.6689,63.6784,63.5739,63.6119,34436.0
2019-12-30 13:10:00,67.0,67.23,67.0,67.2,32088.0,63.6404,63.8588,63.6404,63.8303,32088.0
2019-12-30 13:20:00,67.22,67.23,67.1,67.2,28788.0,63.8493,63.8588,63.7353,63.8303,28788.0
2019-12-30 13:30:00,67.15,67.15,67.05,67.07,8000.0,63.7828,63.7828,63.6879,63.7068,8000.0
2019-12-30 13:40:00,67.1,67.11,67.04,67.08,12156.0,63.7353,63.7448,63.6784,63.7163,12156.0
2019-12-30 13:50:00,67.11,67.21,67.11,67.17,13596.0,63.7448,63.8398,63.7448,63.8018,13596.0
2019-12-30 14:00:00,67.16,67.19,67.11,67.12,5860.0,63.7923,63.8208,63.7448,63.7543,5860.0
2019-12-30 14:10:00,67.14,67.16,67.1,67.1,27160.0,63.7733,63.7923,63.7353,63.7353,27160.0
2019-12-30 14:20:00,67.09,67.1,67.02,67.02,6020.0,63.7258,63.7353,63.6594,63.6594,6020.0
2019-12-30 14:30:00,67.0,67.02,66.97,66.98,9260.0,63.6404,63.6594,63.6119,63.6214,9260.0
2019-12-30 14:40:00,66.97,66.99,66.95,66.99,7200.0,63.6119,63.6309,63.5929,63.6309,7200.0
2019-12-30 14:50:00,66.98,67.01,66.97,66.98,4800.0,63.6214,63.6499,63.6119,63.6214,4800.0
2019-12-30 15:00:00,66.98,67.07,66.96,67.07,19440.0,63.6214,63.7068,63.6024,63.7068,19440.0
2019-12-30 15:10:00,67.06,67.11,67.06,67.11,14400.0,63.6974,63.7448,63.6974,63.7448,14400.0
2019-12-30 15:20:00,67.12,67.12,67.08,67.08,8100.0,63.7543,63.7543,63.7163,63.7163,8100.0
2019-12-30 15:30:00,67.06,67.07,67.02,67.03,12300.0,63.6974,63.7068,63.6594,63.6689,12300.0
2019-12-30 15:40:00,67.04,67.09,67.02,67.09,18640.0,63.6784,63.7258,63.6594,63.7258,18640.0
2019-12-30 15:50:00,67.08,67.1,67.0,67.07,62516.0,63.7163,63.7353,63.6404,63.7068,62516.0
2019-12-31 09:30:00,67.08,67.25,66.69,67.19,18052.0,63.7163,63.8778,63.3459,63.8208,18052.0
2019-12-31 09:40:00,67.24,67.38,67.24,67.38,5444.0,63.8683,64.0013,63.8683,64.0013,5444.0
2019-12-31 09:50:00,67.38,67.4,67.26,67.29,5204.0,64.0013,64.0203,63.8873,63.9158,5204.0
2019-12-31 10:00:00,67.3,67.3,67.19,67.19,16068.0,63.9253,63.9253,63.8208,63.8208,16068.0
2019-12-31 10:10:00,67.21,67.29,67.21,67.26,7336.0,63.8398,63.9158,63.8398,63.8873,7336.0
2019-12-31 10:20:00,67.22,67.26,67.18,67.22,12732.0,63.8493,63.8873,63.8113,63.8493,12732.0
2019-12-31 10:30:00,67.23,67.27,67.21,67.22,6800.0,63.8588,63.8968,63.8398,63.8493,6800.0
2019-12-31 10:40:00,67.1,67.12,67.1,67.12,3600.0,63.7353,63.7543,63.7353,63.7543,3600.0
2019-12-31 10:50:00,67.08,67.08,67.04,67.04,1600.0,63.7163,63.7163,63.6784,63.6784,1600.0
2019-12-31 11:00:00,67.01,67.09,66.96,67.03,4800.0,63.6499,63.7258,63.6024,63.6689,4800.0
2019-12-31 11:10:00,67.02,67.02,66.9,66.95,2800.0,63.6594,63.6594,63.5454,63.5929,2800.0
2019-12-31 11:20:00,66.98,66.99,66.94,66.96,3200.0,63.6214,63.6309,63.5834,63.6024,3200.0
2019-12-31 11:30:00,66.95,66.96,66.92,66.92,4400.0,63.5929,63.6024,63.5644,63.5644,4400.0
2019-12-31 11:40:00,66.89,66.98,66.84,66.91,7600.0,63.5359,63.6214,63.4884,63.5549,7600.0
2019-12-31 11:50:00,66.91,66.91,66.8,66.8,7528.0,63.5549,63.5549,63.4504,63.4504,7528.0
2019-12-31 12:00:00,66.78,66.83,66.71,66.81,8136.0,63.4314,63.4789,63.3649,63.4599,8136.0
2019-12-31 12:10:00,66.82,66.85,66.8,66.84,2800.0,63.4694,63.4979,63.4504,63.4884,2800.0
2019-12-31 12:20:00,66.78,66.86,66.78,66.85,2936.0,63.4314,63.5074,63.4314,63.4979,2936.0
2019-12-31 12:30:00,66.85,66.87,66.81,66.87,15316.0,63.4979,63.5169,63.4599,63.5169,15316.0
2019-12-31 12:40:00,66.89,66.98,66.88,66.98,23608.0,63.5359,63.6214,63.5264,63.6214,23608.0
2019-12-31 12:50:00,66.95,66.96,66.91,66.93,19176.0,63.5929,63.6024,63.5549,63.5739,19176.0
2019-12-31 13:00:00,66.95,66.95,66.74,66.83,57352.0,63.5929,63.5929,63.3934,63.4789,57352.0
2019-12-31 13:10:00,66.82,66.88,66.82,66.84,23724.0,63.4694,63.5264,63.4694,63.4884,23724.0
2019-12-31 13:20:00,66.83,66.83,66.77,66.79,6820.0,63.4789,63.4789,63.4219,63.4409,6820.0
2019-12-31 13:30:00,66.8,66.8,66.78,66.8,3200.0,63.4504,63.4504,63.4314,63.4504,3200.0
2019-12-31 13:40:00,66.81,66.84,66.81,66.83,6000.0,63.4599,63.4884,63.4599,63.4789,6000.0
2019-12-31 13:50:00,66.83,66.88,66.82,66.88,3312.0,63.4789,63.5264,63.4694,63.5264,3312.0
2019-12-31 14:00:00,66.87,66.92,66.86,66.89,8800.0,63.5169,63.5644,63.5074,63.5359,8800.0
2019-12-31 14:10:00,66.94,67.02,66.94,67.01,12400.0,63.5834,63.6594,63.5834,63.6499,12400.0
2019-12-31 14:20:00,67.01,67.03,66.98,67.02,6460.0,63.6499,63.6689,63.6214,63.6594,6460.0
2019-12-31 14:30:00,67.04,67.12,67.02,67.09,5600.0,63.6784,63.7543,63.6594,63.7258,5600.0
2019-12-31 14:40:00,67.07,67.11,67.01,67.01,19220.0,63.7068,63.7448,63.6499,63.6499,19220.0
2019-12-31 14:50:00,67.01,67.03,66.99,66.99,5916.0,63.6499,63.6689,63.6309,63.6309,5916.0
2019-12-31 15:00:00,66.96,67.1,66.96,67.04,8120.0,63.6024,63.7353,63.6024,63.6784,8120.0
2019-12-31 15:10:00,67.07,67.07,67.02,67.05,7240.0,63.7068,63.7068,63.6594,63.6879,7240.0
2019-12-31 15:20:00,67.07,67.1,67.05,67.07,7724.0,63.7068,63.7353,63.6879,63.7068,7724.0
2019-12-31 15:30:00,67.07,67.15,67.07,67.15,16828.0,63.7068,63.7828,63.7068,63.7828,16828.0
2019-12-31 15:40:00,67.14,67.21,67.14,67.21,19276.0,63.7733,63.8398,63.7733,63.8398,19276.0
2019-12-31 15:50:00,67.22,67.35,67.14,67.23,175352.0,63.8493,63.9728,63.7733,63.8588,175352.0
2020-01-02 09:30:00,67.47,67.47,67.11,67.32,53596.0,64.0868,64.0868,63.7448,63.9443,53596.0
2020-01-02 09:40:00,67.36,67.61,67.31,67.47,35640.0,63.9823,64.2198,63.9348,64.0868,35640.0
2020-01-02 09:50:00,67.49,67.6,67.45,67.45,21048.0,64.1058,64.2103,64.0678,64.0678,21048.0
2020-01-02 10:00:00,67.46,67.46,67.2,67.21,51896.0,64.0773,64.0773,63.8303,63.8398,51896.0
2020-01-02 10:10:00,67.21,67.25,66.89,66.96,17112.0,63.8398,63.8778,63.5359,63.6024,17112.0
2020-01-02 10:20:00,66.99,67.01,66.84,66.96,11200.0,63.6309,63.6499,63.4884,63.6024,11200.0
2020-01-02 10:30:00,66.98,67.05,66.97,67.01,6400.0,63.6214,63.6879,63.6119,63.6499,6400.0
2020-01-02 10:40:00,66.87,66.89,66.68,66.7,14332.0,63.5169,63.5359,63.3364,63.3554,14332.0
2020-01-02 10:50:00,66.7,66.84,66.64,66.84,10184.0,63.3554,63.4884,63.2984,63.4884,10184.0
2020-01-02 11:00:00,66.83,66.91,66.76,66.86,17052.0,63.4789,63.5549,63.4124,63.5074,17052.0
2020-01-02 11:10:00,66.88,66.94,66.81,66.81,25296.0,63.5264,63.5834,63.4599,63.4599,25296.0
2020-01-02 11:20:00,66.81,66.89,66.77,66.89,16800.0,63.4599,63.5359,63.4219,63.5359,16800.0
2020-01-02 11:30:00,66.9,66.94,66.73,66.82,18796.0,63.5454,63.5834,63.3839,63.4694,18796.0
2020-01-02 11:40:00,66.82,66.87,66.81,66.87,7600.0,63.4694,63.5169,63.4599,63.5169,7600.0
2020-01-02 11:50:00,66.88,66.96,66.84,66.85,11908.0,63.5264,63.6024,63.4884,63.4979,11908.0
2020-01-02 12:00:00,66.85,66.94,66.83,66.92,14036.0,63.4979,63.5834,63.4789,63.5644,14036.0
2020-01-02 12:10:00,66.93,67.07,66.92,67.01,15680.0,63.5739,63.7068,63.5644,63.6499,15680.0
2020-01-02 12:20:00,67.03,67.04,66.99,67.02,11556.0,63.6689,63.6784,63.6309,63.6594,11556.0
2020-01-02 12:30:00,66.99,67.04,66.98,67.02,11184.0,63.6309,63.6784,63.6214,63.6594,11184.0
2020-01-02 12:40:00,67.02,67.09,67.01,67.07,11388.0,63.6594,63.7258,63.6499,63.7068,11388.0
2020-01-02 12:50:00,67.06,67.09,67.04,67.08,10000.0,63.6974,63.7258,63.6784,63.7163,10000.0
2020-01-02 13:00:00,67.05,67.07,67.03,67.04,8348.0,63.6879,63.7068,63.6689,63.6784,8348.0
2020-01-02 13:10:00,67.06,67.08,67.04,67.05,11952.0,63.6974,63.7163,63.6784,63.6879,11952.0
2020-01-02 13:20:00,67.06,67.08,67.05,67.05,10824.0,63.6974,63.7163,63.6879,63.6879,10824.0
2020-01-02 13:30:00,67.05,67.05,66.98,67.02,12640.0,63.6879,63.6879,63.6214,63.6594,12640.0
2020-01-02 13:40:00,67.03,67.09,67.01,67.02,8800.0,63.6689,63.7258,63.6499,63.6594,8800.0
2020-01-02 13:50:00,67.04,67.06,66.98,67.06,21744.0,63.6784,63.6974,63.6214,63.6974,21744.0
2020-01-02 14:00:00,67.08,67.33,67.08,67.23,35292.0,63.7163,63.9538,63.7163,63.8588,35292.0
2020-01-02 14:10:00,67.18,67.25,67.14,67.16,9808.0,63.8113,63.8778,63.7733,63.7923,9808.0
2020-01-02 14:20:00,67.16,67.26,67.16,67.25,21600.0,63.7923,63.8873,63.7923,63.8778,21600.0
2020-01-02 14:30:00,67.24,67.25,67.19,67.22,20164.0,63.8683,63.8778,63.8208,63.8493,20164.0
2020-01-02 14:40:00,67.21,67.31,67.18,67.31,23192.0,63.8398,63.9348,63.8113,63.9348,23192.0
2020-01-02 14:50:00,67.3,67.38,67.29,67.32,16800.0,63.9253,64.0013,63.9158,63.9443,16800.0
2020-01-02 15:00:00,67.33,67.36,67.31,67.35,13200.0,63.9538,63.9823,63.9348,63.9728,13200.0
2020-01-02 15:10:00,67.36,67.42,67.36,67.38,10392.0,63.9823,64.0393,63.9823,64.0013,10392.0
2020-01-02 15:20:00,67.38,67.43,67.38,67.42,12540.0,64.0013,64.0488,64.0013,64.0393,12540.0
2020-01-02 15:30:00,67.42,67.47,67.37,67.39,17668.0,64.0393,64.0868,63.9918,64.0108,17668.0
2020-01-02 15:40:00,67.39,67.42,67.36,67.38,22940.0,64.0108,64.0393,63.9823,64.0013,22940.0
2020-01-02 15:50:00,67.45,67.71,67.41,67.69,249160.0,64.0678,64.3148,64.0298,64.2958,249160.0
2020-01-03 09:30:00,67.02,67.55,66.86,67.47,47876.0,63.6594,64.1628,63.5074,64.0868,47876.0
2020-01-03 09:40:00,67.52,67.96,67.46,67.89,33012.0,64.1343,64.5522,64.0773,64.4857,33012.0
2020-01-03 09:50:00,67.88,68.0,67.8,68.0,28276.0,64.4762,64.5902,64.4002,64.5902,28276.0
2020-01-03 10:00:00,67.92,67.95,67.65,67.65,84340.0,64.5142,64.5427,64.2578,64.2578,84340.0
2020-01-03 10:10:00,67.67,67.89,67.63,67.63,18120.0,64.2768,64.4857,64.2388,64.2388,18120.0
2020-01-03 10:20:00,67.57,67.67,67.47,67.62,8000.0,64.1818,64.2768,64.0868,64.2293,8000.0
2020-01-03 10:30:00,67.6,67.66,67.58,67.6,6400.0,64.2103,64.2673,64.1913,64.2103,6400.0
2020-01-03 10:40:00,67.59,67.71,67.59,67.59,12208.0,64.2008,64.3148,64.2008,64.2008,12208.0
2020-01-03 10:50:00,67.49,67.49,66.86,67.0,152656.0,64.1058,64.1058,63.5074,63.6404,152656.0
2020-01-03 11:00:00,67.0,67.05,66.94,67.02,30888.0,63.6404,63.6879,63.5834,63.6594,30888.0
2020-01-03 11:10:00,67.04,67.07,66.93,67.01,29020.0,63.6784,63.7068,63.5739,63.6499,29020.0
2020-01-03 11:20:00,67.05,67.11,67.01,67.1,18184.0,63.6879,63.7448,63.6499,63.7353,18184.0
2020-01-03 11:30:00,67.08,67.18,67.06,67.06,31732.0,63.7163,63.8113,63.6974,63.6974,31732.0
2020-01-03 11:40:00,67.05,67.06,67.01,67.05,8216.0,63.6879,63.6974,63.6499,63.6879,8216.0
2020-01-03 11:50:00,67.05,67.09,66.96,66.98,11384.0,63.6879,63.7258,63.6024,63.6214,11384.0
2020-01-03 12:00:00,66.97,67.11,66.96,67.09,22360.0,63.6119,63.7448,63.6024,63.7258,22360.0
2020-01-03 12:10:00,67.1,67.14,67.04,67.12,9672.0,63.7353,63.7733,63.6784,63.7543,9672.0
2020-01-03 12:20:00,67.12,67.12,67.05,67.11,12072.0,63.7543,63.7543,63.6879,63.7448,12072.0
2020-01-03 12:30:00,67.11,67.14,66.92,67.1,49596.0,63.7448,63.7733,63.5644,63.7353,49596.0
2020-01-03 12:40:00,67.07,67.17,67.04,67.17,9600.0,63.7068,63.8018,63.6784,63.8018,9600.0
2020-01-03 12:50:00,67.17,67.19,67.13,67.13,6988.0,63.8018,63.8208,63.7638,63.7638,6988.0
2020-01-03 13:00:00,67.12,67.12,67.05,67.08,3200.0,63.7543,63.7543,63.6879,63.7163,3200.0
2020-01-03 13:10:00,67.09,67.11,67.07,67.07,4000.0,63.7258,63.7448,63.7068,63.7068,4000.0
2020-01-03 13:20:00,67.06,67.13,67.05,67.11,8640.0,63.6974,63.7638,63.6879,63.7448,8640.0
2020-01-03 13:30:00,67.12,67.12,66.89,66.92,10000.0,63.7543,63.7543,63.5359,63.5644,10000.0
2020-01-03 13:40:00,67.05,67.06,66.99,67.0,11000.0,63.6879,63.6974,63.6309,63.6404,11000.0
2020-01-03 13:50:00,67.03,67.07,66.87,66.91,12032.0,63.6689,63.7068,63.5169,63.5549,12032.0
2020-01-03 14:00:00,66.92,66.92,66.81,66.81,6528.0,63.5644,63.5644,63.4599,63.4599,6528.0
2020-01-03 14:10:00,66.83,66.85,66.77,66.83,12400.0,63.4789,63.4979,63.4219,63.4789,12400.0
2020-01-03 14:20:00,66.85,66.92,66.83,66.88,7624.0,63.4979,63.5644,63.4789,63.5264,7624.0
2020-01-03 14:30:00,66.88,66.95,66.83,66.94,14000.0,63.5264,63.5929,63.4789,63.5834,14000.0
2020-01-03 14:40:00,66.93,66.99,66.93,66.98,7660.0,63.5739,63.6309,63.5739,63.6214,7660.0
2020-01-03 14:50:00,66.99,67.13,66.99,67.13,12920.0,63.6309,63.7638,63.6309,63.7638,12920.0
2020-01-03 15:00:00,67.11,67.24,67.1,67.2,28832.0,63.7448,63.8683,63.7353,63.8303,28832.0
2020-01-03 15:10:00,67.19,67.3,67.19,67.23,19572.0,63.8208,63.9253,63.8208,63.8588,19572.0
2020-01-03 15:20:00,67.23,67.31,67.23,67.31,12400.0,63.8588,63.9348,63.8588,63.9348,12400.0
2020-01-03 15:30:00,67.28,67.3,67.22,67.25,21632.0,63.9063,63.9253,63.8493,63.8778,21632.0
2020-01-03 15:40:00,67.24,67.32,67.2,67.27,28488.0,63.8683,63.9443,63.8303,63.8968,28488.0
2020-01-03 15:50:00,67.27,67.5,67.27,67.39,162716.0,63.8968,64.1153,63.8968,64.0108,162716.0
2020-01-06 09:30:00,67.03,67.12,66.7,67.0,33560.0,63.6689,63.7543,63.3554,63.6404,33560.0
2020-01-06 09:40:00,66.87,67.05,66.87,67.05,12816.0,63.5169,63.6879,63.5169,63.6879,12816.0
2020-01-06 09:50:00,67.06,67.16,66.97,67.16,8516.0,63.6974,63.7923,63.6119,63.7923,8516.0
2020-01-06 10:00:00,67.05,67.17,67.04,67.04,16044.0,63.6879,63.8018,63.6784,63.6784,16044.0
2020-01-06 10:10:00,67.07,67.12,67.04,67.12,15352.0,63.7068,63.7543,63.6784,63.7543,15352.0
2020-01-06 10:20:00,67.11,67.16,67.1,67.13,23800.0,63.7448,63.7923,63.7353,63.7638,23800.0
2020-01-06 10:30:00,67.13,67.17,67.06,67.06,7400.0,63.7638,63.8018,63.6974,63.6974,7400.0
2020-01-06 10:40:00,67.1,67.19,67.1,67.15,5600.0,63.7353,63.8208,63.7353,63.7828,5600.0
2020-01-06 10:50:00,67.16,67.19,67.08,67.11,15912.0,63.7923,63.8208,63.7163,63.7448,15912.0
2020-01-06 11:00:00,67.08,67.08,66.99,66.99,37296.0,63.7163,63.7163,63.6309,63.6309,37296.0
2020-01-06 11:10:00,66.98,67.01,66.93,66.93,5472.0,63.6214,63.6499,63.5739,63.5739,5472.0
2020-01-06 11:20:00,66.89,66.94,66.87,66.94,4644.0,63.5359,63.5834,63.5169,63.5834,4644.0
2020-01-06 11:30:00,66.95,67.0,66.87,66.87,16036.0,63.5929,63.6404,63.5169,63.5169,16036.0
2020-01-06 11:40:00,66.87,66.88,66.82,66.86,26324.0,63.5169,63.5264,63.4694,63.5074,26324.0
2020-01-06 11:50:00,66.83,66.97,66.82,66.92,35632.0,63.4789,63.6119,63.4694,63.5644,35632.0
2020-01-06 12:00:00,66.93,67.05,66.92,67.05,8860.0,63.5739,63.6879,63.5644,63.6879,8860.0
2020-01-06 12:10:00,67.05,67.05,66.94,67.03,9204.0,63.6879,63.6879,63.5834,63.6689,9204.0
2020-01-06 12:20:00,67.09,67.1,67.02,67.02,5600.0,63.7258,63.7353,63.6594,63.6594,5600.0
2020-01-06 12:30:00,67.05,67.07,67.02,67.02,7224.0,63.6879,63.7068,63.6594,63.6594,7224.0
2020-01-06 12:40:00,67.04,67.1,67.04,67.08,6564.0,63.6784,63.7353,63.6784,63.7163,6564.0
2020-01-06 12:50:00,67.11,67.11,67.1,67.11,400.0,63.7448,63.7448,63.7353,63.7448,400.0
2020-01-06 13:00:00,67.12,67.24,67.12,67.21,17240.0,63.7543,63.8683,63.7543,63.8398,17240.0
2020-01-06 13:10:00,67.19,67.19,67.14,67.15,9312.0,63.8208,63.8208,63.7733,63.7828,9312.0
2020-01-06 13:20:00,67.16,67.18,67.15,67.18,8712.0,63.7923,63.8113,63.7828,63.8113,8712.0
2020-01-06 13:30:00,67.17,67.21,67.14,67.16,7200.0,63.8018,63.8398,63.7733,63.7923,7200.0
2020-01-06 13:40:00,67.2,67.24,67.19,67.22,11852.0,63.8303,63.8683,63.8208,63.8493,11852.0
2020-01-06 13:50:00,67.19,67.19,67.16,67.18,7148.0,63.8208,63.8208,63.7923,63.8113,7148.0
2020-01-06 14:00:00,67.17,67.21,67.14,67.21,10836.0,63.8018,63.8398,63.7733,63.8398,10836.0
2020-01-06 14:10:00,67.2,67.27,67.2,67.25,5200.0,63.8303,63.8968,63.8303,63.8778,5200.0
2020-01-06 14:20:00,67.23,67.25,67.2,67.21,15464.0,63.8588,63.8778,63.8303,63.8398,15464.0
2020-01-06 14:30:00,67.17,67.19,67.13,67.15,10828.0,63.8018,63.8208,63.7638,63.7828,10828.0
2020-01-06 14:40:00,67.14,67.22,67.14,67.17,6800.0,63.7733,63.8493,63.7733,63.8018,6800.0
2020-01-06 14:50:00,67.16,67.24,67.16,67.22,12732.0,63.7923,63.8683,63.7923,63.8493,12732.0
2020-01-06 15:00:00,67.23,67.26,67.23,67.26,6124.0,63.8588,63.8873,63.8588,63.8873,6124.0
2020-01-06 15:10:00,67.27,67.38,67.27,67.33,8400.0,63.8968,64.0013,63.8968,63.9538,8400.0
2020-01-06 15:20:00,67.33,67.34,67.3,67.33,14176.0,63.9538,63.9633,63.9253,63.9538,14176.0
2020-01-06 15:30:00,67.31,67.38,67.29,67.38,21236.0,63.9348,64.0013,63.9158,64.0013,21236.0
2020-01-06 15:40:00,67.39,67.44,67.35,67.42,27448.0,64.0108,64.0583,63.9728,64.0393,27448.0
2020-01-06 15:50:00,67.42,67.59,67.42,67.54,142284.0,64.0393,64.2008,64.0393,64.1533,142284.0
2020-01-07 09:30:00,67.03,67.34,66.93,66.96,52492.0,63.6689,63.9633,63.5739,63.6024,52492.0
2020-01-07 09:40:00,66.96,67.04,66.83,66.96,12052.0,63.6024,63.6784,63.4789,63.6024,12052.0
2020-01-07 09:50:00,66.92,67.16,66.92,67.16,14452.0,63.5644,63.7923,63.5644,63.7923,14452.0
2020-01-07 10:00:00,67.11,67.18,67.03,67.18,13564.0,63.7448,63.8113,63.6689,63.8113,13564.0
2020-01-07 10:10:00,67.18,67.28,67.17,67.17,11540.0,63.8113,63.9063,63.8018,63.8018,11540.0
2020-01-07 10:20:00,67.16,67.27,67.02,67.23,25732.0,63.7923,63.8968,63.6594,63.8588,25732.0
2020-01-07 10:30:00,67.19,67.24,67.17,67.2,9200.0,63.8208,63.8683,63.8018,63.8303,9200.0
2020-01-07 10:40:00,67.17,67.2,67.13,67.16,9376.0,63.8018,63.8303,63.7638,63.7923,9376.0
2020-01-07 10:50:00,67.17,67.34,67.17,67.34,12400.0,63.8018,63.9633,63.8018,63.9633,12400.0
2020-01-07 11:00:00,67.29,67.47,67.29,67.47,15000.0,63.9158,64.0868,63.9158,64.0868,15000.0
2020-01-07 11:10:00,67.45,67.54,67.42,67.51,12800.0,64.0678,64.1533,64.0393,64.1248,12800.0
2020-01-07 11:20:00,67.46,67.57,67.46,67.51,20440.0,64.0773,64.1818,64.0773,64.1248,20440.0
2020-01-07 11:30:00,67.48,67.76,67.43,67.76,35548.0,64.0963,64.3622,64.0488,64.3622,35548.0
2020-01-07 11:40:00,67.76,67.8,67.61,67.64,44040.0,64.3622,64.4002,64.2198,64.2483,44040.0
2020-01-07 11:50:00,67.6,67.62,67.55,67.58,11212.0,64.2103,64.2293,64.1628,64.1913,11212.0
2020-01-07 12:00:00,67.57,67.58,67.51,67.55,8872.0,64.1818,64.1913,64.1248,64.1628,8872.0
2020-01-07 12:10:00,67.56,67.61,67.56,67.58,24920.0,64.1723,64.2198,64.1723,64.1913,24920.0
2020-01-07 12:20:00,67.59,67.65,67.59,67.64,13264.0,64.2008,64.2578,64.2008,64.2483,13264.0
2020-01-07 12:30:00,67.65,67.69,67.62,67.67,7220.0,64.2578,64.2958,64.2293,64.2768,7220.0
2020-01-07 12:40:00,67.67,67.68,67.65,67.68,5200.0,64.2768,64.2863,64.2578,64.2863,5200.0
2020-01-07 12:50:00,67.66,67.76,67.66,67.75,13200.0,64.2673,64.3622,64.2673,64.3528,13200.0
2020-01-07 13:00:00,67.75,67.76,67.72,67.72,10616.0,64.3528,64.3622,64.3243,64.3243,10616.0
2020-01-07 13:10:00,67.75,67.8,67.72,67.72,9228.0,64.3528,64.4002,64.3243,64.3243,9228.0
2020-01-07 13:20:00,67.7,67.71,67.59,67.61,6240.0,64.3053,64.3148,64.2008,64.2198,6240.0
2020-01-07 13:30:00,67.58,67.63,67.57,67.61,13088.0,64.1913,64.2388,64.1818,64.2198,13088.0
2020-01-07 13:40:00,67.58,67.58,67.5,67.56,8000.0,64.1913,64.1913,64.1153,64.1723,8000.0
2020-01-07 13:50:00,67.6,67.69,67.6,67.66,11032.0,64.2103,64.2958,64.2103,64.2673,11032.0
2020-01-07 14:00:00,67.67,67.7,67.63,67.68,10160.0,64.2768,64.3053,64.2388,64.2863,10160.0
2020-01-07 14:10:00,67.65,67.67,67.51,67.51,10864.0,64.2578,64.2768,64.1248,64.1248,10864.0
2020-01-07 14:20:00,67.55,67.6,67.52,67.57,15212.0,64.1628,64.2103,64.1343,64.1818,15212.0
2020-01-07 14:30:00,67.57,67.6,67.54,67.56,17460.0,64.1818,64.2103,64.1533,64.1723,17460.0
2020-01-07 14:40:00,67.56,67.68,67.55,67.59,24844.0,64.1723,64.2863,64.1628,64.2008,24844.0
2020-01-07 14:50:00,67.6,67.64,67.58,67.64,16200.0,64.2103,64.2483,64.1913,64.2483,16200.0
2020-01-07 15:00:00,67.63,67.74,67.63,67.74,16308.0,64.2388,64.3433,64.2388,64.3433,16308.0
2020-01-07 15:10:00,67.74,67.81,67.67,67.7,14876.0,64.3433,64.4097,64.2768,64.3053,14876.0
2020-01-07 15:20:00,67.69,67.73,67.66,67.73,9980.0,64.2958,64.3338,64.2673,64.3338,9980.0
2020-01-07 15:30:00,67.7,67.76,67.63,67.65,16008.0,64.3053,64.3622,64.2388,64.2578,16008.0
2020-01-07 15:40:00,67.69,67.71,67.66,67.67,24284.0,64.2958,64.3148,64.2673,64.2768,24284.0
2020-01-07 15:50:00,67.66,67.66,67.46,67.52,105436.0,64.2673,64.2673,64.0773,64.1343,105436.0
2020-01-08 09:30:00,67.69,68.17,67.23,68.09,49744.0,64.2958,64.7517,63.8588,64.6757,49744.0
2020-01-08 09:40:00,68.14,68.52,68.12,68.51,18904.0,64.7232,65.0841,64.7042,65.0746,18904.0
2020-01-08 09:50:00,68.55,68.65,68.45,68.45,31176.0,65.1126,65.2076,65.0177,65.0177,31176.0
2020-01-08 10:00:00,68.42,68.49,68.35,68.35,22728.0,64.9892,65.0556,64.9227,64.9227,22728.0
2020-01-08 10:10:00,68.35,68.45,68.26,68.26,26648.0,64.9227,65.0177,64.8372,64.8372,26648.0
2020-01-08 10:20:00,68.25,68.25,68.1,68.11,9248.0,64.8277,64.8277,64.6852,64.6947,9248.0
2020-01-08 10:30:00,68.16,68.33,68.12,68.16,47388.0,64.7422,64.9037,64.7042,64.7422,47388.0
2020-01-08 10:40:00,68.14,68.14,67.96,67.97,8124.0,64.7232,64.7232,64.5522,64.5617,8124.0
2020-01-08 10:50:00,68.0,68.0,67.91,68.0,4856.0,64.5902,64.5902,64.5047,64.5902,4856.0
2020-01-08 11:00:00,68.0,68.2,67.92,68.2,29228.0,64.5902,64.7802,64.5142,64.7802,29228.0
2020-01-08 11:10:00,68.21,68.23,68.13,68.22,15204.0,64.7897,64.8087,64.7137,64.7992,15204.0
2020-01-08 11:20:00,68.18,68.27,68.02,68.26,22588.0,64.7612,64.8467,64.6092,64.8372,22588.0
2020-01-08 11:30:00,68.2,68.38,68.14,68.28,8440.0,64.7802,64.9512,64.7232,64.8562,8440.0
2020-01-08 11:40:00,68.36,68.54,68.34,68.48,70600.0,64.9322,65.1031,64.9132,65.0461,70600.0
2020-01-08 11:50:00,68.49,68.52,68.4,68.47,139344.0,65.0556,65.0841,64.9702,65.0366,139344.0
2020-01-08 12:00:00,68.48,68.56,68.43,68.56,92888.0,65.0461,65.1221,64.9987,65.1221,92888.0
2020-01-08 12:10:00,68.56,68.64,68.55,68.63,156132.0,65.1221,65.1981,65.1126,65.1886,156132.0
2020-01-08 12:20:00,68.61,68.67,68.58,68.63,36448.0,65.1696,65.2266,65.1411,65.1886,36448.0
2020-01-08 12:30:00,68.62,68.67,68.6,68.65,37256.0,65.1791,65.2266,65.1601,65.2076,37256.0
2020-01-08 12:40:00,68.64,68.7,68.61,68.63,19124.0,65.1981,65.2551,65.1696,65.1886,19124.0
2020-01-08 12:50:00,68.65,68.71,68.61,68.71,13200.0,65.2076,65.2646,65.1696,65.2646,13200.0
2020-01-08 13:00:00,68.68,68.72,68.57,68.64,29296.0,65.2361,65.2741,65.1316,65.1981,29296.0
2020-01-08 13:10:00,68.64,68.68,68.57,68.63,16800.0,65.1981,65.2361,65.1316,65.1886,16800.0
2020-01-08 13:20:00,68.65,68.65,68.57,68.59,16760.0,65.2076,65.2076,65.1316,65.1506,16760.0
2020-01-08 13:30:00,68.55,68.62,68.55,68.61,23732.0,65.1126,65.1791,65.1126,65.1696,23732.0
2020-01-08 13:40:00,68.6,68.66,68.56,68.64,12340.0,65.1601,65.2171,65.1221,65.1981,12340.0
2020-01-08 13:50:00,68.62,68.62,68.55,68.61,22004.0,65.1791,65.1791,65.1126,65.1696,22004.0
2020-01-08 14:00:00,68.64,68.7,68.62,68.68,20104.0,65.1981,65.2551,65.1791,65.2361,20104.0
2020-01-08 14:10:00,68.67,68.71,68.66,68.68,23624.0,65.2266,65.2646,65.2171,65.2361,23624.0
2020-01-08 14:20:00,68.67,68.68,68.6,68.63,46228.0,65.2266,65.2361,65.1601,65.1886,46228.0
2020-01-08 14:30:00,68.61,68.7,68.61,68.66,15784.0,65.1696,65.2551,65.1696,65.2171,15784.0
2020-01-08 14:40:00,68.66,68.72,68.66,68.7,12140.0,65.2171,65.2741,65.2171,65.2551,12140.0
2020-01-08 14:50:00,68.69,68.83,68.69,68.83,16368.0,65.2456,65.3786,65.2456,65.3786,16368.0
2020-01-08 15:00:00,68.84,68.84,68.76,68.77,21756.0,65.3881,65.3881,65.3121,65.3216,21756.0
2020-01-08 15:10:00,68.77,68.82,68.75,68.78,22260.0,65.3216,65.3691,65.3026,65.3311,22260.0
2020-01-08 15:20:00,68.77,68.84,68.74,68.83,25668.0,65.3216,65.3881,65.2931,65.3786,25668.0
2020-01-08 15:30:00,68.83,68.93,68.82,68.88,27040.0,65.3786,65.4736,65.3691,65.4261,27040.0
2020-01-08 15:40:00,68.87,68.89,68.39,68.39,65948.0,65.4166,65.4356,64.9607,64.9607,65948.0
2020-01-08 15:50:00,68.62,68.96,68.62,68.82,276576.0,65.1791,65.5021,65.1791,65.3691,276576.0
2020-01-09 09:30:00,68.24,69.46,68.24,69.36,99188.0,64.8182,65.977,64.8182,65.882,99188.0
2020-01-09 09:40:00,69.41,70.25,69.38,70.25,93264.0,65.9295,66.7274,65.901,66.7274,93264.0
2020-01-09 09:50:00,70.24,70.24,69.86,70.23,74788.0,66.7179,66.7179,66.3569,66.7084,74788.0
2020-01-09 10:00:00,70.23,70.35,70.14,70.32,40884.0,66.7084,66.8224,66.6229,66.7939,40884.0
2020-01-09 10:10:00,70.35,70.41,70.21,70.28,29900.0,66.8224,66.8794,66.6894,66.7559,29900.0
2020-01-09 10:20:00,70.29,70.49,70.29,70.4,79268.0,66.7654,66.9554,66.7654,66.8699,79268.0
2020-01-09 10:30:00,70.4,70.72,70.32,70.72,36400.0,66.8699,67.1738,66.7939,67.1738,36400.0
2020-01-09 10:40:00,70.69,70.72,70.43,70.51,49948.0,67.1453,67.1738,66.8984,66.9744,49948.0
2020-01-09 10:50:00,70.48,70.65,70.42,70.61,23284.0,66.9459,67.1073,66.8889,67.0693,23284.0
2020-01-09 11:00:00,70.58,70.58,70.2,70.5,70816.0,67.0408,67.0408,66.6799,66.9649,70816.0
2020-01-09 11:10:00,70.48,70.52,70.41,70.5,34644.0,66.9459,66.9839,66.8794,66.9649,34644.0
2020-01-09 11:20:00,70.54,70.55,70.45,70.5,42152.0,67.0028,67.0123,66.9174,66.9649,42152.0
2020-01-09 11:30:00,70.54,70.61,70.46,70.5,37308.0,67.0028,67.0693,66.9269,66.9649,37308.0
2020-01-09 11:40:00,70.5,70.54,70.4,70.54,73084.0,66.9649,67.0028,66.8699,67.0028,73084.0
2020-01-09 11:50:00,70.51,70.56,70.45,70.53,56848.0,66.9744,67.0218,66.9174,66.9934,56848.0
2020-01-09 12:00:00,70.53,70.57,70.43,70.54,56976.0,66.9934,67.0313,66.8984,67.0028,56976.0
2020-01-09 12:10:00,70.52,70.57,70.48,70.57,64012.0,66.9839,67.0313,66.9459,67.0313,64012.0
2020-01-09 12:20:00,70.57,70.57,70.28,70.36,177404.0,67.0313,67.0313,66.7559,66.8319,177404.0
2020-01-09 12:30:00,70.39,70.45,70.31,70.37,23748.0,66.8604,66.9174,66.7844,66.8414,23748.0
2020-01-09 12:40:00,70.32,70.49,70.29,70.49,28532.0,66.7939,66.9554,66.7654,66.9554,28532.0
2020-01-09 12:50:00,70.5,70.6,70.49,70.53,29792.0,66.9649,67.0598,66.9554,66.9934,29792.0
2020-01-09 13:00:00,70.52,70.65,70.47,70.56,59344.0,66.9839,67.1073,66.9364,67.0218,59344.0
2020-01-09 13:10:00,70.53,70.57,70.39,70.39,30040.0,66.9934,67.0313,66.8604,66.8604,30040.0
2020-01-09 13:20:00,70.38,70.39,70.13,70.22,18760.0,66.8509,66.8604,66.6134,66.6989,18760.0
2020-01-09 13:30:00,70.16,70.21,70.02,70.06,28232.0,66.6419,66.6894,66.5089,66.5469,28232.0
2020-01-09 13:40:00,70.06,70.2,70.06,70.07,47188.0,66.5469,66.6799,66.5469,66.5564,47188.0
2020-01-09 13:50:00,70.08,70.1,69.89,69.9,17200.0,66.5659,66.5849,66.3854,66.3949,17200.0
2020-01-09 14:00:00,69.87,69.98,69.82,69.84,38332.0,66.3664,66.4709,66.319,66.338,38332.0
2020-01-09 14:10:00,69.85,69.92,69.82,69.88,13200.0,66.3474,66.4139,66.319,66.3759,13200.0
2020-01-09 14:20:00,69.88,69.9,69.8,69.87,13200.0,66.3759,66.3949,66.3,66.3664,13200.0
2020-01-09 14:30:00,69.85,69.91,69.74,69.8,24000.0,66.3474,66.4044,66.243,66.3,24000.0
2020-01-09 14:40:00,69.8,70.01,69.78,69.97,30544.0,66.3,66.4994,66.281,66.4614,30544.0
2020-01-09 14:50:00,69.95,70.01,69.83,69.96,21580.0,66.4424,66.4994,66.3285,66.4519,21580.0
2020-01-09 15:00:00,69.96,69.96,69.81,69.82,19200.0,66.4519,66.4519,66.3095,66.319,19200.0
2020-01-09 15:10:00,69.81,69.89,69.8,69.85,20428.0,66.3095,66.3854,66.3,66.3474,20428.0
2020-01-09 15:20:00,69.86,69.86,69.78,69.83,32788.0,66.3569,66.3569,66.281,66.3285,32788.0
2020-01-09 15:30:00,69.83,69.85,69.77,69.8,37152.0,66.3285,66.3474,66.2715,66.3,37152.0
2020-01-09 15:40:00,69.81,69.83,69.77,69.78,42820.0,66.3095,66.3285,66.2715,66.281,42820.0
2020-01-09 15:50:00,69.79,69.89,69.76,69.84,156836.0,66.2905,66.3854,66.262,66.338,156836.0
2020-01-10 09:30:00,70.03,70.28,69.58,69.65,46484.0,66.5184,66.7559,66.091,66.1575,46484.0
2020-01-10 09:40:00,69.63,69.71,69.57,69.71,15424.0,66.1385,66.2145,66.0815,66.2145,15424.0
2020-01-10 09:50:00,69.85,69.91,69.75,69.75,19720.0,66.3474,66.4044,66.2525,66.2525,19720.0
2020-01-10 10:00:00,69.73,69.81,69.69,69.71,13096.0,66.2335,66.3095,66.1955,66.2145,13096.0
2020-01-10 10:10:00,69.74,69.74,69.69,69.69,7200.0,66.243,66.243,66.1955,66.1955,7200.0
2020-01-10 10:20:00,69.65,69.65,69.49,69.57,15592.0,66.1575,66.1575,66.0055,66.0815,15592.0
2020-01-10 10:30:00,69.59,69.62,69.51,69.58,17872.0,66.1005,66.129,66.0245,66.091,17872.0
2020-01-10 10:40:00,69.52,69.53,69.45,69.45,5892.0,66.034,66.0435,65.9675,65.9675,5892.0
2020-01-10 10:50:00,69.44,69.46,69.38,69.41,7812.0,65.958,65.977,65.901,65.9295,7812.0
2020-01-10 11:00:00,69.41,69.57,69.38,69.55,11600.0,65.9295,66.0815,65.901,66.0625,11600.0
2020-01-10 11:10:00,69.57,69.63,69.52,69.6,4316.0,66.0815,66.1385,66.034,66.11,4316.0
2020-01-10 11:20:00,69.64,69.64,69.51,69.54,7332.0,66.148,66.148,66.0245,66.053,7332.0
2020-01-10 11:30:00,69.54,69.56,69.5,69.5,5052.0,66.053,66.072,66.015,66.015,5052.0
2020-01-10 11:40:00,69.55,69.56,69.5,69.52,5596.0,66.0625,66.072,66.015,66.034,5596.0
2020-01-10 11:50:00,69.54,69.95,69.53,69.95,20800.0,66.053,66.4424,66.0435,66.4424,20800.0
2020-01-10 12:00:00,69.84,69.86,69.64,69.64,7512.0,66.338,66.3569,66.148,66.148,7512.0
2020-01-10 12:10:00,69.58,69.63,69.54,69.61,6400.0,66.091,66.1385,66.053,66.1195,6400.0
2020-01-10 12:20:00,69.6,69.67,69.6,69.66,4416.0,66.11,66.1765,66.11,66.167,4416.0
2020-01-10 12:30:00,69.69,69.75,69.67,69.75,5600.0,66.1955,66.2525,66.1765,66.2525,5600.0
2020-01-10 12:40:00,69.73,69.79,69.73,69.79,5600.0,66.2335,66.2905,66.2335,66.2905,5600.0
2020-01-10 12:50:00,69.78,69.81,69.76,69.77,8600.0,66.281,66.3095,66.262,66.2715,8600.0
2020-01-10 13:00:00,69.75,69.85,69.75,69.83,6000.0,66.2525,66.3474,66.2525,66.3285,6000.0
2020-01-10 13:10:00,69.83,69.89,69.8,69.86,12052.0,66.3285,66.3854,66.3,66.3569,12052.0
2020-01-10 13:20:00,69.88,69.89,69.83,69.83,8000.0,66.3759,66.3854,66.3285,66.3285,8000.0
2020-01-10 13:30:00,69.85,69.86,69.8,69.81,9192.0,66.3474,66.3569,66.3,66.3095,9192.0
2020-01-10 13:40:00,69.81,69.88,69.8,69.88,5200.0,66.3095,66.3759,66.3,66.3759,5200.0
2020-01-10 13:50:00,69.89,69.91,69.79,69.91,6968.0,66.3854,66.4044,66.2905,66.4044,6968.0
2020-01-10 14:00:00,69.89,69.92,69.86,69.88,16020.0,66.3854,66.4139,66.3569,66.3759,16020.0
2020-01-10 14:10:00,69.85,69.85,69.73,69.82,8756.0,66.3474,66.3474,66.2335,66.319,8756.0
2020-01-10 14:20:00,69.82,69.93,69.81,69.87,58396.0,66.319,66.4234,66.3095,66.3664,58396.0
2020-01-10 14:30:00,69.83,69.83,69.72,69.72,7200.0,66.3285,66.3285,66.224,66.224,7200.0
2020-01-10 14:40:00,69.71,69.75,69.63,69.73,13196.0,66.2145,66.2525,66.1385,66.2335,13196.0
2020-01-10 14:50:00,69.73,69.84,69.73,69.84,7560.0,66.2335,66.338,66.2335,66.338,7560.0
2020-01-10 15:00:00,69.82,69.82,69.69,69.69,10800.0,66.319,66.319,66.1955,66.1955,10800.0
2020-01-10 15:10:00,69.7,69.76,69.65,69.65,8800.0,66.205,66.262,66.1575,66.1575,8800.0
2020-01-10 15:20:00,69.66,69.74,69.66,69.74,4812.0,66.167,66.243,66.167,66.243,4812.0
2020-01-10 15:30:00,69.7,69.71,69.65,69.65,19648.0,66.205,66.2145,66.1575,66.1575,19648.0
2020-01-10 15:40:00,69.63,69.7,69.57,69.57,18116.0,66.1385,66.205,66.0815,66.0815,18116.0
2020-01-10 15:50:00,69.6,69.77,69.6,69.72,67004.0,66.11,66.2715,66.11,66.224,67004.0
2020-01-13 09:30:00,69.96,70.06,69.87,70.04,41460.0,66.4519,66.5469,66.3664,66.5279,41460.0
2020-01-13 09:40:00,69.98,70.08,69.88,70.08,19400.0,66.4709,66.5659,66.3759,66.5659,19400.0
2020-01-13 09:50:00,70.08,70.11,69.95,70.06,23940.0,66.5659,66.5944,66.4424,66.5469,23940.0
2020-01-13 10:00:00,70.03,70.08,70.02,70.07,12400.0,66.5184,66.5659,66.5089,66.5564,12400.0
2020-01-13 10:10:00,70.08,70.16,70.08,70.11,17800.0,66.5659,66.6419,66.5659,66.5944,17800.0
2020-01-13 10:20:00,70.11,70.33,70.11,70.29,20016.0,66.5944,66.8034,66.5944,66.7654,20016.0
2020-01-13 10:30:00,70.28,70.37,70.24,70.33,16476.0,66.7559,66.8414,66.7179,66.8034,16476.0
2020-01-13 10:40:00,70.26,70.39,70.17,70.39,11872.0,66.7369,66.8604,66.6514,66.8604,11872.0
2020-01-13 10:50:00,70.36,70.38,70.29,70.33,25248.0,66.8319,66.8509,66.7654,66.8034,25248.0
2020-01-13 11:00:00,70.33,70.33,70.22,70.29,8200.0,66.8034,66.8034,66.6989,66.7654,8200.0
2020-01-13 11:10:00,70.27,70.27,70.08,70.08,17772.0,66.7464,66.7464,66.5659,66.5659,17772.0
2020-01-13 11:20:00,70.07,70.16,70.04,70.05,22240.0,66.5564,66.6419,66.5279,66.5374,22240.0
2020-01-13 11:30:00,70.08,70.21,70.06,70.18,19196.0,66.5659,66.6894,66.5469,66.6609,19196.0
2020-01-13 11:40:00,70.2,70.43,70.19,70.43,30272.0,66.6799,66.8984,66.6704,66.8984,30272.0
2020-01-13 11:50:00,70.43,70.57,70.43,70.57,21612.0,66.8984,67.0313,66.8984,67.0313,21612.0
2020-01-13 12:00:00,70.57,70.65,70.55,70.64,23476.0,67.0313,67.1073,67.0123,67.0978,23476.0
2020-01-13 12:10:00,70.66,70.67,70.62,70.63,10400.0,67.1168,67.1263,67.0788,67.0883,10400.0
2020-01-13 12:20:00,70.62,70.67,70.57,70.57,13956.0,67.0788,67.1263,67.0313,67.0313,13956.0
2020-01-13 12:30:00,70.61,70.73,70.61,70.73,19900.0,67.0693,67.1833,67.0693,67.1833,19900.0
2020-01-13 12:40:00,70.73,70.75,70.68,70.73,26800.0,67.1833,67.2023,67.1358,67.1833,26800.0
2020-01-13 12:50:00,70.72,70.78,70.72,70.74,10056.0,67.1738,67.2308,67.1738,67.1928,10056.0
2020-01-13 13:00:00,70.74,70.76,70.66,70.69,30568.0,67.1928,67.2118,67.1168,67.1453,30568.0
2020-01-13 13:10:00,70.69,70.73,70.67,70.68,9880.0,67.1453,67.1833,67.1263,67.1358,9880.0
2020-01-13 13:20:00,70.74,70.74,70.65,70.67,8000.0,67.1928,67.1928,67.1073,67.1263,8000.0
2020-01-13 13:30:00,70.68,70.75,70.66,70.72,13944.0,67.1358,67.2023,67.1168,67.1738,13944.0
2020-01-13 13:40:00,70.71,70.75,70.69,70.69,20232.0,67.1643,67.2023,67.1453,67.1453,20232.0
2020-01-13 13:50:00,70.71,70.74,70.69,70.73,8244.0,67.1643,67.1928,67.1453,67.1833,8244.0
2020-01-13 14:00:00,70.73,70.78,70.69,70.76,17312.0,67.1833,67.2308,67.1453,67.2118,17312.0
2020-01-13 14:10:00,70.76,70.81,70.76,70.81,6084.0,67.2118,67.2593,67.2118,67.2593,6084.0
2020-01-13 14:20:00,70.82,70.83,70.75,70.75,10800.0,67.2688,67.2783,67.2023,67.2023,10800.0
2020-01-13 14:30:00,70.76,70.83,70.76,70.77,18624.0,67.2118,67.2783,67.2118,67.2213,18624.0
2020-01-13 14:40:00,70.78,70.81,70.73,70.74,14916.0,67.2308,67.2593,67.1833,67.1928,14916.0
2020-01-13 14:50:00,70.73,70.75,70.7,70.75,9912.0,67.1833,67.2023,67.1548,67.2023,9912.0
2020-01-13 15:00:00,70.75,70.77,70.69,70.69,16320.0,67.2023,67.2213,67.1453,67.1453,16320.0
2020-01-13 15:10:00,70.68,70.7,70.68,70.69,15424.0,67.1358,67.1548,67.1358,67.1453,15424.0
2020-01-13 15:20:00,70.7,70.74,70.69,70.71,16852.0,67.1548,67.1928,67.1453,67.1643,16852.0
2020-01-13 15:30:00,70.71,70.8,70.7,70.79,28764.0,67.1643,67.2498,67.1548,67.2403,28764.0
2020-01-13 15:40:00,70.78,70.79,70.72,70.74,33852.0,67.2308,67.2403,67.1738,67.1928,33852.0
2020-01-13 15:50:00,70.76,70.79,70.64,70.73,125028.0,67.2118,67.2403,67.0978,67.1833,125028.0
2020-01-14 09:30:00,70.51,70.85,70.47,70.75,58452.0,66.9744,67.2973,66.9364,67.2023,58452.0
2020-01-14 09:40:00,70.7,70.97,70.56,70.96,24936.0,67.1548,67.4113,67.0218,67.4018,24936.0
2020-01-14 09:50:00,70.86,70.88,70.74,70.75,16404.0,67.3068,67.3258,67.1928,67.2023,16404.0
2020-01-14 10:00:00,70.81,70.97,70.73,70.82,19700.0,67.2593,67.4113,67.1833,67.2688,19700.0
2020-01-14 10:10:00,70.8,70.84,70.6,70.6,31500.0,67.2498,67.2878,67.0598,67.0598,31500.0
2020-01-14 10:20:00,70.6,70.64,70.57,70.62,13116.0,67.0598,67.0978,67.0313,67.0788,13116.0
2020-01-14 10:30:00,70.65,70.79,70.65,70.79,13160.0,67.1073,67.2403,67.1073,67.2403,13160.0
2020-01-14 10:40:00,70.79,70.87,70.75,70.76,15684.0,67.2403,67.3163,67.2023,67.2118,15684.0
2020-01-14 10:50:00,70.75,70.76,70.67,70.69,40588.0,67.2023,67.2118,67.1263,67.1453,40588.0
2020-01-14 11:00:00,70.69,70.77,70.69,70.74,9280.0,67.1453,67.2213,67.1453,67.1928,9280.0
2020-01-14 11:10:00,70.74,70.8,70.74,70.75,12800.0,67.1928,67.2498,67.1928,67.2023,12800.0
2020-01-14 11:20:00,70.7,70.75,70.64,70.65,13140.0,67.1548,67.2023,67.0978,67.1073,13140.0
2020-01-14 11:30:00,70.66,70.71,70.58,70.58,15092.0,67.1168,67.1643,67.0408,67.0408,15092.0
2020-01-14 11:40:00,70.58,70.72,70.54,70.72,16000.0,67.0408,67.1738,67.0028,67.1738,16000.0
2020-01-14 11:50:00,70.73,70.77,70.67,70.73,12572.0,67.1833,67.2213,67.1263,67.1833,12572.0
2020-01-14 12:00:00,70.72,70.72,70.63,70.63,15368.0,67.1738,67.1738,67.0883,67.0883,15368.0
2020-01-14 12:10:00,70.67,70.68,70.48,70.51,8400.0,67.1263,67.1358,66.9459,66.9744,8400.0
2020-01-14 12:20:00,70.52,70.58,70.51,70.55,9372.0,66.9839,67.0408,66.9744,67.0123,9372.0
2020-01-14 12:30:00,70.57,70.64,70.57,70.62,9592.0,67.0313,67.0978,67.0313,67.0788,9592.0
2020-01-14 12:40:00,70.6,70.65,70.6,70.65,14404.0,67.0598,67.1073,67.0598,67.1073,14404.0
2020-01-14 12:50:00,70.68,70.77,70.68,70.7,7000.0,67.1358,67.2213,67.1358,67.1548,7000.0
2020-01-14 13:00:00,70.7,70.74,70.68,70.7,19564.0,67.1548,67.1928,67.1358,67.1548,19564.0
2020-01-14 13:10:00,70.7,70.75,70.67,70.69,26956.0,67.1548,67.2023,67.1263,67.1453,26956.0
2020-01-14 13:20:00,70.67,70.83,70.66,70.82,30896.0,67.1263,67.2783,67.1168,67.2688,30896.0
2020-01-14 13:30:00,70.83,70.84,70.66,70.79,19948.0,67.2783,67.2878,67.1168,67.2403,19948.0
2020-01-14 13:40:00,70.82,70.82,70.67,70.69,6800.0,67.2688,67.2688,67.1263,67.1453,6800.0
2020-01-14 13:50:00,70.74,70.75,70.62,70.65,19548.0,67.1928,67.2023,67.0788,67.1073,19548.0
2020-01-14 14:00:00,70.61,70.66,70.59,70.6,26180.0,67.0693,67.1168,67.0503,67.0598,26180.0
2020-01-14 14:10:00,70.61,70.61,70.47,70.55,17788.0,67.0693,67.0693,66.9364,67.0123,17788.0
2020-01-14 14:20:00,70.57,70.66,70.54,70.61,22660.0,67.0313,67.1168,67.0028,67.0693,22660.0
2020-01-14 14:30:00,70.61,70.69,70.61,70.67,16860.0,67.0693,67.1453,67.0693,67.1263,16860.0
2020-01-14 14:40:00,70.7,70.75,70.66,70.66,25348.0,67.1548,67.2023,67.1168,67.1168,25348.0
2020-01-14 14:50:00,70.64,70.64,70.42,70.42,15236.0,67.0978,67.0978,66.8889,66.8889,15236.0
2020-01-14 15:00:00,70.47,70.51,70.42,70.46,25828.0,66.9364,66.9744,66.8889,66.9269,25828.0
2020-01-14 15:10:00,70.47,70.47,70.38,70.42,18356.0,66.9364,66.9364,66.8509,66.8889,18356.0
2020-01-14 15:20:00,70.46,70.51,70.39,70.39,24416.0,66.9269,66.9744,66.8604,66.8604,24416.0
2020-01-14 15:30:00,70.38,70.49,70.38,70.46,32000.0,66.8509,66.9554,66.8509,66.9269,32000.0
2020-01-14 15:40:00,70.45,70.5,70.42,70.43,42584.0,66.9174,66.9649,66.8889,66.8984,42584.0
2020-01-14 15:50:00,70.43,70.45,70.3,70.39,129816.0,66.8984,66.9174,66.7749,66.8604,129816.0
2020-01-15 09:30:00,70.49,70.85,70.49,70.85,22844.0,66.9554,67.2973,66.9554,67.2973,22844.0
2020-01-15 09:40:00,70.81,70.93,70.79,70.93,8800.0,67.2593,67.3733,67.2403,67.3733,8800.0
2020-01-15 09:50:00,70.89,71.08,70.88,71.06,10740.0,67.3353,67.5158,67.3258,67.4968,10740.0
2020-01-15 10:00:00,71.06,71.3,71.05,71.17,24436.0,67.4968,67.7247,67.4873,67.6013,24436.0
2020-01-15 10:10:00,71.2,71.27,71.09,71.27,10948.0,67.6298,67.6962,67.5253,67.6962,10948.0
2020-01-15 10:20:00,71.27,71.38,71.23,71.32,25800.0,67.6962,67.8007,67.6583,67.7437,25800.0
2020-01-15 10:30:00,71.37,71.42,71.23,71.36,47024.0,67.7912,67.8387,67.6583,67.7817,47024.0
2020-01-15 10:40:00,71.32,71.47,71.32,71.47,17604.0,67.7437,67.8862,67.7437,67.8862,17604.0
2020-01-15 10:50:00,71.45,71.45,71.33,71.4,11600.0,67.8672,67.8672,67.7532,67.8197,11600.0
2020-01-15 11:00:00,71.36,71.38,71.16,71.16,17448.0,67.7817,67.8007,67.5918,67.5918,17448.0
2020-01-15 11:10:00,71.16,71.17,71.07,71.1,26712.0,67.5918,67.6013,67.5063,67.5348,26712.0
2020-01-15 11:20:00,71.11,71.11,71.04,71.04,13348.0,67.5443,67.5443,67.4778,67.4778,13348.0
2020-01-15 11:30:00,71.02,71.15,71.0,71.15,28000.0,67.4588,67.5823,67.4398,67.5823,28000.0
2020-01-15 11:40:00,71.15,71.24,71.09,71.13,9964.0,67.5823,67.6677,67.5253,67.5633,9964.0
2020-01-15 11:50:00,71.13,71.21,71.11,71.13,18544.0,67.5633,67.6393,67.5443,67.5633,18544.0
2020-01-15 12:00:00,71.15,71.24,71.12,71.14,10296.0,67.5823,67.6677,67.5538,67.5728,10296.0
2020-01-15 12:10:00,71.17,71.2,71.14,71.16,14640.0,67.6013,67.6298,67.5728,67.5918,14640.0
2020-01-15 12:20:00,71.17,71.25,71.17,71.18,30000.0,67.6013,67.6772,67.6013,67.6108,30000.0
2020-01-15 12:30:00,71.19,71.25,71.14,71.17,28096.0,67.6203,67.6772,67.5728,67.6013,28096.0
2020-01-15 12:40:00,71.21,71.23,71.17,71.17,9980.0,67.6393,67.6583,67.6013,67.6013,9980.0
2020-01-15 12:50:00,71.15,71.15,71.05,71.07,7200.0,67.5823,67.5823,67.4873,67.5063,7200.0
2020-01-15 13:00:00,71.07,71.13,71.05,71.09,9200.0,67.5063,67.5633,67.4873,67.5253,9200.0
2020-01-15 13:10:00,71.11,71.19,71.08,71.19,6404.0,67.5443,67.6203,67.5158,67.6203,6404.0
2020-01-15 13:20:00,71.16,71.16,71.07,71.11,19392.0,67.5918,67.5918,67.5063,67.5443,19392.0
2020-01-15 13:30:00,71.12,71.25,71.1,71.24,32212.0,67.5538,67.6772,67.5348,67.6677,32212.0
2020-01-15 13:40:00,71.2,71.24,71.16,71.17,6656.0,67.6298,67.6677,67.5918,67.6013,6656.0
2020-01-15 13:50:00,71.21,71.21,71.14,71.16,17952.0,67.6393,67.6393,67.5728,67.5918,17952.0
2020-01-15 14:00:00,71.21,71.22,71.13,71.17,12316.0,67.6393,67.6488,67.5633,67.6013,12316.0
2020-01-15 14:10:00,71.22,71.25,71.17,71.17,13524.0,67.6488,67.6772,67.6013,67.6013,13524.0
2020-01-15 14:20:00,71.2,71.25,71.18,71.21,17200.0,67.6298,67.6772,67.6108,67.6393,17200.0
2020-01-15 14:30:00,71.19,71.25,71.18,71.23,24316.0,67.6203,67.6772,67.6108,67.6583,24316.0
2020-01-15 14:40:00,71.21,71.23,71.19,71.22,14784.0,67.6393,67.6583,67.6203,67.6488,14784.0
2020-01-15 14:50:00,71.19,71.25,71.19,71.19,35032.0,67.6203,67.6772,67.6203,67.6203,35032.0
2020-01-15 15:00:00,71.17,71.17,71.09,71.09,26840.0,67.6013,67.6013,67.5253,67.5253,26840.0
2020-01-15 15:10:00,71.11,71.13,71.08,71.13,11788.0,67.5443,67.5633,67.5158,67.5633,11788.0
2020-01-15 15:20:00,71.12,71.14,71.05,71.11,21920.0,67.5538,67.5728,67.4873,67.5443,21920.0
2020-01-15 15:30:00,71.15,71.16,71.1,71.16,15736.0,67.5823,67.5918,67.5348,67.5918,15736.0
2020-01-15 15:40:00,71.14,71.25,71.13,71.23,24664.0,67.5728,67.6772,67.5633,67.6583,24664.0
2020-01-15 15:50:00,71.25,71.25,71.08,71.16,172628.0,67.6772,67.6772,67.5158,67.5918,172628.0
2020-01-16 09:30:00,71.14,71.7,71.14,71.63,47896.0,67.5728,68.1047,67.5728,68.0382,47896.0
2020-01-16 09:40:00,71.72,71.86,71.41,71.49,59204.0,68.1237,68.2567,67.8292,67.9052,59204.0
2020-01-16 09:50:00,71.5,71.61,71.4,71.53,27492.0,67.9147,68.0192,67.8197,67.9432,27492.0
2020-01-16 10:00:00,71.59,71.59,71.31,71.45,28268.0,68.0002,68.0002,67.7342,67.8672,28268.0
2020-01-16 10:10:00,71.48,71.48,71.28,71.34,7772.0,67.8957,67.8957,67.7057,67.7627,7772.0
2020-01-16 10:20:00,71.23,71.27,71.1,71.24,10240.0,67.6583,67.6962,67.5348,67.6677,10240.0
2020-01-16 10:30:00,71.26,71.32,71.23,71.24,7124.0,67.6867,67.7437,67.6583,67.6677,7124.0
2020-01-16 10:40:00,71.28,71.28,71.12,71.15,6800.0,67.7057,67.7057,67.5538,67.5823,6800.0
2020-01-16 10:50:00,71.17,71.25,71.14,71.22,7968.0,67.6013,67.6772,67.5728,67.6488,7968.0
2020-01-16 11:00:00,71.15,71.35,71.12,71.32,8884.0,67.5823,67.7722,67.5538,67.7437,8884.0
2020-01-16 11:10:00,71.26,71.3,71.2,71.3,12044.0,67.6867,67.7247,67.6298,67.7247,12044.0
2020-01-16 11:20:00,71.29,71.29,71.21,71.25,11600.0,67.7152,67.7152,67.6393,67.6772,11600.0
2020-01-16 11:30:00,71.18,71.27,71.15,71.27,7160.0,67.6108,67.6962,67.5823,67.6962,7160.0
2020-01-16 11:40:00,71.31,71.31,71.24,71.29,4800.0,67.7342,67.7342,67.6677,67.7152,4800.0
2020-01-16 11:50:00,71.28,71.32,71.21,71.28,10532.0,67.7057,67.7437,67.6393,67.7057,10532.0
2020-01-16 12:00:00,71.28,71.37,71.26,71.37,5200.0,67.7057,67.7912,67.6867,67.7912,5200.0
2020-01-16 12:10:00,71.34,71.37,71.32,71.32,15588.0,67.7627,67.7912,67.7437,67.7437,15588.0
2020-01-16 12:20:00,71.34,71.36,71.29,71.35,8716.0,67.7627,67.7817,67.7152,67.7722,8716.0
2020-01-16 12:30:00,71.36,71.47,71.36,71.47,11856.0,67.7817,67.8862,67.7817,67.8862,11856.0
2020-01-16 12:40:00,71.45,71.48,71.36,71.41,8284.0,67.8672,67.8957,67.7817,67.8292,8284.0
2020-01-16 12:50:00,71.37,71.43,71.35,71.41,8400.0,67.7912,67.8482,67.7722,67.8292,8400.0
2020-01-16 13:00:00,71.43,71.49,71.43,71.49,5600.0,67.8482,67.9052,67.8482,67.9052,5600.0
2020-01-16 13:10:00,71.47,71.52,71.43,71.45,10400.0,67.8862,67.9337,67.8482,67.8672,10400.0
2020-01-16 13:20:00,71.39,71.41,71.38,71.39,2828.0,67.8102,67.8292,67.8007,67.8102,2828.0
2020-01-16 13:30:00,71.34,71.41,71.3,71.41,13652.0,67.7627,67.8292,67.7247,67.8292,13652.0
2020-01-16 13:40:00,71.41,71.55,71.38,71.53,27316.0,67.8292,67.9622,67.8007,67.9432,27316.0
2020-01-16 13:50:00,71.53,71.57,71.52,71.53,14800.0,67.9432,67.9812,67.9337,67.9432,14800.0
2020-01-16 14:00:00,71.5,71.53,71.47,71.51,5200.0,67.9147,67.9432,67.8862,67.9242,5200.0
2020-01-16 14:10:00,71.52,71.61,71.52,71.61,6400.0,67.9337,68.0192,67.9337,68.0192,6400.0
2020-01-16 14:20:00,71.63,71.64,71.54,71.57,7000.0,68.0382,68.0477,67.9527,67.9812,7000.0
2020-01-16 14:30:00,71.56,71.56,71.47,71.49,8600.0,67.9717,67.9717,67.8862,67.9052,8600.0
2020-01-16 14:40:00,71.47,71.53,71.47,71.51,6200.0,67.8862,67.9432,67.8862,67.9242,6200.0
2020-01-16 14:50:00,71.51,71.51,71.34,71.39,25444.0,67.9242,67.9242,67.7627,67.8102,25444.0
2020-01-16 15:00:00,71.4,71.46,71.36,71.46,20156.0,67.8197,67.8767,67.7817,67.8767,20156.0
2020-01-16 15:10:00,71.48,71.49,71.46,71.49,4000.0,67.8957,67.9052,67.8767,67.9052,4000.0
2020-01-16 15:20:00,71.45,71.49,71.45,71.48,6000.0,67.8672,67.9052,67.8672,67.8957,6000.0
2020-01-16 15:30:00,71.47,71.5,71.46,71.5,9600.0,67.8862,67.9147,67.8767,67.9147,9600.0
2020-01-16 15:40:00,71.48,71.57,71.47,71.56,29200.0,67.8957,67.9812,67.8862,67.9717,29200.0
2020-01-16 15:50:00,71.57,71.63,71.49,71.61,85772.0,67.9812,68.0382,67.9052,68.0192,85772.0
2020-01-17 09:30:00,71.92,71.94,70.61,70.7,278800.0,68.3137,68.3326,67.0693,67.1548,278800.0
2020-01-17 09:40:00,70.8,71.04,70.63,71.01,54552.0,67.2498,67.4778,67.0883,67.4493,54552.0
2020-01-17 09:50:00,71.02,71.45,71.02,71.37,20124.0,67.4588,67.8672,67.4588,67.7912,20124.0
2020-01-17 10:00:00,71.41,71.5,71.31,71.45,26892.0,67.8292,67.9147,67.7342,67.8672,26892.0
2020-01-17 10:10:00,71.44,71.49,71.14,71.27,21200.0,67.8577,67.9052,67.5728,67.6962,21200.0
2020-01-17 10:20:00,71.35,71.46,71.27,71.45,30408.0,67.7722,67.8767,67.6962,67.8672,30408.0
2020-01-17 10:30:00,71.4,71.46,71.38,71.39,9600.0,67.8197,67.8767,67.8007,67.8102,9600.0
2020-01-17 10:40:00,71.38,71.47,71.29,71.39,10400.0,67.8007,67.8862,67.7152,67.8102,10400.0
2020-01-17 10:50:00,71.37,71.43,71.36,71.43,7600.0,67.7912,67.8482,67.7817,67.8482,7600.0
2020-01-17 11:00:00,71.4,71.41,71.32,71.39,15600.0,67.8197,67.8292,67.7437,67.8102,15600.0
2020-01-17 11:10:00,71.35,71.4,71.31,71.32,9856.0,67.7722,67.8197,67.7342,67.7437,9856.0
2020-01-17 11:20:00,71.32,71.44,71.32,71.44,10132.0,67.7437,67.8577,67.7437,67.8577,10132.0
2020-01-17 11:30:00,71.48,71.55,71.47,71.55,5200.0,67.8957,67.9622,67.8862,67.9622,5200.0
2020-01-17 11:40:00,71.53,71.54,71.33,71.33,10836.0,67.9432,67.9527,67.7532,67.7532,10836.0
2020-01-17 11:50:00,71.38,71.39,71.32,71.33,15200.0,67.8007,67.8102,67.7437,67.7532,15200.0
2020-01-17 12:00:00,71.33,71.34,71.28,71.3,40268.0,67.7532,67.7627,67.7057,67.7247,40268.0
2020-01-17 12:10:00,71.31,71.36,71.3,71.36,10016.0,67.7342,67.7817,67.7247,67.7817,10016.0
2020-01-17 12:20:00,71.34,71.35,71.3,71.32,20624.0,67.7627,67.7722,67.7247,67.7437,20624.0
2020-01-17 12:30:00,71.29,71.3,71.26,71.28,20472.0,67.7152,67.7247,67.6867,67.7057,20472.0
2020-01-17 12:40:00,71.29,71.31,71.19,71.25,11768.0,67.7152,67.7342,67.6203,67.6772,11768.0
2020-01-17 12:50:00,71.25,71.25,71.15,71.15,7264.0,67.6772,67.6772,67.5823,67.5823,7264.0
2020-01-17 13:00:00,71.17,71.23,71.17,71.2,16148.0,67.6013,67.6583,67.6013,67.6298,16148.0
2020-01-17 13:10:00,71.24,71.27,71.2,71.21,10000.0,67.6677,67.6962,67.6298,67.6393,10000.0
2020-01-17 13:20:00,71.23,71.24,71.19,71.24,6284.0,67.6583,67.6677,67.6203,67.6677,6284.0
2020-01-17 13:30:00,71.24,71.25,71.22,71.22,3600.0,67.6677,67.6772,67.6488,67.6488,3600.0
2020-01-17 13:40:00,71.23,71.27,71.2,71.24,12000.0,67.6583,67.6962,67.6298,67.6677,12000.0
2020-01-17 13:50:00,71.25,71.26,71.21,71.21,7200.0,67.6772,67.6867,67.6393,67.6393,7200.0
2020-01-17 14:00:00,71.22,71.24,71.16,71.17,17712.0,67.6488,67.6677,67.5918,67.6013,17712.0
2020-01-17 14:10:00,71.17,71.25,71.17,71.21,9028.0,67.6013,67.6772,67.6013,67.6393,9028.0
2020-01-17 14:20:00,71.21,71.21,71.15,71.16,5600.0,67.6393,67.6393,67.5823,67.5918,5600.0
2020-01-17 14:30:00,71.15,71.16,71.12,71.14,12168.0,67.5823,67.5918,67.5538,67.5728,12168.0
2020-01-17 14:40:00,71.15,71.15,71.11,71.12,8180.0,67.5823,67.5823,67.5443,67.5538,8180.0
2020-01-17 14:50:00,71.13,71.16,71.11,71.14,8800.0,67.5633,67.5918,67.5443,67.5728,8800.0
2020-01-17 15:00:00,71.11,71.11,70.98,71.0,21688.0,67.5443,67.5443,67.4208,67.4398,21688.0
2020-01-17 15:10:00,71.02,71.09,71.0,71.03,19988.0,67.4588,67.5253,67.4398,67.4683,19988.0
2020-01-17 15:20:00,71.05,71.09,71.02,71.06,12652.0,67.4873,67.5253,67.4588,67.4968,12652.0
2020-01-17 15:30:00,71.06,71.07,70.99,70.99,18412.0,67.4968,67.5063,67.4303,67.4303,18412.0
2020-01-17 15:40:00,70.97,71.0,70.92,70.93,27224.0,67.4113,67.4398,67.3638,67.3733,27224.0
2020-01-17 15:50:00,70.94,71.06,70.93,71.06,129688.0,67.3828,67.4968,67.3733,67.4968,129688.0
2020-01-21 09:30:00,71.05,71.05,70.74,70.94,51228.0,67.4873,67.4873,67.1928,67.3828,51228.0
2020-01-21 09:40:00,70.89,70.92,70.71,70.89,12400.0,67.3353,67.3638,67.1643,67.3353,12400.0
2020-01-21 09:50:00,70.95,71.14,70.95,71.11,14544.0,67.3923,67.5728,67.3923,67.5443,14544.0
2020-01-21 10:00:00,71.21,71.31,71.21,71.26,17896.0,67.6393,67.7342,67.6393,67.6867,17896.0
2020-01-21 10:10:00,71.25,71.25,71.11,71.11,23460.0,67.6772,67.6772,67.5443,67.5443,23460.0
2020-01-21 10:20:00,71.08,71.13,71.02,71.02,25500.0,67.5158,67.5633,67.4588,67.4588,25500.0
2020-01-21 10:30:00,71.08,71.2,71.0,71.1,26460.0,67.5158,67.6298,67.4398,67.5348,26460.0
2020-01-21 10:40:00,71.12,71.19,71.09,71.19,12584.0,67.5538,67.6203,67.5253,67.6203,12584.0
2020-01-21 10:50:00,71.15,71.24,71.12,71.18,9600.0,67.5823,67.6677,67.5538,67.6108,9600.0
2020-01-21 11:00:00,71.18,71.24,71.11,71.14,17600.0,67.6108,67.6677,67.5443,67.5728,17600.0
2020-01-21 11:10:00,71.14,71.17,70.97,71.03,48064.0,67.5728,67.6013,67.4113,67.4683,48064.0
2020-01-21 11:20:00,71.03,71.18,71.03,71.18,37688.0,67.4683,67.6108,67.4683,67.6108,37688.0
2020-01-21 11:30:00,71.17,71.19,71.1,71.14,9200.0,67.6013,67.6203,67.5348,67.5728,9200.0
2020-01-21 11:40:00,71.15,71.19,71.11,71.15,14664.0,67.5823,67.6203,67.5443,67.5823,14664.0
2020-01-21 11:50:00,71.15,71.15,71.09,71.1,27620.0,67.5823,67.5823,67.5253,67.5348,27620.0
2020-01-21 12:00:00,71.1,71.14,71.05,71.06,24800.0,67.5348,67.5728,67.4873,67.4968,24800.0
2020-01-21 12:10:00,71.06,71.07,71.05,71.05,2800.0,67.4968,67.5063,67.4873,67.4873,2800.0
2020-01-21 12:20:00,71.07,71.07,71.01,71.04,13188.0,67.5063,67.5063,67.4493,67.4778,13188.0
2020-01-21 12:30:00,71.06,71.08,71.06,71.06,4264.0,67.4968,67.5158,67.4968,67.4968,4264.0
2020-01-21 12:40:00,71.04,71.04,71.0,71.0,3200.0,67.4778,67.4778,67.4398,67.4398,3200.0
2020-01-21 12:50:00,71.0,71.02,70.96,70.96,5800.0,67.4398,67.4588,67.4018,67.4018,5800.0
2020-01-21 13:00:00,70.99,71.01,70.92,70.95,21200.0,67.4303,67.4493,67.3638,67.3923,21200.0
2020-01-21 13:10:00,70.97,70.97,70.88,70.88,4400.0,67.4113,67.4113,67.3258,67.3258,4400.0
2020-01-21 13:20:00,70.85,70.87,70.82,70.82,8816.0,67.2973,67.3163,67.2688,67.2688,8816.0
2020-01-21 13:30:00,70.84,70.84,70.78,70.8,5208.0,67.2878,67.2878,67.2308,67.2498,5208.0
2020-01-21 13:40:00,70.81,70.88,70.79,70.79,18464.0,67.2593,67.3258,67.2403,67.2403,18464.0
2020-01-21 13:50:00,70.78,70.81,70.66,70.66,17632.0,67.2308,67.2593,67.1168,67.1168,17632.0
2020-01-21 14:00:00,70.68,70.78,70.68,70.78,7200.0,67.1358,67.2308,67.1358,67.2308,7200.0
2020-01-21 14:10:00,70.78,70.81,70.75,70.79,10000.0,67.2308,67.2593,67.2023,67.2403,10000.0
2020-01-21 14:20:00,70.81,70.81,70.65,70.7,13592.0,67.2593,67.2593,67.1073,67.1548,13592.0
2020-01-21 14:30:00,70.72,70.72,70.64,70.64,28416.0,67.1738,67.1738,67.0978,67.0978,28416.0
2020-01-21 14:40:00,70.67,70.7,70.64,70.64,13664.0,67.1263,67.1548,67.0978,67.0978,13664.0
2020-01-21 14:50:00,70.64,70.75,70.64,70.73,7600.0,67.0978,67.2023,67.0978,67.1833,7600.0
2020-01-21 15:00:00,70.75,70.79,70.73,70.76,14000.0,67.2023,67.2403,67.1833,67.2118,14000.0
2020-01-21 15:10:00,70.74,70.8,70.74,70.78,7400.0,67.1928,67.2498,67.1928,67.2308,7400.0
2020-01-21 15:20:00,70.78,70.78,70.67,70.7,39468.0,67.2308,67.2308,67.1263,67.1548,39468.0
2020-01-21 15:30:00,70.68,70.76,70.61,70.62,30704.0,67.1358,67.2118,67.0693,67.0788,30704.0
2020-01-21 15:40:00,70.63,70.64,70.52,70.52,73532.0,67.0883,67.0978,66.9839,66.9839,73532.0
2020-01-21 15:50:00,70.53,70.56,70.44,70.51,241672.0,66.9934,67.0218,66.9079,66.9744,241672.0
2020-01-22 09:30:00,70.89,71.1,70.89,71.03,28836.0,67.3353,67.5348,67.3353,67.4683,28836.0
2020-01-22 09:40:00,71.1,71.13,70.97,71.0,10008.0,67.5348,67.5633,67.4113,67.4398,10008.0
2020-01-22 09:50:00,70.96,71.0,70.85,71.0,6400.0,67.4018,67.4398,67.2973,67.4398,6400.0
2020-01-22 10:00:00,70.98,71.0,70.85,70.93,6524.0,67.4208,67.4398,67.2973,67.3733,6524.0
2020-01-22 10:10:00,70.92,70.93,70.8,70.93,11616.0,67.3638,67.3733,67.2498,67.3733,11616.0
2020-01-22 10:20:00,70.91,71.0,70.89,70.97,20236.0,67.3543,67.4398,67.3353,67.4113,20236.0
2020-01-22 10:30:00,70.97,71.02,70.95,71.02,11640.0,67.4113,67.4588,67.3923,67.4588,11640.0
2020-01-22 10:40:00,70.98,71.0,70.95,70.95,6056.0,67.4208,67.4398,67.3923,67.3923,6056.0
2020-01-22 10:50:00,70.92,70.95,70.88,70.88,12800.0,67.3638,67.3923,67.3258,67.3258,12800.0
2020-01-22 11:00:00,70.88,70.97,70.88,70.91,23040.0,67.3258,67.4113,67.3258,67.3543,23040.0
2020-01-22 11:10:00,70.92,70.94,70.72,70.72,20540.0,67.3638,67.3828,67.1738,67.1738,20540.0
2020-01-22 11:20:00,70.67,70.74,70.62,70.74,10364.0,67.1263,67.1928,67.0788,67.1928,10364.0
2020-01-22 11:30:00,70.79,70.83,70.71,70.83,18684.0,67.2403,67.2783,67.1643,67.2783,18684.0
2020-01-22 11:40:00,70.85,70.92,70.83,70.87,4400.0,67.2973,67.3638,67.2783,67.3163,4400.0
2020-01-22 11:50:00,70.8,70.91,70.8,70.88,9200.0,67.2498,67.3543,67.2498,67.3258,9200.0
2020-01-22 12:00:00,70.89,70.9,70.82,70.86,22800.0,67.3353,67.3448,67.2688,67.3068,22800.0
2020-01-22 12:10:00,70.88,70.88,70.77,70.78,16288.0,67.3258,67.3258,67.2213,67.2308,16288.0
2020-01-22 12:20:00,70.73,70.76,70.73,70.76,5724.0,67.1833,67.2118,67.1833,67.2118,5724.0
2020-01-22 12:30:00,70.8,70.84,70.77,70.83,10192.0,67.2498,67.2878,67.2213,67.2783,10192.0
2020-01-22 12:40:00,70.87,70.97,70.87,70.97,6484.0,67.3163,67.4113,67.3163,67.4113,6484.0
2020-01-22 12:50:00,70.93,70.97,70.89,70.91,9664.0,67.3733,67.4113,67.3353,67.3543,9664.0
2020-01-22 13:00:00,70.92,70.92,70.86,70.9,14796.0,67.3638,67.3638,67.3068,67.3448,14796.0
2020-01-22 13:10:00,70.82,70.9,70.82,70.9,7516.0,67.2688,67.3448,67.2688,67.3448,7516.0
2020-01-22 13:20:00,70.9,70.92,70.87,70.88,8520.0,67.3448,67.3638,67.3163,67.3258,8520.0
2020-01-22 13:30:00,70.88,70.88,70.86,70.86,5644.0,67.3258,67.3258,67.3068,67.3068,5644.0
2020-01-22 13:40:00,70.88,70.89,70.86,70.86,7084.0,67.3258,67.3353,67.3068,67.3068,7084.0
2020-01-22 13:50:00,70.85,70.9,70.84,70.89,17308.0,67.2973,67.3448,67.2878,67.3353,17308.0
2020-01-22 14:00:00,70.91,71.02,70.91,71.01,13508.0,67.3543,67.4588,67.3543,67.4493,13508.0
2020-01-22 14:10:00,70.98,70.98,70.96,70.96,3200.0,67.4208,67.4208,67.4018,67.4018,3200.0
2020-01-22 14:20:00,71.0,71.02,70.97,70.99,9308.0,67.4398,67.4588,67.4113,67.4303,9308.0
2020-01-22 14:30:00,70.99,71.02,70.94,70.94,7204.0,67.4303,67.4588,67.3828,67.3828,7204.0
2020-01-22 14:40:00,70.93,70.97,70.91,70.93,30372.0,67.3733,67.4113,67.3543,67.3733,30372.0
2020-01-22 14:50:00,70.92,70.99,70.91,70.98,7636.0,67.3638,67.4303,67.3543,67.4208,7636.0
2020-01-22 15:00:00,70.93,70.94,70.89,70.91,10560.0,67.3733,67.3828,67.3353,67.3543,10560.0
2020-01-22 15:10:00,70.9,70.91,70.75,70.78,11640.0,67.3448,67.3543,67.2023,67.2308,11640.0
2020-01-22 15:20:00,70.78,70.78,70.62,70.68,20588.0,67.2308,67.2308,67.0788,67.1358,20588.0
2020-01-22 15:30:00,70.66,70.69,70.6,70.61,52724.0,67.1168,67.1453,67.0598,67.0693,52724.0
2020-01-22 15:40:00,70.61,70.67,70.54,70.67,57852.0,67.0693,67.1263,67.0028,67.1263,57852.0
2020-01-22 15:50:00,70.67,70.67,70.55,70.66,115484.0,67.1263,67.1263,67.0123,67.1168,115484.0
2020-01-23 09:30:00,70.57,70.7,70.3,70.61,22696.0,67.0313,67.1548,66.7749,67.0693,22696.0
2020-01-23 09:40:00,70.68,70.78,70.64,70.67,11956.0,67.1358,67.2308,67.0978,67.1263,11956.0
2020-01-23 09:50:00,70.57,70.72,70.57,70.72,8400.0,67.0313,67.1738,67.0313,67.1738,8400.0
2020-01-23 10:00:00,70.72,70.78,70.59,70.76,15148.0,67.1738,67.2308,67.0503,67.2118,15148.0
2020-01-23 10:10:00,70.83,70.83,70.83,70.83,1200.0,67.2783,67.2783,67.2783,67.2783,1200.0
2020-01-23 10:20:00,70.84,70.88,70.81,70.88,3200.0,67.2878,67.3258,67.2593,67.3258,3200.0
2020-01-23 10:30:00,70.9,70.91,70.85,70.85,11728.0,67.3448,67.3543,67.2973,67.2973,11728.0
2020-01-23 10:40:00,70.92,70.92,70.77,70.77,4000.0,67.3638,67.3638,67.2213,67.2213,4000.0
2020-01-23 10:50:00,70.79,70.85,70.78,70.78,1600.0,67.2403,67.2973,67.2308,67.2308,1600.0
2020-01-23 11:00:00,70.64,70.64,70.59,70.59,3600.0,67.0978,67.0978,67.0503,67.0503,3600.0
2020-01-23 11:10:00,70.58,70.75,70.58,70.67,5200.0,67.0408,67.2023,67.0408,67.1263,5200.0
2020-01-23 11:20:00,70.66,70.66,70.52,70.52,3464.0,67.1168,67.1168,66.9839,66.9839,3464.0
2020-01-23 11:30:00,70.55,70.6,70.55,70.6,5600.0,67.0123,67.0598,67.0123,67.0598,5600.0
2020-01-23 11:40:00,70.67,70.69,70.58,70.64,24036.0,67.1263,67.1453,67.0408,67.0978,24036.0
2020-01-23 11:50:00,70.63,70.71,70.63,70.68,3840.0,67.0883,67.1643,67.0883,67.1358,3840.0
2020-01-23 12:00:00,70.72,70.83,70.72,70.83,5372.0,67.1738,67.2783,67.1738,67.2783,5372.0
2020-01-23 12:10:00,70.85,70.94,70.83,70.91,16000.0,67.2973,67.3828,67.2783,67.3543,16000.0
2020-01-23 12:20:00,70.87,70.93,70.87,70.93,2004.0,67.3163,67.3733,67.3163,67.3733,2004.0
2020-01-23 12:30:00,70.95,70.96,70.92,70.92,7200.0,67.3923,67.4018,67.3638,67.3638,7200.0
2020-01-23 12:40:00,70.92,70.98,70.9,70.97,3740.0,67.3638,67.4208,67.3448,67.4113,3740.0
2020-01-23 12:50:00,71.01,71.01,70.96,70.96,8000.0,67.4493,67.4493,67.4018,67.4018,8000.0
2020-01-23 13:00:00,70.96,70.96,70.9,70.91,5200.0,67.4018,67.4018,67.3448,67.3543,5200.0
2020-01-23 13:10:00,70.92,70.95,70.92,70.94,2804.0,67.3638,67.3923,67.3638,67.3828,2804.0
2020-01-23 13:20:00,70.98,71.11,70.97,71.11,6580.0,67.4208,67.5443,67.4113,67.5443,6580.0
2020-01-23 13:30:00,71.11,71.11,71.06,71.07,3852.0,67.5443,67.5443,67.4968,67.5063,3852.0
2020-01-23 13:40:00,71.1,71.16,71.08,71.15,4400.0,67.5348,67.5918,67.5158,67.5823,4400.0
2020-01-23 13:50:00,71.18,71.29,71.18,71.28,31344.0,67.6108,67.7152,67.6108,67.7057,31344.0
2020-01-23 14:00:00,71.25,71.3,71.25,71.26,5600.0,67.6772,67.7247,67.6772,67.6867,5600.0
2020-01-23 14:10:00,71.33,71.34,71.27,71.34,2800.0,67.7532,67.7627,67.6962,67.7627,2800.0
2020-01-23 14:20:00,71.33,71.36,71.3,71.3,23288.0,67.7532,67.7817,67.7247,67.7247,23288.0
2020-01-23 14:30:00,71.33,71.35,71.27,71.27,5436.0,67.7532,67.7722,67.6962,67.6962,5436.0
2020-01-23 14:40:00,71.27,71.27,71.23,71.24,3200.0,67.6962,67.6962,67.6583,67.6677,3200.0
2020-01-23 14:50:00,71.23,71.31,71.23,71.3,4340.0,67.6583,67.7342,67.6583,67.7247,4340.0
2020-01-23 15:00:00,71.31,71.34,71.29,71.32,10796.0,67.7342,67.7627,67.7152,67.7437,10796.0
2020-01-23 15:10:00,71.32,71.38,71.31,71.37,6568.0,67.7437,67.8007,67.7342,67.7912,6568.0
2020-01-23 15:20:00,71.39,71.45,71.38,71.45,13464.0,67.8102,67.8672,67.8007,67.8672,13464.0
2020-01-23 15:30:00,71.45,71.49,71.43,71.43,23432.0,67.8672,67.9052,67.8482,67.8482,23432.0
2020-01-23 15:40:00,71.42,71.48,71.38,71.44,15992.0,67.8387,67.8957,67.8007,67.8577,15992.0
2020-01-23 15:50:00,71.43,71.54,71.42,71.51,51656.0,67.8482,67.9527,67.8387,67.9242,51656.0
2020-01-24 09:30:00,71.81,71.92,71.42,71.42,22184.0,68.2092,68.3137,67.8387,67.8387,22184.0
2020-01-24 09:40:00,71.49,71.53,71.35,71.41,7340.0,67.9052,67.9432,67.7722,67.8292,7340.0
2020-01-24 09:50:00,71.42,71.6,71.39,71.6,6572.0,67.8387,68.0097,67.8102,68.0097,6572.0
2020-01-24 10:00:00,71.63,71.63,71.47,71.49,4400.0,68.0382,68.0382,67.8862,67.9052,4400.0
2020-01-24 10:10:00,71.51,71.54,71.46,71.46,5296.0,67.9242,67.9527,67.8767,67.8767,5296.0
2020-01-24 10:20:00,71.42,71.61,71.42,71.5,7200.0,67.8387,68.0192,67.8387,67.9147,7200.0
2020-01-24 10:30:00,71.51,71.55,71.51,71.55,1200.0,67.9242,67.9622,67.9242,67.9622,1200.0
2020-01-24 10:40:00,71.55,71.64,71.55,71.64,6800.0,67.9622,68.0477,67.9622,68.0477,6800.0
2020-01-24 10:50:00,71.57,71.63,71.55,71.63,4000.0,67.9812,68.0382,67.9622,68.0382,4000.0
2020-01-24 11:00:00,71.6,71.6,71.53,71.53,3600.0,68.0097,68.0097,67.9432,67.9432,3600.0
2020-01-24 11:10:00,71.48,71.48,71.23,71.3,4800.0,67.8957,67.8957,67.6583,67.7247,4800.0
2020-01-24 11:20:00,71.28,71.28,71.25,71.25,1200.0,67.7057,67.7057,67.6772,67.6772,1200.0
2020-01-24 11:30:00,71.3,71.31,71.17,71.31,8456.0,67.7247,67.7342,67.6013,67.7342,8456.0
2020-01-24 11:40:00,71.31,71.31,71.14,71.3,19824.0,67.7342,67.7342,67.5728,67.7247,19824.0
2020-01-24 11:50:00,71.25,71.26,71.08,71.1,2000.0,67.6772,67.6867,67.5158,67.5348,2000.0
2020-01-24 12:00:00,71.05,71.08,70.99,71.01,7972.0,67.4873,67.5158,67.4303,67.4493,7972.0
2020-01-24 12:10:00,70.97,70.97,70.88,70.89,7200.0,67.4113,67.4113,67.3258,67.3353,7200.0
2020-01-24 12:20:00,70.89,70.98,70.89,70.98,9356.0,67.3353,67.4208,67.3353,67.4208,9356.0
2020-01-24 12:30:00,71.01,71.07,70.97,71.06,18568.0,67.4493,67.5063,67.4113,67.4968,18568.0
2020-01-24 12:40:00,71.1,71.15,71.08,71.13,8300.0,67.5348,67.5823,67.5158,67.5633,8300.0
2020-01-24 12:50:00,71.12,71.13,71.05,71.08,10936.0,67.5538,67.5633,67.4873,67.5158,10936.0
2020-01-24 13:00:00,71.07,71.08,70.99,71.02,11600.0,67.5063,67.5158,67.4303,67.4588,11600.0
2020-01-24 13:10:00,70.98,70.98,70.88,70.9,4496.0,67.4208,67.4208,67.3258,67.3448,4496.0
2020-01-24 13:20:00,70.89,70.96,70.83,70.86,7600.0,67.3353,67.4018,67.2783,67.3068,7600.0
2020-01-24 13:30:00,70.85,70.89,70.81,70.83,10000.0,67.2973,67.3353,67.2593,67.2783,10000.0
2020-01-24 13:40:00,70.81,70.81,70.5,70.51,34824.0,67.2593,67.2593,66.9649,66.9744,34824.0
2020-01-24 13:50:00,70.51,70.55,70.31,70.47,46216.0,66.9744,67.0123,66.7844,66.9364,46216.0
2020-01-24 14:00:00,70.51,70.63,70.51,70.58,22236.0,66.9744,67.0883,66.9744,67.0408,22236.0
2020-01-24 14:10:00,70.56,70.56,70.47,70.54,5616.0,67.0218,67.0218,66.9364,67.0028,5616.0
2020-01-24 14:20:00,70.53,70.53,70.41,70.48,8968.0,66.9934,66.9934,66.8794,66.9459,8968.0
2020-01-24 14:30:00,70.58,70.66,70.57,70.6,7232.0,67.0408,67.1168,67.0313,67.0598,7232.0
2020-01-24 14:40:00,70.65,70.67,70.59,70.66,10000.0,67.1073,67.1263,67.0503,67.1168,10000.0
2020-01-24 14:50:00,70.66,70.76,70.66,70.73,6000.0,67.1168,67.2118,67.1168,67.1833,6000.0
2020-01-24 15:00:00,70.81,70.92,70.75,70.81,11604.0,67.2593,67.3638,67.2023,67.2593,11604.0
2020-01-24 15:10:00,70.8,70.86,70.73,70.86,5920.0,67.2498,67.3068,67.1833,67.3068,5920.0
2020-01-24 15:20:00,70.85,70.88,70.79,70.79,11244.0,67.2973,67.3258,67.2403,67.2403,11244.0
2020-01-24 15:30:00,70.77,70.77,70.63,70.67,12192.0,67.2213,67.2213,67.0883,67.1263,12192.0
2020-01-24 15:40:00,70.66,70.79,70.61,70.76,11748.0,67.1168,67.2403,67.0693,67.2118,11748.0
2020-01-24 15:50:00,70.74,70.89,70.7,70.86,56380.0,67.1928,67.3353,67.1548,67.3068,56380.0
2020-01-27 09:30:00,69.51,69.88,69.01,69.81,69592.0,66.0245,66.3759,65.5496,66.3095,69592.0
2020-01-27 09:40:00,69.88,70.17,69.74,69.75,24068.0,66.3759,66.6514,66.243,66.2525,24068.0
2020-01-27 09:50:00,69.83,70.03,69.81,69.95,20920.0,66.3285,66.5184,66.3095,66.4424,20920.0
2020-01-27 10:00:00,69.97,70.05,69.9,69.92,28480.0,66.4614,66.5374,66.3949,66.4139,28480.0
2020-01-27 10:10:00,69.92,70.21,69.9,70.07,28428.0,66.4139,66.6894,66.3949,66.5564,28428.0
2020-01-27 10:20:00,70.03,70.26,69.92,70.23,6800.0,66.5184,66.7369,66.4139,66.7084,6800.0
2020-01-27 10:30:00,70.15,70.2,70.08,70.2,9732.0,66.6324,66.6799,66.5659,66.6799,9732.0
2020-01-27 10:40:00,70.25,70.25,69.86,69.91,41384.0,66.7274,66.7274,66.3569,66.4044,41384.0
2020-01-27 10:50:00,69.93,69.94,69.78,69.91,15732.0,66.4234,66.4329,66.281,66.4044,15732.0
2020-01-27 11:00:00,69.91,69.98,69.91,69.98,6400.0,66.4044,66.4709,66.4044,66.4709,6400.0
2020-01-27 11:10:00,70.0,70.01,69.84,69.85,8892.0,66.4899,66.4994,66.338,66.3474,8892.0
2020-01-27 11:20:00,69.86,69.97,69.85,69.93,6000.0,66.3569,66.4614,66.3474,66.4234,6000.0
2020-01-27 11:30:00,69.94,69.98,69.84,69.94,17464.0,66.4329,66.4709,66.338,66.4329,17464.0
2020-01-27 11:40:00,69.97,70.03,69.96,70.02,8640.0,66.4614,66.5184,66.4519,66.5089,8640.0
2020-01-27 11:50:00,69.99,70.05,69.92,69.92,19564.0,66.4804,66.5374,66.4139,66.4139,19564.0
2020-01-27 12:00:00,69.89,69.93,69.79,69.9,12804.0,66.3854,66.4234,66.2905,66.3949,12804.0
2020-01-27 12:10:00,69.91,69.98,69.82,69.84,13856.0,66.4044,66.4709,66.319,66.338,13856.0
2020-01-27 12:20:00,69.89,69.97,69.89,69.93,6584.0,66.3854,66.4614,66.3854,66.4234,6584.0
2020-01-27 12:30:00,69.94,70.01,69.93,69.94,4916.0,66.4329,66.4994,66.4234,66.4329,4916.0
2020-01-27 12:40:00,69.91,69.98,69.91,69.98,2436.0,66.4044,66.4709,66.4044,66.4709,2436.0
2020-01-27 12:50:00,70.04,70.04,69.8,69.83,7200.0,66.5279,66.5279,66.3,66.3285,7200.0
2020-01-27 13:00:00,69.91,69.96,69.85,69.96,4976.0,66.4044,66.4519,66.3474,66.4519,4976.0
2020-01-27 13:10:00,69.94,69.99,69.89,69.99,3600.0,66.4329,66.4804,66.3854,66.4804,3600.0
2020-01-27 13:20:00,70.05,70.05,69.98,70.02,7284.0,66.5374,66.5374,66.4709,66.5089,7284.0
2020-01-27 13:30:00,70.08,70.08,70.01,70.02,6428.0,66.5659,66.5659,66.4994,66.5089,6428.0
2020-01-27 13:40:00,70.08,70.08,69.97,70.0,23708.0,66.5659,66.5659,66.4614,66.4899,23708.0
2020-01-27 13:50:00,69.97,69.97,69.87,69.88,7576.0,66.4614,66.4614,66.3664,66.3759,7576.0
2020-01-27 14:00:00,69.84,69.93,69.83,69.93,9028.0,66.338,66.4234,66.3285,66.4234,9028.0
2020-01-27 14:10:00,69.94,69.99,69.91,69.96,20964.0,66.4329,66.4804,66.4044,66.4519,20964.0
2020-01-27 14:20:00,69.96,69.96,69.87,69.95,8840.0,66.4519,66.4519,66.3664,66.4424,8840.0
2020-01-27 14:30:00,69.94,69.94,69.84,69.88,23680.0,66.4329,66.4329,66.338,66.3759,23680.0
2020-01-27 14:40:00,69.82,69.82,69.74,69.76,12100.0,66.319,66.319,66.243,66.262,12100.0
2020-01-27 14:50:00,69.73,69.84,69.72,69.84,21676.0,66.2335,66.338,66.224,66.338,21676.0
2020-01-27 15:00:00,69.83,69.89,69.83,69.85,7368.0,66.3285,66.3854,66.3285,66.3474,7368.0
2020-01-27 15:10:00,69.84,69.95,69.82,69.94,7596.0,66.338,66.4424,66.319,66.4329,7596.0
2020-01-27 15:20:00,69.92,69.92,69.82,69.87,32256.0,66.4139,66.4139,66.319,66.3664,32256.0
2020-01-27 15:30:00,69.85,69.86,69.64,69.78,46772.0,66.3474,66.3569,66.148,66.281,46772.0
2020-01-27 15:40:00,69.79,69.83,69.76,69.8,58220.0,66.2905,66.3285,66.262,66.3,58220.0
2020-01-27 15:50:00,69.79,69.82,69.58,69.63,202360.0,66.2905,66.319,66.091,66.1385,202360.0
2020-01-28 09:30:00,69.55,69.97,69.48,69.48,46584.0,66.0625,66.4614,65.996,65.996,46584.0
2020-01-28 09:40:00,69.64,69.7,69.56,69.65,5200.0,66.148,66.205,66.072,66.1575,5200.0
2020-01-28 09:50:00,69.64,69.64,69.47,69.47,5676.0,66.148,66.148,65.9865,65.9865,5676.0
2020-01-28 10:00:00,69.51,69.82,69.5,69.79,40560.0,66.0245,66.319,66.015,66.2905,40560.0
2020-01-28 10:10:00,69.82,69.97,69.79,69.94,32200.0,66.319,66.4614,66.2905,66.4329,32200.0
2020-01-28 10:20:00,69.93,70.16,69.93,70.09,5884.0,66.4234,66.6419,66.4234,66.5754,5884.0
2020-01-28 10:30:00,70.1,70.1,70.0,70.06,10204.0,66.5849,66.5849,66.4899,66.5469,10204.0
2020-01-28 10:40:00,70.13,70.17,70.05,70.05,7936.0,66.6134,66.6514,66.5374,66.5374,7936.0
2020-01-28 10:50:00,70.04,70.04,69.97,70.01,6400.0,66.5279,66.5279,66.4614,66.4994,6400.0
2020-01-28 11:00:00,70.04,70.04,69.94,69.99,7236.0,66.5279,66.5279,66.4329,66.4804,7236.0
2020-01-28 11:10:00,69.98,70.03,69.92,69.99,9860.0,66.4709,66.5184,66.4139,66.4804,9860.0
2020-01-28 11:20:00,69.99,70.05,69.93,70.05,7600.0,66.4804,66.5374,66.4234,66.5374,7600.0
2020-01-28 11:30:00,70.05,70.05,69.9,69.9,13608.0,66.5374,66.5374,66.3949,66.3949,13608.0
2020-01-28 11:40:00,69.91,69.97,69.86,69.86,18468.0,66.4044,66.4614,66.3569,66.3569,18468.0
2020-01-28 11:50:00,69.82,69.91,69.73,69.73,11660.0,66.319,66.4044,66.2335,66.2335,11660.0
2020-01-28 12:00:00,69.79,69.86,69.79,69.83,11020.0,66.2905,66.3569,66.2905,66.3285,11020.0
2020-01-28 12:10:00,69.79,69.86,69.77,69.81,14568.0,66.2905,66.3569,66.2715,66.3095,14568.0
2020-01-28 12:20:00,69.85,69.85,69.76,69.76,8004.0,66.3474,66.3474,66.262,66.262,8004.0
2020-01-28 12:30:00,69.81,69.83,69.7,69.7,16296.0,66.3095,66.3285,66.205,66.205,16296.0
2020-01-28 12:40:00,69.72,69.75,69.7,69.7,8696.0,66.224,66.2525,66.205,66.205,8696.0
2020-01-28 12:50:00,69.73,69.74,69.68,69.73,6000.0,66.2335,66.243,66.186,66.2335,6000.0
2020-01-28 13:00:00,69.73,69.73,69.66,69.67,7440.0,66.2335,66.2335,66.167,66.1765,7440.0
2020-01-28 13:10:00,69.74,69.74,69.71,69.71,2000.0,66.243,66.243,66.2145,66.2145,2000.0
2020-01-28 13:20:00,69.75,69.77,69.73,69.75,4400.0,66.2525,66.2715,66.2335,66.2525,4400.0
2020-01-28 13:30:00,69.73,69.73,69.66,69.67,7464.0,66.2335,66.2335,66.167,66.1765,7464.0
2020-01-28 13:40:00,69.71,69.75,69.69,69.74,21128.0,66.2145,66.2525,66.1955,66.243,21128.0
2020-01-28 13:50:00,69.75,69.76,69.69,69.7,8332.0,66.2525,66.262,66.1955,66.205,8332.0
2020-01-28 14:00:00,69.7,69.71,69.66,69.67,8552.0,66.205,66.2145,66.167,66.1765,8552.0
2020-01-28 14:10:00,69.7,69.79,69.7,69.75,6640.0,66.205,66.2905,66.205,66.2525,6640.0
2020-01-28 14:20:00,69.74,69.76,69.73,69.74,12008.0,66.243,66.262,66.2335,66.243,12008.0
2020-01-28 14:30:00,69.74,69.79,69.74,69.77,15168.0,66.243,66.2905,66.243,66.2715,15168.0
2020-01-28 14:40:00,69.77,69.87,69.74,69.75,33116.0,66.2715,66.3664,66.243,66.2525,33116.0
2020-01-28 14:50:00,69.73,69.74,69.66,69.69,6200.0,66.2335,66.243,66.167,66.1955,6200.0
2020-01-28 15:00:00,69.7,69.72,69.64,69.64,7600.0,66.205,66.224,66.148,66.148,7600.0
2020-01-28 15:10:00,69.65,69.67,69.59,69.65,14472.0,66.1575,66.1765,66.1005,66.1575,14472.0
2020-01-28 15:20:00,69.67,69.7,69.66,69.7,15612.0,66.1765,66.205,66.167,66.205,15612.0
2020-01-28 15:30:00,69.73,69.75,69.62,69.62,9712.0,66.2335,66.2525,66.129,66.129,9712.0
2020-01-28 15:40:00,69.59,69.65,69.58,69.62,18260.0,66.1005,66.1575,66.091,66.129,18260.0
2020-01-28 15:50:00,69.62,69.62,69.46,69.5,139020.0,66.129,66.129,65.977,66.015,139020.0
2020-01-29 09:30:00,69.71,69.71,69.08,69.19,32280.0,66.2145,66.2145,65.6161,65.7205,32280.0
2020-01-29 09:40:00,69.22,69.22,68.99,69.06,23660.0,65.749,65.749,65.5306,65.5971,23660.0
2020-01-29 09:50:00,69.06,69.06,68.93,68.94,9344.0,65.5971,65.5971,65.4736,65.4831,9344.0
2020-01-29 10:00:00,68.9,68.97,68.83,68.85,15200.0,65.4451,65.5116,65.3786,65.3976,15200.0
2020-01-29 10:10:00,68.89,68.91,68.83,68.86,9272.0,65.4356,65.4546,65.3786,65.4071,9272.0
2020-01-29 10:20:00,68.89,68.94,68.84,68.89,23964.0,65.4356,65.4831,65.3881,65.4356,23964.0
2020-01-29 10:30:00,68.85,68.96,68.81,68.81,24732.0,65.3976,65.5021,65.3596,65.3596,24732.0
2020-01-29 10:40:00,68.84,68.91,68.7,68.78,17672.0,65.3881,65.4546,65.2551,65.3311,17672.0
2020-01-29 10:50:00,68.84,69.13,68.84,69.12,20800.0,65.3881,65.6636,65.3881,65.6541,20800.0
2020-01-29 11:00:00,69.16,69.41,69.16,69.41,18652.0,65.692,65.9295,65.692,65.9295,18652.0
2020-01-29 11:10:00,69.4,69.57,69.38,69.52,25240.0,65.92,66.0815,65.901,66.034,25240.0
2020-01-29 11:20:00,69.55,69.81,69.55,69.76,19100.0,66.0625,66.3095,66.0625,66.262,19100.0
2020-01-29 11:30:00,69.69,69.74,69.66,69.69,10000.0,66.1955,66.243,66.167,66.1955,10000.0
2020-01-29 11:40:00,69.67,69.71,69.61,69.69,13740.0,66.1765,66.2145,66.1195,66.1955,13740.0
2020-01-29 11:50:00,69.66,69.7,69.59,69.7,6400.0,66.167,66.205,66.1005,66.205,6400.0
2020-01-29 12:00:00,69.7,69.85,69.67,69.83,12000.0,66.205,66.3474,66.1765,66.3285,12000.0
2020-01-29 12:10:00,69.81,69.93,69.81,69.9,24324.0,66.3095,66.4234,66.3095,66.3949,24324.0
2020-01-29 12:20:00,69.87,69.9,69.85,69.87,12496.0,66.3664,66.3949,66.3474,66.3664,12496.0
2020-01-29 12:30:00,69.89,69.97,69.88,69.97,10060.0,66.3854,66.4614,66.3759,66.4614,10060.0
2020-01-29 12:40:00,69.98,70.07,69.92,70.05,116980.0,66.4709,66.5564,66.4139,66.5374,116980.0
2020-01-29 12:50:00,70.09,70.12,69.97,69.99,12400.0,66.5754,66.6039,66.4614,66.4804,12400.0
2020-01-29 13:00:00,69.99,70.07,69.99,70.03,14188.0,66.4804,66.5564,66.4804,66.5184,14188.0
2020-01-29 13:10:00,70.06,70.15,70.06,70.13,66104.0,66.5469,66.6324,66.5469,66.6134,66104.0
2020-01-29 13:20:00,70.14,70.14,70.08,70.11,12400.0,66.6229,66.6229,66.5659,66.5944,12400.0
2020-01-29 13:30:00,70.11,70.24,70.11,70.22,12400.0,66.5944,66.7179,66.5944,66.6989,12400.0
2020-01-29 13:40:00,70.24,70.31,70.2,70.31,14072.0,66.7179,66.7844,66.6799,66.7844,14072.0
2020-01-29 13:50:00,70.3,70.45,70.29,70.36,21600.0,66.7749,66.9174,66.7654,66.8319,21600.0
2020-01-29 14:00:00,70.22,70.39,70.22,70.36,12992.0,66.6989,66.8604,66.6989,66.8319,12992.0
2020-01-29 14:10:00,70.36,70.37,70.3,70.35,8800.0,66.8319,66.8414,66.7749,66.8224,8800.0
2020-01-29 14:20:00,70.37,70.56,70.36,70.56,32408.0,66.8414,67.0218,66.8319,67.0218,32408.0
2020-01-29 14:30:00,70.55,70.55,70.39,70.52,25484.0,67.0123,67.0123,66.8604,66.9839,25484.0
2020-01-29 14:40:00,70.5,70.52,70.43,70.44,24800.0,66.9649,66.9839,66.8984,66.9079,24800.0
2020-01-29 14:50:00,70.46,70.49,70.38,70.38,25292.0,66.9269,66.9554,66.8509,66.8509,25292.0
2020-01-29 15:00:00,70.39,70.4,70.26,70.35,18340.0,66.8604,66.8699,66.7369,66.8224,18340.0
2020-01-29 15:10:00,70.44,70.44,70.22,70.24,15500.0,66.9079,66.9079,66.6989,66.7179,15500.0
2020-01-29 15:20:00,70.25,70.33,70.19,70.33,14060.0,66.7274,66.8034,66.6704,66.8034,14060.0
2020-01-29 15:30:00,70.35,70.35,70.19,70.21,32680.0,66.8224,66.8224,66.6704,66.6894,32680.0
2020-01-29 15:40:00,70.17,70.25,70.15,70.25,35420.0,66.6514,66.7274,66.6324,66.7274,35420.0
2020-01-29 15:50:00,70.25,70.25,70.04,70.06,94272.0,66.7274,66.7274,66.5279,66.5469,94272.0
2020-01-30 09:30:00,68.87,69.72,68.8,69.72,42724.0,65.4166,66.224,65.3501,66.224,42724.0
2020-01-30 09:40:00,69.83,69.83,69.6,69.75,11600.0,66.3285,66.3285,66.11,66.2525,11600.0
2020-01-30 09:50:00,69.73,69.82,69.71,69.78,3504.0,66.2335,66.319,66.2145,66.281,3504.0
2020-01-30 10:00:00,69.81,69.85,69.67,69.67,17600.0,66.3095,66.3474,66.1765,66.1765,17600.0
2020-01-30 10:10:00,69.67,69.89,69.65,69.65,108796.0,66.1765,66.3854,66.1575,66.1575,108796.0
2020-01-30 10:20:00,69.67,69.67,69.53,69.55,2000.0,66.1765,66.1765,66.0435,66.0625,2000.0
2020-01-30 10:30:00,69.52,69.52,69.27,69.27,5200.0,66.034,66.034,65.7965,65.7965,5200.0
2020-01-30 10:40:00,69.24,69.33,69.09,69.18,11600.0,65.768,65.8535,65.6256,65.711,11600.0
2020-01-30 10:50:00,69.16,69.17,69.12,69.16,5200.0,65.692,65.7015,65.6541,65.692,5200.0
2020-01-30 11:00:00,69.19,69.31,69.19,69.31,4780.0,65.7205,65.8345,65.7205,65.8345,4780.0
2020-01-30 11:10:00,69.3,69.33,69.27,69.32,8044.0,65.825,65.8535,65.7965,65.844,8044.0
2020-01-30 11:20:00,69.36,69.58,69.33,69.58,14648.0,65.882,66.091,65.8535,66.091,14648.0
2020-01-30 11:30:00,69.58,69.67,69.55,69.67,8400.0,66.091,66.1765,66.0625,66.1765,8400.0
2020-01-30 11:40:00,69.7,69.9,69.67,69.86,8400.0,66.205,66.3949,66.1765,66.3569,8400.0
2020-01-30 11:50:00,69.83,69.93,69.83,69.92,22732.0,66.3285,66.4234,66.3285,66.4139,22732.0
2020-01-30 12:00:00,69.89,70.0,69.88,69.96,9552.0,66.3854,66.4899,66.3759,66.4519,9552.0
2020-01-30 12:10:00,69.97,69.98,69.89,69.98,6800.0,66.4614,66.4709,66.3854,66.4709,6800.0
2020-01-30 12:20:00,69.98,69.98,69.75,69.75,10000.0,66.4709,66.4709,66.2525,66.2525,10000.0
2020-01-30 12:30:00,69.78,69.84,69.62,69.64,13024.0,66.281,66.338,66.129,66.148,13024.0
2020-01-30 12:40:00,69.69,69.81,69.63,69.63,13000.0,66.1955,66.3095,66.1385,66.1385,13000.0
2020-01-30 12:50:00,69.64,69.71,69.62,69.62,3600.0,66.148,66.2145,66.129,66.129,3600.0
2020-01-30 13:00:00,69.64,69.64,69.62,69.63,2400.0,66.148,66.148,66.129,66.1385,2400.0
2020-01-30 13:10:00,69.61,69.67,69.57,69.57,5600.0,66.1195,66.1765,66.0815,66.0815,5600.0
2020-01-30 13:20:00,69.55,69.67,69.55,69.67,2716.0,66.0625,66.1765,66.0625,66.1765,2716.0
2020-01-30 13:30:00,69.66,69.69,69.63,69.68,12400.0,66.167,66.1955,66.1385,66.186,12400.0
2020-01-30 13:40:00,69.67,69.71,69.67,69.71,4100.0,66.1765,66.2145,66.1765,66.2145,4100.0
2020-01-30 13:50:00,69.62,69.63,69.56,69.58,2916.0,66.129,66.1385,66.072,66.091,2916.0
2020-01-30 14:00:00,69.6,69.81,69.6,69.81,14228.0,66.11,66.3095,66.11,66.3095,14228.0
2020-01-30 14:10:00,69.81,69.83,69.76,69.81,9120.0,66.3095,66.3285,66.262,66.3095,9120.0
2020-01-30 14:20:00,69.8,69.82,69.73,69.73,12716.0,66.3,66.319,66.2335,66.2335,12716.0
2020-01-30 14:30:00,69.76,69.76,69.64,69.69,13180.0,66.262,66.262,66.148,66.1955,13180.0
2020-01-30 14:40:00,69.75,70.0,69.71,69.99,62552.0,66.2525,66.4899,66.2145,66.4804,62552.0
2020-01-30 14:50:00,70.08,70.16,69.9,70.15,17156.0,66.5659,66.6419,66.3949,66.6324,17156.0
2020-01-30 15:00:00,70.21,70.32,70.18,70.19,24944.0,66.6894,66.7939,66.6609,66.6704,24944.0
2020-01-30 15:10:00,70.2,70.37,70.2,70.37,26688.0,66.6799,66.8414,66.6799,66.8414,26688.0
2020-01-30 15:20:00,70.39,70.44,70.38,70.43,29464.0,66.8604,66.9079,66.8509,66.8984,29464.0
2020-01-30 15:30:00,70.44,70.61,70.44,70.51,87956.0,66.9079,67.0693,66.9079,66.9744,87956.0
2020-01-30 15:40:00,70.54,70.72,70.53,70.72,32840.0,67.0028,67.1738,66.9934,67.1738,32840.0
2020-01-30 15:50:00,70.67,70.88,70.63,70.81,87272.0,67.1263,67.3258,67.0883,67.2593,87272.0
2020-01-31 09:30:00,70.57,71.16,70.54,71.11,58260.0,67.0313,67.5918,67.0028,67.5443,58260.0
2020-01-31 09:40:00,70.99,70.99,70.57,70.57,14152.0,67.4303,67.4303,67.0313,67.0313,14152.0
2020-01-31 09:50:00,70.58,70.78,70.48,70.78,18600.0,67.0408,67.2308,66.9459,67.2308,18600.0
2020-01-31 10:00:00,70.82,70.83,70.58,70.58,17164.0,67.2688,67.2783,67.0408,67.0408,17164.0
2020-01-31 10:10:00,70.63,70.66,70.54,70.66,22044.0,67.0883,67.1168,67.0028,67.1168,22044.0
2020-01-31 10:20:00,70.71,70.74,70.49,70.5,26284.0,67.1643,67.1928,66.9554,66.9649,26284.0
2020-01-31 10:30:00,70.44,70.49,70.37,70.37,13296.0,66.9079,66.9554,66.8414,66.8414,13296.0
2020-01-31 10:40:00,70.32,70.32,70.12,70.21,8800.0,66.7939,66.7939,66.6039,66.6894,8800.0
2020-01-31 10:50:00,70.14,70.24,70.06,70.19,16800.0,66.6229,66.7179,66.5469,66.6704,16800.0
2020-01-31 11:00:00,70.2,70.24,70.07,70.07,12000.0,66.6799,66.7179,66.5564,66.5564,12000.0
2020-01-31 11:10:00,70.15,70.19,69.95,70.19,8400.0,66.6324,66.6704,66.4424,66.6704,8400.0
2020-01-31 11:20:00,70.13,70.2,69.95,69.97,14672.0,66.6134,66.6799,66.4424,66.4614,14672.0
2020-01-31 11:30:00,70.01,70.01,69.76,69.88,15200.0,66.4994,66.4994,66.262,66.3759,15200.0
2020-01-31 11:40:00,69.92,70.17,69.88,70.11,13600.0,66.4139,66.6514,66.3759,66.5944,13600.0
2020-01-31 11:50:00,70.08,70.08,70.01,70.07,12800.0,66.5659,66.5659,66.4994,66.5564,12800.0
2020-01-31 12:00:00,70.07,70.07,69.98,70.0,14392.0,66.5564,66.5564,66.4709,66.4899,14392.0
2020-01-31 12:10:00,69.98,69.99,69.85,69.86,10712.0,66.4709,66.4804,66.3474,66.3569,10712.0
2020-01-31 12:20:00,69.83,69.9,69.77,69.89,9600.0,66.3285,66.3949,66.2715,66.3854,9600.0
2020-01-31 12:30:00,69.81,69.84,69.6,69.63,9600.0,66.3095,66.338,66.11,66.1385,9600.0
2020-01-31 12:40:00,69.62,69.75,69.62,69.72,16800.0,66.129,66.2525,66.129,66.224,16800.0
2020-01-31 12:50:00,69.66,69.85,69.65,69.74,7200.0,66.167,66.3474,66.1575,66.243,7200.0
2020-01-31 13:00:00,69.78,69.83,69.72,69.72,18400.0,66.281,66.3285,66.224,66.224,18400.0
2020-01-31 13:10:00,69.73,69.75,69.64,69.68,16788.0,66.2335,66.2525,66.148,66.186,16788.0
2020-01-31 13:20:00,69.73,69.87,69.73,69.79,10080.0,66.2335,66.3664,66.2335,66.2905,10080.0
2020-01-31 13:30:00,69.78,69.78,69.65,69.71,5800.0,66.281,66.281,66.1575,66.2145,5800.0
2020-01-31 13:40:00,69.72,69.72,69.61,69.72,24900.0,66.224,66.224,66.1195,66.224,24900.0
2020-01-31 13:50:00,69.69,69.91,69.69,69.91,6360.0,66.1955,66.4044,66.1955,66.4044,6360.0
2020-01-31 14:00:00,69.92,70.01,69.92,70.0,6000.0,66.4139,66.4994,66.4139,66.4899,6000.0
2020-01-31 14:10:00,69.97,69.98,69.85,69.94,10852.0,66.4614,66.4709,66.3474,66.4329,10852.0
2020-01-31 14:20:00,69.93,69.93,69.76,69.83,13536.0,66.4234,66.4234,66.262,66.3285,13536.0
2020-01-31 14:30:00,69.84,69.97,69.84,69.93,9600.0,66.338,66.4614,66.338,66.4234,9600.0
2020-01-31 14:40:00,69.89,69.9,69.8,69.81,9600.0,66.3854,66.3949,66.3,66.3095,9600.0
2020-01-31 14:50:00,69.82,69.9,69.77,69.89,6100.0,66.319,66.3949,66.2715,66.3854,6100.0
2020-01-31 15:00:00,69.89,69.9,69.73,69.74,36876.0,66.3854,66.3949,66.2335,66.243,36876.0
2020-01-31 15:10:00,69.73,69.78,69.65,69.76,29132.0,66.2335,66.281,66.1575,66.262,29132.0
2020-01-31 15:20:00,69.78,69.81,69.69,69.74,14484.0,66.281,66.3095,66.1955,66.243,14484.0
2020-01-31 15:30:00,69.7,69.71,69.61,69.69,57964.0,66.205,66.2145,66.1195,66.1955,57964.0
2020-01-31 15:40:00,69.69,69.89,69.64,69.78,74712.0,66.1955,66.3854,66.148,66.281,74712.0
2020-01-31 15:50:00,69.77,69.96,69.71,69.73,225984.0,66.2715,66.4519,66.2145,66.2335,225984.0
2020-02-03 09:30:00,70.1,70.29,69.83,70.03,66408.0,66.5849,66.7654,66.3285,66.5184,66408.0
2020-02-03 09:40:00,70.08,70.5,70.08,70.4,18512.0,66.5659,66.9649,66.5659,66.8699,18512.0
2020-02-03 09:50:00,70.39,70.44,70.26,70.27,17988.0,66.8604,66.9079,66.7369,66.7464,17988.0
2020-02-03 10:00:00,70.38,70.71,70.37,70.71,29316.0,66.8509,67.1643,66.8414,67.1643,29316.0
2020-02-03 10:10:00,70.7,70.91,70.6,70.91,15512.0,67.1548,67.3543,67.0598,67.3543,15512.0
2020-02-03 10:20:00,70.88,71.2,70.76,71.05,27936.0,67.3258,67.6298,67.2118,67.4873,27936.0
2020-02-03 10:30:00,71.09,71.1,70.92,70.96,20836.0,67.5253,67.5348,67.3638,67.4018,20836.0
2020-02-03 10:40:00,70.96,70.96,70.78,70.81,6800.0,67.4018,67.4018,67.2308,67.2593,6800.0
2020-02-03 10:50:00,70.76,70.8,70.67,70.67,12340.0,67.2118,67.2498,67.1263,67.1263,12340.0
2020-02-03 11:00:00,70.64,70.69,70.59,70.63,18996.0,67.0978,67.1453,67.0503,67.0883,18996.0
2020-02-03 11:10:00,70.63,70.68,70.57,70.66,11992.0,67.0883,67.1358,67.0313,67.1168,11992.0
2020-02-03 11:20:00,70.66,70.69,70.57,70.58,17044.0,67.1168,67.1453,67.0313,67.0408,17044.0
2020-02-03 11:30:00,70.61,70.61,70.5,70.58,15604.0,67.0693,67.0693,66.9649,67.0408,15604.0
2020-02-03 11:40:00,70.58,70.58,70.44,70.45,11144.0,67.0408,67.0408,66.9079,66.9174,11144.0
2020-02-03 11:50:00,70.41,70.54,70.39,70.54,19400.0,66.8794,67.0028,66.8604,67.0028,19400.0
2020-02-03 12:00:00,70.54,70.54,70.48,70.5,8152.0,67.0028,67.0028,66.9459,66.9649,8152.0
2020-02-03 12:10:00,70.47,70.54,70.39,70.54,8208.0,66.9364,67.0028,66.8604,67.0028,8208.0
2020-02-03 12:20:00,70.55,70.59,70.55,70.58,6020.0,67.0123,67.0503,67.0123,67.0408,6020.0
2020-02-03 12:30:00,70.55,70.55,70.47,70.47,5196.0,67.0123,67.0123,66.9364,66.9364,5196.0
2020-02-03 12:40:00,70.47,70.54,70.47,70.51,9980.0,66.9364,67.0028,66.9364,66.9744,9980.0
2020-02-03 12:50:00,70.49,70.54,70.49,70.54,2800.0,66.9554,67.0028,66.9554,67.0028,2800.0
2020-02-03 13:00:00,70.51,70.52,70.44,70.49,12000.0,66.9744,66.9839,66.9079,66.9554,12000.0
2020-02-03 13:10:00,70.48,70.48,70.41,70.44,6400.0,66.9459,66.9459,66.8794,66.9079,6400.0
2020-02-03 13:20:00,70.41,70.48,70.39,70.39,16700.0,66.8794,66.9459,66.8604,66.8604,16700.0
2020-02-03 13:30:00,70.42,70.53,70.36,70.53,17404.0,66.8889,66.9934,66.8319,66.9934,17404.0
2020-02-03 13:40:00,70.56,70.65,70.51,70.64,6400.0,67.0218,67.1073,66.9744,67.0978,6400.0
2020-02-03 13:50:00,70.62,70.65,70.6,70.61,10000.0,67.0788,67.1073,67.0598,67.0693,10000.0
2020-02-03 14:00:00,70.61,70.61,70.38,70.44,31564.0,67.0693,67.0693,66.8509,66.9079,31564.0
2020-02-03 14:10:00,70.42,70.46,70.37,70.43,19708.0,66.8889,66.9269,66.8414,66.8984,19708.0
2020-02-03 14:20:00,70.46,70.48,70.42,70.48,7800.0,66.9269,66.9459,66.8889,66.9459,7800.0
2020-02-03 14:30:00,70.48,70.53,70.39,70.51,8100.0,66.9459,66.9934,66.8604,66.9744,8100.0
2020-02-03 14:40:00,70.53,70.61,70.49,70.54,7200.0,66.9934,67.0693,66.9554,67.0028,7200.0
2020-02-03 14:50:00,70.57,70.66,70.56,70.64,6744.0,67.0313,67.1168,67.0218,67.0978,6744.0
2020-02-03 15:00:00,70.61,70.64,70.6,70.64,3200.0,67.0693,67.0978,67.0598,67.0978,3200.0
2020-02-03 15:10:00,70.62,70.62,70.54,70.54,12304.0,67.0788,67.0788,67.0028,67.0028,12304.0
2020-02-03 15:20:00,70.56,70.6,70.54,70.59,12152.0,67.0218,67.0598,67.0028,67.0503,12152.0
2020-02-03 15:30:00,70.58,70.63,70.57,70.58,22148.0,67.0408,67.0883,67.0313,67.0408,22148.0
2020-02-03 15:40:00,70.57,70.58,70.38,70.39,37976.0,67.0313,67.0408,66.8509,66.8604,37976.0
2020-02-03 15:50:00,70.36,70.6,70.31,70.5,154620.0,66.8319,67.0598,66.7844,66.9649,154620.0
2020-02-04 09:30:00,71.39,71.4,71.03,71.1,27712.0,67.8102,67.8197,67.4683,67.5348,27712.0
2020-02-04 09:40:00,71.1,71.32,71.1,71.18,29768.0,67.5348,67.7437,67.5348,67.6108,29768.0
2020-02-04 09:50:00,71.16,71.36,70.76,70.76,49620.0,67.5918,67.7817,67.2118,67.2118,49620.0
2020-02-04 10:00:00,70.89,71.14,70.89,71.14,13264.0,67.3353,67.5728,67.3353,67.5728,13264.0
2020-02-04 10:10:00,71.11,71.16,71.03,71.12,20228.0,67.5443,67.5918,67.4683,67.5538,20228.0
2020-02-04 10:20:00,71.11,71.23,71.08,71.23,9000.0,67.5443,67.6583,67.5158,67.6583,9000.0
2020-02-04 10:30:00,71.28,71.36,71.21,71.25,12772.0,67.7057,67.7817,67.6393,67.6772,12772.0
2020-02-04 10:40:00,71.29,71.37,71.29,71.36,22900.0,67.7152,67.7912,67.7152,67.7817,22900.0
2020-02-04 10:50:00,71.36,71.36,71.13,71.14,11368.0,67.7817,67.7817,67.5633,67.5728,11368.0
2020-02-04 11:00:00,71.1,71.12,71.0,71.0,15512.0,67.5348,67.5538,67.4398,67.4398,15512.0
2020-02-04 11:10:00,71.05,71.09,71.04,71.08,9768.0,67.4873,67.5253,67.4778,67.5158,9768.0
2020-02-04 11:20:00,71.08,71.2,71.06,71.17,17944.0,67.5158,67.6298,67.4968,67.6013,17944.0
2020-02-04 11:30:00,71.14,71.25,71.14,71.21,8400.0,67.5728,67.6772,67.5728,67.6393,8400.0
2020-02-04 11:40:00,71.23,71.32,71.2,71.24,28116.0,67.6583,67.7437,67.6298,67.6677,28116.0
2020-02-04 11:50:00,71.25,71.28,71.23,71.28,4400.0,67.6772,67.7057,67.6583,67.7057,4400.0
2020-02-04 12:00:00,71.28,71.32,71.26,71.31,5716.0,67.7057,67.7437,67.6867,67.7342,5716.0
2020-02-04 12:10:00,71.39,71.41,71.35,71.35,6760.0,67.8102,67.8292,67.7722,67.7722,6760.0
2020-02-04 12:20:00,71.36,71.42,71.36,71.41,8052.0,67.7817,67.8387,67.7817,67.8292,8052.0
2020-02-04 12:30:00,71.42,71.42,71.27,71.33,27200.0,67.8387,67.8387,67.6962,67.7532,27200.0
2020-02-04 12:40:00,71.35,71.39,71.34,71.38,12196.0,67.7722,67.8102,67.7627,67.8007,12196.0
2020-02-04 12:50:00,71.38,71.46,71.38,71.43,5900.0,67.8007,67.8767,67.8007,67.8482,5900.0
2020-02-04 13:00:00,71.44,71.44,71.35,71.39,11380.0,67.8577,67.8577,67.7722,67.8102,11380.0
2020-02-04 13:10:00,71.4,71.4,71.34,71.35,5600.0,67.8197,67.8197,67.7627,67.7722,5600.0
2020-02-04 13:20:00,71.33,71.36,71.3,71.32,8892.0,67.7532,67.7817,67.7247,67.7437,8892.0
2020-02-04 13:30:00,71.3,71.35,71.3,71.32,6800.0,67.7247,67.7722,67.7247,67.7437,6800.0
2020-02-04 13:40:00,71.36,71.41,71.36,71.41,4000.0,67.7817,67.8292,67.7817,67.8292,4000.0
2020-02-04 13:50:00,71.39,71.47,71.39,71.47,8800.0,67.8102,67.8862,67.8102,67.8862,8800.0
2020-02-04 14:00:00,71.48,71.52,71.48,71.5,7600.0,67.8957,67.9337,67.8957,67.9147,7600.0
2020-02-04 14:10:00,71.5,71.56,71.5,71.5,7236.0,67.9147,67.9717,67.9147,67.9147,7236.0
2020-02-04 14:20:00,71.5,71.51,71.49,71.49,4276.0,67.9147,67.9242,67.9052,67.9052,4276.0
2020-02-04 14:30:00,71.49,71.57,71.49,71.55,13600.0,67.9052,67.9812,67.9052,67.9622,13600.0
2020-02-04 14:40:00,71.55,71.61,71.55,71.56,78832.0,67.9622,68.0192,67.9622,67.9717,78832.0
2020-02-04 14:50:00,71.57,71.62,71.43,71.44,28148.0,67.9812,68.0287,67.8482,67.8577,28148.0
2020-02-04 15:00:00,71.42,71.63,71.4,71.54,63856.0,67.8387,68.0382,67.8197,67.9527,63856.0
2020-02-04 15:10:00,71.56,71.66,71.52,71.66,51984.0,67.9717,68.0667,67.9337,68.0667,51984.0
2020-02-04 15:20:00,71.67,71.69,71.64,71.68,22640.0,68.0762,68.0952,68.0477,68.0857,22640.0
2020-02-04 15:30:00,71.68,71.71,71.54,71.71,70920.0,68.0857,68.1142,67.9527,68.1142,70920.0
2020-02-04 15:40:00,71.7,71.72,71.61,71.71,85408.0,68.1047,68.1237,68.0192,68.1142,85408.0
2020-02-04 15:50:00,71.7,71.71,71.43,71.52,127340.0,68.1047,68.1142,67.8482,67.9337,127340.0
2020-02-05 09:30:00,72.46,72.54,72.1,72.27,85972.0,68.8266,68.9026,68.4846,68.6461,85972.0
2020-02-05 09:40:00,72.27,72.61,72.25,72.57,64432.0,68.6461,68.9691,68.6271,68.9311,64432.0
2020-02-05 09:50:00,72.58,72.68,72.36,72.61,38632.0,68.9406,69.0355,68.7316,68.9691,38632.0
2020-02-05 10:00:00,72.6,72.77,72.6,72.67,21956.0,68.9596,69.121,68.9596,69.026,21956.0
2020-02-05 10:10:00,72.74,72.81,72.68,72.73,28848.0,69.0925,69.159,69.0355,69.083,28848.0
2020-02-05 10:20:00,72.74,72.75,72.39,72.53,32296.0,69.0925,69.102,68.7601,68.8931,32296.0
2020-02-05 10:30:00,72.53,72.61,72.48,72.48,51020.0,68.8931,68.9691,68.8456,68.8456,51020.0
2020-02-05 10:40:00,72.41,72.63,72.39,72.55,50400.0,68.7791,68.988,68.7601,68.9121,50400.0
2020-02-05 10:50:00,72.56,72.73,72.56,72.66,40848.0,68.9216,69.083,68.9216,69.0165,40848.0
2020-02-05 11:00:00,72.65,72.67,72.5,72.59,73200.0,69.007,69.026,68.8646,68.9501,73200.0
2020-02-05 11:10:00,72.62,72.73,72.61,72.65,23600.0,68.9786,69.083,68.9691,69.007,23600.0
2020-02-05 11:20:00,72.61,72.66,72.53,72.6,28048.0,68.9691,69.0165,68.8931,68.9596,28048.0
2020-02-05 11:30:00,72.6,72.67,72.6,72.62,19060.0,68.9596,69.026,68.9596,68.9786,19060.0
2020-02-05 11:40:00,72.59,72.7,72.56,72.69,15464.0,68.9501,69.0545,68.9216,69.045,15464.0
2020-02-05 11:50:00,72.69,72.73,72.63,72.73,12928.0,69.045,69.083,68.988,69.083,12928.0
2020-02-05 12:00:00,72.75,72.8,72.7,72.76,16504.0,69.102,69.1495,69.0545,69.1115,16504.0
2020-02-05 12:10:00,72.77,72.77,72.69,72.69,9644.0,69.121,69.121,69.045,69.045,9644.0
2020-02-05 12:20:00,72.64,72.67,72.61,72.64,15632.0,68.9975,69.026,68.9691,68.9975,15632.0
2020-02-05 12:30:00,72.61,72.65,72.55,72.61,32552.0,68.9691,69.007,68.9121,68.9691,32552.0
2020-02-05 12:40:00,72.51,72.62,72.51,72.58,20140.0,68.8741,68.9786,68.8741,68.9406,20140.0
2020-02-05 12:50:00,72.59,72.61,72.53,72.53,21008.0,68.9501,68.9691,68.8931,68.8931,21008.0
2020-02-05 13:00:00,72.53,72.62,72.51,72.62,15600.0,68.8931,68.9786,68.8741,68.9786,15600.0
2020-02-05 13:10:00,72.6,72.64,72.58,72.6,19524.0,68.9596,68.9975,68.9406,68.9596,19524.0
2020-02-05 13:20:00,72.6,72.6,72.5,72.51,22400.0,68.9596,68.9596,68.8646,68.8741,22400.0
2020-02-05 13:30:00,72.51,72.57,72.49,72.5,35516.0,68.8741,68.9311,68.8551,68.8646,35516.0
2020-02-05 13:40:00,72.48,72.57,72.47,72.51,28440.0,68.8456,68.9311,68.8361,68.8741,28440.0
2020-02-05 13:50:00,72.54,72.57,72.49,72.56,57304.0,68.9026,68.9311,68.8551,68.9216,57304.0
2020-02-05 14:00:00,72.56,72.56,72.44,72.47,32216.0,68.9216,68.9216,68.8076,68.8361,32216.0
2020-02-05 14:10:00,72.45,72.56,72.42,72.56,32684.0,68.8171,68.9216,68.7886,68.9216,32684.0
2020-02-05 14:20:00,72.58,72.74,72.58,72.72,16688.0,68.9406,69.0925,68.9406,69.0735,16688.0
2020-02-05 14:30:00,72.73,72.78,72.73,72.76,11516.0,69.083,69.1305,69.083,69.1115,11516.0
2020-02-05 14:40:00,72.76,72.82,72.75,72.78,23076.0,69.1115,69.1685,69.102,69.1305,23076.0
2020-02-05 14:50:00,72.8,72.96,72.8,72.86,20280.0,69.1495,69.3015,69.1495,69.2065,20280.0
2020-02-05 15:00:00,72.86,72.97,72.86,72.95,24096.0,69.2065,69.311,69.2065,69.292,24096.0
2020-02-05 15:10:00,72.96,72.97,72.87,72.89,25340.0,69.3015,69.311,69.216,69.235,25340.0
2020-02-05 15:20:00,72.89,72.94,72.85,72.86,51036.0,69.235,69.2825,69.197,69.2065,51036.0
2020-02-05 15:30:00,72.86,72.88,72.76,72.83,66068.0,69.2065,69.2255,69.1115,69.178,66068.0
2020-02-05 15:40:00,72.81,72.93,72.8,72.93,51712.0,69.159,69.273,69.1495,69.273,51712.0
2020-02-05 15:50:00,72.89,72.89,72.77,72.85,228312.0,69.235,69.235,69.121,69.197,228312.0
2020-02-06 09:30:00,73.12,73.26,72.83,72.92,31252.0,69.4535,69.5865,69.178,69.2635,31252.0
2020-02-06 09:40:00,73.05,73.14,73.01,73.01,10400.0,69.387,69.4725,69.349,69.349,10400.0
2020-02-06 09:50:00,73.16,73.21,73.05,73.13,16400.0,69.4915,69.539,69.387,69.463,16400.0
2020-02-06 10:00:00,73.11,73.11,72.93,72.96,20556.0,69.444,69.444,69.273,69.3015,20556.0
2020-02-06 10:10:00,73.01,73.21,73.01,73.09,8800.0,69.349,69.539,69.349,69.425,8800.0
2020-02-06 10:20:00,73.15,73.38,73.09,73.22,35720.0,69.482,69.7004,69.425,69.5485,35720.0
2020-02-06 10:30:00,73.23,73.29,73.19,73.29,13200.0,69.558,69.615,69.52,69.615,13200.0
2020-02-06 10:40:00,73.28,73.33,73.17,73.28,14492.0,69.6055,69.6529,69.501,69.6055,14492.0
2020-02-06 10:50:00,73.3,73.31,73.22,73.27,17272.0,69.6245,69.634,69.5485,69.596,17272.0
2020-02-06 11:00:00,73.24,73.26,73.18,73.23,24704.0,69.5675,69.5865,69.5105,69.558,24704.0
2020-02-06 11:10:00,73.25,73.3,73.23,73.27,17148.0,69.577,69.6245,69.558,69.596,17148.0
2020-02-06 11:20:00,73.26,73.32,73.21,73.32,13800.0,69.5865,69.6434,69.539,69.6434,13800.0
2020-02-06 11:30:00,73.33,73.39,73.33,73.33,7400.0,69.6529,69.7099,69.6529,69.6529,7400.0
2020-02-06 11:40:00,73.35,73.36,73.24,73.24,5740.0,69.6719,69.6814,69.5675,69.5675,5740.0
2020-02-06 11:50:00,73.24,73.24,73.1,73.15,11648.0,69.5675,69.5675,69.4345,69.482,11648.0
2020-02-06 12:00:00,73.14,73.27,73.12,73.26,18220.0,69.4725,69.596,69.4535,69.5865,18220.0
2020-02-06 12:10:00,73.27,73.32,73.26,73.32,12216.0,69.596,69.6434,69.5865,69.6434,12216.0
2020-02-06 12:20:00,73.33,73.42,73.3,73.42,18924.0,69.6529,69.7384,69.6245,69.7384,18924.0
2020-02-06 12:30:00,73.41,73.42,73.36,73.42,15360.0,69.7289,69.7384,69.6814,69.7384,15360.0
2020-02-06 12:40:00,73.42,73.47,73.41,73.46,28604.0,69.7384,69.7859,69.7289,69.7764,28604.0
2020-02-06 12:50:00,73.46,73.5,73.42,73.5,16368.0,69.7764,69.8144,69.7384,69.8144,16368.0
2020-02-06 13:00:00,73.48,73.53,73.48,73.53,13652.0,69.7954,69.8429,69.7954,69.8429,13652.0
2020-02-06 13:10:00,73.52,73.62,73.52,73.62,12004.0,69.8334,69.9284,69.8334,69.9284,12004.0
2020-02-06 13:20:00,73.61,73.64,73.58,73.62,26640.0,69.9189,69.9474,69.8904,69.9284,26640.0
2020-02-06 13:30:00,73.66,73.66,73.54,73.58,26684.0,69.9664,69.9664,69.8524,69.8904,26684.0
2020-02-06 13:40:00,73.59,73.69,73.58,73.69,21188.0,69.8999,69.9949,69.8904,69.9949,21188.0
2020-02-06 13:50:00,73.67,73.67,73.57,73.61,76292.0,69.9759,69.9759,69.8809,69.9189,76292.0
2020-02-06 14:00:00,73.62,73.62,73.49,73.53,143776.0,69.9284,69.9284,69.8049,69.8429,143776.0
2020-02-06 14:10:00,73.53,73.54,73.39,73.41,50580.0,69.8429,69.8524,69.7099,69.7289,50580.0
2020-02-06 14:20:00,73.41,73.41,73.25,73.35,14800.0,69.7289,69.7289,69.577,69.6719,14800.0
2020-02-06 14:30:00,73.36,73.44,73.34,73.42,27860.0,69.6814,69.7574,69.6624,69.7384,27860.0
2020-02-06 14:40:00,73.41,73.51,73.39,73.49,17752.0,69.7289,69.8239,69.7099,69.8049,17752.0
2020-02-06 14:50:00,73.49,73.49,73.43,73.43,7536.0,69.8049,69.8049,69.7479,69.7479,7536.0
2020-02-06 15:00:00,73.39,73.45,73.39,73.45,10800.0,69.7099,69.7669,69.7099,69.7669,10800.0
2020-02-06 15:10:00,73.44,73.46,73.33,73.39,31200.0,69.7574,69.7764,69.6529,69.7099,31200.0
2020-02-06 15:20:00,73.38,73.44,73.33,73.36,22592.0,69.7004,69.7574,69.6529,69.6814,22592.0
2020-02-06 15:30:00,73.37,73.41,73.32,73.39,30412.0,69.6909,69.7289,69.6434,69.7099,30412.0
2020-02-06 15:40:00,73.39,73.43,73.34,73.38,52840.0,69.7099,69.7479,69.6624,69.7004,52840.0
2020-02-06 15:50:00,73.38,73.45,73.3,73.42,131928.0,69.7004,69.7669,69.6245,69.7384,131928.0
2020-02-07 09:30:00,72.91,73.39,72.67,73.33,56352.0,69.254,69.7099,69.026,69.6529,56352.0
2020-02-07 09:40:00,73.3,73.56,73.03,73.18,46380.0,69.6245,69.8714,69.368,69.5105,46380.0
2020-02-07 09:50:00,73.21,73.37,73.05,73.05,6800.0,69.539,69.6909,69.387,69.387,6800.0
2020-02-07 10:00:00,73.12,73.19,73.04,73.19,5660.0,69.4535,69.52,69.3775,69.52,5660.0
2020-02-07 10:10:00,73.22,73.39,73.18,73.39,4804.0,69.5485,69.7099,69.5105,69.7099,4804.0
2020-02-07 10:20:00,73.39,73.47,73.36,73.36,2800.0,69.7099,69.7859,69.6814,69.6814,2800.0
2020-02-07 10:30:00,73.32,73.4,73.32,73.36,6956.0,69.6434,69.7194,69.6434,69.6814,6956.0
2020-02-07 10:40:00,73.33,73.33,72.86,72.86,43572.0,69.6529,69.6529,69.2065,69.2065,43572.0
2020-02-07 10:50:00,73.11,73.14,72.93,73.11,7540.0,69.444,69.4725,69.273,69.444,7540.0
2020-02-07 11:00:00,73.03,73.05,72.96,73.01,11684.0,69.368,69.387,69.3015,69.349,11684.0
2020-02-07 11:10:00,73.03,73.05,72.94,72.99,5676.0,69.368,69.387,69.2825,69.33,5676.0
2020-02-07 11:20:00,72.99,73.05,72.99,73.02,3200.0,69.33,69.387,69.33,69.3585,3200.0
2020-02-07 11:30:00,73.0,73.1,73.0,73.1,4800.0,69.3395,69.4345,69.3395,69.4345,4800.0
2020-02-07 11:40:00,73.09,73.12,73.06,73.06,3200.0,69.425,69.4535,69.3965,69.3965,3200.0
2020-02-07 11:50:00,73.04,73.06,73.01,73.02,4400.0,69.3775,69.3965,69.349,69.3585,4400.0
2020-02-07 12:00:00,73.02,73.09,73.01,73.03,10080.0,69.3585,69.425,69.349,69.368,10080.0
2020-02-07 12:10:00,72.96,73.02,72.96,72.97,14552.0,69.3015,69.3585,69.3015,69.311,14552.0
2020-02-07 12:20:00,72.99,73.0,72.91,72.98,20408.0,69.33,69.3395,69.254,69.3205,20408.0
2020-02-07 12:30:00,72.96,73.04,72.92,73.04,16512.0,69.3015,69.3775,69.2635,69.3775,16512.0
2020-02-07 12:40:00,73.03,73.09,73.03,73.09,7844.0,69.368,69.425,69.368,69.425,7844.0
2020-02-07 12:50:00,73.1,73.3,73.08,73.2,18396.0,69.4345,69.6245,69.4155,69.5295,18396.0
2020-02-07 13:00:00,73.16,73.16,73.02,73.02,3200.0,69.4915,69.4915,69.3585,69.3585,3200.0
2020-02-07 13:10:00,73.01,73.01,72.91,72.92,6040.0,69.349,69.349,69.254,69.2635,6040.0
2020-02-07 13:20:00,72.92,72.93,72.83,72.93,8112.0,69.2635,69.273,69.178,69.273,8112.0
2020-02-07 13:30:00,72.96,72.99,72.83,72.84,14720.0,69.3015,69.33,69.178,69.1875,14720.0
2020-02-07 13:40:00,72.84,72.89,72.75,72.84,7200.0,69.1875,69.235,69.102,69.1875,7200.0
2020-02-07 13:50:00,72.86,73.0,72.86,72.92,21096.0,69.2065,69.3395,69.2065,69.2635,21096.0
2020-02-07 14:00:00,72.91,72.95,72.84,72.92,11564.0,69.254,69.292,69.1875,69.2635,11564.0
2020-02-07 14:10:00,72.89,72.91,72.84,72.87,5600.0,69.235,69.254,69.1875,69.216,5600.0
2020-02-07 14:20:00,72.87,72.92,72.84,72.86,9560.0,69.216,69.2635,69.1875,69.2065,9560.0
2020-02-07 14:30:00,72.91,72.96,72.91,72.95,3200.0,69.254,69.3015,69.254,69.292,3200.0
2020-02-07 14:40:00,72.91,73.0,72.86,72.97,8300.0,69.254,69.3395,69.2065,69.311,8300.0
2020-02-07 14:50:00,72.93,72.96,72.89,72.96,6400.0,69.273,69.3015,69.235,69.3015,6400.0
2020-02-07 15:00:00,72.95,72.97,72.86,72.96,9052.0,69.292,69.311,69.2065,69.3015,9052.0
2020-02-07 15:10:00,72.94,72.98,72.94,72.96,7148.0,69.2825,69.3205,69.2825,69.3015,7148.0
2020-02-07 15:20:00,72.96,72.97,72.92,72.94,11660.0,69.3015,69.311,69.2635,69.2825,11660.0
2020-02-07 15:30:00,72.94,73.04,72.94,73.0,13120.0,69.2825,69.3775,69.2825,69.3395,13120.0
2020-02-07 15:40:00,73.0,73.16,72.99,73.07,34000.0,69.3395,69.4915,69.33,69.406,34000.0
2020-02-07 15:50:00,73.02,73.13,72.86,72.9,87444.0,69.3585,69.463,69.2065,69.2445,87444.0
2020-02-10 09:30:00,72.9,72.93,72.81,72.93,18532.0,69.2445,69.273,69.159,69.273,18532.0
2020-02-10 09:40:00,73.05,73.17,72.91,72.94,9332.0,69.387,69.501,69.254,69.2825,9332.0
2020-02-10 09:50:00,72.88,73.03,72.87,73.0,13600.0,69.2255,69.368,69.216,69.3395,13600.0
2020-02-10 10:00:00,73.0,73.0,72.87,72.9,6000.0,69.3395,69.3395,69.216,69.2445,6000.0
2020-02-10 10:10:00,72.83,72.91,72.71,72.86,8800.0,69.178,69.254,69.064,69.2065,8800.0
2020-02-10 10:20:00,72.86,72.95,72.86,72.92,6400.0,69.2065,69.292,69.2065,69.2635,6400.0
2020-02-10 10:30:00,73.01,73.01,72.91,72.98,7048.0,69.349,69.349,69.254,69.3205,7048.0
2020-02-10 10:40:00,72.99,73.04,72.95,73.02,13916.0,69.33,69.3775,69.292,69.3585,13916.0
2020-02-10 10:50:00,73.04,73.13,73.02,73.04,9488.0,69.3775,69.463,69.3585,69.3775,9488.0
2020-02-10 11:00:00,73.05,73.11,73.04,73.11,8904.0,69.387,69.444,69.3775,69.444,8904.0
2020-02-10 11:10:00,73.08,73.11,73.0,73.02,7024.0,69.4155,69.444,69.3395,69.3585,7024.0
2020-02-10 11:20:00,73.07,73.15,73.05,73.14,14780.0,69.406,69.482,69.387,69.4725,14780.0
2020-02-10 11:30:00,73.17,73.21,73.07,73.07,10740.0,69.501,69.539,69.406,69.406,10740.0
2020-02-10 11:40:00,73.03,73.07,72.95,72.95,11600.0,69.368,69.406,69.292,69.292,11600.0
2020-02-10 11:50:00,72.91,72.94,72.61,72.73,73364.0,69.254,69.2825,68.9691,69.083,73364.0
2020-02-10 12:00:00,72.73,72.8,72.55,72.63,63812.0,69.083,69.1495,68.9121,68.988,63812.0
2020-02-10 12:10:00,72.64,72.66,72.54,72.54,11540.0,68.9975,69.0165,68.9026,68.9026,11540.0
2020-02-10 12:20:00,72.56,72.75,72.56,72.72,19392.0,68.9216,69.102,68.9216,69.0735,19392.0
2020-02-10 12:30:00,72.64,72.78,72.61,72.74,10756.0,68.9975,69.1305,68.9691,69.0925,10756.0
2020-02-10 12:40:00,72.76,72.77,72.71,72.75,9868.0,69.1115,69.121,69.064,69.102,9868.0
2020-02-10 12:50:00,72.76,72.88,72.75,72.83,32932.0,69.1115,69.2255,69.102,69.178,32932.0
2020-02-10 13:00:00,72.77,72.81,72.66,72.66,8000.0,69.121,69.159,69.0165,69.0165,8000.0
2020-02-10 13:10:00,72.69,72.73,72.63,72.63,13472.0,69.045,69.083,68.988,68.988,13472.0
2020-02-10 13:20:00,72.65,72.74,72.55,72.72,70704.0,69.007,69.0925,68.9121,69.0735,70704.0
2020-02-10 13:30:00,72.71,72.75,72.5,72.56,15084.0,69.064,69.102,68.8646,68.9216,15084.0
2020-02-10 13:40:00,72.55,72.55,72.42,72.42,19260.0,68.9121,68.9121,68.7886,68.7886,19260.0
2020-02-10 13:50:00,72.42,72.43,72.3,72.34,23680.0,68.7886,68.7981,68.6746,68.7126,23680.0
2020-02-10 14:00:00,72.34,72.54,72.33,72.51,9036.0,68.7126,68.9026,68.7031,68.8741,9036.0
2020-02-10 14:10:00,72.51,72.52,72.48,72.49,11988.0,68.8741,68.8836,68.8456,68.8551,11988.0
2020-02-10 14:20:00,72.49,72.5,72.46,72.47,3200.0,68.8551,68.8646,68.8266,68.8361,3200.0
2020-02-10 14:30:00,72.5,72.56,72.5,72.55,3200.0,68.8646,68.9216,68.8646,68.9121,3200.0
2020-02-10 14:40:00,72.51,72.62,72.49,72.62,5200.0,68.8741,68.9786,68.8551,68.9786,5200.0
2020-02-10 14:50:00,72.58,72.65,72.58,72.65,14624.0,68.9406,69.007,68.9406,69.007,14624.0
2020-02-10 15:00:00,72.67,72.83,72.67,72.83,12416.0,69.026,69.178,69.026,69.178,12416.0
2020-02-10 15:10:00,72.85,72.91,72.85,72.86,10492.0,69.197,69.254,69.197,69.2065,10492.0
2020-02-10 15:20:00,72.87,72.96,72.85,72.95,10908.0,69.216,69.3015,69.197,69.292,10908.0
2020-02-10 15:30:00,72.94,72.99,72.91,72.99,9560.0,69.2825,69.33,69.254,69.33,9560.0
2020-02-10 15:40:00,72.91,72.97,72.9,72.97,26832.0,69.254,69.311,69.2445,69.311,26832.0
2020-02-10 15:50:00,72.98,73.15,72.91,73.15,105836.0,69.3205,69.482,69.254,69.482,105836.0
2020-02-11 09:30:00,73.51,73.69,73.23,73.23,26856.0,69.8239,69.9949,69.558,69.558,26856.0
2020-02-11 09:40:00,73.31,73.35,73.22,73.22,3616.0,69.634,69.6719,69.5485,69.5485,3616.0
2020-02-11 09:50:00,73.25,73.29,73.16,73.16,5600.0,69.577,69.615,69.4915,69.4915,5600.0
2020-02-11 10:00:00,73.28,73.39,73.21,73.29,16148.0,69.6055,69.7099,69.539,69.615,16148.0
2020-02-11 10:10:00,73.29,73.35,73.23,73.32,19376.0,69.615,69.6719,69.558,69.6434,19376.0
2020-02-11 10:20:00,73.31,73.31,73.22,73.29,5240.0,69.634,69.634,69.5485,69.615,5240.0
2020-02-11 10:30:00,73.29,73.33,73.22,73.22,13580.0,69.615,69.6529,69.5485,69.5485,13580.0
2020-02-11 10:40:00,73.21,73.3,73.21,73.26,12304.0,69.539,69.6245,69.539,69.5865,12304.0
2020-02-11 10:50:00,73.26,73.33,73.24,73.28,21576.0,69.5865,69.6529,69.5675,69.6055,21576.0
2020-02-11 11:00:00,73.25,73.38,73.25,73.36,22176.0,69.577,69.7004,69.577,69.6814,22176.0
2020-02-11 11:10:00,73.34,73.38,73.27,73.38,17928.0,69.6624,69.7004,69.596,69.7004,17928.0
2020-02-11 11:20:00,73.33,73.33,73.13,73.14,25124.0,69.6529,69.6529,69.463,69.4725,25124.0
2020-02-11 11:30:00,73.12,73.14,73.07,73.1,13140.0,69.4535,69.4725,69.406,69.4345,13140.0
2020-02-11 11:40:00,73.09,73.2,73.09,73.18,10180.0,69.425,69.5295,69.425,69.5105,10180.0
2020-02-11 11:50:00,73.18,73.2,73.15,73.19,8992.0,69.5105,69.5295,69.482,69.52,8992.0
2020-02-11 12:00:00,73.21,73.22,73.16,73.21,11332.0,69.539,69.5485,69.4915,69.539,11332.0
2020-02-11 12:10:00,73.22,73.23,73.19,73.23,15196.0,69.5485,69.558,69.52,69.558,15196.0
2020-02-11 12:20:00,73.2,73.2,73.13,73.16,6800.0,69.5295,69.5295,69.463,69.4915,6800.0
2020-02-11 12:30:00,73.13,73.16,73.11,73.14,8680.0,69.463,69.4915,69.444,69.4725,8680.0
2020-02-11 12:40:00,73.14,73.15,73.08,73.13,11804.0,69.4725,69.482,69.4155,69.463,11804.0
2020-02-11 12:50:00,73.11,73.2,73.1,73.18,13344.0,69.444,69.5295,69.4345,69.5105,13344.0
2020-02-11 13:00:00,73.19,73.31,73.17,73.28,6800.0,69.52,69.634,69.501,69.6055,6800.0
2020-02-11 13:10:00,73.28,73.32,73.27,73.32,15484.0,69.6055,69.6434,69.596,69.6434,15484.0
2020-02-11 13:20:00,73.32,73.42,73.31,73.42,4400.0,69.6434,69.7384,69.634,69.7384,4400.0
2020-02-11 13:30:00,73.44,73.47,73.43,73.44,14380.0,69.7574,69.7859,69.7479,69.7574,14380.0
2020-02-11 13:40:00,73.45,73.51,73.45,73.5,4400.0,69.7669,69.8239,69.7669,69.8144,4400.0
2020-02-11 13:50:00,73.5,73.51,73.44,73.51,7232.0,69.8144,69.8239,69.7574,69.8239,7232.0
2020-02-11 14:00:00,73.5,73.5,73.42,73.48,10360.0,69.8144,69.8144,69.7384,69.7954,10360.0
2020-02-11 14:10:00,73.5,73.5,73.37,73.39,7688.0,69.8144,69.8144,69.6909,69.7099,7688.0
2020-02-11 14:20:00,73.4,73.46,73.35,73.46,12364.0,69.7194,69.7764,69.6719,69.7764,12364.0
2020-02-11 14:30:00,73.47,73.47,73.45,73.47,3840.0,69.7859,69.7859,69.7669,69.7859,3840.0
2020-02-11 14:40:00,73.46,73.5,73.46,73.49,19648.0,69.7764,69.8144,69.7764,69.8049,19648.0
2020-02-11 14:50:00,73.48,73.49,73.33,73.37,10632.0,69.7954,69.8049,69.6529,69.6909,10632.0
2020-02-11 15:00:00,73.38,73.39,73.3,73.35,5600.0,69.7004,69.7099,69.6245,69.6719,5600.0
2020-02-11 15:10:00,73.31,73.38,73.31,73.33,9236.0,69.634,69.7004,69.634,69.6529,9236.0
2020-02-11 15:20:00,73.34,73.42,73.33,73.39,9600.0,69.6624,69.7384,69.6529,69.7099,9600.0
2020-02-11 15:30:00,73.46,73.46,73.39,73.42,19556.0,69.7764,69.7764,69.7099,69.7384,19556.0
2020-02-11 15:40:00,73.41,73.44,73.38,73.38,23344.0,69.7289,69.7574,69.7004,69.7004,23344.0
2020-02-11 15:50:00,73.39,73.44,73.28,73.38,78600.0,69.7099,69.7574,69.6055,69.7004,78600.0
2020-02-12 09:30:00,73.63,73.75,73.31,73.38,46772.0,69.9379,70.0519,69.634,69.7004,46772.0
2020-02-12 09:40:00,73.45,73.47,73.34,73.45,17956.0,69.7669,69.7859,69.6624,69.7669,17956.0
2020-02-12 09:50:00,73.45,73.51,73.39,73.46,13200.0,69.7669,69.8239,69.7099,69.7764,13200.0
2020-02-12 10:00:00,73.58,73.63,73.53,73.61,9600.0,69.8904,69.9379,69.8429,69.9189,9600.0
2020-02-12 10:10:00,73.6,73.73,73.53,73.68,19628.0,69.9094,70.0329,69.8429,69.9854,19628.0
2020-02-12 10:20:00,73.74,73.92,73.74,73.86,18720.0,70.0424,70.2134,70.0424,70.1564,18720.0
2020-02-12 10:30:00,73.88,73.9,73.72,73.83,12000.0,70.1754,70.1944,70.0234,70.1279,12000.0
2020-02-12 10:40:00,73.84,73.95,73.82,73.95,10044.0,70.1374,70.2419,70.1184,70.2419,10044.0
2020-02-12 10:50:00,73.85,73.92,73.75,73.92,18852.0,70.1469,70.2134,70.0519,70.2134,18852.0
2020-02-12 11:00:00,73.86,74.0,73.86,73.99,6212.0,70.1564,70.2894,70.1564,70.2799,6212.0
2020-02-12 11:10:00,73.99,74.05,73.95,74.01,5200.0,70.2799,70.3368,70.2419,70.2989,5200.0
2020-02-12 11:20:00,74.07,74.22,74.06,74.19,9136.0,70.3558,70.4983,70.3463,70.4698,9136.0
2020-02-12 11:30:00,74.23,74.23,74.17,74.23,13644.0,70.5078,70.5078,70.4508,70.5078,13644.0
2020-02-12 11:40:00,74.25,74.25,74.09,74.15,18348.0,70.5268,70.5268,70.3748,70.4318,18348.0
2020-02-12 11:50:00,74.17,74.24,74.17,74.23,18068.0,70.4508,70.5173,70.4508,70.5078,18068.0
2020-02-12 12:00:00,74.23,74.35,74.18,74.27,15016.0,70.5078,70.6218,70.4603,70.5458,15016.0
2020-02-12 12:10:00,74.23,74.25,74.22,74.25,10000.0,70.5078,70.5268,70.4983,70.5268,10000.0
2020-02-12 12:20:00,74.22,74.26,74.18,74.22,6400.0,70.4983,70.5363,70.4603,70.4983,6400.0
2020-02-12 12:30:00,74.21,74.34,74.21,74.31,12288.0,70.4888,70.6123,70.4888,70.5838,12288.0
2020-02-12 12:40:00,74.3,74.32,74.23,74.3,8000.0,70.5743,70.5933,70.5078,70.5743,8000.0
2020-02-12 12:50:00,74.29,74.31,74.22,74.26,7888.0,70.5648,70.5838,70.4983,70.5363,7888.0
2020-02-12 13:00:00,74.29,74.33,74.2,74.33,27028.0,70.5648,70.6028,70.4793,70.6028,27028.0
2020-02-12 13:10:00,74.33,74.42,74.3,74.35,15688.0,70.6028,70.6883,70.5743,70.6218,15688.0
2020-02-12 13:20:00,74.34,74.42,74.31,74.42,23596.0,70.6123,70.6883,70.5838,70.6883,23596.0
2020-02-12 13:30:00,74.42,74.48,74.39,74.46,8104.0,70.6883,70.7453,70.6598,70.7263,8104.0
2020-02-12 13:40:00,74.45,74.45,74.34,74.39,18464.0,70.7168,70.7168,70.6123,70.6598,18464.0
2020-02-12 13:50:00,74.39,74.45,74.33,74.39,23484.0,70.6598,70.7168,70.6028,70.6598,23484.0
2020-02-12 14:00:00,74.3,74.38,74.3,74.36,7964.0,70.5743,70.6503,70.5743,70.6313,7964.0
2020-02-12 14:10:00,74.36,74.44,74.36,74.36,41764.0,70.6313,70.7073,70.6313,70.6313,41764.0
2020-02-12 14:20:00,74.35,74.41,74.29,74.34,31200.0,70.6218,70.6788,70.5648,70.6123,31200.0
2020-02-12 14:30:00,74.3,74.38,74.28,74.37,33660.0,70.5743,70.6503,70.5553,70.6408,33660.0
2020-02-12 14:40:00,74.36,74.45,74.36,74.42,16400.0,70.6313,70.7168,70.6313,70.6883,16400.0
2020-02-12 14:50:00,74.45,74.45,74.31,74.35,10660.0,70.7168,70.7168,70.5838,70.6218,10660.0
2020-02-12 15:00:00,74.31,74.37,74.26,74.26,80172.0,70.5838,70.6408,70.5363,70.5363,80172.0
2020-02-12 15:10:00,74.27,74.28,74.14,74.19,45196.0,70.5458,70.5553,70.4223,70.4698,45196.0
2020-02-12 15:20:00,74.23,74.27,74.22,74.22,39668.0,70.5078,70.5458,70.4983,70.4983,39668.0
2020-02-12 15:30:00,74.2,74.3,74.17,74.28,66572.0,70.4793,70.5743,70.4508,70.5553,66572.0
2020-02-12 15:40:00,74.3,74.36,74.25,74.3,34204.0,70.5743,70.6313,70.5268,70.5743,34204.0
2020-02-12 15:50:00,74.33,74.35,74.19,74.31,103524.0,70.6028,70.6218,70.4698,70.5838,103524.0
2020-02-13 09:30:00,73.83,74.46,73.83,74.06,36416.0,70.1279,70.7263,70.1279,70.3463,36416.0
2020-02-13 09:40:00,74.19,74.25,74.18,74.22,4884.0,70.4698,70.5268,70.4603,70.4983,4884.0
2020-02-13 09:50:00,74.21,74.48,74.21,74.43,8692.0,70.4888,70.7453,70.4888,70.6978,8692.0
2020-02-13 10:00:00,74.37,74.37,74.16,74.21,54680.0,70.6408,70.6408,70.4413,70.4888,54680.0
2020-02-13 10:10:00,74.31,74.36,74.21,74.27,10856.0,70.5838,70.6313,70.4888,70.5458,10856.0
2020-02-13 10:20:00,74.23,74.47,74.23,74.47,10800.0,70.5078,70.7358,70.5078,70.7358,10800.0
2020-02-13 10:30:00,74.49,74.51,74.41,74.48,6400.0,70.7548,70.7738,70.6788,70.7453,6400.0
2020-02-13 10:40:00,74.5,74.55,74.43,74.5,66132.0,70.7643,70.8118,70.6978,70.7643,66132.0
2020-02-13 10:50:00,74.5,74.5,74.39,74.49,11400.0,70.7643,70.7643,70.6598,70.7548,11400.0
2020-02-13 11:00:00,74.56,74.6,74.52,74.52,4400.0,70.8213,70.8593,70.7833,70.7833,4400.0
2020-02-13 11:10:00,74.52,74.53,74.42,74.45,33640.0,70.7833,70.7928,70.6883,70.7168,33640.0
2020-02-13 11:20:00,74.46,74.52,74.45,74.5,67572.0,70.7263,70.7833,70.7168,70.7643,67572.0
2020-02-13 11:30:00,74.51,74.58,74.51,74.52,10300.0,70.7738,70.8403,70.7738,70.7833,10300.0
2020-02-13 11:40:00,74.54,74.54,74.47,74.5,2400.0,70.8023,70.8023,70.7358,70.7643,2400.0
2020-02-13 11:50:00,74.54,74.54,74.47,74.47,1200.0,70.8023,70.8023,70.7358,70.7358,1200.0
2020-02-13 12:00:00,74.45,74.58,74.45,74.58,11616.0,70.7168,70.8403,70.7168,70.8403,11616.0
2020-02-13 12:10:00,74.56,74.62,74.54,74.62,10800.0,70.8213,70.8783,70.8023,70.8783,10800.0
2020-02-13 12:20:00,74.61,74.73,74.61,74.7,7200.0,70.8688,70.9827,70.8688,70.9543,7200.0
2020-02-13 12:30:00,74.72,74.76,74.72,74.75,8112.0,70.9732,71.0112,70.9732,71.0017,8112.0
2020-02-13 12:40:00,74.77,74.77,74.64,74.66,9504.0,71.0207,71.0207,70.8973,70.9163,9504.0
2020-02-13 12:50:00,74.72,74.77,74.7,74.73,9104.0,70.9732,71.0207,70.9543,70.9827,9104.0
2020-02-13 13:00:00,74.73,74.73,74.69,74.72,6800.0,70.9827,70.9827,70.9448,70.9732,6800.0
2020-02-13 13:10:00,74.72,74.79,74.59,74.65,22596.0,70.9732,71.0397,70.8498,70.9068,22596.0
2020-02-13 13:20:00,74.68,74.68,74.59,74.67,5680.0,70.9353,70.9353,70.8498,70.9258,5680.0
2020-02-13 13:30:00,74.67,74.73,74.59,74.73,38260.0,70.9258,70.9827,70.8498,70.9827,38260.0
2020-02-13 13:40:00,74.74,74.89,74.74,74.89,10000.0,70.9922,71.1347,70.9922,71.1347,10000.0
2020-02-13 13:50:00,74.88,74.92,74.84,74.89,9664.0,71.1252,71.1632,71.0872,71.1347,9664.0
2020-02-13 14:00:00,74.92,74.95,74.89,74.89,10060.0,71.1632,71.1917,71.1347,71.1347,10060.0
2020-02-13 14:10:00,74.92,75.01,74.92,74.94,22452.0,71.1632,71.2487,71.1632,71.1822,22452.0
2020-02-13 14:20:00,74.96,75.03,74.91,75.03,11276.0,71.2012,71.2677,71.1537,71.2677,11276.0
2020-02-13 14:30:00,75.0,75.0,74.94,75.0,8016.0,71.2392,71.2392,71.1822,71.2392,8016.0
2020-02-13 14:40:00,74.97,74.97,74.81,74.85,18400.0,71.2107,71.2107,71.0587,71.0967,18400.0
2020-02-13 14:50:00,74.86,74.89,74.79,74.81,77024.0,71.1062,71.1347,71.0397,71.0587,77024.0
2020-02-13 15:00:00,74.74,74.85,74.67,74.7,14000.0,70.9922,71.0967,70.9258,70.9543,14000.0
2020-02-13 15:10:00,74.73,74.73,74.58,74.58,7348.0,70.9827,70.9827,70.8403,70.8403,7348.0
2020-02-13 15:20:00,74.59,74.6,74.49,74.53,26492.0,70.8498,70.8593,70.7548,70.7928,26492.0
2020-02-13 15:30:00,74.51,74.55,74.48,74.48,26000.0,70.7738,70.8118,70.7453,70.7453,26000.0
2020-02-13 15:40:00,74.48,74.49,74.37,74.49,21620.0,70.7453,70.7548,70.6408,70.7548,21620.0
2020-02-13 15:50:00,74.53,74.57,74.41,74.53,50228.0,70.7928,70.8308,70.6788,70.7928,50228.0
2020-02-14 09:30:00,74.68,75.18,74.34,75.01,24848.0,70.9353,71.4102,70.6123,71.2487,24848.0
2020-02-14 09:40:00,75.05,75.05,74.75,74.84,19812.0,71.2867,71.2867,71.0017,71.0872,19812.0
2020-02-14 09:50:00,74.84,74.84,74.66,74.74,9736.0,71.0872,71.0872,70.9163,70.9922,9736.0
2020-02-14 10:00:00,74.88,74.88,74.72,74.85,12184.0,71.1252,71.1252,70.9732,71.0967,12184.0
2020-02-14 10:10:00,74.8,74.89,74.76,74.89,6608.0,71.0492,71.1347,71.0112,71.1347,6608.0
2020-02-14 10:20:00,74.87,74.96,74.77,74.96,8144.0,71.1157,71.2012,71.0207,71.2012,8144.0
2020-02-14 10:30:00,74.89,74.97,74.82,74.82,10804.0,71.1347,71.2107,71.0682,71.0682,10804.0
2020-02-14 10:40:00,74.78,74.87,74.78,74.83,5520.0,71.0302,71.1157,71.0302,71.0777,5520.0
2020-02-14 10:50:00,74.95,74.95,74.86,74.86,4000.0,71.1917,71.1917,71.1062,71.1062,4000.0
2020-02-14 11:00:00,74.9,74.99,74.85,74.99,15368.0,71.1442,71.2297,71.0967,71.2297,15368.0
2020-02-14 11:10:00,74.99,75.03,74.95,75.02,8948.0,71.2297,71.2677,71.1917,71.2582,8948.0
2020-02-14 11:20:00,74.98,75.13,74.98,75.09,18408.0,71.2202,71.3627,71.2202,71.3247,18408.0
2020-02-14 11:30:00,75.11,75.18,75.08,75.18,7112.0,71.3437,71.4102,71.3152,71.4102,7112.0
2020-02-14 11:40:00,75.17,75.17,75.07,75.14,7600.0,71.4007,71.4007,71.3057,71.3722,7600.0
2020-02-14 11:50:00,75.07,75.09,75.07,75.09,1600.0,71.3057,71.3247,71.3057,71.3247,1600.0
2020-02-14 12:00:00,75.08,75.09,75.05,75.07,2000.0,71.3152,71.3247,71.2867,71.3057,2000.0
2020-02-14 12:10:00,75.06,75.26,75.06,75.24,7600.0,71.2962,71.4862,71.2962,71.4672,7600.0
2020-02-14 12:20:00,75.21,75.23,75.17,75.23,5200.0,71.4387,71.4577,71.4007,71.4577,5200.0
2020-02-14 12:30:00,75.21,75.28,75.17,75.28,7560.0,71.4387,71.5052,71.4007,71.5052,7560.0
2020-02-14 12:40:00,75.28,75.29,75.19,75.2,7100.0,71.5052,71.5147,71.4197,71.4292,7100.0
2020-02-14 12:50:00,75.17,75.18,75.13,75.17,5980.0,71.4007,71.4102,71.3627,71.4007,5980.0
2020-02-14 13:00:00,75.17,75.21,75.17,75.19,2400.0,71.4007,71.4387,71.4007,71.4197,2400.0
2020-02-14 13:10:00,75.14,75.17,75.07,75.07,17660.0,71.3722,71.4007,71.3057,71.3057,17660.0
2020-02-14 13:20:00,75.04,75.1,75.03,75.1,6236.0,71.2772,71.3342,71.2677,71.3342,6236.0
2020-02-14 13:30:00,75.04,75.23,75.04,75.23,5772.0,71.2772,71.4577,71.2772,71.4577,5772.0
2020-02-14 13:40:00,75.16,75.2,75.12,75.13,8588.0,71.3912,71.4292,71.3532,71.3627,8588.0
2020-02-14 13:50:00,75.15,75.18,75.04,75.08,14016.0,71.3817,71.4102,71.2772,71.3152,14016.0
2020-02-14 14:00:00,75.15,75.23,75.15,75.22,7732.0,71.3817,71.4577,71.3817,71.4482,7732.0
2020-02-14 14:10:00,75.14,75.15,74.96,75.07,6800.0,71.3722,71.3817,71.2012,71.3057,6800.0
2020-02-14 14:20:00,74.98,75.16,74.98,75.16,4400.0,71.2202,71.3912,71.2202,71.3912,4400.0
2020-02-14 14:30:00,75.15,75.2,75.1,75.17,4144.0,71.3817,71.4292,71.3342,71.4007,4144.0
2020-02-14 14:40:00,75.13,75.15,75.03,75.11,8308.0,71.3627,71.3817,71.2677,71.3437,8308.0
2020-02-14 14:50:00,75.06,75.08,74.95,74.95,4540.0,71.2962,71.3152,71.1917,71.1917,4540.0
2020-02-14 15:00:00,74.94,75.06,74.92,75.02,5816.0,71.1822,71.2962,71.1632,71.2582,5816.0
2020-02-14 15:10:00,75.0,75.04,74.9,74.91,9916.0,71.2392,71.2772,71.1442,71.1537,9916.0
2020-02-14 15:20:00,74.91,75.0,74.89,74.97,6800.0,71.1537,71.2392,71.1347,71.2107,6800.0
2020-02-14 15:30:00,75.03,75.11,74.97,75.08,9200.0,71.2677,71.3437,71.2107,71.3152,9200.0
2020-02-14 15:40:00,75.11,75.13,75.04,75.07,10400.0,71.3437,71.3627,71.2772,71.3057,10400.0
2020-02-14 15:50:00,75.1,75.31,75.07,75.28,67692.0,71.3342,71.5337,71.3057,71.5052,67692.0
2020-02-18 09:30:00,75.23,75.29,74.71,74.87,39240.0,71.4577,71.5147,70.9637,71.1157,39240.0
2020-02-18 09:40:00,74.77,75.24,74.77,75.18,17192.0,71.0207,71.4672,71.0207,71.4102,17192.0
2020-02-18 09:50:00,75.13,75.48,75.08,75.48,7600.0,71.3627,71.6951,71.3152,71.6951,7600.0
2020-02-18 10:00:00,75.36,75.37,75.13,75.14,14992.0,71.5812,71.5907,71.3627,71.3722,14992.0
2020-02-18 10:10:00,75.28,75.39,75.27,75.38,8972.0,71.5052,71.6097,71.4957,71.6002,8972.0
2020-02-18 10:20:00,75.42,75.42,75.14,75.26,19980.0,71.6381,71.6381,71.3722,71.4862,19980.0
2020-02-18 10:30:00,75.17,75.33,75.17,75.33,15400.0,71.4007,71.5527,71.4007,71.5527,15400.0
2020-02-18 10:40:00,75.37,75.46,75.2,75.46,4280.0,71.5907,71.6761,71.4292,71.6761,4280.0
2020-02-18 10:50:00,75.5,75.57,75.37,75.51,17568.0,71.7141,71.7806,71.5907,71.7236,17568.0
2020-02-18 11:00:00,75.45,75.45,75.29,75.31,9564.0,71.6666,71.6666,71.5147,71.5337,9564.0
2020-02-18 11:10:00,75.26,75.29,75.24,75.24,1600.0,71.4862,71.5147,71.4672,71.4672,1600.0
2020-02-18 11:20:00,75.31,75.37,75.29,75.34,6812.0,71.5337,71.5907,71.5147,71.5622,6812.0
2020-02-18 11:30:00,75.36,75.56,75.36,75.45,10800.0,71.5812,71.7711,71.5812,71.6666,10800.0
2020-02-18 11:40:00,75.5,75.5,75.32,75.32,20832.0,71.7141,71.7141,71.5432,71.5432,20832.0
2020-02-18 11:50:00,75.36,75.42,75.31,75.31,9952.0,71.5812,71.6381,71.5337,71.5337,9952.0
2020-02-18 12:00:00,75.29,75.42,75.29,75.4,14216.0,71.5147,71.6381,71.5147,71.6192,14216.0
2020-02-18 12:10:00,75.4,75.4,75.32,75.33,16400.0,71.6192,71.6192,71.5432,71.5527,16400.0
2020-02-18 12:20:00,75.29,75.38,75.26,75.28,76892.0,71.5147,71.6002,71.4862,71.5052,76892.0
2020-02-18 12:30:00,75.34,75.48,75.31,75.42,10156.0,71.5622,71.6951,71.5337,71.6381,10156.0
2020-02-18 12:40:00,75.5,75.51,75.38,75.43,8000.0,71.7141,71.7236,71.6002,71.6476,8000.0
2020-02-18 12:50:00,75.43,75.45,75.35,75.35,9644.0,71.6476,71.6666,71.5717,71.5717,9644.0
2020-02-18 13:00:00,75.38,75.47,75.38,75.46,6684.0,71.6002,71.6856,71.6002,71.6761,6684.0
2020-02-18 13:10:00,75.44,75.53,75.44,75.51,19200.0,71.6571,71.7426,71.6571,71.7236,19200.0
2020-02-18 13:20:00,75.51,75.52,75.46,75.46,6976.0,71.7236,71.7331,71.6761,71.6761,6976.0
2020-02-18 13:30:00,75.45,75.5,75.45,75.47,6800.0,71.6666,71.7141,71.6666,71.6856,6800.0
2020-02-18 13:40:00,75.5,75.5,75.45,75.49,8400.0,71.7141,71.7141,71.6666,71.7046,8400.0
2020-02-18 13:50:00,75.51,75.51,75.42,75.48,6260.0,71.7236,71.7236,71.6381,71.6951,6260.0
2020-02-18 14:00:00,75.44,75.48,75.39,75.42,10244.0,71.6571,71.6951,71.6097,71.6381,10244.0
2020-02-18 14:10:00,75.39,75.42,75.32,75.42,14188.0,71.6097,71.6381,71.5432,71.6381,14188.0
2020-02-18 14:20:00,75.49,75.61,75.46,75.58,21856.0,71.7046,71.8186,71.6761,71.7901,21856.0
2020-02-18 14:30:00,75.55,75.59,75.51,75.55,12540.0,71.7616,71.7996,71.7236,71.7616,12540.0
2020-02-18 14:40:00,75.54,75.6,75.49,75.49,17496.0,71.7521,71.8091,71.7046,71.7046,17496.0
2020-02-18 14:50:00,75.52,75.61,75.52,75.59,14576.0,71.7331,71.8186,71.7331,71.7996,14576.0
2020-02-18 15:00:00,75.59,75.63,75.55,75.56,12192.0,71.7996,71.8376,71.7616,71.7711,12192.0
2020-02-18 15:10:00,75.53,75.58,75.53,75.55,17364.0,71.7426,71.7901,71.7426,71.7616,17364.0
2020-02-18 15:20:00,75.53,75.63,75.5,75.58,15884.0,71.7426,71.8376,71.7141,71.7901,15884.0
2020-02-18 15:30:00,75.56,75.61,75.54,75.6,16888.0,71.7711,71.8186,71.7521,71.8091,16888.0
2020-02-18 15:40:00,75.6,75.6,75.49,75.49,16308.0,71.8091,71.8091,71.7046,71.7046,16308.0
2020-02-18 15:50:00,75.48,75.67,75.48,75.65,78944.0,71.6951,71.8756,71.6951,71.8566,78944.0
2020-02-19 09:30:00,75.95,75.95,75.68,75.89,24488.0,72.1416,72.1416,71.8851,72.0846,24488.0
2020-02-19 09:40:00,75.95,76.1,75.86,76.07,13576.0,72.1416,72.284,72.0561,72.2556,13576.0
2020-02-19 09:50:00,76.2,76.2,75.91,75.97,39212.0,72.379,72.379,72.1036,72.1606,39212.0
2020-02-19 10:00:00,75.93,76.02,75.89,75.96,8556.0,72.1226,72.2081,72.0846,72.1511,8556.0
2020-02-19 10:10:00,75.96,76.14,75.94,76.13,6000.0,72.1511,72.322,72.1321,72.3125,6000.0
2020-02-19 10:20:00,76.12,76.15,76.09,76.1,3600.0,72.303,72.3315,72.2746,72.284,3600.0
2020-02-19 10:30:00,76.13,76.17,76.13,76.17,5600.0,72.3125,72.3505,72.3125,72.3505,5600.0
2020-02-19 10:40:00,76.17,76.2,76.14,76.14,3200.0,72.3505,72.379,72.322,72.322,3200.0
2020-02-19 10:50:00,76.16,76.16,76.01,76.01,10028.0,72.341,72.341,72.1986,72.1986,10028.0
2020-02-19 11:00:00,76.02,76.13,76.02,76.05,8000.0,72.2081,72.3125,72.2081,72.2366,8000.0
2020-02-19 11:10:00,76.07,76.1,76.05,76.06,11952.0,72.2556,72.284,72.2366,72.2461,11952.0
2020-02-19 11:20:00,76.05,76.08,75.99,75.99,15580.0,72.2366,72.2651,72.1796,72.1796,15580.0
2020-02-19 11:30:00,75.99,76.07,75.96,76.04,15200.0,72.1796,72.2556,72.1511,72.2271,15200.0
2020-02-19 11:40:00,76.0,76.01,75.92,75.92,4812.0,72.1891,72.1986,72.1131,72.1131,4812.0
2020-02-19 11:50:00,75.95,75.97,75.94,75.94,4864.0,72.1416,72.1606,72.1321,72.1321,4864.0
2020-02-19 12:00:00,75.95,76.0,75.92,76.0,9440.0,72.1416,72.1891,72.1131,72.1891,9440.0
2020-02-19 12:10:00,76.01,76.07,76.01,76.05,11740.0,72.1986,72.2556,72.1986,72.2366,11740.0
2020-02-19 12:20:00,76.04,76.11,76.04,76.08,12944.0,72.2271,72.2935,72.2271,72.2651,12944.0
2020-02-19 12:30:00,76.11,76.13,76.1,76.1,6840.0,72.2935,72.3125,72.284,72.284,6840.0
2020-02-19 12:40:00,76.1,76.1,76.04,76.09,7600.0,72.284,72.284,72.2271,72.2746,7600.0
2020-02-19 12:50:00,76.09,76.1,75.96,75.96,24600.0,72.2746,72.284,72.1511,72.1511,24600.0
2020-02-19 13:00:00,75.98,76.04,75.96,76.04,11200.0,72.1701,72.2271,72.1511,72.2271,11200.0
2020-02-19 13:10:00,76.0,76.02,75.94,75.98,11384.0,72.1891,72.2081,72.1321,72.1701,11384.0
2020-02-19 13:20:00,75.97,75.97,75.95,75.97,8320.0,72.1606,72.1606,72.1416,72.1606,8320.0
2020-02-19 13:30:00,75.99,76.03,75.95,75.95,64736.0,72.1796,72.2176,72.1416,72.1416,64736.0
2020-02-19 13:40:00,75.93,75.98,75.93,75.96,20288.0,72.1226,72.1701,72.1226,72.1511,20288.0
2020-02-19 13:50:00,75.97,76.03,75.94,75.94,25344.0,72.1606,72.2176,72.1321,72.1321,25344.0
2020-02-19 14:00:00,75.95,76.12,75.94,76.11,29696.0,72.1416,72.303,72.1321,72.2935,29696.0
2020-02-19 14:10:00,76.11,76.13,76.08,76.09,6428.0,72.2935,72.3125,72.2651,72.2746,6428.0
2020-02-19 14:20:00,76.01,76.06,76.01,76.06,5340.0,72.1986,72.2461,72.1986,72.2461,5340.0
2020-02-19 14:30:00,76.06,76.11,76.02,76.09,21648.0,72.2461,72.2935,72.2081,72.2746,21648.0
2020-02-19 14:40:00,76.1,76.2,76.05,76.14,22184.0,72.284,72.379,72.2366,72.322,22184.0
2020-02-19 14:50:00,76.1,76.12,76.07,76.09,4400.0,72.284,72.303,72.2556,72.2746,4400.0
2020-02-19 15:00:00,76.1,76.11,76.07,76.1,5336.0,72.284,72.2935,72.2556,72.284,5336.0
2020-02-19 15:10:00,76.1,76.15,76.08,76.14,9612.0,72.284,72.3315,72.2651,72.322,9612.0
2020-02-19 15:20:00,76.14,76.16,76.13,76.13,7600.0,72.322,72.341,72.3125,72.3125,7600.0
2020-02-19 15:30:00,76.15,76.16,76.1,76.1,9344.0,72.3315,72.341,72.284,72.284,9344.0
2020-02-19 15:40:00,76.1,76.13,76.07,76.09,23200.0,72.284,72.3125,72.2556,72.2746,23200.0
2020-02-19 15:50:00,76.07,76.15,75.95,76.07,103420.0,72.2556,72.3315,72.1416,72.2556,103420.0
2020-02-20 09:30:00,75.63,76.14,75.63,76.02,24280.0,71.8376,72.322,71.8376,72.2081,24280.0
2020-02-20 09:40:00,75.99,75.99,75.66,75.68,10704.0,72.1796,72.1796,71.8661,71.8851,10704.0
2020-02-20 09:50:00,75.76,75.89,75.57,75.61,25200.0,71.9611,72.0846,71.7806,71.8186,25200.0
2020-02-20 10:00:00,75.65,75.73,75.54,75.57,38104.0,71.8566,71.9326,71.7521,71.7806,38104.0
2020-02-20 10:10:00,75.58,75.74,75.55,75.64,26496.0,71.7901,71.9421,71.7616,71.8471,26496.0
2020-02-20 10:20:00,75.64,75.69,75.56,75.64,12800.0,71.8471,71.8946,71.7711,71.8471,12800.0
2020-02-20 10:30:00,75.63,75.69,75.56,75.62,18368.0,71.8376,71.8946,71.7711,71.8281,18368.0
2020-02-20 10:40:00,75.64,75.71,75.53,75.54,25780.0,71.8471,71.9136,71.7426,71.7521,25780.0
2020-02-20 10:50:00,75.53,75.59,75.46,75.49,27632.0,71.7426,71.7996,71.6761,71.7046,27632.0
2020-02-20 11:00:00,75.45,75.45,75.19,75.21,18800.0,71.6666,71.6666,71.4197,71.4387,18800.0
2020-02-20 11:10:00,75.18,75.24,75.0,75.01,7916.0,71.4102,71.4672,71.2392,71.2487,7916.0
2020-02-20 11:20:00,74.98,75.07,74.66,74.66,35200.0,71.2202,71.3057,70.9163,70.9163,35200.0
2020-02-20 11:30:00,74.59,74.61,74.2,74.5,56768.0,70.8498,70.8688,70.4793,70.7643,56768.0
2020-02-20 11:40:00,74.55,74.67,74.48,74.5,10032.0,70.8118,70.9258,70.7453,70.7643,10032.0
2020-02-20 11:50:00,74.49,74.78,74.49,74.56,28428.0,70.7548,71.0302,70.7548,70.8213,28428.0
2020-02-20 12:00:00,74.57,74.65,74.52,74.53,32648.0,70.8308,70.9068,70.7833,70.7928,32648.0
2020-02-20 12:10:00,74.55,74.71,74.54,74.61,38780.0,70.8118,70.9637,70.8023,70.8688,38780.0
2020-02-20 12:20:00,74.62,74.66,74.53,74.54,38112.0,70.8783,70.9163,70.7928,70.8023,38112.0
2020-02-20 12:30:00,74.57,74.59,74.45,74.52,33080.0,70.8308,70.8498,70.7168,70.7833,33080.0
2020-02-20 12:40:00,74.55,74.55,74.28,74.28,27072.0,70.8118,70.8118,70.5553,70.5553,27072.0
2020-02-20 12:50:00,74.27,74.42,74.26,74.41,11200.0,70.5458,70.6883,70.5363,70.6788,11200.0
2020-02-20 13:00:00,74.43,74.5,74.42,74.5,16780.0,70.6978,70.7643,70.6883,70.7643,16780.0
2020-02-20 13:10:00,74.53,74.65,74.37,74.38,22364.0,70.7928,70.9068,70.6408,70.6503,22364.0
2020-02-20 13:20:00,74.39,74.41,74.33,74.34,11600.0,70.6598,70.6788,70.6028,70.6123,11600.0
2020-02-20 13:30:00,74.37,74.37,74.22,74.26,21800.0,70.6408,70.6408,70.4983,70.5363,21800.0
2020-02-20 13:40:00,74.24,74.36,74.17,74.36,14868.0,70.5173,70.6313,70.4508,70.6313,14868.0
2020-02-20 13:50:00,74.32,74.35,74.27,74.29,15956.0,70.5933,70.6218,70.5458,70.5648,15956.0
2020-02-20 14:00:00,74.33,74.48,74.33,74.47,10076.0,70.6028,70.7453,70.6028,70.7358,10076.0
2020-02-20 14:10:00,74.51,74.56,74.47,74.51,14760.0,70.7738,70.8213,70.7358,70.7738,14760.0
2020-02-20 14:20:00,74.5,74.57,74.44,74.44,12000.0,70.7643,70.8308,70.7073,70.7073,12000.0
2020-02-20 14:30:00,74.45,74.59,74.42,74.51,19600.0,70.7168,70.8498,70.6883,70.7738,19600.0
2020-02-20 14:40:00,74.46,74.52,74.45,74.47,9600.0,70.7263,70.7833,70.7168,70.7358,9600.0
2020-02-20 14:50:00,74.48,74.49,74.29,74.36,12064.0,70.7453,70.7548,70.5648,70.6313,12064.0
2020-02-20 15:00:00,74.34,74.39,74.24,74.24,29476.0,70.6123,70.6598,70.5173,70.5173,29476.0
2020-02-20 15:10:00,74.26,74.32,74.2,74.28,36368.0,70.5363,70.5933,70.4793,70.5553,36368.0
2020-02-20 15:20:00,74.31,74.43,74.27,74.35,28156.0,70.5838,70.6978,70.5458,70.6218,28156.0
2020-02-20 15:30:00,74.38,74.47,74.32,74.37,27460.0,70.6503,70.7358,70.5933,70.6408,27460.0
2020-02-20 15:40:00,74.39,74.45,74.35,74.42,28172.0,70.6598,70.7168,70.6218,70.6883,28172.0
2020-02-20 15:50:00,74.45,74.53,74.38,74.38,223192.0,70.7168,70.7928,70.6503,70.6503,223192.0
2020-02-21 09:30:00,73.72,74.18,73.72,74.01,161088.0,70.0234,70.4603,70.0234,70.2989,161088.0
2020-02-21 09:40:00,73.94,73.94,73.58,73.58,9788.0,70.2324,70.2324,69.8904,69.8904,9788.0
2020-02-21 09:50:00,73.64,73.68,73.49,73.66,15224.0,69.9474,69.9854,69.8049,69.9664,15224.0
2020-02-21 10:00:00,73.52,73.68,73.49,73.57,35124.0,69.8334,69.9854,69.8049,69.8809,35124.0
2020-02-21 10:10:00,73.54,73.6,73.46,73.58,28244.0,69.8524,69.9094,69.7764,69.8904,28244.0
2020-02-21 10:20:00,73.55,73.68,73.52,73.53,19324.0,69.8619,69.9854,69.8334,69.8429,19324.0
2020-02-21 10:30:00,73.53,73.61,73.45,73.6,12872.0,69.8429,69.9189,69.7669,69.9094,12872.0
2020-02-21 10:40:00,73.57,73.57,73.31,73.42,12528.0,69.8809,69.8809,69.634,69.7384,12528.0
2020-02-21 10:50:00,73.5,73.58,73.5,73.57,6000.0,69.8144,69.8904,69.8144,69.8809,6000.0
2020-02-21 11:00:00,73.59,73.75,73.56,73.67,15600.0,69.8999,70.0519,69.8714,69.9759,15600.0
2020-02-21 11:10:00,73.69,73.69,73.55,73.55,11200.0,69.9949,69.9949,69.8619,69.8619,11200.0
2020-02-21 11:20:00,73.51,73.67,73.5,73.66,10000.0,69.8239,69.9759,69.8144,69.9664,10000.0
2020-02-21 11:30:00,73.67,73.72,73.61,73.63,10000.0,69.9759,70.0234,69.9189,69.9379,10000.0
2020-02-21 11:40:00,73.61,73.65,73.54,73.58,11600.0,69.9189,69.9569,69.8524,69.8904,11600.0
2020-02-21 11:50:00,73.58,73.63,73.55,73.59,8800.0,69.8904,69.9379,69.8619,69.8999,8800.0
2020-02-21 12:00:00,73.58,73.67,73.55,73.58,9380.0,69.8904,69.9759,69.8619,69.8904,9380.0
2020-02-21 12:10:00,73.61,73.64,73.58,73.64,7600.0,69.9189,69.9474,69.8904,69.9474,7600.0
2020-02-21 12:20:00,73.63,73.67,73.55,73.56,16780.0,69.9379,69.9759,69.8619,69.8714,16780.0
2020-02-21 12:30:00,73.55,73.56,73.38,73.46,11340.0,69.8619,69.8714,69.7004,69.7764,11340.0
2020-02-21 12:40:00,73.47,73.5,73.43,73.43,16092.0,69.7859,69.8144,69.7479,69.7479,16092.0
2020-02-21 12:50:00,73.4,73.46,73.38,73.46,10872.0,69.7194,69.7764,69.7004,69.7764,10872.0
2020-02-21 13:00:00,73.43,73.58,73.42,73.51,11300.0,69.7479,69.8904,69.7384,69.8239,11300.0
2020-02-21 13:10:00,73.5,73.51,73.41,73.48,10400.0,69.8144,69.8239,69.7289,69.7954,10400.0
2020-02-21 13:20:00,73.46,73.48,73.41,73.41,8400.0,69.7764,69.7954,69.7289,69.7289,8400.0
2020-02-21 13:30:00,73.42,73.42,73.17,73.17,19892.0,69.7384,69.7384,69.501,69.501,19892.0
2020-02-21 13:40:00,73.27,73.35,73.27,73.27,10000.0,69.596,69.6719,69.596,69.596,10000.0
2020-02-21 13:50:00,73.27,73.27,73.06,73.27,5200.0,69.596,69.596,69.3965,69.596,5200.0
2020-02-21 14:00:00,73.19,73.33,73.18,73.27,17156.0,69.52,69.6529,69.5105,69.596,17156.0
2020-02-21 14:10:00,73.23,73.34,73.21,73.24,8720.0,69.558,69.6624,69.539,69.5675,8720.0
2020-02-21 14:20:00,73.15,73.34,73.15,73.34,15160.0,69.482,69.6624,69.482,69.6624,15160.0
2020-02-21 14:30:00,73.31,73.41,73.26,73.29,14776.0,69.634,69.7289,69.5865,69.615,14776.0
2020-02-21 14:40:00,73.35,73.36,73.28,73.3,9904.0,69.6719,69.6814,69.6055,69.6245,9904.0
2020-02-21 14:50:00,73.31,73.4,73.3,73.36,15780.0,69.634,69.7194,69.6245,69.6814,15780.0
2020-02-21 15:00:00,73.38,73.38,73.18,73.28,12412.0,69.7004,69.7004,69.5105,69.6055,12412.0
2020-02-21 15:10:00,73.27,73.32,73.27,73.28,14296.0,69.596,69.6434,69.596,69.6055,14296.0
2020-02-21 15:20:00,73.27,73.28,73.18,73.2,29792.0,69.596,69.6055,69.5105,69.5295,29792.0
2020-02-21 15:30:00,73.22,73.29,73.11,73.17,30428.0,69.5485,69.615,69.444,69.501,30428.0
2020-02-21 15:40:00,73.2,73.29,73.13,73.25,36688.0,69.5295,69.615,69.463,69.577,36688.0
2020-02-21 15:50:00,73.27,73.5,73.27,73.31,159708.0,69.596,69.8144,69.596,69.634,159708.0
2020-02-24 09:30:00,71.41,72.58,71.11,72.31,97328.0,67.8292,68.9406,67.5443,68.6841,97328.0
2020-02-24 09:40:00,72.26,72.56,72.21,72.21,24400.0,68.6366,68.9216,68.5891,68.5891,24400.0
2020-02-24 09:50:00,72.19,72.31,71.85,72.14,19600.0,68.5701,68.6841,68.2472,68.5226,19600.0
2020-02-24 10:00:00,72.19,72.25,72.01,72.25,16604.0,68.5701,68.6271,68.3991,68.6271,16604.0
2020-02-24 10:10:00,72.17,72.3,72.05,72.05,65316.0,68.5511,68.6746,68.4371,68.4371,65316.0
2020-02-24 10:20:00,71.97,72.0,71.82,72.0,18204.0,68.3611,68.3896,68.2187,68.3896,18204.0
2020-02-24 10:30:00,72.02,72.05,71.86,71.93,39636.0,68.4086,68.4371,68.2567,68.3231,39636.0
2020-02-24 10:40:00,71.88,72.19,71.88,72.12,18760.0,68.2757,68.5701,68.2757,68.5036,18760.0
2020-02-24 10:50:00,72.18,72.26,72.08,72.15,8640.0,68.5606,68.6366,68.4656,68.5321,8640.0
2020-02-24 11:00:00,72.18,72.25,72.08,72.2,8848.0,68.5606,68.6271,68.4656,68.5796,8848.0
2020-02-24 11:10:00,72.19,72.33,72.17,72.33,6820.0,68.5701,68.7031,68.5511,68.7031,6820.0
2020-02-24 11:20:00,72.39,72.42,72.24,72.26,9600.0,68.7601,68.7886,68.6176,68.6366,9600.0
2020-02-24 11:30:00,72.26,72.33,72.22,72.26,7640.0,68.6366,68.7031,68.5986,68.6366,7640.0
2020-02-24 11:40:00,72.24,72.24,72.03,72.03,13576.0,68.6176,68.6176,68.4181,68.4181,13576.0
2020-02-24 11:50:00,72.04,72.13,71.99,72.04,16464.0,68.4276,68.5131,68.3801,68.4276,16464.0
2020-02-24 12:00:00,71.97,71.97,71.7,71.75,5628.0,68.3611,68.3611,68.1047,68.1522,5628.0
2020-02-24 12:10:00,71.72,71.72,71.5,71.69,25600.0,68.1237,68.1237,67.9147,68.0952,25600.0
2020-02-24 12:20:00,71.68,71.72,71.62,71.66,4800.0,68.0857,68.1237,68.0287,68.0667,4800.0
2020-02-24 12:30:00,71.65,71.87,71.54,71.87,10016.0,68.0572,68.2662,67.9527,68.2662,10016.0
2020-02-24 12:40:00,71.83,71.94,71.8,71.85,15884.0,68.2282,68.3326,68.1997,68.2472,15884.0
2020-02-24 12:50:00,71.85,71.86,71.75,71.81,15472.0,68.2472,68.2567,68.1522,68.2092,15472.0
2020-02-24 13:00:00,71.76,71.76,71.59,71.64,14328.0,68.1617,68.1617,68.0002,68.0477,14328.0
2020-02-24 13:10:00,71.55,71.6,71.49,71.54,9404.0,67.9622,68.0097,67.9052,67.9527,9404.0
2020-02-24 13:20:00,71.6,71.87,71.6,71.87,34964.0,68.0097,68.2662,68.0097,68.2662,34964.0
2020-02-24 13:30:00,71.84,71.92,71.75,71.78,20804.0,68.2377,68.3137,68.1522,68.1807,20804.0
2020-02-24 13:40:00,71.81,71.92,71.69,71.85,11020.0,68.2092,68.3137,68.0952,68.2472,11020.0
2020-02-24 13:50:00,71.82,71.9,71.78,71.89,15020.0,68.2187,68.2947,68.1807,68.2852,15020.0
2020-02-24 14:00:00,71.86,71.92,71.62,71.63,8360.0,68.2567,68.3137,68.0287,68.0382,8360.0
2020-02-24 14:10:00,71.67,71.71,71.61,71.61,8800.0,68.0762,68.1142,68.0192,68.0192,8800.0
2020-02-24 14:20:00,71.67,72.04,71.67,72.04,11280.0,68.0762,68.4276,68.0762,68.4276,11280.0
2020-02-24 14:30:00,72.08,72.09,72.02,72.07,15668.0,68.4656,68.4751,68.4086,68.4561,15668.0
2020-02-24 14:40:00,72.06,72.13,72.04,72.13,8412.0,68.4466,68.5131,68.4276,68.5131,8412.0
2020-02-24 14:50:00,72.12,72.31,72.1,72.3,20128.0,68.5036,68.6841,68.4846,68.6746,20128.0
2020-02-24 15:00:00,72.33,72.46,72.26,72.37,19348.0,68.7031,68.8266,68.6366,68.7411,19348.0
2020-02-24 15:10:00,72.36,72.39,72.24,72.27,38980.0,68.7316,68.7601,68.6176,68.6461,38980.0
2020-02-24 15:20:00,72.29,72.31,72.16,72.17,25100.0,68.6651,68.6841,68.5416,68.5511,25100.0
2020-02-24 15:30:00,72.16,72.23,72.05,72.05,47668.0,68.5416,68.6081,68.4371,68.4371,47668.0
2020-02-24 15:40:00,72.05,72.33,72.01,72.33,41632.0,68.4371,68.7031,68.3991,68.7031,41632.0
2020-02-24 15:50:00,72.31,72.33,71.92,72.04,164360.0,68.6841,68.7031,68.3137,68.4276,164360.0
2020-02-25 09:30:00,72.03,72.4,72.03,72.37,42584.0,68.4181,68.7696,68.4181,68.7411,42584.0
2020-02-25 09:40:00,72.27,72.27,71.82,71.83,12408.0,68.6461,68.6461,68.2187,68.2282,12408.0
2020-02-25 09:50:00,71.86,72.21,71.86,72.12,7276.0,68.2567,68.5891,68.2567,68.5036,7276.0
2020-02-25 10:00:00,72.2,72.42,72.13,72.29,12308.0,68.5796,68.7886,68.5131,68.6651,12308.0
2020-02-25 10:10:00,72.27,72.31,72.06,72.09,4300.0,68.6461,68.6841,68.4466,68.4751,4300.0
2020-02-25 10:20:00,72.07,72.09,71.8,71.92,27436.0,68.4561,68.4751,68.1997,68.3137,27436.0
2020-02-25 10:30:00,71.98,72.04,71.85,72.0,8700.0,68.3706,68.4276,68.2472,68.3896,8700.0
2020-02-25 10:40:00,71.97,72.17,71.88,71.88,22876.0,68.3611,68.5511,68.2757,68.2757,22876.0
2020-02-25 10:50:00,71.8,71.9,71.64,71.9,38440.0,68.1997,68.2947,68.0477,68.2947,38440.0
2020-02-25 11:00:00,71.95,72.05,71.74,71.81,29992.0,68.3421,68.4371,68.1427,68.2092,29992.0
2020-02-25 11:10:00,71.81,72.04,71.61,71.67,17212.0,68.2092,68.4276,68.0192,68.0762,17212.0
2020-02-25 11:20:00,71.63,72.0,71.46,71.97,39544.0,68.0382,68.3896,67.8767,68.3611,39544.0
2020-02-25 11:30:00,71.95,72.06,71.88,72.01,42764.0,68.3421,68.4466,68.2757,68.3991,42764.0
2020-02-25 11:40:00,72.0,72.14,71.96,72.1,41208.0,68.3896,68.5226,68.3516,68.4846,41208.0
2020-02-25 11:50:00,72.11,72.14,72.07,72.07,11008.0,68.4941,68.5226,68.4561,68.4561,11008.0
2020-02-25 12:00:00,72.1,72.14,71.97,72.04,11672.0,68.4846,68.5226,68.3611,68.4276,11672.0
2020-02-25 12:10:00,72.06,72.06,71.92,71.93,38432.0,68.4466,68.4466,68.3137,68.3231,38432.0
2020-02-25 12:20:00,71.95,71.95,71.78,71.86,74440.0,68.3421,68.3421,68.1807,68.2567,74440.0
2020-02-25 12:30:00,71.86,72.0,71.83,72.0,23988.0,68.2567,68.3896,68.2282,68.3896,23988.0
2020-02-25 12:40:00,72.0,72.0,71.79,71.82,109392.0,68.3896,68.3896,68.1902,68.2187,109392.0
2020-02-25 12:50:00,71.81,71.86,71.69,71.72,72816.0,68.2092,68.2567,68.0952,68.1237,72816.0
2020-02-25 13:00:00,71.64,71.73,71.57,71.68,22736.0,68.0477,68.1332,67.9812,68.0857,22736.0
2020-02-25 13:10:00,71.71,71.82,71.42,71.5,33548.0,68.1142,68.2187,67.8387,67.9147,33548.0
2020-02-25 13:20:00,71.51,71.69,71.51,71.64,27568.0,67.9242,68.0952,67.9242,68.0477,27568.0
2020-02-25 13:30:00,71.61,71.64,71.48,71.51,40020.0,68.0192,68.0477,67.8957,67.9242,40020.0
2020-02-25 13:40:00,71.48,71.54,71.34,71.52,52976.0,67.8957,67.9527,67.7627,67.9337,52976.0
2020-02-25 13:50:00,71.52,71.54,71.27,71.27,27104.0,67.9337,67.9527,67.6962,67.6962,27104.0
2020-02-25 14:00:00,71.31,71.33,70.69,70.78,38532.0,67.7342,67.7532,67.1453,67.2308,38532.0
2020-02-25 14:10:00,70.89,71.14,70.81,70.85,33244.0,67.3353,67.5728,67.2593,67.2973,33244.0
2020-02-25 14:20:00,70.86,70.96,70.66,70.66,86716.0,67.3068,67.4018,67.1168,67.1168,86716.0
2020-02-25 14:30:00,70.73,70.88,70.59,70.62,44520.0,67.1833,67.3258,67.0503,67.0788,44520.0
2020-02-25 14:40:00,70.65,70.89,70.49,70.78,60396.0,67.1073,67.3353,66.9554,67.2308,60396.0
2020-02-25 14:50:00,70.86,71.02,70.79,70.96,372136.0,67.3068,67.4588,67.2403,67.4018,372136.0
2020-02-25 15:00:00,71.06,71.23,71.04,71.09,37928.0,67.4968,67.6583,67.4778,67.5253,37928.0
2020-02-25 15:10:00,71.1,71.11,70.75,70.82,33732.0,67.5348,67.5443,67.2023,67.2688,33732.0
2020-02-25 15:20:00,70.83,70.83,70.45,70.51,22120.0,67.2783,67.2783,66.9174,66.9744,22120.0
2020-02-25 15:30:00,70.51,70.51,70.07,70.08,35704.0,66.9744,66.9744,66.5564,66.5659,35704.0
2020-02-25 15:40:00,70.11,70.54,70.11,70.35,48848.0,66.5944,67.0028,66.5944,66.8224,48848.0
2020-02-25 15:50:00,70.3,70.32,69.83,69.97,279448.0,66.7749,66.7939,66.3285,66.4614,279448.0
2020-02-26 09:30:00,70.73,71.49,70.46,71.4,53716.0,67.1833,67.9052,66.9269,67.8197,53716.0
2020-02-26 09:40:00,71.4,71.63,70.85,70.85,21204.0,67.8197,68.0382,67.2973,67.2973,21204.0
2020-02-26 09:50:00,70.85,70.96,70.77,70.85,28060.0,67.2973,67.4018,67.2213,67.2973,28060.0
2020-02-26 10:00:00,70.86,70.96,70.77,70.93,20400.0,67.3068,67.4018,67.2213,67.3733,20400.0
2020-02-26 10:10:00,71.03,71.27,70.93,71.26,20956.0,67.4683,67.6962,67.3733,67.6867,20956.0
2020-02-26 10:20:00,71.28,71.44,71.14,71.35,16720.0,67.7057,67.8577,67.5728,67.7722,16720.0
2020-02-26 10:30:00,71.25,71.63,71.22,71.44,38836.0,67.6772,68.0382,67.6488,67.8577,38836.0
2020-02-26 10:40:00,71.44,71.6,71.44,71.51,10800.0,67.8577,68.0097,67.8577,67.9242,10800.0
2020-02-26 10:50:00,71.5,71.59,71.4,71.49,28860.0,67.9147,68.0002,67.8197,67.9052,28860.0
2020-02-26 11:00:00,71.46,71.6,71.4,71.49,27532.0,67.8767,68.0097,67.8197,67.9052,27532.0
2020-02-26 11:10:00,71.48,71.66,71.42,71.61,47568.0,67.8957,68.0667,67.8387,68.0192,47568.0
2020-02-26 11:20:00,71.61,71.77,71.59,71.68,52704.0,68.0192,68.1712,68.0002,68.0857,52704.0
2020-02-26 11:30:00,71.61,71.67,71.47,71.62,25360.0,68.0192,68.0762,67.8862,68.0287,25360.0
2020-02-26 11:40:00,71.55,71.59,71.48,71.55,21040.0,67.9622,68.0002,67.8957,67.9622,21040.0
2020-02-26 11:50:00,71.48,71.49,71.35,71.41,37596.0,67.8957,67.9052,67.7722,67.8292,37596.0
2020-02-26 12:00:00,71.45,71.45,71.1,71.16,33360.0,67.8672,67.8672,67.5348,67.5918,33360.0
2020-02-26 12:10:00,71.21,71.21,70.94,71.11,39216.0,67.6393,67.6393,67.3828,67.5443,39216.0
2020-02-26 12:20:00,71.15,71.3,71.1,71.23,41420.0,67.5823,67.7247,67.5348,67.6583,41420.0
2020-02-26 12:30:00,71.27,71.52,71.27,71.36,10800.0,67.6962,67.9337,67.6962,67.7817,10800.0
2020-02-26 12:40:00,71.42,71.49,71.29,71.4,12176.0,67.8387,67.9052,67.7152,67.8197,12176.0
2020-02-26 12:50:00,71.45,71.5,71.23,71.41,10960.0,67.8672,67.9147,67.6583,67.8292,10960.0
2020-02-26 13:00:00,71.38,71.44,71.15,71.15,11936.0,67.8007,67.8577,67.5823,67.5823,11936.0
2020-02-26 13:10:00,71.17,71.2,71.1,71.13,8000.0,67.6013,67.6298,67.5348,67.5633,8000.0
2020-02-26 13:20:00,71.11,71.27,71.07,71.23,10000.0,67.5443,67.6962,67.5063,67.6583,10000.0
2020-02-26 13:30:00,71.21,71.21,70.58,70.6,13180.0,67.6393,67.6393,67.0408,67.0598,13180.0
2020-02-26 13:40:00,70.57,71.05,70.51,70.88,12680.0,67.0313,67.4873,66.9744,67.3258,12680.0
2020-02-26 13:50:00,70.82,70.92,70.52,70.52,9972.0,67.2688,67.3638,66.9839,66.9839,9972.0
2020-02-26 14:00:00,70.56,70.75,70.4,70.63,38364.0,67.0218,67.2023,66.8699,67.0883,38364.0
2020-02-26 14:10:00,70.64,70.93,70.59,70.73,14400.0,67.0978,67.3733,67.0503,67.1833,14400.0
2020-02-26 14:20:00,70.8,71.01,70.8,70.95,16108.0,67.2498,67.4493,67.2498,67.3923,16108.0
2020-02-26 14:30:00,70.94,71.22,70.89,71.11,54028.0,67.3828,67.6488,67.3353,67.5443,54028.0
2020-02-26 14:40:00,71.13,71.3,70.98,71.18,63840.0,67.5633,67.7247,67.4208,67.6108,63840.0
2020-02-26 14:50:00,71.17,71.29,71.11,71.16,215760.0,67.6013,67.7152,67.5443,67.5918,215760.0
2020-02-26 15:00:00,71.24,71.32,71.03,71.2,69864.0,67.6677,67.7437,67.4683,67.6298,69864.0
2020-02-26 15:10:00,71.16,71.45,71.16,71.43,11260.0,67.5918,67.8672,67.5918,67.8482,11260.0
2020-02-26 15:20:00,71.44,71.44,71.18,71.25,22844.0,67.8577,67.8577,67.6108,67.6772,22844.0
2020-02-26 15:30:00,71.21,71.42,71.15,71.42,35032.0,67.6393,67.8387,67.5823,67.8387,35032.0
2020-02-26 15:40:00,71.43,71.43,71.19,71.2,24508.0,67.8482,67.8482,67.6203,67.6298,24508.0
2020-02-26 15:50:00,71.17,71.33,70.97,70.98,325540.0,67.6013,67.7532,67.4113,67.4208,325540.0
2020-02-27 09:30:00,69.45,69.88,69.04,69.78,125368.0,65.9675,66.3759,65.5781,66.281,125368.0
2020-02-27 09:40:00,69.66,69.67,68.51,68.83,53864.0,66.167,66.1765,65.0746,65.3786,53864.0
2020-02-27 09:50:00,68.86,69.44,68.69,68.92,36544.0,65.4071,65.958,65.2456,65.4641,36544.0
2020-02-27 10:00:00,68.9,69.08,68.54,68.88,58392.0,65.4451,65.6161,65.1031,65.4261,58392.0
2020-02-27 10:10:00,68.7,68.75,68.39,68.57,54756.0,65.2551,65.3026,64.9607,65.1316,54756.0
2020-02-27 10:20:00,68.59,68.59,68.11,68.18,26496.0,65.1506,65.1506,64.6947,64.7612,26496.0
2020-02-27 10:30:00,68.19,68.2,67.78,68.14,65760.0,64.7707,64.7802,64.3812,64.7232,65760.0
2020-02-27 10:40:00,68.24,68.57,67.95,68.48,92732.0,64.8182,65.1316,64.5427,65.0461,92732.0
2020-02-27 10:50:00,68.6,68.97,68.6,68.92,32288.0,65.1601,65.5116,65.1601,65.4641,32288.0
2020-02-27 11:00:00,68.99,69.39,68.95,69.38,25524.0,65.5306,65.9105,65.4926,65.901,25524.0
2020-02-27 11:10:00,69.36,69.6,69.12,69.6,26284.0,65.882,66.11,65.6541,66.11,26284.0
2020-02-27 11:20:00,69.59,69.85,69.42,69.43,73648.0,66.1005,66.3474,65.939,65.9485,73648.0
2020-02-27 11:30:00,69.44,69.48,68.98,69.13,30444.0,65.958,65.996,65.5211,65.6636,30444.0
2020-02-27 11:40:00,69.28,69.56,69.07,69.54,71756.0,65.806,66.072,65.6066,66.053,71756.0
2020-02-27 11:50:00,69.45,69.71,69.45,69.69,16832.0,65.9675,66.2145,65.9675,66.1955,16832.0
2020-02-27 12:00:00,69.71,69.75,69.49,69.71,42204.0,66.2145,66.2525,66.0055,66.2145,42204.0
2020-02-27 12:10:00,69.76,69.89,69.7,69.88,19888.0,66.262,66.3854,66.205,66.3759,19888.0
2020-02-27 12:20:00,69.79,69.83,69.29,69.68,12000.0,66.2905,66.3285,65.8155,66.186,12000.0
2020-02-27 12:30:00,69.82,70.11,69.8,70.11,14120.0,66.319,66.5944,66.3,66.5944,14120.0
2020-02-27 12:40:00,70.07,70.07,69.64,69.83,14820.0,66.5564,66.5564,66.148,66.3285,14820.0
2020-02-27 12:50:00,69.85,69.85,69.39,69.41,35628.0,66.3474,66.3474,65.9105,65.9295,35628.0
2020-02-27 13:00:00,69.4,69.63,69.33,69.59,18248.0,65.92,66.1385,65.8535,66.1005,18248.0
2020-02-27 13:10:00,69.68,69.71,69.27,69.27,26768.0,66.186,66.2145,65.7965,65.7965,26768.0
2020-02-27 13:20:00,69.27,69.28,68.89,68.93,42308.0,65.7965,65.806,65.4356,65.4736,42308.0
2020-02-27 13:30:00,68.97,69.01,68.62,68.63,20024.0,65.5116,65.5496,65.1791,65.1886,20024.0
2020-02-27 13:40:00,68.63,68.63,68.26,68.39,13112.0,65.1886,65.1886,64.8372,64.9607,13112.0
2020-02-27 13:50:00,68.41,68.55,68.08,68.09,68896.0,64.9797,65.1126,64.6662,64.6757,68896.0
2020-02-27 14:00:00,68.19,68.37,68.0,68.0,11124.0,64.7707,64.9417,64.5902,64.5902,11124.0
2020-02-27 14:10:00,67.91,68.18,67.75,68.03,41700.0,64.5047,64.7612,64.3528,64.6187,41700.0
2020-02-27 14:20:00,67.98,68.63,67.97,68.51,26512.0,64.5712,65.1886,64.5617,65.0746,26512.0
2020-02-27 14:30:00,68.5,68.53,68.32,68.44,8196.0,65.0651,65.0936,64.8942,65.0082,8196.0
2020-02-27 14:40:00,68.5,68.5,68.25,68.34,13660.0,65.0651,65.0651,64.8277,64.9132,13660.0
2020-02-27 14:50:00,68.33,68.33,68.04,68.04,15716.0,64.9037,64.9037,64.6282,64.6282,15716.0
2020-02-27 15:00:00,68.06,68.31,67.89,68.29,27344.0,64.6472,64.8847,64.4857,64.8657,27344.0
2020-02-27 15:10:00,68.38,68.51,68.23,68.27,52752.0,64.9512,65.0746,64.8087,64.8467,52752.0
2020-02-27 15:20:00,68.22,68.39,68.22,68.32,55448.0,64.7992,64.9607,64.7992,64.8942,55448.0
2020-02-27 15:30:00,68.29,68.42,68.17,68.24,77900.0,64.8657,64.9892,64.7517,64.8182,77900.0
2020-02-27 15:40:00,68.26,68.3,68.04,68.26,97416.0,64.8372,64.8752,64.6282,64.8372,97416.0
2020-02-27 15:50:00,68.21,68.27,67.33,67.35,357144.0,64.7897,64.8467,63.9538,63.9728,357144.0
2020-02-28 09:30:00,63.88,66.88,63.75,66.16,291012.0,60.6768,63.5264,60.5533,62.8425,291012.0
2020-02-28 09:40:00,65.97,66.3,65.11,65.56,68932.0,62.662,62.9755,61.8451,62.2726,68932.0
2020-02-28 09:50:00,65.6,65.72,65.02,65.48,125264.0,62.3106,62.4245,61.7596,62.1966,125264.0
2020-02-28 10:00:00,65.46,65.46,64.41,65.12,123300.0,62.1776,62.1776,61.1802,61.8546,123300.0
2020-02-28 10:10:00,65.15,65.37,64.65,64.81,121588.0,61.8831,62.0921,61.4082,61.5602,121588.0
2020-02-28 10:20:00,64.88,64.95,64.38,64.38,94924.0,61.6267,61.6932,61.1517,61.1517,94924.0
2020-02-28 10:30:00,64.04,64.63,64.02,64.36,175352.0,60.8288,61.3892,60.8098,61.1327,175352.0
2020-02-28 10:40:00,64.49,64.58,64.19,64.27,113872.0,61.2562,61.3417,60.9713,61.0473,113872.0
2020-02-28 10:50:00,64.31,65.11,64.24,65.02,75684.0,61.0852,61.8451,61.0188,61.7596,75684.0
2020-02-28 11:00:00,65.06,65.09,64.4,64.51,39972.0,61.7976,61.8261,61.1707,61.2752,39972.0
2020-02-28 11:10:00,64.58,65.04,64.53,65.0,70868.0,61.3417,61.7786,61.2942,61.7406,70868.0
2020-02-28 11:20:00,65.0,65.01,64.69,64.85,58148.0,61.7406,61.7501,61.4462,61.5982,58148.0
2020-02-28 11:30:00,64.91,65.0,64.72,64.91,68748.0,61.6552,61.7406,61.4747,61.6552,68748.0
2020-02-28 11:40:00,64.98,65.74,64.96,65.26,50304.0,61.7216,62.4435,61.7027,61.9876,50304.0
2020-02-28 11:50:00,65.34,65.5,64.97,65.17,81412.0,62.0636,62.2156,61.7122,61.9021,81412.0
2020-02-28 12:00:00,65.39,65.57,65.0,65.42,35564.0,62.1111,62.2821,61.7406,62.1396,35564.0
2020-02-28 12:10:00,65.48,65.54,65.18,65.54,30896.0,62.1966,62.2536,61.9116,62.2536,30896.0
2020-02-28 12:20:00,65.62,65.99,65.53,65.93,32864.0,62.3296,62.681,62.2441,62.624,32864.0
2020-02-28 12:30:00,66.0,66.33,65.89,66.14,28704.0,62.6905,63.004,62.586,62.8235,28704.0
2020-02-28 12:40:00,66.08,66.26,65.63,65.78,24360.0,62.7665,62.9375,62.3391,62.4815,24360.0
2020-02-28 12:50:00,65.66,66.46,65.66,66.35,17064.0,62.3676,63.1274,62.3676,63.023,17064.0
2020-02-28 13:00:00,66.48,66.59,66.16,66.56,18800.0,63.1464,63.2509,62.8425,63.2224,18800.0
2020-02-28 13:10:00,66.38,66.41,65.77,66.25,37592.0,63.0514,63.0799,62.472,62.928,37592.0
2020-02-28 13:20:00,66.27,66.32,65.98,66.21,44188.0,62.947,62.9945,62.6715,62.89,44188.0
2020-02-28 13:30:00,66.17,66.17,65.71,65.89,43672.0,62.852,62.852,62.415,62.586,43672.0
2020-02-28 13:40:00,65.78,65.78,65.33,65.69,53860.0,62.4815,62.4815,62.0541,62.396,53860.0
2020-02-28 13:50:00,65.76,65.92,65.34,65.87,28052.0,62.4625,62.6145,62.0636,62.567,28052.0
2020-02-28 14:00:00,65.87,65.87,65.29,65.31,52264.0,62.567,62.567,62.0161,62.0351,52264.0
2020-02-28 14:10:00,65.41,65.9,65.36,65.63,28480.0,62.1301,62.5955,62.0826,62.3391,28480.0
2020-02-28 14:20:00,65.63,65.92,65.47,65.75,22284.0,62.3391,62.6145,62.1871,62.453,22284.0
2020-02-28 14:30:00,65.75,66.24,65.66,65.85,42244.0,62.453,62.9185,62.3676,62.548,42244.0
2020-02-28 14:40:00,65.83,66.68,65.83,66.36,24752.0,62.529,63.3364,62.529,63.0325,24752.0
2020-02-28 14:50:00,66.54,66.57,65.89,66.0,52892.0,63.2034,63.2319,62.586,62.6905,52892.0
2020-02-28 15:00:00,66.0,66.02,65.61,65.7,35812.0,62.6905,62.7095,62.3201,62.4055,35812.0
2020-02-28 15:10:00,65.66,66.16,65.57,66.01,46376.0,62.3676,62.8425,62.2821,62.7,46376.0
2020-02-28 15:20:00,66.01,66.05,65.44,65.44,42680.0,62.7,62.738,62.1586,62.1586,42680.0
2020-02-28 15:30:00,65.44,65.68,65.28,65.46,56532.0,62.1586,62.3865,62.0066,62.1776,56532.0
2020-02-28 15:40:00,65.46,65.68,65.14,65.67,108748.0,62.1776,62.3865,61.8736,62.3771,108748.0
2020-02-28 15:50:00,65.61,66.77,65.45,66.75,362344.0,62.3201,63.4219,62.1681,63.4029,362344.0
2020-03-02 09:30:00,66.52,67.16,66.37,66.62,143420.0,63.1844,63.7923,63.0419,63.2794,143420.0
2020-03-02 09:40:00,66.61,67.39,66.32,67.24,130396.0,63.2699,64.0108,62.9945,63.8683,130396.0
2020-03-02 09:50:00,67.1,67.25,66.68,66.68,32452.0,63.7353,63.8778,63.3364,63.3364,32452.0
2020-03-02 10:00:00,66.85,66.85,66.12,66.13,77916.0,63.4979,63.4979,62.8045,62.814,77916.0
2020-03-02 10:10:00,66.29,66.61,66.25,66.39,55204.0,62.966,63.2699,62.928,63.0609,55204.0
2020-03-02 10:20:00,66.39,66.79,66.28,66.6,32900.0,63.0609,63.4409,62.9565,63.2604,32900.0
2020-03-02 10:30:00,66.66,67.36,66.48,67.3,46660.0,63.3174,63.9823,63.1464,63.9253,46660.0
2020-03-02 10:40:00,67.5,67.82,67.45,67.82,50104.0,64.1153,64.4192,64.0678,64.4192,50104.0
2020-03-02 10:50:00,67.8,68.1,67.5,67.5,62832.0,64.4002,64.6852,64.1153,64.1153,62832.0
2020-03-02 11:00:00,67.5,67.7,67.44,67.56,93252.0,64.1153,64.3053,64.0583,64.1723,93252.0
2020-03-02 11:10:00,67.56,68.17,67.55,67.86,98768.0,64.1723,64.7517,64.1628,64.4572,98768.0
2020-03-02 11:20:00,67.97,68.17,67.95,67.99,28768.0,64.5617,64.7517,64.5427,64.5807,28768.0
2020-03-02 11:30:00,68.03,68.14,67.74,68.14,31368.0,64.6187,64.7232,64.3433,64.7232,31368.0
2020-03-02 11:40:00,67.97,68.36,67.89,68.33,57564.0,64.5617,64.9322,64.4857,64.9037,57564.0
2020-03-02 11:50:00,68.36,68.81,68.3,68.78,49748.0,64.9322,65.3596,64.8752,65.3311,49748.0
2020-03-02 12:00:00,68.89,68.91,68.68,68.69,34744.0,65.4356,65.4546,65.2361,65.2456,34744.0
2020-03-02 12:10:00,68.69,68.72,68.46,68.59,29368.0,65.2456,65.2741,65.0271,65.1506,29368.0
2020-03-02 12:20:00,68.6,68.75,68.39,68.73,45872.0,65.1601,65.3026,64.9607,65.2836,45872.0
2020-03-02 12:30:00,68.73,68.9,68.72,68.81,33096.0,65.2836,65.4451,65.2741,65.3596,33096.0
2020-03-02 12:40:00,68.81,68.96,68.63,68.94,21592.0,65.3596,65.5021,65.1886,65.4831,21592.0
2020-03-02 12:50:00,69.03,69.07,68.89,69.0,21180.0,65.5686,65.6066,65.4356,65.5401,21180.0
2020-03-02 13:00:00,69.03,69.13,68.75,68.77,27652.0,65.5686,65.6636,65.3026,65.3216,27652.0
2020-03-02 13:10:00,68.83,68.94,68.77,68.77,16484.0,65.3786,65.4831,65.3216,65.3216,16484.0
2020-03-02 13:20:00,68.79,68.85,68.58,68.7,19796.0,65.3406,65.3976,65.1411,65.2551,19796.0
2020-03-02 13:30:00,68.61,68.96,68.57,68.96,22992.0,65.1696,65.5021,65.1316,65.5021,22992.0
2020-03-02 13:40:00,68.96,69.03,68.8,68.83,23644.0,65.5021,65.5686,65.3501,65.3786,23644.0
2020-03-02 13:50:00,68.83,69.03,68.62,69.03,92696.0,65.3786,65.5686,65.1791,65.5686,92696.0
2020-03-02 14:00:00,68.99,69.23,68.88,69.14,50548.0,65.5306,65.7585,65.4261,65.6731,50548.0
2020-03-02 14:10:00,69.14,69.17,68.75,68.84,32224.0,65.6731,65.7015,65.3026,65.3881,32224.0
2020-03-02 14:20:00,68.79,68.89,68.52,68.52,31884.0,65.3406,65.4356,65.0841,65.0841,31884.0
2020-03-02 14:30:00,68.5,68.64,68.31,68.31,42984.0,65.0651,65.1981,64.8847,64.8847,42984.0
2020-03-02 14:40:00,68.31,68.32,67.89,68.27,74564.0,64.8847,64.8942,64.4857,64.8467,74564.0
2020-03-02 14:50:00,68.24,68.44,68.01,68.08,43680.0,64.8182,65.0082,64.5997,64.6662,43680.0
2020-03-02 15:00:00,68.11,68.51,68.11,68.45,33800.0,64.6947,65.0746,64.6947,65.0177,33800.0
2020-03-02 15:10:00,68.43,68.6,68.38,68.52,49388.0,64.9987,65.1601,64.9512,65.0841,49388.0
2020-03-02 15:20:00,68.52,68.85,68.48,68.79,43900.0,65.0841,65.3976,65.0461,65.3406,43900.0
2020-03-02 15:30:00,68.8,69.29,68.77,69.21,121028.0,65.3501,65.8155,65.3216,65.7395,121028.0
2020-03-02 15:40:00,69.21,69.58,69.17,69.55,82332.0,65.7395,66.091,65.7015,66.0625,82332.0
2020-03-02 15:50:00,69.59,69.94,69.59,69.9,181916.0,66.1005,66.4329,66.1005,66.3949,181916.0
2020-03-03 09:30:00,69.29,69.61,68.81,69.34,76876.0,65.8155,66.1195,65.3596,65.863,76876.0
2020-03-03 09:40:00,69.55,69.81,69.31,69.41,25920.0,66.0625,66.3095,65.8345,65.9295,25920.0
2020-03-03 09:50:00,69.41,69.41,68.89,69.22,61748.0,65.9295,65.9295,65.4356,65.749,61748.0
2020-03-03 10:00:00,69.35,71.0,69.31,70.87,49924.0,65.8725,67.4398,65.8345,67.3163,49924.0
2020-03-03 10:10:00,70.9,70.95,70.29,70.68,89332.0,67.3448,67.3923,66.7654,67.1358,89332.0
2020-03-03 10:20:00,70.76,71.34,70.7,70.97,31212.0,67.2118,67.7627,67.1548,67.4113,31212.0
2020-03-03 10:30:00,70.84,71.43,70.77,71.29,29500.0,67.2878,67.8482,67.2213,67.7152,29500.0
2020-03-03 10:40:00,71.34,71.66,71.08,71.08,33820.0,67.7627,68.0667,67.5158,67.5158,33820.0
2020-03-03 10:50:00,71.08,71.27,70.82,71.22,22404.0,67.5158,67.6962,67.2688,67.6488,22404.0
2020-03-03 11:00:00,71.1,71.41,70.83,70.9,29484.0,67.5348,67.8292,67.2783,67.3448,29484.0
2020-03-03 11:10:00,70.91,70.91,70.14,70.14,26752.0,67.3543,67.3543,66.6229,66.6229,26752.0
2020-03-03 11:20:00,69.97,70.26,69.49,69.59,36968.0,66.4614,66.7369,66.0055,66.1005,36968.0
2020-03-03 11:30:00,69.42,70.15,69.42,70.15,30680.0,65.939,66.6324,65.939,66.6324,30680.0
2020-03-03 11:40:00,70.04,70.18,69.79,69.8,27428.0,66.5279,66.6609,66.2905,66.3,27428.0
2020-03-03 11:50:00,69.9,70.25,69.9,70.25,11600.0,66.3949,66.7274,66.3949,66.7274,11600.0
2020-03-03 12:00:00,70.19,70.22,70.05,70.18,8200.0,66.6704,66.6989,66.5374,66.6609,8200.0
2020-03-03 12:10:00,70.27,70.27,69.76,69.95,37868.0,66.7464,66.7464,66.262,66.4424,37868.0
2020-03-03 12:20:00,69.93,70.06,69.86,69.9,57128.0,66.4234,66.5469,66.3569,66.3949,57128.0
2020-03-03 12:30:00,70.02,70.12,69.85,70.12,25324.0,66.5089,66.6039,66.3474,66.6039,25324.0
2020-03-03 12:40:00,70.07,70.29,69.94,70.17,19788.0,66.5564,66.7654,66.4329,66.6514,19788.0
2020-03-03 12:50:00,70.03,70.06,69.74,69.86,22608.0,66.5184,66.5469,66.243,66.3569,22608.0
2020-03-03 13:00:00,69.85,69.86,69.53,69.77,28800.0,66.3474,66.3569,66.0435,66.2715,28800.0
2020-03-03 13:10:00,69.85,69.85,69.52,69.6,32752.0,66.3474,66.3474,66.034,66.11,32752.0
2020-03-03 13:20:00,69.59,69.69,69.13,69.38,33080.0,66.1005,66.1955,65.6636,65.901,33080.0
2020-03-03 13:30:00,69.32,69.57,69.2,69.55,31244.0,65.844,66.0815,65.73,66.0625,31244.0
2020-03-03 13:40:00,69.58,69.58,69.01,69.01,27672.0,66.091,66.091,65.5496,65.5496,27672.0
2020-03-03 13:50:00,69.13,69.15,68.78,68.83,14744.0,65.6636,65.6825,65.3311,65.3786,14744.0
2020-03-03 14:00:00,68.93,68.99,68.23,68.3,35912.0,65.4736,65.5306,64.8087,64.8752,35912.0
2020-03-03 14:10:00,68.34,68.91,68.34,68.55,36980.0,64.9132,65.4546,64.9132,65.1126,36980.0
2020-03-03 14:20:00,68.4,68.87,68.33,68.78,52448.0,64.9702,65.4166,64.9037,65.3311,52448.0
2020-03-03 14:30:00,68.7,68.99,68.65,68.69,15460.0,65.2551,65.5306,65.2076,65.2456,15460.0
2020-03-03 14:40:00,68.48,68.79,68.25,68.74,42324.0,65.0461,65.3406,64.8277,65.2931,42324.0
2020-03-03 14:50:00,68.73,68.87,68.64,68.67,71192.0,65.2836,65.4166,65.1981,65.2266,71192.0
2020-03-03 15:00:00,68.83,69.08,68.74,68.79,20728.0,65.3786,65.6161,65.2931,65.3406,20728.0
2020-03-03 15:10:00,68.79,69.27,68.79,69.26,27148.0,65.3406,65.7965,65.3406,65.787,27148.0
2020-03-03 15:20:00,69.26,69.29,68.67,69.17,28128.0,65.787,65.8155,65.2266,65.7015,28128.0
2020-03-03 15:30:00,69.2,69.2,68.35,68.35,48812.0,65.73,65.73,64.9227,64.9227,48812.0
2020-03-03 15:40:00,68.35,69.14,68.22,68.67,70404.0,64.9227,65.6731,64.7992,65.2266,70404.0
2020-03-03 15:50:00,68.6,68.6,67.72,68.09,323692.0,65.1601,65.1601,64.3243,64.6757,323692.0
2020-03-04 09:30:00,70.14,70.37,69.17,69.17,92832.0,66.6229,66.8414,65.7015,65.7015,92832.0
2020-03-04 09:40:00,69.16,69.42,69.16,69.4,22728.0,65.692,65.939,65.692,65.92,22728.0
2020-03-04 09:50:00,69.36,69.36,68.88,69.17,17560.0,65.882,65.882,65.4261,65.7015,17560.0
2020-03-04 10:00:00,69.23,69.43,68.87,69.18,14400.0,65.7585,65.9485,65.4166,65.711,14400.0
2020-03-04 10:10:00,69.35,69.87,69.32,69.86,23480.0,65.8725,66.3664,65.844,66.3569,23480.0
2020-03-04 10:20:00,69.79,69.97,69.63,69.82,34800.0,66.2905,66.4614,66.1385,66.319,34800.0
2020-03-04 10:30:00,69.81,69.81,69.52,69.71,20540.0,66.3095,66.3095,66.034,66.2145,20540.0
2020-03-04 10:40:00,69.71,69.74,69.51,69.72,10400.0,66.2145,66.243,66.0245,66.224,10400.0
2020-03-04 10:50:00,69.72,69.74,69.53,69.58,23600.0,66.224,66.243,66.0435,66.091,23600.0
2020-03-04 11:00:00,69.67,69.7,69.3,69.41,12400.0,66.1765,66.205,65.825,65.9295,12400.0
2020-03-04 11:10:00,69.44,69.51,69.42,69.46,8400.0,65.958,66.0245,65.939,65.977,8400.0
2020-03-04 11:20:00,69.27,69.61,69.27,69.61,67400.0,65.7965,66.1195,65.7965,66.1195,67400.0
2020-03-04 11:30:00,69.64,69.68,69.29,69.29,21392.0,66.148,66.186,65.8155,65.8155,21392.0
2020-03-04 11:40:00,69.33,69.38,69.19,69.23,39624.0,65.8535,65.901,65.7205,65.7585,39624.0
2020-03-04 11:50:00,69.24,69.36,69.11,69.27,29304.0,65.768,65.882,65.6446,65.7965,29304.0
2020-03-04 12:00:00,69.28,69.47,69.28,69.3,4800.0,65.806,65.9865,65.806,65.825,4800.0
2020-03-04 12:10:00,69.36,69.5,69.31,69.43,10056.0,65.882,66.015,65.8345,65.9485,10056.0
2020-03-04 12:20:00,69.39,69.54,69.35,69.54,8496.0,65.9105,66.053,65.8725,66.053,8496.0
2020-03-04 12:30:00,69.6,69.6,69.53,69.58,20760.0,66.11,66.11,66.0435,66.091,20760.0
2020-03-04 12:40:00,69.55,69.73,69.55,69.72,26124.0,66.0625,66.2335,66.0625,66.224,26124.0
2020-03-04 12:50:00,69.9,69.97,69.86,69.95,6252.0,66.3949,66.4614,66.3569,66.4424,6252.0
2020-03-04 13:00:00,70.15,70.28,70.14,70.23,5620.0,66.6324,66.7559,66.6229,66.7084,5620.0
2020-03-04 13:10:00,70.14,70.26,70.05,70.22,50624.0,66.6229,66.7369,66.5374,66.6989,50624.0
2020-03-04 13:20:00,70.26,70.29,70.2,70.2,6000.0,66.7369,66.7654,66.6799,66.6799,6000.0
2020-03-04 13:30:00,70.22,70.39,70.22,70.24,8548.0,66.6989,66.8604,66.6989,66.7179,8548.0
2020-03-04 13:40:00,70.17,70.33,70.17,70.26,12072.0,66.6514,66.8034,66.6514,66.7369,12072.0
2020-03-04 13:50:00,70.31,70.37,70.22,70.24,9776.0,66.7844,66.8414,66.6989,66.7179,9776.0
2020-03-04 14:00:00,70.29,70.33,70.03,70.04,37700.0,66.7654,66.8034,66.5184,66.5279,37700.0
2020-03-04 14:10:00,70.07,70.32,70.07,70.32,15080.0,66.5564,66.7939,66.5564,66.7939,15080.0
2020-03-04 14:20:00,70.31,70.44,70.25,70.4,18788.0,66.7844,66.9079,66.7274,66.8699,18788.0
2020-03-04 14:30:00,70.41,70.43,70.24,70.24,13376.0,66.8794,66.8984,66.7179,66.7179,13376.0
2020-03-04 14:40:00,70.28,70.35,70.11,70.15,15120.0,66.7559,66.8224,66.5944,66.6324,15120.0
2020-03-04 14:50:00,70.19,70.42,70.14,70.4,14436.0,66.6704,66.8889,66.6229,66.8699,14436.0
2020-03-04 15:00:00,70.43,70.54,70.41,70.54,8736.0,66.8984,67.0028,66.8794,67.0028,8736.0
2020-03-04 15:10:00,70.5,70.63,70.5,70.57,12660.0,66.9649,67.0883,66.9649,67.0313,12660.0
2020-03-04 15:20:00,70.59,70.8,70.56,70.8,36964.0,67.0503,67.2498,67.0218,67.2498,36964.0
2020-03-04 15:30:00,70.84,71.1,70.83,71.05,34280.0,67.2878,67.5348,67.2783,67.4873,34280.0
2020-03-04 15:40:00,71.05,71.08,70.88,70.99,55568.0,67.4873,67.5158,67.3258,67.4303,55568.0
2020-03-04 15:50:00,71.04,71.54,71.04,71.53,278700.0,67.4778,67.9527,67.4778,67.9432,278700.0
2020-03-05 09:30:00,69.23,70.36,69.23,70.36,52856.0,65.7585,66.8319,65.7585,66.8319,52856.0
2020-03-05 09:40:00,70.73,70.73,70.23,70.27,17000.0,67.1833,67.1833,66.7084,66.7464,17000.0
2020-03-05 09:50:00,70.29,70.45,70.15,70.31,23636.0,66.7654,66.9174,66.6324,66.7844,23636.0
2020-03-05 10:00:00,70.23,70.32,70.04,70.14,8316.0,66.7084,66.7939,66.5279,66.6229,8316.0
2020-03-05 10:10:00,70.2,70.71,70.13,70.61,21068.0,66.6799,67.1643,66.6134,67.0693,21068.0
2020-03-05 10:20:00,70.58,70.81,70.34,70.52,14332.0,67.0408,67.2593,66.8129,66.9839,14332.0
2020-03-05 10:30:00,70.45,70.62,70.08,70.08,11284.0,66.9174,67.0788,66.5659,66.5659,11284.0
2020-03-05 10:40:00,70.15,70.28,70.03,70.25,11572.0,66.6324,66.7559,66.5184,66.7274,11572.0
2020-03-05 10:50:00,70.26,70.4,70.22,70.22,18800.0,66.7369,66.8699,66.6989,66.6989,18800.0
2020-03-05 11:00:00,70.21,70.52,70.1,70.42,8064.0,66.6894,66.9839,66.5849,66.8889,8064.0
2020-03-05 11:10:00,70.42,70.71,70.42,70.61,7212.0,66.8889,67.1643,66.8889,67.0693,7212.0
2020-03-05 11:20:00,70.65,70.7,70.42,70.51,10744.0,67.1073,67.1548,66.8889,66.9744,10744.0
2020-03-05 11:30:00,70.67,70.67,70.14,70.14,52128.0,67.1263,67.1263,66.6229,66.6229,52128.0
2020-03-05 11:40:00,70.14,70.14,69.94,69.98,25244.0,66.6229,66.6229,66.4329,66.4709,25244.0
2020-03-05 11:50:00,70.02,70.06,69.73,69.77,15452.0,66.5089,66.5469,66.2335,66.2715,15452.0
2020-03-05 12:00:00,69.85,69.86,69.48,69.53,19076.0,66.3474,66.3569,65.996,66.0435,19076.0
2020-03-05 12:10:00,69.53,69.67,69.35,69.36,10920.0,66.0435,66.1765,65.8725,65.882,10920.0
2020-03-05 12:20:00,69.35,69.46,69.29,69.4,11364.0,65.8725,65.977,65.8155,65.92,11364.0
2020-03-05 12:30:00,69.4,69.6,69.16,69.16,14176.0,65.92,66.11,65.692,65.692,14176.0
2020-03-05 12:40:00,69.19,69.2,68.65,68.8,38244.0,65.7205,65.73,65.2076,65.3501,38244.0
2020-03-05 12:50:00,68.79,68.95,68.75,68.75,15720.0,65.3406,65.4926,65.3026,65.3026,15720.0
2020-03-05 13:00:00,68.8,68.97,68.67,68.67,42288.0,65.3501,65.5116,65.2266,65.2266,42288.0
2020-03-05 13:10:00,68.58,68.68,68.43,68.47,18872.0,65.1411,65.2361,64.9987,65.0366,18872.0
2020-03-05 13:20:00,68.49,69.04,68.49,69.04,34480.0,65.0556,65.5781,65.0556,65.5781,34480.0
2020-03-05 13:30:00,69.05,69.35,69.0,69.23,21460.0,65.5876,65.8725,65.5401,65.7585,21460.0
2020-03-05 13:40:00,69.23,69.29,69.11,69.25,19312.0,65.7585,65.8155,65.6446,65.7775,19312.0
2020-03-05 13:50:00,69.37,69.37,68.95,69.08,11080.0,65.8915,65.8915,65.4926,65.6161,11080.0
2020-03-05 14:00:00,69.0,69.06,68.74,68.91,11688.0,65.5401,65.5971,65.2931,65.4546,11688.0
2020-03-05 14:10:00,68.87,69.19,68.82,68.82,7480.0,65.4166,65.7205,65.3691,65.3691,7480.0
2020-03-05 14:20:00,68.86,68.86,68.52,68.61,10808.0,65.4071,65.4071,65.0841,65.1696,10808.0
2020-03-05 14:30:00,68.52,68.7,68.48,68.58,19724.0,65.0841,65.2551,65.0461,65.1411,19724.0
2020-03-05 14:40:00,68.65,68.65,68.38,68.5,34368.0,65.2076,65.2076,64.9512,65.0651,34368.0
2020-03-05 14:50:00,68.57,68.6,68.25,68.44,39776.0,65.1316,65.1601,64.8277,65.0082,39776.0
2020-03-05 15:00:00,68.42,68.5,68.27,68.5,40852.0,64.9892,65.0651,64.8467,65.0651,40852.0
2020-03-05 15:10:00,68.47,68.47,68.06,68.13,49824.0,65.0366,65.0366,64.6472,64.7137,49824.0
2020-03-05 15:20:00,68.2,68.25,68.03,68.19,44484.0,64.7802,64.8277,64.6187,64.7707,44484.0
2020-03-05 15:30:00,68.15,68.69,68.07,68.39,27016.0,64.7327,65.2456,64.6567,64.9607,27016.0
2020-03-05 15:40:00,68.39,68.61,68.2,68.54,33220.0,64.9607,65.1696,64.7802,65.1031,33220.0
2020-03-05 15:50:00,68.51,68.96,68.39,68.74,225588.0,65.0746,65.5021,64.9607,65.2931,225588.0
2020-03-06 09:30:00,66.22,67.07,66.04,66.61,117196.0,62.8995,63.7068,62.7285,63.2699,117196.0
2020-03-06 09:40:00,66.6,66.61,66.05,66.05,66360.0,63.2604,63.2699,62.738,62.738,66360.0
2020-03-06 09:50:00,66.09,66.57,65.9,66.57,50508.0,62.776,63.2319,62.5955,63.2319,50508.0
2020-03-06 10:00:00,66.56,66.87,66.44,66.54,60976.0,63.2224,63.5169,63.1084,63.2034,60976.0
2020-03-06 10:10:00,66.53,66.72,66.29,66.61,82056.0,63.1939,63.3744,62.966,63.2699,82056.0
2020-03-06 10:20:00,66.61,67.05,66.58,67.02,25668.0,63.2699,63.6879,63.2414,63.6594,25668.0
2020-03-06 10:30:00,67.08,67.22,66.68,67.1,29108.0,63.7163,63.8493,63.3364,63.7353,29108.0
2020-03-06 10:40:00,67.11,67.39,67.04,67.25,34000.0,63.7448,64.0108,63.6784,63.8778,34000.0
2020-03-06 10:50:00,67.25,67.29,67.06,67.29,35516.0,63.8778,63.9158,63.6974,63.9158,35516.0
2020-03-06 11:00:00,67.3,67.52,67.13,67.14,27836.0,63.9253,64.1343,63.7638,63.7733,27836.0
2020-03-06 11:10:00,67.07,67.2,66.93,67.02,32072.0,63.7068,63.8303,63.5739,63.6594,32072.0
2020-03-06 11:20:00,66.99,67.44,66.99,67.28,23000.0,63.6309,64.0583,63.6309,63.9063,23000.0
2020-03-06 11:30:00,67.38,67.56,67.26,67.47,12404.0,64.0013,64.1723,63.8873,64.0868,12404.0
2020-03-06 11:40:00,67.47,67.47,66.72,66.72,16800.0,64.0868,64.0868,63.3744,63.3744,16800.0
2020-03-06 11:50:00,66.75,67.03,66.73,67.01,32148.0,63.4029,63.6689,63.3839,63.6499,32148.0
2020-03-06 12:00:00,67.06,67.11,66.78,66.85,43596.0,63.6974,63.7448,63.4314,63.4979,43596.0
2020-03-06 12:10:00,66.94,67.03,66.79,66.79,43796.0,63.5834,63.6689,63.4409,63.4409,43796.0
2020-03-06 12:20:00,66.79,67.13,66.79,66.99,45560.0,63.4409,63.7638,63.4409,63.6309,45560.0
2020-03-06 12:30:00,67.05,67.49,67.05,67.36,28800.0,63.6879,64.1058,63.6879,63.9823,28800.0
2020-03-06 12:40:00,67.36,67.57,67.28,67.29,28584.0,63.9823,64.1818,63.9063,63.9158,28584.0
2020-03-06 12:50:00,67.24,67.4,67.21,67.35,17072.0,63.8683,64.0203,63.8398,63.9728,17072.0
2020-03-06 13:00:00,67.43,67.65,67.37,67.57,12000.0,64.0488,64.2578,63.9918,64.1818,12000.0
2020-03-06 13:10:00,67.61,67.61,67.39,67.47,26128.0,64.2198,64.2198,64.0108,64.0868,26128.0
2020-03-06 13:20:00,67.55,67.74,67.46,67.46,14520.0,64.1628,64.3433,64.0773,64.0773,14520.0
2020-03-06 13:30:00,67.42,67.62,67.38,67.51,22800.0,64.0393,64.2293,64.0013,64.1248,22800.0
2020-03-06 13:40:00,67.51,67.56,66.97,66.97,26192.0,64.1248,64.1723,63.6119,63.6119,26192.0
2020-03-06 13:50:00,67.08,67.08,66.89,66.92,15800.0,63.7163,63.7163,63.5359,63.5644,15800.0
2020-03-06 14:00:00,67.0,67.0,66.81,66.84,20960.0,63.6404,63.6404,63.4599,63.4884,20960.0
2020-03-06 14:10:00,66.78,66.92,66.7,66.75,24592.0,63.4314,63.5644,63.3554,63.4029,24592.0
2020-03-06 14:20:00,66.63,66.99,66.62,66.83,19600.0,63.2889,63.6309,63.2794,63.4789,19600.0
2020-03-06 14:30:00,66.83,66.83,66.34,66.34,28800.0,63.4789,63.4789,63.0135,63.0135,28800.0
2020-03-06 14:40:00,66.34,66.52,66.14,66.18,32904.0,63.0135,63.1844,62.8235,62.8615,32904.0
2020-03-06 14:50:00,66.21,66.48,66.12,66.29,36412.0,62.89,63.1464,62.8045,62.966,36412.0
2020-03-06 15:00:00,66.27,66.34,66.18,66.23,32812.0,62.947,63.0135,62.8615,62.909,32812.0
2020-03-06 15:10:00,66.23,66.96,66.23,66.85,68672.0,62.909,63.6024,62.909,63.4979,68672.0
2020-03-06 15:20:00,66.85,67.03,66.74,66.76,33200.0,63.4979,63.6689,63.3934,63.4124,33200.0
2020-03-06 15:30:00,66.69,67.54,66.69,67.11,47368.0,63.3459,64.1533,63.3459,63.7448,47368.0
2020-03-06 15:40:00,67.18,67.78,67.18,67.77,66092.0,63.8113,64.3812,63.8113,64.3717,66092.0
2020-03-06 15:50:00,67.77,68.44,67.77,68.07,263360.0,64.3717,65.0082,64.3717,64.6567,263360.0
2020-03-09 09:30:00,64.74,64.76,63.75,64.27,84100.0,61.4937,61.5127,60.5533,61.0473,84100.0
2020-03-09 09:40:00,63.38,64.25,63.38,64.25,10604.0,60.2019,61.0283,60.2019,61.0283,10604.0
2020-03-09 09:50:00,63.62,63.99,63.38,63.74,104196.0,60.4298,60.7813,60.2019,60.5438,104196.0
2020-03-09 10:00:00,63.75,64.03,63.38,63.91,108020.0,60.5533,60.8193,60.2019,60.7053,108020.0
2020-03-09 10:10:00,63.91,63.91,63.41,63.57,62488.0,60.7053,60.7053,60.2304,60.3824,62488.0
2020-03-09 10:20:00,63.68,63.86,63.53,63.76,97756.0,60.4868,60.6578,60.3444,60.5628,97756.0
2020-03-09 10:30:00,63.85,63.88,63.5,63.82,81720.0,60.6483,60.6768,60.3159,60.6198,81720.0
2020-03-09 10:40:00,64.04,64.17,63.63,63.63,75368.0,60.8288,60.9523,60.4393,60.4393,75368.0
2020-03-09 10:50:00,63.63,63.77,63.13,63.13,47700.0,60.4393,60.5723,59.9644,59.9644,47700.0
2020-03-09 11:00:00,63.27,63.49,63.21,63.43,38924.0,60.0974,60.3064,60.0404,60.2494,38924.0
2020-03-09 11:10:00,63.43,63.99,63.4,63.91,85972.0,60.2494,60.7813,60.2209,60.7053,85972.0
2020-03-09 11:20:00,63.82,64.28,63.71,64.24,114336.0,60.6198,61.0568,60.5153,61.0188,114336.0
2020-03-09 11:30:00,64.24,64.65,63.89,64.35,45136.0,61.0188,61.4082,60.6863,61.1232,45136.0
2020-03-09 11:40:00,64.38,64.82,64.31,64.8,76148.0,61.1517,61.5697,61.0852,61.5507,76148.0
2020-03-09 11:50:00,64.87,64.94,64.71,64.73,38664.0,61.6172,61.6837,61.4652,61.4842,38664.0
2020-03-09 12:00:00,64.72,64.91,64.36,64.75,60800.0,61.4747,61.6552,61.1327,61.5032,60800.0
2020-03-09 12:10:00,64.63,64.75,63.92,64.04,58720.0,61.3892,61.5032,60.7148,60.8288,58720.0
2020-03-09 12:20:00,64.08,64.26,63.89,63.95,49660.0,60.8668,61.0378,60.6863,60.7433,49660.0
2020-03-09 12:30:00,63.83,63.96,63.63,63.96,77324.0,60.6293,60.7528,60.4393,60.7528,77324.0
2020-03-09 12:40:00,63.99,64.05,63.55,63.55,28872.0,60.7813,60.8383,60.3634,60.3634,28872.0
2020-03-09 12:50:00,63.72,63.93,63.72,63.84,26300.0,60.5248,60.7243,60.5248,60.6388,26300.0
2020-03-09 13:00:00,63.84,63.97,63.48,63.55,41376.0,60.6388,60.7623,60.2969,60.3634,41376.0
2020-03-09 13:10:00,63.81,63.99,63.57,63.57,15888.0,60.6103,60.7813,60.3824,60.3824,15888.0
2020-03-09 13:20:00,63.57,63.82,63.57,63.75,20840.0,60.3824,60.6198,60.3824,60.5533,20840.0
2020-03-09 13:30:00,63.75,63.75,63.41,63.41,22440.0,60.5533,60.5533,60.2304,60.2304,22440.0
2020-03-09 13:40:00,63.41,63.51,63.25,63.48,70348.0,60.2304,60.3254,60.0784,60.2969,70348.0
2020-03-09 13:50:00,63.48,63.48,63.07,63.24,32452.0,60.2969,60.2969,59.9074,60.0689,32452.0
2020-03-09 14:00:00,63.24,63.27,62.78,62.78,31168.0,60.0689,60.0974,59.632,59.632,31168.0
2020-03-09 14:10:00,62.8,63.48,62.8,63.27,28000.0,59.651,60.2969,59.651,60.0974,28000.0
2020-03-09 14:20:00,63.42,63.42,62.88,62.89,18800.0,60.2399,60.2399,59.727,59.7365,18800.0
2020-03-09 14:30:00,62.81,62.81,62.43,62.72,54660.0,59.6605,59.6605,59.2995,59.575,54660.0
2020-03-09 14:40:00,62.7,62.7,62.16,62.38,41152.0,59.556,59.556,59.0431,59.252,41152.0
2020-03-09 14:50:00,62.37,63.1,62.34,62.91,56740.0,59.2425,59.9359,59.214,59.7554,56740.0
2020-03-09 15:00:00,62.85,63.16,62.51,62.75,53944.0,59.6985,59.9929,59.3755,59.6035,53944.0
2020-03-09 15:10:00,62.75,63.05,62.63,62.83,42132.0,59.6035,59.8884,59.4895,59.6795,42132.0
2020-03-09 15:20:00,62.78,63.4,62.63,63.01,74772.0,59.632,60.2209,59.4895,59.8504,74772.0
2020-03-09 15:30:00,63.01,63.81,62.77,63.57,96452.0,59.8504,60.6103,59.6225,60.3824,96452.0
2020-03-09 15:40:00,63.57,63.71,63.33,63.57,60824.0,60.3824,60.5153,60.1544,60.3824,60824.0
2020-03-09 15:50:00,63.5,63.53,62.6,62.6,231448.0,60.3159,60.3444,59.461,59.461,231448.0
2020-03-10 09:30:00,64.32,65.35,63.31,64.38,194016.0,61.0947,62.0731,60.1354,61.1517,194016.0
2020-03-10 09:40:00,64.59,64.59,63.73,64.07,35312.0,61.3512,61.3512,60.5343,60.8573,35312.0
2020-03-10 09:50:00,64.11,64.59,63.92,64.48,33752.0,60.8953,61.3512,60.7148,61.2467,33752.0
2020-03-10 10:00:00,64.45,65.06,64.45,65.03,44452.0,61.2182,61.7976,61.2182,61.7691,44452.0
2020-03-10 10:10:00,65.03,65.55,64.83,65.34,48268.0,61.7691,62.2631,61.5792,62.0636,48268.0
2020-03-10 10:20:00,65.33,65.35,64.88,64.95,44688.0,62.0541,62.0731,61.6267,61.6932,44688.0
2020-03-10 10:30:00,64.93,65.01,64.75,65.0,35456.0,61.6742,61.7501,61.5032,61.7406,35456.0
2020-03-10 10:40:00,64.92,64.95,64.75,64.83,39908.0,61.6647,61.6932,61.5032,61.5792,39908.0
2020-03-10 10:50:00,64.83,64.87,64.44,64.44,80068.0,61.5792,61.6172,61.2087,61.2087,80068.0
2020-03-10 11:00:00,64.5,64.84,64.25,64.83,28228.0,61.2657,61.5887,61.0283,61.5792,28228.0
2020-03-10 11:10:00,64.74,64.74,64.16,64.3,43652.0,61.4937,61.4937,60.9428,61.0757,43652.0
2020-03-10 11:20:00,64.32,64.36,63.74,63.75,50768.0,61.0947,61.1327,60.5438,60.5533,50768.0
2020-03-10 11:30:00,63.83,63.88,63.4,63.76,42728.0,60.6293,60.6768,60.2209,60.5628,42728.0
2020-03-10 11:40:00,63.88,64.34,63.59,64.3,22172.0,60.6768,61.1137,60.4013,61.0757,22172.0
2020-03-10 11:50:00,64.29,64.34,63.77,63.83,37376.0,61.0662,61.1137,60.5723,60.6293,37376.0
2020-03-10 12:00:00,63.82,64.6,63.82,64.45,37844.0,60.6198,61.3607,60.6198,61.2182,37844.0
2020-03-10 12:10:00,64.49,65.19,64.49,65.1,29672.0,61.2562,61.9211,61.2562,61.8356,29672.0
2020-03-10 12:20:00,64.99,65.36,64.92,64.96,42800.0,61.7311,62.0826,61.6647,61.7027,42800.0
2020-03-10 12:30:00,64.86,64.99,64.38,64.62,44428.0,61.6077,61.7311,61.1517,61.3797,44428.0
2020-03-10 12:40:00,64.62,65.06,64.47,64.93,29168.0,61.3797,61.7976,61.2372,61.6742,29168.0
2020-03-10 12:50:00,64.98,65.25,64.85,65.13,24000.0,61.7216,61.9781,61.5982,61.8641,24000.0
2020-03-10 13:00:00,64.99,65.22,64.68,65.22,28372.0,61.7311,61.9496,61.4367,61.9496,28372.0
2020-03-10 13:10:00,65.22,65.58,65.04,65.48,30060.0,61.9496,62.2916,61.7786,62.1966,30060.0
2020-03-10 13:20:00,65.54,65.64,65.29,65.51,41968.0,62.2536,62.3486,62.0161,62.2251,41968.0
2020-03-10 13:30:00,65.39,65.49,64.92,65.05,48852.0,62.1111,62.2061,61.6647,61.7881,48852.0
2020-03-10 13:40:00,65.12,65.14,64.59,64.59,29684.0,61.8546,61.8736,61.3512,61.3512,29684.0
2020-03-10 13:50:00,64.59,64.76,64.46,64.71,33204.0,61.3512,61.5127,61.2277,61.4652,33204.0
2020-03-10 14:00:00,64.64,64.64,64.46,64.49,23488.0,61.3987,61.3987,61.2277,61.2562,23488.0
2020-03-10 14:10:00,64.55,65.01,64.55,65.01,25200.0,61.3132,61.7501,61.3132,61.7501,25200.0
2020-03-10 14:20:00,64.99,65.03,64.42,64.9,23412.0,61.7311,61.7691,61.1897,61.6457,23412.0
2020-03-10 14:30:00,64.92,65.42,64.92,65.24,23620.0,61.6647,62.1396,61.6647,61.9686,23620.0
2020-03-10 14:40:00,65.24,66.08,65.24,66.05,43752.0,61.9686,62.7665,61.9686,62.738,43752.0
2020-03-10 14:50:00,66.05,66.05,65.58,65.78,33260.0,62.738,62.738,62.2916,62.4815,33260.0
2020-03-10 15:00:00,65.83,66.39,65.57,66.01,42188.0,62.529,63.0609,62.2821,62.7,42188.0
2020-03-10 15:10:00,66.04,66.67,66.04,66.57,32904.0,62.7285,63.3269,62.7285,63.2319,32904.0
2020-03-10 15:20:00,66.7,66.76,66.31,66.42,36620.0,63.3554,63.4124,62.985,63.0894,36620.0
2020-03-10 15:30:00,66.41,66.8,66.23,66.79,55560.0,63.0799,63.4504,62.909,63.4409,55560.0
2020-03-10 15:40:00,66.71,66.85,66.41,66.85,30816.0,63.3649,63.4979,63.0799,63.4979,30816.0
2020-03-10 15:50:00,66.85,67.23,66.78,67.11,167584.0,63.4979,63.8588,63.4314,63.7448,167584.0
2020-03-11 09:30:00,65.0,65.58,64.62,64.62,71312.0,61.7406,62.2916,61.3797,61.3797,71312.0
2020-03-11 09:40:00,64.82,65.11,64.68,64.87,26504.0,61.5697,61.8451,61.4367,61.6172,26504.0
2020-03-11 09:50:00,64.75,65.06,64.75,65.05,13268.0,61.5032,61.7976,61.5032,61.7881,13268.0
2020-03-11 10:00:00,65.02,65.11,64.66,65.11,92452.0,61.7596,61.8451,61.4177,61.8451,92452.0
2020-03-11 10:10:00,64.95,65.2,64.86,64.96,23800.0,61.6932,61.9306,61.6077,61.7027,23800.0
2020-03-11 10:20:00,65.04,65.06,64.67,64.74,58100.0,61.7786,61.7976,61.4272,61.4937,58100.0
2020-03-11 10:30:00,64.65,64.75,64.4,64.48,12148.0,61.4082,61.5032,61.1707,61.2467,12148.0
2020-03-11 10:40:00,64.43,64.52,64.08,64.14,14748.0,61.1992,61.2847,60.8668,60.9238,14748.0
2020-03-11 10:50:00,64.19,64.33,64.0,64.25,14400.0,60.9713,61.1042,60.7908,61.0283,14400.0
2020-03-11 11:00:00,64.26,64.4,64.05,64.4,5296.0,61.0378,61.1707,60.8383,61.1707,5296.0
2020-03-11 11:10:00,64.33,64.54,64.05,64.05,14164.0,61.1042,61.3037,60.8383,60.8383,14164.0
2020-03-11 11:20:00,63.86,63.9,63.76,63.87,3552.0,60.6578,60.6958,60.5628,60.6673,3552.0
2020-03-11 11:30:00,63.77,64.0,63.69,63.99,11244.0,60.5723,60.7908,60.4963,60.7813,11244.0
2020-03-11 11:40:00,64.01,64.02,63.59,63.75,16708.0,60.8003,60.8098,60.4013,60.5533,16708.0
2020-03-11 11:50:00,63.87,63.91,63.63,63.85,7128.0,60.6673,60.7053,60.4393,60.6483,7128.0
2020-03-11 12:00:00,63.79,63.93,63.63,63.86,12728.0,60.5913,60.7243,60.4393,60.6578,12728.0
2020-03-11 12:10:00,63.88,64.23,63.88,64.2,18000.0,60.6768,61.0093,60.6768,60.9808,18000.0
2020-03-11 12:20:00,64.28,64.28,63.47,63.54,21756.0,61.0568,61.0568,60.2874,60.3539,21756.0
2020-03-11 12:30:00,63.47,63.53,63.25,63.25,12000.0,60.2874,60.3444,60.0784,60.0784,12000.0
2020-03-11 12:40:00,63.08,63.1,62.92,62.96,10084.0,59.9169,59.9359,59.7649,59.8029,10084.0
2020-03-11 12:50:00,62.99,63.26,62.93,63.18,16084.0,59.8314,60.0879,59.7744,60.0119,16084.0
2020-03-11 13:00:00,63.16,63.16,62.93,62.94,17316.0,59.9929,59.9929,59.7744,59.7839,17316.0
2020-03-11 13:10:00,63.02,63.43,62.94,63.43,17444.0,59.8599,60.2494,59.7839,60.2494,17444.0
2020-03-11 13:20:00,63.47,63.62,63.24,63.44,19024.0,60.2874,60.4298,60.0689,60.2589,19024.0
2020-03-11 13:30:00,63.51,63.54,63.11,63.11,18200.0,60.3254,60.3539,59.9454,59.9454,18200.0
2020-03-11 13:40:00,63.09,63.33,62.89,63.24,15220.0,59.9264,60.1544,59.7365,60.0689,15220.0
2020-03-11 13:50:00,63.24,63.27,62.94,62.98,45268.0,60.0689,60.0974,59.7839,59.8219,45268.0
2020-03-11 14:00:00,63.06,63.07,62.61,62.61,16808.0,59.8979,59.9074,59.4705,59.4705,16808.0
2020-03-11 14:10:00,62.69,62.78,62.61,62.7,15924.0,59.5465,59.632,59.4705,59.556,15924.0
2020-03-11 14:20:00,62.65,62.75,62.61,62.67,12432.0,59.5085,59.6035,59.4705,59.5275,12432.0
2020-03-11 14:30:00,62.68,62.94,62.61,62.87,16268.0,59.537,59.7839,59.4705,59.7175,16268.0
2020-03-11 14:40:00,62.9,63.07,62.53,62.53,53776.0,59.7459,59.9074,59.3945,59.3945,53776.0
2020-03-11 14:50:00,62.58,62.66,62.28,62.48,40684.0,59.442,59.518,59.157,59.347,40684.0
2020-03-11 15:00:00,62.48,62.62,61.87,61.88,36532.0,59.347,59.48,58.7676,58.7771,36532.0
2020-03-11 15:10:00,61.94,62.08,61.58,61.75,53088.0,58.8341,58.9671,58.4921,58.6536,53088.0
2020-03-11 15:20:00,61.82,61.99,61.42,61.94,55076.0,58.7201,58.8816,58.3402,58.8341,55076.0
2020-03-11 15:30:00,62.01,62.88,61.94,62.75,58460.0,58.9006,59.727,58.8341,59.6035,58460.0
2020-03-11 15:40:00,62.8,62.99,62.58,62.83,63316.0,59.651,59.8314,59.442,59.6795,63316.0
2020-03-11 15:50:00,62.77,63.02,62.31,62.6,149528.0,59.6225,59.8599,59.1855,59.461,149528.0
2020-03-12 09:30:00,57.99,59.01,56.57,57.79,187364.0,55.0822,56.051,53.7334,54.8922,187364.0
2020-03-12 09:40:00,57.79,57.79,57.79,57.79,0.0,54.8922,54.8922,54.8922,54.8922,0.0
2020-03-12 09:50:00,55.87,56.95,55.38,56.56,105640.0,53.0685,54.0943,52.603,53.7239,105640.0
2020-03-12 10:00:00,56.5,56.75,55.51,56.0,80000.0,53.6669,53.9043,52.7265,53.1919,80000.0
2020-03-12 10:10:00,56.09,56.14,55.42,55.52,115192.0,53.2774,53.3249,52.641,52.736,115192.0
2020-03-12 10:20:00,55.52,55.77,55.12,55.34,156248.0,52.736,52.9735,52.3561,52.565,156248.0
2020-03-12 10:30:00,55.37,55.62,55.13,55.22,109964.0,52.5935,52.831,52.3656,52.4511,109964.0
2020-03-12 10:40:00,55.19,55.56,55.13,55.56,196464.0,52.4226,52.774,52.3656,52.774,196464.0
2020-03-12 10:50:00,55.54,55.81,55.49,55.77,106572.0,52.755,53.0115,52.7075,52.9735,106572.0
2020-03-12 11:00:00,55.77,55.77,55.23,55.24,84748.0,52.9735,52.9735,52.4606,52.4701,84748.0
2020-03-12 11:10:00,55.24,55.28,54.62,54.68,115112.0,52.4701,52.508,51.8811,51.9381,115112.0
2020-03-12 11:20:00,54.64,54.82,54.35,54.48,79984.0,51.9001,52.0711,51.6247,51.7482,79984.0
2020-03-12 11:30:00,54.51,54.61,54.03,54.03,64592.0,51.7767,51.8716,51.3207,51.3207,64592.0
2020-03-12 11:40:00,54.15,54.19,54.03,54.03,42492.0,51.4347,51.4727,51.3207,51.3207,42492.0
2020-03-12 11:50:00,54.07,54.07,53.75,53.82,86500.0,51.3587,51.3587,51.0548,51.1213,86500.0
2020-03-12 12:00:00,53.85,53.9,53.56,53.85,239636.0,51.1498,51.1972,50.8743,51.1498,239636.0
2020-03-12 12:10:00,53.87,54.81,53.81,54.8,264280.0,51.1687,52.0616,51.1118,52.0521,264280.0
2020-03-12 12:20:00,54.82,55.19,54.72,55.13,241340.0,52.0711,52.4226,51.9761,52.3656,241340.0
2020-03-12 12:30:00,55.01,55.06,54.66,54.9,94532.0,52.2516,52.2991,51.9191,52.1471,94532.0
2020-03-12 12:40:00,54.88,54.95,54.6,54.88,27400.0,52.1281,52.1946,51.8621,52.1281,27400.0
2020-03-12 12:50:00,54.94,57.0,54.91,57.0,95088.0,52.1851,54.1418,52.1566,54.1418,95088.0
2020-03-12 13:00:00,56.96,58.2,56.87,57.34,103604.0,54.1038,55.2816,54.0183,54.4647,103604.0
2020-03-12 13:10:00,57.4,57.61,56.24,56.49,27012.0,54.5217,54.7212,53.4199,53.6574,27012.0
2020-03-12 13:20:00,56.49,56.49,56.09,56.25,63108.0,53.6574,53.6574,53.2774,53.4294,63108.0
2020-03-12 13:30:00,56.21,56.56,55.87,55.99,278652.0,53.3914,53.7239,53.0685,53.1824,278652.0
2020-03-12 13:40:00,55.91,56.78,55.91,56.72,49524.0,53.1065,53.9328,53.1065,53.8758,49524.0
2020-03-12 13:50:00,56.66,57.18,56.66,57.18,69204.0,53.8188,54.3128,53.8188,54.3128,69204.0
2020-03-12 14:00:00,57.17,57.37,56.89,57.02,52028.0,54.3033,54.4932,54.0373,54.1608,52028.0
2020-03-12 14:10:00,57.08,57.08,56.35,56.57,42116.0,54.2178,54.2178,53.5244,53.7334,42116.0
2020-03-12 14:20:00,56.41,56.56,55.69,56.19,65424.0,53.5814,53.7239,52.8975,53.3724,65424.0
2020-03-12 14:30:00,56.11,56.43,56.11,56.23,89848.0,53.2964,53.6004,53.2964,53.4104,89848.0
2020-03-12 14:40:00,56.3,56.53,56.06,56.53,107484.0,53.4769,53.6954,53.2489,53.6954,107484.0
2020-03-12 14:50:00,56.52,56.64,55.73,56.1,136048.0,53.6859,53.7998,52.9355,53.2869,136048.0
2020-03-12 15:00:00,55.96,56.73,55.76,56.62,97516.0,53.1539,53.8853,52.964,53.7809,97516.0
2020-03-12 15:10:00,56.65,56.74,56.12,56.24,66152.0,53.8093,53.8948,53.3059,53.4199,66152.0
2020-03-12 15:20:00,56.28,56.28,55.73,56.13,234772.0,53.4579,53.4579,52.9355,53.3154,234772.0
2020-03-12 15:30:00,56.15,56.31,56.07,56.24,256144.0,53.3344,53.4864,53.2584,53.4199,256144.0
2020-03-12 15:40:00,56.17,56.48,55.89,56.13,355572.0,53.3534,53.6479,53.0875,53.3154,355572.0
2020-03-12 15:50:00,56.24,57.5,55.1,56.47,957624.0,53.4199,54.6167,52.3371,53.6384,957624.0
2020-03-13 09:30:00,58.31,59.25,57.09,57.16,272428.0,55.3861,56.279,54.2273,54.2938,272428.0
2020-03-13 09:40:00,57.2,58.42,56.81,58.37,95200.0,54.3318,55.4906,53.9613,55.4431,95200.0
2020-03-13 09:50:00,58.36,58.36,57.06,57.21,50284.0,55.4336,55.4336,54.1988,54.3413,50284.0
2020-03-13 10:00:00,57.2,57.53,56.8,57.23,87124.0,54.3318,54.6452,53.9518,54.3603,87124.0
2020-03-13 10:10:00,57.28,57.81,57.15,57.66,73496.0,54.4078,54.9112,54.2843,54.7687,73496.0
2020-03-13 10:20:00,57.97,58.56,57.87,58.42,84932.0,55.0632,55.6236,54.9682,55.4906,84932.0
2020-03-13 10:30:00,58.44,58.47,57.77,58.11,50136.0,55.5096,55.5381,54.8732,55.1961,50136.0
2020-03-13 10:40:00,58.11,58.11,57.43,57.75,29708.0,55.1961,55.1961,54.5502,54.8542,29708.0
2020-03-13 10:50:00,57.88,57.97,57.19,57.19,40872.0,54.9777,55.0632,54.3223,54.3223,40872.0
2020-03-13 11:00:00,57.26,57.87,57.25,57.76,66164.0,54.3888,54.9682,54.3793,54.8637,66164.0
2020-03-13 11:10:00,57.73,58.0,57.25,57.25,58160.0,54.8352,55.0917,54.3793,54.3793,58160.0
2020-03-13 11:20:00,57.26,57.38,56.45,56.45,41000.0,54.3888,54.5027,53.6194,53.6194,41000.0
2020-03-13 11:30:00,56.51,56.61,55.9,56.38,94000.0,53.6764,53.7714,53.097,53.5529,94000.0
2020-03-13 11:40:00,56.38,56.45,56.06,56.33,49160.0,53.5529,53.6194,53.2489,53.5054,49160.0
2020-03-13 11:50:00,56.24,57.35,56.24,57.17,47616.0,53.4199,54.4742,53.4199,54.3033,47616.0
2020-03-13 12:00:00,57.17,57.34,56.21,56.64,123436.0,54.3033,54.4647,53.3914,53.7998,123436.0
2020-03-13 12:10:00,56.54,56.88,56.45,56.78,14960.0,53.7049,54.0278,53.6194,53.9328,14960.0
2020-03-13 12:20:00,56.7,56.85,56.64,56.85,16000.0,53.8568,53.9993,53.7998,53.9993,16000.0
2020-03-13 12:30:00,56.68,57.37,56.68,57.37,23108.0,53.8378,54.4932,53.8378,54.4932,23108.0
2020-03-13 12:40:00,57.41,57.92,57.39,57.86,32084.0,54.5312,55.0157,54.5122,54.9587,32084.0
2020-03-13 12:50:00,57.99,57.99,57.07,57.12,30912.0,55.0822,55.0822,54.2083,54.2558,30912.0
2020-03-13 13:00:00,57.09,57.21,56.07,56.07,102656.0,54.2273,54.3413,53.2584,53.2584,102656.0
2020-03-13 13:10:00,56.1,56.84,56.04,56.84,63640.0,53.2869,53.9898,53.2299,53.9898,63640.0
2020-03-13 13:20:00,56.85,57.21,56.7,57.09,67492.0,53.9993,54.3413,53.8568,54.2273,67492.0
2020-03-13 13:30:00,57.14,57.49,56.81,56.96,52620.0,54.2748,54.6072,53.9613,54.1038,52620.0
2020-03-13 13:40:00,56.96,57.41,56.96,57.34,37372.0,54.1038,54.5312,54.1038,54.4647,37372.0
2020-03-13 13:50:00,57.33,57.6,57.16,57.16,30436.0,54.4553,54.7117,54.2938,54.2938,30436.0
2020-03-13 14:00:00,57.07,57.07,56.01,56.3,56632.0,54.2083,54.2083,53.2014,53.4769,56632.0
2020-03-13 14:10:00,56.35,56.63,56.29,56.61,75516.0,53.5244,53.7904,53.4674,53.7714,75516.0
2020-03-13 14:20:00,56.62,56.88,56.56,56.66,61856.0,53.7809,54.0278,53.7239,53.8188,61856.0
2020-03-13 14:30:00,56.67,56.78,56.61,56.66,64420.0,53.8283,53.9328,53.7714,53.8188,64420.0
2020-03-13 14:40:00,56.66,57.55,56.65,57.33,93444.0,53.8188,54.6642,53.8093,54.4553,93444.0
2020-03-13 14:50:00,57.3,57.89,57.15,57.87,77592.0,54.4268,54.9872,54.2843,54.9682,77592.0
2020-03-13 15:00:00,57.87,58.3,57.7,57.75,102808.0,54.9682,55.3766,54.8067,54.8542,102808.0
2020-03-13 15:10:00,57.74,58.13,57.21,57.8,65212.0,54.8447,55.2151,54.3413,54.9017,65212.0
2020-03-13 15:20:00,57.79,58.3,57.73,58.3,58144.0,54.8922,55.3766,54.8352,55.3766,58144.0
2020-03-13 15:30:00,58.33,58.49,56.57,58.08,99208.0,55.4051,55.5571,53.7334,55.1676,99208.0
2020-03-13 15:40:00,58.12,59.1,58.02,58.64,126616.0,55.2056,56.1365,55.1107,55.6996,126616.0
2020-03-13 15:50:00,58.86,61.02,58.86,60.9,407904.0,55.9085,57.9602,55.9085,57.8462,407904.0
2020-03-16 09:30:00,51.99,51.99,51.99,51.99,400.0,49.383,49.383,49.383,49.383,400.0
2020-03-16 09:40:00,49.39,51.52,49.39,50.07,142428.0,46.9134,48.9366,46.9134,47.5593,142428.0
2020-03-16 09:50:00,50.13,51.5,50.07,51.37,168432.0,47.6163,48.9176,47.5593,48.7941,168432.0
2020-03-16 10:00:00,51.31,51.69,51.04,51.54,81408.0,48.7371,49.0981,48.4807,48.9556,81408.0
2020-03-16 10:10:00,51.58,51.62,51.11,51.11,96996.0,48.9936,49.0316,48.5471,48.5471,96996.0
2020-03-16 10:20:00,51.11,51.45,50.75,50.77,77252.0,48.5471,48.8701,48.2052,48.2242,77252.0
2020-03-16 10:30:00,50.8,51.44,50.8,51.13,69692.0,48.2527,48.8606,48.2527,48.5661,69692.0
2020-03-16 10:40:00,51.25,51.35,50.87,51.13,73180.0,48.6801,48.7751,48.3192,48.5661,73180.0
2020-03-16 10:50:00,51.1,51.27,50.57,50.57,94792.0,48.5376,48.6991,48.0342,48.0342,94792.0
2020-03-16 11:00:00,50.55,50.82,50.12,50.81,40000.0,48.0152,48.2717,47.6068,48.2622,40000.0
2020-03-16 11:10:00,50.83,51.44,50.83,51.37,41676.0,48.2812,48.8606,48.2812,48.7941,41676.0
2020-03-16 11:20:00,51.39,51.62,51.05,51.15,45176.0,48.8131,49.0316,48.4902,48.5851,45176.0
2020-03-16 11:30:00,51.17,51.51,50.56,50.75,74092.0,48.6041,48.9271,48.0247,48.2052,74092.0
2020-03-16 11:40:00,50.79,50.85,50.19,50.45,266408.0,48.2432,48.3002,47.6733,47.9202,266408.0
2020-03-16 11:50:00,50.47,50.68,49.88,50.17,56748.0,47.9392,48.1387,47.3788,47.6543,56748.0
2020-03-16 12:00:00,50.3,50.69,50.09,50.6,75720.0,47.7778,48.1482,47.5783,48.0627,75720.0
2020-03-16 12:10:00,50.6,50.67,50.4,50.44,88180.0,48.0627,48.1292,47.8727,47.9107,88180.0
2020-03-16 12:20:00,50.42,51.16,50.42,50.82,75780.0,47.8917,48.5946,47.8917,48.2717,75780.0
2020-03-16 12:30:00,50.81,51.04,50.69,50.99,108632.0,48.2622,48.4807,48.1482,48.4332,108632.0
2020-03-16 12:40:00,51.04,51.21,50.84,50.92,136408.0,48.4807,48.6421,48.2907,48.3667,136408.0
2020-03-16 12:50:00,50.89,51.17,50.47,51.16,102284.0,48.3382,48.6041,47.9392,48.5946,102284.0
2020-03-16 13:00:00,51.06,51.33,51.01,51.14,86416.0,48.4997,48.7561,48.4522,48.5756,86416.0
2020-03-16 13:10:00,51.13,51.63,51.02,51.13,274752.0,48.5661,49.0411,48.4617,48.5661,274752.0
2020-03-16 13:20:00,51.09,51.23,50.95,51.11,90820.0,48.5281,48.6611,48.3952,48.5471,90820.0
2020-03-16 13:30:00,51.07,51.3,50.54,50.62,183828.0,48.5092,48.7276,48.0057,48.0817,183828.0
2020-03-16 13:40:00,50.61,50.8,50.53,50.77,95832.0,48.0722,48.2527,47.9962,48.2242,95832.0
2020-03-16 13:50:00,50.72,50.81,50.52,50.73,61440.0,48.1767,48.2622,47.9867,48.1862,61440.0
2020-03-16 14:00:00,50.66,50.84,50.33,50.68,108976.0,48.1197,48.2907,47.8063,48.1387,108976.0
2020-03-16 14:10:00,50.68,50.96,50.63,50.78,75108.0,48.1387,48.4047,48.0912,48.2337,75108.0
2020-03-16 14:20:00,50.78,50.88,50.46,50.88,98988.0,48.2337,48.3287,47.9297,48.3287,98988.0
2020-03-16 14:30:00,51.11,51.79,51.0,51.36,67236.0,48.5471,49.193,48.4427,48.7846,67236.0
2020-03-16 14:40:00,51.29,51.35,50.83,51.02,37088.0,48.7181,48.7751,48.2812,48.4617,37088.0
2020-03-16 14:50:00,51.08,51.64,51.0,51.57,81632.0,48.5187,49.0506,48.4427,48.9841,81632.0
2020-03-16 15:00:00,51.57,51.92,51.56,51.66,55148.0,48.9841,49.3165,48.9746,49.0696,55148.0
2020-03-16 15:10:00,51.6,51.72,51.13,51.25,78460.0,49.0126,49.1266,48.5661,48.6801,78460.0
2020-03-16 15:20:00,51.24,51.63,50.69,50.81,143636.0,48.6706,49.0411,48.1482,48.2622,143636.0
2020-03-16 15:30:00,50.68,50.76,50.28,50.49,137936.0,48.1387,48.2147,47.7588,47.9582,137936.0
2020-03-16 15:40:00,50.55,51.44,50.49,51.29,98884.0,48.0152,48.8606,47.9582,48.7181,98884.0
2020-03-16 15:50:00,51.33,51.86,50.53,50.61,714476.0,48.7561,49.2595,47.9962,48.0722,714476.0
2020-03-17 09:30:00,51.64,52.26,50.26,50.34,156516.0,49.0506,49.6395,47.7398,47.8158,156516.0
2020-03-17 09:40:00,50.41,51.09,49.94,50.27,91024.0,47.8822,48.5281,47.4358,47.7493,91024.0
2020-03-17 09:50:00,50.25,50.35,49.07,49.4,68540.0,47.7303,47.8253,46.6094,46.9229,68540.0
2020-03-17 10:00:00,49.48,50.18,49.17,50.07,463112.0,46.9989,47.6638,46.7044,47.5593,463112.0
2020-03-17 10:10:00,50.14,50.26,49.35,49.62,81692.0,47.6258,47.7398,46.8754,47.1319,81692.0
2020-03-17 10:20:00,49.35,49.89,49.32,49.75,71868.0,46.8754,47.3883,46.8469,47.2553,71868.0
2020-03-17 10:30:00,49.65,50.29,49.51,49.84,80544.0,47.1604,47.7683,47.0274,47.3408,80544.0
2020-03-17 10:40:00,49.75,50.15,49.52,49.67,150580.0,47.2553,47.6353,47.0369,47.1794,150580.0
2020-03-17 10:50:00,49.56,49.7,48.96,49.49,67184.0,47.0749,47.2078,46.505,47.0084,67184.0
2020-03-17 11:00:00,49.41,50.48,49.41,50.45,82872.0,46.9324,47.9487,46.9324,47.9202,82872.0
2020-03-17 11:10:00,50.31,50.63,50.26,50.62,49112.0,47.7873,48.0912,47.7398,48.0817,49112.0
2020-03-17 11:20:00,50.5,50.53,50.01,50.21,61804.0,47.9677,47.9962,47.5023,47.6923,61804.0
2020-03-17 11:30:00,50.13,50.26,49.16,49.23,48768.0,47.6163,47.7398,46.6949,46.7614,48768.0
2020-03-17 11:40:00,49.29,50.0,49.04,49.95,243820.0,46.8184,47.4928,46.5809,47.4453,243820.0
2020-03-17 11:50:00,49.83,50.4,49.6,50.11,72432.0,47.3313,47.8727,47.1129,47.5973,72432.0
2020-03-17 12:00:00,50.13,50.69,50.04,50.69,90892.0,47.6163,48.1482,47.5308,48.1482,90892.0
2020-03-17 12:10:00,50.65,51.0,50.43,50.75,40408.0,48.1102,48.4427,47.9012,48.2052,40408.0
2020-03-17 12:20:00,50.74,50.74,50.12,50.37,49788.0,48.1957,48.1957,47.6068,47.8443,49788.0
2020-03-17 12:30:00,50.49,50.49,50.01,50.11,39672.0,47.9582,47.9582,47.5023,47.5973,39672.0
2020-03-17 12:40:00,50.01,50.22,49.96,50.21,52828.0,47.5023,47.7018,47.4548,47.6923,52828.0
2020-03-17 12:50:00,50.13,50.29,49.96,50.29,52548.0,47.6163,47.7683,47.4548,47.7683,52548.0
2020-03-17 13:00:00,50.31,50.38,49.9,49.9,26100.0,47.7873,47.8538,47.3978,47.3978,26100.0
2020-03-17 13:10:00,49.85,50.13,49.71,50.08,72236.0,47.3503,47.6163,47.2173,47.5688,72236.0
2020-03-17 13:20:00,50.09,50.28,50.02,50.23,62416.0,47.5783,47.7588,47.5118,47.7113,62416.0
2020-03-17 13:30:00,50.22,50.74,50.15,50.62,27668.0,47.7018,48.1957,47.6353,48.0817,27668.0
2020-03-17 13:40:00,50.7,51.23,50.61,51.19,35032.0,48.1577,48.6611,48.0722,48.6231,35032.0
2020-03-17 13:50:00,51.1,51.26,50.77,50.77,32512.0,48.5376,48.6896,48.2242,48.2242,32512.0
2020-03-17 14:00:00,50.77,51.08,50.59,51.0,40712.0,48.2242,48.5187,48.0532,48.4427,40712.0
2020-03-17 14:10:00,51.02,51.42,50.96,51.21,33632.0,48.4617,48.8416,48.4047,48.6421,33632.0
2020-03-17 14:20:00,51.22,51.32,50.42,50.61,57720.0,48.6516,48.7466,47.8917,48.0722,57720.0
2020-03-17 14:30:00,50.73,51.24,50.67,50.67,1236612.0,48.1862,48.6706,48.1292,48.1292,1236612.0
2020-03-17 14:40:00,50.74,50.88,50.18,50.26,88696.0,48.1957,48.3287,47.6638,47.7398,88696.0
2020-03-17 14:50:00,50.26,50.56,49.91,50.56,395904.0,47.7398,48.0247,47.4073,48.0247,395904.0
2020-03-17 15:00:00,50.6,50.6,49.7,50.27,47212.0,48.0627,48.0627,47.2078,47.7493,47212.0
2020-03-17 15:10:00,50.41,50.59,50.26,50.34,76948.0,47.8822,48.0532,47.7398,47.8158,76948.0
2020-03-17 15:20:00,50.27,50.29,49.78,49.84,90280.0,47.7493,47.7683,47.2838,47.3408,90280.0
2020-03-17 15:30:00,49.81,50.5,49.79,50.47,169612.0,47.3123,47.9677,47.2933,47.9392,169612.0
2020-03-17 15:40:00,50.48,51.27,50.45,51.17,84144.0,47.9487,48.6991,47.9202,48.6041,84144.0
2020-03-17 15:50:00,51.21,52.66,51.18,52.28,421372.0,48.6421,50.0194,48.6136,49.6585,421372.0
2020-03-18 09:30:00,43.39,45.6,43.33,44.7,302584.0,41.2143,43.3134,41.1573,42.4586,302584.0
2020-03-18 09:40:00,44.9,44.9,44.39,44.57,158588.0,42.6485,42.6485,42.1641,42.3351,158588.0
2020-03-18 09:50:00,44.49,44.91,44.44,44.82,206376.0,42.2591,42.658,42.2116,42.5726,206376.0
2020-03-18 10:00:00,44.82,45.25,44.75,44.82,279828.0,42.5726,42.981,42.5061,42.5726,279828.0
2020-03-18 10:10:00,44.85,44.98,44.52,44.84,125424.0,42.601,42.7245,42.2876,42.5915,125424.0
2020-03-18 10:20:00,44.77,44.88,44.36,44.59,51200.0,42.5251,42.6295,42.1356,42.3541,51200.0
2020-03-18 10:30:00,44.62,45.05,44.62,44.94,68440.0,42.3826,42.791,42.3826,42.6865,68440.0
2020-03-18 10:40:00,44.95,45.15,44.43,44.57,75224.0,42.696,42.886,42.2021,42.3351,75224.0
2020-03-18 10:50:00,44.5,44.55,43.86,43.86,90000.0,42.2686,42.3161,41.6607,41.6607,90000.0
2020-03-18 11:00:00,43.87,43.99,43.65,43.69,132128.0,41.6702,41.7842,41.4612,41.4992,132128.0
2020-03-18 11:10:00,43.69,43.81,43.52,43.79,140132.0,41.4992,41.6132,41.3377,41.5942,140132.0
2020-03-18 11:20:00,43.86,44.19,43.75,43.9,93500.0,41.6607,41.9741,41.5562,41.6987,93500.0
2020-03-18 11:30:00,44.0,44.19,43.8,44.09,90668.0,41.7937,41.9741,41.6037,41.8792,90668.0
2020-03-18 11:40:00,44.07,44.63,43.87,44.36,56528.0,41.8602,42.3921,41.6702,42.1356,56528.0
2020-03-18 11:50:00,44.49,44.86,44.41,44.82,59000.0,42.2591,42.6105,42.1831,42.5726,59000.0
2020-03-18 12:00:00,44.8,44.8,44.0,44.19,360732.0,42.5536,42.5536,41.7937,41.9741,360732.0
2020-03-18 12:10:00,44.19,44.2,42.58,42.58,84632.0,41.9741,41.9836,40.4449,40.4449,84632.0
2020-03-18 12:20:00,42.69,42.9,42.61,42.69,51384.0,40.5494,40.7488,40.4734,40.5494,51384.0
2020-03-18 12:30:00,42.73,42.73,41.67,41.85,66372.0,40.5874,40.5874,39.5805,39.7515,66372.0
2020-03-18 12:40:00,41.79,42.1,41.67,41.9,76292.0,39.6945,39.9889,39.5805,39.799,76292.0
2020-03-18 12:50:00,41.99,42.07,41.7,41.72,50460.0,39.8845,39.9604,39.609,39.628,50460.0
2020-03-18 13:00:00,41.72,41.72,41.72,41.72,0.0,39.628,39.628,39.628,39.628,0.0
2020-03-18 13:10:00,41.63,42.05,41.25,41.83,108528.0,39.5425,39.9414,39.1816,39.7325,108528.0
2020-03-18 13:20:00,41.57,42.01,41.31,41.49,91172.0,39.4855,39.9035,39.2386,39.4095,91172.0
2020-03-18 13:30:00,41.57,42.01,41.01,41.72,469920.0,39.4855,39.9035,38.9536,39.628,469920.0
2020-03-18 13:40:00,41.94,41.95,41.33,41.52,77636.0,39.837,39.8465,39.2576,39.438,77636.0
2020-03-18 13:50:00,41.65,41.65,41.32,41.33,131656.0,39.5615,39.5615,39.2481,39.2576,131656.0
2020-03-18 14:00:00,41.33,41.63,41.33,41.33,208712.0,39.2576,39.5425,39.2576,39.2576,208712.0
2020-03-18 14:10:00,41.33,41.51,41.01,41.13,312080.0,39.2576,39.4285,38.9536,39.0676,312080.0
2020-03-18 14:20:00,41.01,41.24,40.8,40.93,88992.0,38.9536,39.1721,38.7541,38.8776,88992.0
2020-03-18 14:30:00,40.93,41.73,40.92,41.6,67744.0,38.8776,39.6375,38.8681,39.514,67744.0
2020-03-18 14:40:00,41.81,42.02,41.2,41.69,151452.0,39.7135,39.913,39.1341,39.5995,151452.0
2020-03-18 14:50:00,41.57,43.21,41.29,43.04,100404.0,39.4855,41.0433,39.2196,40.8818,100404.0
2020-03-18 15:00:00,43.06,43.37,42.74,42.85,92096.0,40.9008,41.1953,40.5969,40.7013,92096.0
2020-03-18 15:10:00,42.9,43.44,42.88,42.91,106960.0,40.7488,41.2617,40.7298,40.7583,106960.0
2020-03-18 15:20:00,42.92,43.22,42.8,43.02,134996.0,40.7678,41.0528,40.6538,40.8628,134996.0
2020-03-18 15:30:00,43.02,43.28,42.79,43.06,264504.0,40.8628,41.1098,40.6443,40.9008,264504.0
2020-03-18 15:40:00,43.06,44.11,43.06,43.89,112248.0,40.9008,41.8982,40.9008,41.6892,112248.0
2020-03-18 15:50:00,44.03,44.84,43.71,44.51,455456.0,41.8222,42.5915,41.5182,42.2781,455456.0
2020-03-19 09:30:00,44.06,44.13,41.56,41.56,454812.0,41.8507,41.9172,39.476,39.476,454812.0
2020-03-19 09:40:00,41.62,41.64,40.1,40.72,241324.0,39.533,39.552,38.0892,38.6781,241324.0
2020-03-19 09:50:00,40.49,41.37,40.18,41.0,89312.0,38.4597,39.2955,38.1652,38.9441,89312.0
2020-03-19 10:00:00,40.9,43.4,40.88,43.4,139540.0,38.8491,41.2238,38.8301,41.2238,139540.0
2020-03-19 10:10:00,43.17,43.61,42.82,42.84,120156.0,41.0053,41.4232,40.6728,40.6918,120156.0
2020-03-19 10:20:00,42.83,43.06,42.39,42.6,22456.0,40.6823,40.9008,40.2644,40.4639,22456.0
2020-03-19 10:30:00,42.69,42.99,42.39,42.52,85252.0,40.5494,40.8343,40.2644,40.3879,85252.0
2020-03-19 10:40:00,42.19,42.65,42.19,42.36,29008.0,40.0744,40.5114,40.0744,40.2359,29008.0
2020-03-19 10:50:00,42.42,43.71,42.38,43.39,53272.0,40.2929,41.5182,40.2549,41.2143,53272.0
2020-03-19 11:00:00,43.57,43.63,42.86,42.98,98572.0,41.3852,41.4422,40.7108,40.8248,98572.0
2020-03-19 11:10:00,42.91,43.74,42.87,43.67,42868.0,40.7583,41.5467,40.7203,41.4802,42868.0
2020-03-19 11:20:00,43.67,44.36,43.56,44.28,66360.0,41.4802,42.1356,41.3757,42.0596,66360.0
2020-03-19 11:30:00,44.26,44.47,44.17,44.4,52808.0,42.0406,42.2401,41.9551,42.1736,52808.0
2020-03-19 11:40:00,44.46,44.67,43.44,43.95,116748.0,42.2306,42.4301,41.2617,41.7462,116748.0
2020-03-19 11:50:00,44.03,44.06,42.67,42.98,85108.0,41.8222,41.8507,40.5304,40.8248,85108.0
2020-03-19 12:00:00,43.1,43.1,42.79,42.8,19856.0,40.9388,40.9388,40.6443,40.6538,19856.0
2020-03-19 12:10:00,42.79,42.79,41.96,42.2,69944.0,40.6443,40.6443,39.856,40.0839,69944.0
2020-03-19 12:20:00,42.17,42.41,41.93,42.26,45048.0,40.0554,40.2834,39.8275,40.1409,45048.0
2020-03-19 12:30:00,42.58,42.58,42.18,42.18,18924.0,40.4449,40.4449,40.0649,40.0649,18924.0
2020-03-19 12:40:00,42.18,42.68,42.15,42.53,232988.0,40.0649,40.5399,40.0364,40.3974,232988.0
2020-03-19 12:50:00,42.47,42.65,42.1,42.55,64912.0,40.3404,40.5114,39.9889,40.4164,64912.0
2020-03-19 13:00:00,42.58,42.69,42.52,42.61,29080.0,40.4449,40.5494,40.3879,40.4734,29080.0
2020-03-19 13:10:00,42.61,43.02,42.61,42.93,29812.0,40.4734,40.8628,40.4734,40.7773,29812.0
2020-03-19 13:20:00,42.93,43.59,42.93,43.59,129244.0,40.7773,41.4042,40.7773,41.4042,129244.0
2020-03-19 13:30:00,43.54,43.72,42.97,42.97,60908.0,41.3567,41.5277,40.8153,40.8153,60908.0
2020-03-19 13:40:00,43.0,43.03,42.88,43.02,25240.0,40.8438,40.8723,40.7298,40.8628,25240.0
2020-03-19 13:50:00,43.1,43.96,43.02,43.65,83616.0,40.9388,41.7557,40.8628,41.4612,83616.0
2020-03-19 14:00:00,43.65,43.66,42.55,42.68,50232.0,41.4612,41.4707,40.4164,40.5399,50232.0
2020-03-19 14:10:00,42.82,44.34,42.5,43.77,59092.0,40.6728,42.1166,40.3689,41.5752,59092.0
2020-03-19 14:20:00,43.72,44.22,43.14,44.19,55324.0,41.5277,42.0026,40.9768,41.9741,55324.0
2020-03-19 14:30:00,44.05,44.34,44.01,44.34,71920.0,41.8412,42.1166,41.8032,42.1166,71920.0
2020-03-19 14:40:00,44.22,44.95,44.16,44.71,47860.0,42.0026,42.696,41.9456,42.4681,47860.0
2020-03-19 14:50:00,44.78,44.87,44.41,44.48,64588.0,42.5346,42.62,42.1831,42.2496,64588.0
2020-03-19 15:00:00,44.44,44.48,44.18,44.18,51144.0,42.2116,42.2496,41.9646,41.9646,51144.0
2020-03-19 15:10:00,44.18,44.64,44.16,44.51,72468.0,41.9646,42.4016,41.9456,42.2781,72468.0
2020-03-19 15:20:00,44.52,45.21,44.5,45.17,101032.0,42.2876,42.943,42.2686,42.905,101032.0
2020-03-19 15:30:00,45.13,45.35,44.98,44.98,68996.0,42.867,43.076,42.7245,42.7245,68996.0
2020-03-19 15:40:00,44.92,45.75,44.7,45.73,115888.0,42.6675,43.4559,42.4586,43.4369,115888.0
2020-03-19 15:50:00,45.65,46.34,44.98,45.64,549264.0,43.3609,44.0163,42.7245,43.3514,549264.0
2020-03-20 09:30:00,45.0,45.75,41.84,45.75,1195904.0,42.7435,43.4559,39.742,43.4559,1195904.0
2020-03-20 09:40:00,44.75,45.5,42.6,42.98,310888.0,42.5061,43.2185,40.4639,40.8248,310888.0
2020-03-20 09:50:00,43.26,44.21,43.23,43.76,104308.0,41.0908,41.9931,41.0623,41.5657,104308.0
2020-03-20 10:00:00,44.0,44.09,43.56,43.68,225788.0,41.7937,41.8792,41.3757,41.4897,225788.0
2020-03-20 10:10:00,43.78,44.2,43.69,43.83,375452.0,41.5847,41.9836,41.4992,41.6322,375452.0
2020-03-20 10:20:00,43.83,44.69,43.72,44.26,200564.0,41.6322,42.4491,41.5277,42.0406,200564.0
2020-03-20 10:30:00,44.25,45.49,44.2,44.91,176864.0,42.0311,43.209,41.9836,42.658,176864.0
2020-03-20 10:40:00,44.88,45.74,44.86,45.65,130672.0,42.6295,43.4464,42.6105,43.3609,130672.0
2020-03-20 10:50:00,45.71,46.14,45.63,45.81,194676.0,43.4179,43.8264,43.3419,43.5129,194676.0
2020-03-20 11:00:00,45.7,46.31,45.7,46.31,109020.0,43.4084,43.9878,43.4084,43.9878,109020.0
2020-03-20 11:10:00,46.27,46.58,45.96,46.47,402632.0,43.9498,44.2443,43.6554,44.1398,402632.0
2020-03-20 11:20:00,46.47,46.47,45.64,46.4,217544.0,44.1398,44.1398,43.3514,44.0733,217544.0
2020-03-20 11:30:00,46.32,47.35,45.56,46.36,147528.0,43.9973,44.9757,43.2754,44.0353,147528.0
2020-03-20 11:40:00,46.24,46.4,45.3,45.69,77644.0,43.9213,44.0733,43.0285,43.3989,77644.0
2020-03-20 11:50:00,45.82,46.17,45.47,46.04,128152.0,43.5224,43.8549,43.19,43.7314,128152.0
2020-03-20 12:00:00,45.96,46.09,44.0,45.03,217664.0,43.6554,43.7789,41.7937,42.772,217664.0
2020-03-20 12:10:00,45.03,45.65,44.25,44.35,151096.0,42.772,43.3609,42.0311,42.1261,151096.0
2020-03-20 12:20:00,44.72,45.08,43.8,44.2,209852.0,42.4776,42.8195,41.6037,41.9836,209852.0
2020-03-20 12:30:00,44.49,44.86,43.93,44.19,83812.0,42.2591,42.6105,41.7272,41.9741,83812.0
2020-03-20 12:40:00,44.23,45.12,43.8,44.74,126948.0,42.0121,42.8575,41.6037,42.4966,126948.0
2020-03-20 12:50:00,44.72,44.96,44.64,44.79,107180.0,42.4776,42.7055,42.4016,42.5441,107180.0
2020-03-20 13:00:00,44.75,45.09,44.29,44.29,72536.0,42.5061,42.829,42.0691,42.0691,72536.0
2020-03-20 13:10:00,44.28,44.92,44.01,44.72,55480.0,42.0596,42.6675,41.8032,42.4776,55480.0
2020-03-20 13:20:00,44.75,44.94,44.68,44.94,115996.0,42.5061,42.6865,42.4396,42.6865,115996.0
2020-03-20 13:30:00,44.92,45.08,44.45,45.08,66684.0,42.6675,42.8195,42.2211,42.8195,66684.0
2020-03-20 13:40:00,45.06,45.48,44.84,45.18,104032.0,42.8005,43.1995,42.5915,42.9145,104032.0
2020-03-20 13:50:00,45.37,45.43,45.1,45.42,260456.0,43.095,43.152,42.8385,43.1425,260456.0
2020-03-20 14:00:00,45.35,45.64,45.23,45.27,103192.0,43.076,43.3514,42.962,43.0,103192.0
2020-03-20 14:10:00,45.27,45.58,45.0,45.15,64216.0,43.0,43.2944,42.7435,42.886,64216.0
2020-03-20 14:20:00,45.13,45.21,44.5,44.63,83668.0,42.867,42.943,42.2686,42.3921,83668.0
2020-03-20 14:30:00,44.71,44.71,43.94,44.03,61088.0,42.4681,42.4681,41.7367,41.8222,61088.0
2020-03-20 14:40:00,44.03,44.35,43.8,44.16,128756.0,41.8222,42.1261,41.6037,41.9456,128756.0
2020-03-20 14:50:00,44.22,44.3,43.75,44.2,136552.0,42.0026,42.0786,41.5562,41.9836,136552.0
2020-03-20 15:00:00,44.16,44.24,43.76,43.95,106764.0,41.9456,42.0216,41.5657,41.7462,106764.0
2020-03-20 15:10:00,43.94,44.19,43.73,43.82,129604.0,41.7367,41.9741,41.5372,41.6227,129604.0
2020-03-20 15:20:00,43.81,44.67,43.8,44.63,124696.0,41.6132,42.4301,41.6037,42.3921,124696.0
2020-03-20 15:30:00,44.63,44.77,44.08,44.09,174944.0,42.3921,42.5251,41.8697,41.8792,174944.0
2020-03-20 15:40:00,43.99,44.48,43.75,43.75,202892.0,41.7842,42.2496,41.5562,41.5562,202892.0
2020-03-20 15:50:00,43.8,44.29,43.26,43.77,628452.0,41.6037,42.0691,41.0908,41.5752,628452.0
2020-03-23 09:30:00,44.31,44.31,42.0,42.93,374724.0,42.0881,42.0881,39.894,40.7773,374724.0
2020-03-23 09:40:00,43.03,43.03,42.0,42.61,217096.0,40.8723,40.8723,39.894,40.4734,217096.0
2020-03-23 09:50:00,42.84,43.32,42.61,43.16,79920.0,40.6918,41.1478,40.4734,40.9958,79920.0
2020-03-23 10:00:00,43.31,43.4,42.76,43.18,139692.0,41.1383,41.2238,40.6158,41.0148,139692.0
2020-03-23 10:10:00,43.23,43.43,42.69,42.79,94016.0,41.0623,41.2523,40.5494,40.6443,94016.0
2020-03-23 10:20:00,42.79,43.08,42.69,42.98,51376.0,40.6443,40.9198,40.5494,40.8248,51376.0
2020-03-23 10:30:00,43.03,43.21,42.65,42.85,79112.0,40.8723,41.0433,40.5114,40.7013,79112.0
2020-03-23 10:40:00,42.85,43.27,42.65,42.75,71420.0,40.7013,41.1003,40.5114,40.6063,71420.0
2020-03-23 10:50:00,42.82,42.97,41.51,41.63,54792.0,40.6728,40.8153,39.4285,39.5425,54792.0
2020-03-23 11:00:00,41.63,42.13,41.54,41.97,147796.0,39.5425,40.0174,39.457,39.8655,147796.0
2020-03-23 11:10:00,42.01,42.07,40.98,41.06,92300.0,39.9035,39.9604,38.9251,39.0011,92300.0
2020-03-23 11:20:00,40.82,41.52,40.82,41.35,92556.0,38.7731,39.438,38.7731,39.2766,92556.0
2020-03-23 11:30:00,41.34,41.63,40.97,41.48,72896.0,39.2671,39.5425,38.9156,39.4,72896.0
2020-03-23 11:40:00,41.52,41.72,41.16,41.66,146036.0,39.438,39.628,39.0961,39.571,146036.0
2020-03-23 11:50:00,41.72,41.99,41.42,41.89,73020.0,39.628,39.8845,39.343,39.7895,73020.0
2020-03-23 12:00:00,41.87,42.22,41.66,41.66,70040.0,39.7705,40.1029,39.571,39.571,70040.0
2020-03-23 12:10:00,41.7,42.22,41.25,42.16,138060.0,39.609,40.1029,39.1816,40.0459,138060.0
2020-03-23 12:20:00,42.22,42.22,41.35,41.35,54312.0,40.1029,40.1029,39.2766,39.2766,54312.0
2020-03-23 12:30:00,41.35,41.74,41.19,41.74,42148.0,39.2766,39.647,39.1246,39.647,42148.0
2020-03-23 12:40:00,41.71,42.36,41.7,42.32,48108.0,39.6185,40.2359,39.609,40.1979,48108.0
2020-03-23 12:50:00,42.22,42.38,41.81,42.18,71500.0,40.1029,40.2549,39.7135,40.0649,71500.0
2020-03-23 13:00:00,42.22,42.22,41.94,42.11,37264.0,40.1029,40.1029,39.837,39.9984,37264.0
2020-03-23 13:10:00,42.15,42.36,42.01,42.02,43968.0,40.0364,40.2359,39.9035,39.913,43968.0
2020-03-23 13:20:00,42.0,42.09,41.63,41.79,68348.0,39.894,39.9794,39.5425,39.6945,68348.0
2020-03-23 13:30:00,41.71,41.76,40.72,40.79,50716.0,39.6185,39.666,38.6781,38.7446,50716.0
2020-03-23 13:40:00,40.8,41.42,40.79,41.42,58952.0,38.7541,39.343,38.7446,39.343,58952.0
2020-03-23 13:50:00,41.35,41.39,40.46,40.7,105832.0,39.2766,39.3145,38.4312,38.6591,105832.0
2020-03-23 14:00:00,40.84,40.84,40.22,40.43,96712.0,38.7921,38.7921,38.2032,38.4027,96712.0
2020-03-23 14:10:00,40.4,40.65,40.13,40.18,118644.0,38.3742,38.6117,38.1177,38.1652,118644.0
2020-03-23 14:20:00,40.13,40.64,39.9,40.64,99724.0,38.1177,38.6022,37.8993,38.6022,99724.0
2020-03-23 14:30:00,40.62,40.86,40.41,40.7,84324.0,38.5832,38.8111,38.3837,38.6591,84324.0
2020-03-23 14:40:00,40.55,40.74,40.19,40.61,66016.0,38.5167,38.6971,38.1747,38.5737,66016.0
2020-03-23 14:50:00,40.74,40.87,39.77,40.02,148584.0,38.6971,38.8206,37.7758,38.0132,148584.0
2020-03-23 15:00:00,40.0,40.13,39.7,39.7,114000.0,37.9942,38.1177,37.7093,37.7093,114000.0
2020-03-23 15:10:00,39.64,39.74,39.02,39.09,49076.0,37.6523,37.7473,37.0634,37.1299,49076.0
2020-03-23 15:20:00,39.07,39.35,38.58,38.83,115460.0,37.1109,37.3768,36.6454,36.8829,115460.0
2020-03-23 15:30:00,38.88,39.13,38.66,39.05,150492.0,36.9304,37.1679,36.7214,37.0919,150492.0
2020-03-23 15:40:00,39.08,39.48,39.01,39.21,153968.0,37.1204,37.5003,37.0539,37.2439,153968.0
2020-03-23 15:50:00,39.2,39.72,39.16,39.26,387228.0,37.2344,37.7283,37.1964,37.2914,387228.0
2020-03-24 09:30:00,41.46,42.79,41.46,42.34,139616.0,39.381,40.6443,39.381,40.2169,139616.0
2020-03-24 09:40:00,42.37,42.46,41.35,41.68,105952.0,40.2454,40.3309,39.2766,39.59,105952.0
2020-03-24 09:50:00,41.88,41.9,41.33,41.57,53360.0,39.78,39.799,39.2576,39.4855,53360.0
2020-03-24 10:00:00,41.57,42.75,41.5,42.68,55664.0,39.4855,40.6063,39.419,40.5399,55664.0
2020-03-24 10:10:00,42.57,43.03,42.41,42.91,101836.0,40.4354,40.8723,40.2834,40.7583,101836.0
2020-03-24 10:20:00,43.02,43.74,43.02,43.65,71268.0,40.8628,41.5467,40.8628,41.4612,71268.0
2020-03-24 10:30:00,43.68,44.5,43.64,44.37,147772.0,41.4897,42.2686,41.4517,42.1451,147772.0
2020-03-24 10:40:00,44.32,44.57,44.08,44.4,162208.0,42.0976,42.3351,41.8697,42.1736,162208.0
2020-03-24 10:50:00,44.4,44.69,44.37,44.52,189412.0,42.1736,42.4491,42.1451,42.2876,189412.0
2020-03-24 11:00:00,44.48,44.63,43.35,43.57,167756.0,42.2496,42.3921,41.1763,41.3852,167756.0
2020-03-24 11:10:00,43.54,43.58,43.01,43.01,38516.0,41.3567,41.3947,40.8533,40.8533,38516.0
2020-03-24 11:20:00,43.04,43.37,42.98,43.3,31068.0,40.8818,41.1953,40.8248,41.1288,31068.0
2020-03-24 11:30:00,43.33,43.8,43.21,43.64,49008.0,41.1573,41.6037,41.0433,41.4517,49008.0
2020-03-24 11:40:00,43.71,44.22,43.49,44.05,50848.0,41.5182,42.0026,41.3092,41.8412,50848.0
2020-03-24 11:50:00,43.93,44.4,43.92,44.35,26048.0,41.7272,42.1736,41.7177,42.1261,26048.0
2020-03-24 12:00:00,44.45,44.47,44.07,44.16,78896.0,42.2211,42.2401,41.8602,41.9456,78896.0
2020-03-24 12:10:00,44.17,44.38,44.13,44.27,37008.0,41.9551,42.1546,41.9172,42.0501,37008.0
2020-03-24 12:20:00,44.27,44.6,44.27,44.6,21472.0,42.0501,42.3636,42.0501,42.3636,21472.0
2020-03-24 12:30:00,44.61,44.66,44.36,44.6,35880.0,42.3731,42.4206,42.1356,42.3636,35880.0
2020-03-24 12:40:00,44.52,44.52,44.12,44.12,38380.0,42.2876,42.2876,41.9077,41.9077,38380.0
2020-03-24 12:50:00,44.02,44.07,43.47,43.47,31980.0,41.8127,41.8602,41.2902,41.2902,31980.0
2020-03-24 13:00:00,43.45,43.63,43.03,43.03,28560.0,41.2712,41.4422,40.8723,40.8723,28560.0
2020-03-24 13:10:00,43.07,43.09,42.75,42.87,52136.0,40.9103,40.9293,40.6063,40.7203,52136.0
2020-03-24 13:20:00,42.78,43.24,42.61,43.14,33260.0,40.6348,41.0718,40.4734,40.9768,33260.0
2020-03-24 13:30:00,43.12,43.23,42.94,42.98,40544.0,40.9578,41.0623,40.7868,40.8248,40544.0
2020-03-24 13:40:00,43.06,43.15,42.63,42.77,42832.0,40.9008,40.9863,40.4924,40.6253,42832.0
2020-03-24 13:50:00,42.77,42.84,42.52,42.69,39468.0,40.6253,40.6918,40.3879,40.5494,39468.0
2020-03-24 14:00:00,42.74,42.8,42.61,42.63,25124.0,40.5969,40.6538,40.4734,40.4924,25124.0
2020-03-24 14:10:00,42.58,42.66,42.32,42.55,45396.0,40.4449,40.5209,40.1979,40.4164,45396.0
2020-03-24 14:20:00,42.5,43.04,42.2,42.88,32000.0,40.3689,40.8818,40.0839,40.7298,32000.0
2020-03-24 14:30:00,42.88,43.44,42.81,43.1,36436.0,40.7298,41.2617,40.6633,40.9388,36436.0
2020-03-24 14:40:00,43.22,43.37,42.94,43.04,37844.0,41.0528,41.1953,40.7868,40.8818,37844.0
2020-03-24 14:50:00,43.04,43.47,43.03,43.47,73964.0,40.8818,41.2902,40.8723,41.2902,73964.0
2020-03-24 15:00:00,43.46,43.68,43.27,43.49,59836.0,41.2807,41.4897,41.1003,41.3092,59836.0
2020-03-24 15:10:00,43.51,43.68,43.44,43.53,100904.0,41.3282,41.4897,41.2617,41.3472,100904.0
2020-03-24 15:20:00,43.49,43.54,43.31,43.38,205468.0,41.3092,41.3567,41.1383,41.2048,205468.0
2020-03-24 15:30:00,43.5,43.69,43.4,43.55,88004.0,41.3187,41.4992,41.2238,41.3662,88004.0
2020-03-24 15:40:00,43.54,43.67,43.04,43.17,159712.0,41.3567,41.4802,40.8818,41.0053,159712.0
2020-03-24 15:50:00,43.15,43.7,43.14,43.45,671712.0,40.9863,41.5087,40.9768,41.2712,671712.0
2020-03-25 09:30:00,43.56,45.08,43.55,45.07,136280.0,41.3757,42.8195,41.3662,42.81,136280.0
2020-03-25 09:40:00,45.25,45.25,44.13,44.3,74288.0,42.981,42.981,41.9172,42.0786,74288.0
2020-03-25 09:50:00,44.33,44.44,42.57,42.79,65456.0,42.1071,42.2116,40.4354,40.6443,65456.0
2020-03-25 10:00:00,42.96,43.1,42.56,42.67,41352.0,40.8058,40.9388,40.4259,40.5304,41352.0
2020-03-25 10:10:00,42.77,43.02,42.22,43.02,39916.0,40.6253,40.8628,40.1029,40.8628,39916.0
2020-03-25 10:20:00,42.8,43.91,42.79,43.91,52568.0,40.6538,41.7082,40.6443,41.7082,52568.0
2020-03-25 10:30:00,43.92,45.11,43.27,44.92,100544.0,41.7177,42.848,41.1003,42.6675,100544.0
2020-03-25 10:40:00,44.98,45.12,44.63,45.05,70380.0,42.7245,42.8575,42.3921,42.791,70380.0
2020-03-25 10:50:00,45.02,45.75,44.97,45.69,114868.0,42.7625,43.4559,42.715,43.3989,114868.0
2020-03-25 11:00:00,45.72,46.24,45.22,45.89,121452.0,43.4274,43.9213,42.9525,43.5889,121452.0
2020-03-25 11:10:00,45.89,46.4,45.82,46.23,74328.0,43.5889,44.0733,43.5224,43.9118,74328.0
2020-03-25 11:20:00,46.02,46.26,45.65,45.97,61464.0,43.7124,43.9403,43.3609,43.6649,61464.0
2020-03-25 11:30:00,45.98,46.5,45.96,46.47,56356.0,43.6744,44.1683,43.6554,44.1398,56356.0
2020-03-25 11:40:00,46.56,46.58,45.93,46.48,43716.0,44.2253,44.2443,43.6269,44.1493,43716.0
2020-03-25 11:50:00,46.42,46.79,46.17,46.77,57672.0,44.0923,44.4438,43.8549,44.4248,57672.0
2020-03-25 12:00:00,46.79,47.18,46.79,47.05,36184.0,44.4438,44.8142,44.4438,44.6907,36184.0
2020-03-25 12:10:00,47.06,47.12,46.73,46.73,73780.0,44.7002,44.7572,44.3868,44.3868,73780.0
2020-03-25 12:20:00,46.84,48.46,46.84,48.13,92624.0,44.4913,46.03,44.4913,45.7166,92624.0
2020-03-25 12:30:00,48.1,48.38,47.72,48.31,103816.0,45.6881,45.954,45.3271,45.8875,103816.0
2020-03-25 12:40:00,48.34,48.63,48.13,48.27,71976.0,45.916,46.1915,45.7166,45.8496,71976.0
2020-03-25 12:50:00,48.27,48.87,48.17,48.87,96492.0,45.8496,46.4195,45.7546,46.4195,96492.0
2020-03-25 13:00:00,48.87,49.7,48.82,49.67,68776.0,46.4195,47.2078,46.372,47.1794,68776.0
2020-03-25 13:10:00,49.69,49.69,48.96,49.44,58520.0,47.1984,47.1984,46.505,46.9609,58520.0
2020-03-25 13:20:00,49.43,49.73,49.15,49.6,63888.0,46.9514,47.2363,46.6854,47.1129,63888.0
2020-03-25 13:30:00,49.72,49.72,49.39,49.54,112596.0,47.2268,47.2268,46.9134,47.0559,112596.0
2020-03-25 13:40:00,49.51,50.12,49.51,49.76,85680.0,47.0274,47.6068,47.0274,47.2648,85680.0
2020-03-25 13:50:00,49.72,49.78,49.02,49.13,100416.0,47.2268,47.2838,46.5619,46.6664,100416.0
2020-03-25 14:00:00,49.1,49.13,48.12,48.21,92032.0,46.6379,46.6664,45.7071,45.7926,92032.0
2020-03-25 14:10:00,48.26,49.57,48.26,49.46,97196.0,45.8401,47.0844,45.8401,46.9799,97196.0
2020-03-25 14:20:00,49.43,49.49,48.59,49.05,87232.0,46.9514,47.0084,46.1535,46.5904,87232.0
2020-03-25 14:30:00,49.04,49.51,48.3,48.8,101172.0,46.5809,47.0274,45.8781,46.353,101172.0
2020-03-25 14:40:00,48.68,49.39,48.52,49.35,56896.0,46.239,46.9134,46.087,46.8754,56896.0
2020-03-25 14:50:00,49.28,49.55,49.07,49.14,101156.0,46.8089,47.0654,46.6094,46.6759,101156.0
2020-03-25 15:00:00,49.24,49.72,49.06,49.39,111924.0,46.7709,47.2268,46.5999,46.9134,111924.0
2020-03-25 15:10:00,49.36,49.98,49.19,49.73,230076.0,46.8849,47.4738,46.7234,47.2363,230076.0
2020-03-25 15:20:00,49.75,50.14,49.43,49.54,126644.0,47.2553,47.6258,46.9514,47.0559,126644.0
2020-03-25 15:30:00,49.57,49.74,49.42,49.49,98876.0,47.0844,47.2458,46.9419,47.0084,98876.0
2020-03-25 15:40:00,49.53,49.55,48.61,48.61,246376.0,47.0464,47.0654,46.1725,46.1725,246376.0
2020-03-25 15:50:00,48.53,48.6,47.34,48.09,572448.0,46.0965,46.163,44.9662,45.6786,572448.0
2020-03-26 09:30:00,48.65,49.49,47.3,49.27,861292.0,46.2105,47.0084,44.9282,46.7994,861292.0
2020-03-26 09:40:00,49.27,49.42,47.85,48.24,85244.0,46.7994,46.9419,45.4506,45.8211,85244.0
2020-03-26 09:50:00,48.33,48.71,48.23,48.59,113168.0,45.9065,46.2675,45.8116,46.1535,113168.0
2020-03-26 10:00:00,48.52,48.64,47.89,48.26,125876.0,46.087,46.201,45.4886,45.8401,125876.0
2020-03-26 10:10:00,48.44,48.5,47.52,48.1,98044.0,46.011,46.068,45.1372,45.6881,98044.0
2020-03-26 10:20:00,48.1,48.19,46.63,46.63,174212.0,45.6881,45.7736,44.2918,44.2918,174212.0
2020-03-26 10:30:00,46.66,46.69,45.75,46.14,185888.0,44.3203,44.3488,43.4559,43.8264,185888.0
2020-03-26 10:40:00,46.09,46.44,45.63,46.15,132640.0,43.7789,44.1113,43.3419,43.8359,132640.0
2020-03-26 10:50:00,46.24,47.12,46.24,46.83,94220.0,43.9213,44.7572,43.9213,44.4818,94220.0
2020-03-26 11:00:00,46.78,47.05,46.56,46.97,78500.0,44.4343,44.6907,44.2253,44.6147,78500.0
2020-03-26 11:10:00,46.91,47.0,46.52,47.0,84696.0,44.5578,44.6432,44.1873,44.6432,84696.0
2020-03-26 11:20:00,47.0,47.68,46.99,47.48,135496.0,44.6432,45.2891,44.6337,45.0992,135496.0
2020-03-26 11:30:00,47.48,47.55,47.03,47.35,120872.0,45.0992,45.1657,44.6717,44.9757,120872.0
2020-03-26 11:40:00,47.41,47.56,47.24,47.4,98236.0,45.0327,45.1752,44.8712,45.0232,98236.0
2020-03-26 11:50:00,47.44,47.57,47.1,47.17,72184.0,45.0612,45.1847,44.7382,44.8047,72184.0
2020-03-26 12:00:00,47.18,47.18,46.68,46.96,98100.0,44.8142,44.8142,44.3393,44.6052,98100.0
2020-03-26 12:10:00,46.97,47.14,46.78,47.04,95368.0,44.6147,44.7762,44.4343,44.6812,95368.0
2020-03-26 12:20:00,46.92,47.72,46.83,47.7,102548.0,44.5672,45.3271,44.4818,45.3081,102548.0
2020-03-26 12:30:00,47.74,48.09,47.64,47.67,45792.0,45.3461,45.6786,45.2511,45.2796,45792.0
2020-03-26 12:40:00,47.7,47.74,47.23,47.48,40892.0,45.3081,45.3461,44.8617,45.0992,40892.0
2020-03-26 12:50:00,47.6,47.82,47.45,47.59,39000.0,45.2132,45.4221,45.0707,45.2037,39000.0
2020-03-26 13:00:00,47.63,47.82,46.9,47.02,53928.0,45.2416,45.4221,44.5483,44.6622,53928.0
2020-03-26 13:10:00,46.97,47.06,46.52,46.89,161276.0,44.6147,44.7002,44.1873,44.5388,161276.0
2020-03-26 13:20:00,46.87,47.02,46.62,46.92,56556.0,44.5198,44.6622,44.2823,44.5672,56556.0
2020-03-26 13:30:00,46.8,47.3,46.68,47.15,42376.0,44.4533,44.9282,44.3393,44.7857,42376.0
2020-03-26 13:40:00,47.31,47.44,47.27,47.35,37048.0,44.9377,45.0612,44.8997,44.9757,37048.0
2020-03-26 13:50:00,47.36,47.45,47.14,47.17,37964.0,44.9852,45.0707,44.7762,44.8047,37964.0
2020-03-26 14:00:00,47.21,47.67,47.12,47.32,45344.0,44.8427,45.2796,44.7572,44.9472,45344.0
2020-03-26 14:10:00,47.35,47.59,47.29,47.45,46072.0,44.9757,45.2037,44.9187,45.0707,46072.0
2020-03-26 14:20:00,47.41,47.61,47.22,47.23,73652.0,45.0327,45.2226,44.8522,44.8617,73652.0
2020-03-26 14:30:00,47.23,47.59,47.19,47.51,53672.0,44.8617,45.2037,44.8237,45.1277,53672.0
2020-03-26 14:40:00,47.51,47.59,47.1,47.39,37600.0,45.1277,45.2037,44.7382,45.0137,37600.0
2020-03-26 14:50:00,47.52,47.79,47.39,47.66,28116.0,45.1372,45.3936,45.0137,45.2701,28116.0
2020-03-26 15:00:00,47.6,47.71,47.45,47.7,45944.0,45.2132,45.3176,45.0707,45.3081,45944.0
2020-03-26 15:10:00,47.63,47.9,47.55,47.65,62300.0,45.2416,45.4981,45.1657,45.2606,62300.0
2020-03-26 15:20:00,47.61,47.83,47.35,47.75,69924.0,45.2226,45.4316,44.9757,45.3556,69924.0
2020-03-26 15:30:00,47.74,48.0,47.25,47.34,93304.0,45.3461,45.5931,44.8807,44.9662,93304.0
2020-03-26 15:40:00,47.39,47.73,47.19,47.37,129816.0,45.0137,45.3366,44.8237,44.9947,129816.0
2020-03-26 15:50:00,47.37,48.5,47.32,48.15,458892.0,44.9947,46.068,44.9472,45.7356,458892.0
2020-03-27 09:30:00,46.86,46.94,46.05,46.54,140184.0,44.5103,44.5862,43.7409,44.2063,140184.0
2020-03-27 09:40:00,46.55,46.6,46.08,46.08,47736.0,44.2158,44.2633,43.7694,43.7694,47736.0
2020-03-27 09:50:00,46.17,46.61,46.17,46.4,30996.0,43.8549,44.2728,43.8549,44.0733,30996.0
2020-03-27 10:00:00,46.35,46.4,45.79,46.4,43008.0,44.0258,44.0733,43.4939,44.0733,43008.0
2020-03-27 10:10:00,46.37,46.37,45.89,45.93,44148.0,44.0448,44.0448,43.5889,43.6269,44148.0
2020-03-27 10:20:00,45.88,46.31,45.78,45.98,61808.0,43.5794,43.9878,43.4844,43.6744,61808.0
2020-03-27 10:30:00,45.94,46.12,45.7,45.81,65696.0,43.6364,43.8074,43.4084,43.5129,65696.0
2020-03-27 10:40:00,45.92,46.06,45.7,45.93,67144.0,43.6174,43.7504,43.4084,43.6269,67144.0
2020-03-27 10:50:00,45.79,45.8,45.39,45.57,69140.0,43.4939,43.5034,43.114,43.2849,69140.0
2020-03-27 11:00:00,45.51,45.83,45.45,45.83,48796.0,43.228,43.5319,43.171,43.5319,48796.0
2020-03-27 11:10:00,45.78,46.16,45.67,45.97,38636.0,43.4844,43.8454,43.3799,43.6649,38636.0
2020-03-27 11:20:00,45.96,45.96,45.55,45.66,27456.0,43.6554,43.6554,43.2659,43.3704,27456.0
2020-03-27 11:30:00,45.63,45.87,45.45,45.82,36332.0,43.3419,43.5699,43.171,43.5224,36332.0
2020-03-27 11:40:00,45.73,45.79,45.41,45.52,60284.0,43.4369,43.4939,43.133,43.2375,60284.0
2020-03-27 11:50:00,45.52,45.73,45.34,45.37,22176.0,43.2375,43.4369,43.0665,43.095,22176.0
2020-03-27 12:00:00,45.38,45.47,45.1,45.44,52344.0,43.1045,43.19,42.8385,43.1615,52344.0
2020-03-27 12:10:00,45.42,45.7,45.38,45.52,23732.0,43.1425,43.4084,43.1045,43.2375,23732.0
2020-03-27 12:20:00,45.56,45.87,45.48,45.69,32476.0,43.2754,43.5699,43.1995,43.3989,32476.0
2020-03-27 12:30:00,45.68,46.01,45.57,45.88,19640.0,43.3894,43.7029,43.2849,43.5794,19640.0
2020-03-27 12:40:00,45.89,45.97,45.77,45.77,32524.0,43.5889,43.6649,43.4749,43.4749,32524.0
2020-03-27 12:50:00,45.76,46.08,45.69,46.08,48108.0,43.4654,43.7694,43.3989,43.7694,48108.0
2020-03-27 13:00:00,46.08,46.43,45.96,46.02,58052.0,43.7694,44.1018,43.6554,43.7124,58052.0
2020-03-27 13:10:00,46.03,46.05,45.78,45.94,43420.0,43.7219,43.7409,43.4844,43.6364,43420.0
2020-03-27 13:20:00,46.01,46.19,45.9,45.98,43212.0,43.7029,43.8739,43.5984,43.6744,43212.0
2020-03-27 13:30:00,45.98,46.27,45.88,46.11,24440.0,43.6744,43.9498,43.5794,43.7979,24440.0
2020-03-27 13:40:00,46.17,46.38,45.99,46.2,42388.0,43.8549,44.0543,43.6839,43.8834,42388.0
2020-03-27 13:50:00,46.2,46.37,45.91,45.91,36516.0,43.8834,44.0448,43.6079,43.6079,36516.0
2020-03-27 14:00:00,45.86,46.01,45.71,45.95,37808.0,43.5604,43.7029,43.4179,43.6459,37808.0
2020-03-27 14:10:00,45.81,46.0,45.58,45.93,22600.0,43.5129,43.6934,43.2944,43.6269,22600.0
2020-03-27 14:20:00,45.86,46.1,45.71,46.0,41756.0,43.5604,43.7884,43.4179,43.6934,41756.0
2020-03-27 14:30:00,45.94,46.21,45.86,46.01,74440.0,43.6364,43.8929,43.5604,43.7029,74440.0
2020-03-27 14:40:00,45.9,46.07,45.75,45.77,20000.0,43.5984,43.7599,43.4559,43.4749,20000.0
2020-03-27 14:50:00,45.76,46.24,45.62,46.18,43432.0,43.4654,43.9213,43.3324,43.8644,43432.0
2020-03-27 15:00:00,46.23,46.43,46.12,46.25,96296.0,43.9118,44.1018,43.8074,43.9308,96296.0
2020-03-27 15:10:00,46.32,46.44,45.99,46.37,222744.0,43.9973,44.1113,43.6839,44.0448,222744.0
2020-03-27 15:20:00,46.37,46.53,46.29,46.38,124796.0,44.0448,44.1968,43.9688,44.0543,124796.0
2020-03-27 15:30:00,46.38,46.38,45.99,46.21,95328.0,44.0543,44.0543,43.6839,43.8929,95328.0
2020-03-27 15:40:00,46.09,46.09,45.53,45.79,81544.0,43.7789,43.7789,43.2469,43.4939,81544.0
2020-03-27 15:50:00,45.65,45.65,45.0,45.31,259892.0,43.3609,43.3609,42.7435,43.038,259892.0
2020-03-30 09:30:00,45.48,45.9,44.3,44.44,120240.0,43.1995,43.5984,42.0786,42.2116,120240.0
2020-03-30 09:40:00,44.6,44.68,44.34,44.45,57012.0,42.3636,42.4396,42.1166,42.2211,57012.0
2020-03-30 09:50:00,44.5,44.55,43.91,43.91,23888.0,42.2686,42.3161,41.7082,41.7082,23888.0
2020-03-30 10:00:00,44.03,44.25,43.98,44.0,72388.0,41.8222,42.0311,41.7747,41.7937,72388.0
2020-03-30 10:10:00,43.97,44.39,43.84,44.28,97776.0,41.7652,42.1641,41.6417,42.0596,97776.0
2020-03-30 10:20:00,44.32,44.43,44.15,44.19,68488.0,42.0976,42.2021,41.9361,41.9741,68488.0
2020-03-30 10:30:00,44.19,44.37,44.09,44.17,93872.0,41.9741,42.1451,41.8792,41.9551,93872.0
2020-03-30 10:40:00,44.21,44.36,44.16,44.22,117132.0,41.9931,42.1356,41.9456,42.0026,117132.0
2020-03-30 10:50:00,44.21,44.21,43.94,44.06,88700.0,41.9931,41.9931,41.7367,41.8507,88700.0
2020-03-30 11:00:00,44.08,44.42,43.97,44.42,93132.0,41.8697,42.1926,41.7652,42.1926,93132.0
2020-03-30 11:10:00,44.44,44.68,44.38,44.6,46424.0,42.2116,42.4396,42.1546,42.3636,46424.0
2020-03-30 11:20:00,44.68,44.85,44.45,44.71,41356.0,42.4396,42.601,42.2211,42.4681,41356.0
2020-03-30 11:30:00,44.7,44.96,44.67,44.88,44372.0,42.4586,42.7055,42.4301,42.6295,44372.0
2020-03-30 11:40:00,44.92,45.19,44.88,45.08,48228.0,42.6675,42.924,42.6295,42.8195,48228.0
2020-03-30 11:50:00,45.08,45.21,44.9,45.21,29208.0,42.8195,42.943,42.6485,42.943,29208.0
2020-03-30 12:00:00,45.21,45.21,44.94,45.03,37336.0,42.943,42.943,42.6865,42.772,37336.0
2020-03-30 12:10:00,45.07,45.61,44.97,45.61,30648.0,42.81,43.3229,42.715,43.3229,30648.0
2020-03-30 12:20:00,45.62,45.66,45.37,45.46,47028.0,43.3324,43.3704,43.095,43.1805,47028.0
2020-03-30 12:30:00,45.46,45.59,45.37,45.37,28864.0,43.1805,43.3039,43.095,43.095,28864.0
2020-03-30 12:40:00,45.42,45.7,45.21,45.21,38336.0,43.1425,43.4084,42.943,42.943,38336.0
2020-03-30 12:50:00,45.27,45.63,45.27,45.51,21552.0,43.0,43.3419,43.0,43.228,21552.0
2020-03-30 13:00:00,45.43,45.51,45.14,45.2,38812.0,43.152,43.228,42.8765,42.9335,38812.0
2020-03-30 13:10:00,45.21,45.31,45.1,45.18,51124.0,42.943,43.038,42.8385,42.9145,51124.0
2020-03-30 13:20:00,45.15,45.54,45.06,45.45,47052.0,42.886,43.2564,42.8005,43.171,47052.0
2020-03-30 13:30:00,45.45,45.46,45.21,45.21,25444.0,43.171,43.1805,42.943,42.943,25444.0
2020-03-30 13:40:00,45.27,45.35,45.02,45.15,50796.0,43.0,43.076,42.7625,42.886,50796.0
2020-03-30 13:50:00,45.16,45.29,44.99,44.99,45400.0,42.8955,43.019,42.734,42.734,45400.0
2020-03-30 14:00:00,45.01,45.01,44.82,44.91,36072.0,42.753,42.753,42.5726,42.658,36072.0
2020-03-30 14:10:00,44.93,44.93,44.56,44.81,51832.0,42.677,42.677,42.3256,42.5631,51832.0
2020-03-30 14:20:00,44.74,45.0,44.62,44.95,52396.0,42.4966,42.7435,42.3826,42.696,52396.0
2020-03-30 14:30:00,44.91,44.98,44.79,44.95,26804.0,42.658,42.7245,42.5441,42.696,26804.0
2020-03-30 14:40:00,44.95,45.11,44.88,45.05,45940.0,42.696,42.848,42.6295,42.791,45940.0
2020-03-30 14:50:00,45.05,45.17,44.98,45.04,53052.0,42.791,42.905,42.7245,42.7815,53052.0
2020-03-30 15:00:00,45.13,45.39,45.1,45.2,96436.0,42.867,43.114,42.8385,42.9335,96436.0
2020-03-30 15:10:00,45.2,45.28,44.99,45.09,58552.0,42.9335,43.0095,42.734,42.829,58552.0
2020-03-30 15:20:00,45.1,45.2,44.83,45.0,64012.0,42.8385,42.9335,42.582,42.7435,64012.0
2020-03-30 15:30:00,45.03,45.13,44.77,45.08,67112.0,42.772,42.867,42.5251,42.8195,67112.0
2020-03-30 15:40:00,45.1,45.17,44.99,45.03,118128.0,42.8385,42.905,42.734,42.772,118128.0
2020-03-30 15:50:00,45.03,45.33,44.82,45.07,333352.0,42.772,43.057,42.5726,42.81,333352.0
2020-03-31 09:30:00,44.62,44.9,43.95,44.47,103404.0,42.3826,42.6485,41.7462,42.2401,103404.0
2020-03-31 09:40:00,44.35,44.78,44.1,44.6,69292.0,42.1261,42.5346,41.8887,42.3636,69292.0
2020-03-31 09:50:00,44.55,44.63,44.1,44.1,56324.0,42.3161,42.3921,41.8887,41.8887,56324.0
2020-03-31 10:00:00,44.21,44.21,43.88,43.88,54880.0,41.9931,41.9931,41.6797,41.6797,54880.0
2020-03-31 10:10:00,43.94,44.31,43.92,44.17,70180.0,41.7367,42.0881,41.7177,41.9551,70180.0
2020-03-31 10:20:00,44.24,44.24,43.92,44.01,50864.0,42.0216,42.0216,41.7177,41.8032,50864.0
2020-03-31 10:30:00,44.0,44.1,43.94,43.97,52368.0,41.7937,41.8887,41.7367,41.7652,52368.0
2020-03-31 10:40:00,43.99,44.01,43.59,43.59,71888.0,41.7842,41.8032,41.4042,41.4042,71888.0
2020-03-31 10:50:00,43.66,43.91,43.66,43.71,61716.0,41.4707,41.7082,41.4707,41.5182,61716.0
2020-03-31 11:00:00,43.74,43.85,43.7,43.77,43032.0,41.5467,41.6512,41.5087,41.5752,43032.0
2020-03-31 11:10:00,43.77,43.98,43.74,43.89,75420.0,41.5752,41.7747,41.5467,41.6892,75420.0
2020-03-31 11:20:00,43.86,44.07,43.86,43.97,76384.0,41.6607,41.8602,41.6607,41.7652,76384.0
2020-03-31 11:30:00,44.04,44.33,43.94,44.01,57856.0,41.8317,42.1071,41.7367,41.8032,57856.0
2020-03-31 11:40:00,43.94,44.14,43.88,44.14,59520.0,41.7367,41.9266,41.6797,41.9266,59520.0
2020-03-31 11:50:00,44.1,44.24,44.04,44.1,24132.0,41.8887,42.0216,41.8317,41.8887,24132.0
2020-03-31 12:00:00,44.06,44.34,43.95,44.29,53604.0,41.8507,42.1166,41.7462,42.0691,53604.0
2020-03-31 12:10:00,44.26,44.3,44.02,44.05,38732.0,42.0406,42.0786,41.8127,41.8412,38732.0
2020-03-31 12:20:00,44.11,44.11,43.7,43.77,73580.0,41.8982,41.8982,41.5087,41.5752,73580.0
2020-03-31 12:30:00,43.8,43.81,43.42,43.49,108852.0,41.6037,41.6132,41.2428,41.3092,108852.0
2020-03-31 12:40:00,43.53,43.65,43.31,43.53,84396.0,41.3472,41.4612,41.1383,41.3472,84396.0
2020-03-31 12:50:00,43.49,43.75,43.39,43.51,37040.0,41.3092,41.5562,41.2143,41.3282,37040.0
2020-03-31 13:00:00,43.6,43.78,43.56,43.75,46848.0,41.4137,41.5847,41.3757,41.5562,46848.0
2020-03-31 13:10:00,43.76,43.8,43.53,43.67,39888.0,41.5657,41.6037,41.3472,41.4802,39888.0
2020-03-31 13:20:00,43.59,43.66,43.42,43.51,54796.0,41.4042,41.4707,41.2428,41.3282,54796.0
2020-03-31 13:30:00,43.48,43.8,43.38,43.73,60320.0,41.2997,41.6037,41.2048,41.5372,60320.0
2020-03-31 13:40:00,43.75,43.85,43.71,43.78,59656.0,41.5562,41.6512,41.5182,41.5847,59656.0
2020-03-31 13:50:00,43.74,43.84,43.66,43.8,76324.0,41.5467,41.6417,41.4707,41.6037,76324.0
2020-03-31 14:00:00,43.78,43.96,43.77,43.89,59384.0,41.5847,41.7557,41.5752,41.6892,59384.0
2020-03-31 14:10:00,43.92,43.92,43.68,43.81,47868.0,41.7177,41.7177,41.4897,41.6132,47868.0
2020-03-31 14:20:00,43.84,43.92,43.75,43.84,63672.0,41.6417,41.7177,41.5562,41.6417,63672.0
2020-03-31 14:30:00,43.84,43.9,43.73,43.8,73524.0,41.6417,41.6987,41.5372,41.6037,73524.0
2020-03-31 14:40:00,43.77,43.81,43.6,43.65,55020.0,41.5752,41.6132,41.4137,41.4612,55020.0
2020-03-31 14:50:00,43.73,43.85,43.53,43.7,128476.0,41.5372,41.6512,41.3472,41.5087,128476.0
2020-03-31 15:00:00,43.72,43.86,43.58,43.64,54180.0,41.5277,41.6607,41.3947,41.4517,54180.0
2020-03-31 15:10:00,43.64,43.65,43.35,43.36,72136.0,41.4517,41.4612,41.1763,41.1858,72136.0
2020-03-31 15:20:00,43.34,43.47,43.15,43.43,85144.0,41.1668,41.2902,40.9863,41.2523,85144.0
2020-03-31 15:30:00,43.39,43.63,43.39,43.59,73080.0,41.2143,41.4422,41.2143,41.4042,73080.0
2020-03-31 15:40:00,43.63,43.81,43.43,43.5,111616.0,41.4422,41.6132,41.2523,41.3187,111616.0
2020-03-31 15:50:00,43.52,43.71,42.98,43.31,475944.0,41.3377,41.5182,40.8248,41.1383,475944.0
2020-04-01 09:30:00,41.27,41.68,40.64,40.81,122888.0,39.2006,39.59,38.6022,38.7636,122888.0
2020-04-01 09:40:00,40.81,41.8,40.81,41.59,67032.0,38.7636,39.704,38.7636,39.5045,67032.0
2020-04-01 09:50:00,41.7,41.78,41.15,41.36,52744.0,39.609,39.685,39.0866,39.286,52744.0
2020-04-01 10:00:00,41.36,41.56,40.88,41.52,47032.0,39.286,39.476,38.8301,39.438,47032.0
2020-04-01 10:10:00,41.45,41.73,41.33,41.54,52520.0,39.3715,39.6375,39.2576,39.457,52520.0
2020-04-01 10:20:00,41.53,41.73,41.35,41.66,55200.0,39.4475,39.6375,39.2766,39.571,55200.0
2020-04-01 10:30:00,41.6,41.79,41.32,41.4,50468.0,39.514,39.6945,39.2481,39.324,50468.0
2020-04-01 10:40:00,41.35,41.85,41.27,41.81,48756.0,39.2766,39.7515,39.2006,39.7135,48756.0
2020-04-01 10:50:00,41.78,41.78,41.33,41.39,42520.0,39.685,39.685,39.2576,39.3145,42520.0
2020-04-01 11:00:00,41.4,41.64,41.4,41.44,39000.0,39.324,39.552,39.324,39.362,39000.0
2020-04-01 11:10:00,41.38,41.62,41.34,41.34,64476.0,39.305,39.533,39.2671,39.2671,64476.0
2020-04-01 11:20:00,41.41,41.49,41.17,41.32,66532.0,39.3335,39.4095,39.1056,39.2481,66532.0
2020-04-01 11:30:00,41.27,41.51,41.22,41.32,65148.0,39.2006,39.4285,39.1531,39.2481,65148.0
2020-04-01 11:40:00,41.33,41.37,41.17,41.33,65768.0,39.2576,39.2955,39.1056,39.2576,65768.0
2020-04-01 11:50:00,41.28,41.43,41.19,41.23,33400.0,39.2101,39.3525,39.1246,39.1626,33400.0
2020-04-01 12:00:00,41.27,41.27,41.05,41.15,48544.0,39.2006,39.2006,38.9916,39.0866,48544.0
2020-04-01 12:10:00,41.12,41.21,40.88,40.94,47992.0,39.0581,39.1436,38.8301,38.8871,47992.0
2020-04-01 12:20:00,40.91,41.06,40.85,40.93,27660.0,38.8586,39.0011,38.8016,38.8776,27660.0
2020-04-01 12:30:00,40.98,40.99,40.57,40.64,49200.0,38.9251,38.9346,38.5357,38.6022,49200.0
2020-04-01 12:40:00,40.61,40.79,40.56,40.57,42756.0,38.5737,38.7446,38.5262,38.5357,42756.0
2020-04-01 12:50:00,40.57,40.65,40.43,40.59,27800.0,38.5357,38.6117,38.4027,38.5547,27800.0
2020-04-01 13:00:00,40.49,40.7,40.47,40.48,31136.0,38.4597,38.6591,38.4407,38.4502,31136.0
2020-04-01 13:10:00,40.45,40.58,40.44,40.58,24404.0,38.4217,38.5452,38.4122,38.5452,24404.0
2020-04-01 13:20:00,40.51,40.8,40.51,40.77,31600.0,38.4787,38.7541,38.4787,38.7256,31600.0
2020-04-01 13:30:00,40.75,40.75,40.48,40.56,46712.0,38.7066,38.7066,38.4502,38.5262,46712.0
2020-04-01 13:40:00,40.57,40.83,40.52,40.78,34520.0,38.5357,38.7826,38.4882,38.7351,34520.0
2020-04-01 13:50:00,40.77,41.02,40.73,40.92,28292.0,38.7256,38.9631,38.6876,38.8681,28292.0
2020-04-01 14:00:00,40.93,41.28,40.81,41.03,84048.0,38.8776,39.2101,38.7636,38.9726,84048.0
2020-04-01 14:10:00,41.05,41.07,40.81,40.84,37104.0,38.9916,39.0106,38.7636,38.7921,37104.0
2020-04-01 14:20:00,40.84,40.94,40.75,40.88,27272.0,38.7921,38.8871,38.7066,38.8301,27272.0
2020-04-01 14:30:00,40.83,41.01,40.67,41.01,48984.0,38.7826,38.9536,38.6306,38.9536,48984.0
2020-04-01 14:40:00,40.93,41.15,40.93,41.02,83964.0,38.8776,39.0866,38.8776,38.9631,83964.0
2020-04-01 14:50:00,41.06,41.06,40.72,40.76,52396.0,39.0011,39.0011,38.6781,38.7161,52396.0
2020-04-01 15:00:00,40.77,40.88,40.61,40.61,51620.0,38.7256,38.8301,38.5737,38.5737,51620.0
2020-04-01 15:10:00,40.62,40.74,40.62,40.72,62820.0,38.5832,38.6971,38.5832,38.6781,62820.0
2020-04-01 15:20:00,40.71,40.71,40.46,40.48,82256.0,38.6686,38.6686,38.4312,38.4502,82256.0
2020-04-01 15:30:00,40.48,40.52,40.14,40.14,95036.0,38.4502,38.4882,38.1272,38.1272,95036.0
2020-04-01 15:40:00,40.19,40.66,40.18,40.62,137012.0,38.1747,38.6211,38.1652,38.5832,137012.0
2020-04-01 15:50:00,40.68,40.73,40.51,40.65,405652.0,38.6401,38.6876,38.4787,38.6117,405652.0
2020-04-02 09:30:00,40.06,41.12,40.0,41.12,53584.0,38.0512,39.0581,37.9942,39.0581,53584.0
2020-04-02 09:40:00,41.2,41.22,40.31,40.55,25656.0,39.1341,39.1531,38.2887,38.5167,25656.0
2020-04-02 09:50:00,40.37,41.02,40.2,41.02,16632.0,38.3457,38.9631,38.1842,38.9631,16632.0
2020-04-02 10:00:00,41.04,41.21,40.71,41.21,32508.0,38.9821,39.1436,38.6686,39.1436,32508.0
2020-04-02 10:10:00,41.21,41.28,40.9,40.99,16920.0,39.1436,39.2101,38.8491,38.9346,16920.0
2020-04-02 10:20:00,40.93,41.08,40.8,41.08,35200.0,38.8776,39.0201,38.7541,39.0201,35200.0
2020-04-02 10:30:00,41.03,41.68,40.91,41.63,50080.0,38.9726,39.59,38.8586,39.5425,50080.0
2020-04-02 10:40:00,41.76,41.82,41.02,41.02,43440.0,39.666,39.723,38.9631,38.9631,43440.0
2020-04-02 10:50:00,41.05,41.19,40.7,40.75,141564.0,38.9916,39.1246,38.6591,38.7066,141564.0
2020-04-02 11:00:00,40.76,41.13,40.62,40.81,337488.0,38.7161,39.0676,38.5832,38.7636,337488.0
2020-04-02 11:10:00,40.78,41.13,40.65,40.88,112124.0,38.7351,39.0676,38.6117,38.8301,112124.0
2020-04-02 11:20:00,40.88,40.92,40.27,40.49,138816.0,38.8301,38.8681,38.2507,38.4597,138816.0
2020-04-02 11:30:00,40.49,40.65,40.21,40.3,57776.0,38.4597,38.6117,38.1937,38.2792,57776.0
2020-04-02 11:40:00,40.35,40.5,40.2,40.49,88136.0,38.3267,38.4692,38.1842,38.4597,88136.0
2020-04-02 11:50:00,40.57,40.57,40.27,40.31,17076.0,38.5357,38.5357,38.2507,38.2887,17076.0
2020-04-02 12:00:00,40.32,40.39,40.16,40.31,50656.0,38.2982,38.3647,38.1462,38.2887,50656.0
2020-04-02 12:10:00,40.27,40.54,40.24,40.29,38044.0,38.2507,38.5072,38.2222,38.2697,38044.0
2020-04-02 12:20:00,40.27,40.33,40.13,40.13,31600.0,38.2507,38.3077,38.1177,38.1177,31600.0
2020-04-02 12:30:00,40.15,40.21,39.95,40.06,43616.0,38.1367,38.1937,37.9468,38.0512,43616.0
2020-04-02 12:40:00,40.05,40.36,39.96,40.36,35064.0,38.0417,38.3362,37.9563,38.3362,35064.0
2020-04-02 12:50:00,40.41,40.53,40.33,40.47,38584.0,38.3837,38.4977,38.3077,38.4407,38584.0
2020-04-02 13:00:00,40.47,40.67,40.32,40.35,40740.0,38.4407,38.6306,38.2982,38.3267,40740.0
2020-04-02 13:10:00,40.27,40.27,40.11,40.16,26684.0,38.2507,38.2507,38.0987,38.1462,26684.0
2020-04-02 13:20:00,40.1,40.22,40.03,40.04,21624.0,38.0892,38.2032,38.0227,38.0322,21624.0
2020-04-02 13:30:00,40.06,40.06,39.75,39.81,58352.0,38.0512,38.0512,37.7568,37.8138,58352.0
2020-04-02 13:40:00,39.87,40.01,39.72,39.98,68176.0,37.8708,38.0037,37.7283,37.9752,68176.0
2020-04-02 13:50:00,39.97,40.25,39.93,40.12,171048.0,37.9657,38.2317,37.9278,38.1082,171048.0
2020-04-02 14:00:00,40.13,40.13,39.87,40.06,225072.0,38.1177,38.1177,37.8708,38.0512,225072.0
2020-04-02 14:10:00,40.06,40.11,39.88,39.96,129312.0,38.0512,38.0987,37.8803,37.9563,129312.0
2020-04-02 14:20:00,40.0,40.19,39.9,40.13,51280.0,37.9942,38.1747,37.8993,38.1177,51280.0
2020-04-02 14:30:00,40.14,40.47,40.13,40.47,138360.0,38.1272,38.4407,38.1177,38.4407,138360.0
2020-04-02 14:40:00,40.45,40.46,40.12,40.29,78772.0,38.4217,38.4312,38.1082,38.2697,78772.0
2020-04-02 14:50:00,40.27,40.82,40.21,40.82,113048.0,38.2507,38.7731,38.1937,38.7731,113048.0
2020-04-02 15:00:00,40.77,41.12,40.48,40.62,102840.0,38.7256,39.0581,38.4502,38.5832,102840.0
2020-04-02 15:10:00,40.59,40.91,40.57,40.76,128544.0,38.5547,38.8586,38.5357,38.7161,128544.0
2020-04-02 15:20:00,40.74,40.96,40.73,40.9,137256.0,38.6971,38.9061,38.6876,38.8491,137256.0
2020-04-02 15:30:00,40.9,41.08,40.7,40.93,156424.0,38.8491,39.0201,38.6591,38.8776,156424.0
2020-04-02 15:40:00,40.86,41.4,40.86,41.1,221008.0,38.8111,39.324,38.8111,39.0391,221008.0
2020-04-02 15:50:00,41.14,41.5,40.98,41.3,385928.0,39.0771,39.419,38.9251,39.2291,385928.0
2020-04-03 09:30:00,40.82,41.24,40.55,40.73,78148.0,38.7731,39.1721,38.5167,38.6876,78148.0
2020-04-03 09:40:00,40.81,41.05,40.63,40.63,18856.0,38.7636,38.9916,38.5927,38.5927,18856.0
2020-04-03 09:50:00,40.75,41.88,40.69,41.46,58424.0,38.7066,39.78,38.6496,39.381,58424.0
2020-04-03 10:00:00,41.65,41.86,41.19,41.69,36700.0,39.5615,39.761,39.1246,39.5995,36700.0
2020-04-03 10:10:00,41.69,41.76,41.34,41.39,226128.0,39.5995,39.666,39.2671,39.3145,226128.0
2020-04-03 10:20:00,41.4,41.47,41.15,41.24,19228.0,39.324,39.3905,39.0866,39.1721,19228.0
2020-04-03 10:30:00,41.24,41.3,41.0,41.09,57496.0,39.1721,39.2291,38.9441,39.0296,57496.0
2020-04-03 10:40:00,41.12,41.54,41.06,41.54,35028.0,39.0581,39.457,39.0011,39.457,35028.0
2020-04-03 10:50:00,41.54,41.75,41.44,41.65,94364.0,39.457,39.6565,39.362,39.5615,94364.0
2020-04-03 11:00:00,41.66,41.8,41.46,41.54,61612.0,39.571,39.704,39.381,39.457,61612.0
2020-04-03 11:10:00,41.51,41.56,41.24,41.24,32612.0,39.4285,39.476,39.1721,39.1721,32612.0
2020-04-03 11:20:00,41.28,41.38,41.16,41.38,29788.0,39.2101,39.305,39.0961,39.305,29788.0
2020-04-03 11:30:00,41.34,41.37,41.21,41.34,19220.0,39.2671,39.2955,39.1436,39.2671,19220.0
2020-04-03 11:40:00,41.35,41.35,41.06,41.1,14500.0,39.2766,39.2766,39.0011,39.0391,14500.0
2020-04-03 11:50:00,41.06,41.29,41.05,41.25,16196.0,39.0011,39.2196,38.9916,39.1816,16196.0
2020-04-03 12:00:00,41.28,41.33,41.04,41.19,24380.0,39.2101,39.2576,38.9821,39.1246,24380.0
2020-04-03 12:10:00,41.15,41.15,41.01,41.13,244692.0,39.0866,39.0866,38.9536,39.0676,244692.0
2020-04-03 12:20:00,41.1,41.14,40.64,40.69,30124.0,39.0391,39.0771,38.6022,38.6496,30124.0
2020-04-03 12:30:00,40.76,40.82,40.61,40.71,47184.0,38.7161,38.7731,38.5737,38.6686,47184.0
2020-04-03 12:40:00,40.73,40.9,40.65,40.67,7200.0,38.6876,38.8491,38.6117,38.6306,7200.0
2020-04-03 12:50:00,40.65,40.81,40.65,40.8,5340.0,38.6117,38.7636,38.6117,38.7541,5340.0
2020-04-03 13:00:00,40.77,40.93,40.75,40.9,31480.0,38.7256,38.8776,38.7066,38.8491,31480.0
2020-04-03 13:10:00,40.89,41.04,40.79,40.96,17540.0,38.8396,38.9821,38.7446,38.9061,17540.0
2020-04-03 13:20:00,40.92,41.01,40.79,40.83,19296.0,38.8681,38.9536,38.7446,38.7826,19296.0
2020-04-03 13:30:00,40.83,40.94,40.76,40.91,232176.0,38.7826,38.8871,38.7161,38.8586,232176.0
2020-04-03 13:40:00,40.88,41.0,40.83,40.98,67880.0,38.8301,38.9441,38.7826,38.9251,67880.0
2020-04-03 13:50:00,40.98,41.05,40.93,40.97,43480.0,38.9251,38.9916,38.8776,38.9156,43480.0
2020-04-03 14:00:00,40.99,41.1,40.96,41.03,53516.0,38.9346,39.0391,38.9061,38.9726,53516.0
2020-04-03 14:10:00,41.0,41.07,40.95,41.05,50512.0,38.9441,39.0106,38.8966,38.9916,50512.0
2020-04-03 14:20:00,41.04,41.18,40.98,41.15,39212.0,38.9821,39.1151,38.9251,39.0866,39212.0
2020-04-03 14:30:00,41.12,41.12,40.97,41.0,38324.0,39.0581,39.0581,38.9156,38.9441,38324.0
2020-04-03 14:40:00,41.0,41.06,40.97,41.02,33760.0,38.9441,39.0011,38.9156,38.9631,33760.0
2020-04-03 14:50:00,41.1,41.33,41.1,41.28,23080.0,39.0391,39.2576,39.0391,39.2101,23080.0
2020-04-03 15:00:00,41.34,41.45,41.01,41.02,43104.0,39.2671,39.3715,38.9536,38.9631,43104.0
2020-04-03 15:10:00,40.96,41.17,40.96,41.16,40520.0,38.9061,39.1056,38.9061,39.0961,40520.0
2020-04-03 15:20:00,41.14,41.15,40.91,41.05,32376.0,39.0771,39.0866,38.8586,38.9916,32376.0
2020-04-03 15:30:00,41.05,41.12,40.96,40.96,36232.0,38.9916,39.0581,38.9061,38.9061,36232.0
2020-04-03 15:40:00,40.96,41.07,40.68,40.93,191592.0,38.9061,39.0106,38.6401,38.8776,191592.0
2020-04-03 15:50:00,40.93,41.22,40.88,41.06,256392.0,38.8776,39.1531,38.8301,39.0011,256392.0
2020-04-06 09:30:00,42.25,43.46,42.07,43.36,134136.0,40.1314,41.2807,39.9604,41.1858,134136.0
2020-04-06 09:40:00,43.36,43.69,43.23,43.31,80780.0,41.1858,41.4992,41.0623,41.1383,80780.0
2020-04-06 09:50:00,43.32,43.59,43.17,43.46,84100.0,41.1478,41.4042,41.0053,41.2807,84100.0
2020-04-06 10:00:00,43.41,43.51,43.16,43.26,85748.0,41.2333,41.3282,40.9958,41.0908,85748.0
2020-04-06 10:10:00,43.31,43.39,43.07,43.39,80584.0,41.1383,41.2143,40.9103,41.2143,80584.0
2020-04-06 10:20:00,43.41,43.69,43.36,43.57,94212.0,41.2333,41.4992,41.1858,41.3852,94212.0
2020-04-06 10:30:00,43.58,43.75,43.37,43.5,87456.0,41.3947,41.5562,41.1953,41.3187,87456.0
2020-04-06 10:40:00,43.51,43.63,43.29,43.31,43376.0,41.3282,41.4422,41.1193,41.1383,43376.0
2020-04-06 10:50:00,43.32,43.82,43.31,43.74,104312.0,41.1478,41.6227,41.1383,41.5467,104312.0
2020-04-06 11:00:00,43.67,43.67,43.31,43.39,40884.0,41.4802,41.4802,41.1383,41.2143,40884.0
2020-04-06 11:10:00,43.43,43.55,43.29,43.35,58332.0,41.2523,41.3662,41.1193,41.1763,58332.0
2020-04-06 11:20:00,43.27,43.66,43.27,43.64,48856.0,41.1003,41.4707,41.1003,41.4517,48856.0
2020-04-06 11:30:00,43.63,44.09,43.63,44.09,81284.0,41.4422,41.8792,41.4422,41.8792,81284.0
2020-04-06 11:40:00,44.17,44.37,44.05,44.28,58984.0,41.9551,42.1451,41.8412,42.0596,58984.0
2020-04-06 11:50:00,44.27,44.34,44.01,44.12,119552.0,42.0501,42.1166,41.8032,41.9077,119552.0
2020-04-06 12:00:00,44.15,44.31,44.07,44.2,75276.0,41.9361,42.0881,41.8602,41.9836,75276.0
2020-04-06 12:10:00,44.22,44.58,44.11,44.46,94256.0,42.0026,42.3446,41.8982,42.2306,94256.0
2020-04-06 12:20:00,44.54,44.97,44.5,44.8,62976.0,42.3066,42.715,42.2686,42.5536,62976.0
2020-04-06 12:30:00,44.81,44.94,44.57,44.68,44044.0,42.5631,42.6865,42.3351,42.4396,44044.0
2020-04-06 12:40:00,44.68,44.78,44.56,44.63,62124.0,42.4396,42.5346,42.3256,42.3921,62124.0
2020-04-06 12:50:00,44.62,44.65,44.52,44.62,33816.0,42.3826,42.4111,42.2876,42.3826,33816.0
2020-04-06 13:00:00,44.6,44.64,44.48,44.55,23648.0,42.3636,42.4016,42.2496,42.3161,23648.0
2020-04-06 13:10:00,44.53,44.65,44.51,44.57,35440.0,42.2971,42.4111,42.2781,42.3351,35440.0
2020-04-06 13:20:00,44.51,44.54,44.36,44.46,53616.0,42.2781,42.3066,42.1356,42.2306,53616.0
2020-04-06 13:30:00,44.47,44.56,44.42,44.49,35352.0,42.2401,42.3256,42.1926,42.2591,35352.0
2020-04-06 13:40:00,44.46,44.65,44.46,44.63,41520.0,42.2306,42.4111,42.2306,42.3921,41520.0
2020-04-06 13:50:00,44.66,44.7,44.47,44.54,24384.0,42.4206,42.4586,42.2401,42.3066,24384.0
2020-04-06 14:00:00,44.52,44.55,44.33,44.37,32168.0,42.2876,42.3161,42.1071,42.1451,32168.0
2020-04-06 14:10:00,44.34,44.34,44.02,44.09,60488.0,42.1166,42.1166,41.8127,41.8792,60488.0
2020-04-06 14:20:00,44.05,44.21,44.05,44.17,58572.0,41.8412,41.9931,41.8412,41.9551,58572.0
2020-04-06 14:30:00,44.18,44.25,44.13,44.17,28364.0,41.9646,42.0311,41.9172,41.9551,28364.0
2020-04-06 14:40:00,44.19,44.3,44.17,44.3,45644.0,41.9741,42.0786,41.9551,42.0786,45644.0
2020-04-06 14:50:00,44.32,44.35,44.23,44.26,133072.0,42.0976,42.1261,42.0121,42.0406,133072.0
2020-04-06 15:00:00,44.24,44.34,44.16,44.31,81396.0,42.0216,42.1166,41.9456,42.0881,81396.0
2020-04-06 15:10:00,44.32,44.35,44.11,44.15,82072.0,42.0976,42.1261,41.8982,41.9361,82072.0
2020-04-06 15:20:00,44.13,44.27,44.13,44.23,144316.0,41.9172,42.0501,41.9172,42.0121,144316.0
2020-04-06 15:30:00,44.21,44.49,44.18,44.46,115848.0,41.9931,42.2591,41.9646,42.2306,115848.0
2020-04-06 15:40:00,44.49,44.61,44.23,44.37,84172.0,42.2591,42.3731,42.0121,42.1451,84172.0
2020-04-06 15:50:00,44.39,45.15,44.35,44.8,496012.0,42.1641,42.886,42.1261,42.5536,496012.0
2020-04-07 09:30:00,47.7,48.25,47.2,47.44,212984.0,45.3081,45.8306,44.8332,45.0612,212984.0
2020-04-07 09:40:00,47.45,47.93,47.17,47.68,90028.0,45.0707,45.5266,44.8047,45.2891,90028.0
2020-04-07 09:50:00,47.75,48.16,47.65,48.16,89912.0,45.3556,45.7451,45.2606,45.7451,89912.0
2020-04-07 10:00:00,48.15,48.35,47.85,47.94,57892.0,45.7356,45.9255,45.4506,45.5361,57892.0
2020-04-07 10:10:00,47.85,48.01,47.54,47.66,59528.0,45.4506,45.6026,45.1562,45.2701,59528.0
2020-04-07 10:20:00,47.7,47.74,46.76,46.91,100672.0,45.3081,45.3461,44.4153,44.5578,100672.0
2020-04-07 10:30:00,46.9,47.15,46.62,47.12,116024.0,44.5483,44.7857,44.2823,44.7572,116024.0
2020-04-07 10:40:00,47.09,47.15,46.93,47.07,145928.0,44.7287,44.7857,44.5767,44.7097,145928.0
2020-04-07 10:50:00,47.04,47.08,46.84,47.06,126652.0,44.6812,44.7192,44.4913,44.7002,126652.0
2020-04-07 11:00:00,47.05,47.34,47.0,47.27,61272.0,44.6907,44.9662,44.6432,44.8997,61272.0
2020-04-07 11:10:00,47.18,47.48,47.1,47.27,56508.0,44.8142,45.0992,44.7382,44.8997,56508.0
2020-04-07 11:20:00,47.3,47.38,47.08,47.22,62980.0,44.9282,45.0042,44.7192,44.8522,62980.0
2020-04-07 11:30:00,47.26,47.72,47.25,47.72,83440.0,44.8902,45.3271,44.8807,45.3271,83440.0
2020-04-07 11:40:00,47.75,47.81,47.55,47.62,148044.0,45.3556,45.4126,45.1657,45.2321,148044.0
2020-04-07 11:50:00,47.59,47.62,47.31,47.47,114248.0,45.2037,45.2321,44.9377,45.0897,114248.0
2020-04-07 12:00:00,47.49,48.3,47.49,48.3,122920.0,45.1087,45.8781,45.1087,45.8781,122920.0
2020-04-07 12:10:00,48.22,48.83,48.15,48.83,196220.0,45.8021,46.3815,45.7356,46.3815,196220.0
2020-04-07 12:20:00,48.72,48.82,48.3,48.58,89820.0,46.277,46.372,45.8781,46.144,89820.0
2020-04-07 12:30:00,48.49,48.57,48.27,48.45,110364.0,46.0585,46.1345,45.8496,46.0205,110364.0
2020-04-07 12:40:00,48.45,48.64,48.37,48.61,86328.0,46.0205,46.201,45.9445,46.1725,86328.0
2020-04-07 12:50:00,48.67,48.67,48.29,48.32,57348.0,46.2295,46.2295,45.8686,45.897,57348.0
2020-04-07 13:00:00,48.35,48.49,48.3,48.3,57996.0,45.9255,46.0585,45.8781,45.8781,57996.0
2020-04-07 13:10:00,48.29,48.38,48.18,48.32,41968.0,45.8686,45.954,45.7641,45.897,41968.0
2020-04-07 13:20:00,48.29,48.29,48.09,48.18,47516.0,45.8686,45.8686,45.6786,45.7641,47516.0
2020-04-07 13:30:00,48.2,48.26,47.97,48.02,31344.0,45.7831,45.8401,45.5646,45.6121,31344.0
2020-04-07 13:40:00,47.98,48.09,47.94,47.99,52512.0,45.5741,45.6786,45.5361,45.5836,52512.0
2020-04-07 13:50:00,47.98,48.04,47.88,48.03,85276.0,45.5741,45.6311,45.4791,45.6216,85276.0
2020-04-07 14:00:00,48.0,48.08,47.94,48.06,82448.0,45.5931,45.6691,45.5361,45.6501,82448.0
2020-04-07 14:10:00,48.09,48.24,47.77,47.79,126604.0,45.6786,45.8211,45.3746,45.3936,126604.0
2020-04-07 14:20:00,47.82,48.12,47.79,48.01,44832.0,45.4221,45.7071,45.3936,45.6026,44832.0
2020-04-07 14:30:00,48.01,48.1,47.84,47.84,92832.0,45.6026,45.6881,45.4411,45.4411,92832.0
2020-04-07 14:40:00,47.85,47.85,47.59,47.6,54896.0,45.4506,45.4506,45.2037,45.2132,54896.0
2020-04-07 14:50:00,47.6,47.65,47.29,47.63,156468.0,45.2132,45.2606,44.9187,45.2416,156468.0
2020-04-07 15:00:00,47.54,47.82,47.5,47.73,97492.0,45.1562,45.4221,45.1182,45.3366,97492.0
2020-04-07 15:10:00,47.7,47.78,46.96,47.02,82860.0,45.3081,45.3841,44.6052,44.6622,82860.0
2020-04-07 15:20:00,46.96,47.04,46.81,47.03,142944.0,44.6052,44.6812,44.4628,44.6717,142944.0
2020-04-07 15:30:00,47.04,47.27,46.93,47.07,140072.0,44.6812,44.8997,44.5767,44.7097,140072.0
2020-04-07 15:40:00,47.08,47.38,47.03,47.27,92780.0,44.7192,45.0042,44.6717,44.8997,92780.0
2020-04-07 15:50:00,47.15,47.26,46.34,46.51,281428.0,44.7857,44.8902,44.0163,44.1778,281428.0
2020-04-08 09:30:00,47.12,47.44,46.55,47.04,103892.0,44.7572,45.0612,44.2158,44.6812,103892.0
2020-04-08 09:40:00,47.26,47.52,47.22,47.24,22988.0,44.8902,45.1372,44.8522,44.8712,22988.0
2020-04-08 09:50:00,47.14,47.34,47.01,47.01,41936.0,44.7762,44.9662,44.6527,44.6527,41936.0
2020-04-08 10:00:00,46.99,47.08,46.38,46.49,31012.0,44.6337,44.7192,44.0543,44.1588,31012.0
2020-04-08 10:10:00,46.55,46.85,46.42,46.63,33600.0,44.2158,44.5008,44.0923,44.2918,33600.0
2020-04-08 10:20:00,46.71,46.71,46.44,46.71,24056.0,44.3678,44.3678,44.1113,44.3678,24056.0
2020-04-08 10:30:00,46.61,46.81,46.54,46.75,27536.0,44.2728,44.4628,44.2063,44.4058,27536.0
2020-04-08 10:40:00,46.79,47.23,46.73,47.23,37208.0,44.4438,44.8617,44.3868,44.8617,37208.0
2020-04-08 10:50:00,47.19,47.61,47.17,47.49,62028.0,44.8237,45.2226,44.8047,45.1087,62028.0
2020-04-08 11:00:00,47.63,47.71,47.56,47.7,22232.0,45.2416,45.3176,45.1752,45.3081,22232.0
2020-04-08 11:10:00,47.7,47.92,47.68,47.82,37412.0,45.3081,45.5171,45.2891,45.4221,37412.0
2020-04-08 11:20:00,47.8,48.05,47.77,48.03,33020.0,45.4031,45.6406,45.3746,45.6216,33020.0
2020-04-08 11:30:00,47.99,48.33,47.92,48.33,37916.0,45.5836,45.9065,45.5171,45.9065,37916.0
2020-04-08 11:40:00,48.3,48.31,48.09,48.29,25544.0,45.8781,45.8875,45.6786,45.8686,25544.0
2020-04-08 11:50:00,48.2,48.27,48.09,48.16,74848.0,45.7831,45.8496,45.6786,45.7451,74848.0
2020-04-08 12:00:00,48.16,48.25,47.98,47.98,36000.0,45.7451,45.8306,45.5741,45.5741,36000.0
2020-04-08 12:10:00,48.03,48.1,47.54,47.54,95480.0,45.6216,45.6881,45.1562,45.1562,95480.0
2020-04-08 12:20:00,47.54,47.7,47.36,47.46,234436.0,45.1562,45.3081,44.9852,45.0802,234436.0
2020-04-08 12:30:00,47.45,48.06,47.45,48.06,276888.0,45.0707,45.6501,45.0707,45.6501,276888.0
2020-04-08 12:40:00,48.12,48.18,48.04,48.04,21004.0,45.7071,45.7641,45.6311,45.6311,21004.0
2020-04-08 12:50:00,48.04,48.06,47.89,47.89,12024.0,45.6311,45.6501,45.4886,45.4886,12024.0
2020-04-08 13:00:00,47.86,47.93,47.81,47.88,14864.0,45.4601,45.5266,45.4126,45.4791,14864.0
2020-04-08 13:10:00,47.81,48.08,47.79,48.05,30036.0,45.4126,45.6691,45.3936,45.6406,30036.0
2020-04-08 13:20:00,48.04,48.21,48.0,48.08,42856.0,45.6311,45.7926,45.5931,45.6691,42856.0
2020-04-08 13:30:00,48.08,48.17,47.74,47.74,25732.0,45.6691,45.7546,45.3461,45.3461,25732.0
2020-04-08 13:40:00,47.78,47.79,47.57,47.58,25904.0,45.3841,45.3936,45.1847,45.1942,25904.0
2020-04-08 13:50:00,47.57,47.63,47.35,47.39,26480.0,45.1847,45.2416,44.9757,45.0137,26480.0
2020-04-08 14:00:00,47.34,47.65,47.34,47.65,15800.0,44.9662,45.2606,44.9662,45.2606,15800.0
2020-04-08 14:10:00,47.64,47.85,47.59,47.69,25240.0,45.2511,45.4506,45.2037,45.2986,25240.0
2020-04-08 14:20:00,47.72,47.94,47.64,47.9,21688.0,45.3271,45.5361,45.2511,45.4981,21688.0
2020-04-08 14:30:00,47.92,48.0,47.85,47.97,19760.0,45.5171,45.5931,45.4506,45.5646,19760.0
2020-04-08 14:40:00,47.93,48.0,47.78,47.79,32616.0,45.5266,45.5931,45.3841,45.3936,32616.0
2020-04-08 14:50:00,47.78,47.88,47.53,47.55,48496.0,45.3841,45.4791,45.1467,45.1657,48496.0
2020-04-08 15:00:00,47.52,47.94,47.5,47.88,56492.0,45.1372,45.5361,45.1182,45.4791,56492.0
2020-04-08 15:10:00,47.85,47.89,47.7,47.83,41320.0,45.4506,45.4886,45.3081,45.4316,41320.0
2020-04-08 15:20:00,47.84,47.85,47.69,47.73,57736.0,45.4411,45.4506,45.2986,45.3366,57736.0
2020-04-08 15:30:00,47.72,47.83,47.54,47.63,77360.0,45.3271,45.4316,45.1562,45.2416,77360.0
2020-04-08 15:40:00,47.61,47.82,47.39,47.82,102936.0,45.2226,45.4221,45.0137,45.4221,102936.0
2020-04-08 15:50:00,47.82,48.49,47.77,48.1,372940.0,45.4221,46.0585,45.3746,45.6881,372940.0
2020-04-09 09:30:00,49.56,50.92,49.45,50.92,127044.0,47.0749,48.3667,46.9704,48.3667,127044.0
2020-04-09 09:40:00,50.77,51.32,50.36,50.65,73856.0,48.2242,48.7466,47.8348,48.1102,73856.0
2020-04-09 09:50:00,50.66,51.79,50.66,51.56,73356.0,48.1197,49.193,48.1197,48.9746,73356.0
2020-04-09 10:00:00,51.31,51.49,50.62,50.74,64980.0,48.7371,48.9081,48.0817,48.1957,64980.0
2020-04-09 10:10:00,50.66,50.68,50.24,50.24,63616.0,48.1197,48.1387,47.7208,47.7208,63616.0
2020-04-09 10:20:00,50.15,50.49,49.87,50.27,55528.0,47.6353,47.9582,47.3693,47.7493,55528.0
2020-04-09 10:30:00,50.26,50.39,50.0,50.25,57580.0,47.7398,47.8632,47.4928,47.7303,57580.0
2020-04-09 10:40:00,50.28,50.46,50.16,50.36,51804.0,47.7588,47.9297,47.6448,47.8348,51804.0
2020-04-09 10:50:00,50.38,50.58,50.24,50.43,63100.0,47.8538,48.0437,47.7208,47.9012,63100.0
2020-04-09 11:00:00,50.45,50.49,49.97,50.14,27780.0,47.9202,47.9582,47.4643,47.6258,27780.0
2020-04-09 11:10:00,50.19,50.19,49.83,49.86,19400.0,47.6733,47.6733,47.3313,47.3598,19400.0
2020-04-09 11:20:00,49.94,50.11,49.84,50.03,16800.0,47.4358,47.5973,47.3408,47.5213,16800.0
2020-04-09 11:30:00,49.99,50.16,49.88,50.09,40520.0,47.4833,47.6448,47.3788,47.5783,40520.0
2020-04-09 11:40:00,50.17,50.29,50.0,50.25,25600.0,47.6543,47.7683,47.4928,47.7303,25600.0
2020-04-09 11:50:00,50.22,50.51,50.21,50.51,25360.0,47.7018,47.9772,47.6923,47.9772,25360.0
2020-04-09 12:00:00,50.51,50.69,50.38,50.63,50456.0,47.9772,48.1482,47.8538,48.0912,50456.0
2020-04-09 12:10:00,50.62,50.7,50.54,50.67,16396.0,48.0817,48.1577,48.0057,48.1292,16396.0
2020-04-09 12:20:00,50.73,50.8,50.63,50.7,13144.0,48.1862,48.2527,48.0912,48.1577,13144.0
2020-04-09 12:30:00,50.7,50.97,50.63,50.95,28516.0,48.1577,48.4142,48.0912,48.3952,28516.0
2020-04-09 12:40:00,50.98,51.1,50.9,51.07,24976.0,48.4237,48.5376,48.3477,48.5092,24976.0
2020-04-09 12:50:00,51.04,51.4,51.04,51.33,30140.0,48.4807,48.8226,48.4807,48.7561,30140.0
2020-04-09 13:00:00,51.34,51.39,51.1,51.23,29816.0,48.7656,48.8131,48.5376,48.6611,29816.0
2020-04-09 13:10:00,51.2,51.21,51.08,51.19,25384.0,48.6326,48.6421,48.5187,48.6231,25384.0
2020-04-09 13:20:00,51.12,51.25,51.04,51.07,19780.0,48.5566,48.6801,48.4807,48.5092,19780.0
2020-04-09 13:30:00,51.04,51.1,50.74,50.74,64296.0,48.4807,48.5376,48.1957,48.1957,64296.0
2020-04-09 13:40:00,50.72,50.89,50.48,50.48,44284.0,48.1767,48.3382,47.9487,47.9487,44284.0
2020-04-09 13:50:00,50.49,50.52,50.38,50.52,37216.0,47.9582,47.9867,47.8538,47.9867,37216.0
2020-04-09 14:00:00,50.47,50.5,50.01,50.09,63640.0,47.9392,47.9677,47.5023,47.5783,63640.0
2020-04-09 14:10:00,50.08,50.18,49.81,49.89,57188.0,47.5688,47.6638,47.3123,47.3883,57188.0
2020-04-09 14:20:00,49.85,50.13,49.85,49.85,36232.0,47.3503,47.6163,47.3503,47.3503,36232.0
2020-04-09 14:30:00,49.87,50.03,49.83,49.93,45636.0,47.3693,47.5213,47.3313,47.4263,45636.0
2020-04-09 14:40:00,49.96,49.97,49.63,49.68,71628.0,47.4548,47.4643,47.1414,47.1889,71628.0
2020-04-09 14:50:00,49.68,49.72,49.38,49.56,75024.0,47.1889,47.2268,46.9039,47.0749,75024.0
2020-04-09 15:00:00,49.5,49.72,49.41,49.72,67184.0,47.0179,47.2268,46.9324,47.2268,67184.0
2020-04-09 15:10:00,49.72,49.82,49.5,49.61,51208.0,47.2268,47.3218,47.0179,47.1224,51208.0
2020-04-09 15:20:00,49.64,49.72,49.44,49.6,55304.0,47.1509,47.2268,46.9609,47.1129,55304.0
2020-04-09 15:30:00,49.6,49.88,49.52,49.69,67844.0,47.1129,47.3788,47.0369,47.1984,67844.0
2020-04-09 15:40:00,49.65,49.8,49.47,49.49,79392.0,47.1604,47.3028,46.9894,47.0084,79392.0
2020-04-09 15:50:00,49.51,49.77,49.4,49.72,215748.0,47.0274,47.2743,46.9229,47.2268,215748.0
2020-04-13 09:30:00,49.69,49.71,48.67,49.12,53756.0,47.1984,47.2173,46.2295,46.6569,53756.0
2020-04-13 09:40:00,49.26,49.26,48.45,48.7,25196.0,46.7899,46.7899,46.0205,46.258,25196.0
2020-04-13 09:50:00,48.77,48.81,48.38,48.4,55600.0,46.3245,46.3625,45.954,45.973,55600.0
2020-04-13 10:00:00,48.4,49.05,48.27,48.62,21468.0,45.973,46.5904,45.8496,46.182,21468.0
2020-04-13 10:10:00,48.77,48.92,48.29,48.46,20560.0,46.3245,46.467,45.8686,46.03,20560.0
2020-04-13 10:20:00,48.46,48.57,48.1,48.48,27604.0,46.03,46.1345,45.6881,46.049,27604.0
2020-04-13 10:30:00,48.4,48.5,48.14,48.32,26188.0,45.973,46.068,45.7261,45.897,26188.0
2020-04-13 10:40:00,48.24,48.45,48.11,48.42,27148.0,45.8211,46.0205,45.6976,45.992,27148.0
2020-04-13 10:50:00,48.39,48.41,48.2,48.3,26996.0,45.9635,45.9825,45.7831,45.8781,26996.0
2020-04-13 11:00:00,48.23,48.23,47.87,47.87,29076.0,45.8116,45.8116,45.4696,45.4696,29076.0
2020-04-13 11:10:00,47.94,48.12,47.94,48.05,13032.0,45.5361,45.7071,45.5361,45.6406,13032.0
2020-04-13 11:20:00,47.98,48.25,47.92,48.25,20064.0,45.5741,45.8306,45.5171,45.8306,20064.0
2020-04-13 11:30:00,48.24,48.24,47.94,48.02,26068.0,45.8211,45.8211,45.5361,45.6121,26068.0
2020-04-13 11:40:00,47.95,48.1,47.91,48.07,11600.0,45.5456,45.6881,45.5076,45.6596,11600.0
2020-04-13 11:50:00,48.1,48.18,48.03,48.04,21412.0,45.6881,45.7641,45.6216,45.6311,21412.0
2020-04-13 12:00:00,48.05,48.42,48.02,48.42,17116.0,45.6406,45.992,45.6121,45.992,17116.0
2020-04-13 12:10:00,48.45,48.69,48.39,48.69,22608.0,46.0205,46.2485,45.9635,46.2485,22608.0
2020-04-13 12:20:00,48.63,48.64,48.38,48.45,20068.0,46.1915,46.201,45.954,46.0205,20068.0
2020-04-13 12:30:00,48.47,48.64,48.42,48.49,44252.0,46.0395,46.201,45.992,46.0585,44252.0
2020-04-13 12:40:00,48.55,48.75,48.48,48.72,37356.0,46.1155,46.3055,46.049,46.277,37356.0
2020-04-13 12:50:00,48.72,48.76,48.51,48.59,36420.0,46.277,46.315,46.0775,46.1535,36420.0
2020-04-13 13:00:00,48.57,48.59,48.47,48.49,37500.0,46.1345,46.1535,46.0395,46.0585,37500.0
2020-04-13 13:10:00,48.58,48.58,48.28,48.34,25160.0,46.144,46.144,45.8591,45.916,25160.0
2020-04-13 13:20:00,48.28,48.33,48.2,48.27,19536.0,45.8591,45.9065,45.7831,45.8496,19536.0
2020-04-13 13:30:00,48.22,48.55,48.22,48.55,26896.0,45.8021,46.1155,45.8021,46.1155,26896.0
2020-04-13 13:40:00,48.5,48.57,48.37,48.39,18964.0,46.068,46.1345,45.9445,45.9635,18964.0
2020-04-13 13:50:00,48.41,48.58,48.39,48.52,28996.0,45.9825,46.144,45.9635,46.087,28996.0
2020-04-13 14:00:00,48.57,48.6,48.42,48.47,69592.0,46.1345,46.163,45.992,46.0395,69592.0
2020-04-13 14:10:00,48.45,48.59,48.33,48.59,26068.0,46.0205,46.1535,45.9065,46.1535,26068.0
2020-04-13 14:20:00,48.59,48.8,48.48,48.8,57604.0,46.1535,46.353,46.049,46.353,57604.0
2020-04-13 14:30:00,48.79,48.83,48.61,48.69,68804.0,46.3435,46.3815,46.1725,46.2485,68804.0
2020-04-13 14:40:00,48.66,49.02,48.55,48.88,103404.0,46.22,46.5619,46.1155,46.429,103404.0
2020-04-13 14:50:00,48.88,48.9,48.69,48.79,28572.0,46.429,46.448,46.2485,46.3435,28572.0
2020-04-13 15:00:00,48.75,48.86,48.6,48.63,57732.0,46.3055,46.41,46.163,46.1915,57732.0
2020-04-13 15:10:00,48.63,48.84,48.6,48.84,37828.0,46.1915,46.391,46.163,46.391,37828.0
2020-04-13 15:20:00,48.84,48.92,48.73,48.92,71400.0,46.391,46.467,46.2865,46.467,71400.0
2020-04-13 15:30:00,48.95,49.12,48.85,48.97,63052.0,46.4955,46.6569,46.4005,46.5145,63052.0
2020-04-13 15:40:00,49.01,49.02,48.69,48.97,130304.0,46.5524,46.5619,46.2485,46.5145,130304.0
2020-04-13 15:50:00,49.0,49.01,48.6,48.77,236160.0,46.5429,46.5524,46.163,46.3245,236160.0
2020-04-14 09:30:00,50.17,50.26,49.85,50.12,133912.0,47.6543,47.7398,47.3503,47.6068,133912.0
2020-04-14 09:40:00,50.14,50.6,50.02,50.49,47852.0,47.6258,48.0627,47.5118,47.9582,47852.0
2020-04-14 09:50:00,50.59,50.85,50.55,50.67,55852.0,48.0532,48.3002,48.0152,48.1292,55852.0
2020-04-14 10:00:00,50.72,50.74,50.1,50.45,30108.0,48.1767,48.1957,47.5878,47.9202,30108.0
2020-04-14 10:10:00,50.49,50.99,50.49,50.92,86036.0,47.9582,48.4332,47.9582,48.3667,86036.0
2020-04-14 10:20:00,50.92,50.92,50.45,50.57,30228.0,48.3667,48.3667,47.9202,48.0342,30228.0
2020-04-14 10:30:00,50.59,50.59,50.03,50.05,42892.0,48.0532,48.0532,47.5213,47.5403,42892.0
2020-04-14 10:40:00,50.09,50.17,49.86,50.08,44132.0,47.5783,47.6543,47.3598,47.5688,44132.0
2020-04-14 10:50:00,50.07,50.08,49.94,49.99,22860.0,47.5593,47.5688,47.4358,47.4833,22860.0
2020-04-14 11:00:00,50.02,50.18,49.77,49.79,39064.0,47.5118,47.6638,47.2743,47.2933,39064.0
2020-04-14 11:10:00,49.76,49.9,49.66,49.78,23552.0,47.2648,47.3978,47.1699,47.2838,23552.0
2020-04-14 11:20:00,49.77,50.16,49.77,50.04,30400.0,47.2743,47.6448,47.2743,47.5308,30400.0
2020-04-14 11:30:00,50.0,50.15,49.98,50.0,21884.0,47.4928,47.6353,47.4738,47.4928,21884.0
2020-04-14 11:40:00,50.02,50.1,49.88,50.06,26144.0,47.5118,47.5878,47.3788,47.5498,26144.0
2020-04-14 11:50:00,50.08,50.19,50.01,50.07,80780.0,47.5688,47.6733,47.5023,47.5593,80780.0
2020-04-14 12:00:00,50.12,50.43,50.06,50.4,65724.0,47.6068,47.9012,47.5498,47.8727,65724.0
2020-04-14 12:10:00,50.4,50.74,50.39,50.63,73848.0,47.8727,48.1957,47.8632,48.0912,73848.0
2020-04-14 12:20:00,50.65,50.75,50.44,50.45,50300.0,48.1102,48.2052,47.9107,47.9202,50300.0
2020-04-14 12:30:00,50.51,50.59,50.49,50.56,36076.0,47.9772,48.0532,47.9582,48.0247,36076.0
2020-04-14 12:40:00,50.5,50.59,50.44,50.52,35976.0,47.9677,48.0532,47.9107,47.9867,35976.0
2020-04-14 12:50:00,50.52,50.62,50.4,50.47,51768.0,47.9867,48.0817,47.8727,47.9392,51768.0
2020-04-14 13:00:00,50.46,50.63,50.44,50.56,73904.0,47.9297,48.0912,47.9107,48.0247,73904.0
2020-04-14 13:10:00,50.56,50.65,50.44,50.44,33804.0,48.0247,48.1102,47.9107,47.9107,33804.0
2020-04-14 13:20:00,50.45,50.48,50.34,50.38,15200.0,47.9202,47.9487,47.8158,47.8538,15200.0
2020-04-14 13:30:00,50.4,50.49,50.38,50.48,28928.0,47.8727,47.9582,47.8538,47.9487,28928.0
2020-04-14 13:40:00,50.5,50.7,50.43,50.6,34704.0,47.9677,48.1577,47.9012,48.0627,34704.0
2020-04-14 13:50:00,50.62,50.62,50.51,50.54,27600.0,48.0817,48.0817,47.9772,48.0057,27600.0
2020-04-14 14:00:00,50.55,50.55,50.38,50.41,18480.0,48.0152,48.0152,47.8538,47.8822,18480.0
2020-04-14 14:10:00,50.41,50.54,50.37,50.54,33504.0,47.8822,48.0057,47.8443,48.0057,33504.0
2020-04-14 14:20:00,50.55,50.58,50.41,50.44,18920.0,48.0152,48.0437,47.8822,47.9107,18920.0
2020-04-14 14:30:00,50.44,50.57,50.37,50.4,27428.0,47.9107,48.0342,47.8443,47.8727,27428.0
2020-04-14 14:40:00,50.45,50.52,50.41,50.47,25800.0,47.9202,47.9867,47.8822,47.9392,25800.0
2020-04-14 14:50:00,50.49,50.55,50.44,50.55,29924.0,47.9582,48.0152,47.9107,48.0152,29924.0
2020-04-14 15:00:00,50.52,50.53,50.36,50.36,34856.0,47.9867,47.9962,47.8348,47.8348,34856.0
2020-04-14 15:10:00,50.37,50.41,50.27,50.4,39572.0,47.8443,47.8822,47.7493,47.8727,39572.0
2020-04-14 15:20:00,50.36,50.56,50.3,50.4,40100.0,47.8348,48.0247,47.7778,47.8727,40100.0
2020-04-14 15:30:00,50.49,50.6,50.42,50.48,62288.0,47.9582,48.0627,47.8917,47.9487,62288.0
2020-04-14 15:40:00,50.51,50.63,50.44,50.54,76080.0,47.9772,48.0912,47.9107,48.0057,76080.0
2020-04-14 15:50:00,50.57,50.74,50.4,50.43,214564.0,48.0342,48.1957,47.8727,47.9012,214564.0
2020-04-15 09:30:00,49.19,49.25,48.41,48.72,88212.0,46.7234,46.7804,45.9825,46.277,88212.0
2020-04-15 09:40:00,48.69,48.84,48.56,48.68,15548.0,46.2485,46.391,46.125,46.239,15548.0
2020-04-15 09:50:00,48.68,48.93,48.38,48.62,21536.0,46.239,46.4765,45.954,46.182,21536.0
2020-04-15 10:00:00,48.56,48.56,48.24,48.3,24564.0,46.125,46.125,45.8211,45.8781,24564.0
2020-04-15 10:10:00,48.22,48.33,47.88,47.89,22836.0,45.8021,45.9065,45.4791,45.4886,22836.0
2020-04-15 10:20:00,47.93,47.97,47.72,47.87,20168.0,45.5266,45.5646,45.3271,45.4696,20168.0
2020-04-15 10:30:00,47.88,48.13,47.73,47.74,44384.0,45.4791,45.7166,45.3366,45.3461,44384.0
2020-04-15 10:40:00,47.87,48.04,47.74,48.04,31476.0,45.4696,45.6311,45.3461,45.6311,31476.0
2020-04-15 10:50:00,47.9,48.05,47.78,47.95,12600.0,45.4981,45.6406,45.3841,45.5456,12600.0
2020-04-15 11:00:00,47.96,47.96,47.58,47.59,31972.0,45.5551,45.5551,45.1942,45.2037,31972.0
2020-04-15 11:10:00,47.63,47.66,47.44,47.5,21752.0,45.2416,45.2701,45.0612,45.1182,21752.0
2020-04-15 11:20:00,47.56,47.58,47.34,47.44,21060.0,45.1752,45.1942,44.9662,45.0612,21060.0
2020-04-15 11:30:00,47.45,47.59,47.4,47.41,17084.0,45.0707,45.2037,45.0232,45.0327,17084.0
2020-04-15 11:40:00,47.41,47.48,47.12,47.13,20668.0,45.0327,45.0992,44.7572,44.7667,20668.0
2020-04-15 11:50:00,47.17,47.26,47.01,47.01,27172.0,44.8047,44.8902,44.6527,44.6527,27172.0
2020-04-15 12:00:00,47.04,47.25,46.94,46.98,46532.0,44.6812,44.8807,44.5862,44.6242,46532.0
2020-04-15 12:10:00,46.96,47.1,46.81,47.05,49664.0,44.6052,44.7382,44.4628,44.6907,49664.0
2020-04-15 12:20:00,47.08,47.27,47.07,47.24,64836.0,44.7192,44.8997,44.7097,44.8712,64836.0
2020-04-15 12:30:00,47.22,47.25,47.07,47.23,31264.0,44.8522,44.8807,44.7097,44.8617,31264.0
2020-04-15 12:40:00,47.23,47.4,47.16,47.29,50848.0,44.8617,45.0232,44.7952,44.9187,50848.0
2020-04-15 12:50:00,47.29,47.33,47.26,47.28,69976.0,44.9187,44.9567,44.8902,44.9092,69976.0
2020-04-15 13:00:00,47.28,47.44,47.18,47.43,49072.0,44.9092,45.0612,44.8142,45.0517,49072.0
2020-04-15 13:10:00,47.44,47.68,47.42,47.68,18884.0,45.0612,45.2891,45.0422,45.2891,18884.0
2020-04-15 13:20:00,47.58,47.63,47.49,47.56,61640.0,45.1942,45.2416,45.1087,45.1752,61640.0
2020-04-15 13:30:00,47.57,47.6,47.49,47.49,19368.0,45.1847,45.2132,45.1087,45.1087,19368.0
2020-04-15 13:40:00,47.45,47.49,47.16,47.16,43072.0,45.0707,45.1087,44.7952,44.7952,43072.0
2020-04-15 13:50:00,47.15,47.18,47.02,47.09,24404.0,44.7857,44.8142,44.6622,44.7287,24404.0
2020-04-15 14:00:00,47.09,47.29,47.09,47.14,43248.0,44.7287,44.9187,44.7287,44.7762,43248.0
2020-04-15 14:10:00,47.16,47.27,47.1,47.21,59580.0,44.7952,44.8997,44.7382,44.8427,59580.0
2020-04-15 14:20:00,47.21,47.29,47.15,47.27,71448.0,44.8427,44.9187,44.7857,44.8997,71448.0
2020-04-15 14:30:00,47.27,47.41,47.19,47.35,58300.0,44.8997,45.0327,44.8237,44.9757,58300.0
2020-04-15 14:40:00,47.36,47.36,47.23,47.23,75412.0,44.9852,44.9852,44.8617,44.8617,75412.0
2020-04-15 14:50:00,47.21,47.46,47.15,47.33,67076.0,44.8427,45.0802,44.7857,44.9567,67076.0
2020-04-15 15:00:00,47.33,47.34,47.11,47.15,70180.0,44.9567,44.9662,44.7477,44.7857,70180.0
2020-04-15 15:10:00,47.16,47.33,47.16,47.27,35312.0,44.7952,44.9567,44.7952,44.8997,35312.0
2020-04-15 15:20:00,47.29,47.29,46.95,46.95,84092.0,44.9187,44.9187,44.5957,44.5957,84092.0
2020-04-15 15:30:00,47.01,47.07,46.91,46.92,79984.0,44.6527,44.7097,44.5578,44.5672,79984.0
2020-04-15 15:40:00,46.9,46.96,46.76,46.88,81668.0,44.5483,44.6052,44.4153,44.5293,81668.0
2020-04-15 15:50:00,46.82,46.86,46.53,46.79,389988.0,44.4723,44.5103,44.1968,44.4438,389988.0
2020-04-16 09:30:00,47.33,47.33,46.78,47.01,109980.0,44.9567,44.9567,44.4343,44.6527,109980.0
2020-04-16 09:40:00,47.04,47.17,46.94,47.06,61056.0,44.6812,44.8047,44.5862,44.7002,61056.0
2020-04-16 09:50:00,47.02,47.03,46.69,46.74,67428.0,44.6622,44.6717,44.3488,44.3963,67428.0
2020-04-16 10:00:00,46.69,47.05,46.69,46.76,64600.0,44.3488,44.6907,44.3488,44.4153,64600.0
2020-04-16 10:10:00,46.77,46.77,46.63,46.71,24408.0,44.4248,44.4248,44.2918,44.3678,24408.0
2020-04-16 10:20:00,46.68,46.99,46.65,46.98,60600.0,44.3393,44.6337,44.3108,44.6242,60600.0
2020-04-16 10:30:00,46.95,47.0,46.76,46.76,69680.0,44.5957,44.6432,44.4153,44.4153,69680.0
2020-04-16 10:40:00,46.75,47.07,46.63,46.95,30964.0,44.4058,44.7097,44.2918,44.5957,30964.0
2020-04-16 10:50:00,46.95,47.05,46.85,47.01,65012.0,44.5957,44.6907,44.5008,44.6527,65012.0
2020-04-16 11:00:00,47.01,47.12,46.91,47.06,48384.0,44.6527,44.7572,44.5578,44.7002,48384.0
2020-04-16 11:10:00,47.02,47.06,46.68,46.8,25880.0,44.6622,44.7002,44.3393,44.4533,25880.0
2020-04-16 11:20:00,46.85,46.97,46.8,46.87,22396.0,44.5008,44.6147,44.4533,44.5198,22396.0
2020-04-16 11:30:00,46.81,46.93,46.69,46.93,10808.0,44.4628,44.5767,44.3488,44.5767,10808.0
2020-04-16 11:40:00,46.97,47.01,46.86,46.93,18572.0,44.6147,44.6527,44.5103,44.5767,18572.0
2020-04-16 11:50:00,46.95,47.12,46.92,47.05,20132.0,44.5957,44.7572,44.5672,44.6907,20132.0
2020-04-16 12:00:00,47.01,47.01,46.81,46.9,16232.0,44.6527,44.6527,44.4628,44.5483,16232.0
2020-04-16 12:10:00,46.9,46.95,46.74,46.74,25992.0,44.5483,44.5957,44.3963,44.3963,25992.0
2020-04-16 12:20:00,46.69,46.93,46.66,46.86,45148.0,44.3488,44.5767,44.3203,44.5103,45148.0
2020-04-16 12:30:00,46.8,46.85,46.62,46.66,51628.0,44.4533,44.5008,44.2823,44.3203,51628.0
2020-04-16 12:40:00,46.63,46.78,46.63,46.73,10080.0,44.2918,44.4343,44.2918,44.3868,10080.0
2020-04-16 12:50:00,46.73,46.93,46.65,46.87,56176.0,44.3868,44.5767,44.3108,44.5198,56176.0
2020-04-16 13:00:00,46.88,46.92,46.77,46.85,18380.0,44.5293,44.5672,44.4248,44.5008,18380.0
2020-04-16 13:10:00,46.91,47.0,46.83,47.0,130924.0,44.5578,44.6432,44.4818,44.6432,130924.0
2020-04-16 13:20:00,47.0,47.07,46.95,46.99,17740.0,44.6432,44.7097,44.5957,44.6337,17740.0
2020-04-16 13:30:00,47.0,47.1,46.92,46.92,15000.0,44.6432,44.7382,44.5672,44.5672,15000.0
2020-04-16 13:40:00,46.94,46.99,46.89,46.91,15648.0,44.5862,44.6337,44.5388,44.5578,15648.0
2020-04-16 13:50:00,46.92,46.95,46.79,46.95,17876.0,44.5672,44.5957,44.4438,44.5957,17876.0
2020-04-16 14:00:00,46.96,47.12,46.78,47.1,17724.0,44.6052,44.7572,44.4343,44.7382,17724.0
2020-04-16 14:10:00,47.07,47.12,46.96,46.99,18592.0,44.7097,44.7572,44.6052,44.6337,18592.0
2020-04-16 14:20:00,46.98,47.05,46.94,46.95,19280.0,44.6242,44.6907,44.5862,44.5957,19280.0
2020-04-16 14:30:00,47.01,47.13,46.96,47.1,25876.0,44.6527,44.7667,44.6052,44.7382,25876.0
2020-04-16 14:40:00,47.06,47.12,46.95,46.98,20172.0,44.7002,44.7572,44.5957,44.6242,20172.0
2020-04-16 14:50:00,47.09,47.09,46.91,47.07,18692.0,44.7287,44.7287,44.5578,44.7097,18692.0
2020-04-16 15:00:00,47.06,47.07,46.89,46.92,38732.0,44.7002,44.7097,44.5388,44.5672,38732.0
2020-04-16 15:10:00,46.94,47.03,46.89,47.0,45340.0,44.5862,44.6717,44.5388,44.6432,45340.0
2020-04-16 15:20:00,47.01,47.16,46.95,47.12,66096.0,44.6527,44.7952,44.5957,44.7572,66096.0
2020-04-16 15:30:00,47.13,47.31,47.04,47.29,52284.0,44.7667,44.9377,44.6812,44.9187,52284.0
2020-04-16 15:40:00,47.32,47.41,47.23,47.29,43656.0,44.9472,45.0327,44.8617,44.9187,43656.0
2020-04-16 15:50:00,47.29,47.78,47.29,47.66,314216.0,44.9187,45.3841,44.9187,45.2701,314216.0
2020-04-17 09:30:00,49.75,50.46,49.15,50.38,235556.0,47.2553,47.9297,46.6854,47.8538,235556.0
2020-04-17 09:40:00,50.32,50.49,49.7,49.94,32624.0,47.7968,47.9582,47.2078,47.4358,32624.0
2020-04-17 09:50:00,50.06,50.45,49.98,50.45,26116.0,47.5498,47.9202,47.4738,47.9202,26116.0
2020-04-17 10:00:00,50.35,50.45,50.03,50.28,31652.0,47.8253,47.9202,47.5213,47.7588,31652.0
2020-04-17 10:10:00,50.28,50.44,49.84,50.04,81268.0,47.7588,47.9107,47.3408,47.5308,81268.0
2020-04-17 10:20:00,50.05,50.2,49.92,49.97,67316.0,47.5403,47.6828,47.4168,47.4643,67316.0
2020-04-17 10:30:00,49.98,50.11,49.97,50.0,44476.0,47.4738,47.5973,47.4643,47.4928,44476.0
2020-04-17 10:40:00,49.99,50.1,49.95,49.97,34028.0,47.4833,47.5878,47.4453,47.4643,34028.0
2020-04-17 10:50:00,49.99,50.27,49.99,50.21,26788.0,47.4833,47.7493,47.4833,47.6923,26788.0
2020-04-17 11:00:00,50.2,50.48,50.2,50.47,44980.0,47.6828,47.9487,47.6828,47.9392,44980.0
2020-04-17 11:10:00,50.45,50.6,50.43,50.47,46808.0,47.9202,48.0627,47.9012,47.9392,46808.0
2020-04-17 11:20:00,50.46,50.66,50.38,50.56,86208.0,47.9297,48.1197,47.8538,48.0247,86208.0
2020-04-17 11:30:00,50.58,50.71,50.45,50.53,28712.0,48.0437,48.1672,47.9202,47.9962,28712.0
2020-04-17 11:40:00,50.5,50.6,50.48,50.5,30280.0,47.9677,48.0627,47.9487,47.9677,30280.0
2020-04-17 11:50:00,50.5,50.65,50.49,50.59,19496.0,47.9677,48.1102,47.9582,48.0532,19496.0
2020-04-17 12:00:00,50.57,50.69,50.57,50.57,31316.0,48.0342,48.1482,48.0342,48.0342,31316.0
2020-04-17 12:10:00,50.53,51.0,50.53,50.96,63400.0,47.9962,48.4427,47.9962,48.4047,63400.0
2020-04-17 12:20:00,50.95,50.96,50.48,50.48,21620.0,48.3952,48.4047,47.9487,47.9487,21620.0
2020-04-17 12:30:00,50.51,50.67,50.47,50.53,45152.0,47.9772,48.1292,47.9392,47.9962,45152.0
2020-04-17 12:40:00,50.52,50.88,50.52,50.76,41984.0,47.9867,48.3287,47.9867,48.2147,41984.0
2020-04-17 12:50:00,50.77,50.96,50.75,50.89,22288.0,48.2242,48.4047,48.2052,48.3382,22288.0
2020-04-17 13:00:00,50.9,50.97,50.81,50.93,18944.0,48.3477,48.4142,48.2622,48.3762,18944.0
2020-04-17 13:10:00,50.94,51.19,50.93,51.14,44060.0,48.3857,48.6231,48.3762,48.5756,44060.0
2020-04-17 13:20:00,51.13,51.13,50.87,50.91,24096.0,48.5661,48.5661,48.3192,48.3572,24096.0
2020-04-17 13:30:00,50.92,50.95,50.8,50.88,37168.0,48.3667,48.3952,48.2527,48.3287,37168.0
2020-04-17 13:40:00,50.87,50.98,50.74,50.96,68028.0,48.3192,48.4237,48.1957,48.4047,68028.0
2020-04-17 13:50:00,50.98,50.98,50.8,50.8,22232.0,48.4237,48.4237,48.2527,48.2527,22232.0
2020-04-17 14:00:00,50.74,50.74,50.51,50.6,22400.0,48.1957,48.1957,47.9772,48.0627,22400.0
2020-04-17 14:10:00,50.58,50.59,50.33,50.43,67704.0,48.0437,48.0532,47.8063,47.9012,67704.0
2020-04-17 14:20:00,50.43,50.53,50.38,50.38,16884.0,47.9012,47.9962,47.8538,47.8538,16884.0
2020-04-17 14:30:00,50.35,50.42,50.33,50.4,21108.0,47.8253,47.8917,47.8063,47.8727,21108.0
2020-04-17 14:40:00,50.42,50.48,50.39,50.46,18788.0,47.8917,47.9487,47.8632,47.9297,18788.0
2020-04-17 14:50:00,50.49,50.49,50.36,50.44,16368.0,47.9582,47.9582,47.8348,47.9107,16368.0
2020-04-17 15:00:00,50.42,50.51,50.37,50.4,20940.0,47.8917,47.9772,47.8443,47.8727,20940.0
2020-04-17 15:10:00,50.38,50.55,50.36,50.51,17724.0,47.8538,48.0152,47.8348,47.9772,17724.0
2020-04-17 15:20:00,50.54,50.58,50.46,50.58,31812.0,48.0057,48.0437,47.9297,48.0437,31812.0
2020-04-17 15:30:00,50.56,50.74,50.54,50.66,43096.0,48.0247,48.1957,48.0057,48.1197,43096.0
2020-04-17 15:40:00,50.67,50.84,50.64,50.84,44012.0,48.1292,48.2907,48.1007,48.2907,44012.0
2020-04-17 15:50:00,50.87,51.19,50.87,51.03,294576.0,48.3192,48.6231,48.3192,48.4712,294576.0
2020-04-20 09:30:00,50.01,50.56,49.88,50.2,94832.0,47.5023,48.0247,47.3788,47.6828,94832.0
2020-04-20 09:40:00,50.21,50.64,49.99,50.31,47200.0,47.6923,48.1007,47.4833,47.7873,47200.0
2020-04-20 09:50:00,50.28,50.28,49.97,50.09,64048.0,47.7588,47.7588,47.4643,47.5783,64048.0
2020-04-20 10:00:00,50.11,50.17,49.77,49.77,41272.0,47.5973,47.6543,47.2743,47.2743,41272.0
2020-04-20 10:10:00,49.8,49.82,49.57,49.6,28068.0,47.3028,47.3218,47.0844,47.1129,28068.0
2020-04-20 10:20:00,49.61,49.97,49.49,49.81,44064.0,47.1224,47.4643,47.0084,47.3123,44064.0
2020-04-20 10:30:00,49.78,49.82,49.52,49.55,33852.0,47.2838,47.3218,47.0369,47.0654,33852.0
2020-04-20 10:40:00,49.52,49.92,49.43,49.79,16400.0,47.0369,47.4168,46.9514,47.2933,16400.0
2020-04-20 10:50:00,49.72,49.88,49.7,49.84,56500.0,47.2268,47.3788,47.2078,47.3408,56500.0
2020-04-20 11:00:00,49.81,49.82,49.5,49.5,43244.0,47.3123,47.3218,47.0179,47.0179,43244.0
2020-04-20 11:10:00,49.52,49.6,49.32,49.47,44820.0,47.0369,47.1129,46.8469,46.9894,44820.0
2020-04-20 11:20:00,49.47,49.72,49.41,49.69,51280.0,46.9894,47.2268,46.9324,47.1984,51280.0
2020-04-20 11:30:00,49.69,49.8,49.6,49.8,34288.0,47.1984,47.3028,47.1129,47.3028,34288.0
2020-04-20 11:40:00,49.77,49.81,49.65,49.81,18288.0,47.2743,47.3123,47.1604,47.3123,18288.0
2020-04-20 11:50:00,49.81,50.12,49.81,50.02,55700.0,47.3123,47.6068,47.3123,47.5118,55700.0
2020-04-20 12:00:00,50.05,50.08,49.91,50.07,28404.0,47.5403,47.5688,47.4073,47.5593,28404.0
2020-04-20 12:10:00,50.04,50.04,49.88,49.99,26560.0,47.5308,47.5308,47.3788,47.4833,26560.0
2020-04-20 12:20:00,49.95,50.06,49.86,49.99,42124.0,47.4453,47.5498,47.3598,47.4833,42124.0
2020-04-20 12:30:00,50.0,50.04,49.98,50.03,11652.0,47.4928,47.5308,47.4738,47.5213,11652.0
2020-04-20 12:40:00,50.01,50.06,49.96,50.06,35100.0,47.5023,47.5498,47.4548,47.5498,35100.0
2020-04-20 12:50:00,50.0,50.01,49.78,49.88,22316.0,47.4928,47.5023,47.2838,47.3788,22316.0
2020-04-20 13:00:00,49.88,49.91,49.75,49.76,44300.0,47.3788,47.4073,47.2553,47.2648,44300.0
2020-04-20 13:10:00,49.74,49.79,49.54,49.58,39908.0,47.2458,47.2933,47.0559,47.0939,39908.0
2020-04-20 13:20:00,49.55,49.6,49.32,49.35,120076.0,47.0654,47.1129,46.8469,46.8754,120076.0
2020-04-20 13:30:00,49.31,49.34,49.02,49.13,80540.0,46.8374,46.8659,46.5619,46.6664,80540.0
2020-04-20 13:40:00,49.13,49.21,49.05,49.05,51296.0,46.6664,46.7424,46.5904,46.5904,51296.0
2020-04-20 13:50:00,49.06,49.09,48.85,48.91,26808.0,46.5999,46.6284,46.4005,46.4575,26808.0
2020-04-20 14:00:00,48.94,49.05,48.83,48.91,31040.0,46.486,46.5904,46.3815,46.4575,31040.0
2020-04-20 14:10:00,48.85,48.88,48.72,48.74,44816.0,46.4005,46.429,46.277,46.296,44816.0
2020-04-20 14:20:00,48.77,48.77,48.41,48.42,30324.0,46.3245,46.3245,45.9825,45.992,30324.0
2020-04-20 14:30:00,48.43,48.66,48.43,48.62,35084.0,46.0015,46.22,46.0015,46.182,35084.0
2020-04-20 14:40:00,48.54,48.7,48.48,48.6,23800.0,46.106,46.258,46.049,46.163,23800.0
2020-04-20 14:50:00,48.65,48.66,48.38,48.38,50080.0,46.2105,46.22,45.954,45.954,50080.0
2020-04-20 15:00:00,48.38,48.6,48.3,48.52,128700.0,45.954,46.163,45.8781,46.087,128700.0
2020-04-20 15:10:00,48.46,48.6,48.37,48.46,51980.0,46.03,46.163,45.9445,46.03,51980.0
2020-04-20 15:20:00,48.49,48.62,48.44,48.61,57396.0,46.0585,46.182,46.011,46.1725,57396.0
2020-04-20 15:30:00,48.6,48.72,48.54,48.56,21984.0,46.163,46.277,46.106,46.125,21984.0
2020-04-20 15:40:00,48.59,48.61,48.46,48.61,63576.0,46.1535,46.1725,46.03,46.1725,63576.0
2020-04-20 15:50:00,48.6,48.64,48.39,48.49,212004.0,46.163,46.201,45.9635,46.0585,212004.0
2020-04-21 09:30:00,47.46,47.69,47.18,47.5,80596.0,45.0802,45.2986,44.8142,45.1182,80596.0
2020-04-21 09:40:00,47.65,47.87,47.44,47.87,100092.0,45.2606,45.4696,45.0612,45.4696,100092.0
2020-04-21 09:50:00,47.76,47.82,47.48,47.61,16940.0,45.3651,45.4221,45.0992,45.2226,16940.0
2020-04-21 10:00:00,47.52,47.7,47.43,47.47,25408.0,45.1372,45.3081,45.0517,45.0897,25408.0
2020-04-21 10:10:00,47.5,47.67,47.44,47.67,119036.0,45.1182,45.2796,45.0612,45.2796,119036.0
2020-04-21 10:20:00,47.77,47.97,47.72,47.85,17968.0,45.3746,45.5646,45.3271,45.4506,17968.0
2020-04-21 10:30:00,47.91,47.97,47.65,47.71,93092.0,45.5076,45.5646,45.2606,45.3176,93092.0
2020-04-21 10:40:00,47.64,47.75,47.49,47.49,9804.0,45.2511,45.3556,45.1087,45.1087,9804.0
2020-04-21 10:50:00,47.51,47.51,47.31,47.35,7800.0,45.1277,45.1277,44.9377,44.9757,7800.0
2020-04-21 11:00:00,47.26,47.38,47.12,47.27,19788.0,44.8902,45.0042,44.7572,44.8997,19788.0
2020-04-21 11:10:00,47.23,47.24,47.11,47.2,16900.0,44.8617,44.8712,44.7477,44.8332,16900.0
2020-04-21 11:20:00,47.29,47.29,47.09,47.15,15696.0,44.9187,44.9187,44.7287,44.7857,15696.0
2020-04-21 11:30:00,47.24,47.26,47.04,47.1,29956.0,44.8712,44.8902,44.6812,44.7382,29956.0
2020-04-21 11:40:00,47.12,47.19,47.05,47.15,24952.0,44.7572,44.8237,44.6907,44.7857,24952.0
2020-04-21 11:50:00,47.13,47.31,47.1,47.29,9800.0,44.7667,44.9377,44.7382,44.9187,9800.0
2020-04-21 12:00:00,47.26,47.26,47.17,47.25,32252.0,44.8902,44.8902,44.8047,44.8807,32252.0
2020-04-21 12:10:00,47.28,47.34,47.14,47.14,11332.0,44.9092,44.9662,44.7762,44.7762,11332.0
2020-04-21 12:20:00,47.14,47.18,47.1,47.11,14500.0,44.7762,44.8142,44.7382,44.7477,14500.0
2020-04-21 12:30:00,47.06,47.19,47.0,47.08,37292.0,44.7002,44.8237,44.6432,44.7192,37292.0
2020-04-21 12:40:00,47.1,47.19,47.04,47.19,77832.0,44.7382,44.8237,44.6812,44.8237,77832.0
2020-04-21 12:50:00,47.13,47.41,47.13,47.32,12464.0,44.7667,45.0327,44.7667,44.9472,12464.0
2020-04-21 13:00:00,47.32,47.51,47.32,47.48,48812.0,44.9472,45.1277,44.9472,45.0992,48812.0
2020-04-21 13:10:00,47.49,47.49,47.29,47.33,12668.0,45.1087,45.1087,44.9187,44.9567,12668.0
2020-04-21 13:20:00,47.38,47.5,47.37,47.41,88716.0,45.0042,45.1182,44.9947,45.0327,88716.0
2020-04-21 13:30:00,47.4,47.58,47.39,47.58,5600.0,45.0232,45.1942,45.0137,45.1942,5600.0
2020-04-21 13:40:00,47.58,47.58,47.43,47.52,42096.0,45.1942,45.1942,45.0517,45.1372,42096.0
2020-04-21 13:50:00,47.49,47.68,47.43,47.43,21744.0,45.1087,45.2891,45.0517,45.0517,21744.0
2020-04-21 14:00:00,47.39,47.68,47.37,47.52,20512.0,45.0137,45.2891,44.9947,45.1372,20512.0
2020-04-21 14:10:00,47.52,47.62,47.48,47.5,41124.0,45.1372,45.2321,45.0992,45.1182,41124.0
2020-04-21 14:20:00,47.61,47.77,47.57,47.63,15036.0,45.2226,45.3746,45.1847,45.2416,15036.0
2020-04-21 14:30:00,47.6,47.63,47.42,47.43,34424.0,45.2132,45.2416,45.0422,45.0517,34424.0
2020-04-21 14:40:00,47.43,47.47,47.35,47.41,87216.0,45.0517,45.0897,44.9757,45.0327,87216.0
2020-04-21 14:50:00,47.41,47.52,47.36,47.39,37984.0,45.0327,45.1372,44.9852,45.0137,37984.0
2020-04-21 15:00:00,47.4,47.51,47.33,47.33,38924.0,45.0232,45.1277,44.9567,44.9567,38924.0
2020-04-21 15:10:00,47.33,47.61,47.33,47.59,37668.0,44.9567,45.2226,44.9567,45.2037,37668.0
2020-04-21 15:20:00,47.57,47.59,47.39,47.45,24208.0,45.1847,45.2037,45.0137,45.0707,24208.0
2020-04-21 15:30:00,47.43,47.6,47.2,47.6,118256.0,45.0517,45.2132,44.8332,45.2132,118256.0
2020-04-21 15:40:00,47.62,47.69,47.49,47.6,117584.0,45.2321,45.2986,45.1087,45.2132,117584.0
2020-04-21 15:50:00,47.55,47.77,47.35,47.63,318524.0,45.1657,45.3746,44.9757,45.2416,318524.0
2020-04-22 09:30:00,48.4,48.67,48.2,48.67,77828.0,45.973,46.2295,45.7831,46.2295,77828.0
2020-04-22 09:40:00,48.64,48.95,48.36,48.48,42500.0,46.201,46.4955,45.935,46.049,42500.0
2020-04-22 09:50:00,48.49,48.61,48.26,48.48,17560.0,46.0585,46.1725,45.8401,46.049,17560.0
2020-04-22 10:00:00,48.41,48.72,48.36,48.71,49264.0,45.9825,46.277,45.935,46.2675,49264.0
2020-04-22 10:10:00,48.7,48.77,48.41,48.66,26232.0,46.258,46.3245,45.9825,46.22,26232.0
2020-04-22 10:20:00,48.65,48.82,48.61,48.68,31992.0,46.2105,46.372,46.1725,46.239,31992.0
2020-04-22 10:30:00,48.67,48.84,48.65,48.7,21200.0,46.2295,46.391,46.2105,46.258,21200.0
2020-04-22 10:40:00,48.73,48.79,48.65,48.69,35096.0,46.2865,46.3435,46.2105,46.2485,35096.0
2020-04-22 10:50:00,48.69,48.71,48.56,48.58,67668.0,46.2485,46.2675,46.125,46.144,67668.0
2020-04-22 11:00:00,48.58,48.73,48.53,48.73,43572.0,46.144,46.2865,46.0965,46.2865,43572.0
2020-04-22 11:10:00,48.7,48.83,48.68,48.76,11200.0,46.258,46.3815,46.239,46.315,11200.0
2020-04-22 11:20:00,48.74,48.78,48.6,48.78,11844.0,46.296,46.334,46.163,46.334,11844.0
2020-04-22 11:30:00,48.75,48.82,48.71,48.81,8888.0,46.3055,46.372,46.2675,46.3625,8888.0
2020-04-22 11:40:00,48.74,49.1,48.74,49.07,34092.0,46.296,46.6379,46.296,46.6094,34092.0
2020-04-22 11:50:00,49.12,49.2,49.03,49.07,37272.0,46.6569,46.7329,46.5714,46.6094,37272.0
2020-04-22 12:00:00,49.08,49.18,48.95,49.02,28648.0,46.6189,46.7139,46.4955,46.5619,28648.0
2020-04-22 12:10:00,49.02,49.05,48.98,49.05,34248.0,46.5619,46.5904,46.524,46.5904,34248.0
2020-04-22 12:20:00,49.05,49.31,48.95,49.2,63060.0,46.5904,46.8374,46.4955,46.7329,63060.0
2020-04-22 12:30:00,49.23,49.29,49.15,49.27,88764.0,46.7614,46.8184,46.6854,46.7994,88764.0
2020-04-22 12:40:00,49.24,49.36,49.16,49.21,42828.0,46.7709,46.8849,46.6949,46.7424,42828.0
2020-04-22 12:50:00,49.22,49.23,49.13,49.21,36040.0,46.7519,46.7614,46.6664,46.7424,36040.0
2020-04-22 13:00:00,49.22,49.27,49.13,49.2,53388.0,46.7519,46.7994,46.6664,46.7329,53388.0
2020-04-22 13:10:00,49.17,49.27,49.16,49.22,18400.0,46.7044,46.7994,46.6949,46.7519,18400.0
2020-04-22 13:20:00,49.19,49.31,49.16,49.31,47528.0,46.7234,46.8374,46.6949,46.8374,47528.0
2020-04-22 13:30:00,49.29,49.33,49.18,49.21,10096.0,46.8184,46.8564,46.7139,46.7424,10096.0
2020-04-22 13:40:00,49.19,49.24,49.12,49.2,23284.0,46.7234,46.7709,46.6569,46.7329,23284.0
2020-04-22 13:50:00,49.23,49.31,49.17,49.24,33620.0,46.7614,46.8374,46.7044,46.7709,33620.0
2020-04-22 14:00:00,49.25,49.29,49.15,49.24,32396.0,46.7804,46.8184,46.6854,46.7709,32396.0
2020-04-22 14:10:00,49.22,49.3,49.2,49.3,27152.0,46.7519,46.8279,46.7329,46.8279,27152.0
2020-04-22 14:20:00,49.3,49.34,49.21,49.25,38620.0,46.8279,46.8659,46.7424,46.7804,38620.0
2020-04-22 14:30:00,49.27,49.32,49.22,49.28,80788.0,46.7994,46.8469,46.7519,46.8089,80788.0
2020-04-22 14:40:00,49.27,49.38,49.23,49.38,58064.0,46.7994,46.9039,46.7614,46.9039,58064.0
2020-04-22 14:50:00,49.35,49.48,49.33,49.39,21044.0,46.8754,46.9989,46.8564,46.9134,21044.0
2020-04-22 15:00:00,49.4,49.42,49.33,49.38,33592.0,46.9229,46.9419,46.8564,46.9039,33592.0
2020-04-22 15:10:00,49.34,49.47,49.33,49.46,38872.0,46.8659,46.9894,46.8564,46.9799,38872.0
2020-04-22 15:20:00,49.46,49.51,49.34,49.34,34528.0,46.9799,47.0274,46.8659,46.8659,34528.0
2020-04-22 15:30:00,49.32,49.49,49.3,49.43,119320.0,46.8469,47.0084,46.8279,46.9514,119320.0
2020-04-22 15:40:00,49.48,49.56,49.38,49.48,47272.0,46.9989,47.0749,46.9039,46.9989,47272.0
2020-04-22 15:50:00,49.49,49.7,49.31,49.36,191496.0,47.0084,47.2078,46.8374,46.8849,191496.0
2020-04-23 09:30:00,49.62,50.22,49.54,50.21,66524.0,47.1319,47.7018,47.0559,47.6923,66524.0
2020-04-23 09:40:00,50.18,50.3,50.09,50.18,24612.0,47.6638,47.7778,47.5783,47.6638,24612.0
2020-04-23 09:50:00,50.17,50.23,50.02,50.21,60664.0,47.6543,47.7113,47.5118,47.6923,60664.0
2020-04-23 10:00:00,50.24,50.3,49.99,50.09,41096.0,47.7208,47.7778,47.4833,47.5783,41096.0
2020-04-23 10:10:00,50.1,50.36,50.05,50.34,75356.0,47.5878,47.8348,47.5403,47.8158,75356.0
2020-04-23 10:20:00,50.29,50.49,50.24,50.34,102024.0,47.7683,47.9582,47.7208,47.8158,102024.0
2020-04-23 10:30:00,50.35,50.54,50.29,50.5,35092.0,47.8253,48.0057,47.7683,47.9677,35092.0
2020-04-23 10:40:00,50.54,50.88,50.54,50.67,55032.0,48.0057,48.3287,48.0057,48.1292,55032.0
2020-04-23 10:50:00,50.65,50.79,50.56,50.72,37544.0,48.1102,48.2432,48.0247,48.1767,37544.0
2020-04-23 11:00:00,50.69,50.7,50.4,50.52,58452.0,48.1482,48.1577,47.8727,47.9867,58452.0
2020-04-23 11:10:00,50.49,50.69,50.43,50.56,35872.0,47.9582,48.1482,47.9012,48.0247,35872.0
2020-04-23 11:20:00,50.59,50.7,50.5,50.66,62000.0,48.0532,48.1577,47.9677,48.1197,62000.0
2020-04-23 11:30:00,50.66,50.67,50.5,50.57,53480.0,48.1197,48.1292,47.9677,48.0342,53480.0
2020-04-23 11:40:00,50.56,50.62,50.5,50.62,32900.0,48.0247,48.0817,47.9677,48.0817,32900.0
2020-04-23 11:50:00,50.62,50.75,50.6,50.73,48724.0,48.0817,48.2052,48.0627,48.1862,48724.0
2020-04-23 12:00:00,50.68,50.76,50.65,50.73,40144.0,48.1387,48.2147,48.1102,48.1862,40144.0
2020-04-23 12:10:00,50.73,50.89,50.69,50.79,50228.0,48.1862,48.3382,48.1482,48.2432,50228.0
2020-04-23 12:20:00,50.77,50.89,50.74,50.8,42028.0,48.2242,48.3382,48.1957,48.2527,42028.0
2020-04-23 12:30:00,50.83,50.83,50.53,50.59,23452.0,48.2812,48.2812,47.9962,48.0532,23452.0
2020-04-23 12:40:00,50.57,50.57,49.83,50.23,358260.0,48.0342,48.0342,47.3313,47.7113,358260.0
2020-04-23 12:50:00,50.24,50.47,49.86,50.4,61872.0,47.7208,47.9392,47.3598,47.8727,61872.0
2020-04-23 13:00:00,50.43,50.58,50.4,50.46,24180.0,47.9012,48.0437,47.8727,47.9297,24180.0
2020-04-23 13:10:00,50.45,50.64,50.42,50.52,35412.0,47.9202,48.1007,47.8917,47.9867,35412.0
2020-04-23 13:20:00,50.49,50.49,50.08,50.12,26760.0,47.9582,47.9582,47.5688,47.6068,26760.0
2020-04-23 13:30:00,50.15,50.26,50.1,50.24,40064.0,47.6353,47.7398,47.5878,47.7208,40064.0
2020-04-23 13:40:00,50.21,50.26,50.01,50.09,41552.0,47.6923,47.7398,47.5023,47.5783,41552.0
2020-04-23 13:50:00,50.1,50.2,50.04,50.13,36440.0,47.5878,47.6828,47.5308,47.6163,36440.0
2020-04-23 14:00:00,50.13,50.19,50.06,50.07,67292.0,47.6163,47.6733,47.5498,47.5593,67292.0
2020-04-23 14:10:00,50.08,50.37,50.04,50.21,38424.0,47.5688,47.8443,47.5308,47.6923,38424.0
2020-04-23 14:20:00,50.19,50.24,50.09,50.12,60912.0,47.6733,47.7208,47.5783,47.6068,60912.0
2020-04-23 14:30:00,50.13,50.18,50.08,50.17,53324.0,47.6163,47.6638,47.5688,47.6543,53324.0
2020-04-23 14:40:00,50.17,50.3,50.08,50.08,44488.0,47.6543,47.7778,47.5688,47.5688,44488.0
2020-04-23 14:50:00,50.12,50.35,50.12,50.27,26984.0,47.6068,47.8253,47.6068,47.7493,26984.0
2020-04-23 15:00:00,50.25,50.25,50.1,50.1,49200.0,47.7303,47.7303,47.5878,47.5878,49200.0
2020-04-23 15:10:00,50.12,50.13,49.82,49.86,90404.0,47.6068,47.6163,47.3218,47.3598,90404.0
2020-04-23 15:20:00,49.86,49.96,49.83,49.94,64676.0,47.3598,47.4548,47.3313,47.4358,64676.0
2020-04-23 15:30:00,49.93,50.03,49.84,49.92,63704.0,47.4263,47.5213,47.3408,47.4168,63704.0
2020-04-23 15:40:00,49.95,50.0,49.87,49.91,65236.0,47.4453,47.4928,47.3693,47.4073,65236.0
2020-04-23 15:50:00,49.91,49.99,49.81,49.85,277180.0,47.4073,47.4833,47.3123,47.3503,277180.0
2020-04-24 09:30:00,50.32,50.37,50.01,50.04,40376.0,47.7968,47.8443,47.5023,47.5308,40376.0
2020-04-24 09:40:00,50.18,50.18,49.99,50.03,37696.0,47.6638,47.6638,47.4833,47.5213,37696.0
2020-04-24 09:50:00,50.03,50.24,49.92,50.12,36912.0,47.5213,47.7208,47.4168,47.6068,36912.0
2020-04-24 10:00:00,50.12,50.19,49.96,49.97,70456.0,47.6068,47.6733,47.4548,47.4643,70456.0
2020-04-24 10:10:00,49.99,50.13,49.96,50.13,28452.0,47.4833,47.6163,47.4548,47.6163,28452.0
2020-04-24 10:20:00,50.17,50.17,50.06,50.06,9200.0,47.6543,47.6543,47.5498,47.5498,9200.0
2020-04-24 10:30:00,50.04,50.17,50.01,50.06,19404.0,47.5308,47.6543,47.5023,47.5498,19404.0
2020-04-24 10:40:00,50.05,50.08,49.9,49.92,39616.0,47.5403,47.5688,47.3978,47.4168,39616.0
2020-04-24 10:50:00,49.95,49.97,49.63,49.7,34776.0,47.4453,47.4643,47.1414,47.2078,34776.0
2020-04-24 11:00:00,49.7,49.72,49.57,49.68,58800.0,47.2078,47.2268,47.0844,47.1889,58800.0
2020-04-24 11:10:00,49.64,49.7,49.57,49.65,31972.0,47.1509,47.2078,47.0844,47.1604,31972.0
2020-04-24 11:20:00,49.65,49.69,49.64,49.64,17200.0,47.1604,47.1984,47.1509,47.1509,17200.0
2020-04-24 11:30:00,49.66,49.84,49.6,49.76,25444.0,47.1699,47.3408,47.1129,47.2648,25444.0
2020-04-24 11:40:00,49.75,49.75,49.63,49.7,11600.0,47.2553,47.2553,47.1414,47.2078,11600.0
2020-04-24 11:50:00,49.68,49.68,49.6,49.63,22740.0,47.1889,47.1889,47.1129,47.1414,22740.0
2020-04-24 12:00:00,49.64,49.74,49.57,49.74,55860.0,47.1509,47.2458,47.0844,47.2458,55860.0
2020-04-24 12:10:00,49.72,49.72,49.63,49.67,12768.0,47.2268,47.2268,47.1414,47.1794,12768.0
2020-04-24 12:20:00,49.68,49.7,49.6,49.7,12836.0,47.1889,47.2078,47.1129,47.2078,12836.0
2020-04-24 12:30:00,49.69,49.76,49.62,49.76,17816.0,47.1984,47.2648,47.1319,47.2648,17816.0
2020-04-24 12:40:00,49.79,49.84,49.78,49.81,6820.0,47.2933,47.3408,47.2838,47.3123,6820.0
2020-04-24 12:50:00,49.74,49.8,49.7,49.76,20028.0,47.2458,47.3028,47.2078,47.2648,20028.0
2020-04-24 13:00:00,49.76,49.82,49.76,49.76,17384.0,47.2648,47.3218,47.2648,47.2648,17384.0
2020-04-24 13:10:00,49.76,49.82,49.71,49.81,16400.0,47.2648,47.3218,47.2173,47.3123,16400.0
2020-04-24 13:20:00,49.81,49.87,49.76,49.87,78724.0,47.3123,47.3693,47.2648,47.3693,78724.0
2020-04-24 13:30:00,49.85,49.97,49.85,49.97,16136.0,47.3503,47.4643,47.3503,47.4643,16136.0
2020-04-24 13:40:00,49.97,50.2,49.97,50.1,37708.0,47.4643,47.6828,47.4643,47.5878,37708.0
2020-04-24 13:50:00,50.07,50.22,50.07,50.21,21204.0,47.5593,47.7018,47.5593,47.6923,21204.0
2020-04-24 14:00:00,50.22,50.31,50.16,50.26,24804.0,47.7018,47.7873,47.6448,47.7398,24804.0
2020-04-24 14:10:00,50.25,50.25,50.16,50.17,15220.0,47.7303,47.7303,47.6448,47.6543,15220.0
2020-04-24 14:20:00,50.2,50.22,50.13,50.16,4400.0,47.6828,47.7018,47.6163,47.6448,4400.0
2020-04-24 14:30:00,50.17,50.26,50.11,50.26,21016.0,47.6543,47.7398,47.5973,47.7398,21016.0
2020-04-24 14:40:00,50.27,50.3,50.16,50.23,17064.0,47.7493,47.7778,47.6448,47.7113,17064.0
2020-04-24 14:50:00,50.22,50.28,50.15,50.25,22604.0,47.7018,47.7588,47.6353,47.7303,22604.0
2020-04-24 15:00:00,50.25,50.5,50.18,50.5,35016.0,47.7303,47.9677,47.6638,47.9677,35016.0
2020-04-24 15:10:00,50.46,50.57,50.35,50.57,49388.0,47.9297,48.0342,47.8253,48.0342,49388.0
2020-04-24 15:20:00,50.55,50.67,50.4,50.66,45892.0,48.0152,48.1292,47.8727,48.1197,45892.0
2020-04-24 15:30:00,50.63,50.65,50.19,50.28,128288.0,48.0912,48.1102,47.6733,47.7588,128288.0
2020-04-24 15:40:00,50.29,50.36,50.21,50.21,95180.0,47.7683,47.8348,47.6923,47.6923,95180.0
2020-04-24 15:50:00,50.25,50.26,49.79,50.04,394304.0,47.7303,47.7398,47.2933,47.5308,394304.0
2020-04-27 09:30:00,50.42,50.95,50.0,50.79,56416.0,47.8917,48.3952,47.4928,48.2432,56416.0
2020-04-27 09:40:00,50.78,50.94,50.62,50.94,28740.0,48.2337,48.3857,48.0817,48.3857,28740.0
2020-04-27 09:50:00,50.86,51.55,50.81,51.46,125748.0,48.3097,48.9651,48.2622,48.8796,125748.0
2020-04-27 10:00:00,51.35,51.49,51.19,51.45,44820.0,48.7751,48.9081,48.6231,48.8701,44820.0
2020-04-27 10:10:00,51.43,51.67,51.43,51.52,42988.0,48.8511,49.0791,48.8511,48.9366,42988.0
2020-04-27 10:20:00,51.72,51.78,51.47,51.63,20020.0,49.1266,49.1835,48.8891,49.0411,20020.0
2020-04-27 10:30:00,51.7,51.72,51.57,51.69,27936.0,49.1076,49.1266,48.9841,49.0981,27936.0
2020-04-27 10:40:00,51.72,51.93,51.72,51.91,31436.0,49.1266,49.326,49.1266,49.307,31436.0
2020-04-27 10:50:00,51.93,52.05,51.82,51.82,31196.0,49.326,49.44,49.2215,49.2215,31196.0
2020-04-27 11:00:00,51.77,51.96,51.7,51.92,41244.0,49.1741,49.3545,49.1076,49.3165,41244.0
2020-04-27 11:10:00,51.86,52.01,51.86,51.96,39276.0,49.2595,49.402,49.2595,49.3545,39276.0
2020-04-27 11:20:00,52.01,52.04,51.85,51.96,15688.0,49.402,49.4305,49.25,49.3545,15688.0
2020-04-27 11:30:00,51.94,52.04,51.9,51.97,15800.0,49.3355,49.4305,49.2975,49.364,15800.0
2020-04-27 11:40:00,52.06,52.11,51.94,52.05,37136.0,49.4495,49.497,49.3355,49.44,37136.0
2020-04-27 11:50:00,52.1,52.1,51.95,52.04,21332.0,49.4875,49.4875,49.345,49.4305,21332.0
2020-04-27 12:00:00,52.05,52.11,51.87,51.96,33600.0,49.44,49.497,49.269,49.3545,33600.0
2020-04-27 12:10:00,51.99,52.08,51.94,51.99,38896.0,49.383,49.4685,49.3355,49.383,38896.0
2020-04-27 12:20:00,51.99,52.05,51.94,51.99,14260.0,49.383,49.44,49.3355,49.383,14260.0
2020-04-27 12:30:00,51.96,52.11,51.96,52.02,10904.0,49.3545,49.497,49.3545,49.4115,10904.0
2020-04-27 12:40:00,52.07,52.11,52.0,52.02,10832.0,49.459,49.497,49.3925,49.4115,10832.0
2020-04-27 12:50:00,52.04,52.37,52.04,52.33,39896.0,49.4305,49.744,49.4305,49.706,39896.0
2020-04-27 13:00:00,52.37,52.41,52.26,52.41,32580.0,49.744,49.782,49.6395,49.782,32580.0
2020-04-27 13:10:00,52.4,52.5,52.34,52.41,58992.0,49.7725,49.8674,49.7155,49.782,58992.0
2020-04-27 13:20:00,52.47,52.55,52.4,52.52,22064.0,49.8389,49.9149,49.7725,49.8864,22064.0
2020-04-27 13:30:00,52.55,52.58,52.41,52.45,22164.0,49.9149,49.9434,49.782,49.82,22164.0
2020-04-27 13:40:00,52.46,52.5,52.38,52.42,25600.0,49.8295,49.8674,49.7535,49.7915,25600.0
2020-04-27 13:50:00,52.47,52.66,52.47,52.55,18600.0,49.8389,50.0194,49.8389,49.9149,18600.0
2020-04-27 14:00:00,52.58,52.65,52.54,52.58,28352.0,49.9434,50.0099,49.9054,49.9434,28352.0
2020-04-27 14:10:00,52.62,52.65,52.54,52.64,36312.0,49.9814,50.0099,49.9054,50.0004,36312.0
2020-04-27 14:20:00,52.65,52.75,52.64,52.64,23272.0,50.0099,50.1049,50.0004,50.0004,23272.0
2020-04-27 14:30:00,52.64,52.7,52.59,52.67,27816.0,50.0004,50.0574,49.9529,50.0289,27816.0
2020-04-27 14:40:00,52.68,52.83,52.68,52.8,28980.0,50.0384,50.1809,50.0384,50.1524,28980.0
2020-04-27 14:50:00,52.82,52.92,52.8,52.86,29168.0,50.1714,50.2664,50.1524,50.2094,29168.0
2020-04-27 15:00:00,52.85,52.96,52.82,52.91,34476.0,50.1999,50.3044,50.1714,50.2569,34476.0
2020-04-27 15:10:00,52.87,53.03,52.87,53.03,28332.0,50.2189,50.3709,50.2189,50.3709,28332.0
2020-04-27 15:20:00,53.05,53.12,53.01,53.05,36088.0,50.3899,50.4564,50.3519,50.3899,36088.0
2020-04-27 15:30:00,53.1,53.17,53.0,53.09,43384.0,50.4374,50.5038,50.3424,50.4279,43384.0
2020-04-27 15:40:00,53.09,53.27,53.02,53.14,71188.0,50.4279,50.5988,50.3614,50.4754,71188.0
2020-04-27 15:50:00,53.21,53.21,53.0,53.13,286396.0,50.5418,50.5418,50.3424,50.4659,286396.0
2020-04-28 09:30:00,54.79,55.8,53.94,54.84,171784.0,52.0426,53.002,51.2352,52.0901,171784.0
2020-04-28 09:40:00,54.84,55.38,54.74,55.35,78724.0,52.0901,52.603,51.9951,52.5745,78724.0
2020-04-28 09:50:00,55.31,55.41,55.15,55.15,88500.0,52.5365,52.6315,52.3846,52.3846,88500.0
2020-04-28 10:00:00,55.19,55.44,55.11,55.33,82576.0,52.4226,52.66,52.3466,52.5555,82576.0
2020-04-28 10:10:00,55.42,55.51,55.32,55.38,40128.0,52.641,52.7265,52.546,52.603,40128.0
2020-04-28 10:20:00,55.34,55.45,54.93,54.96,39292.0,52.565,52.6695,52.1756,52.2041,39292.0
2020-04-28 10:30:00,54.96,54.96,54.54,54.62,79484.0,52.2041,52.2041,51.8052,51.8811,79484.0
2020-04-28 10:40:00,54.64,54.65,54.1,54.32,208848.0,51.9001,51.9096,51.3872,51.5962,208848.0
2020-04-28 10:50:00,54.23,54.23,53.64,53.7,176536.0,51.5107,51.5107,50.9503,51.0073,176536.0
2020-04-28 11:00:00,53.68,54.01,53.6,54.01,83492.0,50.9883,51.3017,50.9123,51.3017,83492.0
2020-04-28 11:10:00,54.07,54.11,53.92,54.03,78100.0,51.3587,51.3967,51.2162,51.3207,78100.0
2020-04-28 11:20:00,54.11,54.18,53.93,53.95,50876.0,51.3967,51.4632,51.2257,51.2447,50876.0
2020-04-28 11:30:00,53.98,54.3,53.88,54.29,34724.0,51.2732,51.5772,51.1782,51.5677,34724.0
2020-04-28 11:40:00,54.28,54.43,54.15,54.18,45208.0,51.5582,51.7007,51.4347,51.4632,45208.0
2020-04-28 11:50:00,54.2,54.27,53.97,54.13,28488.0,51.4822,51.5487,51.2637,51.4157,28488.0
2020-04-28 12:00:00,54.2,54.4,54.09,54.34,44752.0,51.4822,51.6722,51.3777,51.6152,44752.0
2020-04-28 12:10:00,54.38,54.44,54.14,54.14,108616.0,51.6532,51.7102,51.4252,51.4252,108616.0
2020-04-28 12:20:00,54.18,54.28,54.11,54.24,73904.0,51.4632,51.5582,51.3967,51.5202,73904.0
2020-04-28 12:30:00,54.18,54.32,54.09,54.23,31804.0,51.4632,51.5962,51.3777,51.5107,31804.0
2020-04-28 12:40:00,54.2,54.35,54.16,54.26,35236.0,51.4822,51.6247,51.4442,51.5392,35236.0
2020-04-28 12:50:00,54.29,54.52,54.27,54.49,20428.0,51.5677,51.7862,51.5487,51.7577,20428.0
2020-04-28 13:00:00,54.51,54.58,54.46,54.51,43000.0,51.7767,51.8431,51.7292,51.7767,43000.0
2020-04-28 13:10:00,54.55,54.57,54.4,54.46,47300.0,51.8147,51.8336,51.6722,51.7292,47300.0
2020-04-28 13:20:00,54.48,54.72,54.46,54.7,38308.0,51.7482,51.9761,51.7292,51.9571,38308.0
2020-04-28 13:30:00,54.63,54.7,54.58,54.59,17992.0,51.8906,51.9571,51.8431,51.8526,17992.0
2020-04-28 13:40:00,54.61,54.76,54.56,54.72,33872.0,51.8716,52.0141,51.8241,51.9761,33872.0
2020-04-28 13:50:00,54.71,54.74,54.61,54.68,28536.0,51.9666,51.9951,51.8716,51.9381,28536.0
2020-04-28 14:00:00,54.63,54.79,54.62,54.77,33220.0,51.8906,52.0426,51.8811,52.0236,33220.0
2020-04-28 14:10:00,54.82,54.93,54.82,54.84,23704.0,52.0711,52.1756,52.0711,52.0901,23704.0
2020-04-28 14:20:00,54.81,54.84,54.73,54.77,25576.0,52.0616,52.0901,51.9856,52.0236,25576.0
2020-04-28 14:30:00,54.79,54.87,54.68,54.71,31672.0,52.0426,52.1186,51.9381,51.9666,31672.0
2020-04-28 14:40:00,54.71,54.75,54.67,54.71,21776.0,51.9666,52.0046,51.9286,51.9666,21776.0
2020-04-28 14:50:00,54.74,54.79,54.65,54.7,21600.0,51.9951,52.0426,51.9096,51.9571,21600.0
2020-04-28 15:00:00,54.7,54.88,54.67,54.87,59328.0,51.9571,52.1281,51.9286,52.1186,59328.0
2020-04-28 15:10:00,54.84,54.96,54.82,54.96,59316.0,52.0901,52.2041,52.0711,52.2041,59316.0
2020-04-28 15:20:00,54.97,55.11,54.76,54.99,88524.0,52.2136,52.3466,52.0141,52.2326,88524.0
2020-04-28 15:30:00,54.98,55.07,54.96,55.06,138028.0,52.2231,52.3086,52.2041,52.2991,138028.0
2020-04-28 15:40:00,55.05,55.09,54.83,54.85,160844.0,52.2896,52.3276,52.0806,52.0996,160844.0
2020-04-28 15:50:00,54.81,54.84,54.46,54.54,506568.0,52.0616,52.0901,51.7292,51.8052,506568.0
2020-04-29 09:30:00,55.77,56.13,55.32,55.93,70600.0,52.9735,53.3154,52.546,53.1255,70600.0
2020-04-29 09:40:00,55.98,56.14,55.8,56.14,27576.0,53.1729,53.3249,53.002,53.3249,27576.0
2020-04-29 09:50:00,56.1,56.57,56.1,56.31,27716.0,53.2869,53.7334,53.2869,53.4864,27716.0
2020-04-29 10:00:00,56.35,56.42,55.82,55.85,62404.0,53.5244,53.5909,53.021,53.0495,62404.0
2020-04-29 10:10:00,55.86,56.08,55.83,56.08,43976.0,53.059,53.2679,53.0305,53.2679,43976.0
2020-04-29 10:20:00,56.08,56.26,56.05,56.2,41184.0,53.2679,53.4389,53.2394,53.3819,41184.0
2020-04-29 10:30:00,56.2,56.26,56.07,56.22,39232.0,53.3819,53.4389,53.2584,53.4009,39232.0
2020-04-29 10:40:00,56.24,56.59,56.24,56.51,29700.0,53.4199,53.7524,53.4199,53.6764,29700.0
2020-04-29 10:50:00,56.54,56.79,56.53,56.79,27500.0,53.7049,53.9423,53.6954,53.9423,27500.0
2020-04-29 11:00:00,56.75,57.0,56.75,56.98,48324.0,53.9043,54.1418,53.9043,54.1228,48324.0
2020-04-29 11:10:00,56.95,57.29,56.92,57.15,101264.0,54.0943,54.4173,54.0658,54.2843,101264.0
2020-04-29 11:20:00,57.2,57.23,57.0,57.12,69480.0,54.3318,54.3603,54.1418,54.2558,69480.0
2020-04-29 11:30:00,57.1,57.21,57.0,57.13,39696.0,54.2368,54.3413,54.1418,54.2653,39696.0
2020-04-29 11:40:00,57.11,57.18,57.09,57.18,32928.0,54.2463,54.3128,54.2273,54.3128,32928.0
2020-04-29 11:50:00,57.19,57.41,57.19,57.33,30788.0,54.3223,54.5312,54.3223,54.4553,30788.0
2020-04-29 12:00:00,57.29,57.36,57.21,57.21,31556.0,54.4173,54.4837,54.3413,54.3413,31556.0
2020-04-29 12:10:00,57.24,57.36,57.2,57.3,34040.0,54.3698,54.4837,54.3318,54.4268,34040.0
2020-04-29 12:20:00,57.31,57.32,57.24,57.24,24660.0,54.4363,54.4458,54.3698,54.3698,24660.0
2020-04-29 12:30:00,57.25,57.3,57.2,57.24,28400.0,54.3793,54.4268,54.3318,54.3698,28400.0
2020-04-29 12:40:00,57.24,57.33,57.24,57.33,37004.0,54.3698,54.4553,54.3698,54.4553,37004.0
2020-04-29 12:50:00,57.38,57.45,57.32,57.38,66612.0,54.5027,54.5692,54.4458,54.5027,66612.0
2020-04-29 13:00:00,57.4,57.45,57.34,57.38,24060.0,54.5217,54.5692,54.4647,54.5027,24060.0
2020-04-29 13:10:00,57.35,57.43,57.31,57.42,83700.0,54.4742,54.5502,54.4363,54.5407,83700.0
2020-04-29 13:20:00,57.44,57.44,57.32,57.35,40400.0,54.5597,54.5597,54.4458,54.4742,40400.0
2020-04-29 13:30:00,57.33,57.56,57.23,57.48,76712.0,54.4553,54.6737,54.3603,54.5977,76712.0
2020-04-29 13:40:00,57.49,57.53,57.31,57.37,39148.0,54.6072,54.6452,54.4363,54.4932,39148.0
2020-04-29 13:50:00,57.36,57.4,57.26,57.39,50600.0,54.4837,54.5217,54.3888,54.5122,50600.0
2020-04-29 14:00:00,57.42,57.42,57.14,57.32,66856.0,54.5407,54.5407,54.2748,54.4458,66856.0
2020-04-29 14:10:00,57.28,57.48,57.19,57.39,57192.0,54.4078,54.5977,54.3223,54.5122,57192.0
2020-04-29 14:20:00,57.41,57.56,57.38,57.48,51328.0,54.5312,54.6737,54.5027,54.5977,51328.0
2020-04-29 14:30:00,57.51,57.63,57.43,57.63,63948.0,54.6262,54.7402,54.5502,54.7402,63948.0
2020-04-29 14:40:00,57.67,57.74,57.62,57.67,37940.0,54.7782,54.8447,54.7307,54.7782,37940.0
2020-04-29 14:50:00,57.7,57.72,57.4,57.69,48204.0,54.8067,54.8257,54.5217,54.7972,48204.0
2020-04-29 15:00:00,57.73,57.82,57.68,57.81,128340.0,54.8352,54.9207,54.7877,54.9112,128340.0
2020-04-29 15:10:00,57.78,57.87,57.71,57.76,78432.0,54.8827,54.9682,54.8162,54.8637,78432.0
2020-04-29 15:20:00,57.78,57.98,57.78,57.94,75644.0,54.8827,55.0727,54.8827,55.0347,75644.0
2020-04-29 15:30:00,57.95,58.02,57.87,57.89,120344.0,55.0442,55.1107,54.9682,54.9872,120344.0
2020-04-29 15:40:00,57.89,58.0,57.89,57.99,90852.0,54.9872,55.0917,54.9872,55.0822,90852.0
2020-04-29 15:50:00,57.94,57.95,57.48,57.74,382664.0,55.0347,55.0442,54.5977,54.8447,382664.0
2020-04-30 09:30:00,57.0,57.07,55.55,55.78,108676.0,54.1418,54.2083,52.7645,52.983,108676.0
2020-04-30 09:40:00,55.74,56.25,55.63,55.93,69564.0,52.945,53.4294,52.8405,53.1255,69564.0
2020-04-30 09:50:00,55.84,56.15,55.77,55.97,31764.0,53.04,53.3344,52.9735,53.1634,31764.0
2020-04-30 10:00:00,56.05,56.28,55.88,56.17,32368.0,53.2394,53.4579,53.078,53.3534,32368.0
2020-04-30 10:10:00,56.23,56.55,56.22,56.38,38000.0,53.4104,53.7144,53.4009,53.5529,38000.0
2020-04-30 10:20:00,56.38,56.45,56.18,56.45,25780.0,53.5529,53.6194,53.3629,53.6194,25780.0
2020-04-30 10:30:00,56.45,56.6,56.45,56.52,33832.0,53.6194,53.7619,53.6194,53.6859,33832.0
2020-04-30 10:40:00,56.52,56.57,56.28,56.42,37432.0,53.6859,53.7334,53.4579,53.5909,37432.0
2020-04-30 10:50:00,56.42,56.59,56.38,56.44,41648.0,53.5909,53.7524,53.5529,53.6099,41648.0
2020-04-30 11:00:00,56.51,56.59,56.44,56.54,49228.0,53.6764,53.7524,53.6099,53.7049,49228.0
2020-04-30 11:10:00,56.56,56.78,56.49,56.49,55928.0,53.7239,53.9328,53.6574,53.6574,55928.0
2020-04-30 11:20:00,56.49,56.63,56.28,56.29,29580.0,53.6574,53.7904,53.4579,53.4674,29580.0
2020-04-30 11:30:00,56.28,56.28,55.94,56.13,44800.0,53.4579,53.4579,53.135,53.3154,44800.0
2020-04-30 11:40:00,56.16,56.26,55.98,55.98,16416.0,53.3439,53.4389,53.1729,53.1729,16416.0
2020-04-30 11:50:00,56.05,56.06,55.81,55.88,26740.0,53.2394,53.2489,53.0115,53.078,26740.0
2020-04-30 12:00:00,55.84,55.9,55.58,55.69,25008.0,53.04,53.097,52.793,52.8975,25008.0
2020-04-30 12:10:00,55.72,55.81,55.68,55.78,27624.0,52.926,53.0115,52.888,52.983,27624.0
2020-04-30 12:20:00,55.73,55.76,55.66,55.68,20404.0,52.9355,52.964,52.869,52.888,20404.0
2020-04-30 12:30:00,55.7,55.86,55.65,55.83,31200.0,52.907,53.059,52.8595,53.0305,31200.0
2020-04-30 12:40:00,55.84,55.99,55.82,55.92,27380.0,53.04,53.1824,53.021,53.116,27380.0
2020-04-30 12:50:00,55.97,55.99,55.77,55.97,15332.0,53.1634,53.1824,52.9735,53.1634,15332.0
2020-04-30 13:00:00,55.98,56.0,55.73,55.85,27904.0,53.1729,53.1919,52.9355,53.0495,27904.0
2020-04-30 13:10:00,55.85,55.97,55.85,55.92,9600.0,53.0495,53.1634,53.0495,53.116,9600.0
2020-04-30 13:20:00,55.92,55.96,55.84,55.95,24400.0,53.116,53.1539,53.04,53.1444,24400.0
2020-04-30 13:30:00,55.92,55.92,55.8,55.9,27312.0,53.116,53.116,53.002,53.097,27312.0
2020-04-30 13:40:00,55.87,55.88,55.81,55.85,45152.0,53.0685,53.078,53.0115,53.0495,45152.0
2020-04-30 13:50:00,55.85,55.89,55.83,55.88,25732.0,53.0495,53.0875,53.0305,53.078,25732.0
2020-04-30 14:00:00,55.86,55.98,55.79,55.9,12932.0,53.059,53.1729,52.9925,53.097,12932.0
2020-04-30 14:10:00,55.88,55.92,55.66,55.69,14400.0,53.078,53.116,52.869,52.8975,14400.0
2020-04-30 14:20:00,55.67,55.69,55.56,55.56,19952.0,52.8785,52.8975,52.774,52.774,19952.0
2020-04-30 14:30:00,55.62,55.74,55.57,55.59,21800.0,52.831,52.945,52.7835,52.8025,21800.0
2020-04-30 14:40:00,55.58,55.6,55.47,55.47,20188.0,52.793,52.812,52.6885,52.6885,20188.0
2020-04-30 14:50:00,55.53,55.54,55.3,55.37,21476.0,52.7455,52.755,52.527,52.5935,21476.0
2020-04-30 15:00:00,55.37,55.45,55.25,55.4,57084.0,52.5935,52.6695,52.4795,52.622,57084.0
2020-04-30 15:10:00,55.38,55.63,55.35,55.59,41864.0,52.603,52.8405,52.5745,52.8025,41864.0
2020-04-30 15:20:00,55.57,55.63,55.52,55.57,28316.0,52.7835,52.8405,52.736,52.7835,28316.0
2020-04-30 15:30:00,55.58,55.69,55.44,55.49,30544.0,52.793,52.8975,52.66,52.7075,30544.0
2020-04-30 15:40:00,55.46,55.49,55.29,55.34,44116.0,52.679,52.7075,52.5175,52.565,44116.0
2020-04-30 15:50:00,55.31,55.74,55.31,55.4,168088.0,52.5365,52.945,52.5365,52.622,168088.0
2020-05-01 09:30:00,54.58,54.58,53.92,54.25,135112.0,51.8431,51.8431,51.2162,51.5297,135112.0
2020-05-01 09:40:00,54.27,54.39,54.2,54.2,18040.0,51.5487,51.6627,51.4822,51.4822,18040.0
2020-05-01 09:50:00,54.17,54.17,53.51,53.63,34796.0,51.4537,51.4537,50.8268,50.9408,34796.0
2020-05-01 10:00:00,53.6,53.75,53.27,53.47,35640.0,50.9123,51.0548,50.5988,50.7888,35640.0
2020-05-01 10:10:00,53.46,53.76,53.43,53.66,34400.0,50.7793,51.0643,50.7508,50.9693,34400.0
2020-05-01 10:20:00,53.63,54.01,53.57,53.98,48100.0,50.9408,51.3017,50.8838,51.2732,48100.0
2020-05-01 10:30:00,53.94,54.18,53.79,54.03,17452.0,51.2352,51.4632,51.0928,51.3207,17452.0
2020-05-01 10:40:00,54.17,54.26,54.05,54.18,13044.0,51.4537,51.5392,51.3397,51.4632,13044.0
2020-05-01 10:50:00,54.23,54.29,54.03,54.2,82360.0,51.5107,51.5677,51.3207,51.4822,82360.0
2020-05-01 11:00:00,54.12,54.2,54.08,54.18,8736.0,51.4062,51.4822,51.3682,51.4632,8736.0
2020-05-01 11:10:00,54.18,54.23,54.11,54.21,17276.0,51.4632,51.5107,51.3967,51.4917,17276.0
2020-05-01 11:20:00,54.13,54.16,53.99,54.1,28616.0,51.4157,51.4442,51.2827,51.3872,28616.0
2020-05-01 11:30:00,54.04,54.04,53.93,54.01,20856.0,51.3302,51.3302,51.2257,51.3017,20856.0
2020-05-01 11:40:00,54.02,54.04,53.59,53.65,22000.0,51.3112,51.3302,50.9028,50.9598,22000.0
2020-05-01 11:50:00,53.68,53.68,53.55,53.66,9608.0,50.9883,50.9883,50.8648,50.9693,9608.0
2020-05-01 12:00:00,53.66,53.66,53.49,53.6,17080.0,50.9693,50.9693,50.8078,50.9123,17080.0
2020-05-01 12:10:00,53.63,53.73,53.59,53.61,23836.0,50.9408,51.0358,50.9028,50.9218,23836.0
2020-05-01 12:20:00,53.63,53.68,53.54,53.54,14400.0,50.9408,50.9883,50.8553,50.8553,14400.0
2020-05-01 12:30:00,53.48,53.65,53.46,53.49,14924.0,50.7983,50.9598,50.7793,50.8078,14924.0
2020-05-01 12:40:00,53.49,53.49,53.36,53.4,26364.0,50.8078,50.8078,50.6843,50.7223,26364.0
2020-05-01 12:50:00,53.41,53.43,53.26,53.26,32244.0,50.7318,50.7508,50.5893,50.5893,32244.0
2020-05-01 13:00:00,53.26,53.33,53.09,53.09,36828.0,50.5893,50.6558,50.4279,50.4279,36828.0
2020-05-01 13:10:00,53.05,53.15,53.01,53.05,66808.0,50.3899,50.4849,50.3519,50.3899,66808.0
2020-05-01 13:20:00,53.08,53.45,53.03,53.4,21612.0,50.4184,50.7698,50.3709,50.7223,21612.0
2020-05-01 13:30:00,53.37,53.42,53.27,53.29,26612.0,50.6938,50.7413,50.5988,50.6178,26612.0
2020-05-01 13:40:00,53.23,53.3,53.12,53.17,16744.0,50.5608,50.6273,50.4564,50.5038,16744.0
2020-05-01 13:50:00,53.18,53.23,53.16,53.21,16520.0,50.5133,50.5608,50.4944,50.5418,16520.0
2020-05-01 14:00:00,53.19,53.19,52.9,52.91,138512.0,50.5228,50.5228,50.2474,50.2569,138512.0
2020-05-01 14:10:00,52.97,53.05,52.82,53.02,28308.0,50.3139,50.3899,50.1714,50.3614,28308.0
2020-05-01 14:20:00,53.02,53.17,53.01,53.15,24284.0,50.3614,50.5038,50.3519,50.4849,24284.0
2020-05-01 14:30:00,53.15,53.18,53.06,53.16,23380.0,50.4849,50.5133,50.3994,50.4944,23380.0
2020-05-01 14:40:00,53.14,53.26,53.13,53.26,23964.0,50.4754,50.5893,50.4659,50.5893,23964.0
2020-05-01 14:50:00,53.23,53.32,53.18,53.2,18004.0,50.5608,50.6463,50.5133,50.5323,18004.0
2020-05-01 15:00:00,53.18,53.25,53.04,53.04,29684.0,50.5133,50.5798,50.3804,50.3804,29684.0
2020-05-01 15:10:00,53.06,53.32,52.99,53.24,41632.0,50.3994,50.6463,50.3329,50.5703,41632.0
2020-05-01 15:20:00,53.24,53.3,53.2,53.22,42520.0,50.5703,50.6273,50.5323,50.5513,42520.0
2020-05-01 15:30:00,53.21,53.27,52.97,53.02,73844.0,50.5418,50.5988,50.3139,50.3614,73844.0
2020-05-01 15:40:00,52.99,53.12,52.89,53.12,81968.0,50.3329,50.4564,50.2379,50.4564,81968.0
2020-05-01 15:50:00,53.09,53.09,52.74,52.96,323384.0,50.4279,50.4279,50.0954,50.3044,323384.0
2020-05-04 09:30:00,52.33,52.41,51.6,51.78,62948.0,49.706,49.782,49.0126,49.1835,62948.0
2020-05-04 09:40:00,51.8,52.25,51.64,52.25,58324.0,49.2025,49.63,49.0506,49.63,58324.0
2020-05-04 09:50:00,52.15,52.22,52.1,52.13,39876.0,49.535,49.6015,49.4875,49.516,39876.0
2020-05-04 10:00:00,52.13,52.26,52.05,52.1,37432.0,49.516,49.6395,49.44,49.4875,37432.0
2020-05-04 10:10:00,52.08,52.47,52.08,52.33,27468.0,49.4685,49.8389,49.4685,49.706,27468.0
2020-05-04 10:20:00,52.4,52.47,52.3,52.34,48292.0,49.7725,49.8389,49.6775,49.7155,48292.0
2020-05-04 10:30:00,52.25,52.25,52.08,52.16,15880.0,49.63,49.63,49.4685,49.5445,15880.0
2020-05-04 10:40:00,52.18,52.24,52.11,52.24,24252.0,49.5635,49.6205,49.497,49.6205,24252.0
2020-05-04 10:50:00,52.2,52.32,51.96,51.96,21200.0,49.5825,49.6965,49.3545,49.3545,21200.0
2020-05-04 11:00:00,51.93,51.97,51.83,51.92,28804.0,49.326,49.364,49.231,49.3165,28804.0
2020-05-04 11:10:00,51.99,52.17,51.95,52.17,48316.0,49.383,49.554,49.345,49.554,48316.0
2020-05-04 11:20:00,52.22,52.35,52.12,52.3,83732.0,49.6015,49.725,49.5065,49.6775,83732.0
2020-05-04 11:30:00,52.3,52.44,52.29,52.44,30824.0,49.6775,49.8105,49.668,49.8105,30824.0
2020-05-04 11:40:00,52.44,52.49,52.37,52.49,30092.0,49.8105,49.8579,49.744,49.8579,30092.0
2020-05-04 11:50:00,52.49,52.53,52.37,52.39,28048.0,49.8579,49.8959,49.744,49.763,28048.0
2020-05-04 12:00:00,52.41,52.46,52.36,52.4,14004.0,49.782,49.8295,49.7345,49.7725,14004.0
2020-05-04 12:10:00,52.42,52.47,52.3,52.3,18684.0,49.7915,49.8389,49.6775,49.6775,18684.0
2020-05-04 12:20:00,52.32,52.54,52.32,52.49,17928.0,49.6965,49.9054,49.6965,49.8579,17928.0
2020-05-04 12:30:00,52.51,52.56,52.28,52.32,21216.0,49.8769,49.9244,49.6585,49.6965,21216.0
2020-05-04 12:40:00,52.32,52.35,52.28,52.3,12844.0,49.6965,49.725,49.6585,49.6775,12844.0
2020-05-04 12:50:00,52.32,52.38,52.24,52.38,12800.0,49.6965,49.7535,49.6205,49.7535,12800.0
2020-05-04 13:00:00,52.31,52.34,52.23,52.23,7260.0,49.687,49.7155,49.611,49.611,7260.0
2020-05-04 13:10:00,52.24,52.32,52.19,52.25,36452.0,49.6205,49.6965,49.573,49.63,36452.0
2020-05-04 13:20:00,52.27,52.34,52.22,52.34,8800.0,49.649,49.7155,49.6015,49.7155,8800.0
2020-05-04 13:30:00,52.31,52.35,52.25,52.26,27600.0,49.687,49.725,49.63,49.6395,27600.0
2020-05-04 13:40:00,52.3,52.3,52.22,52.27,23648.0,49.6775,49.6775,49.6015,49.649,23648.0
2020-05-04 13:50:00,52.29,52.36,52.23,52.33,18784.0,49.668,49.7345,49.611,49.706,18784.0
2020-05-04 14:00:00,52.35,52.35,52.21,52.23,27552.0,49.725,49.725,49.592,49.611,27552.0
2020-05-04 14:10:00,52.24,52.26,52.13,52.18,43348.0,49.6205,49.6395,49.516,49.5635,43348.0
2020-05-04 14:20:00,52.16,52.17,51.96,52.04,59912.0,49.5445,49.554,49.3545,49.4305,59912.0
2020-05-04 14:30:00,52.04,52.16,51.96,51.96,39312.0,49.4305,49.5445,49.3545,49.3545,39312.0
2020-05-04 14:40:00,51.95,52.21,51.89,52.21,24076.0,49.345,49.592,49.288,49.592,24076.0
2020-05-04 14:50:00,52.23,52.35,52.22,52.32,110076.0,49.611,49.725,49.6015,49.6965,110076.0
2020-05-04 15:00:00,52.32,52.46,52.28,52.46,36408.0,49.6965,49.8295,49.6585,49.8295,36408.0
2020-05-04 15:10:00,52.49,52.56,52.43,52.54,31236.0,49.8579,49.9244,49.801,49.9054,31236.0
2020-05-04 15:20:00,52.53,52.54,52.35,52.44,63012.0,49.8959,49.9054,49.725,49.8105,63012.0
2020-05-04 15:30:00,52.44,52.55,52.39,52.47,93220.0,49.8105,49.9149,49.763,49.8389,93220.0
2020-05-04 15:40:00,52.47,52.51,52.36,52.47,124284.0,49.8389,49.8769,49.7345,49.8389,124284.0
2020-05-04 15:50:00,52.45,52.55,52.31,52.41,305484.0,49.82,49.9149,49.687,49.782,305484.0
2020-05-05 09:30:00,52.9,53.43,52.9,53.25,46564.0,50.2474,50.7508,50.2474,50.5798,46564.0
2020-05-05 09:40:00,53.24,53.33,53.11,53.28,26700.0,50.5703,50.6558,50.4469,50.6083,26700.0
2020-05-05 09:50:00,53.38,53.47,53.25,53.41,29544.0,50.7033,50.7888,50.5798,50.7318,29544.0
2020-05-05 10:00:00,53.33,53.41,53.27,53.3,24600.0,50.6558,50.7318,50.5988,50.6273,24600.0
2020-05-05 10:10:00,53.26,53.3,53.09,53.17,23676.0,50.5893,50.6273,50.4279,50.5038,23676.0
2020-05-05 10:20:00,53.23,53.32,53.08,53.1,27472.0,50.5608,50.6463,50.4184,50.4374,27472.0
2020-05-05 10:30:00,53.15,53.25,53.13,53.24,44804.0,50.4849,50.5798,50.4659,50.5703,44804.0
2020-05-05 10:40:00,53.21,53.21,52.92,52.93,34988.0,50.5418,50.5418,50.2664,50.2759,34988.0
2020-05-05 10:50:00,52.95,53.17,52.9,53.17,19200.0,50.2949,50.5038,50.2474,50.5038,19200.0
2020-05-05 11:00:00,53.15,53.26,53.13,53.23,18436.0,50.4849,50.5893,50.4659,50.5608,18436.0
2020-05-05 11:10:00,53.28,53.28,53.16,53.24,11768.0,50.6083,50.6083,50.4944,50.5703,11768.0
2020-05-05 11:20:00,53.22,53.43,53.2,53.43,23340.0,50.5513,50.7508,50.5323,50.7508,23340.0
2020-05-05 11:30:00,53.46,53.58,53.41,53.45,30880.0,50.7793,50.8933,50.7318,50.7698,30880.0
2020-05-05 11:40:00,53.47,53.55,53.38,53.38,16616.0,50.7888,50.8648,50.7033,50.7033,16616.0
2020-05-05 11:50:00,53.36,53.36,53.19,53.22,71412.0,50.6843,50.6843,50.5228,50.5513,71412.0
2020-05-05 12:00:00,53.21,53.35,53.12,53.35,22400.0,50.5418,50.6748,50.4564,50.6748,22400.0
2020-05-05 12:10:00,53.32,53.51,53.32,53.44,26748.0,50.6463,50.8268,50.6463,50.7603,26748.0
2020-05-05 12:20:00,53.45,53.45,53.35,53.37,69760.0,50.7698,50.7698,50.6748,50.6938,69760.0
2020-05-05 12:30:00,53.4,53.43,53.3,53.3,19836.0,50.7223,50.7508,50.6273,50.6273,19836.0
2020-05-05 12:40:00,53.3,53.31,53.23,53.24,23200.0,50.6273,50.6368,50.5608,50.5703,23200.0
2020-05-05 12:50:00,53.24,53.24,53.09,53.2,26656.0,50.5703,50.5703,50.4279,50.5323,26656.0
2020-05-05 13:00:00,53.2,53.21,53.07,53.18,8556.0,50.5323,50.5418,50.4089,50.5133,8556.0
2020-05-05 13:10:00,53.15,53.2,53.07,53.08,16400.0,50.4849,50.5323,50.4089,50.4184,16400.0
2020-05-05 13:20:00,53.05,53.15,52.96,53.15,17600.0,50.3899,50.4849,50.3044,50.4849,17600.0
2020-05-05 13:30:00,53.18,53.29,53.16,53.27,13460.0,50.5133,50.6178,50.4944,50.5988,13460.0
2020-05-05 13:40:00,53.26,53.29,53.21,53.22,16000.0,50.5893,50.6178,50.5418,50.5513,16000.0
2020-05-05 13:50:00,53.22,53.4,53.22,53.38,10800.0,50.5513,50.7223,50.5513,50.7033,10800.0
2020-05-05 14:00:00,53.44,53.53,53.38,53.52,17200.0,50.7603,50.8458,50.7033,50.8363,17200.0
2020-05-05 14:10:00,53.52,53.66,53.5,53.66,22820.0,50.8363,50.9693,50.8173,50.9693,22820.0
2020-05-05 14:20:00,53.68,53.69,53.6,53.67,27840.0,50.9883,50.9978,50.9123,50.9788,27840.0
2020-05-05 14:30:00,53.67,53.72,53.49,53.51,13256.0,50.9788,51.0263,50.8078,50.8268,13256.0
2020-05-05 14:40:00,53.46,53.48,53.41,53.46,16736.0,50.7793,50.7983,50.7318,50.7793,16736.0
2020-05-05 14:50:00,53.42,53.49,53.42,53.49,11040.0,50.7413,50.8078,50.7413,50.8078,11040.0
2020-05-05 15:00:00,53.44,53.48,53.35,53.4,34408.0,50.7603,50.7983,50.6748,50.7223,34408.0
2020-05-05 15:10:00,53.39,53.42,53.14,53.2,20532.0,50.7128,50.7413,50.4754,50.5323,20532.0
2020-05-05 15:20:00,53.14,53.23,52.98,53.06,23604.0,50.4754,50.5608,50.3234,50.3994,23604.0
2020-05-05 15:30:00,53.06,53.12,52.79,52.82,29048.0,50.3994,50.4564,50.1429,50.1714,29048.0
2020-05-05 15:40:00,52.81,52.88,52.68,52.81,48544.0,50.1619,50.2284,50.0384,50.1619,48544.0
2020-05-05 15:50:00,52.81,52.94,52.59,52.69,185868.0,50.1619,50.2854,49.9529,50.0479,185868.0
2020-05-06 09:30:00,53.0,53.09,52.7,53.08,42400.0,50.3424,50.4279,50.0574,50.4184,42400.0
2020-05-06 09:40:00,53.06,53.17,52.84,52.91,17160.0,50.3994,50.5038,50.1904,50.2569,17160.0
2020-05-06 09:50:00,52.89,52.92,52.4,52.52,29200.0,50.2379,50.2664,49.7725,49.8864,29200.0
2020-05-06 10:00:00,52.53,52.55,52.1,52.1,12012.0,49.8959,49.9149,49.4875,49.4875,12012.0
2020-05-06 10:10:00,52.18,52.48,52.06,52.42,31484.0,49.5635,49.8484,49.4495,49.7915,31484.0
2020-05-06 10:20:00,52.4,52.77,52.4,52.66,16036.0,49.7725,50.1239,49.7725,50.0194,16036.0
2020-05-06 10:30:00,52.74,52.8,52.62,52.63,9496.0,50.0954,50.1524,49.9814,49.9909,9496.0
2020-05-06 10:40:00,52.59,52.96,52.59,52.79,12264.0,49.9529,50.3044,49.9529,50.1429,12264.0
2020-05-06 10:50:00,52.79,52.8,52.61,52.67,6872.0,50.1429,50.1524,49.9719,50.0289,6872.0
2020-05-06 11:00:00,52.6,52.65,52.38,52.41,7392.0,49.9624,50.0099,49.7535,49.782,7392.0
2020-05-06 11:10:00,52.43,52.47,52.2,52.2,14752.0,49.801,49.8389,49.5825,49.5825,14752.0
2020-05-06 11:20:00,52.21,52.22,52.09,52.19,17624.0,49.592,49.6015,49.478,49.573,17624.0
2020-05-06 11:30:00,52.21,52.35,52.1,52.33,7272.0,49.592,49.725,49.4875,49.706,7272.0
2020-05-06 11:40:00,52.35,52.38,52.15,52.15,5828.0,49.725,49.7535,49.535,49.535,5828.0
2020-05-06 11:50:00,52.16,52.26,52.04,52.26,13336.0,49.5445,49.6395,49.4305,49.6395,13336.0
2020-05-06 12:00:00,52.24,52.31,52.15,52.15,7608.0,49.6205,49.687,49.535,49.535,7608.0
2020-05-06 12:10:00,52.22,52.33,52.15,52.32,9468.0,49.6015,49.706,49.535,49.6965,9468.0
2020-05-06 12:20:00,52.32,52.38,52.24,52.35,8252.0,49.6965,49.7535,49.6205,49.725,8252.0
2020-05-06 12:30:00,52.34,52.4,52.31,52.35,18080.0,49.7155,49.7725,49.687,49.725,18080.0
2020-05-06 12:40:00,52.33,52.5,52.29,52.43,20940.0,49.706,49.8674,49.668,49.801,20940.0
2020-05-06 12:50:00,52.47,52.55,52.45,52.51,14228.0,49.8389,49.9149,49.82,49.8769,14228.0
2020-05-06 13:00:00,52.49,52.49,52.34,52.42,9608.0,49.8579,49.8579,49.7155,49.7915,9608.0
2020-05-06 13:10:00,52.41,52.45,52.38,52.41,7448.0,49.782,49.82,49.7535,49.782,7448.0
2020-05-06 13:20:00,52.47,52.55,52.38,52.55,10436.0,49.8389,49.9149,49.7535,49.9149,10436.0
2020-05-06 13:30:00,52.52,52.61,52.52,52.6,10900.0,49.8864,49.9719,49.8864,49.9624,10900.0
2020-05-06 13:40:00,52.58,52.65,52.56,52.57,32400.0,49.9434,50.0099,49.9244,49.9339,32400.0
2020-05-06 13:50:00,52.56,52.66,52.56,52.57,6404.0,49.9244,50.0194,49.9244,49.9339,6404.0
2020-05-06 14:00:00,52.58,52.58,52.35,52.42,41364.0,49.9434,49.9434,49.725,49.7915,41364.0
2020-05-06 14:10:00,52.42,52.43,52.24,52.33,16336.0,49.7915,49.801,49.6205,49.706,16336.0
2020-05-06 14:20:00,52.31,52.36,52.27,52.29,22472.0,49.687,49.7345,49.649,49.668,22472.0
2020-05-06 14:30:00,52.27,52.37,52.25,52.3,14308.0,49.649,49.744,49.63,49.6775,14308.0
2020-05-06 14:40:00,52.37,52.5,52.27,52.44,18408.0,49.744,49.8674,49.649,49.8105,18408.0
2020-05-06 14:50:00,52.43,52.49,52.41,52.45,50204.0,49.801,49.8579,49.782,49.82,50204.0
2020-05-06 15:00:00,52.46,52.52,52.41,52.52,55748.0,49.8295,49.8864,49.782,49.8864,55748.0
2020-05-06 15:10:00,52.5,52.64,52.48,52.63,36636.0,49.8674,50.0004,49.8484,49.9909,36636.0
2020-05-06 15:20:00,52.65,52.66,52.59,52.61,38456.0,50.0099,50.0194,49.9529,49.9719,38456.0
2020-05-06 15:30:00,52.62,52.66,52.52,52.63,112764.0,49.9814,50.0194,49.8864,49.9909,112764.0
2020-05-06 15:40:00,52.62,52.66,52.54,52.54,80788.0,49.9814,50.0194,49.9054,49.9054,80788.0
2020-05-06 15:50:00,52.54,52.69,52.33,52.54,166328.0,49.9054,50.0479,49.706,49.9054,166328.0
2020-05-07 09:30:00,53.17,53.77,52.83,53.58,40020.0,50.5038,51.0738,50.1809,50.8933,40020.0
2020-05-07 09:40:00,53.46,53.6,53.36,53.54,17400.0,50.7793,50.9123,50.6843,50.8553,17400.0
2020-05-07 09:50:00,53.54,53.67,53.52,53.58,22920.0,50.8553,50.9788,50.8363,50.8933,22920.0
2020-05-07 10:00:00,53.62,53.69,53.44,53.6,25600.0,50.9313,50.9978,50.7603,50.9123,25600.0
2020-05-07 10:10:00,53.59,53.73,53.53,53.63,18432.0,50.9028,51.0358,50.8458,50.9408,18432.0
2020-05-07 10:20:00,53.67,53.73,53.56,53.73,15608.0,50.9788,51.0358,50.8743,51.0358,15608.0
2020-05-07 10:30:00,53.7,53.93,53.69,53.92,41760.0,51.0073,51.2257,50.9978,51.2162,41760.0
2020-05-07 10:40:00,54.04,54.06,53.83,53.83,9708.0,51.3302,51.3492,51.1308,51.1308,9708.0
2020-05-07 10:50:00,53.82,53.87,53.7,53.8,17776.0,51.1213,51.1687,51.0073,51.1023,17776.0
2020-05-07 11:00:00,53.83,53.95,53.79,53.89,23484.0,51.1308,51.2447,51.0928,51.1877,23484.0
2020-05-07 11:10:00,53.84,54.06,53.84,54.06,10800.0,51.1403,51.3492,51.1403,51.3492,10800.0
2020-05-07 11:20:00,54.03,54.03,53.89,53.99,13456.0,51.3207,51.3207,51.1877,51.2827,13456.0
2020-05-07 11:30:00,53.93,54.01,53.86,53.88,18228.0,51.2257,51.3017,51.1592,51.1782,18228.0
2020-05-07 11:40:00,53.91,54.16,53.91,54.1,15768.0,51.2067,51.4442,51.2067,51.3872,15768.0
2020-05-07 11:50:00,54.1,54.1,54.01,54.09,6332.0,51.3872,51.3872,51.3017,51.3777,6332.0
2020-05-07 12:00:00,54.11,54.13,54.01,54.05,18656.0,51.3967,51.4157,51.3017,51.3397,18656.0
2020-05-07 12:10:00,54.02,54.13,54.01,54.09,17108.0,51.3112,51.4157,51.3017,51.3777,17108.0
2020-05-07 12:20:00,54.15,54.15,54.06,54.13,11940.0,51.4347,51.4347,51.3492,51.4157,11940.0
2020-05-07 12:30:00,54.13,54.14,53.92,53.95,16592.0,51.4157,51.4252,51.2162,51.2447,16592.0
2020-05-07 12:40:00,53.89,53.89,53.46,53.49,36032.0,51.1877,51.1877,50.7793,50.8078,36032.0
2020-05-07 12:50:00,53.49,53.6,53.45,53.6,10000.0,50.8078,50.9123,50.7698,50.9123,10000.0
2020-05-07 13:00:00,53.65,53.74,53.65,53.68,11668.0,50.9598,51.0453,50.9598,50.9883,11668.0
2020-05-07 13:10:00,53.68,53.87,53.68,53.83,29548.0,50.9883,51.1687,50.9883,51.1308,29548.0
2020-05-07 13:20:00,53.85,53.85,53.77,53.78,7000.0,51.1498,51.1498,51.0738,51.0833,7000.0
2020-05-07 13:30:00,53.79,53.91,53.76,53.85,6000.0,51.0928,51.2067,51.0643,51.1498,6000.0
2020-05-07 13:40:00,53.82,53.88,53.77,53.88,7800.0,51.1213,51.1782,51.0738,51.1782,7800.0
2020-05-07 13:50:00,53.82,53.82,53.69,53.72,4868.0,51.1213,51.1213,50.9978,51.0263,4868.0
2020-05-07 14:00:00,53.73,53.73,53.62,53.71,9612.0,51.0358,51.0358,50.9313,51.0168,9612.0
2020-05-07 14:10:00,53.68,53.75,53.65,53.67,17584.0,50.9883,51.0548,50.9598,50.9788,17584.0
2020-05-07 14:20:00,53.65,53.65,53.52,53.57,8636.0,50.9598,50.9598,50.8363,50.8838,8636.0
2020-05-07 14:30:00,53.59,53.62,53.52,53.58,15028.0,50.9028,50.9313,50.8363,50.8933,15028.0
2020-05-07 14:40:00,53.56,53.61,53.47,53.5,12800.0,50.8743,50.9218,50.7888,50.8173,12800.0
2020-05-07 14:50:00,53.49,53.52,53.42,53.52,11312.0,50.8078,50.8363,50.7413,50.8363,11312.0
2020-05-07 15:00:00,53.48,53.59,53.38,53.55,15280.0,50.7983,50.9028,50.7033,50.8648,15280.0
2020-05-07 15:10:00,53.57,53.62,53.42,53.52,15420.0,50.8838,50.9313,50.7413,50.8363,15420.0
2020-05-07 15:20:00,53.54,53.58,53.48,53.55,10048.0,50.8553,50.8933,50.7983,50.8648,10048.0
2020-05-07 15:30:00,53.55,53.56,53.38,53.49,23600.0,50.8648,50.8743,50.7033,50.8078,23600.0
2020-05-07 15:40:00,53.45,53.54,53.34,53.37,33336.0,50.7698,50.8553,50.6653,50.6938,33336.0
2020-05-07 15:50:00,53.44,53.55,53.25,53.33,160984.0,50.7603,50.8648,50.5798,50.6558,160984.0
2020-05-08 09:30:00,54.01,54.21,53.53,53.73,77140.0,51.3017,51.4917,50.8458,51.0358,77140.0
2020-05-08 09:40:00,53.79,54.11,53.74,54.09,19648.0,51.0928,51.3967,51.0453,51.3777,19648.0
2020-05-08 09:50:00,54.09,54.5,54.02,54.4,36728.0,51.3777,51.7672,51.3112,51.6722,36728.0
2020-05-08 10:00:00,54.39,54.52,54.37,54.41,22288.0,51.6627,51.7862,51.6437,51.6817,22288.0
2020-05-08 10:10:00,54.35,54.45,54.2,54.2,18392.0,51.6247,51.7197,51.4822,51.4822,18392.0
2020-05-08 10:20:00,54.16,54.17,54.01,54.11,23548.0,51.4442,51.4537,51.3017,51.3967,23548.0
2020-05-08 10:30:00,54.07,54.16,53.97,54.0,11192.0,51.3587,51.4442,51.2637,51.2922,11192.0
2020-05-08 10:40:00,54.0,54.14,53.95,54.14,56884.0,51.2922,51.4252,51.2447,51.4252,56884.0
2020-05-08 10:50:00,54.14,54.16,53.97,54.03,36576.0,51.4252,51.4442,51.2637,51.3207,36576.0
2020-05-08 11:00:00,54.0,54.07,53.91,54.05,18748.0,51.2922,51.3587,51.2067,51.3397,18748.0
2020-05-08 11:10:00,54.07,54.28,54.07,54.25,23000.0,51.3587,51.5582,51.3587,51.5297,23000.0
2020-05-08 11:20:00,54.25,54.35,54.25,54.3,8420.0,51.5297,51.6247,51.5297,51.5772,8420.0
2020-05-08 11:30:00,54.34,54.46,54.27,54.32,10496.0,51.6152,51.7292,51.5487,51.5962,10496.0
2020-05-08 11:40:00,54.3,54.48,54.3,54.48,10272.0,51.5772,51.7482,51.5772,51.7482,10272.0
2020-05-08 11:50:00,54.39,54.42,54.36,54.42,6200.0,51.6627,51.6912,51.6342,51.6912,6200.0
2020-05-08 12:00:00,54.42,54.5,54.32,54.49,23200.0,51.6912,51.7672,51.5962,51.7577,23200.0
2020-05-08 12:10:00,54.51,54.57,54.49,54.5,9600.0,51.7767,51.8336,51.7577,51.7672,9600.0
2020-05-08 12:20:00,54.52,54.59,54.5,54.54,9200.0,51.7862,51.8526,51.7672,51.8052,9200.0
2020-05-08 12:30:00,54.52,54.55,54.41,54.42,11144.0,51.7862,51.8147,51.6817,51.6912,11144.0
2020-05-08 12:40:00,54.48,54.52,54.48,54.52,5384.0,51.7482,51.7862,51.7482,51.7862,5384.0
2020-05-08 12:50:00,54.53,54.56,54.44,54.48,7500.0,51.7957,51.8241,51.7102,51.7482,7500.0
2020-05-08 13:00:00,54.47,54.47,54.33,54.35,9540.0,51.7387,51.7387,51.6057,51.6247,9540.0
2020-05-08 13:10:00,54.35,54.37,54.28,54.31,12480.0,51.6247,51.6437,51.5582,51.5867,12480.0
2020-05-08 13:20:00,54.32,54.38,54.27,54.29,6668.0,51.5962,51.6532,51.5487,51.5677,6668.0
2020-05-08 13:30:00,54.31,54.31,54.24,54.24,20856.0,51.5867,51.5867,51.5202,51.5202,20856.0
2020-05-08 13:40:00,54.28,54.34,54.23,54.29,24116.0,51.5582,51.6152,51.5107,51.5677,24116.0
2020-05-08 13:50:00,54.29,54.32,54.26,54.29,4508.0,51.5677,51.5962,51.5392,51.5677,4508.0
2020-05-08 14:00:00,54.3,54.3,54.19,54.24,19724.0,51.5772,51.5772,51.4727,51.5202,19724.0
2020-05-08 14:10:00,54.19,54.38,54.19,54.38,6400.0,51.4727,51.6532,51.4727,51.6532,6400.0
2020-05-08 14:20:00,54.38,54.43,54.37,54.41,12800.0,51.6532,51.7007,51.6437,51.6817,12800.0
2020-05-08 14:30:00,54.42,54.42,54.3,54.3,15404.0,51.6912,51.6912,51.5772,51.5772,15404.0
2020-05-08 14:40:00,54.31,54.41,54.31,54.41,7652.0,51.5867,51.6817,51.5867,51.6817,7652.0
2020-05-08 14:50:00,54.42,54.52,54.42,54.47,12028.0,51.6912,51.7862,51.6912,51.7387,12028.0
2020-05-08 15:00:00,54.5,54.56,54.49,54.52,12872.0,51.7672,51.8241,51.7577,51.7862,12872.0
2020-05-08 15:10:00,54.52,54.55,54.49,54.55,20224.0,51.7862,51.8147,51.7577,51.8147,20224.0
2020-05-08 15:20:00,54.56,54.62,54.52,54.62,15600.0,51.8241,51.8811,51.7862,51.8811,15600.0
2020-05-08 15:30:00,54.6,54.65,54.56,54.65,35488.0,51.8621,51.9096,51.8241,51.9096,35488.0
2020-05-08 15:40:00,54.66,54.71,54.63,54.66,38608.0,51.9191,51.9666,51.8906,51.9191,38608.0
2020-05-08 15:50:00,54.69,54.75,54.45,54.55,78424.0,51.9476,52.0046,51.7197,51.8147,78424.0
2020-05-11 09:30:00,53.94,54.19,53.42,53.73,43388.0,51.2352,51.4727,50.7413,51.0358,43388.0
2020-05-11 09:40:00,53.74,53.98,53.72,53.88,19576.0,51.0453,51.2732,51.0263,51.1782,19576.0
2020-05-11 09:50:00,53.87,53.87,53.49,53.54,20464.0,51.1687,51.1687,50.8078,50.8553,20464.0
2020-05-11 10:00:00,53.58,53.61,53.48,53.59,8760.0,50.8933,50.9218,50.7983,50.9028,8760.0
2020-05-11 10:10:00,53.52,53.59,53.36,53.36,14828.0,50.8363,50.9028,50.6843,50.6843,14828.0
2020-05-11 10:20:00,53.44,53.61,53.44,53.5,14120.0,50.7603,50.9218,50.7603,50.8173,14120.0
2020-05-11 10:30:00,53.47,53.71,53.34,53.52,18932.0,50.7888,51.0168,50.6653,50.8363,18932.0
2020-05-11 10:40:00,53.49,53.54,53.43,53.47,11112.0,50.8078,50.8553,50.7508,50.7888,11112.0
2020-05-11 10:50:00,53.47,53.47,53.26,53.33,26000.0,50.7888,50.7888,50.5893,50.6558,26000.0
2020-05-11 11:00:00,53.31,53.55,53.31,53.55,15600.0,50.6368,50.8648,50.6368,50.8648,15600.0
2020-05-11 11:10:00,53.45,53.59,53.4,53.57,16336.0,50.7698,50.9028,50.7223,50.8838,16336.0
2020-05-11 11:20:00,53.6,53.66,53.58,53.66,33132.0,50.9123,50.9693,50.8933,50.9693,33132.0
2020-05-11 11:30:00,53.66,53.66,53.6,53.6,9200.0,50.9693,50.9693,50.9123,50.9123,9200.0
2020-05-11 11:40:00,53.64,53.67,53.62,53.63,12000.0,50.9503,50.9788,50.9313,50.9408,12000.0
2020-05-11 11:50:00,53.65,53.69,53.63,53.64,14000.0,50.9598,50.9978,50.9408,50.9503,14000.0
2020-05-11 12:00:00,53.65,53.69,53.6,53.66,9196.0,50.9598,50.9978,50.9123,50.9693,9196.0
2020-05-11 12:10:00,53.7,53.73,53.67,53.73,22408.0,51.0073,51.0358,50.9788,51.0358,22408.0
2020-05-11 12:20:00,53.8,53.89,53.76,53.89,10400.0,51.1023,51.1877,51.0643,51.1877,10400.0
2020-05-11 12:30:00,53.87,53.92,53.83,53.92,11332.0,51.1687,51.2162,51.1308,51.2162,11332.0
2020-05-11 12:40:00,53.92,53.92,53.76,53.76,16844.0,51.2162,51.2162,51.0643,51.0643,16844.0
2020-05-11 12:50:00,53.79,53.85,53.79,53.8,8120.0,51.0928,51.1498,51.0928,51.1023,8120.0
2020-05-11 13:00:00,53.79,53.81,53.75,53.77,25484.0,51.0928,51.1118,51.0548,51.0738,25484.0
2020-05-11 13:10:00,53.75,53.79,53.7,53.78,34772.0,51.0548,51.0928,51.0073,51.0833,34772.0
2020-05-11 13:20:00,53.76,53.81,53.74,53.77,13732.0,51.0643,51.1118,51.0453,51.0738,13732.0
2020-05-11 13:30:00,53.77,53.8,53.74,53.78,28200.0,51.0738,51.1023,51.0453,51.0833,28200.0
2020-05-11 13:40:00,53.77,53.77,53.66,53.67,13740.0,51.0738,51.0738,50.9693,50.9788,13740.0
2020-05-11 13:50:00,53.67,53.74,53.57,53.58,21488.0,50.9788,51.0453,50.8838,50.8933,21488.0
2020-05-11 14:00:00,53.58,53.61,53.5,53.52,14656.0,50.8933,50.9218,50.8173,50.8363,14656.0
2020-05-11 14:10:00,53.53,53.56,53.43,53.48,27664.0,50.8458,50.8743,50.7508,50.7983,27664.0
2020-05-11 14:20:00,53.51,53.51,53.43,53.43,14584.0,50.8268,50.8268,50.7508,50.7508,14584.0
2020-05-11 14:30:00,53.44,53.48,53.41,53.48,29736.0,50.7603,50.7983,50.7318,50.7983,29736.0
2020-05-11 14:40:00,53.46,53.46,53.4,53.42,15972.0,50.7793,50.7793,50.7223,50.7413,15972.0
2020-05-11 14:50:00,53.42,53.62,53.41,53.62,13344.0,50.7413,50.9313,50.7318,50.9313,13344.0
2020-05-11 15:00:00,53.59,53.82,53.52,53.79,180984.0,50.9028,51.1213,50.8363,51.0928,180984.0
2020-05-11 15:10:00,53.77,53.83,53.72,53.79,35532.0,51.0738,51.1308,51.0263,51.0928,35532.0
2020-05-11 15:20:00,53.8,53.83,53.73,53.81,24588.0,51.1023,51.1308,51.0358,51.1118,24588.0
2020-05-11 15:30:00,53.79,53.8,53.72,53.76,50460.0,51.0928,51.1023,51.0263,51.0643,50460.0
2020-05-11 15:40:00,53.75,53.83,53.7,53.76,59848.0,51.0548,51.1308,51.0073,51.0643,59848.0
2020-05-11 15:50:00,53.75,53.79,53.55,53.6,99312.0,51.0548,51.0928,50.8648,50.9123,99312.0
2020-05-12 09:30:00,53.77,54.03,53.65,53.82,40940.0,51.0738,51.3207,50.9598,51.1213,40940.0
2020-05-12 09:40:00,53.76,53.82,53.44,53.62,118280.0,51.0643,51.1213,50.7603,50.9313,118280.0
2020-05-12 09:50:00,53.66,53.7,53.38,53.47,124032.0,50.9693,51.0073,50.7033,50.7888,124032.0
2020-05-12 10:00:00,53.47,53.51,53.32,53.36,24700.0,50.7888,50.8268,50.6463,50.6843,24700.0
2020-05-12 10:10:00,53.4,53.66,53.26,53.62,41048.0,50.7223,50.9693,50.5893,50.9313,41048.0
2020-05-12 10:20:00,53.58,53.62,53.09,53.09,28808.0,50.8933,50.9313,50.4279,50.4279,28808.0
2020-05-12 10:30:00,53.16,53.22,53.09,53.1,29476.0,50.4944,50.5513,50.4279,50.4374,29476.0
2020-05-12 10:40:00,53.1,53.11,52.91,52.91,21292.0,50.4374,50.4469,50.2569,50.2569,21292.0
2020-05-12 10:50:00,52.95,53.08,52.92,52.99,30564.0,50.2949,50.4184,50.2664,50.3329,30564.0
2020-05-12 11:00:00,52.97,53.05,52.88,53.05,22800.0,50.3139,50.3899,50.2284,50.3899,22800.0
2020-05-12 11:10:00,53.05,53.06,52.96,52.96,22452.0,50.3899,50.3994,50.3044,50.3044,22452.0
2020-05-12 11:20:00,52.96,53.07,52.93,52.93,20820.0,50.3044,50.4089,50.2759,50.2759,20820.0
2020-05-12 11:30:00,52.97,53.05,52.81,52.97,19364.0,50.3139,50.3899,50.1619,50.3139,19364.0
2020-05-12 11:40:00,52.97,52.97,52.82,52.91,18204.0,50.3139,50.3139,50.1714,50.2569,18204.0
2020-05-12 11:50:00,52.9,53.03,52.9,52.98,17224.0,50.2474,50.3709,50.2474,50.3234,17224.0
2020-05-12 12:00:00,52.96,53.02,52.87,52.88,19900.0,50.3044,50.3614,50.2189,50.2284,19900.0
2020-05-12 12:10:00,52.88,52.9,52.83,52.88,12800.0,50.2284,50.2474,50.1809,50.2284,12800.0
2020-05-12 12:20:00,52.9,53.08,52.87,53.04,27656.0,50.2474,50.4184,50.2189,50.3804,27656.0
2020-05-12 12:30:00,53.02,53.04,52.91,52.99,18064.0,50.3614,50.3804,50.2569,50.3329,18064.0
2020-05-12 12:40:00,52.98,53.02,52.96,52.98,16844.0,50.3234,50.3614,50.3044,50.3234,16844.0
2020-05-12 12:50:00,52.99,52.99,52.8,52.86,28392.0,50.3329,50.3329,50.1524,50.2094,28392.0
2020-05-12 13:00:00,52.87,52.87,52.63,52.67,39620.0,50.2189,50.2189,49.9909,50.0289,39620.0
2020-05-12 13:10:00,52.68,52.68,52.52,52.54,23856.0,50.0384,50.0384,49.8864,49.9054,23856.0
2020-05-12 13:20:00,52.51,52.51,52.36,52.36,28936.0,49.8769,49.8769,49.7345,49.7345,28936.0
2020-05-12 13:30:00,52.36,52.46,52.25,52.25,33468.0,49.7345,49.8295,49.63,49.63,33468.0
2020-05-12 13:40:00,52.27,52.35,52.24,52.28,56400.0,49.649,49.725,49.6205,49.6585,56400.0
2020-05-12 13:50:00,52.27,52.46,52.25,52.43,47292.0,49.649,49.8295,49.63,49.801,47292.0
2020-05-12 14:00:00,52.42,52.45,52.33,52.33,39764.0,49.7915,49.82,49.706,49.706,39764.0
2020-05-12 14:10:00,52.34,52.35,52.23,52.26,45700.0,49.7155,49.725,49.611,49.6395,45700.0
2020-05-12 14:20:00,52.27,52.4,52.25,52.37,44400.0,49.649,49.7725,49.63,49.744,44400.0
2020-05-12 14:30:00,52.37,52.44,52.32,52.43,87796.0,49.744,49.8105,49.6965,49.801,87796.0
2020-05-12 14:40:00,52.43,52.46,52.34,52.45,66856.0,49.801,49.8295,49.7155,49.82,66856.0
2020-05-12 14:50:00,52.44,52.51,52.4,52.44,69928.0,49.8105,49.8769,49.7725,49.8105,69928.0
2020-05-12 15:00:00,52.42,52.51,52.4,52.5,56772.0,49.7915,49.8769,49.7725,49.8674,56772.0
2020-05-12 15:10:00,52.49,52.5,52.16,52.21,119404.0,49.8579,49.8674,49.5445,49.592,119404.0
2020-05-12 15:20:00,52.2,52.25,52.13,52.13,89476.0,49.5825,49.63,49.516,49.516,89476.0
2020-05-12 15:30:00,52.12,52.14,51.77,51.82,67512.0,49.5065,49.5255,49.1741,49.2215,67512.0
2020-05-12 15:40:00,51.82,51.83,51.67,51.71,50100.0,49.2215,49.231,49.0791,49.1171,50100.0
2020-05-12 15:50:00,51.69,51.72,51.43,51.44,208008.0,49.0981,49.1266,48.8511,48.8606,208008.0
2020-05-13 09:30:00,50.56,50.56,49.28,50.01,221188.0,48.0247,48.0247,46.8089,47.5023,221188.0
2020-05-13 09:40:00,50.06,50.67,50.06,50.6,175936.0,47.5498,48.1292,47.5498,48.0627,175936.0
2020-05-13 09:50:00,50.54,50.65,50.14,50.46,145400.0,48.0057,48.1102,47.6258,47.9297,145400.0
2020-05-13 10:00:00,50.39,50.63,50.38,50.39,152876.0,47.8632,48.0912,47.8538,47.8632,152876.0
2020-05-13 10:10:00,50.43,50.57,50.36,50.55,87200.0,47.9012,48.0342,47.8348,48.0152,87200.0
2020-05-13 10:20:00,50.49,50.57,50.35,50.52,100812.0,47.9582,48.0342,47.8253,47.9867,100812.0
2020-05-13 10:30:00,50.52,50.87,50.52,50.63,91176.0,47.9867,48.3192,47.9867,48.0912,91176.0
2020-05-13 10:40:00,50.65,50.69,50.53,50.56,62712.0,48.1102,48.1482,47.9962,48.0247,62712.0
2020-05-13 10:50:00,50.52,50.56,50.06,50.06,87236.0,47.9867,48.0247,47.5498,47.5498,87236.0
2020-05-13 11:00:00,50.06,50.25,49.88,50.08,178724.0,47.5498,47.7303,47.3788,47.5688,178724.0
2020-05-13 11:10:00,50.1,50.33,50.08,50.17,24808.0,47.5878,47.8063,47.5688,47.6543,24808.0
2020-05-13 11:20:00,50.15,50.15,49.94,50.07,39524.0,47.6353,47.6353,47.4358,47.5593,39524.0
2020-05-13 11:30:00,50.1,50.2,49.96,49.96,17244.0,47.5878,47.6828,47.4548,47.4548,17244.0
2020-05-13 11:40:00,49.97,50.05,49.95,50.0,56184.0,47.4643,47.5403,47.4453,47.4928,56184.0
2020-05-13 11:50:00,50.0,50.05,49.89,50.01,72780.0,47.4928,47.5403,47.3883,47.5023,72780.0
2020-05-13 12:00:00,50.01,50.05,49.83,49.89,132372.0,47.5023,47.5403,47.3313,47.3883,132372.0
2020-05-13 12:10:00,49.87,49.99,49.84,49.93,472360.0,47.3693,47.4833,47.3408,47.4263,472360.0
2020-05-13 12:20:00,49.91,50.18,49.91,50.15,52040.0,47.4073,47.6638,47.4073,47.6353,52040.0
2020-05-13 12:30:00,50.19,50.38,50.17,50.17,36912.0,47.6733,47.8538,47.6543,47.6543,36912.0
2020-05-13 12:40:00,50.2,50.2,49.99,50.02,49056.0,47.6828,47.6828,47.4833,47.5118,49056.0
2020-05-13 12:50:00,50.04,50.1,49.98,50.06,56008.0,47.5308,47.5878,47.4738,47.5498,56008.0
2020-05-13 13:00:00,50.06,50.07,49.94,49.99,78196.0,47.5498,47.5593,47.4358,47.4833,78196.0
2020-05-13 13:10:00,50.04,50.12,49.95,50.1,67132.0,47.5308,47.6068,47.4453,47.5878,67132.0
2020-05-13 13:20:00,50.12,50.15,50.01,50.09,26728.0,47.6068,47.6353,47.5023,47.5783,26728.0
2020-05-13 13:30:00,50.08,50.09,49.95,49.96,90256.0,47.5688,47.5783,47.4453,47.4548,90256.0
2020-05-13 13:40:00,50.01,50.08,49.96,50.02,40424.0,47.5023,47.5688,47.4548,47.5118,40424.0
2020-05-13 13:50:00,50.02,50.03,49.91,49.98,149724.0,47.5118,47.5213,47.4073,47.4738,149724.0
2020-05-13 14:00:00,49.96,50.05,49.94,50.02,154600.0,47.4548,47.5403,47.4358,47.5118,154600.0
2020-05-13 14:10:00,50.02,50.13,49.91,50.0,167928.0,47.5118,47.6163,47.4073,47.4928,167928.0
2020-05-13 14:20:00,50.01,50.07,49.83,49.83,105500.0,47.5023,47.5593,47.3313,47.3313,105500.0
2020-05-13 14:30:00,49.81,49.85,49.47,49.47,44192.0,47.3123,47.3503,46.9894,46.9894,44192.0
2020-05-13 14:40:00,49.45,49.66,49.45,49.64,58856.0,46.9704,47.1699,46.9704,47.1509,58856.0
2020-05-13 14:50:00,49.66,49.7,49.56,49.6,28768.0,47.1699,47.2078,47.0749,47.1129,28768.0
2020-05-13 15:00:00,49.61,49.89,49.61,49.74,19304.0,47.1224,47.3883,47.1224,47.2458,19304.0
2020-05-13 15:10:00,49.74,49.76,49.59,49.63,36756.0,47.2458,47.2648,47.1034,47.1414,36756.0
2020-05-13 15:20:00,49.64,49.64,49.43,49.58,57360.0,47.1509,47.1509,46.9514,47.0939,57360.0
2020-05-13 15:30:00,49.57,49.75,49.55,49.56,48176.0,47.0844,47.2553,47.0654,47.0749,48176.0
2020-05-13 15:40:00,49.58,49.85,49.58,49.84,124420.0,47.0939,47.3503,47.0939,47.3408,124420.0
2020-05-13 15:50:00,49.86,49.92,49.75,49.83,260348.0,47.3598,47.4168,47.2553,47.3313,260348.0
2020-05-14 09:30:00,51.23,52.49,51.06,52.27,379168.0,48.6611,49.8579,48.4997,49.649,379168.0
2020-05-14 09:40:00,52.19,52.31,51.83,52.11,259556.0,49.573,49.687,49.231,49.497,259556.0
2020-05-14 09:50:00,52.06,52.57,51.88,52.23,283384.0,49.4495,49.9339,49.2785,49.611,283384.0
2020-05-14 10:00:00,52.26,52.53,52.23,52.37,87536.0,49.6395,49.8959,49.611,49.744,87536.0
2020-05-14 10:10:00,52.42,52.67,52.34,52.56,82780.0,49.7915,50.0289,49.7155,49.9244,82780.0
2020-05-14 10:20:00,52.58,53.15,52.58,52.95,115564.0,49.9434,50.4849,49.9434,50.2949,115564.0
2020-05-14 10:30:00,52.96,53.67,52.93,53.67,500160.0,50.3044,50.9788,50.2759,50.9788,500160.0
2020-05-14 10:40:00,53.69,53.85,53.39,53.85,137840.0,50.9978,51.1498,50.7128,51.1498,137840.0
2020-05-14 10:50:00,53.86,54.45,53.85,54.02,179616.0,51.1592,51.7197,51.1498,51.3112,179616.0
2020-05-14 11:00:00,54.06,54.73,54.06,54.64,165392.0,51.3492,51.9856,51.3492,51.9001,165392.0
2020-05-14 11:10:00,54.65,54.89,54.39,54.74,134448.0,51.9096,52.1376,51.6627,51.9951,134448.0
2020-05-14 11:20:00,54.74,54.97,54.48,54.63,253924.0,51.9951,52.2136,51.7482,51.8906,253924.0
2020-05-14 11:30:00,54.67,54.93,54.47,54.49,134844.0,51.9286,52.1756,51.7387,51.7577,134844.0
2020-05-14 11:40:00,54.49,54.84,54.47,54.67,146224.0,51.7577,52.0901,51.7387,51.9286,146224.0
2020-05-14 11:50:00,54.67,55.16,54.63,55.0,190608.0,51.9286,52.3941,51.8906,52.2421,190608.0
2020-05-14 12:00:00,55.02,55.1,54.79,55.08,159916.0,52.2611,52.3371,52.0426,52.3181,159916.0
2020-05-14 12:10:00,55.11,55.2,54.84,55.01,262832.0,52.3466,52.4321,52.0901,52.2516,262832.0
2020-05-14 12:20:00,55.05,55.46,54.99,55.35,181708.0,52.2896,52.679,52.2326,52.5745,181708.0
2020-05-14 12:30:00,55.41,55.91,55.31,55.75,160012.0,52.6315,53.1065,52.5365,52.9545,160012.0
2020-05-14 12:40:00,55.75,55.9,55.48,55.87,178368.0,52.9545,53.097,52.698,53.0685,178368.0
2020-05-14 12:50:00,55.88,56.02,55.71,56.02,96488.0,53.078,53.2109,52.9165,53.2109,96488.0
2020-05-14 13:00:00,56.02,56.09,55.81,56.08,100620.0,53.2109,53.2774,53.0115,53.2679,100620.0
2020-05-14 13:10:00,56.12,56.37,56.06,56.29,156704.0,53.3059,53.5434,53.2489,53.4674,156704.0
2020-05-14 13:20:00,56.26,56.6,56.22,56.6,149920.0,53.4389,53.7619,53.4009,53.7619,149920.0
2020-05-14 13:30:00,56.54,56.58,56.08,56.09,108936.0,53.7049,53.7429,53.2679,53.2774,108936.0
2020-05-14 13:40:00,56.1,56.39,56.1,56.3,96516.0,53.2869,53.5624,53.2869,53.4769,96516.0
2020-05-14 13:50:00,56.35,56.36,56.07,56.22,153244.0,53.5244,53.5339,53.2584,53.4009,153244.0
2020-05-14 14:00:00,56.22,56.22,55.66,55.71,176652.0,53.4009,53.4009,52.869,52.9165,176652.0
2020-05-14 14:10:00,55.71,55.82,55.58,55.69,67808.0,52.9165,53.021,52.793,52.8975,67808.0
2020-05-14 14:20:00,55.7,55.81,55.66,55.79,66092.0,52.907,53.0115,52.869,52.9925,66092.0
2020-05-14 14:30:00,55.83,55.97,55.68,55.78,74052.0,53.0305,53.1634,52.888,52.983,74052.0
2020-05-14 14:40:00,55.76,55.9,55.7,55.77,64996.0,52.964,53.097,52.907,52.9735,64996.0
2020-05-14 14:50:00,55.73,55.96,55.57,55.95,108244.0,52.9355,53.1539,52.7835,53.1444,108244.0
2020-05-14 15:00:00,55.93,56.28,55.89,56.23,74544.0,53.1255,53.4579,53.0875,53.4104,74544.0
2020-05-14 15:10:00,56.2,56.4,56.13,56.26,87024.0,53.3819,53.5719,53.3154,53.4389,87024.0
2020-05-14 15:20:00,56.31,57.24,56.26,57.1,286440.0,53.4864,54.3698,53.4389,54.2368,286440.0
2020-05-14 15:30:00,57.08,57.18,56.67,56.69,311416.0,54.2178,54.3128,53.8283,53.8473,311416.0
2020-05-14 15:40:00,56.68,57.13,56.63,57.02,286692.0,53.8378,54.2653,53.7904,54.1608,286692.0
2020-05-14 15:50:00,57.05,57.31,57.04,57.15,498300.0,54.1893,54.4363,54.1798,54.2843,498300.0
2020-05-15 09:30:00,56.4,57.47,55.98,57.36,346704.0,53.5719,54.5882,53.1729,54.4837,346704.0
2020-05-15 09:40:00,57.32,57.67,56.48,56.6,129972.0,54.4458,54.7782,53.6479,53.7619,129972.0
2020-05-15 09:50:00,56.68,57.35,56.68,56.91,84492.0,53.8378,54.4742,53.8378,54.0563,84492.0
2020-05-15 10:00:00,56.91,56.97,56.45,56.74,86772.0,54.0563,54.1133,53.6194,53.8948,86772.0
2020-05-15 10:10:00,56.84,57.41,56.84,57.2,67844.0,53.9898,54.5312,53.9898,54.3318,67844.0
2020-05-15 10:20:00,57.17,57.23,56.89,57.0,117996.0,54.3033,54.3603,54.0373,54.1418,117996.0
2020-05-15 10:30:00,57.0,57.05,56.61,56.78,132180.0,54.1418,54.1893,53.7714,53.9328,132180.0
2020-05-15 10:40:00,56.79,56.81,56.6,56.61,95880.0,53.9423,53.9613,53.7619,53.7714,95880.0
2020-05-15 10:50:00,56.59,56.59,56.2,56.24,63756.0,53.7524,53.7524,53.3819,53.4199,63756.0
2020-05-15 11:00:00,56.16,56.16,55.79,55.86,115924.0,53.3439,53.3439,52.9925,53.059,115924.0
2020-05-15 11:10:00,55.83,56.01,55.72,55.8,51328.0,53.0305,53.2014,52.926,53.002,51328.0
2020-05-15 11:20:00,55.76,55.97,55.74,55.88,34120.0,52.964,53.1634,52.945,53.078,34120.0
2020-05-15 11:30:00,55.88,56.08,55.76,55.85,47320.0,53.078,53.2679,52.964,53.0495,47320.0
2020-05-15 11:40:00,55.79,56.05,55.73,56.02,56884.0,52.9925,53.2394,52.9355,53.2109,56884.0
2020-05-15 11:50:00,56.02,56.49,56.0,56.37,72340.0,53.2109,53.6574,53.1919,53.5434,72340.0
2020-05-15 12:00:00,56.36,56.44,56.2,56.31,42724.0,53.5339,53.6099,53.3819,53.4864,42724.0
2020-05-15 12:10:00,56.3,56.3,56.09,56.17,58880.0,53.4769,53.4769,53.2774,53.3534,58880.0
2020-05-15 12:20:00,56.21,56.34,56.17,56.34,26568.0,53.3914,53.5149,53.3534,53.5149,26568.0
2020-05-15 12:30:00,56.35,56.35,56.24,56.34,51048.0,53.5244,53.5244,53.4199,53.5149,51048.0
2020-05-15 12:40:00,56.34,56.48,56.31,56.31,37828.0,53.5149,53.6479,53.4864,53.4864,37828.0
2020-05-15 12:50:00,56.37,56.38,56.28,56.3,28400.0,53.5434,53.5529,53.4579,53.4769,28400.0
2020-05-15 13:00:00,56.32,56.62,56.32,56.57,101036.0,53.4959,53.7809,53.4959,53.7334,101036.0
2020-05-15 13:10:00,56.61,56.82,56.58,56.58,37240.0,53.7714,53.9708,53.7429,53.7429,37240.0
2020-05-15 13:20:00,56.58,56.8,56.53,56.8,43116.0,53.7429,53.9518,53.6954,53.9518,43116.0
2020-05-15 13:30:00,56.74,56.94,56.73,56.85,52460.0,53.8948,54.0848,53.8853,53.9993,52460.0
2020-05-15 13:40:00,56.84,56.91,56.72,56.77,63068.0,53.9898,54.0563,53.8758,53.9233,63068.0
2020-05-15 13:50:00,56.77,56.96,56.77,56.92,19724.0,53.9233,54.1038,53.9233,54.0658,19724.0
2020-05-15 14:00:00,56.93,57.03,56.73,56.79,49192.0,54.0753,54.1703,53.8853,53.9423,49192.0
2020-05-15 14:10:00,56.77,56.86,56.67,56.73,52624.0,53.9233,54.0088,53.8283,53.8853,52624.0
2020-05-15 14:20:00,56.71,56.78,56.61,56.72,25660.0,53.8663,53.9328,53.7714,53.8758,25660.0
2020-05-15 14:30:00,56.72,56.8,56.5,56.59,63992.0,53.8758,53.9518,53.6669,53.7524,63992.0
2020-05-15 14:40:00,56.61,56.67,56.35,56.35,93236.0,53.7714,53.8283,53.5244,53.5244,93236.0
2020-05-15 14:50:00,56.37,56.64,56.36,56.36,97008.0,53.5434,53.7998,53.5339,53.5339,97008.0
2020-05-15 15:00:00,56.37,56.63,56.29,56.52,67480.0,53.5434,53.7904,53.4674,53.6859,67480.0
2020-05-15 15:10:00,56.5,56.53,56.35,56.47,40608.0,53.6669,53.6954,53.5244,53.6384,40608.0
2020-05-15 15:20:00,56.44,56.49,56.3,56.41,50600.0,53.6099,53.6574,53.4769,53.5814,50600.0
2020-05-15 15:30:00,56.43,56.49,56.3,56.38,54544.0,53.6004,53.6574,53.4769,53.5529,54544.0
2020-05-15 15:40:00,56.39,56.62,56.36,56.58,94916.0,53.5624,53.7809,53.5339,53.7429,94916.0
2020-05-15 15:50:00,56.58,57.04,56.46,56.91,384948.0,53.7429,54.1798,53.6289,54.0563,384948.0
2020-05-18 09:30:00,58.03,59.86,58.03,59.79,165568.0,55.1201,56.8584,55.1201,56.7919,165568.0
2020-05-18 09:40:00,59.8,59.85,59.07,59.3,114844.0,56.8014,56.8489,56.108,56.3265,114844.0
2020-05-18 09:50:00,59.35,59.49,58.96,59.29,45896.0,56.374,56.5069,56.0035,56.317,45896.0
2020-05-18 10:00:00,59.27,59.33,58.99,59.26,50408.0,56.298,56.355,56.032,56.2885,50408.0
2020-05-18 10:10:00,59.16,59.3,58.99,59.24,51800.0,56.1935,56.3265,56.032,56.2695,51800.0
2020-05-18 10:20:00,59.27,59.29,59.13,59.14,34408.0,56.298,56.317,56.165,56.1745,34408.0
2020-05-18 10:30:00,59.11,59.39,59.11,59.22,227916.0,56.146,56.412,56.146,56.2505,227916.0
2020-05-18 10:40:00,59.21,59.32,59.1,59.28,33292.0,56.241,56.3455,56.1365,56.3075,33292.0
2020-05-18 10:50:00,59.29,59.31,59.13,59.13,34140.0,56.317,56.336,56.165,56.165,34140.0
2020-05-18 11:00:00,59.14,59.23,59.01,59.23,31416.0,56.1745,56.26,56.051,56.26,31416.0
2020-05-18 11:10:00,59.25,59.5,59.2,59.42,51768.0,56.279,56.5164,56.2315,56.4404,51768.0
2020-05-18 11:20:00,59.44,59.69,59.44,59.62,21580.0,56.4594,56.6969,56.4594,56.6304,21580.0
2020-05-18 11:30:00,59.63,59.68,59.51,59.62,38932.0,56.6399,56.6874,56.5259,56.6304,38932.0
2020-05-18 11:40:00,59.62,59.63,59.22,59.22,78672.0,56.6304,56.6399,56.2505,56.2505,78672.0
2020-05-18 11:50:00,59.26,59.32,59.2,59.27,22060.0,56.2885,56.3455,56.2315,56.298,22060.0
2020-05-18 12:00:00,59.28,59.32,59.13,59.28,25216.0,56.3075,56.3455,56.165,56.3075,25216.0
2020-05-18 12:10:00,59.24,59.3,59.12,59.12,36828.0,56.2695,56.3265,56.1555,56.1555,36828.0
2020-05-18 12:20:00,59.14,59.28,59.14,59.25,20000.0,56.1745,56.3075,56.1745,56.279,20000.0
2020-05-18 12:30:00,59.24,59.24,58.94,58.96,49332.0,56.2695,56.2695,55.9845,56.0035,49332.0
2020-05-18 12:40:00,58.99,58.99,58.86,58.98,26800.0,56.032,56.032,55.9085,56.0225,26800.0
2020-05-18 12:50:00,59.01,59.1,59.01,59.08,23576.0,56.051,56.1365,56.051,56.1175,23576.0
2020-05-18 13:00:00,59.05,59.31,59.05,59.29,34652.0,56.089,56.336,56.089,56.317,34652.0
2020-05-18 13:10:00,59.27,59.33,59.24,59.27,35632.0,56.298,56.355,56.2695,56.298,35632.0
2020-05-18 13:20:00,59.27,59.48,59.27,59.48,73692.0,56.298,56.4974,56.298,56.4974,73692.0
2020-05-18 13:30:00,59.48,59.7,59.48,59.69,53240.0,56.4974,56.7064,56.4974,56.6969,53240.0
2020-05-18 13:40:00,59.69,59.71,59.58,59.66,41908.0,56.6969,56.7159,56.5924,56.6684,41908.0
2020-05-18 13:50:00,59.67,59.68,59.57,59.66,43516.0,56.6779,56.6874,56.5829,56.6684,43516.0
2020-05-18 14:00:00,59.66,59.73,59.5,59.52,38744.0,56.6684,56.7349,56.5164,56.5354,38744.0
2020-05-18 14:10:00,59.53,59.58,59.49,59.53,17080.0,56.5449,56.5924,56.5069,56.5449,17080.0
2020-05-18 14:20:00,59.56,59.56,59.24,59.29,74844.0,56.5734,56.5734,56.2695,56.317,74844.0
2020-05-18 14:30:00,59.33,59.4,59.21,59.21,45824.0,56.355,56.4215,56.241,56.241,45824.0
2020-05-18 14:40:00,59.26,59.33,59.15,59.17,55484.0,56.2885,56.355,56.184,56.203,55484.0
2020-05-18 14:50:00,59.19,59.27,59.01,59.09,98012.0,56.222,56.298,56.051,56.127,98012.0
2020-05-18 15:00:00,59.13,59.15,59.01,59.1,49280.0,56.165,56.184,56.051,56.1365,49280.0
2020-05-18 15:10:00,59.09,59.2,59.04,59.16,39996.0,56.127,56.2315,56.0795,56.1935,39996.0
2020-05-18 15:20:00,59.18,59.3,59.15,59.2,80604.0,56.2125,56.3265,56.184,56.2315,80604.0
2020-05-18 15:30:00,59.21,59.37,59.21,59.29,65416.0,56.241,56.393,56.241,56.317,65416.0
2020-05-18 15:40:00,59.28,59.37,59.21,59.35,97348.0,56.3075,56.393,56.241,56.374,97348.0
2020-05-18 15:50:00,59.36,59.38,59.05,59.1,270492.0,56.3835,56.4025,56.089,56.1365,270492.0
2020-05-19 09:30:00,59.35,59.49,59.01,59.35,103792.0,56.374,56.5069,56.051,56.374,103792.0
2020-05-19 09:40:00,59.36,59.41,59.03,59.14,30188.0,56.3835,56.431,56.07,56.1745,30188.0
2020-05-19 09:50:00,59.13,59.6,59.1,59.6,23840.0,56.165,56.6114,56.1365,56.6114,23840.0
2020-05-19 10:00:00,59.64,59.93,59.6,59.91,35572.0,56.6494,56.9249,56.6114,56.9059,35572.0
2020-05-19 10:10:00,59.85,59.93,59.6,59.6,59904.0,56.8489,56.9249,56.6114,56.6114,59904.0
2020-05-19 10:20:00,59.56,60.0,59.56,60.0,42660.0,56.5734,56.9914,56.5734,56.9914,42660.0
2020-05-19 10:30:00,60.06,60.07,59.77,59.8,41372.0,57.0484,57.0579,56.7729,56.8014,41372.0
2020-05-19 10:40:00,59.76,59.76,59.4,59.68,68408.0,56.7634,56.7634,56.4215,56.6874,68408.0
2020-05-19 10:50:00,59.71,59.76,59.48,59.53,201344.0,56.7159,56.7634,56.4974,56.5449,201344.0
2020-05-19 11:00:00,59.6,59.74,59.58,59.69,26004.0,56.6114,56.7444,56.5924,56.6969,26004.0
2020-05-19 11:10:00,59.68,59.88,59.68,59.87,30476.0,56.6874,56.8774,56.6874,56.8679,30476.0
2020-05-19 11:20:00,59.92,59.92,59.61,59.72,103232.0,56.9154,56.9154,56.6209,56.7254,103232.0
2020-05-19 11:30:00,59.75,59.95,59.71,59.8,116120.0,56.7539,56.9439,56.7159,56.8014,116120.0
2020-05-19 11:40:00,59.79,59.91,59.76,59.81,34040.0,56.7919,56.9059,56.7634,56.8109,34040.0
2020-05-19 11:50:00,59.82,59.93,59.73,59.91,35164.0,56.8204,56.9249,56.7349,56.9059,35164.0
2020-05-19 12:00:00,59.91,60.0,59.83,59.94,21200.0,56.9059,56.9914,56.8299,56.9344,21200.0
2020-05-19 12:10:00,59.9,59.95,59.79,59.79,27000.0,56.8964,56.9439,56.7919,56.7919,27000.0
2020-05-19 12:20:00,59.86,59.96,59.83,59.83,37412.0,56.8584,56.9534,56.8299,56.8299,37412.0
2020-05-19 12:30:00,59.83,59.85,59.65,59.66,18400.0,56.8299,56.8489,56.6589,56.6684,18400.0
2020-05-19 12:40:00,59.7,59.79,59.66,59.74,28480.0,56.7064,56.7919,56.6684,56.7444,28480.0
2020-05-19 12:50:00,59.74,59.84,59.69,59.84,15656.0,56.7444,56.8394,56.6969,56.8394,15656.0
2020-05-19 13:00:00,59.8,59.88,59.69,59.69,30620.0,56.8014,56.8774,56.6969,56.6969,30620.0
2020-05-19 13:10:00,59.7,59.82,59.68,59.82,24772.0,56.7064,56.8204,56.6874,56.8204,24772.0
2020-05-19 13:20:00,59.77,59.81,59.74,59.76,20024.0,56.7729,56.8109,56.7444,56.7634,20024.0
2020-05-19 13:30:00,59.76,59.89,59.76,59.88,51300.0,56.7634,56.8869,56.7634,56.8774,51300.0
2020-05-19 13:40:00,59.88,60.0,59.87,59.98,37468.0,56.8774,56.9914,56.8679,56.9724,37468.0
2020-05-19 13:50:00,59.96,60.09,59.96,60.07,16400.0,56.9534,57.0769,56.9534,57.0579,16400.0
2020-05-19 14:00:00,60.09,60.27,60.09,60.27,24700.0,57.0769,57.2478,57.0769,57.2478,24700.0
2020-05-19 14:10:00,60.25,60.39,60.25,60.39,15624.0,57.2288,57.3618,57.2288,57.3618,15624.0
2020-05-19 14:20:00,60.4,60.57,60.36,60.49,31268.0,57.3713,57.5328,57.3333,57.4568,31268.0
2020-05-19 14:30:00,60.54,60.79,60.53,60.71,40244.0,57.5043,57.7418,57.4948,57.6658,40244.0
2020-05-19 14:40:00,60.72,60.93,60.72,60.93,61280.0,57.6753,57.8747,57.6753,57.8747,61280.0
2020-05-19 14:50:00,60.9,61.09,60.37,60.42,233888.0,57.8462,58.0267,57.3428,57.3903,233888.0
2020-05-19 15:00:00,60.33,60.47,60.33,60.35,99404.0,57.3048,57.4378,57.3048,57.3238,99404.0
2020-05-19 15:10:00,60.28,60.55,60.26,60.4,58892.0,57.2573,57.5138,57.2383,57.3713,58892.0
2020-05-19 15:20:00,60.38,60.39,60.23,60.33,49312.0,57.3523,57.3618,57.2098,57.3048,49312.0
2020-05-19 15:30:00,60.31,60.31,60.12,60.24,159592.0,57.2858,57.2858,57.1053,57.2193,159592.0
2020-05-19 15:40:00,60.22,60.28,60.0,60.0,118016.0,57.2003,57.2573,56.9914,56.9914,118016.0
2020-05-19 15:50:00,59.95,60.06,59.74,59.74,367156.0,56.9439,57.0484,56.7444,56.7444,367156.0
2020-05-20 09:30:00,60.15,60.8,60.0,60.8,82852.0,57.1338,57.7513,56.9914,57.7513,82852.0
2020-05-20 09:40:00,60.87,60.87,60.29,60.29,59048.0,57.8177,57.8177,57.2668,57.2668,59048.0
2020-05-20 09:50:00,60.36,60.42,60.01,60.13,43144.0,57.3333,57.3903,57.0009,57.1148,43144.0
2020-05-20 10:00:00,60.2,60.27,59.93,59.93,285680.0,57.1813,57.2478,56.9249,56.9249,285680.0
2020-05-20 10:10:00,59.91,60.08,59.69,60.03,146688.0,56.9059,57.0674,56.6969,57.0199,146688.0
2020-05-20 10:20:00,60.09,60.23,59.94,60.13,20124.0,57.0769,57.2098,56.9344,57.1148,20124.0
2020-05-20 10:30:00,60.14,60.14,59.98,60.04,26840.0,57.1243,57.1243,56.9724,57.0294,26840.0
2020-05-20 10:40:00,60.07,60.13,60.01,60.1,76220.0,57.0579,57.1148,57.0009,57.0864,76220.0
2020-05-20 10:50:00,60.13,60.16,60.08,60.11,19716.0,57.1148,57.1433,57.0674,57.0959,19716.0
2020-05-20 11:00:00,60.05,60.08,59.8,59.82,28928.0,57.0389,57.0674,56.8014,56.8204,28928.0
2020-05-20 11:10:00,59.8,60.12,59.8,60.1,53408.0,56.8014,57.1053,56.8014,57.0864,53408.0
2020-05-20 11:20:00,60.11,60.22,60.06,60.12,16000.0,57.0959,57.2003,57.0484,57.1053,16000.0
2020-05-20 11:30:00,60.15,60.19,59.97,59.97,22116.0,57.1338,57.1718,56.9629,56.9629,22116.0
2020-05-20 11:40:00,60.0,60.14,60.0,60.14,61084.0,56.9914,57.1243,56.9914,57.1243,61084.0
2020-05-20 11:50:00,60.2,60.23,60.12,60.2,19392.0,57.1813,57.2098,57.1053,57.1813,19392.0
2020-05-20 12:00:00,60.22,60.24,60.18,60.18,9184.0,57.2003,57.2193,57.1623,57.1623,9184.0
2020-05-20 12:10:00,60.07,60.19,59.96,60.01,34856.0,57.0579,57.1718,56.9534,57.0009,34856.0
2020-05-20 12:20:00,60.03,60.24,60.03,60.23,54520.0,57.0199,57.2193,57.0199,57.2098,54520.0
2020-05-20 12:30:00,60.23,60.32,60.19,60.31,15176.0,57.2098,57.2953,57.1718,57.2858,15176.0
2020-05-20 12:40:00,60.27,60.3,60.12,60.19,12744.0,57.2478,57.2763,57.1053,57.1718,12744.0
2020-05-20 12:50:00,60.22,60.28,60.13,60.22,9656.0,57.2003,57.2573,57.1148,57.2003,9656.0
2020-05-20 13:00:00,60.22,60.29,60.09,60.09,14400.0,57.2003,57.2668,57.0769,57.0769,14400.0
2020-05-20 13:10:00,60.12,60.16,59.9,60.0,25012.0,57.1053,57.1433,56.8964,56.9914,25012.0
2020-05-20 13:20:00,59.94,60.02,59.9,59.93,8764.0,56.9344,57.0104,56.8964,56.9249,8764.0
2020-05-20 13:30:00,59.97,59.98,59.74,59.84,14704.0,56.9629,56.9724,56.7444,56.8394,14704.0
2020-05-20 13:40:00,59.87,59.97,59.85,59.93,18868.0,56.8679,56.9629,56.8489,56.9249,18868.0
2020-05-20 13:50:00,59.96,59.98,59.91,59.95,9400.0,56.9534,56.9724,56.9059,56.9439,9400.0
2020-05-20 14:00:00,59.97,60.13,59.96,59.99,11656.0,56.9629,57.1148,56.9534,56.9819,11656.0
2020-05-20 14:10:00,60.01,60.06,59.95,60.02,7080.0,57.0009,57.0484,56.9439,57.0104,7080.0
2020-05-20 14:20:00,60.0,60.1,59.92,59.95,390596.0,56.9914,57.0864,56.9154,56.9439,390596.0
2020-05-20 14:30:00,59.89,60.02,59.89,59.96,21868.0,56.8869,57.0104,56.8869,56.9534,21868.0
2020-05-20 14:40:00,59.96,60.12,59.93,60.12,138452.0,56.9534,57.1053,56.9249,57.1053,138452.0
2020-05-20 14:50:00,60.13,60.35,60.13,60.25,72888.0,57.1148,57.3238,57.1148,57.2288,72888.0
2020-05-20 15:00:00,60.2,60.37,60.09,60.13,32140.0,57.1813,57.3428,57.0769,57.1148,32140.0
2020-05-20 15:10:00,60.13,60.25,60.02,60.23,76528.0,57.1148,57.2288,57.0104,57.2098,76528.0
2020-05-20 15:20:00,60.23,60.32,60.2,60.29,49892.0,57.2098,57.2953,57.1813,57.2668,49892.0
2020-05-20 15:30:00,60.28,60.37,60.2,60.37,78640.0,57.2573,57.3428,57.1813,57.3428,78640.0
2020-05-20 15:40:00,60.34,60.48,60.27,60.3,62868.0,57.3143,57.4473,57.2478,57.2763,62868.0
2020-05-20 15:50:00,60.34,60.43,60.08,60.08,409040.0,57.3143,57.3998,57.0674,57.0674,409040.0
2020-05-21 09:30:00,60.4,60.85,60.2,60.84,60064.0,57.3713,57.7987,57.1813,57.7892,60064.0
2020-05-21 09:40:00,60.88,60.94,60.62,60.73,37244.0,57.8272,57.8842,57.5803,57.6848,37244.0
2020-05-21 09:50:00,60.73,60.86,60.62,60.77,16032.0,57.6848,57.8082,57.5803,57.7228,16032.0
2020-05-21 10:00:00,60.9,60.97,60.7,60.87,22100.0,57.8462,57.9127,57.6563,57.8177,22100.0
2020-05-21 10:10:00,60.92,61.07,60.88,61.01,26516.0,57.8652,58.0077,57.8272,57.9507,26516.0
2020-05-21 10:20:00,61.01,61.17,60.88,60.88,32588.0,57.9507,58.1027,57.8272,57.8272,32588.0
2020-05-21 10:30:00,60.8,60.8,60.25,60.25,39324.0,57.7513,57.7513,57.2288,57.2288,39324.0
2020-05-21 10:40:00,60.28,60.44,60.28,60.38,31384.0,57.2573,57.4093,57.2573,57.3523,31384.0
2020-05-21 10:50:00,60.38,60.73,60.37,60.68,21200.0,57.3523,57.6848,57.3428,57.6373,21200.0
2020-05-21 11:00:00,60.64,60.69,60.56,60.65,24948.0,57.5993,57.6468,57.5233,57.6088,24948.0
2020-05-21 11:10:00,60.67,60.82,60.55,60.63,15200.0,57.6278,57.7702,57.5138,57.5898,15200.0
2020-05-21 11:20:00,60.62,60.63,60.35,60.46,30956.0,57.5803,57.5898,57.3238,57.4283,30956.0
2020-05-21 11:30:00,60.51,60.71,60.51,60.67,6400.0,57.4758,57.6658,57.4758,57.6278,6400.0
2020-05-21 11:40:00,60.66,60.8,60.66,60.73,8352.0,57.6183,57.7513,57.6183,57.6848,8352.0
2020-05-21 11:50:00,60.73,60.75,60.62,60.62,13508.0,57.6848,57.7038,57.5803,57.5803,13508.0
2020-05-21 12:00:00,60.68,60.97,60.68,60.93,15680.0,57.6373,57.9127,57.6373,57.8747,15680.0
2020-05-21 12:10:00,60.95,61.01,60.9,60.91,12452.0,57.8937,57.9507,57.8462,57.8557,12452.0
2020-05-21 12:20:00,60.95,61.03,60.93,60.98,11560.0,57.8937,57.9697,57.8747,57.9222,11560.0
2020-05-21 12:30:00,60.91,60.98,60.89,60.93,24088.0,57.8557,57.9222,57.8367,57.8747,24088.0
2020-05-21 12:40:00,60.94,61.2,60.94,61.16,15708.0,57.8842,58.1312,57.8842,58.0932,15708.0
2020-05-21 12:50:00,61.24,61.25,61.07,61.1,12844.0,58.1692,58.1787,58.0077,58.0362,12844.0
2020-05-21 13:00:00,61.08,61.42,61.07,61.36,30164.0,58.0172,58.3402,58.0077,58.2832,30164.0
2020-05-21 13:10:00,61.41,61.43,61.34,61.38,9596.0,58.3307,58.3497,58.2642,58.3022,9596.0
2020-05-21 13:20:00,61.35,61.35,61.25,61.33,10400.0,58.2737,58.2737,58.1787,58.2547,10400.0
2020-05-21 13:30:00,61.26,61.29,61.2,61.25,7284.0,58.1882,58.2167,58.1312,58.1787,7284.0
2020-05-21 13:40:00,61.22,61.31,61.22,61.26,18648.0,58.1502,58.2357,58.1502,58.1882,18648.0
2020-05-21 13:50:00,61.26,61.26,61.18,61.2,16800.0,58.1882,58.1882,58.1122,58.1312,16800.0
2020-05-21 14:00:00,61.17,61.19,61.01,61.03,15784.0,58.1027,58.1217,57.9507,57.9697,15784.0
2020-05-21 14:10:00,61.01,61.06,60.98,61.04,16564.0,57.9507,57.9982,57.9222,57.9792,16564.0
2020-05-21 14:20:00,61.04,61.06,60.92,61.06,53820.0,57.9792,57.9982,57.8652,57.9982,53820.0
2020-05-21 14:30:00,61.05,61.05,60.85,60.87,27552.0,57.9887,57.9887,57.7987,57.8177,27552.0
2020-05-21 14:40:00,60.9,60.95,60.76,60.81,32196.0,57.8462,57.8937,57.7133,57.7607,32196.0
2020-05-21 14:50:00,60.81,60.93,60.8,60.86,32840.0,57.7607,57.8747,57.7513,57.8082,32840.0
2020-05-21 15:00:00,60.88,60.98,60.8,60.8,45800.0,57.8272,57.9222,57.7513,57.7513,45800.0
2020-05-21 15:10:00,60.81,60.82,60.7,60.82,49264.0,57.7607,57.7702,57.6563,57.7702,49264.0
2020-05-21 15:20:00,60.79,60.79,60.61,60.63,43188.0,57.7418,57.7418,57.5708,57.5898,43188.0
2020-05-21 15:30:00,60.64,60.71,60.61,60.69,36476.0,57.5993,57.6658,57.5708,57.6468,36476.0
2020-05-21 15:40:00,60.66,60.77,60.59,60.66,83608.0,57.6183,57.7228,57.5518,57.6183,83608.0
2020-05-21 15:50:00,60.68,60.73,60.56,60.65,212996.0,57.6373,57.6848,57.5233,57.6088,212996.0
2020-05-22 09:30:00,60.39,60.53,59.99,59.99,46320.0,57.3618,57.4948,56.9819,56.9819,46320.0
2020-05-22 09:40:00,59.99,60.21,59.92,60.13,13700.0,56.9819,57.1908,56.9154,57.1148,13700.0
2020-05-22 09:50:00,60.17,60.38,60.13,60.31,37600.0,57.1528,57.3523,57.1148,57.2858,37600.0
2020-05-22 10:00:00,60.26,60.4,60.12,60.26,28000.0,57.2383,57.3713,57.1053,57.2383,28000.0
2020-05-22 10:10:00,60.24,60.37,60.21,60.29,26772.0,57.2193,57.3428,57.1908,57.2668,26772.0
2020-05-22 10:20:00,60.43,60.43,60.26,60.29,16000.0,57.3998,57.3998,57.2383,57.2668,16000.0
2020-05-22 10:30:00,60.29,60.33,60.24,60.3,7200.0,57.2668,57.3048,57.2193,57.2763,7200.0
2020-05-22 10:40:00,60.31,60.35,60.09,60.1,7200.0,57.2858,57.3238,57.0769,57.0864,7200.0
2020-05-22 10:50:00,59.99,60.09,59.94,59.96,8220.0,56.9819,57.0769,56.9344,56.9534,8220.0
2020-05-22 11:00:00,59.99,60.12,59.98,60.12,12032.0,56.9819,57.1053,56.9724,57.1053,12032.0
2020-05-22 11:10:00,60.17,60.25,60.15,60.25,8544.0,57.1528,57.2288,57.1338,57.2288,8544.0
2020-05-22 11:20:00,60.27,60.27,60.02,60.04,8604.0,57.2478,57.2478,57.0104,57.0294,8604.0
2020-05-22 11:30:00,60.04,60.13,60.04,60.13,19600.0,57.0294,57.1148,57.0294,57.1148,19600.0
2020-05-22 11:40:00,60.16,60.27,60.1,60.23,11972.0,57.1433,57.2478,57.0864,57.2098,11972.0
2020-05-22 11:50:00,60.24,60.34,60.22,60.32,27600.0,57.2193,57.3143,57.2003,57.2953,27600.0
2020-05-22 12:00:00,60.3,60.33,60.15,60.15,12200.0,57.2763,57.3048,57.1338,57.1338,12200.0
2020-05-22 12:10:00,60.18,60.19,60.1,60.16,9600.0,57.1623,57.1718,57.0864,57.1433,9600.0
2020-05-22 12:20:00,60.17,60.24,60.13,60.2,13540.0,57.1528,57.2193,57.1148,57.1813,13540.0
2020-05-22 12:30:00,60.27,60.33,60.24,60.27,16100.0,57.2478,57.3048,57.2193,57.2478,16100.0
2020-05-22 12:40:00,60.28,60.33,60.2,60.23,7648.0,57.2573,57.3048,57.1813,57.2098,7648.0
2020-05-22 12:50:00,60.25,60.43,60.22,60.4,18000.0,57.2288,57.3998,57.2003,57.3713,18000.0
2020-05-22 13:00:00,60.4,60.4,60.22,60.25,20564.0,57.3713,57.3713,57.2003,57.2288,20564.0
2020-05-22 13:10:00,60.24,60.25,60.13,60.14,23284.0,57.2193,57.2288,57.1148,57.1243,23284.0
2020-05-22 13:20:00,60.16,60.16,60.08,60.11,20400.0,57.1433,57.1433,57.0674,57.0959,20400.0
2020-05-22 13:30:00,60.1,60.1,60.04,60.08,6016.0,57.0864,57.0864,57.0294,57.0674,6016.0
2020-05-22 13:40:00,60.04,60.13,60.03,60.13,8572.0,57.0294,57.1148,57.0199,57.1148,8572.0
2020-05-22 13:50:00,60.13,60.24,60.05,60.16,9200.0,57.1148,57.2193,57.0389,57.1433,9200.0
2020-05-22 14:00:00,60.19,60.31,60.14,60.29,18988.0,57.1718,57.2858,57.1243,57.2668,18988.0
2020-05-22 14:10:00,60.29,60.29,60.22,60.22,7200.0,57.2668,57.2668,57.2003,57.2003,7200.0
2020-05-22 14:20:00,60.23,60.26,60.09,60.25,18092.0,57.2098,57.2383,57.0769,57.2288,18092.0
2020-05-22 14:30:00,60.26,60.26,60.15,60.25,16000.0,57.2383,57.2383,57.1338,57.2288,16000.0
2020-05-22 14:40:00,60.2,60.22,60.07,60.08,23120.0,57.1813,57.2003,57.0579,57.0674,23120.0
2020-05-22 14:50:00,60.1,60.13,60.04,60.1,12424.0,57.0864,57.1148,57.0294,57.0864,12424.0
2020-05-22 15:00:00,60.1,60.21,60.08,60.19,24008.0,57.0864,57.1908,57.0674,57.1718,24008.0
2020-05-22 15:10:00,60.17,60.18,60.05,60.11,18024.0,57.1528,57.1623,57.0389,57.0959,18024.0
2020-05-22 15:20:00,60.09,60.17,60.02,60.08,22476.0,57.0769,57.1528,57.0104,57.0674,22476.0
2020-05-22 15:30:00,60.08,60.15,60.06,60.11,25504.0,57.0674,57.1338,57.0484,57.0959,25504.0
2020-05-22 15:40:00,60.12,60.22,60.05,60.17,130860.0,57.1053,57.2003,57.0389,57.1528,130860.0
2020-05-22 15:50:00,60.21,60.27,60.1,60.16,238472.0,57.1908,57.2478,57.0864,57.1433,238472.0
2020-05-26 09:30:00,62.19,62.59,61.79,62.26,143920.0,59.0716,59.4515,58.6916,59.138,143920.0
2020-05-26 09:40:00,62.27,62.42,62.09,62.42,59892.0,59.1475,59.29,58.9766,59.29,59892.0
2020-05-26 09:50:00,62.41,62.76,62.4,62.49,34448.0,59.2805,59.613,59.271,59.3565,34448.0
2020-05-26 10:00:00,62.49,62.59,62.41,62.48,62600.0,59.3565,59.4515,59.2805,59.347,62600.0
2020-05-26 10:10:00,62.47,62.66,62.19,62.61,89996.0,59.3375,59.518,59.0716,59.4705,89996.0
2020-05-26 10:20:00,62.59,62.83,62.58,62.83,43176.0,59.4515,59.6795,59.442,59.6795,43176.0
2020-05-26 10:30:00,62.82,62.97,62.79,62.92,26856.0,59.67,59.8124,59.6415,59.7649,26856.0
2020-05-26 10:40:00,62.93,63.03,62.76,63.03,25740.0,59.7744,59.8694,59.613,59.8694,25740.0
2020-05-26 10:50:00,63.02,63.18,63.01,63.18,43404.0,59.8599,60.0119,59.8504,60.0119,43404.0
2020-05-26 11:00:00,63.21,63.21,63.05,63.06,53888.0,60.0404,60.0404,59.8884,59.8979,53888.0
2020-05-26 11:10:00,63.08,63.16,62.95,62.96,31888.0,59.9169,59.9929,59.7934,59.8029,31888.0
2020-05-26 11:20:00,62.97,63.11,62.79,62.97,26940.0,59.8124,59.9454,59.6415,59.8124,26940.0
2020-05-26 11:30:00,62.95,62.95,62.77,62.84,21776.0,59.7934,59.7934,59.6225,59.689,21776.0
2020-05-26 11:40:00,62.87,62.92,62.8,62.83,10400.0,59.7175,59.7649,59.651,59.6795,10400.0
2020-05-26 11:50:00,62.85,62.96,62.85,62.93,26916.0,59.6985,59.8029,59.6985,59.7744,26916.0
2020-05-26 12:00:00,62.95,63.08,62.93,63.06,99616.0,59.7934,59.9169,59.7744,59.8979,99616.0
2020-05-26 12:10:00,63.08,63.3,63.08,63.24,19368.0,59.9169,60.1259,59.9169,60.0689,19368.0
2020-05-26 12:20:00,63.23,63.25,63.07,63.07,37944.0,60.0594,60.0784,59.9074,59.9074,37944.0
2020-05-26 12:30:00,63.1,63.19,62.95,63.19,99024.0,59.9359,60.0214,59.7934,60.0214,99024.0
2020-05-26 12:40:00,63.21,63.32,63.18,63.27,67596.0,60.0404,60.1449,60.0119,60.0974,67596.0
2020-05-26 12:50:00,63.29,63.48,63.29,63.45,26832.0,60.1164,60.2969,60.1164,60.2684,26832.0
2020-05-26 13:00:00,63.48,63.54,63.41,63.47,102920.0,60.2969,60.3539,60.2304,60.2874,102920.0
2020-05-26 13:10:00,63.47,63.75,63.47,63.63,31624.0,60.2874,60.5533,60.2874,60.4393,31624.0
2020-05-26 13:20:00,63.66,63.7,63.55,63.58,22472.0,60.4678,60.5058,60.3634,60.3919,22472.0
2020-05-26 13:30:00,63.58,63.61,63.47,63.56,30472.0,60.3919,60.4203,60.2874,60.3729,30472.0
2020-05-26 13:40:00,63.59,63.6,63.44,63.45,35880.0,60.4013,60.4108,60.2589,60.2684,35880.0
2020-05-26 13:50:00,63.47,63.58,63.44,63.55,20408.0,60.2874,60.3919,60.2589,60.3634,20408.0
2020-05-26 14:00:00,63.54,63.56,63.44,63.44,35488.0,60.3539,60.3729,60.2589,60.2589,35488.0
2020-05-26 14:10:00,63.44,63.57,63.4,63.57,31924.0,60.2589,60.3824,60.2209,60.3824,31924.0
2020-05-26 14:20:00,63.62,63.63,63.47,63.52,30236.0,60.4298,60.4393,60.2874,60.3349,30236.0
2020-05-26 14:30:00,63.53,63.6,63.38,63.56,29136.0,60.3444,60.4108,60.2019,60.3729,29136.0
2020-05-26 14:40:00,63.56,63.56,63.47,63.5,74612.0,60.3729,60.3729,60.2874,60.3159,74612.0
2020-05-26 14:50:00,63.51,63.55,63.49,63.55,29928.0,60.3254,60.3634,60.3064,60.3634,29928.0
2020-05-26 15:00:00,63.54,63.54,63.3,63.35,35448.0,60.3539,60.3539,60.1259,60.1734,35448.0
2020-05-26 15:10:00,63.34,63.55,63.32,63.55,72008.0,60.1639,60.3634,60.1449,60.3634,72008.0
2020-05-26 15:20:00,63.59,63.71,63.5,63.5,92708.0,60.4013,60.5153,60.3159,60.3159,92708.0
2020-05-26 15:30:00,63.52,63.57,63.24,63.51,70028.0,60.3349,60.3824,60.0689,60.3254,70028.0
2020-05-26 15:40:00,63.52,63.52,63.38,63.52,128192.0,60.3349,60.3349,60.2019,60.3349,128192.0
2020-05-26 15:50:00,63.55,63.6,63.07,63.17,199088.0,60.3634,60.4108,59.9074,60.0024,199088.0
2020-05-27 09:30:00,63.56,64.24,63.07,63.26,158804.0,60.3729,61.0188,59.9074,60.0879,158804.0
2020-05-27 09:40:00,63.32,63.56,63.21,63.21,66696.0,60.1449,60.3729,60.0404,60.0404,66696.0
2020-05-27 09:50:00,63.21,63.49,63.01,63.15,82024.0,60.0404,60.3064,59.8504,59.9834,82024.0
2020-05-27 10:00:00,63.31,63.37,62.99,62.99,60384.0,60.1354,60.1924,59.8314,59.8314,60384.0
2020-05-27 10:10:00,63.01,63.24,62.94,63.16,36168.0,59.8504,60.0689,59.7839,59.9929,36168.0
2020-05-27 10:20:00,63.2,63.26,63.04,63.07,26796.0,60.0309,60.0879,59.8789,59.9074,26796.0
2020-05-27 10:30:00,63.05,63.05,62.64,62.69,33244.0,59.8884,59.8884,59.499,59.5465,33244.0
2020-05-27 10:40:00,62.65,62.69,62.22,62.23,38992.0,59.5085,59.5465,59.1,59.1095,38992.0
2020-05-27 10:50:00,62.16,62.42,62.09,62.34,54124.0,59.0431,59.29,58.9766,59.214,54124.0
2020-05-27 11:00:00,62.32,62.64,62.24,62.61,21244.0,59.195,59.499,59.119,59.4705,21244.0
2020-05-27 11:10:00,62.63,62.63,62.23,62.51,35640.0,59.4895,59.4895,59.1095,59.3755,35640.0
2020-05-27 11:20:00,62.45,62.47,62.09,62.15,48792.0,59.3185,59.3375,58.9766,59.0336,48792.0
2020-05-27 11:30:00,62.17,62.29,61.83,61.96,51648.0,59.0526,59.1665,58.7296,58.8531,51648.0
2020-05-27 11:40:00,61.93,62.34,61.9,62.3,34056.0,58.8246,59.214,58.7961,59.176,34056.0
2020-05-27 11:50:00,62.26,62.3,62.15,62.23,22676.0,59.138,59.176,59.0336,59.1095,22676.0
2020-05-27 12:00:00,62.23,62.32,62.14,62.3,33088.0,59.1095,59.195,59.0241,59.176,33088.0
2020-05-27 12:10:00,62.26,62.37,62.22,62.32,26412.0,59.138,59.2425,59.1,59.195,26412.0
2020-05-27 12:20:00,62.37,62.73,62.35,62.68,60332.0,59.2425,59.5845,59.2235,59.537,60332.0
2020-05-27 12:30:00,62.73,63.03,62.73,62.97,70796.0,59.5845,59.8694,59.5845,59.8124,70796.0
2020-05-27 12:40:00,62.97,63.13,62.95,62.95,47456.0,59.8124,59.9644,59.7934,59.7934,47456.0
2020-05-27 12:50:00,62.95,63.03,62.91,62.91,12008.0,59.7934,59.8694,59.7554,59.7554,12008.0
2020-05-27 13:00:00,62.87,62.98,62.71,62.84,12400.0,59.7175,59.8219,59.5655,59.689,12400.0
2020-05-27 13:10:00,62.85,62.97,62.85,62.89,12672.0,59.6985,59.8124,59.6985,59.7365,12672.0
2020-05-27 13:20:00,62.86,62.86,62.74,62.74,10000.0,59.708,59.708,59.594,59.594,10000.0
2020-05-27 13:30:00,62.74,62.74,62.59,62.7,13728.0,59.594,59.594,59.4515,59.556,13728.0
2020-05-27 13:40:00,62.73,62.73,62.56,62.66,13184.0,59.5845,59.5845,59.423,59.518,13184.0
2020-05-27 13:50:00,62.69,62.81,62.65,62.77,10656.0,59.5465,59.6605,59.5085,59.6225,10656.0
2020-05-27 14:00:00,62.83,62.91,62.7,62.7,22832.0,59.6795,59.7554,59.556,59.556,22832.0
2020-05-27 14:10:00,62.74,62.81,62.66,62.81,32492.0,59.594,59.6605,59.518,59.6605,32492.0
2020-05-27 14:20:00,62.79,62.83,62.7,62.79,24464.0,59.6415,59.6795,59.556,59.6415,24464.0
2020-05-27 14:30:00,62.79,62.79,62.69,62.73,18276.0,59.6415,59.6415,59.5465,59.5845,18276.0
2020-05-27 14:40:00,62.71,62.76,62.55,62.64,23604.0,59.5655,59.613,59.4135,59.499,23604.0
2020-05-27 14:50:00,62.66,62.75,62.63,62.71,35292.0,59.518,59.6035,59.4895,59.5655,35292.0
2020-05-27 15:00:00,62.69,62.76,62.68,62.71,42652.0,59.5465,59.613,59.537,59.5655,42652.0
2020-05-27 15:10:00,62.73,62.82,62.72,62.81,20768.0,59.5845,59.67,59.575,59.6605,20768.0
2020-05-27 15:20:00,62.82,62.94,62.77,62.89,51952.0,59.67,59.7839,59.6225,59.7365,51952.0
2020-05-27 15:30:00,62.87,62.93,62.77,62.93,50060.0,59.7175,59.7744,59.6225,59.7744,50060.0
2020-05-27 15:40:00,62.92,63.02,62.9,62.97,102832.0,59.7649,59.8599,59.7459,59.8124,102832.0
2020-05-27 15:50:00,63.0,63.14,62.85,62.87,400160.0,59.8409,59.9739,59.6985,59.7175,400160.0
2020-05-28 09:30:00,63.02,63.3,62.62,62.62,61544.0,59.8599,60.1259,59.48,59.48,61544.0
2020-05-28 09:40:00,62.61,63.04,62.52,62.84,28140.0,59.4705,59.8789,59.385,59.689,28140.0
2020-05-28 09:50:00,62.78,63.15,62.78,63.13,19400.0,59.632,59.9834,59.632,59.9644,19400.0
2020-05-28 10:00:00,63.1,63.11,62.92,63.05,25372.0,59.9359,59.9454,59.7649,59.8884,25372.0
2020-05-28 10:10:00,63.01,63.17,62.71,62.85,21332.0,59.8504,60.0024,59.5655,59.6985,21332.0
2020-05-28 10:20:00,62.92,63.06,62.85,62.88,16200.0,59.7649,59.8979,59.6985,59.727,16200.0
2020-05-28 10:30:00,62.92,63.1,62.9,62.99,19744.0,59.7649,59.9359,59.7459,59.8314,19744.0
2020-05-28 10:40:00,63.06,63.35,63.03,63.19,27316.0,59.8979,60.1734,59.8694,60.0214,27316.0
2020-05-28 10:50:00,63.22,63.27,63.16,63.19,26216.0,60.0499,60.0974,59.9929,60.0214,26216.0
2020-05-28 11:00:00,63.17,63.23,63.1,63.17,19452.0,60.0024,60.0594,59.9359,60.0024,19452.0
2020-05-28 11:10:00,63.12,63.3,63.08,63.27,15704.0,59.9549,60.1259,59.9169,60.0974,15704.0
2020-05-28 11:20:00,63.22,63.27,63.15,63.27,21780.0,60.0499,60.0974,59.9834,60.0974,21780.0
2020-05-28 11:30:00,63.21,63.38,63.21,63.37,9892.0,60.0404,60.2019,60.0404,60.1924,9892.0
2020-05-28 11:40:00,63.38,63.5,63.31,63.49,12800.0,60.2019,60.3159,60.1354,60.3064,12800.0
2020-05-28 11:50:00,63.54,63.63,63.51,63.63,19344.0,60.3539,60.4393,60.3254,60.4393,19344.0
2020-05-28 12:00:00,63.59,63.65,63.48,63.57,20188.0,60.4013,60.4583,60.2969,60.3824,20188.0
2020-05-28 12:10:00,63.55,63.57,63.37,63.37,23160.0,60.3634,60.3824,60.1924,60.1924,23160.0
2020-05-28 12:20:00,63.36,63.4,63.26,63.32,39996.0,60.1829,60.2209,60.0879,60.1449,39996.0
2020-05-28 12:30:00,63.26,63.4,63.22,63.38,23900.0,60.0879,60.2209,60.0499,60.2019,23900.0
2020-05-28 12:40:00,63.39,63.52,63.38,63.47,13036.0,60.2114,60.3349,60.2019,60.2874,13036.0
2020-05-28 12:50:00,63.45,63.52,63.3,63.3,31456.0,60.2684,60.3349,60.1259,60.1259,31456.0
2020-05-28 13:00:00,63.34,63.41,63.27,63.3,31732.0,60.1639,60.2304,60.0974,60.1259,31732.0
2020-05-28 13:10:00,63.3,63.4,63.29,63.32,16976.0,60.1259,60.2209,60.1164,60.1449,16976.0
2020-05-28 13:20:00,63.33,63.54,63.33,63.5,12800.0,60.1544,60.3539,60.1544,60.3159,12800.0
2020-05-28 13:30:00,63.48,63.55,63.46,63.52,13664.0,60.2969,60.3634,60.2779,60.3349,13664.0
2020-05-28 13:40:00,63.52,63.52,63.43,63.47,29232.0,60.3349,60.3349,60.2494,60.2874,29232.0
2020-05-28 13:50:00,63.44,63.54,63.4,63.53,23456.0,60.2589,60.3539,60.2209,60.3444,23456.0
2020-05-28 14:00:00,63.55,63.56,63.45,63.49,40260.0,60.3634,60.3729,60.2684,60.3064,40260.0
2020-05-28 14:10:00,63.45,63.51,63.43,63.51,18248.0,60.2684,60.3254,60.2494,60.3254,18248.0
2020-05-28 14:20:00,63.54,63.63,63.42,63.43,27952.0,60.3539,60.4393,60.2399,60.2494,27952.0
2020-05-28 14:30:00,63.46,63.5,63.34,63.34,13732.0,60.2779,60.3159,60.1639,60.1639,13732.0
2020-05-28 14:40:00,63.38,63.4,63.31,63.32,10524.0,60.2019,60.2209,60.1354,60.1449,10524.0
2020-05-28 14:50:00,63.37,63.44,63.3,63.44,11376.0,60.1924,60.2589,60.1259,60.2589,11376.0
2020-05-28 15:00:00,63.5,63.63,63.48,63.49,25200.0,60.3159,60.4393,60.2969,60.3064,25200.0
2020-05-28 15:10:00,63.52,63.66,63.35,63.35,31976.0,60.3349,60.4678,60.1734,60.1734,31976.0
2020-05-28 15:20:00,63.35,63.38,63.13,63.13,60752.0,60.1734,60.2019,59.9644,59.9644,60752.0
2020-05-28 15:30:00,63.18,63.24,63.06,63.09,34852.0,60.0119,60.0689,59.8979,59.9264,34852.0
2020-05-28 15:40:00,63.09,63.09,62.77,62.82,34000.0,59.9264,59.9264,59.6225,59.67,34000.0
2020-05-28 15:50:00,62.81,63.03,62.63,62.85,173992.0,59.6605,59.8694,59.4895,59.6985,173992.0
2020-05-29 09:30:00,62.88,62.88,62.36,62.52,49564.0,59.727,59.727,59.233,59.385,49564.0
2020-05-29 09:40:00,62.45,62.81,62.45,62.63,34468.0,59.3185,59.6605,59.3185,59.4895,34468.0
2020-05-29 09:50:00,62.63,62.64,62.27,62.27,30000.0,59.4895,59.499,59.1475,59.1475,30000.0
2020-05-29 10:00:00,62.27,62.43,62.25,62.27,31600.0,59.1475,59.2995,59.1285,59.1475,31600.0
2020-05-29 10:10:00,62.28,62.42,62.19,62.39,22480.0,59.157,59.29,59.0716,59.2615,22480.0
2020-05-29 10:20:00,62.42,62.44,62.13,62.13,17056.0,59.29,59.309,59.0146,59.0146,17056.0
2020-05-29 10:30:00,62.16,62.16,62.06,62.06,28812.0,59.0431,59.0431,58.9481,58.9481,28812.0
2020-05-29 10:40:00,62.06,62.11,61.89,61.93,20596.0,58.9481,58.9956,58.7866,58.8246,20596.0
2020-05-29 10:50:00,61.94,62.02,61.82,61.96,20292.0,58.8341,58.9101,58.7201,58.8531,20292.0
2020-05-29 11:00:00,62.0,62.02,61.78,61.89,37600.0,58.8911,58.9101,58.6821,58.7866,37600.0
2020-05-29 11:10:00,61.93,62.09,61.91,62.0,31772.0,58.8246,58.9766,58.8056,58.8911,31772.0
2020-05-29 11:20:00,61.99,62.06,61.87,61.88,21920.0,58.8816,58.9481,58.7676,58.7771,21920.0
2020-05-29 11:30:00,61.88,61.88,61.72,61.76,68752.0,58.7771,58.7771,58.6251,58.6631,68752.0
2020-05-29 11:40:00,61.78,61.79,61.6,61.76,44880.0,58.6821,58.6916,58.5111,58.6631,44880.0
2020-05-29 11:50:00,61.75,61.75,61.67,61.68,22000.0,58.6536,58.6536,58.5776,58.5871,22000.0
2020-05-29 12:00:00,61.69,61.73,61.62,61.63,42720.0,58.5966,58.6346,58.5301,58.5396,42720.0
2020-05-29 12:10:00,61.63,61.63,61.35,61.43,50736.0,58.5396,58.5396,58.2737,58.3497,50736.0
2020-05-29 12:20:00,61.43,61.45,61.35,61.4,34900.0,58.3497,58.3687,58.2737,58.3212,34900.0
2020-05-29 12:30:00,61.39,61.39,61.29,61.36,68992.0,58.3117,58.3117,58.2167,58.2832,68992.0
2020-05-29 12:40:00,61.34,61.38,61.32,61.33,54928.0,58.2642,58.3022,58.2452,58.2547,54928.0
2020-05-29 12:50:00,61.28,61.5,61.07,61.41,51412.0,58.2072,58.4162,58.0077,58.3307,51412.0
2020-05-29 13:00:00,61.42,61.45,61.25,61.32,32484.0,58.3402,58.3687,58.1787,58.2452,32484.0
2020-05-29 13:10:00,61.29,61.38,61.22,61.22,44456.0,58.2167,58.3022,58.1502,58.1502,44456.0
2020-05-29 13:20:00,61.24,61.24,61.13,61.21,45804.0,58.1692,58.1692,58.0647,58.1407,45804.0
2020-05-29 13:30:00,61.21,61.23,61.11,61.11,20420.0,58.1407,58.1597,58.0457,58.0457,20420.0
2020-05-29 13:40:00,61.1,61.22,61.1,61.15,30888.0,58.0362,58.1502,58.0362,58.0837,30888.0
2020-05-29 13:50:00,61.15,61.31,61.12,61.31,35420.0,58.0837,58.2357,58.0552,58.2357,35420.0
2020-05-29 14:00:00,61.28,61.38,61.2,61.36,77188.0,58.2072,58.3022,58.1312,58.2832,77188.0
2020-05-29 14:10:00,61.41,61.45,61.2,61.26,60784.0,58.3307,58.3687,58.1312,58.1882,60784.0
2020-05-29 14:20:00,61.24,61.35,61.23,61.33,85544.0,58.1692,58.2737,58.1597,58.2547,85544.0
2020-05-29 14:30:00,61.31,61.42,61.29,61.36,70920.0,58.2357,58.3402,58.2167,58.2832,70920.0
2020-05-29 14:40:00,61.38,61.6,61.33,61.34,60500.0,58.3022,58.5111,58.2547,58.2642,60500.0
2020-05-29 14:50:00,61.28,61.29,60.77,61.29,199836.0,58.2072,58.2167,57.7228,58.2167,199836.0
2020-05-29 15:00:00,61.45,61.69,61.38,61.62,80852.0,58.3687,58.5966,58.3022,58.5301,80852.0
2020-05-29 15:10:00,61.59,61.61,61.34,61.5,85484.0,58.5016,58.5206,58.2642,58.4162,85484.0
2020-05-29 15:20:00,61.48,61.74,61.46,61.57,115592.0,58.3972,58.6441,58.3782,58.4826,115592.0
2020-05-29 15:30:00,61.59,61.74,61.56,61.74,51824.0,58.5016,58.6441,58.4731,58.6441,51824.0
2020-05-29 15:40:00,61.72,61.75,61.48,61.48,73376.0,58.6251,58.6536,58.3972,58.3972,73376.0
2020-05-29 15:50:00,61.51,62.26,61.51,61.99,641944.0,58.4256,59.138,58.4256,58.8816,641944.0
2020-06-01 09:30:00,62.09,62.34,61.78,62.05,51696.0,58.9766,59.214,58.6821,58.9386,51696.0
2020-06-01 09:40:00,62.1,62.41,61.99,62.21,37308.0,58.9861,59.2805,58.8816,59.0905,37308.0
2020-06-01 09:50:00,62.15,62.26,62.13,62.2,36400.0,59.0336,59.138,59.0146,59.081,36400.0
2020-06-01 10:00:00,62.18,62.29,62.1,62.22,41596.0,59.0621,59.1665,58.9861,59.1,41596.0
2020-06-01 10:10:00,62.26,62.38,62.26,62.35,29996.0,59.138,59.252,59.138,59.2235,29996.0
2020-06-01 10:20:00,62.37,62.43,62.26,62.42,33824.0,59.2425,59.2995,59.138,59.29,33824.0
2020-06-01 10:30:00,62.4,62.63,62.38,62.55,23212.0,59.271,59.4895,59.252,59.4135,23212.0
2020-06-01 10:40:00,62.52,62.8,62.47,62.77,18400.0,59.385,59.651,59.3375,59.6225,18400.0
2020-06-01 10:50:00,62.76,62.95,62.76,62.82,19792.0,59.613,59.7934,59.613,59.67,19792.0
2020-06-01 11:00:00,62.87,62.88,62.57,62.57,43976.0,59.7175,59.727,59.4325,59.4325,43976.0
2020-06-01 11:10:00,62.57,62.69,62.49,62.69,19756.0,59.4325,59.5465,59.3565,59.5465,19756.0
2020-06-01 11:20:00,62.75,62.82,62.61,62.65,16800.0,59.6035,59.67,59.4705,59.5085,16800.0
2020-06-01 11:30:00,62.69,62.79,62.65,62.72,24336.0,59.5465,59.6415,59.5085,59.575,24336.0
2020-06-01 11:40:00,62.71,62.84,62.71,62.84,9636.0,59.5655,59.689,59.5655,59.689,9636.0
2020-06-01 11:50:00,62.81,62.81,62.72,62.76,5236.0,59.6605,59.6605,59.575,59.613,5236.0
2020-06-01 12:00:00,62.77,62.82,62.7,62.76,14928.0,59.6225,59.67,59.556,59.613,14928.0
2020-06-01 12:10:00,62.77,62.87,62.73,62.74,15792.0,59.6225,59.7175,59.5845,59.594,15792.0
2020-06-01 12:20:00,62.72,62.75,62.62,62.69,20020.0,59.575,59.6035,59.48,59.5465,20020.0
2020-06-01 12:30:00,62.7,62.88,62.69,62.88,8400.0,59.556,59.727,59.5465,59.727,8400.0
2020-06-01 12:40:00,62.85,62.85,62.73,62.76,18804.0,59.6985,59.6985,59.5845,59.613,18804.0
2020-06-01 12:50:00,62.74,62.77,62.7,62.74,10000.0,59.594,59.6225,59.556,59.594,10000.0
2020-06-01 13:00:00,62.75,62.89,62.75,62.89,13600.0,59.6035,59.7365,59.6035,59.7365,13600.0
2020-06-01 13:10:00,62.86,62.96,62.81,62.81,22660.0,59.708,59.8029,59.6605,59.6605,22660.0
2020-06-01 13:20:00,62.77,62.95,62.77,62.87,11628.0,59.6225,59.7934,59.6225,59.7175,11628.0
2020-06-01 13:30:00,62.85,62.92,62.85,62.9,17788.0,59.6985,59.7649,59.6985,59.7459,17788.0
2020-06-01 13:40:00,62.94,62.94,62.88,62.88,15900.0,59.7839,59.7839,59.727,59.727,15900.0
2020-06-01 13:50:00,62.85,62.95,62.81,62.85,30680.0,59.6985,59.7934,59.6605,59.6985,30680.0
2020-06-01 14:00:00,62.82,62.88,62.82,62.88,3600.0,59.67,59.727,59.67,59.727,3600.0
2020-06-01 14:10:00,62.88,62.91,62.81,62.81,30732.0,59.727,59.7554,59.6605,59.6605,30732.0
2020-06-01 14:20:00,62.82,62.87,62.66,62.66,10600.0,59.67,59.7175,59.518,59.518,10600.0
2020-06-01 14:30:00,62.67,62.76,62.65,62.73,7200.0,59.5275,59.613,59.5085,59.5845,7200.0
2020-06-01 14:40:00,62.74,62.85,62.73,62.84,4876.0,59.594,59.6985,59.5845,59.689,4876.0
2020-06-01 14:50:00,62.81,62.88,62.81,62.82,22488.0,59.6605,59.727,59.6605,59.67,22488.0
2020-06-01 15:00:00,62.83,63.04,62.83,62.9,69080.0,59.6795,59.8789,59.6795,59.7459,69080.0
2020-06-01 15:10:00,62.92,62.92,62.7,62.72,31900.0,59.7649,59.7649,59.556,59.575,31900.0
2020-06-01 15:20:00,62.71,62.8,62.71,62.8,25652.0,59.5655,59.651,59.5655,59.651,25652.0
2020-06-01 15:30:00,62.76,62.8,62.64,62.71,26920.0,59.613,59.651,59.499,59.5655,26920.0
2020-06-01 15:40:00,62.71,62.82,62.7,62.7,86920.0,59.5655,59.67,59.556,59.556,86920.0
2020-06-01 15:50:00,62.7,62.85,62.69,62.71,250452.0,59.556,59.6985,59.5465,59.5655,250452.0
2020-06-02 09:30:00,62.84,62.99,62.5,62.57,72440.0,59.689,59.8314,59.366,59.4325,72440.0
2020-06-02 09:40:00,62.6,62.72,62.36,62.36,122528.0,59.461,59.575,59.233,59.233,122528.0
2020-06-02 09:50:00,62.47,62.85,62.43,62.75,28684.0,59.3375,59.6985,59.2995,59.6035,28684.0
2020-06-02 10:00:00,62.75,62.91,62.74,62.85,37104.0,59.6035,59.7554,59.594,59.6985,37104.0
2020-06-02 10:10:00,62.82,63.09,62.82,63.06,21760.0,59.67,59.9264,59.67,59.8979,21760.0
2020-06-02 10:20:00,63.11,63.48,63.11,63.45,28664.0,59.9454,60.2969,59.9454,60.2684,28664.0
2020-06-02 10:30:00,63.48,63.52,63.38,63.39,40604.0,60.2969,60.3349,60.2019,60.2114,40604.0
2020-06-02 10:40:00,63.4,63.45,63.21,63.45,191724.0,60.2209,60.2684,60.0404,60.2684,191724.0
2020-06-02 10:50:00,63.37,63.54,63.3,63.54,13008.0,60.1924,60.3539,60.1259,60.3539,13008.0
2020-06-02 11:00:00,63.54,63.61,63.27,63.31,968448.0,60.3539,60.4203,60.0974,60.1354,968448.0
2020-06-02 11:10:00,63.36,63.45,63.22,63.41,23296.0,60.1829,60.2684,60.0499,60.2304,23296.0
2020-06-02 11:20:00,63.45,63.52,63.32,63.41,32036.0,60.2684,60.3349,60.1449,60.2304,32036.0
2020-06-02 11:30:00,63.38,63.79,63.38,63.74,12352.0,60.2019,60.5913,60.2019,60.5438,12352.0
2020-06-02 11:40:00,63.73,63.76,63.61,63.76,23320.0,60.5343,60.5628,60.4203,60.5628,23320.0
2020-06-02 11:50:00,63.74,63.84,63.63,63.68,35564.0,60.5438,60.6388,60.4393,60.4868,35564.0
2020-06-02 12:00:00,63.67,63.68,63.54,63.54,11436.0,60.4773,60.4868,60.3539,60.3539,11436.0
2020-06-02 12:10:00,63.54,63.62,63.54,63.62,7200.0,60.3539,60.4298,60.3539,60.4298,7200.0
2020-06-02 12:20:00,63.62,63.7,63.62,63.68,7828.0,60.4298,60.5058,60.4298,60.4868,7828.0
2020-06-02 12:30:00,63.7,63.77,63.63,63.63,45352.0,60.5058,60.5723,60.4393,60.4393,45352.0
2020-06-02 12:40:00,63.59,63.68,63.56,63.67,9600.0,60.4013,60.4868,60.3729,60.4773,9600.0
2020-06-02 12:50:00,63.72,63.78,63.69,63.75,9200.0,60.5248,60.5818,60.4963,60.5533,9200.0
2020-06-02 13:00:00,63.72,63.81,63.72,63.77,11776.0,60.5248,60.6103,60.5248,60.5723,11776.0
2020-06-02 13:10:00,63.77,63.77,63.7,63.7,4000.0,60.5723,60.5723,60.5058,60.5058,4000.0
2020-06-02 13:20:00,63.72,63.73,63.67,63.68,8740.0,60.5248,60.5343,60.4773,60.4868,8740.0
2020-06-02 13:30:00,63.68,63.75,63.63,63.74,20400.0,60.4868,60.5533,60.4393,60.5438,20400.0
2020-06-02 13:40:00,63.73,63.74,63.69,63.71,15700.0,60.5343,60.5438,60.4963,60.5153,15700.0
2020-06-02 13:50:00,63.74,63.82,63.72,63.75,11200.0,60.5438,60.6198,60.5248,60.5533,11200.0
2020-06-02 14:00:00,63.76,63.76,63.66,63.68,29196.0,60.5628,60.5628,60.4678,60.4868,29196.0
2020-06-02 14:10:00,63.69,63.74,63.65,63.65,6036.0,60.4963,60.5438,60.4583,60.4583,6036.0
2020-06-02 14:20:00,63.68,63.7,63.54,63.57,11600.0,60.4868,60.5058,60.3539,60.3824,11600.0
2020-06-02 14:30:00,63.54,63.54,63.4,63.47,8740.0,60.3539,60.3539,60.2209,60.2874,8740.0
2020-06-02 14:40:00,63.51,63.67,63.51,63.67,13352.0,60.3254,60.4773,60.3254,60.4773,13352.0
2020-06-02 14:50:00,63.66,63.81,63.65,63.81,8856.0,60.4678,60.6103,60.4583,60.6103,8856.0
2020-06-02 15:00:00,63.73,63.76,63.58,63.58,28880.0,60.5343,60.5628,60.3919,60.3919,28880.0
2020-06-02 15:10:00,63.53,63.61,63.38,63.38,27600.0,60.3444,60.4203,60.2019,60.2019,27600.0
2020-06-02 15:20:00,63.38,63.47,63.25,63.25,33364.0,60.2019,60.2874,60.0784,60.0784,33364.0
2020-06-02 15:30:00,63.28,63.3,63.21,63.26,20032.0,60.1069,60.1259,60.0404,60.0879,20032.0
2020-06-02 15:40:00,63.28,63.46,63.25,63.46,283164.0,60.1069,60.2779,60.0784,60.2779,283164.0
2020-06-02 15:50:00,63.5,63.77,63.49,63.76,275700.0,60.3159,60.5723,60.3064,60.5628,275700.0
2020-06-03 09:30:00,64.73,65.53,64.16,65.5,120064.0,61.4842,62.2441,60.9428,62.2156,120064.0
2020-06-03 09:40:00,65.75,66.05,65.57,66.01,60208.0,62.453,62.738,62.2821,62.7,60208.0
2020-06-03 09:50:00,66.03,66.1,65.64,65.77,83348.0,62.719,62.7855,62.3486,62.472,83348.0
2020-06-03 10:00:00,65.73,66.0,65.69,65.96,41656.0,62.434,62.6905,62.396,62.6525,41656.0
2020-06-03 10:10:00,65.97,66.13,65.92,66.09,48912.0,62.662,62.814,62.6145,62.776,48912.0
2020-06-03 10:20:00,66.12,66.42,66.09,66.42,32072.0,62.8045,63.0894,62.776,63.0894,32072.0
2020-06-03 10:30:00,66.37,66.67,66.34,66.67,34400.0,63.0419,63.3269,63.0135,63.3269,34400.0
2020-06-03 10:40:00,66.64,66.75,66.64,66.64,34320.0,63.2984,63.4029,63.2984,63.2984,34320.0
2020-06-03 10:50:00,66.66,66.84,66.66,66.73,25304.0,63.3174,63.4884,63.3174,63.3839,25304.0
2020-06-03 11:00:00,66.74,66.92,66.7,66.91,30512.0,63.3934,63.5644,63.3554,63.5549,30512.0
2020-06-03 11:10:00,66.89,66.98,66.88,66.94,37600.0,63.5359,63.6214,63.5264,63.5834,37600.0
2020-06-03 11:20:00,66.88,66.95,66.84,66.94,20400.0,63.5264,63.5929,63.4884,63.5834,20400.0
2020-06-03 11:30:00,66.94,67.33,66.92,67.27,32912.0,63.5834,63.9538,63.5644,63.8968,32912.0
2020-06-03 11:40:00,67.27,67.31,67.11,67.2,24512.0,63.8968,63.9348,63.7448,63.8303,24512.0
2020-06-03 11:50:00,67.22,67.22,67.0,67.02,19864.0,63.8493,63.8493,63.6404,63.6594,19864.0
2020-06-03 12:00:00,66.92,67.03,66.88,66.88,34536.0,63.5644,63.6689,63.5264,63.5264,34536.0
2020-06-03 12:10:00,66.9,66.9,66.58,66.63,27140.0,63.5454,63.5454,63.2414,63.2889,27140.0
2020-06-03 12:20:00,66.66,66.8,66.61,66.8,8400.0,63.3174,63.4504,63.2699,63.4504,8400.0
2020-06-03 12:30:00,66.86,66.97,66.86,66.9,15232.0,63.5074,63.6119,63.5074,63.5454,15232.0
2020-06-03 12:40:00,66.9,67.09,66.9,66.98,26636.0,63.5454,63.7258,63.5454,63.6214,26636.0
2020-06-03 12:50:00,67.0,67.04,66.97,67.01,21656.0,63.6404,63.6784,63.6119,63.6499,21656.0
2020-06-03 13:00:00,67.04,67.04,66.86,66.86,11600.0,63.6784,63.6784,63.5074,63.5074,11600.0
2020-06-03 13:10:00,66.86,66.9,66.85,66.88,11484.0,63.5074,63.5454,63.4979,63.5264,11484.0
2020-06-03 13:20:00,66.88,66.9,66.84,66.85,19020.0,63.5264,63.5454,63.4884,63.4979,19020.0
2020-06-03 13:30:00,66.86,66.92,66.83,66.9,11632.0,63.5074,63.5644,63.4789,63.5454,11632.0
2020-06-03 13:40:00,66.9,66.99,66.9,66.95,12268.0,63.5454,63.6309,63.5454,63.5929,12268.0
2020-06-03 13:50:00,66.9,66.9,66.75,66.81,15136.0,63.5454,63.5454,63.4029,63.4599,15136.0
2020-06-03 14:00:00,66.84,66.91,66.82,66.84,12800.0,63.4884,63.5549,63.4694,63.4884,12800.0
2020-06-03 14:10:00,66.87,67.0,66.86,66.92,37624.0,63.5169,63.6404,63.5074,63.5644,37624.0
2020-06-03 14:20:00,66.95,67.11,66.95,67.08,16720.0,63.5929,63.7448,63.5929,63.7163,16720.0
2020-06-03 14:30:00,67.06,67.14,66.97,67.11,19124.0,63.6974,63.7733,63.6119,63.7448,19124.0
2020-06-03 14:40:00,67.11,67.17,67.08,67.17,16776.0,63.7448,63.8018,63.7163,63.8018,16776.0
2020-06-03 14:50:00,67.14,67.24,67.11,67.15,34716.0,63.7733,63.8683,63.7448,63.7828,34716.0
2020-06-03 15:00:00,67.14,67.15,67.0,67.05,16000.0,63.7733,63.7828,63.6404,63.6879,16000.0
2020-06-03 15:10:00,67.06,67.19,67.0,67.12,32736.0,63.6974,63.8208,63.6404,63.7543,32736.0
2020-06-03 15:20:00,67.11,67.25,67.11,67.16,42544.0,63.7448,63.8778,63.7448,63.7923,42544.0
2020-06-03 15:30:00,67.14,67.39,67.04,67.39,56956.0,63.7733,64.0108,63.6784,64.0108,56956.0
2020-06-03 15:40:00,67.39,67.6,67.39,67.52,150232.0,64.0108,64.2103,64.0108,64.1343,150232.0
2020-06-03 15:50:00,67.51,67.98,67.51,67.68,422492.0,64.1248,64.5712,64.1248,64.2863,422492.0
2020-06-04 09:30:00,67.12,67.68,66.99,67.3,70408.0,63.7543,64.2863,63.6309,63.9253,70408.0
2020-06-04 09:40:00,67.2,67.3,66.89,67.07,48660.0,63.8303,63.9253,63.5359,63.7068,48660.0
2020-06-04 09:50:00,67.1,67.38,67.06,67.38,15112.0,63.7353,64.0013,63.6974,64.0013,15112.0
2020-06-04 10:00:00,67.42,67.5,67.21,67.39,29700.0,64.0393,64.1153,63.8398,64.0108,29700.0
2020-06-04 10:10:00,67.3,67.3,67.14,67.28,23968.0,63.9253,63.9253,63.7733,63.9063,23968.0
2020-06-04 10:20:00,67.21,67.32,66.98,67.32,42000.0,63.8398,63.9443,63.6214,63.9443,42000.0
2020-06-04 10:30:00,67.3,67.62,67.3,67.54,24032.0,63.9253,64.2293,63.9253,64.1533,24032.0
2020-06-04 10:40:00,67.54,67.62,67.36,67.47,17072.0,64.1533,64.2293,63.9823,64.0868,17072.0
2020-06-04 10:50:00,67.43,67.61,67.43,67.57,15292.0,64.0488,64.2198,64.0488,64.1818,15292.0
2020-06-04 11:00:00,67.57,67.68,67.3,67.32,15200.0,64.1818,64.2863,63.9253,63.9443,15200.0
2020-06-04 11:10:00,67.33,67.33,67.03,67.04,14700.0,63.9538,63.9538,63.6689,63.6784,14700.0
2020-06-04 11:20:00,67.04,67.11,66.96,67.08,19480.0,63.6784,63.7448,63.6024,63.7163,19480.0
2020-06-04 11:30:00,67.08,67.16,66.97,67.08,23172.0,63.7163,63.7923,63.6119,63.7163,23172.0
2020-06-04 11:40:00,67.07,67.09,66.9,66.98,22000.0,63.7068,63.7258,63.5454,63.6214,22000.0
2020-06-04 11:50:00,66.9,66.98,66.81,66.88,18980.0,63.5454,63.6214,63.4599,63.5264,18980.0
2020-06-04 12:00:00,66.84,66.89,66.8,66.89,24376.0,63.4884,63.5359,63.4504,63.5359,24376.0
2020-06-04 12:10:00,66.86,67.04,66.86,67.0,14316.0,63.5074,63.6784,63.5074,63.6404,14316.0
2020-06-04 12:20:00,67.0,67.01,66.89,66.89,13200.0,63.6404,63.6499,63.5359,63.5359,13200.0
2020-06-04 12:30:00,66.84,66.84,66.67,66.74,10104.0,63.4884,63.4884,63.3269,63.3934,10104.0
2020-06-04 12:40:00,66.7,66.74,66.64,66.66,15112.0,63.3554,63.3934,63.2984,63.3174,15112.0
2020-06-04 12:50:00,66.67,66.73,66.6,66.71,43488.0,63.3269,63.3839,63.2604,63.3649,43488.0
2020-06-04 13:00:00,66.71,66.98,66.71,66.98,17400.0,63.3649,63.6214,63.3649,63.6214,17400.0
2020-06-04 13:10:00,67.0,67.1,66.95,67.09,21200.0,63.6404,63.7353,63.5929,63.7258,21200.0
2020-06-04 13:20:00,67.09,67.13,67.02,67.03,13200.0,63.7258,63.7638,63.6594,63.6689,13200.0
2020-06-04 13:30:00,67.06,67.23,67.06,67.23,11200.0,63.6974,63.8588,63.6974,63.8588,11200.0
2020-06-04 13:40:00,67.2,67.39,67.2,67.31,13860.0,63.8303,64.0108,63.8303,63.9348,13860.0
2020-06-04 13:50:00,67.3,67.47,67.23,67.42,22020.0,63.9253,64.0868,63.8588,64.0393,22020.0
2020-06-04 14:00:00,67.4,67.42,67.26,67.31,18748.0,64.0203,64.0393,63.8873,63.9348,18748.0
2020-06-04 14:10:00,67.27,67.37,67.23,67.27,12472.0,63.8968,63.9918,63.8588,63.8968,12472.0
2020-06-04 14:20:00,67.26,67.27,67.16,67.2,9600.0,63.8873,63.8968,63.7923,63.8303,9600.0
2020-06-04 14:30:00,67.17,67.21,66.97,67.04,17244.0,63.8018,63.8398,63.6119,63.6784,17244.0
2020-06-04 14:40:00,66.99,67.18,66.96,67.17,11600.0,63.6309,63.8113,63.6024,63.8018,11600.0
2020-06-04 14:50:00,67.19,67.2,66.99,66.99,17600.0,63.8208,63.8303,63.6309,63.6309,17600.0
2020-06-04 15:00:00,66.97,67.03,66.79,66.84,19800.0,63.6119,63.6689,63.4409,63.4884,19800.0
2020-06-04 15:10:00,66.88,66.88,66.53,66.65,28952.0,63.5264,63.5264,63.1939,63.3079,28952.0
2020-06-04 15:20:00,66.67,66.85,66.66,66.74,88028.0,63.3269,63.4979,63.3174,63.3934,88028.0
2020-06-04 15:30:00,66.78,67.0,66.73,66.91,67216.0,63.4314,63.6404,63.3839,63.5549,67216.0
2020-06-04 15:40:00,66.93,67.13,66.81,67.04,70544.0,63.5739,63.7638,63.4599,63.6784,70544.0
2020-06-04 15:50:00,67.07,67.4,66.99,67.32,169428.0,63.7068,64.0203,63.6309,63.9443,169428.0
2020-06-05 09:30:00,69.03,70.16,68.99,69.76,100640.0,65.5686,66.6419,65.5306,66.262,100640.0
2020-06-05 09:40:00,69.82,70.18,69.4,70.18,44676.0,66.319,66.6609,65.92,66.6609,44676.0
2020-06-05 09:50:00,70.23,70.36,69.87,70.06,165376.0,66.7084,66.8319,66.3664,66.5469,165376.0
2020-06-05 10:00:00,70.01,70.34,69.94,70.21,68484.0,66.4994,66.8129,66.4329,66.6894,68484.0
2020-06-05 10:10:00,70.2,70.39,70.07,70.28,36628.0,66.6799,66.8604,66.5564,66.7559,36628.0
2020-06-05 10:20:00,70.32,70.32,69.71,69.8,44652.0,66.7939,66.7939,66.2145,66.3,44652.0
2020-06-05 10:30:00,69.78,69.78,69.45,69.64,33480.0,66.281,66.281,65.9675,66.148,33480.0
2020-06-05 10:40:00,69.7,70.43,69.64,70.33,36400.0,66.205,66.8984,66.148,66.8034,36400.0
2020-06-05 10:50:00,70.32,70.63,70.31,70.5,38780.0,66.7939,67.0883,66.7844,66.9649,38780.0
2020-06-05 11:00:00,70.51,70.85,70.51,70.69,46060.0,66.9744,67.2973,66.9744,67.1453,46060.0
2020-06-05 11:10:00,70.74,70.9,70.61,70.87,46164.0,67.1928,67.3448,67.0693,67.3163,46164.0
2020-06-05 11:20:00,70.9,71.12,70.86,71.02,41216.0,67.3448,67.5538,67.3068,67.4588,41216.0
2020-06-05 11:30:00,71.03,71.19,70.85,70.9,35612.0,67.4683,67.6203,67.2973,67.3448,35612.0
2020-06-05 11:40:00,70.91,70.96,70.77,70.84,43632.0,67.3543,67.4018,67.2213,67.2878,43632.0
2020-06-05 11:50:00,70.89,71.11,70.89,71.06,33236.0,67.3353,67.5443,67.3353,67.4968,33236.0
2020-06-05 12:00:00,71.05,71.19,70.99,71.13,23600.0,67.4873,67.6203,67.4303,67.5633,23600.0
2020-06-05 12:10:00,71.17,71.17,70.87,70.91,30276.0,67.6013,67.6013,67.3163,67.3543,30276.0
2020-06-05 12:20:00,70.92,70.94,70.76,70.89,132728.0,67.3638,67.3828,67.2118,67.3353,132728.0
2020-06-05 12:30:00,70.91,71.23,70.91,71.12,48568.0,67.3543,67.6583,67.3543,67.5538,48568.0
2020-06-05 12:40:00,71.14,71.26,71.12,71.15,70200.0,67.5728,67.6867,67.5538,67.5823,70200.0
2020-06-05 12:50:00,71.12,71.16,70.92,71.04,51416.0,67.5538,67.5918,67.3638,67.4778,51416.0
2020-06-05 13:00:00,70.96,71.08,70.91,71.03,24540.0,67.4018,67.5158,67.3543,67.4683,24540.0
2020-06-05 13:10:00,71.0,71.0,70.72,70.73,19400.0,67.4398,67.4398,67.1738,67.1833,19400.0
2020-06-05 13:20:00,70.76,70.86,70.69,70.86,23600.0,67.2118,67.3068,67.1453,67.3068,23600.0
2020-06-05 13:30:00,70.85,70.95,70.68,70.83,38000.0,67.2973,67.3923,67.1358,67.2783,38000.0
2020-06-05 13:40:00,70.82,70.89,70.73,70.73,27300.0,67.2688,67.3353,67.1833,67.1833,27300.0
2020-06-05 13:50:00,70.76,70.81,70.68,70.8,78304.0,67.2118,67.2593,67.1358,67.2498,78304.0
2020-06-05 14:00:00,70.81,71.07,70.81,70.95,33352.0,67.2593,67.5063,67.2593,67.3923,33352.0
2020-06-05 14:10:00,70.96,70.97,70.71,70.78,15600.0,67.4018,67.4113,67.1643,67.2308,15600.0
2020-06-05 14:20:00,70.73,70.92,70.72,70.89,53736.0,67.1833,67.3638,67.1738,67.3353,53736.0
2020-06-05 14:30:00,70.88,71.09,70.82,70.95,47428.0,67.3258,67.5253,67.2688,67.3923,47428.0
2020-06-05 14:40:00,71.06,71.14,71.01,71.05,24464.0,67.4968,67.5728,67.4493,67.4873,24464.0
2020-06-05 14:50:00,71.1,71.11,70.89,71.11,51612.0,67.5348,67.5443,67.3353,67.5443,51612.0
2020-06-05 15:00:00,71.14,71.18,70.95,71.06,48276.0,67.5728,67.6108,67.3923,67.4968,48276.0
2020-06-05 15:10:00,71.05,71.08,70.93,71.08,71128.0,67.4873,67.5158,67.3733,67.5158,71128.0
2020-06-05 15:20:00,71.05,71.16,70.95,71.13,80888.0,67.4873,67.5918,67.3923,67.5633,80888.0
2020-06-05 15:30:00,71.11,71.13,70.93,71.07,102984.0,67.5443,67.5633,67.3733,67.5063,102984.0
2020-06-05 15:40:00,71.06,71.24,71.04,71.18,188472.0,67.4968,67.6677,67.4778,67.6108,188472.0
2020-06-05 15:50:00,71.22,71.65,71.22,71.63,487292.0,67.6488,68.0572,67.6488,68.0382,487292.0
2020-06-08 09:30:00,72.5,72.61,71.43,72.27,94740.0,68.8646,68.9691,67.8482,68.6461,94740.0
2020-06-08 09:40:00,72.23,72.31,71.67,71.75,47336.0,68.6081,68.6841,68.0762,68.1522,47336.0
2020-06-08 09:50:00,71.7,71.82,71.4,71.58,28460.0,68.1047,68.2187,67.8197,67.9907,28460.0
2020-06-08 10:00:00,71.63,71.74,71.34,71.73,46244.0,68.0382,68.1427,67.7627,68.1332,46244.0
2020-06-08 10:10:00,71.78,71.86,71.47,71.47,25344.0,68.1807,68.2567,67.8862,67.8862,25344.0
2020-06-08 10:20:00,71.5,71.66,71.34,71.36,56056.0,67.9147,68.0667,67.7627,67.7817,56056.0
2020-06-08 10:30:00,71.39,71.72,71.39,71.67,65204.0,67.8102,68.1237,67.8102,68.0762,65204.0
2020-06-08 10:40:00,71.64,72.03,71.63,72.03,39992.0,68.0477,68.4181,68.0382,68.4181,39992.0
2020-06-08 10:50:00,72.03,72.12,71.87,71.99,25504.0,68.4181,68.5036,68.2662,68.3801,25504.0
2020-06-08 11:00:00,71.99,72.27,71.98,72.19,28232.0,68.3801,68.6461,68.3706,68.5701,28232.0
2020-06-08 11:10:00,72.23,72.35,72.18,72.27,26016.0,68.6081,68.7221,68.5606,68.6461,26016.0
2020-06-08 11:20:00,72.22,72.36,72.2,72.31,28200.0,68.5986,68.7316,68.5796,68.6841,28200.0
2020-06-08 11:30:00,72.31,72.37,72.11,72.19,24016.0,68.6841,68.7411,68.4941,68.5701,24016.0
2020-06-08 11:40:00,72.2,72.36,72.1,72.33,19756.0,68.5796,68.7316,68.4846,68.7031,19756.0
2020-06-08 11:50:00,72.3,72.42,72.29,72.39,25920.0,68.6746,68.7886,68.6651,68.7601,25920.0
2020-06-08 12:00:00,72.43,72.48,72.32,72.47,25128.0,68.7981,68.8456,68.6936,68.8361,25128.0
2020-06-08 12:10:00,72.46,72.59,72.36,72.39,22560.0,68.8266,68.9501,68.7316,68.7601,22560.0
2020-06-08 12:20:00,72.4,72.48,72.35,72.42,24424.0,68.7696,68.8456,68.7221,68.7886,24424.0
2020-06-08 12:30:00,72.39,72.49,72.36,72.44,22012.0,68.7601,68.8551,68.7316,68.8076,22012.0
2020-06-08 12:40:00,72.44,72.49,72.27,72.3,19272.0,68.8076,68.8551,68.6461,68.6746,19272.0
2020-06-08 12:50:00,72.3,72.33,71.99,72.03,17328.0,68.6746,68.7031,68.3801,68.4181,17328.0
2020-06-08 13:00:00,71.95,72.06,71.92,72.06,20932.0,68.3421,68.4466,68.3137,68.4466,20932.0
2020-06-08 13:10:00,72.08,72.2,72.08,72.14,19588.0,68.4656,68.5796,68.4656,68.5226,19588.0
2020-06-08 13:20:00,72.14,72.2,72.13,72.17,16268.0,68.5226,68.5796,68.5131,68.5511,16268.0
2020-06-08 13:30:00,72.17,72.47,72.16,72.43,27812.0,68.5511,68.8361,68.5416,68.7981,27812.0
2020-06-08 13:40:00,72.4,72.46,72.36,72.38,27368.0,68.7696,68.8266,68.7316,68.7506,27368.0
2020-06-08 13:50:00,72.36,72.54,72.34,72.46,47864.0,68.7316,68.9026,68.7126,68.8266,47864.0
2020-06-08 14:00:00,72.46,72.55,72.39,72.5,38836.0,68.8266,68.9121,68.7601,68.8646,38836.0
2020-06-08 14:10:00,72.51,72.51,72.25,72.32,30636.0,68.8741,68.8741,68.6271,68.6936,30636.0
2020-06-08 14:20:00,72.33,72.48,72.31,72.45,29008.0,68.7031,68.8456,68.6841,68.8171,29008.0
2020-06-08 14:30:00,72.42,72.53,72.41,72.5,35928.0,68.7886,68.8931,68.7791,68.8646,35928.0
2020-06-08 14:40:00,72.51,72.68,72.46,72.68,23832.0,68.8741,69.0355,68.8266,69.0355,23832.0
2020-06-08 14:50:00,72.67,72.67,72.58,72.63,16400.0,69.026,69.026,68.9406,68.988,16400.0
2020-06-08 15:00:00,72.64,72.65,72.5,72.61,57544.0,68.9975,69.007,68.8646,68.9691,57544.0
2020-06-08 15:10:00,72.56,72.61,72.53,72.53,33704.0,68.9216,68.9691,68.8931,68.8931,33704.0
2020-06-08 15:20:00,72.54,72.62,72.5,72.58,64224.0,68.9026,68.9786,68.8646,68.9406,64224.0
2020-06-08 15:30:00,72.59,72.63,72.47,72.55,81264.0,68.9501,68.988,68.8361,68.9121,81264.0
2020-06-08 15:40:00,72.53,72.77,72.48,72.7,166960.0,68.8931,69.121,68.8456,69.0545,166960.0
2020-06-08 15:50:00,72.73,73.03,72.73,72.86,270440.0,69.083,69.368,69.083,69.2065,270440.0
2020-06-09 09:30:00,71.47,71.73,71.02,71.17,87616.0,67.8862,68.1332,67.4588,67.6013,87616.0
2020-06-09 09:40:00,71.21,71.63,71.21,71.47,46300.0,67.6393,68.0382,67.6393,67.8862,46300.0
2020-06-09 09:50:00,71.49,71.73,71.42,71.58,60400.0,67.9052,68.1332,67.8387,67.9907,60400.0
2020-06-09 10:00:00,71.59,71.59,70.89,70.89,25588.0,68.0002,68.0002,67.3353,67.3353,25588.0
2020-06-09 10:10:00,70.92,70.92,70.71,70.92,23240.0,67.3638,67.3638,67.1643,67.3638,23240.0
2020-06-09 10:20:00,70.95,71.01,70.89,70.98,24908.0,67.3923,67.4493,67.3353,67.4208,24908.0
2020-06-09 10:30:00,70.95,70.97,70.85,70.86,15364.0,67.3923,67.4113,67.2973,67.3068,15364.0
2020-06-09 10:40:00,70.89,71.13,70.86,71.09,26000.0,67.3353,67.5633,67.3068,67.5253,26000.0
2020-06-09 10:50:00,71.14,71.4,71.1,71.3,22120.0,67.5728,67.8197,67.5348,67.7247,22120.0
2020-06-09 11:00:00,71.26,71.41,71.08,71.08,28800.0,67.6867,67.8292,67.5158,67.5158,28800.0
2020-06-09 11:10:00,71.11,71.19,71.05,71.12,15260.0,67.5443,67.6203,67.4873,67.5538,15260.0
2020-06-09 11:20:00,71.09,71.3,71.08,71.29,26044.0,67.5253,67.7247,67.5158,67.7152,26044.0
2020-06-09 11:30:00,71.25,71.32,71.21,71.29,9200.0,67.6772,67.7437,67.6393,67.7152,9200.0
2020-06-09 11:40:00,71.29,71.29,71.11,71.14,10400.0,67.7152,67.7152,67.5443,67.5728,10400.0
2020-06-09 11:50:00,71.14,71.14,71.0,71.03,6400.0,67.5728,67.5728,67.4398,67.4683,6400.0
2020-06-09 12:00:00,70.99,70.99,70.85,70.89,12396.0,67.4303,67.4303,67.2973,67.3353,12396.0
2020-06-09 12:10:00,70.91,70.98,70.91,70.95,9820.0,67.3543,67.4208,67.3543,67.3923,9820.0
2020-06-09 12:20:00,70.97,71.04,70.97,71.03,10000.0,67.4113,67.4778,67.4113,67.4683,10000.0
2020-06-09 12:30:00,71.03,71.19,71.02,71.16,13256.0,67.4683,67.6203,67.4588,67.5918,13256.0
2020-06-09 12:40:00,71.14,71.2,71.11,71.19,10260.0,67.5728,67.6298,67.5443,67.6203,10260.0
2020-06-09 12:50:00,71.17,71.24,71.03,71.1,38600.0,67.6013,67.6677,67.4683,67.5348,38600.0
2020-06-09 13:00:00,71.1,71.1,71.01,71.06,7200.0,67.5348,67.5348,67.4493,67.4968,7200.0
2020-06-09 13:10:00,71.08,71.17,71.08,71.16,9200.0,67.5158,67.6013,67.5158,67.5918,9200.0
2020-06-09 13:20:00,71.17,71.33,71.17,71.3,14400.0,67.6013,67.7532,67.6013,67.7247,14400.0
2020-06-09 13:30:00,71.34,71.46,71.34,71.37,25544.0,67.7627,67.8767,67.7627,67.7912,25544.0
2020-06-09 13:40:00,71.36,71.42,71.33,71.37,19524.0,67.7817,67.8387,67.7532,67.7912,19524.0
2020-06-09 13:50:00,71.32,71.38,71.13,71.13,22456.0,67.7437,67.8007,67.5633,67.5633,22456.0
2020-06-09 14:00:00,71.16,71.19,70.94,70.94,20048.0,67.5918,67.6203,67.3828,67.3828,20048.0
2020-06-09 14:10:00,71.0,71.12,70.93,70.93,20336.0,67.4398,67.5538,67.3733,67.3733,20336.0
2020-06-09 14:20:00,70.92,70.99,70.87,70.9,12600.0,67.3638,67.4303,67.3163,67.3448,12600.0
2020-06-09 14:30:00,70.89,70.96,70.85,70.9,14800.0,67.3353,67.4018,67.2973,67.3448,14800.0
2020-06-09 14:40:00,70.89,70.92,70.8,70.87,28972.0,67.3353,67.3638,67.2498,67.3163,28972.0
2020-06-09 14:50:00,70.86,70.99,70.86,70.91,44672.0,67.3068,67.4303,67.3068,67.3543,44672.0
2020-06-09 15:00:00,70.94,70.94,70.79,70.84,25984.0,67.3828,67.3828,67.2403,67.2878,25984.0
2020-06-09 15:10:00,70.84,71.05,70.81,71.05,19892.0,67.2878,67.4873,67.2593,67.4873,19892.0
2020-06-09 15:20:00,71.06,71.1,70.9,70.94,48572.0,67.4968,67.5348,67.3448,67.3828,48572.0
2020-06-09 15:30:00,70.92,70.92,70.6,70.65,53928.0,67.3638,67.3638,67.0598,67.1073,53928.0
2020-06-09 15:40:00,70.66,70.74,70.45,70.53,51400.0,67.1168,67.1928,66.9174,66.9934,51400.0
2020-06-09 15:50:00,70.53,70.92,70.5,70.76,292800.0,66.9934,67.3638,66.9649,67.2118,292800.0
2020-06-10 09:30:00,70.82,70.94,70.11,70.12,48828.0,67.2688,67.3828,66.5944,66.6039,48828.0
2020-06-10 09:40:00,70.12,70.12,69.47,69.66,46368.0,66.6039,66.6039,65.9865,66.167,46368.0
2020-06-10 09:50:00,69.71,69.71,69.12,69.41,53132.0,66.2145,66.2145,65.6541,65.9295,53132.0
2020-06-10 10:00:00,69.37,69.51,69.08,69.21,96864.0,65.8915,66.0245,65.6161,65.7395,96864.0
2020-06-10 10:10:00,69.22,69.22,68.77,68.87,44684.0,65.749,65.749,65.3216,65.4166,44684.0
2020-06-10 10:20:00,68.85,69.09,68.81,69.04,20472.0,65.3976,65.6256,65.3596,65.5781,20472.0
2020-06-10 10:30:00,69.02,69.25,68.97,69.11,90012.0,65.5591,65.7775,65.5116,65.6446,90012.0
2020-06-10 10:40:00,69.1,69.16,68.99,69.1,52996.0,65.6351,65.692,65.5306,65.6351,52996.0
2020-06-10 10:50:00,69.1,69.14,68.92,69.06,19112.0,65.6351,65.6731,65.4641,65.5971,19112.0
2020-06-10 11:00:00,69.06,69.15,69.02,69.02,35312.0,65.5971,65.6825,65.5591,65.5591,35312.0
2020-06-10 11:10:00,68.95,69.26,68.92,69.26,17232.0,65.4926,65.787,65.4641,65.787,17232.0
2020-06-10 11:20:00,69.26,69.51,69.26,69.33,25056.0,65.787,66.0245,65.787,65.8535,25056.0
2020-06-10 11:30:00,69.36,69.48,69.22,69.46,104764.0,65.882,65.996,65.749,65.977,104764.0
2020-06-10 11:40:00,69.48,69.6,69.31,69.53,88140.0,65.996,66.11,65.8345,66.0435,88140.0
2020-06-10 11:50:00,69.56,69.78,69.54,69.73,12032.0,66.072,66.281,66.053,66.2335,12032.0
2020-06-10 12:00:00,69.76,70.0,69.73,69.74,16352.0,66.262,66.4899,66.2335,66.243,16352.0
2020-06-10 12:10:00,69.76,69.93,69.76,69.91,12928.0,66.262,66.4234,66.262,66.4044,12928.0
2020-06-10 12:20:00,69.91,69.92,69.85,69.85,6560.0,66.4044,66.4139,66.3474,66.3474,6560.0
2020-06-10 12:30:00,69.82,69.83,69.7,69.75,7672.0,66.319,66.3285,66.205,66.2525,7672.0
2020-06-10 12:40:00,69.71,69.73,69.63,69.65,11676.0,66.2145,66.2335,66.1385,66.1575,11676.0
2020-06-10 12:50:00,69.67,69.72,69.64,69.72,10800.0,66.1765,66.224,66.148,66.224,10800.0
2020-06-10 13:00:00,69.7,69.7,69.45,69.58,33024.0,66.205,66.205,65.9675,66.091,33024.0
2020-06-10 13:10:00,69.58,69.58,69.44,69.53,6452.0,66.091,66.091,65.958,66.0435,6452.0
2020-06-10 13:20:00,69.57,69.6,69.54,69.54,10000.0,66.0815,66.11,66.053,66.053,10000.0
2020-06-10 13:30:00,69.56,69.58,69.53,69.56,14800.0,66.072,66.091,66.0435,66.072,14800.0
2020-06-10 13:40:00,69.54,69.77,69.53,69.77,18560.0,66.053,66.2715,66.0435,66.2715,18560.0
2020-06-10 13:50:00,69.78,69.87,69.74,69.84,12008.0,66.281,66.3664,66.243,66.338,12008.0
2020-06-10 14:00:00,70.0,70.4,69.83,70.07,18664.0,66.4899,66.8699,66.3285,66.5564,18664.0
2020-06-10 14:10:00,70.15,70.42,70.12,70.32,34816.0,66.6324,66.8889,66.6039,66.7939,34816.0
2020-06-10 14:20:00,70.34,70.5,70.23,70.44,25344.0,66.8129,66.9649,66.7084,66.9079,25344.0
2020-06-10 14:30:00,70.44,70.46,70.01,70.01,27732.0,66.9079,66.9269,66.4994,66.4994,27732.0
2020-06-10 14:40:00,70.0,70.13,69.77,69.96,23260.0,66.4899,66.6134,66.2715,66.4519,23260.0
2020-06-10 14:50:00,69.9,69.9,69.48,69.7,36160.0,66.3949,66.3949,65.996,66.205,36160.0
2020-06-10 15:00:00,69.74,70.08,69.61,69.99,29780.0,66.243,66.5659,66.1195,66.4804,29780.0
2020-06-10 15:10:00,69.95,70.13,69.92,70.11,20800.0,66.4424,66.6134,66.4139,66.5944,20800.0
2020-06-10 15:20:00,70.02,70.15,69.81,70.15,36548.0,66.5089,66.6324,66.3095,66.6324,36548.0
2020-06-10 15:30:00,70.14,70.18,70.01,70.11,26996.0,66.6229,66.6609,66.4994,66.5944,26996.0
2020-06-10 15:40:00,70.06,70.22,69.68,69.81,51376.0,66.5469,66.6989,66.186,66.3095,51376.0
2020-06-10 15:50:00,69.8,69.86,69.41,69.55,169996.0,66.3,66.3569,65.9295,66.0625,169996.0
2020-06-11 09:30:00,66.67,66.85,66.0,66.55,131920.0,63.3269,63.4979,62.6905,63.2129,131920.0
2020-06-11 09:40:00,66.55,67.14,66.45,67.08,63308.0,63.2129,63.7733,63.1179,63.7163,63308.0
2020-06-11 09:50:00,67.06,67.4,66.94,67.14,46620.0,63.6974,64.0203,63.5834,63.7733,46620.0
2020-06-11 10:00:00,67.19,67.2,66.8,67.08,48588.0,63.8208,63.8303,63.4504,63.7163,48588.0
2020-06-11 10:10:00,67.07,67.75,67.07,67.75,64364.0,63.7068,64.3528,63.7068,64.3528,64364.0
2020-06-11 10:20:00,67.81,67.92,67.2,67.2,104332.0,64.4097,64.5142,63.8303,63.8303,104332.0
2020-06-11 10:30:00,67.11,67.63,67.11,67.4,21572.0,63.7448,64.2388,63.7448,64.0203,21572.0
2020-06-11 10:40:00,67.31,67.44,67.05,67.1,24056.0,63.9348,64.0583,63.6879,63.7353,24056.0
2020-06-11 10:50:00,67.04,67.07,66.86,66.92,25196.0,63.6784,63.7068,63.5074,63.5644,25196.0
2020-06-11 11:00:00,66.86,66.91,66.74,66.8,37744.0,63.5074,63.5549,63.3934,63.4504,37744.0
2020-06-11 11:10:00,66.78,66.9,66.63,66.9,16868.0,63.4314,63.5454,63.2889,63.5454,16868.0
2020-06-11 11:20:00,66.9,66.9,66.74,66.74,15640.0,63.5454,63.5454,63.3934,63.3934,15640.0
2020-06-11 11:30:00,66.77,66.81,66.57,66.57,28972.0,63.4219,63.4599,63.2319,63.2319,28972.0
2020-06-11 11:40:00,66.54,66.55,66.19,66.24,56056.0,63.2034,63.2129,62.871,62.9185,56056.0
2020-06-11 11:50:00,66.21,66.33,66.14,66.3,36324.0,62.89,63.004,62.8235,62.9755,36324.0
2020-06-11 12:00:00,66.28,66.28,65.98,65.98,47208.0,62.9565,62.9565,62.6715,62.6715,47208.0
2020-06-11 12:10:00,65.98,66.07,65.79,65.79,24960.0,62.6715,62.757,62.491,62.491,24960.0
2020-06-11 12:20:00,65.81,65.92,65.67,65.78,42052.0,62.51,62.6145,62.3771,62.4815,42052.0
2020-06-11 12:30:00,65.86,66.19,65.85,65.89,43740.0,62.5575,62.871,62.548,62.586,43740.0
2020-06-11 12:40:00,65.91,65.91,65.57,65.62,61272.0,62.605,62.605,62.2821,62.3296,61272.0
2020-06-11 12:50:00,65.63,65.64,65.48,65.58,82732.0,62.3391,62.3486,62.1966,62.2916,82732.0
2020-06-11 13:00:00,65.54,65.83,65.54,65.65,34852.0,62.2536,62.529,62.2536,62.3581,34852.0
2020-06-11 13:10:00,65.65,65.91,65.61,65.8,27140.0,62.3581,62.605,62.3201,62.5005,27140.0
2020-06-11 13:20:00,65.83,65.96,65.75,65.81,30016.0,62.529,62.6525,62.453,62.51,30016.0
2020-06-11 13:30:00,65.75,65.94,65.74,65.78,32796.0,62.453,62.6335,62.4435,62.4815,32796.0
2020-06-11 13:40:00,65.77,65.8,65.58,65.7,20000.0,62.472,62.5005,62.2916,62.4055,20000.0
2020-06-11 13:50:00,65.67,66.13,65.65,66.05,16016.0,62.3771,62.814,62.3581,62.738,16016.0
2020-06-11 14:00:00,66.04,66.04,65.75,65.93,23056.0,62.7285,62.7285,62.453,62.624,23056.0
2020-06-11 14:10:00,65.96,65.97,65.71,65.75,13464.0,62.6525,62.662,62.415,62.453,13464.0
2020-06-11 14:20:00,65.74,66.06,65.72,65.99,25692.0,62.4435,62.7475,62.4245,62.681,25692.0
2020-06-11 14:30:00,65.92,65.95,65.63,65.73,76168.0,62.6145,62.643,62.3391,62.434,76168.0
2020-06-11 14:40:00,65.74,65.83,65.64,65.75,55100.0,62.4435,62.529,62.3486,62.453,55100.0
2020-06-11 14:50:00,65.77,65.82,65.58,65.72,68824.0,62.472,62.5195,62.2916,62.4245,68824.0
2020-06-11 15:00:00,65.72,66.0,65.65,65.86,57604.0,62.4245,62.6905,62.3581,62.5575,57604.0
2020-06-11 15:10:00,65.92,65.93,65.64,65.8,90632.0,62.6145,62.624,62.3486,62.5005,90632.0
2020-06-11 15:20:00,65.77,65.79,65.59,65.73,170944.0,62.472,62.491,62.3011,62.434,170944.0
2020-06-11 15:30:00,65.67,65.84,65.61,65.81,70008.0,62.3771,62.5385,62.3201,62.51,70008.0
2020-06-11 15:40:00,65.8,66.18,65.78,66.06,65764.0,62.5005,62.8615,62.4815,62.7475,65764.0
2020-06-11 15:50:00,65.97,66.01,65.66,66.0,274624.0,62.662,62.7,62.3676,62.6905,274624.0
2020-06-12 09:30:00,67.85,68.13,67.36,67.89,73336.0,64.4477,64.7137,63.9823,64.4857,73336.0
2020-06-12 09:40:00,68.05,68.24,67.68,67.68,39256.0,64.6377,64.8182,64.2863,64.2863,39256.0
2020-06-12 09:50:00,67.54,67.69,67.02,67.09,25156.0,64.1533,64.2958,63.6594,63.7258,25156.0
2020-06-12 10:00:00,67.1,67.39,67.1,67.26,29560.0,63.7353,64.0108,63.7353,63.8873,29560.0
2020-06-12 10:10:00,67.25,67.3,66.91,66.91,28480.0,63.8778,63.9253,63.5549,63.5549,28480.0
2020-06-12 10:20:00,67.0,67.17,66.87,66.94,18480.0,63.6404,63.8018,63.5169,63.5834,18480.0
2020-06-12 10:30:00,66.96,66.97,66.53,66.58,21392.0,63.6024,63.6119,63.1939,63.2414,21392.0
2020-06-12 10:40:00,66.58,66.94,66.51,66.82,57936.0,63.2414,63.5834,63.1749,63.4694,57936.0
2020-06-12 10:50:00,66.66,66.67,66.14,66.16,43272.0,63.3174,63.3269,62.8235,62.8425,43272.0
2020-06-12 11:00:00,66.27,66.33,65.81,66.31,36380.0,62.947,63.004,62.51,62.985,36380.0
2020-06-12 11:10:00,66.4,66.47,66.05,66.06,55332.0,63.0704,63.1369,62.738,62.7475,55332.0
2020-06-12 11:20:00,66.13,66.44,65.97,66.39,28800.0,62.814,63.1084,62.662,63.0609,28800.0
2020-06-12 11:30:00,66.42,66.86,66.25,66.76,23132.0,63.0894,63.5074,62.928,63.4124,23132.0
2020-06-12 11:40:00,66.67,66.81,66.59,66.72,14800.0,63.3269,63.4599,63.2509,63.3744,14800.0
2020-06-12 11:50:00,66.65,67.11,66.56,67.11,13200.0,63.3079,63.7448,63.2224,63.7448,13200.0
2020-06-12 12:00:00,67.1,67.1,66.86,67.09,23692.0,63.7353,63.7353,63.5074,63.7258,23692.0
2020-06-12 12:10:00,67.0,67.04,66.78,66.92,20160.0,63.6404,63.6784,63.4314,63.5644,20160.0
2020-06-12 12:20:00,66.88,66.9,66.6,66.72,16468.0,63.5264,63.5454,63.2604,63.3744,16468.0
2020-06-12 12:30:00,66.63,66.7,66.45,66.46,20980.0,63.2889,63.3554,63.1179,63.1274,20980.0
2020-06-12 12:40:00,66.47,66.65,66.4,66.46,10800.0,63.1369,63.3079,63.0704,63.1274,10800.0
2020-06-12 12:50:00,66.44,66.6,66.44,66.55,13444.0,63.1084,63.2604,63.1084,63.2129,13444.0
2020-06-12 13:00:00,66.61,66.61,66.28,66.32,41300.0,63.2699,63.2699,62.9565,62.9945,41300.0
2020-06-12 13:10:00,66.36,66.36,66.14,66.14,13296.0,63.0325,63.0325,62.8235,62.8235,13296.0
2020-06-12 13:20:00,66.19,66.26,65.89,66.04,39920.0,62.871,62.9375,62.586,62.7285,39920.0
2020-06-12 13:30:00,66.03,66.05,65.72,65.72,12000.0,62.719,62.738,62.4245,62.4245,12000.0
2020-06-12 13:40:00,65.71,65.83,65.36,65.53,15724.0,62.415,62.529,62.0826,62.2441,15724.0
2020-06-12 13:50:00,65.47,65.54,65.28,65.4,12840.0,62.1871,62.2536,62.0066,62.1206,12840.0
2020-06-12 14:00:00,65.12,65.47,65.11,65.18,22460.0,61.8546,62.1871,61.8451,61.9116,22460.0
2020-06-12 14:10:00,65.28,65.63,65.16,65.26,28436.0,62.0066,62.3391,61.8926,61.9876,28436.0
2020-06-12 14:20:00,65.23,65.46,65.22,65.46,12400.0,61.9591,62.1776,61.9496,62.1776,12400.0
2020-06-12 14:30:00,65.64,66.0,65.63,65.71,8400.0,62.3486,62.6905,62.3391,62.415,8400.0
2020-06-12 14:40:00,65.61,65.72,65.41,65.63,21892.0,62.3201,62.4245,62.1301,62.3391,21892.0
2020-06-12 14:50:00,65.61,65.74,65.45,65.7,10868.0,62.3201,62.4435,62.1681,62.4055,10868.0
2020-06-12 15:00:00,65.8,66.15,65.8,66.14,34400.0,62.5005,62.833,62.5005,62.8235,34400.0
2020-06-12 15:10:00,66.13,66.25,66.0,66.09,13224.0,62.814,62.928,62.6905,62.776,13224.0
2020-06-12 15:20:00,66.13,66.13,65.79,65.92,9200.0,62.814,62.814,62.491,62.6145,9200.0
2020-06-12 15:30:00,65.92,66.1,65.79,66.04,29960.0,62.6145,62.7855,62.491,62.7285,29960.0
2020-06-12 15:40:00,66.11,66.85,65.98,66.85,22844.0,62.795,63.4979,62.6715,63.4979,22844.0
2020-06-12 15:50:00,66.52,66.67,66.4,66.53,144764.0,63.1844,63.3269,63.0704,63.1939,144764.0
2020-06-15 09:30:00,64.65,65.19,64.33,65.04,83852.0,61.4082,61.9211,61.1042,61.7786,83852.0
2020-06-15 09:40:00,64.96,65.14,64.68,64.84,38000.0,61.7027,61.8736,61.4367,61.5887,38000.0
2020-06-15 09:50:00,64.92,65.32,64.87,65.11,27712.0,61.6647,62.0446,61.6172,61.8451,27712.0
2020-06-15 10:00:00,65.02,65.43,65.01,65.32,23600.0,61.7596,62.1491,61.7501,62.0446,23600.0
2020-06-15 10:10:00,65.27,65.48,64.81,65.17,118972.0,61.9971,62.1966,61.5602,61.9021,118972.0
2020-06-15 10:20:00,65.23,65.23,65.04,65.08,15048.0,61.9591,61.9591,61.7786,61.8166,15048.0
2020-06-15 10:30:00,65.01,65.47,65.0,65.24,15328.0,61.7501,62.1871,61.7406,61.9686,15328.0
2020-06-15 10:40:00,65.13,65.65,65.13,65.61,28616.0,61.8641,62.3581,61.8641,62.3201,28616.0
2020-06-15 10:50:00,65.55,65.65,65.47,65.48,9600.0,62.2631,62.3581,62.1871,62.1966,9600.0
2020-06-15 11:00:00,65.5,65.95,65.48,65.88,20400.0,62.2156,62.643,62.1966,62.5765,20400.0
2020-06-15 11:10:00,65.91,65.94,65.05,65.26,117648.0,62.605,62.6335,61.7881,61.9876,117648.0
2020-06-15 11:20:00,65.34,65.39,65.18,65.23,31256.0,62.0636,62.1111,61.9116,61.9591,31256.0
2020-06-15 11:30:00,65.24,65.4,65.18,65.36,15640.0,61.9686,62.1206,61.9116,62.0826,15640.0
2020-06-15 11:40:00,65.41,65.42,65.14,65.14,11672.0,62.1301,62.1396,61.8736,61.8736,11672.0
2020-06-15 11:50:00,65.24,65.48,65.21,65.45,15600.0,61.9686,62.1966,61.9401,62.1681,15600.0
2020-06-15 12:00:00,65.42,65.83,65.39,65.76,14016.0,62.1396,62.529,62.1111,62.4625,14016.0
2020-06-15 12:10:00,65.76,65.88,65.71,65.83,18060.0,62.4625,62.5765,62.415,62.529,18060.0
2020-06-15 12:20:00,65.81,66.04,65.8,66.0,18992.0,62.51,62.7285,62.5005,62.6905,18992.0
2020-06-15 12:30:00,65.97,65.98,65.82,65.91,10400.0,62.662,62.6715,62.5195,62.605,10400.0
2020-06-15 12:40:00,65.88,66.05,65.88,66.0,18864.0,62.5765,62.738,62.5765,62.6905,18864.0
2020-06-15 12:50:00,65.97,66.16,65.88,66.16,10880.0,62.662,62.8425,62.5765,62.8425,10880.0
2020-06-15 13:00:00,66.23,66.28,66.11,66.25,11468.0,62.909,62.9565,62.795,62.928,11468.0
2020-06-15 13:10:00,66.26,66.32,66.1,66.1,19620.0,62.9375,62.9945,62.7855,62.7855,19620.0
2020-06-15 13:20:00,66.12,66.17,66.06,66.13,8792.0,62.8045,62.852,62.7475,62.814,8792.0
2020-06-15 13:30:00,66.1,66.12,65.99,66.09,12000.0,62.7855,62.8045,62.681,62.776,12000.0
2020-06-15 13:40:00,66.06,66.06,65.77,65.77,13200.0,62.7475,62.7475,62.472,62.472,13200.0
2020-06-15 13:50:00,65.77,66.0,65.77,65.81,27460.0,62.472,62.6905,62.472,62.51,27460.0
2020-06-15 14:00:00,65.87,66.73,65.87,66.62,21444.0,62.567,63.3839,62.567,63.2794,21444.0
2020-06-15 14:10:00,66.71,66.89,66.46,66.67,23428.0,63.3649,63.5359,63.1274,63.3269,23428.0
2020-06-15 14:20:00,66.78,66.78,66.52,66.61,37492.0,63.4314,63.4314,63.1844,63.2699,37492.0
2020-06-15 14:30:00,66.62,66.68,66.35,66.57,23520.0,63.2794,63.3364,63.023,63.2319,23520.0
2020-06-15 14:40:00,66.54,66.61,66.42,66.6,10400.0,63.2034,63.2699,63.0894,63.2604,10400.0
2020-06-15 14:50:00,66.58,66.7,66.4,66.49,27812.0,63.2414,63.3554,63.0704,63.1559,27812.0
2020-06-15 15:00:00,66.53,66.71,66.53,66.62,12452.0,63.1939,63.3649,63.1939,63.2794,12452.0
2020-06-15 15:10:00,66.71,66.74,66.56,66.59,17960.0,63.3649,63.3934,63.2224,63.2509,17960.0
2020-06-15 15:20:00,66.59,66.66,66.34,66.36,26652.0,63.2509,63.3174,63.0135,63.0325,26652.0
2020-06-15 15:30:00,66.36,66.39,66.02,66.27,41688.0,63.0325,63.0609,62.7095,62.947,41688.0
2020-06-15 15:40:00,66.24,66.49,66.14,66.39,47200.0,62.9185,63.1559,62.8235,63.0609,47200.0
2020-06-15 15:50:00,66.65,66.71,66.44,66.66,155788.0,63.3079,63.3649,63.1084,63.3174,155788.0
2020-06-16 09:30:00,69.73,69.73,67.73,69.2,71308.0,66.2335,66.2335,64.3338,65.73,71308.0
2020-06-16 09:40:00,69.24,69.36,68.46,68.46,23080.0,65.768,65.882,65.0271,65.0271,23080.0
2020-06-16 09:50:00,68.42,68.85,68.36,68.85,16800.0,64.9892,65.3976,64.9322,65.3976,16800.0
2020-06-16 10:00:00,68.75,69.09,68.71,68.98,12400.0,65.3026,65.6256,65.2646,65.5211,12400.0
2020-06-16 10:10:00,68.97,69.21,68.97,68.97,14716.0,65.5116,65.7395,65.5116,65.5116,14716.0
2020-06-16 10:20:00,68.78,68.89,68.73,68.84,13444.0,65.3311,65.4356,65.2836,65.3881,13444.0
2020-06-16 10:30:00,68.89,68.89,68.42,68.6,20752.0,65.4356,65.4356,64.9892,65.1601,20752.0
2020-06-16 10:40:00,68.54,68.69,68.39,68.69,24520.0,65.1031,65.2456,64.9607,65.2456,24520.0
2020-06-16 10:50:00,68.63,68.63,67.59,67.59,34944.0,65.1886,65.1886,64.2008,64.2008,34944.0
2020-06-16 11:00:00,67.49,68.17,67.42,68.11,28872.0,64.1058,64.7517,64.0393,64.6947,28872.0
2020-06-16 11:10:00,68.07,68.5,67.87,68.47,10692.0,64.6567,65.0651,64.4667,65.0366,10692.0
2020-06-16 11:20:00,68.45,68.66,68.45,68.61,16560.0,65.0177,65.2171,65.0177,65.1696,16560.0
2020-06-16 11:30:00,68.66,68.96,68.55,68.56,15860.0,65.2171,65.5021,65.1126,65.1221,15860.0
2020-06-16 11:40:00,68.68,68.9,68.67,68.9,12820.0,65.2361,65.4451,65.2266,65.4451,12820.0
2020-06-16 11:50:00,68.95,68.96,68.54,68.55,17828.0,65.4926,65.5021,65.1031,65.1126,17828.0
2020-06-16 12:00:00,68.62,68.65,68.17,68.22,8956.0,65.1791,65.2076,64.7517,64.7992,8956.0
2020-06-16 12:10:00,68.38,68.51,68.27,68.46,8576.0,64.9512,65.0746,64.8467,65.0271,8576.0
2020-06-16 12:20:00,68.5,68.66,68.46,68.64,10368.0,65.0651,65.2171,65.0271,65.1981,10368.0
2020-06-16 12:30:00,68.64,69.06,68.63,68.92,14776.0,65.1981,65.5971,65.1886,65.4641,14776.0
2020-06-16 12:40:00,68.91,69.01,68.91,68.95,3000.0,65.4546,65.5496,65.4546,65.4926,3000.0
2020-06-16 12:50:00,68.94,69.07,68.86,68.91,14520.0,65.4831,65.6066,65.4071,65.4546,14520.0
2020-06-16 13:00:00,68.96,69.1,68.94,68.98,12920.0,65.5021,65.6351,65.4831,65.5211,12920.0
2020-06-16 13:10:00,69.07,69.12,68.99,69.1,7200.0,65.6066,65.6541,65.5306,65.6351,7200.0
2020-06-16 13:20:00,69.06,69.14,68.99,69.05,12400.0,65.5971,65.6731,65.5306,65.5876,12400.0
2020-06-16 13:30:00,69.02,69.04,68.61,68.69,32384.0,65.5591,65.5781,65.1696,65.2456,32384.0
2020-06-16 13:40:00,68.71,68.86,68.68,68.74,14964.0,65.2646,65.4071,65.2361,65.2931,14964.0
2020-06-16 13:50:00,68.75,68.83,68.49,68.57,15476.0,65.3026,65.3786,65.0556,65.1316,15476.0
2020-06-16 14:00:00,68.59,68.85,68.59,68.85,19364.0,65.1506,65.3976,65.1506,65.3976,19364.0
2020-06-16 14:10:00,68.84,69.14,68.78,69.03,13200.0,65.3881,65.6731,65.3311,65.5686,13200.0
2020-06-16 14:20:00,69.03,69.06,68.6,68.91,20088.0,65.5686,65.5971,65.1601,65.4546,20088.0
2020-06-16 14:30:00,68.86,69.06,68.86,68.94,11200.0,65.4071,65.5971,65.4071,65.4831,11200.0
2020-06-16 14:40:00,68.98,69.01,68.83,68.95,14400.0,65.5211,65.5496,65.3786,65.4926,14400.0
2020-06-16 14:50:00,68.95,69.0,68.82,69.0,18704.0,65.4926,65.5401,65.3691,65.5401,18704.0
2020-06-16 15:00:00,68.99,69.0,68.64,68.64,19376.0,65.5306,65.5401,65.1981,65.1981,19376.0
2020-06-16 15:10:00,68.62,68.64,68.3,68.31,12804.0,65.1791,65.1981,64.8752,64.8847,12804.0
2020-06-16 15:20:00,68.33,68.76,68.33,68.69,37932.0,64.9037,65.3121,64.9037,65.2456,37932.0
2020-06-16 15:30:00,68.64,68.86,68.47,68.54,33600.0,65.1981,65.4071,65.0366,65.1031,33600.0
2020-06-16 15:40:00,68.53,68.6,68.17,68.28,36000.0,65.0936,65.1601,64.7517,64.8562,36000.0
2020-06-16 15:50:00,68.38,68.55,68.16,68.41,213136.0,64.9512,65.1126,64.7422,64.9797,213136.0
2020-06-17 09:30:00,68.24,68.71,67.86,68.08,63328.0,64.8182,65.2646,64.4572,64.6662,63328.0
2020-06-17 09:40:00,68.04,68.66,68.01,68.59,32904.0,64.6282,65.2171,64.5997,65.1506,32904.0
2020-06-17 09:50:00,68.55,68.63,68.24,68.26,34108.0,65.1126,65.1886,64.8182,64.8372,34108.0
2020-06-17 10:00:00,68.38,68.54,68.22,68.38,18628.0,64.9512,65.1031,64.7992,64.9512,18628.0
2020-06-17 10:10:00,68.3,68.5,68.3,68.35,35612.0,64.8752,65.0651,64.8752,64.9227,35612.0
2020-06-17 10:20:00,68.44,68.44,68.08,68.08,18228.0,65.0082,65.0082,64.6662,64.6662,18228.0
2020-06-17 10:30:00,68.04,68.36,68.03,68.36,5936.0,64.6282,64.9322,64.6187,64.9322,5936.0
2020-06-17 10:40:00,68.38,68.55,68.32,68.51,21984.0,64.9512,65.1126,64.8942,65.0746,21984.0
2020-06-17 10:50:00,68.51,68.63,68.49,68.52,8048.0,65.0746,65.1886,65.0556,65.0841,8048.0
2020-06-17 11:00:00,68.47,68.57,68.41,68.51,9200.0,65.0366,65.1316,64.9797,65.0746,9200.0
2020-06-17 11:10:00,68.58,68.69,68.46,68.51,10416.0,65.1411,65.2456,65.0271,65.0746,10416.0
2020-06-17 11:20:00,68.51,68.53,68.48,68.49,9716.0,65.0746,65.0936,65.0461,65.0556,9716.0
2020-06-17 11:30:00,68.5,68.8,68.5,68.77,25392.0,65.0651,65.3501,65.0651,65.3216,25392.0
2020-06-17 11:40:00,68.85,69.0,68.83,68.94,34612.0,65.3976,65.5401,65.3786,65.4831,34612.0
2020-06-17 11:50:00,68.92,68.99,68.86,68.96,10428.0,65.4641,65.5306,65.4071,65.5021,10428.0
2020-06-17 12:00:00,68.98,69.02,68.94,68.99,9048.0,65.5211,65.5591,65.4831,65.5306,9048.0
2020-06-17 12:10:00,68.92,68.92,68.91,68.91,800.0,65.4641,65.4641,65.4546,65.4546,800.0
2020-06-17 12:20:00,68.92,68.93,68.85,68.88,4972.0,65.4641,65.4736,65.3976,65.4261,4972.0
2020-06-17 12:30:00,68.84,69.1,68.84,68.96,9452.0,65.3881,65.6351,65.3881,65.5021,9452.0
2020-06-17 12:40:00,69.0,69.0,68.93,68.95,5280.0,65.5401,65.5401,65.4736,65.4926,5280.0
2020-06-17 12:50:00,68.87,68.87,68.76,68.78,8800.0,65.4166,65.4166,65.3121,65.3311,8800.0
2020-06-17 13:00:00,68.81,68.85,68.79,68.82,7660.0,65.3596,65.3976,65.3406,65.3691,7660.0
2020-06-17 13:10:00,68.84,68.93,68.84,68.86,8228.0,65.3881,65.4736,65.3881,65.4071,8228.0
2020-06-17 13:20:00,68.89,68.97,68.89,68.97,2000.0,65.4356,65.5116,65.4356,65.5116,2000.0
2020-06-17 13:30:00,68.96,69.1,68.94,69.06,21300.0,65.5021,65.6351,65.4831,65.5971,21300.0
2020-06-17 13:40:00,69.01,69.01,68.96,69.0,5200.0,65.5496,65.5496,65.5021,65.5401,5200.0
2020-06-17 13:50:00,69.0,69.0,68.86,68.92,8016.0,65.5401,65.5401,65.4071,65.4641,8016.0
2020-06-17 14:00:00,68.92,68.92,68.83,68.9,6800.0,65.4641,65.4641,65.3786,65.4451,6800.0
2020-06-17 14:10:00,68.89,68.92,68.85,68.85,15204.0,65.4356,65.4641,65.3976,65.3976,15204.0
2020-06-17 14:20:00,68.89,68.89,68.82,68.87,4800.0,65.4356,65.4356,65.3691,65.4166,4800.0
2020-06-17 14:30:00,68.91,68.91,68.7,68.7,6000.0,65.4546,65.4546,65.2551,65.2551,6000.0
2020-06-17 14:40:00,68.72,68.84,68.71,68.75,10108.0,65.2741,65.3881,65.2646,65.3026,10108.0
2020-06-17 14:50:00,68.75,68.78,68.56,68.56,10012.0,65.3026,65.3311,65.1221,65.1221,10012.0
2020-06-17 15:00:00,68.55,68.55,68.46,68.5,6400.0,65.1126,65.1126,65.0271,65.0651,6400.0
2020-06-17 15:10:00,68.42,68.6,68.42,68.46,13440.0,64.9892,65.1601,64.9892,65.0271,13440.0
2020-06-17 15:20:00,68.45,68.46,68.19,68.35,39416.0,65.0177,65.0271,64.7707,64.9227,39416.0
2020-06-17 15:30:00,68.33,68.63,68.33,68.62,26168.0,64.9037,65.1886,64.9037,65.1791,26168.0
2020-06-17 15:40:00,68.6,68.6,68.33,68.43,25708.0,65.1601,65.1601,64.9037,64.9987,25708.0
2020-06-17 15:50:00,68.37,68.56,68.29,68.32,112364.0,64.9417,65.1221,64.8657,64.8942,112364.0
2020-06-18 09:30:00,67.82,68.72,67.62,68.04,24848.0,64.4192,65.2741,64.2293,64.6282,24848.0
2020-06-18 09:40:00,68.1,68.66,68.08,68.66,10436.0,64.6852,65.2171,64.6662,65.2171,10436.0
2020-06-18 09:50:00,68.58,68.59,68.43,68.57,17200.0,65.1411,65.1506,64.9987,65.1316,17200.0
2020-06-18 10:00:00,68.57,69.09,68.54,69.07,42704.0,65.1316,65.6256,65.1031,65.6066,42704.0
2020-06-18 10:10:00,68.98,69.02,68.85,68.85,25048.0,65.5211,65.5591,65.3976,65.3976,25048.0
2020-06-18 10:20:00,68.93,68.94,68.55,68.64,10800.0,65.4736,65.4831,65.1126,65.1981,10800.0
2020-06-18 10:30:00,68.57,68.82,68.5,68.75,10868.0,65.1316,65.3691,65.0651,65.3026,10868.0
2020-06-18 10:40:00,68.76,68.92,68.73,68.87,13592.0,65.3121,65.4641,65.2836,65.4166,13592.0
2020-06-18 10:50:00,68.87,68.98,68.67,68.98,13448.0,65.4166,65.5211,65.2266,65.5211,13448.0
2020-06-18 11:00:00,68.94,69.02,68.91,68.97,7736.0,65.4831,65.5591,65.4546,65.5116,7736.0
2020-06-18 11:10:00,68.91,69.04,68.91,68.94,9108.0,65.4546,65.5781,65.4546,65.4831,9108.0
2020-06-18 11:20:00,68.93,68.93,68.76,68.8,8000.0,65.4736,65.4736,65.3121,65.3501,8000.0
2020-06-18 11:30:00,68.85,68.95,68.76,68.76,18800.0,65.3976,65.4926,65.3121,65.3121,18800.0
2020-06-18 11:40:00,68.69,68.76,68.62,68.69,21200.0,65.2456,65.3121,65.1791,65.2456,21200.0
2020-06-18 11:50:00,68.68,68.71,68.38,68.67,68228.0,65.2361,65.2646,64.9512,65.2266,68228.0
2020-06-18 12:00:00,68.73,68.88,68.68,68.8,27764.0,65.2836,65.4261,65.2361,65.3501,27764.0
2020-06-18 12:10:00,68.75,68.83,68.73,68.76,11316.0,65.3026,65.3786,65.2836,65.3121,11316.0
2020-06-18 12:20:00,68.73,68.98,68.73,68.95,8012.0,65.2836,65.5211,65.2836,65.4926,8012.0
2020-06-18 12:30:00,68.91,68.96,68.8,68.8,12400.0,65.4546,65.5021,65.3501,65.3501,12400.0
2020-06-18 12:40:00,68.87,68.96,68.82,68.96,24236.0,65.4166,65.5021,65.3691,65.5021,24236.0
2020-06-18 12:50:00,68.93,69.07,68.91,68.95,12736.0,65.4736,65.6066,65.4546,65.4926,12736.0
2020-06-18 13:00:00,68.95,68.99,68.91,68.92,3600.0,65.4926,65.5306,65.4546,65.4641,3600.0
2020-06-18 13:10:00,69.0,69.04,68.94,69.04,6400.0,65.5401,65.5781,65.4831,65.5781,6400.0
2020-06-18 13:20:00,69.06,69.08,69.02,69.06,6400.0,65.5971,65.6161,65.5591,65.5971,6400.0
2020-06-18 13:30:00,69.11,69.16,69.07,69.14,9600.0,65.6446,65.692,65.6066,65.6731,9600.0
2020-06-18 13:40:00,69.17,69.18,69.14,69.15,4800.0,65.7015,65.711,65.6731,65.6825,4800.0
2020-06-18 13:50:00,69.22,69.3,69.21,69.26,9820.0,65.749,65.825,65.7395,65.787,9820.0
2020-06-18 14:00:00,69.28,69.28,69.03,69.1,16576.0,65.806,65.806,65.5686,65.6351,16576.0
2020-06-18 14:10:00,69.07,69.08,68.94,69.06,13200.0,65.6066,65.6161,65.4831,65.5971,13200.0
2020-06-18 14:20:00,69.05,69.18,69.05,69.12,5200.0,65.5876,65.711,65.5876,65.6541,5200.0
2020-06-18 14:30:00,69.13,69.21,69.08,69.13,11600.0,65.6636,65.7395,65.6161,65.6636,11600.0
2020-06-18 14:40:00,69.11,69.12,68.99,69.06,18412.0,65.6446,65.6541,65.5306,65.5971,18412.0
2020-06-18 14:50:00,69.07,69.1,68.95,68.95,19124.0,65.6066,65.6351,65.4926,65.4926,19124.0
2020-06-18 15:00:00,68.96,68.96,68.77,68.86,17876.0,65.5021,65.5021,65.3216,65.4071,17876.0
2020-06-18 15:10:00,68.83,68.83,68.74,68.76,19836.0,65.3786,65.3786,65.2931,65.3121,19836.0
2020-06-18 15:20:00,68.75,68.86,68.75,68.85,16616.0,65.3026,65.4071,65.3026,65.3976,16616.0
2020-06-18 15:30:00,68.83,69.08,68.83,69.02,37432.0,65.3786,65.6161,65.3786,65.5591,37432.0
2020-06-18 15:40:00,69.0,69.08,68.94,69.08,47224.0,65.5401,65.6161,65.4831,65.6161,47224.0
2020-06-18 15:50:00,69.1,69.12,68.87,68.95,133316.0,65.6351,65.6541,65.4166,65.4926,133316.0
2020-06-19 09:30:00,70.17,70.64,69.89,70.42,393316.0,66.6514,67.0978,66.3854,66.8889,393316.0
2020-06-19 09:40:00,70.36,70.36,69.77,69.9,49972.0,66.8319,66.8319,66.2715,66.3949,49972.0
2020-06-19 09:50:00,69.84,70.12,69.74,69.82,28448.0,66.338,66.6039,66.243,66.319,28448.0
2020-06-19 10:00:00,69.82,70.11,69.82,70.07,45108.0,66.319,66.5944,66.319,66.5564,45108.0
2020-06-19 10:10:00,70.05,70.05,69.78,69.85,15920.0,66.5374,66.5374,66.281,66.3474,15920.0
2020-06-19 10:20:00,69.9,69.95,69.78,69.78,36320.0,66.3949,66.4424,66.281,66.281,36320.0
2020-06-19 10:30:00,69.7,69.71,69.52,69.71,15500.0,66.205,66.2145,66.034,66.2145,15500.0
2020-06-19 10:40:00,69.74,69.83,69.68,69.83,8000.0,66.243,66.3285,66.186,66.3285,8000.0
2020-06-19 10:50:00,69.78,69.8,69.27,69.39,80556.0,66.281,66.3,65.7965,65.9105,80556.0
2020-06-19 11:00:00,69.42,69.6,69.4,69.56,18544.0,65.939,66.11,65.92,66.072,18544.0
2020-06-19 11:10:00,69.72,69.99,69.71,69.76,11400.0,66.224,66.4804,66.2145,66.262,11400.0
2020-06-19 11:20:00,69.64,69.78,69.6,69.75,6800.0,66.148,66.281,66.11,66.2525,6800.0
2020-06-19 11:30:00,69.76,69.76,69.6,69.61,12420.0,66.262,66.262,66.11,66.1195,12420.0
2020-06-19 11:40:00,69.6,69.84,69.56,69.84,12516.0,66.11,66.338,66.072,66.338,12516.0
2020-06-19 11:50:00,69.77,69.86,69.6,69.66,14708.0,66.2715,66.3569,66.11,66.167,14708.0
2020-06-19 12:00:00,69.62,69.63,69.53,69.59,11960.0,66.129,66.1385,66.0435,66.1005,11960.0
2020-06-19 12:10:00,69.54,69.54,68.88,68.94,35992.0,66.053,66.053,65.4261,65.4831,35992.0
2020-06-19 12:20:00,68.91,69.07,68.83,69.03,9760.0,65.4546,65.6066,65.3786,65.5686,9760.0
2020-06-19 12:30:00,69.13,69.14,68.75,68.79,26796.0,65.6636,65.6731,65.3026,65.3406,26796.0
2020-06-19 12:40:00,68.75,68.88,68.66,68.75,51548.0,65.3026,65.4261,65.2171,65.3026,51548.0
2020-06-19 12:50:00,68.75,68.75,68.65,68.69,58120.0,65.3026,65.3026,65.2076,65.2456,58120.0
2020-06-19 13:00:00,68.69,68.69,68.53,68.56,26232.0,65.2456,65.2456,65.0936,65.1221,26232.0
2020-06-19 13:10:00,68.55,68.66,68.44,68.44,24576.0,65.1126,65.2171,65.0082,65.0082,24576.0
2020-06-19 13:20:00,68.4,68.4,68.18,68.18,33056.0,64.9702,64.9702,64.7612,64.7612,33056.0
2020-06-19 13:30:00,68.16,68.25,68.07,68.25,13000.0,64.7422,64.8277,64.6567,64.8277,13000.0
2020-06-19 13:40:00,68.2,68.25,67.89,67.89,29000.0,64.7802,64.8277,64.4857,64.4857,29000.0
2020-06-19 13:50:00,67.96,68.02,67.78,67.78,14404.0,64.5522,64.6092,64.3812,64.3812,14404.0
2020-06-19 14:00:00,67.8,67.88,67.48,67.54,29848.0,64.4002,64.4762,64.0963,64.1533,29848.0
2020-06-19 14:10:00,67.49,67.61,67.37,67.46,25444.0,64.1058,64.2198,63.9918,64.0773,25444.0
2020-06-19 14:20:00,67.53,67.74,67.49,67.49,29400.0,64.1438,64.3433,64.1058,64.1058,29400.0
2020-06-19 14:30:00,67.47,67.84,67.36,67.84,59084.0,64.0868,64.4382,63.9823,64.4382,59084.0
2020-06-19 14:40:00,67.93,67.98,67.8,67.83,28824.0,64.5237,64.5712,64.4002,64.4287,28824.0
2020-06-19 14:50:00,67.8,67.89,67.73,67.89,18824.0,64.4002,64.4857,64.3338,64.4857,18824.0
2020-06-19 15:00:00,67.89,67.91,67.81,67.83,19200.0,64.4857,64.5047,64.4097,64.4287,19200.0
2020-06-19 15:10:00,67.86,68.27,67.77,68.17,26732.0,64.4572,64.8467,64.3717,64.7517,26732.0
2020-06-19 15:20:00,68.21,68.23,68.09,68.09,24176.0,64.7897,64.8087,64.6757,64.6757,24176.0
2020-06-19 15:30:00,68.09,68.1,67.96,68.03,41100.0,64.6757,64.6852,64.5522,64.6187,41100.0
2020-06-19 15:40:00,68.02,68.15,67.73,67.73,68996.0,64.6092,64.7327,64.3338,64.3338,68996.0
2020-06-19 15:50:00,67.72,67.73,67.36,67.56,312676.0,64.3243,64.3338,63.9823,64.1723,312676.0
2020-06-22 09:30:00,66.68,66.95,66.37,66.54,61728.0,63.3364,63.5929,63.0419,63.2034,61728.0
2020-06-22 09:40:00,66.39,66.99,66.37,66.99,78788.0,63.0609,63.6309,63.0419,63.6309,78788.0
2020-06-22 09:50:00,66.97,67.02,66.73,66.77,187336.0,63.6119,63.6594,63.3839,63.4219,187336.0
2020-06-22 10:00:00,66.77,66.88,66.66,66.71,66332.0,63.4219,63.5264,63.3174,63.3649,66332.0
2020-06-22 10:10:00,66.69,66.81,66.58,66.58,44364.0,63.3459,63.4599,63.2414,63.2414,44364.0
2020-06-22 10:20:00,66.62,66.76,66.59,66.67,73808.0,63.2794,63.4124,63.2509,63.3269,73808.0
2020-06-22 10:30:00,66.64,66.69,66.56,66.6,23328.0,63.2984,63.3459,63.2224,63.2604,23328.0
2020-06-22 10:40:00,66.59,66.67,66.53,66.56,27352.0,63.2509,63.3269,63.1939,63.2224,27352.0
2020-06-22 10:50:00,66.59,66.65,66.53,66.58,18872.0,63.2509,63.3079,63.1939,63.2414,18872.0
2020-06-22 11:00:00,66.61,66.61,66.3,66.3,38884.0,63.2699,63.2699,62.9755,62.9755,38884.0
2020-06-22 11:10:00,66.33,66.6,66.33,66.5,45420.0,63.004,63.2604,63.004,63.1654,45420.0
2020-06-22 11:20:00,66.48,66.58,66.47,66.52,26932.0,63.1464,63.2414,63.1369,63.1844,26932.0
2020-06-22 11:30:00,66.51,66.58,66.48,66.58,17832.0,63.1749,63.2414,63.1464,63.2414,17832.0
2020-06-22 11:40:00,66.58,66.61,66.49,66.56,13400.0,63.2414,63.2699,63.1559,63.2224,13400.0
2020-06-22 11:50:00,66.54,66.58,66.51,66.53,36536.0,63.2034,63.2414,63.1749,63.1939,36536.0
2020-06-22 12:00:00,66.58,67.03,66.53,67.01,64364.0,63.2414,63.6689,63.1939,63.6499,64364.0
2020-06-22 12:10:00,67.0,67.0,66.86,66.99,14144.0,63.6404,63.6404,63.5074,63.6309,14144.0
2020-06-22 12:20:00,67.0,67.03,66.89,66.99,38100.0,63.6404,63.6689,63.5359,63.6309,38100.0
2020-06-22 12:30:00,67.07,67.15,67.04,67.12,33880.0,63.7068,63.7828,63.6784,63.7543,33880.0
2020-06-22 12:40:00,67.14,67.37,67.1,67.31,14444.0,63.7733,63.9918,63.7353,63.9348,14444.0
2020-06-22 12:50:00,67.31,67.41,67.22,67.22,11080.0,63.9348,64.0298,63.8493,63.8493,11080.0
2020-06-22 13:00:00,67.22,67.29,67.19,67.23,7600.0,63.8493,63.9158,63.8208,63.8588,7600.0
2020-06-22 13:10:00,67.3,67.3,67.08,67.09,12800.0,63.9253,63.9253,63.7163,63.7258,12800.0
2020-06-22 13:20:00,67.11,67.14,67.03,67.05,13256.0,63.7448,63.7733,63.6689,63.6879,13256.0
2020-06-22 13:30:00,67.08,67.08,66.98,66.99,4800.0,63.7163,63.7163,63.6214,63.6309,4800.0
2020-06-22 13:40:00,67.05,67.15,67.02,67.11,16696.0,63.6879,63.7828,63.6594,63.7448,16696.0
2020-06-22 13:50:00,67.12,67.13,67.08,67.08,13200.0,63.7543,63.7638,63.7163,63.7163,13200.0
2020-06-22 14:00:00,67.08,67.11,66.96,67.02,20964.0,63.7163,63.7448,63.6024,63.6594,20964.0
2020-06-22 14:10:00,67.08,67.1,66.99,67.07,8848.0,63.7163,63.7353,63.6309,63.7068,8848.0
2020-06-22 14:20:00,67.11,67.23,67.05,67.23,18152.0,63.7448,63.8588,63.6879,63.8588,18152.0
2020-06-22 14:30:00,67.29,67.46,67.28,67.42,11152.0,63.9158,64.0773,63.9063,64.0393,11152.0
2020-06-22 14:40:00,67.42,67.58,67.41,67.55,10800.0,64.0393,64.1913,64.0298,64.1628,10800.0
2020-06-22 14:50:00,67.56,67.76,67.56,67.71,14896.0,64.1723,64.3622,64.1723,64.3148,14896.0
2020-06-22 15:00:00,67.73,67.73,67.62,67.62,18596.0,64.3338,64.3338,64.2293,64.2293,18596.0
2020-06-22 15:10:00,67.63,67.68,67.21,67.26,22132.0,64.2388,64.2863,63.8398,63.8873,22132.0
2020-06-22 15:20:00,67.22,67.24,67.0,67.19,25396.0,63.8493,63.8683,63.6404,63.8208,25396.0
2020-06-22 15:30:00,67.2,67.36,67.18,67.33,25004.0,63.8303,63.9823,63.8113,63.9538,25004.0
2020-06-22 15:40:00,67.33,67.39,67.24,67.32,39652.0,63.9538,64.0108,63.8683,63.9443,39652.0
2020-06-22 15:50:00,67.35,67.55,67.3,67.51,133772.0,63.9728,64.1628,63.9253,64.1248,133772.0
2020-06-23 09:30:00,68.19,68.37,67.96,68.21,37048.0,64.7707,64.9417,64.5522,64.7897,37048.0
2020-06-23 09:40:00,68.27,68.27,67.87,67.97,18288.0,64.8467,64.8467,64.4667,64.5617,18288.0
2020-06-23 09:50:00,68.0,68.07,67.74,68.07,17652.0,64.5902,64.6567,64.3433,64.6567,17652.0
2020-06-23 10:00:00,68.14,68.14,67.73,67.92,19600.0,64.7232,64.7232,64.3338,64.5142,19600.0
2020-06-23 10:10:00,67.92,67.92,67.61,67.83,23600.0,64.5142,64.5142,64.2198,64.4287,23600.0
2020-06-23 10:20:00,67.83,67.91,67.69,67.86,7996.0,64.4287,64.5047,64.2958,64.4572,7996.0
2020-06-23 10:30:00,67.88,67.89,67.77,67.86,9200.0,64.4762,64.4857,64.3717,64.4572,9200.0
2020-06-23 10:40:00,67.92,67.98,67.56,67.66,8600.0,64.5142,64.5712,64.1723,64.2673,8600.0
2020-06-23 10:50:00,67.79,67.88,67.78,67.84,5200.0,64.3907,64.4762,64.3812,64.4382,5200.0
2020-06-23 11:00:00,67.81,68.0,67.75,67.91,11200.0,64.4097,64.5902,64.3528,64.5047,11200.0
2020-06-23 11:10:00,67.95,68.0,67.87,67.97,8160.0,64.5427,64.5902,64.4667,64.5617,8160.0
2020-06-23 11:20:00,67.84,68.21,67.84,68.02,14496.0,64.4382,64.7897,64.4382,64.6092,14496.0
2020-06-23 11:30:00,68.05,68.09,68.04,68.05,5536.0,64.6377,64.6757,64.6282,64.6377,5536.0
2020-06-23 11:40:00,68.08,68.12,68.06,68.06,10892.0,64.6662,64.7042,64.6472,64.6472,10892.0
2020-06-23 11:50:00,68.04,68.15,67.98,68.15,4436.0,64.6282,64.7327,64.5712,64.7327,4436.0
2020-06-23 12:00:00,68.24,68.24,68.04,68.04,8080.0,64.8182,64.8182,64.6282,64.6282,8080.0
2020-06-23 12:10:00,68.08,68.21,68.08,68.17,6496.0,64.6662,64.7897,64.6662,64.7517,6496.0
2020-06-23 12:20:00,68.15,68.32,68.11,68.11,7984.0,64.7327,64.8942,64.6947,64.6947,7984.0
2020-06-23 12:30:00,68.17,68.26,68.12,68.12,5516.0,64.7517,64.8372,64.7042,64.7042,5516.0
2020-06-23 12:40:00,68.13,68.23,68.05,68.23,2800.0,64.7137,64.8087,64.6377,64.8087,2800.0
2020-06-23 12:50:00,68.24,68.24,68.08,68.22,3328.0,64.8182,64.8182,64.6662,64.7992,3328.0
2020-06-23 13:00:00,68.23,68.23,68.19,68.19,3600.0,64.8087,64.8087,64.7707,64.7707,3600.0
2020-06-23 13:10:00,68.22,68.4,68.22,68.4,5600.0,64.7992,64.9702,64.7992,64.9702,5600.0
2020-06-23 13:20:00,68.38,68.47,68.38,68.46,5700.0,64.9512,65.0366,64.9512,65.0271,5700.0
2020-06-23 13:30:00,68.45,68.45,68.39,68.39,3620.0,65.0177,65.0177,64.9607,64.9607,3620.0
2020-06-23 13:40:00,68.43,68.45,68.36,68.45,4800.0,64.9987,65.0177,64.9322,65.0177,4800.0
2020-06-23 13:50:00,68.47,68.53,68.31,68.53,12768.0,65.0366,65.0936,64.8847,65.0936,12768.0
2020-06-23 14:00:00,68.5,68.5,68.27,68.32,7600.0,65.0651,65.0651,64.8467,64.8942,7600.0
2020-06-23 14:10:00,68.32,68.43,68.27,68.39,26960.0,64.8942,64.9987,64.8467,64.9607,26960.0
2020-06-23 14:20:00,68.45,68.52,68.45,68.48,7200.0,65.0177,65.0841,65.0177,65.0461,7200.0
2020-06-23 14:30:00,68.54,68.66,68.49,68.66,17928.0,65.1031,65.2171,65.0556,65.2171,17928.0
2020-06-23 14:40:00,68.6,68.6,68.39,68.39,8156.0,65.1601,65.1601,64.9607,64.9607,8156.0
2020-06-23 14:50:00,68.44,68.54,68.4,68.48,4520.0,65.0082,65.1031,64.9702,65.0461,4520.0
2020-06-23 15:00:00,68.48,68.51,68.32,68.36,16796.0,65.0461,65.0746,64.8942,64.9322,16796.0
2020-06-23 15:10:00,68.36,68.53,68.35,68.52,11600.0,64.9322,65.0936,64.9227,65.0841,11600.0
2020-06-23 15:20:00,68.49,68.49,68.29,68.33,32608.0,65.0556,65.0556,64.8657,64.9037,32608.0
2020-06-23 15:30:00,68.34,68.34,68.17,68.33,26184.0,64.9132,64.9132,64.7517,64.9037,26184.0
2020-06-23 15:40:00,68.32,68.33,68.21,68.32,20840.0,64.8942,64.9037,64.7897,64.8942,20840.0
2020-06-23 15:50:00,68.32,68.32,67.89,68.19,127800.0,64.8942,64.8942,64.4857,64.7707,127800.0
2020-06-24 09:30:00,67.22,67.75,67.1,67.25,35180.0,63.8493,64.3528,63.7353,63.8778,35180.0
2020-06-24 09:40:00,67.21,67.3,67.08,67.14,19724.0,63.8398,63.9253,63.7163,63.7733,19724.0
2020-06-24 09:50:00,67.15,67.16,66.9,66.91,24452.0,63.7828,63.7923,63.5454,63.5549,24452.0
2020-06-24 10:00:00,66.95,66.99,66.6,66.83,29264.0,63.5929,63.6309,63.2604,63.4789,29264.0
2020-06-24 10:10:00,66.86,67.02,66.51,66.65,25636.0,63.5074,63.6594,63.1749,63.3079,25636.0
2020-06-24 10:20:00,66.65,66.85,66.6,66.76,23380.0,63.3079,63.4979,63.2604,63.4124,23380.0
2020-06-24 10:30:00,66.81,66.89,66.16,66.16,32732.0,63.4599,63.5359,62.8425,62.8425,32732.0
2020-06-24 10:40:00,66.22,66.33,66.13,66.21,27408.0,62.8995,63.004,62.814,62.89,27408.0
2020-06-24 10:50:00,66.22,66.33,65.96,65.98,102912.0,62.8995,63.004,62.6525,62.6715,102912.0
2020-06-24 11:00:00,65.92,66.21,65.83,65.88,52244.0,62.6145,62.89,62.529,62.5765,52244.0
2020-06-24 11:10:00,65.88,65.93,65.56,65.56,30816.0,62.5765,62.624,62.2726,62.2726,30816.0
2020-06-24 11:20:00,65.56,65.56,65.37,65.45,16400.0,62.2726,62.2726,62.0921,62.1681,16400.0
2020-06-24 11:30:00,65.41,65.51,65.02,65.02,21852.0,62.1301,62.2251,61.7596,61.7596,21852.0
2020-06-24 11:40:00,65.04,65.04,64.69,64.8,29164.0,61.7786,61.7786,61.4462,61.5507,29164.0
2020-06-24 11:50:00,64.76,65.26,64.69,65.16,129280.0,61.5127,61.9876,61.4462,61.8926,129280.0
2020-06-24 12:00:00,65.12,65.15,64.91,64.98,25200.0,61.8546,61.8831,61.6552,61.7216,25200.0
2020-06-24 12:10:00,64.96,65.04,64.81,65.04,34384.0,61.7027,61.7786,61.5602,61.7786,34384.0
2020-06-24 12:20:00,65.0,65.1,64.91,64.95,38796.0,61.7406,61.8356,61.6552,61.6932,38796.0
2020-06-24 12:30:00,64.94,65.03,64.76,64.81,44224.0,61.6837,61.7691,61.5127,61.5602,44224.0
2020-06-24 12:40:00,64.82,65.19,64.81,65.11,44828.0,61.5697,61.9211,61.5602,61.8451,44828.0
2020-06-24 12:50:00,65.08,65.24,65.02,65.15,72796.0,61.8166,61.9686,61.7596,61.8831,72796.0
2020-06-24 13:00:00,65.14,65.36,65.11,65.26,31460.0,61.8736,62.0826,61.8451,61.9876,31460.0
2020-06-24 13:10:00,65.31,65.42,65.24,65.36,22988.0,62.0351,62.1396,61.9686,62.0826,22988.0
2020-06-24 13:20:00,65.27,65.28,65.04,65.04,18896.0,61.9971,62.0066,61.7786,61.7786,18896.0
2020-06-24 13:30:00,65.04,65.17,64.97,65.13,32800.0,61.7786,61.9021,61.7122,61.8641,32800.0
2020-06-24 13:40:00,65.14,65.27,64.93,65.2,53168.0,61.8736,61.9971,61.6742,61.9306,53168.0
2020-06-24 13:50:00,65.18,65.41,65.17,65.31,16320.0,61.9116,62.1301,61.9021,62.0351,16320.0
2020-06-24 14:00:00,65.34,65.37,65.08,65.32,25752.0,62.0636,62.0921,61.8166,62.0446,25752.0
2020-06-24 14:10:00,65.38,65.38,65.21,65.27,64004.0,62.1016,62.1016,61.9401,61.9971,64004.0
2020-06-24 14:20:00,65.3,65.47,65.27,65.45,13668.0,62.0256,62.1871,61.9971,62.1681,13668.0
2020-06-24 14:30:00,65.39,65.5,65.3,65.39,10144.0,62.1111,62.2156,62.0256,62.1111,10144.0
2020-06-24 14:40:00,65.39,65.46,65.28,65.34,18076.0,62.1111,62.1776,62.0066,62.0636,18076.0
2020-06-24 14:50:00,65.4,65.4,65.22,65.35,28656.0,62.1206,62.1206,61.9496,62.0731,28656.0
2020-06-24 15:00:00,65.34,65.68,65.34,65.62,17200.0,62.0636,62.3865,62.0636,62.3296,17200.0
2020-06-24 15:10:00,65.63,65.95,65.48,65.94,26116.0,62.3391,62.643,62.1966,62.6335,26116.0
2020-06-24 15:20:00,65.97,65.97,65.63,65.66,20700.0,62.662,62.662,62.3391,62.3676,20700.0
2020-06-24 15:30:00,65.68,65.75,65.63,65.68,34620.0,62.3865,62.453,62.3391,62.3865,34620.0
2020-06-24 15:40:00,65.7,65.88,65.67,65.75,45588.0,62.4055,62.5765,62.3771,62.453,45588.0
2020-06-24 15:50:00,65.67,65.67,65.23,65.43,115668.0,62.3771,62.3771,61.9591,62.1491,115668.0
2020-06-25 09:30:00,65.07,65.31,65.05,65.31,19396.0,61.8071,62.0351,61.7881,62.0351,19396.0
2020-06-25 09:40:00,65.26,65.27,64.76,65.12,39552.0,61.9876,61.9971,61.5127,61.8546,39552.0
2020-06-25 09:50:00,65.05,65.42,64.96,65.25,24460.0,61.7881,62.1396,61.7027,61.9781,24460.0
2020-06-25 10:00:00,65.36,65.54,65.27,65.29,15792.0,62.0826,62.2536,61.9971,62.0161,15792.0
2020-06-25 10:10:00,65.34,65.54,65.34,65.4,12164.0,62.0636,62.2536,62.0636,62.1206,12164.0
2020-06-25 10:20:00,65.58,65.61,65.47,65.53,5892.0,62.2916,62.3201,62.1871,62.2441,5892.0
2020-06-25 10:30:00,65.45,65.49,65.1,65.1,18152.0,62.1681,62.2061,61.8356,61.8356,18152.0
2020-06-25 10:40:00,65.05,65.24,64.97,65.22,10688.0,61.7881,61.9686,61.7122,61.9496,10688.0
2020-06-25 10:50:00,65.03,65.19,64.95,65.02,10400.0,61.7691,61.9211,61.6932,61.7596,10400.0
2020-06-25 11:00:00,65.02,65.02,64.72,64.72,11160.0,61.7596,61.7596,61.4747,61.4747,11160.0
2020-06-25 11:10:00,64.8,65.23,64.75,65.23,21028.0,61.5507,61.9591,61.5032,61.9591,21028.0
2020-06-25 11:20:00,65.23,65.37,65.05,65.13,30316.0,61.9591,62.0921,61.7881,61.8641,30316.0
2020-06-25 11:30:00,65.14,65.29,65.08,65.29,45620.0,61.8736,62.0161,61.8166,62.0161,45620.0
2020-06-25 11:40:00,65.2,65.38,65.17,65.38,8156.0,61.9306,62.1016,61.9021,62.1016,8156.0
2020-06-25 11:50:00,65.37,65.37,65.31,65.31,3600.0,62.0921,62.0921,62.0351,62.0351,3600.0
2020-06-25 12:00:00,65.43,65.51,65.42,65.43,5720.0,62.1491,62.2251,62.1396,62.1491,5720.0
2020-06-25 12:10:00,65.48,65.57,65.42,65.54,5600.0,62.1966,62.2821,62.1396,62.2536,5600.0
2020-06-25 12:20:00,65.56,65.69,65.51,65.52,43232.0,62.2726,62.396,62.2251,62.2346,43232.0
2020-06-25 12:30:00,65.58,65.69,65.5,65.65,15140.0,62.2916,62.396,62.2156,62.3581,15140.0
2020-06-25 12:40:00,65.65,65.79,65.65,65.7,12200.0,62.3581,62.491,62.3581,62.4055,12200.0
2020-06-25 12:50:00,65.71,65.71,65.61,65.65,6800.0,62.415,62.415,62.3201,62.3581,6800.0
2020-06-25 13:00:00,65.66,65.66,65.53,65.58,7044.0,62.3676,62.3676,62.2441,62.2916,7044.0
2020-06-25 13:10:00,65.45,65.53,65.44,65.48,5252.0,62.1681,62.2441,62.1586,62.1966,5252.0
2020-06-25 13:20:00,65.37,65.42,65.29,65.37,10800.0,62.0921,62.1396,62.0161,62.0921,10800.0
2020-06-25 13:30:00,65.33,65.38,65.26,65.36,6000.0,62.0541,62.1016,61.9876,62.0826,6000.0
2020-06-25 13:40:00,65.38,65.39,65.32,65.38,9016.0,62.1016,62.1111,62.0446,62.1016,9016.0
2020-06-25 13:50:00,65.36,65.37,65.28,65.31,5680.0,62.0826,62.0921,62.0066,62.0351,5680.0
2020-06-25 14:00:00,65.27,65.32,65.25,65.27,6800.0,61.9971,62.0446,61.9781,61.9971,6800.0
2020-06-25 14:10:00,65.29,65.35,65.28,65.29,9956.0,62.0161,62.0731,62.0066,62.0161,9956.0
2020-06-25 14:20:00,65.26,65.27,65.15,65.25,9688.0,61.9876,61.9971,61.8831,61.9781,9688.0
2020-06-25 14:30:00,65.21,65.22,65.04,65.14,9616.0,61.9401,61.9496,61.7786,61.8736,9616.0
2020-06-25 14:40:00,65.13,65.13,65.03,65.06,10400.0,61.8641,61.8641,61.7691,61.7976,10400.0
2020-06-25 14:50:00,65.03,65.14,64.99,65.08,21204.0,61.7691,61.8736,61.7311,61.8166,21204.0
2020-06-25 15:00:00,65.0,65.46,65.0,65.38,18816.0,61.7406,62.1776,61.7406,62.1016,18816.0
2020-06-25 15:10:00,65.44,65.53,65.38,65.5,11200.0,62.1586,62.2441,62.1016,62.2156,11200.0
2020-06-25 15:20:00,65.5,65.85,65.5,65.76,33372.0,62.2156,62.548,62.2156,62.4625,33372.0
2020-06-25 15:30:00,65.72,65.76,65.34,65.36,95016.0,62.4245,62.4625,62.0636,62.0826,95016.0
2020-06-25 15:40:00,65.33,65.54,65.33,65.45,30548.0,62.0541,62.2536,62.0541,62.1681,30548.0
2020-06-25 15:50:00,65.46,65.83,65.46,65.62,134868.0,62.1776,62.529,62.1776,62.3296,134868.0
2020-06-26 09:30:00,65.92,65.94,65.33,65.73,50156.0,62.6145,62.6335,62.0541,62.434,50156.0
2020-06-26 09:40:00,65.8,65.8,65.27,65.5,17200.0,62.5005,62.5005,61.9971,62.2156,17200.0
2020-06-26 09:50:00,65.47,65.47,65.21,65.31,18800.0,62.1871,62.1871,61.9401,62.0351,18800.0
2020-06-26 10:00:00,65.51,65.52,65.08,65.08,17600.0,62.2251,62.2346,61.8166,61.8166,17600.0
2020-06-26 10:10:00,65.14,65.21,64.74,64.77,25812.0,61.8736,61.9401,61.4937,61.5222,25812.0
2020-06-26 10:20:00,64.88,64.94,64.71,64.84,13640.0,61.6267,61.6837,61.4652,61.5887,13640.0
2020-06-26 10:30:00,64.85,64.87,64.45,64.54,15792.0,61.5982,61.6172,61.2182,61.3037,15792.0
2020-06-26 10:40:00,64.52,64.69,64.42,64.42,21600.0,61.2847,61.4462,61.1897,61.1897,21600.0
2020-06-26 10:50:00,64.33,64.61,64.27,64.51,27736.0,61.1042,61.3702,61.0473,61.2752,27736.0
2020-06-26 11:00:00,64.52,64.75,64.46,64.63,14608.0,61.2847,61.5032,61.2277,61.3892,14608.0
2020-06-26 11:10:00,64.63,64.71,64.5,64.59,18640.0,61.3892,61.4652,61.2657,61.3512,18640.0
2020-06-26 11:20:00,64.63,64.68,64.46,64.63,17600.0,61.3892,61.4367,61.2277,61.3892,17600.0
2020-06-26 11:30:00,64.63,64.7,64.47,64.66,28784.0,61.3892,61.4557,61.2372,61.4177,28784.0
2020-06-26 11:40:00,64.58,64.65,64.51,64.62,18916.0,61.3417,61.4082,61.2752,61.3797,18916.0
2020-06-26 11:50:00,64.67,64.69,64.47,64.68,22116.0,61.4272,61.4462,61.2372,61.4367,22116.0
2020-06-26 12:00:00,64.64,64.71,64.52,64.55,23368.0,61.3987,61.4652,61.2847,61.3132,23368.0
2020-06-26 12:10:00,64.58,64.67,64.43,64.47,10100.0,61.3417,61.4272,61.1992,61.2372,10100.0
2020-06-26 12:20:00,64.48,64.67,64.32,64.67,21136.0,61.2467,61.4272,61.0947,61.4272,21136.0
2020-06-26 12:30:00,64.67,64.69,64.54,64.65,26580.0,61.4272,61.4462,61.3037,61.4082,26580.0
2020-06-26 12:40:00,64.58,64.63,64.45,64.52,31044.0,61.3417,61.3892,61.2182,61.2847,31044.0
2020-06-26 12:50:00,64.52,64.6,64.42,64.54,26256.0,61.2847,61.3607,61.1897,61.3037,26256.0
2020-06-26 13:00:00,64.47,64.61,64.41,64.54,18476.0,61.2372,61.3702,61.1802,61.3037,18476.0
2020-06-26 13:10:00,64.58,64.58,64.28,64.32,22020.0,61.3417,61.3417,61.0568,61.0947,22020.0
2020-06-26 13:20:00,64.42,64.56,64.42,64.47,22892.0,61.1897,61.3227,61.1897,61.2372,22892.0
2020-06-26 13:30:00,64.43,64.65,64.34,64.58,18168.0,61.1992,61.4082,61.1137,61.3417,18168.0
2020-06-26 13:40:00,64.56,64.59,64.35,64.49,19876.0,61.3227,61.3512,61.1232,61.2562,19876.0
2020-06-26 13:50:00,64.5,64.54,64.44,64.47,12364.0,61.2657,61.3037,61.2087,61.2372,12364.0
2020-06-26 14:00:00,64.42,64.58,64.39,64.45,20512.0,61.1897,61.3417,61.1612,61.2182,20512.0
2020-06-26 14:10:00,64.45,64.54,64.31,64.5,25832.0,61.2182,61.3037,61.0852,61.2657,25832.0
2020-06-26 14:20:00,64.49,64.53,64.3,64.34,20848.0,61.2562,61.2942,61.0757,61.1137,20848.0
2020-06-26 14:30:00,64.28,64.33,64.12,64.14,57376.0,61.0568,61.1042,60.9048,60.9238,57376.0
2020-06-26 14:40:00,64.25,64.31,64.1,64.23,23004.0,61.0283,61.0852,60.8858,61.0093,23004.0
2020-06-26 14:50:00,64.24,64.61,64.2,64.52,45312.0,61.0188,61.3702,60.9808,61.2847,45312.0
2020-06-26 15:00:00,64.54,64.64,64.38,64.46,27288.0,61.3037,61.3987,61.1517,61.2277,27288.0
2020-06-26 15:10:00,64.47,64.54,64.28,64.33,16828.0,61.2372,61.3037,61.0568,61.1042,16828.0
2020-06-26 15:20:00,64.39,64.39,64.15,64.31,30800.0,61.1612,61.1612,60.9333,61.0852,30800.0
2020-06-26 15:30:00,64.34,64.34,64.1,64.22,23380.0,61.1137,61.1137,60.8858,60.9998,23380.0
2020-06-26 15:40:00,64.19,64.68,64.15,64.45,41876.0,60.9713,61.4367,60.9333,61.2182,41876.0
2020-06-26 15:50:00,64.41,64.41,63.52,64.17,471780.0,61.1802,61.1802,60.3349,60.9523,471780.0
2020-06-29 09:30:00,64.49,64.74,64.25,64.31,27692.0,61.2562,61.4937,61.0283,61.0852,27692.0
2020-06-29 09:40:00,64.19,64.24,63.95,64.12,41524.0,60.9713,61.0188,60.7433,60.9048,41524.0
2020-06-29 09:50:00,64.12,64.52,63.84,64.52,20000.0,60.9048,61.2847,60.6388,61.2847,20000.0
2020-06-29 10:00:00,64.5,64.88,64.47,64.71,18692.0,61.2657,61.6267,61.2372,61.4652,18692.0
2020-06-29 10:10:00,64.76,64.96,64.66,64.91,14480.0,61.5127,61.7027,61.4177,61.6552,14480.0
2020-06-29 10:20:00,64.99,65.07,64.83,65.06,13920.0,61.7311,61.8071,61.5792,61.7976,13920.0
2020-06-29 10:30:00,65.07,65.25,65.07,65.24,11608.0,61.8071,61.9781,61.8071,61.9686,11608.0
2020-06-29 10:40:00,65.33,65.53,65.27,65.44,31260.0,62.0541,62.2441,61.9971,62.1586,31260.0
2020-06-29 10:50:00,65.57,65.65,65.24,65.25,86192.0,62.2821,62.3581,61.9686,61.9781,86192.0
2020-06-29 11:00:00,65.3,65.36,65.19,65.3,22460.0,62.0256,62.0826,61.9211,62.0256,22460.0
2020-06-29 11:10:00,65.3,65.3,65.01,65.1,24720.0,62.0256,62.0256,61.7501,61.8356,24720.0
2020-06-29 11:20:00,65.17,65.55,65.14,65.47,18400.0,61.9021,62.2631,61.8736,62.1871,18400.0
2020-06-29 11:30:00,65.5,65.52,65.44,65.47,12800.0,62.2156,62.2346,62.1586,62.1871,12800.0
2020-06-29 11:40:00,65.48,65.64,65.43,65.64,19224.0,62.1966,62.3486,62.1491,62.3486,19224.0
2020-06-29 11:50:00,65.65,65.7,65.48,65.49,14000.0,62.3581,62.4055,62.1966,62.2061,14000.0
2020-06-29 12:00:00,65.56,65.63,65.48,65.48,16000.0,62.2726,62.3391,62.1966,62.1966,16000.0
2020-06-29 12:10:00,65.51,65.81,65.51,65.81,19208.0,62.2251,62.51,62.2251,62.51,19208.0
2020-06-29 12:20:00,65.76,65.78,65.66,65.68,16164.0,62.4625,62.4815,62.3676,62.3865,16164.0
2020-06-29 12:30:00,65.73,65.77,65.67,65.73,9796.0,62.434,62.472,62.3771,62.434,9796.0
2020-06-29 12:40:00,65.65,65.73,65.63,65.73,10408.0,62.3581,62.434,62.3391,62.434,10408.0
2020-06-29 12:50:00,65.68,65.76,65.55,65.61,11600.0,62.3865,62.4625,62.2631,62.3201,11600.0
2020-06-29 13:00:00,65.57,65.67,65.56,65.58,32808.0,62.2821,62.3771,62.2726,62.2916,32808.0
2020-06-29 13:10:00,65.58,65.62,65.53,65.61,18128.0,62.2916,62.3296,62.2441,62.3201,18128.0
2020-06-29 13:20:00,65.6,65.76,65.57,65.75,11236.0,62.3106,62.4625,62.2821,62.453,11236.0
2020-06-29 13:30:00,65.78,65.96,65.75,65.96,16400.0,62.4815,62.6525,62.453,62.6525,16400.0
2020-06-29 13:40:00,65.95,65.96,65.84,65.86,26772.0,62.643,62.6525,62.5385,62.5575,26772.0
2020-06-29 13:50:00,65.86,65.86,65.67,65.67,13888.0,62.5575,62.5575,62.3771,62.3771,13888.0
2020-06-29 14:00:00,65.69,65.79,65.67,65.7,9544.0,62.396,62.491,62.3771,62.4055,9544.0
2020-06-29 14:10:00,65.71,65.81,65.67,65.74,20960.0,62.415,62.51,62.3771,62.4435,20960.0
2020-06-29 14:20:00,65.77,65.8,65.61,65.61,9200.0,62.472,62.5005,62.3201,62.3201,9200.0
2020-06-29 14:30:00,65.62,65.72,65.61,65.61,21208.0,62.3296,62.4245,62.3201,62.3201,21208.0
2020-06-29 14:40:00,65.6,65.73,65.59,65.62,10808.0,62.3106,62.434,62.3011,62.3296,10808.0
2020-06-29 14:50:00,65.6,65.75,65.57,65.62,16820.0,62.3106,62.453,62.2821,62.3296,16820.0
2020-06-29 15:00:00,65.63,65.63,65.49,65.52,13196.0,62.3391,62.3391,62.2061,62.2346,13196.0
2020-06-29 15:10:00,65.49,65.66,65.46,65.65,27704.0,62.2061,62.3676,62.1776,62.3581,27704.0
2020-06-29 15:20:00,65.69,65.8,65.66,65.74,16800.0,62.396,62.5005,62.3676,62.4435,16800.0
2020-06-29 15:30:00,65.76,65.9,65.76,65.78,27880.0,62.4625,62.5955,62.4625,62.4815,27880.0
2020-06-29 15:40:00,65.76,65.81,65.65,65.67,27284.0,62.4625,62.51,62.3581,62.3771,27284.0
2020-06-29 15:50:00,65.7,65.95,65.67,65.95,100816.0,62.4055,62.643,62.3771,62.643,100816.0
2020-06-30 09:30:00,65.4,65.87,65.0,65.86,32444.0,62.1206,62.567,61.7406,62.5575,32444.0
2020-06-30 09:40:00,65.99,66.0,65.65,65.65,30852.0,62.681,62.6905,62.3581,62.3581,30852.0
2020-06-30 09:50:00,65.54,65.92,65.54,65.92,21116.0,62.2536,62.6145,62.2536,62.6145,21116.0
2020-06-30 10:00:00,65.93,65.94,65.72,65.86,12584.0,62.624,62.6335,62.4245,62.5575,12584.0
2020-06-30 10:10:00,65.86,65.89,65.67,65.83,12604.0,62.5575,62.586,62.3771,62.529,12604.0
2020-06-30 10:20:00,65.8,65.94,65.77,65.82,15308.0,62.5005,62.6335,62.472,62.5195,15308.0
2020-06-30 10:30:00,65.83,65.97,65.83,65.91,29600.0,62.529,62.662,62.529,62.605,29600.0
2020-06-30 10:40:00,65.95,66.23,65.91,66.16,16656.0,62.643,62.909,62.605,62.8425,16656.0
2020-06-30 10:50:00,66.16,66.6,66.14,66.57,39892.0,62.8425,63.2604,62.8235,63.2319,39892.0
2020-06-30 11:00:00,66.61,66.67,66.47,66.58,21900.0,63.2699,63.3269,63.1369,63.2414,21900.0
2020-06-30 11:10:00,66.61,66.62,66.49,66.53,16232.0,63.2699,63.2794,63.1559,63.1939,16232.0
2020-06-30 11:20:00,66.64,66.66,66.38,66.5,10600.0,63.2984,63.3174,63.0514,63.1654,10600.0
2020-06-30 11:30:00,66.42,66.45,66.33,66.38,7200.0,63.0894,63.1179,63.004,63.0514,7200.0
2020-06-30 11:40:00,66.33,66.36,66.19,66.35,23600.0,63.004,63.0325,62.871,63.023,23600.0
2020-06-30 11:50:00,66.32,66.41,66.32,66.4,9084.0,62.9945,63.0799,62.9945,63.0704,9084.0
2020-06-30 12:00:00,66.41,66.51,66.33,66.49,15200.0,63.0799,63.1749,63.004,63.1559,15200.0
2020-06-30 12:10:00,66.55,66.55,66.45,66.45,8836.0,63.2129,63.2129,63.1179,63.1179,8836.0
2020-06-30 12:20:00,66.47,66.49,66.4,66.42,8416.0,63.1369,63.1559,63.0704,63.0894,8416.0
2020-06-30 12:30:00,66.38,66.48,66.32,66.48,14800.0,63.0514,63.1464,62.9945,63.1464,14800.0
2020-06-30 12:40:00,66.53,66.53,66.37,66.4,9360.0,63.1939,63.1939,63.0419,63.0704,9360.0
2020-06-30 12:50:00,66.41,66.48,66.34,66.34,16112.0,63.0799,63.1464,63.0135,63.0135,16112.0
2020-06-30 13:00:00,66.4,66.4,66.33,66.33,7600.0,63.0704,63.0704,63.004,63.004,7600.0
2020-06-30 13:10:00,66.32,66.32,66.19,66.25,7224.0,62.9945,62.9945,62.871,62.928,7224.0
2020-06-30 13:20:00,66.26,66.34,66.25,66.31,16804.0,62.9375,63.0135,62.928,62.985,16804.0
2020-06-30 13:30:00,66.3,66.31,66.24,66.24,9144.0,62.9755,62.985,62.9185,62.9185,9144.0
2020-06-30 13:40:00,66.24,66.25,66.14,66.19,14340.0,62.9185,62.928,62.8235,62.871,14340.0
2020-06-30 13:50:00,66.13,66.43,66.13,66.36,17432.0,62.814,63.0989,62.814,63.0325,17432.0
2020-06-30 14:00:00,66.29,66.37,66.26,66.36,38764.0,62.966,63.0419,62.9375,63.0325,38764.0
2020-06-30 14:10:00,66.4,66.52,66.4,66.43,49528.0,63.0704,63.1844,63.0704,63.0989,49528.0
2020-06-30 14:20:00,66.48,66.5,66.42,66.48,15952.0,63.1464,63.1654,63.0894,63.1464,15952.0
2020-06-30 14:30:00,66.45,66.45,66.33,66.33,17200.0,63.1179,63.1179,63.004,63.004,17200.0
2020-06-30 14:40:00,66.31,66.33,66.13,66.19,47928.0,62.985,63.004,62.814,62.871,47928.0
2020-06-30 14:50:00,66.17,66.31,66.13,66.29,20840.0,62.852,62.985,62.814,62.966,20840.0
2020-06-30 15:00:00,66.3,66.3,66.1,66.11,30572.0,62.9755,62.9755,62.7855,62.795,30572.0
2020-06-30 15:10:00,66.09,66.27,66.09,66.25,49432.0,62.776,62.947,62.776,62.928,49432.0
2020-06-30 15:20:00,66.25,66.33,66.16,66.17,38212.0,62.928,63.004,62.8425,62.852,38212.0
2020-06-30 15:30:00,66.16,66.42,66.15,66.38,81784.0,62.8425,63.0894,62.833,63.0514,81784.0
2020-06-30 15:40:00,66.39,66.47,66.3,66.37,64988.0,63.0609,63.1369,62.9755,63.0419,64988.0
2020-06-30 15:50:00,66.45,66.96,66.44,66.54,214156.0,63.1179,63.6024,63.1084,63.2034,214156.0
2020-07-01 09:30:00,67.29,68.01,66.71,67.29,114564.0,63.9158,64.5997,63.3649,63.9158,114564.0
2020-07-01 09:40:00,67.27,67.5,67.18,67.28,36092.0,63.8968,64.1153,63.8113,63.9063,36092.0
2020-07-01 09:50:00,67.28,67.3,66.74,66.93,29888.0,63.9063,63.9253,63.3934,63.5739,29888.0
2020-07-01 10:00:00,67.05,67.16,66.91,67.03,21328.0,63.6879,63.7923,63.5549,63.6689,21328.0
2020-07-01 10:10:00,67.01,67.31,67.01,67.31,17600.0,63.6499,63.9348,63.6499,63.9348,17600.0
2020-07-01 10:20:00,67.31,67.31,67.05,67.14,15200.0,63.9348,63.9348,63.6879,63.7733,15200.0
2020-07-01 10:30:00,67.08,67.24,67.08,67.19,24020.0,63.7163,63.8683,63.7163,63.8208,24020.0
2020-07-01 10:40:00,67.19,67.35,67.11,67.32,104220.0,63.8208,63.9728,63.7448,63.9443,104220.0
2020-07-01 10:50:00,67.32,67.4,67.18,67.33,20156.0,63.9443,64.0203,63.8113,63.9538,20156.0
2020-07-01 11:00:00,67.33,67.33,67.05,67.24,21056.0,63.9538,63.9538,63.6879,63.8683,21056.0
2020-07-01 11:10:00,67.27,67.27,66.95,66.95,18000.0,63.8968,63.8968,63.5929,63.5929,18000.0
2020-07-01 11:20:00,66.92,67.05,66.55,66.55,26420.0,63.5644,63.6879,63.2129,63.2129,26420.0
2020-07-01 11:30:00,66.72,66.84,66.65,66.7,15200.0,63.3744,63.4884,63.3079,63.3554,15200.0
2020-07-01 11:40:00,66.73,67.02,66.73,66.99,12532.0,63.3839,63.6594,63.3839,63.6309,12532.0
2020-07-01 11:50:00,67.0,67.1,66.98,67.05,9780.0,63.6404,63.7353,63.6214,63.6879,9780.0
2020-07-01 12:00:00,67.05,67.15,67.03,67.13,10492.0,63.6879,63.7828,63.6689,63.7638,10492.0
2020-07-01 12:10:00,67.16,67.25,67.1,67.25,17708.0,63.7923,63.8778,63.7353,63.8778,17708.0
2020-07-01 12:20:00,67.22,67.51,67.22,67.35,20808.0,63.8493,64.1248,63.8493,63.9728,20808.0
2020-07-01 12:30:00,67.38,67.54,67.35,67.48,12532.0,64.0013,64.1533,63.9728,64.0963,12532.0
2020-07-01 12:40:00,67.42,67.45,67.25,67.26,15404.0,64.0393,64.0678,63.8778,63.8873,15404.0
2020-07-01 12:50:00,67.24,67.24,67.13,67.14,8400.0,63.8683,63.8683,63.7638,63.7733,8400.0
2020-07-01 13:00:00,67.24,67.24,67.19,67.2,10012.0,63.8683,63.8683,63.8208,63.8303,10012.0
2020-07-01 13:10:00,67.17,67.26,67.16,67.24,16972.0,63.8018,63.8873,63.7923,63.8683,16972.0
2020-07-01 13:20:00,67.25,67.39,67.21,67.37,22572.0,63.8778,64.0108,63.8398,63.9918,22572.0
2020-07-01 13:30:00,67.33,67.4,67.29,67.33,17600.0,63.9538,64.0203,63.9158,63.9538,17600.0
2020-07-01 13:40:00,67.34,67.36,67.18,67.22,23780.0,63.9633,63.9823,63.8113,63.8493,23780.0
2020-07-01 13:50:00,67.23,67.35,67.23,67.32,26400.0,63.8588,63.9728,63.8588,63.9443,26400.0
2020-07-01 14:00:00,67.32,67.5,67.11,67.18,49336.0,63.9443,64.1153,63.7448,63.8113,49336.0
2020-07-01 14:10:00,67.15,67.18,67.03,67.08,36972.0,63.7828,63.8113,63.6689,63.7163,36972.0
2020-07-01 14:20:00,67.05,67.08,66.9,66.95,34860.0,63.6879,63.7163,63.5454,63.5929,34860.0
2020-07-01 14:30:00,66.99,67.09,66.82,66.89,32400.0,63.6309,63.7258,63.4694,63.5359,32400.0
2020-07-01 14:40:00,66.9,67.05,66.89,67.04,20000.0,63.5454,63.6879,63.5359,63.6784,20000.0
2020-07-01 14:50:00,67.17,67.33,67.14,67.27,20000.0,63.8018,63.9538,63.7733,63.8968,20000.0
2020-07-01 15:00:00,67.26,67.41,67.24,67.27,19540.0,63.8873,64.0298,63.8683,63.8968,19540.0
2020-07-01 15:10:00,67.28,67.37,67.23,67.23,38736.0,63.9063,63.9918,63.8588,63.8588,38736.0
2020-07-01 15:20:00,67.22,67.33,67.19,67.31,60828.0,63.8493,63.9538,63.8208,63.9348,60828.0
2020-07-01 15:30:00,67.28,67.45,67.28,67.37,53788.0,63.9063,64.0678,63.9063,63.9918,53788.0
2020-07-01 15:40:00,67.35,67.39,67.23,67.29,81448.0,63.9728,64.0108,63.8588,63.9158,81448.0
2020-07-01 15:50:00,67.29,67.29,66.84,67.04,235916.0,63.9158,63.9158,63.4884,63.6784,235916.0
2020-07-02 09:30:00,67.84,69.12,67.82,68.64,161680.0,64.4382,65.6541,64.4192,65.1981,161680.0
2020-07-02 09:40:00,68.73,68.98,68.59,68.96,28148.0,65.2836,65.5211,65.1506,65.5021,28148.0
2020-07-02 09:50:00,69.02,69.1,68.61,68.68,18348.0,65.5591,65.6351,65.1696,65.2361,18348.0
2020-07-02 10:00:00,68.68,68.75,68.62,68.69,12880.0,65.2361,65.3026,65.1791,65.2456,12880.0
2020-07-02 10:10:00,68.63,68.8,68.52,68.57,19200.0,65.1886,65.3501,65.0841,65.1316,19200.0
2020-07-02 10:20:00,68.61,68.61,68.2,68.27,20092.0,65.1696,65.1696,64.7802,64.8467,20092.0
2020-07-02 10:30:00,68.29,68.3,68.13,68.26,14756.0,64.8657,64.8752,64.7137,64.8372,14756.0
2020-07-02 10:40:00,68.25,68.38,68.19,68.19,16000.0,64.8277,64.9512,64.7707,64.7707,16000.0
2020-07-02 10:50:00,68.18,68.19,67.87,67.91,12764.0,64.7612,64.7707,64.4667,64.5047,12764.0
2020-07-02 11:00:00,67.85,67.85,67.7,67.74,11600.0,64.4477,64.4477,64.3053,64.3433,11600.0
2020-07-02 11:10:00,67.75,67.77,67.55,67.74,22312.0,64.3528,64.3717,64.1628,64.3433,22312.0
2020-07-02 11:20:00,67.8,68.01,67.8,67.92,9216.0,64.4002,64.5997,64.4002,64.5142,9216.0
2020-07-02 11:30:00,67.93,68.13,67.93,67.94,11356.0,64.5237,64.7137,64.5237,64.5332,11356.0
2020-07-02 11:40:00,67.92,68.13,67.92,68.09,10000.0,64.5142,64.7137,64.5142,64.6757,10000.0
2020-07-02 11:50:00,68.14,68.26,68.04,68.16,16124.0,64.7232,64.8372,64.6282,64.7422,16124.0
2020-07-02 12:00:00,68.2,68.2,67.92,67.92,17612.0,64.7802,64.7802,64.5142,64.5142,17612.0
2020-07-02 12:10:00,67.97,67.98,67.79,67.79,28100.0,64.5617,64.5712,64.3907,64.3907,28100.0
2020-07-02 12:20:00,67.78,67.81,67.68,67.7,36484.0,64.3812,64.4097,64.2863,64.3053,36484.0
2020-07-02 12:30:00,67.72,67.8,67.65,67.8,22056.0,64.3243,64.4002,64.2578,64.4002,22056.0
2020-07-02 12:40:00,67.81,67.91,67.76,67.82,9800.0,64.4097,64.5047,64.3622,64.4192,9800.0
2020-07-02 12:50:00,67.85,68.04,67.85,68.0,5200.0,64.4477,64.6282,64.4477,64.5902,5200.0
2020-07-02 13:00:00,67.96,68.03,67.92,67.95,7280.0,64.5522,64.6187,64.5142,64.5427,7280.0
2020-07-02 13:10:00,67.94,67.98,67.92,67.96,6000.0,64.5332,64.5712,64.5142,64.5522,6000.0
2020-07-02 13:20:00,67.92,67.95,67.87,67.88,9620.0,64.5142,64.5427,64.4667,64.4762,9620.0
2020-07-02 13:30:00,67.91,67.92,67.87,67.91,11200.0,64.5047,64.5142,64.4667,64.5047,11200.0
2020-07-02 13:40:00,67.98,68.12,67.98,68.05,6400.0,64.5712,64.7042,64.5712,64.6377,6400.0
2020-07-02 13:50:00,68.03,68.1,67.98,67.99,10360.0,64.6187,64.6852,64.5712,64.5807,10360.0
2020-07-02 14:00:00,68.01,68.01,67.86,67.88,8400.0,64.5997,64.5997,64.4572,64.4762,8400.0
2020-07-02 14:10:00,67.87,67.94,67.87,67.92,2800.0,64.4667,64.5332,64.4667,64.5142,2800.0
2020-07-02 14:20:00,67.89,68.0,67.89,68.0,11600.0,64.4857,64.5902,64.4857,64.5902,11600.0
2020-07-02 14:30:00,68.03,68.1,68.03,68.03,24020.0,64.6187,64.6852,64.6187,64.6187,24020.0
2020-07-02 14:40:00,68.05,68.05,67.94,67.97,27868.0,64.6377,64.6377,64.5332,64.5617,27868.0
2020-07-02 14:50:00,67.97,68.0,67.8,67.81,17340.0,64.5617,64.5902,64.4002,64.4097,17340.0
2020-07-02 15:00:00,67.8,67.83,67.69,67.72,7340.0,64.4002,64.4287,64.2958,64.3243,7340.0
2020-07-02 15:10:00,67.72,67.76,67.65,67.76,13204.0,64.3243,64.3622,64.2578,64.3622,13204.0
2020-07-02 15:20:00,67.81,67.9,67.81,67.88,8800.0,64.4097,64.4952,64.4097,64.4762,8800.0
2020-07-02 15:30:00,67.87,67.94,67.8,67.94,34212.0,64.4667,64.5332,64.4002,64.5332,34212.0
2020-07-02 15:40:00,67.94,67.94,67.73,67.79,35276.0,64.5332,64.5332,64.3338,64.3907,35276.0
2020-07-02 15:50:00,67.71,67.76,67.55,67.66,118472.0,64.3148,64.3622,64.1628,64.2673,118472.0
2020-07-06 09:30:00,68.85,69.23,68.81,68.87,32168.0,65.3976,65.7585,65.3596,65.4166,32168.0
2020-07-06 09:40:00,68.88,69.14,68.86,69.14,23440.0,65.4261,65.6731,65.4071,65.6731,23440.0
2020-07-06 09:50:00,69.19,69.22,69.02,69.08,25012.0,65.7205,65.749,65.5591,65.6161,25012.0
2020-07-06 10:00:00,69.13,69.25,68.58,68.71,58716.0,65.6636,65.7775,65.1411,65.2646,58716.0
2020-07-06 10:10:00,68.62,68.62,68.23,68.46,10800.0,65.1791,65.1791,64.8087,65.0271,10800.0
2020-07-06 10:20:00,68.44,68.54,68.29,68.37,7200.0,65.0082,65.1031,64.8657,64.9417,7200.0
2020-07-06 10:30:00,68.36,68.36,68.33,68.33,6224.0,64.9322,64.9322,64.9037,64.9037,6224.0
2020-07-06 10:40:00,68.33,68.41,68.2,68.38,16232.0,64.9037,64.9797,64.7802,64.9512,16232.0
2020-07-06 10:50:00,68.44,68.83,68.44,68.81,39936.0,65.0082,65.3786,65.0082,65.3596,39936.0
2020-07-06 11:00:00,68.82,68.82,68.5,68.53,39288.0,65.3691,65.3691,65.0651,65.0936,39288.0
2020-07-06 11:10:00,68.48,68.52,68.37,68.49,10044.0,65.0461,65.0841,64.9417,65.0556,10044.0
2020-07-06 11:20:00,68.53,68.54,68.37,68.48,18716.0,65.0936,65.1031,64.9417,65.0461,18716.0
2020-07-06 11:30:00,68.54,68.74,68.45,68.7,19352.0,65.1031,65.2931,65.0177,65.2551,19352.0
2020-07-06 11:40:00,68.64,68.71,68.58,68.63,8632.0,65.1981,65.2646,65.1411,65.1886,8632.0
2020-07-06 11:50:00,68.57,68.57,68.37,68.41,18400.0,65.1316,65.1316,64.9417,64.9797,18400.0
2020-07-06 12:00:00,68.42,68.42,68.23,68.27,12200.0,64.9892,64.9892,64.8087,64.8467,12200.0
2020-07-06 12:10:00,68.24,68.48,68.24,68.42,27752.0,64.8182,65.0461,64.8182,64.9892,27752.0
2020-07-06 12:20:00,68.45,68.46,68.4,68.43,4800.0,65.0177,65.0271,64.9702,64.9987,4800.0
2020-07-06 12:30:00,68.39,68.41,68.33,68.35,5300.0,64.9607,64.9797,64.9037,64.9227,5300.0
2020-07-06 12:40:00,68.35,68.44,68.35,68.44,10000.0,64.9227,65.0082,64.9227,65.0082,10000.0
2020-07-06 12:50:00,68.4,68.44,68.36,68.36,11012.0,64.9702,65.0082,64.9322,64.9322,11012.0
2020-07-06 13:00:00,68.37,68.39,68.2,68.2,10888.0,64.9417,64.9607,64.7802,64.7802,10888.0
2020-07-06 13:10:00,68.22,68.25,68.16,68.25,33196.0,64.7992,64.8277,64.7422,64.8277,33196.0
2020-07-06 13:20:00,68.24,68.48,68.22,68.48,12800.0,64.8182,65.0461,64.7992,65.0461,12800.0
2020-07-06 13:30:00,68.47,68.5,68.43,68.45,9200.0,65.0366,65.0651,64.9987,65.0177,9200.0
2020-07-06 13:40:00,68.44,68.46,68.39,68.39,2000.0,65.0082,65.0271,64.9607,64.9607,2000.0
2020-07-06 13:50:00,68.43,68.49,68.4,68.46,7200.0,64.9987,65.0556,64.9702,65.0271,7200.0
2020-07-06 14:00:00,68.37,68.39,68.22,68.28,6480.0,64.9417,64.9607,64.7992,64.8562,6480.0
2020-07-06 14:10:00,68.24,68.27,68.2,68.25,15600.0,64.8182,64.8467,64.7802,64.8277,15600.0
2020-07-06 14:20:00,68.24,68.32,68.2,68.32,12464.0,64.8182,64.8942,64.7802,64.8942,12464.0
2020-07-06 14:30:00,68.33,68.44,68.33,68.39,12756.0,64.9037,65.0082,64.9037,64.9607,12756.0
2020-07-06 14:40:00,68.39,68.39,68.27,68.32,13100.0,64.9607,64.9607,64.8467,64.8942,13100.0
2020-07-06 14:50:00,68.29,68.32,68.25,68.31,12000.0,64.8657,64.8942,64.8277,64.8847,12000.0
2020-07-06 15:00:00,68.32,68.34,68.24,68.31,21408.0,64.8942,64.9132,64.8182,64.8847,21408.0
2020-07-06 15:10:00,68.3,68.39,68.27,68.35,23400.0,64.8752,64.9607,64.8467,64.9227,23400.0
2020-07-06 15:20:00,68.34,68.38,68.29,68.33,42196.0,64.9132,64.9512,64.8657,64.9037,42196.0
2020-07-06 15:30:00,68.3,68.33,68.25,68.28,54684.0,64.8752,64.9037,64.8277,64.8562,54684.0
2020-07-06 15:40:00,68.29,68.46,68.25,68.45,52008.0,64.8657,65.0271,64.8277,65.0177,52008.0
2020-07-06 15:50:00,68.51,68.51,68.33,68.35,62824.0,65.0746,65.0746,64.9037,64.9227,62824.0
2020-07-07 09:30:00,67.72,68.06,67.65,67.71,17552.0,64.3243,64.6472,64.2578,64.3148,17552.0
2020-07-07 09:40:00,67.58,67.64,67.31,67.53,29600.0,64.1913,64.2483,63.9348,64.1438,29600.0
2020-07-07 09:50:00,67.52,67.7,67.52,67.67,37360.0,64.1343,64.3053,64.1343,64.2768,37360.0
2020-07-07 10:00:00,67.7,68.03,67.68,67.92,35472.0,64.3053,64.6187,64.2863,64.5142,35472.0
2020-07-07 10:10:00,67.88,68.13,67.83,68.13,17180.0,64.4762,64.7137,64.4287,64.7137,17180.0
2020-07-07 10:20:00,68.15,68.22,68.03,68.16,23652.0,64.7327,64.7992,64.6187,64.7422,23652.0
2020-07-07 10:30:00,68.19,68.23,67.82,67.88,21068.0,64.7707,64.8087,64.4192,64.4762,21068.0
2020-07-07 10:40:00,67.82,67.82,67.7,67.75,6084.0,64.4192,64.4192,64.3053,64.3528,6084.0
2020-07-07 10:50:00,67.81,67.96,67.73,67.93,16880.0,64.4097,64.5522,64.3338,64.5237,16880.0
2020-07-07 11:00:00,67.89,67.89,67.81,67.83,11600.0,64.4857,64.4857,64.4097,64.4287,11600.0
2020-07-07 11:10:00,67.86,68.03,67.84,68.0,13916.0,64.4572,64.6187,64.4382,64.5902,13916.0
2020-07-07 11:20:00,67.98,68.02,67.92,67.92,8400.0,64.5712,64.6092,64.5142,64.5142,8400.0
2020-07-07 11:30:00,67.93,67.93,67.83,67.87,36728.0,64.5237,64.5237,64.4287,64.4667,36728.0
2020-07-07 11:40:00,67.91,67.92,67.87,67.91,11584.0,64.5047,64.5142,64.4667,64.5047,11584.0
2020-07-07 11:50:00,67.95,67.98,67.82,67.85,12604.0,64.5427,64.5712,64.4192,64.4477,12604.0
2020-07-07 12:00:00,67.85,67.88,67.8,67.84,8408.0,64.4477,64.4762,64.4002,64.4382,8408.0
2020-07-07 12:10:00,67.81,67.95,67.75,67.94,18400.0,64.4097,64.5427,64.3528,64.5332,18400.0
2020-07-07 12:20:00,67.91,68.04,67.9,67.98,5600.0,64.5047,64.6282,64.4952,64.5712,5600.0
2020-07-07 12:30:00,67.98,68.05,67.96,67.99,10904.0,64.5712,64.6377,64.5522,64.5807,10904.0
2020-07-07 12:40:00,67.96,67.99,67.82,67.86,7964.0,64.5522,64.5807,64.4192,64.4572,7964.0
2020-07-07 12:50:00,67.87,67.9,67.75,67.82,6216.0,64.4667,64.4952,64.3528,64.4192,6216.0
2020-07-07 13:00:00,67.8,67.85,67.69,67.7,10188.0,64.4002,64.4477,64.2958,64.3053,10188.0
2020-07-07 13:10:00,67.72,67.73,67.61,67.62,42200.0,64.3243,64.3338,64.2198,64.2293,42200.0
2020-07-07 13:20:00,67.59,67.71,67.59,67.71,8020.0,64.2008,64.3148,64.2008,64.3148,8020.0
2020-07-07 13:30:00,67.67,67.72,67.66,67.71,5108.0,64.2768,64.3243,64.2673,64.3148,5108.0
2020-07-07 13:40:00,67.69,67.71,67.66,67.68,24876.0,64.2958,64.3148,64.2673,64.2863,24876.0
2020-07-07 13:50:00,67.68,67.84,67.67,67.84,55092.0,64.2863,64.4382,64.2768,64.4382,55092.0
2020-07-07 14:00:00,67.82,67.82,67.73,67.78,12940.0,64.4192,64.4192,64.3338,64.3812,12940.0
2020-07-07 14:10:00,67.74,68.06,67.73,68.03,50808.0,64.3433,64.6472,64.3338,64.6187,50808.0
2020-07-07 14:20:00,68.03,68.05,67.91,67.91,13800.0,64.6187,64.6377,64.5047,64.5047,13800.0
2020-07-07 14:30:00,67.92,67.92,67.77,67.8,25088.0,64.5142,64.5142,64.3717,64.4002,25088.0
2020-07-07 14:40:00,67.82,67.99,67.82,67.97,23460.0,64.4192,64.5807,64.4192,64.5617,23460.0
2020-07-07 14:50:00,67.97,67.99,67.89,67.99,21528.0,64.5617,64.5807,64.4857,64.5807,21528.0
2020-07-07 15:00:00,67.94,68.23,67.83,67.93,34388.0,64.5332,64.8087,64.4287,64.5237,34388.0
2020-07-07 15:10:00,67.91,67.99,67.82,67.85,22032.0,64.5047,64.5807,64.4192,64.4477,22032.0
2020-07-07 15:20:00,67.81,67.87,67.76,67.77,17448.0,64.4097,64.4667,64.3622,64.3717,17448.0
2020-07-07 15:30:00,67.79,67.79,67.57,67.58,24396.0,64.3907,64.3907,64.1818,64.1913,24396.0
2020-07-07 15:40:00,67.55,67.61,67.48,67.56,35240.0,64.1628,64.2198,64.0963,64.1723,35240.0
2020-07-07 15:50:00,67.54,67.58,67.27,67.5,129896.0,64.1533,64.1913,63.8968,64.1153,129896.0
2020-07-08 09:30:00,67.12,67.48,67.12,67.4,44092.0,63.7543,64.0963,63.7543,64.0203,44092.0
2020-07-08 09:40:00,67.53,67.77,67.47,67.77,3988.0,64.1438,64.3717,64.0868,64.3717,3988.0
2020-07-08 09:50:00,67.75,67.89,67.7,67.89,11080.0,64.3528,64.4857,64.3053,64.4857,11080.0
2020-07-08 10:00:00,67.84,67.94,67.83,67.91,7200.0,64.4382,64.5332,64.4287,64.5047,7200.0
2020-07-08 10:10:00,67.89,67.92,67.75,67.84,26632.0,64.4857,64.5142,64.3528,64.4382,26632.0
2020-07-08 10:20:00,67.86,68.0,67.81,67.82,68084.0,64.4572,64.5902,64.4097,64.4192,68084.0
2020-07-08 10:30:00,67.79,67.81,67.67,67.81,13540.0,64.3907,64.4097,64.2768,64.4097,13540.0
2020-07-08 10:40:00,67.81,67.93,67.72,67.72,48468.0,64.4097,64.5237,64.3243,64.3243,48468.0
2020-07-08 10:50:00,67.72,67.82,67.71,67.78,24000.0,64.3243,64.4192,64.3148,64.3812,24000.0
2020-07-08 11:00:00,67.69,67.69,67.35,67.35,5600.0,64.2958,64.2958,63.9728,63.9728,5600.0
2020-07-08 11:10:00,67.39,67.49,67.19,67.21,7200.0,64.0108,64.1058,63.8208,63.8398,7200.0
2020-07-08 11:20:00,67.24,67.29,67.02,67.29,20672.0,63.8683,63.9158,63.6594,63.9158,20672.0
2020-07-08 11:30:00,67.36,67.42,67.26,67.39,18620.0,63.9823,64.0393,63.8873,64.0108,18620.0
2020-07-08 11:40:00,67.45,67.58,67.39,67.52,9600.0,64.0678,64.1913,64.0108,64.1343,9600.0
2020-07-08 11:50:00,67.49,67.56,67.42,67.47,11148.0,64.1058,64.1723,64.0393,64.0868,11148.0
2020-07-08 12:00:00,67.49,67.51,67.41,67.51,7600.0,64.1058,64.1248,64.0298,64.1248,7600.0
2020-07-08 12:10:00,67.46,67.6,67.44,67.6,22152.0,64.0773,64.2103,64.0583,64.2103,22152.0
2020-07-08 12:20:00,67.55,67.55,67.48,67.51,15624.0,64.1628,64.1628,64.0963,64.1248,15624.0
2020-07-08 12:30:00,67.52,67.52,67.42,67.43,2616.0,64.1343,64.1343,64.0393,64.0488,2616.0
2020-07-08 12:40:00,67.47,67.51,67.41,67.46,10976.0,64.0868,64.1248,64.0298,64.0773,10976.0
2020-07-08 12:50:00,67.46,67.46,67.36,67.4,8832.0,64.0773,64.0773,63.9823,64.0203,8832.0
2020-07-08 13:00:00,67.38,67.39,67.36,67.37,2800.0,64.0013,64.0108,63.9823,63.9918,2800.0
2020-07-08 13:10:00,67.35,67.35,67.27,67.28,2400.0,63.9728,63.9728,63.8968,63.9063,2400.0
2020-07-08 13:20:00,67.16,67.2,67.05,67.1,6400.0,63.7923,63.8303,63.6879,63.7353,6400.0
2020-07-08 13:30:00,67.17,67.23,67.16,67.23,6800.0,63.8018,63.8588,63.7923,63.8588,6800.0
2020-07-08 13:40:00,67.22,67.23,67.19,67.2,5212.0,63.8493,63.8588,63.8208,63.8303,5212.0
2020-07-08 13:50:00,67.17,67.24,67.14,67.15,22512.0,63.8018,63.8683,63.7733,63.7828,22512.0
2020-07-08 14:00:00,67.14,67.2,67.07,67.15,15164.0,63.7733,63.8303,63.7068,63.7828,15164.0
2020-07-08 14:10:00,67.16,67.26,67.16,67.24,5200.0,63.7923,63.8873,63.7923,63.8683,5200.0
2020-07-08 14:20:00,67.25,67.36,67.23,67.28,10940.0,63.8778,63.9823,63.8588,63.9063,10940.0
2020-07-08 14:30:00,67.2,67.21,67.14,67.17,4400.0,63.8303,63.8398,63.7733,63.8018,4400.0
2020-07-08 14:40:00,67.15,67.16,67.08,67.11,8400.0,63.7828,63.7923,63.7163,63.7448,8400.0
2020-07-08 14:50:00,67.15,67.22,67.06,67.22,31420.0,63.7828,63.8493,63.6974,63.8493,31420.0
2020-07-08 15:00:00,67.27,67.36,67.24,67.26,14132.0,63.8968,63.9823,63.8683,63.8873,14132.0
2020-07-08 15:10:00,67.32,67.5,67.29,67.5,39600.0,63.9443,64.1153,63.9158,64.1153,39600.0
2020-07-08 15:20:00,67.5,67.64,67.48,67.51,25600.0,64.1153,64.2483,64.0963,64.1248,25600.0
2020-07-08 15:30:00,67.51,67.65,67.48,67.6,27408.0,64.1248,64.2578,64.0963,64.2103,27408.0
2020-07-08 15:40:00,67.59,67.76,67.57,67.57,44112.0,64.2008,64.3622,64.1818,64.1818,44112.0
2020-07-08 15:50:00,67.63,67.91,67.6,67.85,102636.0,64.2388,64.5047,64.2103,64.4477,102636.0
2020-07-09 09:30:00,67.34,67.69,66.9,67.26,48864.0,63.9633,64.2958,63.5454,63.8873,48864.0
2020-07-09 09:40:00,67.17,67.17,66.93,66.99,3200.0,63.8018,63.8018,63.5739,63.6309,3200.0
2020-07-09 09:50:00,67.02,67.23,66.85,67.2,42300.0,63.6594,63.8588,63.4979,63.8303,42300.0
2020-07-09 10:00:00,67.14,67.34,67.08,67.25,59344.0,63.7733,63.9633,63.7163,63.8778,59344.0
2020-07-09 10:10:00,67.23,67.33,66.9,66.9,35504.0,63.8588,63.9538,63.5454,63.5454,35504.0
2020-07-09 10:20:00,66.79,66.88,66.68,66.86,22964.0,63.4409,63.5264,63.3364,63.5074,22964.0
2020-07-09 10:30:00,66.88,66.9,66.66,66.66,18400.0,63.5264,63.5454,63.3174,63.3174,18400.0
2020-07-09 10:40:00,66.58,66.63,66.45,66.47,20804.0,63.2414,63.2889,63.1179,63.1369,20804.0
2020-07-09 10:50:00,66.5,66.5,66.05,66.09,11224.0,63.1654,63.1654,62.738,62.776,11224.0
2020-07-09 11:00:00,66.11,66.11,65.88,65.97,40320.0,62.795,62.795,62.5765,62.662,40320.0
2020-07-09 11:10:00,65.99,65.99,65.88,65.88,26688.0,62.681,62.681,62.5765,62.5765,26688.0
2020-07-09 11:20:00,65.76,65.79,65.45,65.69,82204.0,62.4625,62.491,62.1681,62.396,82204.0
2020-07-09 11:30:00,65.71,65.85,65.67,65.76,41664.0,62.415,62.548,62.3771,62.4625,41664.0
2020-07-09 11:40:00,65.75,65.86,65.53,65.84,21556.0,62.453,62.5575,62.2441,62.5385,21556.0
2020-07-09 11:50:00,65.83,66.07,65.76,66.06,23244.0,62.529,62.757,62.4625,62.7475,23244.0
2020-07-09 12:00:00,66.1,66.4,66.08,66.35,11188.0,62.7855,63.0704,62.7665,63.023,11188.0
2020-07-09 12:10:00,66.4,66.4,66.18,66.27,5200.0,63.0704,63.0704,62.8615,62.947,5200.0
2020-07-09 12:20:00,66.23,66.24,66.14,66.14,5588.0,62.909,62.9185,62.8235,62.8235,5588.0
2020-07-09 12:30:00,66.2,66.22,66.1,66.11,5996.0,62.8805,62.8995,62.7855,62.795,5996.0
2020-07-09 12:40:00,66.1,66.26,66.08,66.26,5200.0,62.7855,62.9375,62.7665,62.9375,5200.0
2020-07-09 12:50:00,66.21,66.21,66.15,66.17,9200.0,62.89,62.89,62.833,62.852,9200.0
2020-07-09 13:00:00,66.32,66.46,66.3,66.46,3936.0,62.9945,63.1274,62.9755,63.1274,3936.0
2020-07-09 13:10:00,66.46,66.52,66.46,66.51,5240.0,63.1274,63.1844,63.1274,63.1749,5240.0
2020-07-09 13:20:00,66.45,66.48,66.44,66.46,5700.0,63.1179,63.1464,63.1084,63.1274,5700.0
2020-07-09 13:30:00,66.5,66.51,66.45,66.48,9392.0,63.1654,63.1749,63.1179,63.1464,9392.0
2020-07-09 13:40:00,66.48,66.51,66.3,66.47,31224.0,63.1464,63.1749,62.9755,63.1369,31224.0
2020-07-09 13:50:00,66.46,66.46,66.31,66.37,11600.0,63.1274,63.1274,62.985,63.0419,11600.0
2020-07-09 14:00:00,66.37,66.4,66.36,66.36,26924.0,63.0419,63.0704,63.0325,63.0325,26924.0
2020-07-09 14:10:00,66.38,66.61,66.38,66.61,20920.0,63.0514,63.2699,63.0514,63.2699,20920.0
2020-07-09 14:20:00,66.58,66.58,66.46,66.53,18400.0,63.2414,63.2414,63.1274,63.1939,18400.0
2020-07-09 14:30:00,66.5,66.53,66.45,66.5,10716.0,63.1654,63.1939,63.1179,63.1654,10716.0
2020-07-09 14:40:00,66.5,66.52,66.34,66.48,16588.0,63.1654,63.1844,63.0135,63.1464,16588.0
2020-07-09 14:50:00,66.41,66.49,66.3,66.44,30232.0,63.0799,63.1559,62.9755,63.1084,30232.0
2020-07-09 15:00:00,66.46,66.63,66.42,66.62,19800.0,63.1274,63.2889,63.0894,63.2794,19800.0
2020-07-09 15:10:00,66.64,66.85,66.61,66.85,34984.0,63.2984,63.4979,63.2699,63.4979,34984.0
2020-07-09 15:20:00,66.86,66.9,66.69,66.69,26492.0,63.5074,63.5454,63.3459,63.3459,26492.0
2020-07-09 15:30:00,66.67,66.67,66.35,66.41,26388.0,63.3269,63.3269,63.023,63.0799,26388.0
2020-07-09 15:40:00,66.43,66.86,66.38,66.76,62936.0,63.0989,63.5074,63.0514,63.4124,62936.0
2020-07-09 15:50:00,66.73,66.73,66.51,66.52,72844.0,63.3839,63.3839,63.1749,63.1844,72844.0
2020-07-10 09:30:00,65.98,66.65,65.93,66.65,32960.0,62.6715,63.3079,62.624,63.3079,32960.0
2020-07-10 09:40:00,66.64,67.04,66.58,66.87,19600.0,63.2984,63.6784,63.2414,63.5169,19600.0
2020-07-10 09:50:00,66.91,66.91,66.42,66.6,25920.0,63.5549,63.5549,63.0894,63.2604,25920.0
2020-07-10 10:00:00,66.58,66.63,66.25,66.42,36412.0,63.2414,63.2889,62.928,63.0894,36412.0
2020-07-10 10:10:00,66.42,66.61,66.41,66.45,22284.0,63.0894,63.2699,63.0799,63.1179,22284.0
2020-07-10 10:20:00,66.45,66.5,66.3,66.5,6000.0,63.1179,63.1654,62.9755,63.1654,6000.0
2020-07-10 10:30:00,66.47,66.58,66.43,66.46,8400.0,63.1369,63.2414,63.0989,63.1274,8400.0
2020-07-10 10:40:00,66.47,66.61,66.44,66.49,11088.0,63.1369,63.2699,63.1084,63.1559,11088.0
2020-07-10 10:50:00,66.38,66.46,66.32,66.46,5200.0,63.0514,63.1274,62.9945,63.1274,5200.0
2020-07-10 11:00:00,66.39,66.39,66.22,66.39,11152.0,63.0609,63.0609,62.8995,63.0609,11152.0
2020-07-10 11:10:00,66.42,66.51,66.41,66.45,12224.0,63.0894,63.1749,63.0799,63.1179,12224.0
2020-07-10 11:20:00,66.46,66.5,66.35,66.38,6872.0,63.1274,63.1654,63.023,63.0514,6872.0
2020-07-10 11:30:00,66.41,66.41,66.29,66.32,8400.0,63.0799,63.0799,62.966,62.9945,8400.0
2020-07-10 11:40:00,66.32,66.45,66.32,66.41,6480.0,62.9945,63.1179,62.9945,63.0799,6480.0
2020-07-10 11:50:00,66.42,66.51,66.42,66.44,7208.0,63.0894,63.1749,63.0894,63.1084,7208.0
2020-07-10 12:00:00,66.49,66.49,66.39,66.48,10400.0,63.1559,63.1559,63.0609,63.1464,10400.0
2020-07-10 12:10:00,66.48,66.63,66.43,66.44,11000.0,63.1464,63.2889,63.0989,63.1084,11000.0
2020-07-10 12:20:00,66.48,66.48,66.35,66.39,7324.0,63.1464,63.1464,63.023,63.0609,7324.0
2020-07-10 12:30:00,66.35,66.36,66.31,66.32,6136.0,63.023,63.0325,62.985,62.9945,6136.0
2020-07-10 12:40:00,66.38,66.38,66.24,66.34,9344.0,63.0514,63.0514,62.9185,63.0135,9344.0
2020-07-10 12:50:00,66.36,66.46,66.36,66.46,6860.0,63.0325,63.1274,63.0325,63.1274,6860.0
2020-07-10 13:00:00,66.45,66.48,66.44,66.46,4400.0,63.1179,63.1464,63.1084,63.1274,4400.0
2020-07-10 13:10:00,66.45,66.45,66.24,66.24,49748.0,63.1179,63.1179,62.9185,62.9185,49748.0
2020-07-10 13:20:00,66.23,66.31,66.2,66.31,6800.0,62.909,62.985,62.8805,62.985,6800.0
2020-07-10 13:30:00,66.39,66.42,66.37,66.42,6800.0,63.0609,63.0894,63.0419,63.0894,6800.0
2020-07-10 13:40:00,66.41,66.47,66.41,66.44,8000.0,63.0799,63.1369,63.0799,63.1084,8000.0
2020-07-10 13:50:00,66.5,66.61,66.5,66.58,9704.0,63.1654,63.2699,63.1654,63.2414,9704.0
2020-07-10 14:00:00,66.59,66.6,66.52,66.56,16980.0,63.2509,63.2604,63.1844,63.2224,16980.0
2020-07-10 14:10:00,66.53,66.54,66.46,66.52,11200.0,63.1939,63.2034,63.1274,63.1844,11200.0
2020-07-10 14:20:00,66.42,66.42,66.37,66.38,4000.0,63.0894,63.0894,63.0419,63.0514,4000.0
2020-07-10 14:30:00,66.41,66.54,66.41,66.53,11200.0,63.0799,63.2034,63.0799,63.1939,11200.0
2020-07-10 14:40:00,66.53,66.64,66.52,66.54,10800.0,63.1939,63.2984,63.1844,63.2034,10800.0
2020-07-10 14:50:00,66.54,66.56,66.49,66.53,12480.0,63.2034,63.2224,63.1559,63.1939,12480.0
2020-07-10 15:00:00,66.51,66.52,66.42,66.48,10800.0,63.1749,63.1844,63.0894,63.1464,10800.0
2020-07-10 15:10:00,66.55,66.63,66.55,66.63,12024.0,63.2129,63.2889,63.2129,63.2889,12024.0
2020-07-10 15:20:00,66.66,66.72,66.64,66.68,13600.0,63.3174,63.3744,63.2984,63.3364,13600.0
2020-07-10 15:30:00,66.66,66.71,66.56,66.58,27960.0,63.3174,63.3649,63.2224,63.2414,27960.0
2020-07-10 15:40:00,66.61,66.75,66.57,66.75,21292.0,63.2699,63.4029,63.2319,63.4029,21292.0
2020-07-10 15:50:00,66.8,66.89,66.69,66.73,58860.0,63.4504,63.5359,63.3459,63.3839,58860.0
2020-07-13 09:30:00,67.45,67.58,67.07,67.19,75996.0,64.0678,64.1913,63.7068,63.8208,75996.0
2020-07-13 09:40:00,67.1,67.1,66.62,66.83,32548.0,63.7353,63.7353,63.2794,63.4789,32548.0
2020-07-13 09:50:00,66.74,66.91,66.62,66.62,16440.0,63.3934,63.5549,63.2794,63.2794,16440.0
2020-07-13 10:00:00,66.64,67.04,66.62,67.04,76876.0,63.2984,63.6784,63.2794,63.6784,76876.0
2020-07-13 10:10:00,66.97,67.06,66.97,67.06,7184.0,63.6119,63.6974,63.6119,63.6974,7184.0
2020-07-13 10:20:00,67.09,67.3,67.09,67.29,7200.0,63.7258,63.9253,63.7258,63.9158,7200.0
2020-07-13 10:30:00,67.34,67.48,67.28,67.37,70076.0,63.9633,64.0963,63.9063,63.9918,70076.0
2020-07-13 10:40:00,67.4,67.4,67.09,67.23,15656.0,64.0203,64.0203,63.7258,63.8588,15656.0
2020-07-13 10:50:00,67.26,67.29,67.13,67.29,10336.0,63.8873,63.9158,63.7638,63.9158,10336.0
2020-07-13 11:00:00,67.23,67.33,67.21,67.22,6400.0,63.8588,63.9538,63.8398,63.8493,6400.0
2020-07-13 11:10:00,67.19,67.27,67.17,67.24,3200.0,63.8208,63.8968,63.8018,63.8683,3200.0
2020-07-13 11:20:00,67.24,67.31,67.2,67.28,25600.0,63.8683,63.9348,63.8303,63.9063,25600.0
2020-07-13 11:30:00,67.32,67.32,67.16,67.29,5600.0,63.9443,63.9443,63.7923,63.9158,5600.0
2020-07-13 11:40:00,67.31,67.35,67.22,67.26,8452.0,63.9348,63.9728,63.8493,63.8873,8452.0
2020-07-13 11:50:00,67.26,67.43,67.26,67.39,9896.0,63.8873,64.0488,63.8873,64.0108,9896.0
2020-07-13 12:00:00,67.38,67.55,67.38,67.52,16568.0,64.0013,64.1628,64.0013,64.1343,16568.0
2020-07-13 12:10:00,67.45,67.49,67.41,67.44,6804.0,64.0678,64.1058,64.0298,64.0583,6804.0
2020-07-13 12:20:00,67.42,67.55,67.42,67.54,9968.0,64.0393,64.1628,64.0393,64.1533,9968.0
2020-07-13 12:30:00,67.54,67.7,67.54,67.61,38320.0,64.1533,64.3053,64.1533,64.2198,38320.0
2020-07-13 12:40:00,67.67,67.7,67.63,67.63,7276.0,64.2768,64.3053,64.2388,64.2388,7276.0
2020-07-13 12:50:00,67.62,67.72,67.58,67.72,12360.0,64.2293,64.3243,64.1913,64.3243,12360.0
2020-07-13 13:00:00,67.82,67.83,67.7,67.75,9620.0,64.4192,64.4287,64.3053,64.3528,9620.0
2020-07-13 13:10:00,67.79,68.07,67.79,68.05,5800.0,64.3907,64.6567,64.3907,64.6377,5800.0
2020-07-13 13:20:00,68.05,68.11,68.01,68.08,13200.0,64.6377,64.6947,64.5997,64.6662,13200.0
2020-07-13 13:30:00,68.05,68.15,68.05,68.08,8400.0,64.6377,64.7327,64.6377,64.6662,8400.0
2020-07-13 13:40:00,68.07,68.1,67.96,67.99,88140.0,64.6567,64.6852,64.5522,64.5807,88140.0
2020-07-13 13:50:00,68.0,68.11,68.0,68.11,26756.0,64.5902,64.6947,64.5902,64.6947,26756.0
2020-07-13 14:00:00,68.06,68.06,67.6,67.63,149724.0,64.6472,64.6472,64.2103,64.2388,149724.0
2020-07-13 14:10:00,67.63,67.73,67.58,67.58,51140.0,64.2388,64.3338,64.1913,64.1913,51140.0
2020-07-13 14:20:00,67.61,67.64,67.36,67.48,71616.0,64.2198,64.2483,63.9823,64.0963,71616.0
2020-07-13 14:30:00,67.45,67.58,67.39,67.58,34140.0,64.0678,64.1913,64.0108,64.1913,34140.0
2020-07-13 14:40:00,67.66,67.74,67.52,67.74,14788.0,64.2673,64.3433,64.1343,64.3433,14788.0
2020-07-13 14:50:00,67.72,67.82,67.71,67.74,14000.0,64.3243,64.4192,64.3148,64.3433,14000.0
2020-07-13 15:00:00,67.74,67.74,67.42,67.42,31716.0,64.3433,64.3433,64.0393,64.0393,31716.0
2020-07-13 15:10:00,67.46,67.57,67.42,67.42,21600.0,64.0773,64.1818,64.0393,64.0393,21600.0
2020-07-13 15:20:00,67.44,67.44,67.13,67.19,53584.0,64.0583,64.0583,63.7638,63.8208,53584.0
2020-07-13 15:30:00,67.18,67.18,66.7,66.76,37480.0,63.8113,63.8113,63.3554,63.4124,37480.0
2020-07-13 15:40:00,66.73,67.02,66.71,66.74,43012.0,63.3839,63.6594,63.3649,63.3934,43012.0
2020-07-13 15:50:00,66.76,66.76,66.38,66.59,200264.0,63.4124,63.4124,63.0514,63.2509,200264.0
2020-07-14 09:30:00,65.63,65.96,65.44,65.85,58612.0,62.3391,62.6525,62.1586,62.548,58612.0
2020-07-14 09:40:00,66.01,66.01,65.66,65.72,26400.0,62.7,62.7,62.3676,62.4245,26400.0
2020-07-14 09:50:00,65.74,66.13,65.41,66.12,19248.0,62.4435,62.814,62.1301,62.8045,19248.0
2020-07-14 10:00:00,66.08,66.13,65.75,65.76,7828.0,62.7665,62.814,62.453,62.4625,7828.0
2020-07-14 10:10:00,65.75,66.29,65.75,66.16,39200.0,62.453,62.966,62.453,62.8425,39200.0
2020-07-14 10:20:00,66.14,66.29,66.07,66.25,24340.0,62.8235,62.966,62.757,62.928,24340.0
2020-07-14 10:30:00,66.35,66.49,66.16,66.23,16400.0,63.023,63.1559,62.8425,62.909,16400.0
2020-07-14 10:40:00,66.27,66.44,66.23,66.34,15200.0,62.947,63.1084,62.909,63.0135,15200.0
2020-07-14 10:50:00,66.37,66.51,66.31,66.42,9876.0,63.0419,63.1749,62.985,63.0894,9876.0
2020-07-14 11:00:00,66.38,66.62,66.37,66.5,19040.0,63.0514,63.2794,63.0419,63.1654,19040.0
2020-07-14 11:10:00,66.41,66.49,66.26,66.41,13604.0,63.0799,63.1559,62.9375,63.0799,13604.0
2020-07-14 11:20:00,66.42,66.45,66.33,66.45,13448.0,63.0894,63.1179,63.004,63.1179,13448.0
2020-07-14 11:30:00,66.38,66.63,66.38,66.55,6000.0,63.0514,63.2889,63.0514,63.2129,6000.0
2020-07-14 11:40:00,66.55,66.76,66.55,66.75,12400.0,63.2129,63.4124,63.2129,63.4029,12400.0
2020-07-14 11:50:00,66.79,66.79,66.66,66.71,3200.0,63.4409,63.4409,63.3174,63.3649,3200.0
2020-07-14 12:00:00,66.75,66.81,66.58,66.58,42168.0,63.4029,63.4599,63.2414,63.2414,42168.0
2020-07-14 12:10:00,66.56,66.8,66.55,66.8,11600.0,63.2224,63.4504,63.2129,63.4504,11600.0
2020-07-14 12:20:00,66.88,66.92,66.76,66.76,8100.0,63.5264,63.5644,63.4124,63.4124,8100.0
2020-07-14 12:30:00,66.77,66.82,66.71,66.82,6436.0,63.4219,63.4694,63.3649,63.4694,6436.0
2020-07-14 12:40:00,66.8,66.81,66.64,66.81,6400.0,63.4504,63.4599,63.2984,63.4599,6400.0
2020-07-14 12:50:00,66.82,66.82,66.62,66.64,7600.0,63.4694,63.4694,63.2794,63.2984,7600.0
2020-07-14 13:00:00,66.65,66.65,66.44,66.47,8036.0,63.3079,63.3079,63.1084,63.1369,8036.0
2020-07-14 13:10:00,66.44,66.64,66.44,66.58,13200.0,63.1084,63.2984,63.1084,63.2414,13200.0
2020-07-14 13:20:00,66.57,66.78,66.57,66.63,7892.0,63.2319,63.4314,63.2319,63.2889,7892.0
2020-07-14 13:30:00,66.64,66.88,66.64,66.88,7992.0,63.2984,63.5264,63.2984,63.5264,7992.0
2020-07-14 13:40:00,66.89,66.91,66.78,66.78,12624.0,63.5359,63.5549,63.4314,63.4314,12624.0
2020-07-14 13:50:00,66.79,67.0,66.66,66.85,16744.0,63.4409,63.6404,63.3174,63.4979,16744.0
2020-07-14 14:00:00,66.8,67.03,66.8,66.94,5200.0,63.4504,63.6689,63.4504,63.5834,5200.0
2020-07-14 14:10:00,66.98,67.22,66.97,67.19,6400.0,63.6214,63.8493,63.6119,63.8208,6400.0
2020-07-14 14:20:00,67.2,67.31,67.16,67.16,9244.0,63.8303,63.9348,63.7923,63.7923,9244.0
2020-07-14 14:30:00,67.18,67.27,67.14,67.14,10016.0,63.8113,63.8968,63.7733,63.7733,10016.0
2020-07-14 14:40:00,67.15,67.22,66.96,67.04,13996.0,63.7828,63.8493,63.6024,63.6784,13996.0
2020-07-14 14:50:00,66.99,67.23,66.99,67.12,18144.0,63.6309,63.8588,63.6309,63.7543,18144.0
2020-07-14 15:00:00,67.12,67.22,66.97,67.06,14536.0,63.7543,63.8493,63.6119,63.6974,14536.0
2020-07-14 15:10:00,67.03,67.12,66.93,67.0,16840.0,63.6689,63.7543,63.5739,63.6404,16840.0
2020-07-14 15:20:00,67.1,67.28,67.1,67.24,13000.0,63.7353,63.9063,63.7353,63.8683,13000.0
2020-07-14 15:30:00,67.24,67.33,67.24,67.27,16476.0,63.8683,63.9538,63.8683,63.8968,16476.0
2020-07-14 15:40:00,67.33,67.48,67.29,67.47,34836.0,63.9538,64.0963,63.9158,64.0868,34836.0
2020-07-14 15:50:00,67.49,67.7,67.49,67.57,69832.0,64.1058,64.3053,64.1058,64.1818,69832.0
2020-07-15 09:30:00,67.95,69.08,67.82,68.82,80640.0,64.5427,65.6161,64.4192,65.3691,80640.0
2020-07-15 09:40:00,68.62,68.97,68.5,68.83,30392.0,65.1791,65.5116,65.0651,65.3786,30392.0
2020-07-15 09:50:00,68.84,68.91,68.7,68.76,16000.0,65.3881,65.4546,65.2551,65.3121,16000.0
2020-07-15 10:00:00,68.81,68.91,68.58,68.66,47156.0,65.3596,65.4546,65.1411,65.2171,47156.0
2020-07-15 10:10:00,68.55,68.78,68.55,68.78,12600.0,65.1126,65.3311,65.1126,65.3311,12600.0
2020-07-15 10:20:00,68.83,69.13,68.82,69.13,12844.0,65.3786,65.6636,65.3691,65.6636,12844.0
2020-07-15 10:30:00,69.24,69.35,69.23,69.34,9600.0,65.768,65.8725,65.7585,65.863,9600.0
2020-07-15 10:40:00,69.31,69.42,69.27,69.38,9600.0,65.8345,65.939,65.7965,65.901,9600.0
2020-07-15 10:50:00,69.42,69.48,69.29,69.34,12852.0,65.939,65.996,65.8155,65.863,12852.0
2020-07-15 11:00:00,69.31,69.31,69.14,69.14,11800.0,65.8345,65.8345,65.6731,65.6731,11800.0
2020-07-15 11:10:00,69.18,69.24,69.12,69.15,10504.0,65.711,65.768,65.6541,65.6825,10504.0
2020-07-15 11:20:00,69.12,69.2,68.99,69.14,10448.0,65.6541,65.73,65.5306,65.6731,10448.0
2020-07-15 11:30:00,69.22,69.29,69.1,69.1,8800.0,65.749,65.8155,65.6351,65.6351,8800.0
2020-07-15 11:40:00,69.11,69.15,68.92,68.99,14580.0,65.6446,65.6825,65.4641,65.5306,14580.0
2020-07-15 11:50:00,68.98,69.09,68.82,68.82,7940.0,65.5211,65.6256,65.3691,65.3691,7940.0
2020-07-15 12:00:00,68.87,68.87,68.67,68.81,12108.0,65.4166,65.4166,65.2266,65.3596,12108.0
2020-07-15 12:10:00,68.73,68.92,68.67,68.92,6800.0,65.2836,65.4641,65.2266,65.4641,6800.0
2020-07-15 12:20:00,68.99,69.01,68.88,68.92,6800.0,65.5306,65.5496,65.4261,65.4641,6800.0
2020-07-15 12:30:00,68.93,68.93,68.7,68.7,12048.0,65.4736,65.4736,65.2551,65.2551,12048.0
2020-07-15 12:40:00,68.71,68.86,68.64,68.79,17992.0,65.2646,65.4071,65.1981,65.3406,17992.0
2020-07-15 12:50:00,68.85,68.97,68.85,68.95,5200.0,65.3976,65.5116,65.3976,65.4926,5200.0
2020-07-15 13:00:00,68.99,69.15,68.92,69.15,18520.0,65.5306,65.6825,65.4641,65.6825,18520.0
2020-07-15 13:10:00,69.13,69.14,69.05,69.08,9220.0,65.6636,65.6731,65.5876,65.6161,9220.0
2020-07-15 13:20:00,69.07,69.1,69.0,69.05,14000.0,65.6066,65.6351,65.5401,65.5876,14000.0
2020-07-15 13:30:00,69.05,69.25,69.05,69.25,8800.0,65.5876,65.7775,65.5876,65.7775,8800.0
2020-07-15 13:40:00,69.22,69.29,69.13,69.2,27600.0,65.749,65.8155,65.6636,65.73,27600.0
2020-07-15 13:50:00,69.21,69.26,69.13,69.13,6000.0,65.7395,65.787,65.6636,65.6636,6000.0
2020-07-15 14:00:00,69.1,69.43,69.06,69.32,21616.0,65.6351,65.9485,65.5971,65.844,21616.0
2020-07-15 14:10:00,69.27,69.44,69.25,69.41,14468.0,65.7965,65.958,65.7775,65.9295,14468.0
2020-07-15 14:20:00,69.32,69.36,69.24,69.36,11600.0,65.844,65.882,65.768,65.882,11600.0
2020-07-15 14:30:00,69.36,69.51,69.35,69.48,19804.0,65.882,66.0245,65.8725,65.996,19804.0
2020-07-15 14:40:00,69.53,69.59,69.38,69.48,14556.0,66.0435,66.1005,65.901,65.996,14556.0
2020-07-15 14:50:00,69.46,69.47,69.28,69.32,9200.0,65.977,65.9865,65.806,65.844,9200.0
2020-07-15 15:00:00,69.29,69.39,69.28,69.28,8400.0,65.8155,65.9105,65.806,65.806,8400.0
2020-07-15 15:10:00,69.27,69.36,69.2,69.3,16540.0,65.7965,65.882,65.73,65.825,16540.0
2020-07-15 15:20:00,69.27,69.48,69.22,69.48,23200.0,65.7965,65.996,65.749,65.996,23200.0
2020-07-15 15:30:00,69.49,69.65,69.49,69.65,33644.0,66.0055,66.1575,66.0055,66.1575,33644.0
2020-07-15 15:40:00,69.64,69.8,69.59,69.79,53292.0,66.148,66.3,66.1005,66.2905,53292.0
2020-07-15 15:50:00,69.77,69.78,69.56,69.6,110076.0,66.2715,66.281,66.072,66.11,110076.0
2020-07-16 09:30:00,69.34,69.39,68.84,69.26,27456.0,65.863,65.9105,65.3881,65.787,27456.0
2020-07-16 09:40:00,69.16,69.16,68.67,68.68,14304.0,65.692,65.692,65.2266,65.2361,14304.0
2020-07-16 09:50:00,68.64,69.31,68.64,69.15,102684.0,65.1981,65.8345,65.1981,65.6825,102684.0
2020-07-16 10:00:00,69.25,69.26,68.86,68.96,14300.0,65.7775,65.787,65.4071,65.5021,14300.0
2020-07-16 10:10:00,69.21,69.54,69.21,69.47,23416.0,65.7395,66.053,65.7395,65.9865,23416.0
2020-07-16 10:20:00,69.39,69.53,69.38,69.47,5884.0,65.9105,66.0435,65.901,65.9865,5884.0
2020-07-16 10:30:00,69.45,69.48,69.28,69.28,9200.0,65.9675,65.996,65.806,65.806,9200.0
2020-07-16 10:40:00,69.3,69.34,69.18,69.18,6984.0,65.825,65.863,65.711,65.711,6984.0
2020-07-16 10:50:00,69.2,69.26,69.14,69.2,8616.0,65.73,65.787,65.6731,65.73,8616.0
2020-07-16 11:00:00,69.08,69.12,68.88,68.88,14028.0,65.6161,65.6541,65.4261,65.4261,14028.0
2020-07-16 11:10:00,68.9,68.91,68.7,68.78,18000.0,65.4451,65.4546,65.2551,65.3311,18000.0
2020-07-16 11:20:00,68.8,68.95,68.74,68.92,15600.0,65.3501,65.4926,65.2931,65.4641,15600.0
2020-07-16 11:30:00,68.86,68.86,68.73,68.75,3276.0,65.4071,65.4071,65.2836,65.3026,3276.0
2020-07-16 11:40:00,68.77,68.77,68.64,68.67,13456.0,65.3216,65.3216,65.1981,65.2266,13456.0
2020-07-16 11:50:00,68.71,68.79,68.68,68.75,8016.0,65.2646,65.3406,65.2361,65.3026,8016.0
2020-07-16 12:00:00,68.78,68.88,68.69,68.88,15676.0,65.3311,65.4261,65.2456,65.4261,15676.0
2020-07-16 12:10:00,68.85,68.88,68.75,68.76,16476.0,65.3976,65.4261,65.3026,65.3121,16476.0
2020-07-16 12:20:00,68.77,69.08,68.76,69.08,17524.0,65.3216,65.6161,65.3121,65.6161,17524.0
2020-07-16 12:30:00,69.03,69.1,68.96,69.06,16896.0,65.5686,65.6351,65.5021,65.5971,16896.0
2020-07-16 12:40:00,69.05,69.28,69.05,69.13,28032.0,65.5876,65.806,65.5876,65.6636,28032.0
2020-07-16 12:50:00,69.13,69.16,69.01,69.02,16872.0,65.6636,65.692,65.5496,65.5591,16872.0
2020-07-16 13:00:00,69.06,69.24,69.04,69.22,17560.0,65.5971,65.768,65.5781,65.749,17560.0
2020-07-16 13:10:00,69.22,69.39,69.22,69.33,16400.0,65.749,65.9105,65.749,65.8535,16400.0
2020-07-16 13:20:00,69.33,69.4,69.29,69.4,16456.0,65.8535,65.92,65.8155,65.92,16456.0
2020-07-16 13:30:00,69.38,69.39,69.22,69.23,22984.0,65.901,65.9105,65.749,65.7585,22984.0
2020-07-16 13:40:00,69.24,69.53,69.24,69.48,16396.0,65.768,66.0435,65.768,65.996,16396.0
2020-07-16 13:50:00,69.44,69.44,69.31,69.33,16080.0,65.958,65.958,65.8345,65.8535,16080.0
2020-07-16 14:00:00,69.3,69.49,69.29,69.45,18800.0,65.825,66.0055,65.8155,65.9675,18800.0
2020-07-16 14:10:00,69.47,69.55,69.41,69.45,30400.0,65.9865,66.0625,65.9295,65.9675,30400.0
2020-07-16 14:20:00,69.45,69.61,69.44,69.52,23228.0,65.9675,66.1195,65.958,66.034,23228.0
2020-07-16 14:30:00,69.54,69.56,69.42,69.42,14988.0,66.053,66.072,65.939,65.939,14988.0
2020-07-16 14:40:00,69.43,69.5,69.34,69.34,22856.0,65.9485,66.015,65.863,65.863,22856.0
2020-07-16 14:50:00,69.33,69.45,69.29,69.36,20416.0,65.8535,65.9675,65.8155,65.882,20416.0
2020-07-16 15:00:00,69.39,69.41,69.28,69.36,21964.0,65.9105,65.9295,65.806,65.882,21964.0
2020-07-16 15:10:00,69.33,69.5,69.3,69.49,12240.0,65.8535,66.015,65.825,66.0055,12240.0
2020-07-16 15:20:00,69.5,69.59,69.41,69.59,24432.0,66.015,66.1005,65.9295,66.1005,24432.0
2020-07-16 15:30:00,69.57,69.69,69.52,69.63,54808.0,66.0815,66.1955,66.034,66.1385,54808.0
2020-07-16 15:40:00,69.64,69.64,69.34,69.39,47688.0,66.148,66.148,65.863,65.9105,47688.0
2020-07-16 15:50:00,69.32,69.42,69.21,69.39,95740.0,65.844,65.939,65.7395,65.9105,95740.0
2020-07-17 09:30:00,69.99,69.99,69.36,69.79,96784.0,66.4804,66.4804,65.882,66.2905,96784.0
2020-07-17 09:40:00,69.8,69.9,69.7,69.8,23896.0,66.3,66.3949,66.205,66.3,23896.0
2020-07-17 09:50:00,69.88,69.88,69.31,69.31,10596.0,66.3759,66.3759,65.8345,65.8345,10596.0
2020-07-17 10:00:00,69.22,69.39,69.05,69.2,11704.0,65.749,65.9105,65.5876,65.73,11704.0
2020-07-17 10:10:00,69.29,69.31,69.13,69.13,6040.0,65.8155,65.8345,65.6636,65.6636,6040.0
2020-07-17 10:20:00,69.16,69.2,68.75,68.83,9412.0,65.692,65.73,65.3026,65.3786,9412.0
2020-07-17 10:30:00,68.89,68.93,68.79,68.93,4000.0,65.4356,65.4736,65.3406,65.4736,4000.0
2020-07-17 10:40:00,69.04,69.04,68.91,68.93,2400.0,65.5781,65.5781,65.4546,65.4736,2400.0
2020-07-17 10:50:00,69.11,69.27,69.11,69.2,3636.0,65.6446,65.7965,65.6446,65.73,3636.0
2020-07-17 11:00:00,69.22,69.34,69.21,69.31,18156.0,65.749,65.863,65.7395,65.8345,18156.0
2020-07-17 11:10:00,69.33,69.4,69.22,69.22,20440.0,65.8535,65.92,65.749,65.749,20440.0
2020-07-17 11:20:00,69.17,69.23,69.12,69.16,5200.0,65.7015,65.7585,65.6541,65.692,5200.0
2020-07-17 11:30:00,69.16,69.23,69.04,69.15,16364.0,65.692,65.7585,65.5781,65.6825,16364.0
2020-07-17 11:40:00,69.13,69.28,69.11,69.27,8028.0,65.6636,65.806,65.6446,65.7965,8028.0
2020-07-17 11:50:00,69.24,69.55,69.23,69.55,18372.0,65.768,66.0625,65.7585,66.0625,18372.0
2020-07-17 12:00:00,69.56,69.75,69.55,69.72,8000.0,66.072,66.2525,66.0625,66.224,8000.0
2020-07-17 12:10:00,69.73,69.74,69.62,69.65,10400.0,66.2335,66.243,66.129,66.1575,10400.0
2020-07-17 12:20:00,69.63,69.68,69.57,69.66,7200.0,66.1385,66.186,66.0815,66.167,7200.0
2020-07-17 12:30:00,69.59,69.67,69.59,69.65,6404.0,66.1005,66.1765,66.1005,66.1575,6404.0
2020-07-17 12:40:00,69.63,69.77,69.63,69.73,7796.0,66.1385,66.2715,66.1385,66.2335,7796.0
2020-07-17 12:50:00,69.74,69.75,69.53,69.53,9200.0,66.243,66.2525,66.0435,66.0435,9200.0
2020-07-17 13:00:00,69.57,69.57,69.45,69.52,12980.0,66.0815,66.0815,65.9675,66.034,12980.0
2020-07-17 13:10:00,69.54,69.63,69.48,69.48,12900.0,66.053,66.1385,65.996,65.996,12900.0
2020-07-17 13:20:00,69.55,69.61,69.51,69.58,19440.0,66.0625,66.1195,66.0245,66.091,19440.0
2020-07-17 13:30:00,69.56,69.59,69.52,69.55,7600.0,66.072,66.1005,66.034,66.0625,7600.0
2020-07-17 13:40:00,69.57,69.79,69.57,69.79,6800.0,66.0815,66.2905,66.0815,66.2905,6800.0
2020-07-17 13:50:00,69.8,69.83,69.73,69.79,6400.0,66.3,66.3285,66.2335,66.2905,6400.0
2020-07-17 14:00:00,69.8,69.96,69.8,69.85,9600.0,66.3,66.4519,66.3,66.3474,9600.0
2020-07-17 14:10:00,69.84,69.98,69.84,69.98,6928.0,66.338,66.4709,66.338,66.4709,6928.0
2020-07-17 14:20:00,69.98,70.0,69.93,69.99,7488.0,66.4709,66.4899,66.4234,66.4804,7488.0
2020-07-17 14:30:00,69.96,70.0,69.87,69.87,9844.0,66.4519,66.4899,66.3664,66.3664,9844.0
2020-07-17 14:40:00,69.89,69.89,69.79,69.86,9200.0,66.3854,66.3854,66.2905,66.3569,9200.0
2020-07-17 14:50:00,69.92,70.03,69.92,70.01,8800.0,66.4139,66.5184,66.4139,66.4994,8800.0
2020-07-17 15:00:00,70.01,70.02,69.91,69.95,8000.0,66.4994,66.5089,66.4044,66.4424,8000.0
2020-07-17 15:10:00,69.9,70.0,69.87,70.0,8000.0,66.3949,66.4899,66.3664,66.4899,8000.0
2020-07-17 15:20:00,70.02,70.14,70.02,70.13,11948.0,66.5089,66.6229,66.5089,66.6134,11948.0
2020-07-17 15:30:00,70.12,70.13,70.04,70.04,26000.0,66.6039,66.6134,66.5279,66.5279,26000.0
2020-07-17 15:40:00,70.06,70.09,70.01,70.09,22612.0,66.5469,66.5754,66.4994,66.5754,22612.0
2020-07-17 15:50:00,70.11,70.16,69.99,70.03,84144.0,66.5944,66.6419,66.4804,66.5184,84144.0
2020-07-20 09:30:00,69.98,70.2,69.72,69.89,64612.0,66.4709,66.6799,66.224,66.3854,64612.0
2020-07-20 09:40:00,70.02,70.02,69.45,69.54,13392.0,66.5089,66.5089,65.9675,66.053,13392.0
2020-07-20 09:50:00,69.47,69.69,69.47,69.61,18028.0,65.9865,66.1955,65.9865,66.1195,18028.0
2020-07-20 10:00:00,69.71,69.89,69.59,69.83,14292.0,66.2145,66.3854,66.1005,66.3285,14292.0
2020-07-20 10:10:00,69.83,69.92,69.72,69.72,9200.0,66.3285,66.4139,66.224,66.224,9200.0
2020-07-20 10:20:00,69.6,69.67,69.55,69.56,14396.0,66.11,66.1765,66.0625,66.072,14396.0
2020-07-20 10:30:00,69.59,69.84,69.59,69.81,12820.0,66.1005,66.338,66.1005,66.3095,12820.0
2020-07-20 10:40:00,69.85,69.88,69.75,69.75,8644.0,66.3474,66.3759,66.2525,66.2525,8644.0
2020-07-20 10:50:00,69.69,69.72,69.57,69.6,10400.0,66.1955,66.224,66.0815,66.11,10400.0
2020-07-20 11:00:00,69.61,69.66,69.41,69.45,19512.0,66.1195,66.167,65.9295,65.9675,19512.0
2020-07-20 11:10:00,69.46,69.47,69.32,69.47,8800.0,65.977,65.9865,65.844,65.9865,8800.0
2020-07-20 11:20:00,69.45,69.46,69.21,69.35,16860.0,65.9675,65.977,65.7395,65.8725,16860.0
2020-07-20 11:30:00,69.4,69.5,69.39,69.47,9200.0,65.92,66.015,65.9105,65.9865,9200.0
2020-07-20 11:40:00,69.48,69.52,69.4,69.52,6936.0,65.996,66.034,65.92,66.034,6936.0
2020-07-20 11:50:00,69.53,69.53,69.35,69.36,8000.0,66.0435,66.0435,65.8725,65.882,8000.0
2020-07-20 12:00:00,69.31,69.36,69.29,69.33,17600.0,65.8345,65.882,65.8155,65.8535,17600.0
2020-07-20 12:10:00,69.34,69.41,69.33,69.38,24236.0,65.863,65.9295,65.8535,65.901,24236.0
2020-07-20 12:20:00,69.38,69.44,69.32,69.38,29208.0,65.901,65.958,65.844,65.901,29208.0
2020-07-20 12:30:00,69.35,69.38,69.24,69.25,36068.0,65.8725,65.901,65.768,65.7775,36068.0
2020-07-20 12:40:00,69.26,69.31,69.18,69.27,24336.0,65.787,65.8345,65.711,65.7965,24336.0
2020-07-20 12:50:00,69.28,69.4,69.28,69.37,7080.0,65.806,65.92,65.806,65.8915,7080.0
2020-07-20 13:00:00,69.36,69.42,69.33,69.4,6140.0,65.882,65.939,65.8535,65.92,6140.0
2020-07-20 13:10:00,69.41,69.57,69.41,69.48,25936.0,65.9295,66.0815,65.9295,65.996,25936.0
2020-07-20 13:20:00,69.48,69.52,69.4,69.51,12800.0,65.996,66.034,65.92,66.0245,12800.0
2020-07-20 13:30:00,69.51,69.56,69.38,69.49,41172.0,66.0245,66.072,65.901,66.0055,41172.0
2020-07-20 13:40:00,69.48,69.55,69.45,69.5,17144.0,65.996,66.0625,65.9675,66.015,17144.0
2020-07-20 13:50:00,69.5,69.53,69.46,69.53,18804.0,66.015,66.0435,65.977,66.0435,18804.0
2020-07-20 14:00:00,69.51,69.54,69.48,69.52,15600.0,66.0245,66.053,65.996,66.034,15600.0
2020-07-20 14:10:00,69.5,69.56,69.49,69.5,52668.0,66.015,66.072,66.0055,66.015,52668.0
2020-07-20 14:20:00,69.49,69.52,69.44,69.45,24436.0,66.0055,66.034,65.958,65.9675,24436.0
2020-07-20 14:30:00,69.44,69.57,69.44,69.52,28580.0,65.958,66.0815,65.958,66.034,28580.0
2020-07-20 14:40:00,69.54,69.59,69.53,69.54,7600.0,66.053,66.1005,66.0435,66.053,7600.0
2020-07-20 14:50:00,69.59,69.59,69.51,69.58,30528.0,66.1005,66.1005,66.0245,66.091,30528.0
2020-07-20 15:00:00,69.56,69.58,69.47,69.48,16932.0,66.072,66.091,65.9865,65.996,16932.0
2020-07-20 15:10:00,69.48,69.63,69.43,69.63,15720.0,65.996,66.1385,65.9485,66.1385,15720.0
2020-07-20 15:20:00,69.6,69.69,69.6,69.68,13548.0,66.11,66.1955,66.11,66.186,13548.0
2020-07-20 15:30:00,69.7,69.7,69.6,69.64,44064.0,66.205,66.205,66.11,66.148,44064.0
2020-07-20 15:40:00,69.66,69.7,69.6,69.64,53964.0,66.167,66.205,66.11,66.148,53964.0
2020-07-20 15:50:00,69.64,69.66,69.44,69.44,146676.0,66.148,66.167,65.958,65.958,146676.0
2020-07-21 09:30:00,70.79,70.81,70.13,70.69,48200.0,67.2403,67.2593,66.6134,67.1453,48200.0
2020-07-21 09:40:00,70.67,70.87,70.6,70.87,14028.0,67.1263,67.3163,67.0598,67.3163,14028.0
2020-07-21 09:50:00,70.83,71.05,70.64,70.83,26644.0,67.2783,67.4873,67.0978,67.2783,26644.0
2020-07-21 10:00:00,70.88,71.17,70.87,71.12,16324.0,67.3258,67.6013,67.3163,67.5538,16324.0
2020-07-21 10:10:00,71.03,71.09,70.92,71.0,10572.0,67.4683,67.5253,67.3638,67.4398,10572.0
2020-07-21 10:20:00,70.93,70.93,70.64,70.69,11204.0,67.3733,67.3733,67.0978,67.1453,11204.0
2020-07-21 10:30:00,70.75,71.0,70.72,71.0,14700.0,67.2023,67.4398,67.1738,67.4398,14700.0
2020-07-21 10:40:00,71.03,71.23,71.02,71.23,15776.0,67.4683,67.6583,67.4588,67.6583,15776.0
2020-07-21 10:50:00,71.21,71.23,71.01,71.06,12672.0,67.6393,67.6583,67.4493,67.4968,12672.0
2020-07-21 11:00:00,71.06,71.17,71.05,71.12,13016.0,67.4968,67.6013,67.4873,67.5538,13016.0
2020-07-21 11:10:00,71.13,71.39,71.12,71.29,15800.0,67.5633,67.8102,67.5538,67.7152,15800.0
2020-07-21 11:20:00,71.29,71.44,71.25,71.35,10800.0,67.7152,67.8577,67.6772,67.7722,10800.0
2020-07-21 11:30:00,71.38,71.44,71.27,71.37,11964.0,67.8007,67.8577,67.6962,67.7912,11964.0
2020-07-21 11:40:00,71.36,71.36,71.21,71.22,10000.0,67.7817,67.7817,67.6393,67.6488,10000.0
2020-07-21 11:50:00,71.2,71.36,71.19,71.28,21600.0,67.6298,67.7817,67.6203,67.7057,21600.0
2020-07-21 12:00:00,71.32,71.33,71.19,71.24,20120.0,67.7437,67.7532,67.6203,67.6677,20120.0
2020-07-21 12:10:00,71.18,71.22,71.13,71.2,12760.0,67.6108,67.6488,67.5633,67.6298,12760.0
2020-07-21 12:20:00,71.17,71.24,71.11,71.24,22028.0,67.6013,67.6677,67.5443,67.6677,22028.0
2020-07-21 12:30:00,71.25,71.25,71.18,71.23,8516.0,67.6772,67.6772,67.6108,67.6583,8516.0
2020-07-21 12:40:00,71.24,71.24,71.17,71.2,5600.0,67.6677,67.6677,67.6013,67.6298,5600.0
2020-07-21 12:50:00,71.16,71.29,71.16,71.29,11396.0,67.5918,67.7152,67.5918,67.7152,11396.0
2020-07-21 13:00:00,71.27,71.3,71.22,71.3,18800.0,67.6962,67.7247,67.6488,67.7247,18800.0
2020-07-21 13:10:00,71.27,71.36,71.25,71.34,16400.0,67.6962,67.7817,67.6772,67.7627,16400.0
2020-07-21 13:20:00,71.29,71.46,71.29,71.46,12400.0,67.7152,67.8767,67.7152,67.8767,12400.0
2020-07-21 13:30:00,71.44,71.47,71.27,71.29,12060.0,67.8577,67.8862,67.6962,67.7152,12060.0
2020-07-21 13:40:00,71.25,71.47,71.25,71.41,12000.0,67.6772,67.8862,67.6772,67.8292,12000.0
2020-07-21 13:50:00,71.39,71.41,71.3,71.32,12884.0,67.8102,67.8292,67.7247,67.7437,12884.0
2020-07-21 14:00:00,71.36,71.39,71.33,71.37,13900.0,67.7817,67.8102,67.7532,67.7912,13900.0
2020-07-21 14:10:00,71.34,71.34,71.23,71.23,17600.0,67.7627,67.7627,67.6583,67.6583,17600.0
2020-07-21 14:20:00,71.25,71.34,71.25,71.34,15204.0,67.6772,67.7627,67.6772,67.7627,15204.0
2020-07-21 14:30:00,71.29,71.34,71.2,71.21,25228.0,67.7152,67.7627,67.6298,67.6393,25228.0
2020-07-21 14:40:00,71.23,71.24,71.18,71.21,12000.0,67.6583,67.6677,67.6108,67.6393,12000.0
2020-07-21 14:50:00,71.18,71.21,71.09,71.1,21964.0,67.6108,67.6393,67.5253,67.5348,21964.0
2020-07-21 15:00:00,71.12,71.16,71.05,71.05,14868.0,67.5538,67.5918,67.4873,67.4873,14868.0
2020-07-21 15:10:00,71.04,71.04,70.83,70.87,18348.0,67.4778,67.4778,67.2783,67.3163,18348.0
2020-07-21 15:20:00,70.85,71.05,70.85,71.03,15872.0,67.2973,67.4873,67.2973,67.4683,15872.0
2020-07-21 15:30:00,71.07,71.07,70.89,70.92,22968.0,67.5063,67.5063,67.3353,67.3638,22968.0
2020-07-21 15:40:00,70.92,71.05,70.86,70.95,26328.0,67.3638,67.4873,67.3068,67.3923,26328.0
2020-07-21 15:50:00,70.87,71.07,70.67,71.07,75312.0,67.3163,67.5063,67.1263,67.5063,75312.0
2020-07-22 09:30:00,71.19,71.67,70.96,71.57,29024.0,67.6203,68.0762,67.4018,67.9812,29024.0
2020-07-22 09:40:00,71.58,71.72,71.57,71.63,8540.0,67.9907,68.1237,67.9812,68.0382,8540.0
2020-07-22 09:50:00,71.62,71.96,71.62,71.87,15720.0,68.0287,68.3516,68.0287,68.2662,15720.0
2020-07-22 10:00:00,71.94,71.96,71.79,71.91,31688.0,68.3326,68.3516,68.1902,68.3042,31688.0
2020-07-22 10:10:00,72.0,72.18,71.9,72.0,48244.0,68.3896,68.5606,68.2947,68.3896,48244.0
2020-07-22 10:20:00,71.95,72.19,71.94,72.06,16404.0,68.3421,68.5701,68.3326,68.4466,16404.0
2020-07-22 10:30:00,72.06,72.26,72.02,72.26,38044.0,68.4466,68.6366,68.4086,68.6366,38044.0
2020-07-22 10:40:00,72.24,72.3,72.13,72.13,22896.0,68.6176,68.6746,68.5131,68.5131,22896.0
2020-07-22 10:50:00,72.07,72.07,71.84,71.94,14704.0,68.4561,68.4561,68.2377,68.3326,14704.0
2020-07-22 11:00:00,71.96,72.06,71.86,71.94,20912.0,68.3516,68.4466,68.2567,68.3326,20912.0
2020-07-22 11:10:00,71.98,72.05,71.82,71.94,18976.0,68.3706,68.4371,68.2187,68.3326,18976.0
2020-07-22 11:20:00,71.88,72.07,71.88,71.99,22484.0,68.2757,68.4561,68.2757,68.3801,22484.0
2020-07-22 11:30:00,71.99,72.08,71.97,72.06,11600.0,68.3801,68.4656,68.3611,68.4466,11600.0
2020-07-22 11:40:00,72.02,72.09,71.94,72.05,30616.0,68.4086,68.4751,68.3326,68.4371,30616.0
2020-07-22 11:50:00,72.06,72.07,72.03,72.03,8300.0,68.4466,68.4561,68.4181,68.4181,8300.0
2020-07-22 12:00:00,72.07,72.07,71.94,71.94,7200.0,68.4561,68.4561,68.3326,68.3326,7200.0
2020-07-22 12:10:00,71.96,72.06,71.85,71.93,18512.0,68.3516,68.4466,68.2472,68.3231,18512.0
2020-07-22 12:20:00,71.95,71.99,71.93,71.96,9400.0,68.3421,68.3801,68.3231,68.3516,9400.0
2020-07-22 12:30:00,72.0,72.04,71.91,71.95,19840.0,68.3896,68.4276,68.3042,68.3421,19840.0
2020-07-22 12:40:00,71.95,72.0,71.76,71.81,31168.0,68.3421,68.3896,68.1617,68.2092,31168.0
2020-07-22 12:50:00,71.85,72.15,71.85,72.11,25356.0,68.2472,68.5321,68.2472,68.4941,25356.0
2020-07-22 13:00:00,72.09,72.22,72.06,72.17,16804.0,68.4751,68.5986,68.4466,68.5511,16804.0
2020-07-22 13:10:00,72.13,72.25,72.1,72.25,15656.0,68.5131,68.6271,68.4846,68.6271,15656.0
2020-07-22 13:20:00,72.29,72.33,72.2,72.33,98288.0,68.6651,68.7031,68.5796,68.7031,98288.0
2020-07-22 13:30:00,72.33,72.42,72.33,72.38,20864.0,68.7031,68.7886,68.7031,68.7506,20864.0
2020-07-22 13:40:00,72.37,72.37,72.27,72.29,33256.0,68.7411,68.7411,68.6461,68.6651,33256.0
2020-07-22 13:50:00,72.25,72.27,71.99,71.99,30552.0,68.6271,68.6461,68.3801,68.3801,30552.0
2020-07-22 14:00:00,71.99,72.1,71.97,72.04,20940.0,68.3801,68.4846,68.3611,68.4276,20940.0
2020-07-22 14:10:00,71.98,72.03,71.95,71.99,12772.0,68.3706,68.4181,68.3421,68.3801,12772.0
2020-07-22 14:20:00,71.99,72.02,71.92,72.0,20696.0,68.3801,68.4086,68.3137,68.3896,20696.0
2020-07-22 14:30:00,72.01,72.09,71.99,72.06,15012.0,68.3991,68.4751,68.3801,68.4466,15012.0
2020-07-22 14:40:00,72.06,72.08,71.97,71.98,14652.0,68.4466,68.4656,68.3611,68.3706,14652.0
2020-07-22 14:50:00,71.97,72.08,71.96,72.0,29476.0,68.3611,68.4656,68.3516,68.3896,29476.0
2020-07-22 15:00:00,72.04,72.05,71.97,71.98,8100.0,68.4276,68.4371,68.3611,68.3706,8100.0
2020-07-22 15:10:00,72.02,72.27,72.0,72.24,24000.0,68.4086,68.6461,68.3896,68.6176,24000.0
2020-07-22 15:20:00,72.22,72.22,72.13,72.14,23168.0,68.5986,68.5986,68.5131,68.5226,23168.0
2020-07-22 15:30:00,72.15,72.33,72.15,72.29,31840.0,68.5321,68.7031,68.5321,68.6651,31840.0
2020-07-22 15:40:00,72.29,72.31,72.2,72.24,45920.0,68.6651,68.6841,68.5796,68.6176,45920.0
2020-07-22 15:50:00,72.25,72.5,72.25,72.35,178992.0,68.6271,68.8646,68.6271,68.7221,178992.0
2020-07-23 09:30:00,71.25,75.5,70.67,75.49,251988.0,67.6772,71.7141,67.1263,71.7046,251988.0
2020-07-23 09:40:00,75.39,75.94,74.82,75.94,137288.0,71.6097,72.1321,71.0682,72.1321,137288.0
2020-07-23 09:50:00,75.84,77.05,75.67,76.27,182124.0,72.0371,73.1864,71.8756,72.4455,182124.0
2020-07-23 10:00:00,76.14,76.18,74.45,74.77,99428.0,72.322,72.36,70.7168,71.0207,99428.0
2020-07-23 10:10:00,74.58,75.47,74.4,74.58,49072.0,70.8403,71.6856,70.6693,70.8403,49072.0
2020-07-23 10:20:00,74.52,74.76,74.34,74.45,55012.0,70.7833,71.0112,70.6123,70.7168,55012.0
2020-07-23 10:30:00,74.58,75.5,74.58,75.42,36084.0,70.8403,71.7141,70.8403,71.6381,36084.0
2020-07-23 10:40:00,75.48,76.09,75.42,76.09,50880.0,71.6951,72.2746,71.6381,72.2746,50880.0
2020-07-23 10:50:00,76.11,76.72,75.82,76.43,75036.0,72.2935,72.873,72.0181,72.5975,75036.0
2020-07-23 11:00:00,76.43,76.81,76.39,76.57,66892.0,72.5975,72.9584,72.5595,72.7305,66892.0
2020-07-23 11:10:00,76.63,77.0,76.51,77.0,55208.0,72.7875,73.1389,72.6735,73.1389,55208.0
2020-07-23 11:20:00,77.03,77.2,76.66,77.2,99500.0,73.1674,73.3289,72.816,73.3289,99500.0
2020-07-23 11:30:00,77.19,77.7,77.18,77.66,62268.0,73.3194,73.8038,73.3099,73.7658,62268.0
2020-07-23 11:40:00,77.7,77.76,77.41,77.5,48156.0,73.8038,73.8608,73.5284,73.6138,48156.0
2020-07-23 11:50:00,77.46,77.57,77.02,77.23,36156.0,73.5759,73.6803,73.1579,73.3574,36156.0
2020-07-23 12:00:00,77.29,77.38,77.07,77.16,38076.0,73.4144,73.4999,73.2054,73.2909,38076.0
2020-07-23 12:10:00,77.13,77.33,77.07,77.2,33088.0,73.2624,73.4524,73.2054,73.3289,33088.0
2020-07-23 12:20:00,77.24,77.27,77.08,77.11,110988.0,73.3669,73.3954,73.2149,73.2434,110988.0
2020-07-23 12:30:00,77.11,77.19,77.0,77.05,40952.0,73.2434,73.3194,73.1389,73.1864,40952.0
2020-07-23 12:40:00,77.02,77.17,76.95,76.99,35328.0,73.1579,73.3004,73.0914,73.1294,35328.0
2020-07-23 12:50:00,76.95,77.04,76.73,76.73,29704.0,73.0914,73.1769,72.8825,72.8825,29704.0
2020-07-23 13:00:00,76.73,76.74,76.42,76.45,59184.0,72.8825,72.892,72.588,72.6165,59184.0
2020-07-23 13:10:00,76.42,76.56,76.29,76.34,50256.0,72.588,72.721,72.4645,72.512,50256.0
2020-07-23 13:20:00,76.25,76.63,76.21,76.57,35792.0,72.4265,72.7875,72.3885,72.7305,35792.0
2020-07-23 13:30:00,76.62,76.62,76.26,76.33,27484.0,72.778,72.778,72.436,72.5025,27484.0
2020-07-23 13:40:00,76.26,76.26,75.7,75.74,32024.0,72.436,72.436,71.9041,71.9421,32024.0
2020-07-23 13:50:00,75.72,75.74,75.52,75.74,21248.0,71.9231,71.9421,71.7331,71.9421,21248.0
2020-07-23 14:00:00,75.83,76.06,75.68,75.93,71576.0,72.0276,72.2461,71.8851,72.1226,71576.0
2020-07-23 14:10:00,75.92,75.92,75.66,75.8,151596.0,72.1131,72.1131,71.8661,71.9991,151596.0
2020-07-23 14:20:00,75.86,75.92,75.41,75.51,41664.0,72.0561,72.1131,71.6286,71.7236,41664.0
2020-07-23 14:30:00,75.49,75.77,75.27,75.37,24260.0,71.7046,71.9706,71.4957,71.5907,24260.0
2020-07-23 14:40:00,75.42,75.87,75.42,75.87,47916.0,71.6381,72.0656,71.6381,72.0656,47916.0
2020-07-23 14:50:00,75.83,75.95,75.68,75.76,31592.0,72.0276,72.1416,71.8851,71.9611,31592.0
2020-07-23 15:00:00,75.82,75.9,75.66,75.72,27836.0,72.0181,72.0941,71.8661,71.9231,27836.0
2020-07-23 15:10:00,75.62,75.73,75.58,75.64,42944.0,71.8281,71.9326,71.7901,71.8471,42944.0
2020-07-23 15:20:00,75.62,75.69,75.26,75.3,39804.0,71.8281,71.8946,71.4862,71.5242,39804.0
2020-07-23 15:30:00,75.25,75.25,74.91,75.04,53696.0,71.4767,71.4767,71.1537,71.2772,53696.0
2020-07-23 15:40:00,74.94,75.37,74.91,75.32,70372.0,71.1822,71.5907,71.1537,71.5432,70372.0
2020-07-23 15:50:00,75.32,75.87,75.19,75.77,368904.0,71.5432,72.0656,71.4197,71.9706,368904.0
2020-07-24 09:30:00,75.97,76.77,74.73,75.0,121304.0,72.1606,72.9205,70.9827,71.2392,121304.0
2020-07-24 09:40:00,74.9,75.42,74.71,75.29,67004.0,71.1442,71.6381,70.9637,71.5147,67004.0
2020-07-24 09:50:00,75.33,75.48,74.76,74.85,43096.0,71.5527,71.6951,71.0112,71.0967,43096.0
2020-07-24 10:00:00,74.75,75.05,74.47,74.54,101164.0,71.0017,71.2867,70.7358,70.8023,101164.0
2020-07-24 10:10:00,74.63,74.72,74.28,74.3,107400.0,70.8878,70.9732,70.5553,70.5743,107400.0
2020-07-24 10:20:00,74.22,74.55,74.22,74.42,68644.0,70.4983,70.8118,70.4983,70.6883,68644.0
2020-07-24 10:30:00,74.41,74.57,73.87,74.04,55928.0,70.6788,70.8308,70.1659,70.3273,55928.0
2020-07-24 10:40:00,74.04,74.39,74.04,74.39,28080.0,70.3273,70.6598,70.3273,70.6598,28080.0
2020-07-24 10:50:00,74.3,74.79,74.3,74.6,70468.0,70.5743,71.0397,70.5743,70.8593,70468.0
2020-07-24 11:00:00,74.63,75.27,74.63,75.22,42004.0,70.8878,71.4957,70.8878,71.4482,42004.0
2020-07-24 11:10:00,75.25,75.52,75.21,75.49,53452.0,71.4767,71.7331,71.4387,71.7046,53452.0
2020-07-24 11:20:00,75.52,75.61,75.29,75.44,24496.0,71.7331,71.8186,71.5147,71.6571,24496.0
2020-07-24 11:30:00,75.39,75.61,75.39,75.57,23520.0,71.6097,71.8186,71.6097,71.7806,23520.0
2020-07-24 11:40:00,75.52,75.74,75.52,75.69,23752.0,71.7331,71.9421,71.7331,71.8946,23752.0
2020-07-24 11:50:00,75.68,75.79,75.63,75.64,28524.0,71.8851,71.9896,71.8376,71.8471,28524.0
2020-07-24 12:00:00,75.7,75.76,75.39,75.47,32684.0,71.9041,71.9611,71.6097,71.6856,32684.0
2020-07-24 12:10:00,75.49,75.61,75.49,75.55,27668.0,71.7046,71.8186,71.7046,71.7616,27668.0
2020-07-24 12:20:00,75.53,75.7,75.53,75.66,28812.0,71.7426,71.9041,71.7426,71.8661,28812.0
2020-07-24 12:30:00,75.65,75.7,75.53,75.53,19060.0,71.8566,71.9041,71.7426,71.7426,19060.0
2020-07-24 12:40:00,75.53,75.53,75.29,75.34,24000.0,71.7426,71.7426,71.5147,71.5622,24000.0
2020-07-24 12:50:00,75.29,75.47,75.29,75.47,18904.0,71.5147,71.6856,71.5147,71.6856,18904.0
2020-07-24 13:00:00,75.47,75.53,75.3,75.36,26320.0,71.6856,71.7426,71.5242,71.5812,26320.0
2020-07-24 13:10:00,75.35,75.38,75.2,75.33,22092.0,71.5717,71.6002,71.4292,71.5527,22092.0
2020-07-24 13:20:00,75.36,75.58,75.33,75.57,20004.0,71.5812,71.7901,71.5527,71.7806,20004.0
2020-07-24 13:30:00,75.59,75.59,75.38,75.43,12420.0,71.7996,71.7996,71.6002,71.6476,12420.0
2020-07-24 13:40:00,75.45,75.55,75.41,75.43,20608.0,71.6666,71.7616,71.6286,71.6476,20608.0
2020-07-24 13:50:00,75.44,75.61,75.44,75.6,28000.0,71.6571,71.8186,71.6571,71.8091,28000.0
2020-07-24 14:00:00,75.59,75.86,75.59,75.77,33200.0,71.7996,72.0561,71.7996,71.9706,33200.0
2020-07-24 14:10:00,75.77,75.79,75.53,75.6,32660.0,71.9706,71.9896,71.7426,71.8091,32660.0
2020-07-24 14:20:00,75.61,75.8,75.58,75.8,23496.0,71.8186,71.9991,71.7901,71.9991,23496.0
2020-07-24 14:30:00,75.82,75.86,75.54,75.63,22972.0,72.0181,72.0561,71.7521,71.8376,22972.0
2020-07-24 14:40:00,75.67,75.77,75.45,75.45,36584.0,71.8756,71.9706,71.6666,71.6666,36584.0
2020-07-24 14:50:00,75.46,75.6,75.39,75.52,35984.0,71.6761,71.8091,71.6097,71.7331,35984.0
2020-07-24 15:00:00,75.46,75.58,75.46,75.58,42468.0,71.6761,71.7901,71.6761,71.7901,42468.0
2020-07-24 15:10:00,75.57,75.74,75.25,75.33,33876.0,71.7806,71.9421,71.4767,71.5527,33876.0
2020-07-24 15:20:00,75.33,75.48,75.31,75.34,32868.0,71.5527,71.6951,71.5337,71.5622,32868.0
2020-07-24 15:30:00,75.36,75.49,75.0,75.44,48660.0,71.5812,71.7046,71.2392,71.6571,48660.0
2020-07-24 15:40:00,75.46,75.7,75.46,75.7,71984.0,71.6761,71.9041,71.6761,71.9041,71984.0
2020-07-24 15:50:00,75.7,75.91,75.64,75.7,154920.0,71.9041,72.1036,71.8471,71.9041,154920.0
2020-07-27 09:30:00,75.66,75.95,75.0,75.13,55524.0,71.8661,72.1416,71.2392,71.3627,55524.0
2020-07-27 09:40:00,75.03,75.38,74.96,75.09,46308.0,71.2677,71.6002,71.2012,71.3247,46308.0
2020-07-27 09:50:00,75.08,75.36,75.0,75.32,36036.0,71.3152,71.5812,71.2392,71.5432,36036.0
2020-07-27 10:00:00,75.33,75.35,74.92,75.04,41880.0,71.5527,71.5717,71.1632,71.2772,41880.0
2020-07-27 10:10:00,75.18,75.42,75.18,75.22,30428.0,71.4102,71.6381,71.4102,71.4482,30428.0
2020-07-27 10:20:00,75.21,75.21,74.77,74.77,39456.0,71.4387,71.4387,71.0207,71.0207,39456.0
2020-07-27 10:30:00,74.8,74.8,74.69,74.73,16320.0,71.0492,71.0492,70.9448,70.9827,16320.0
2020-07-27 10:40:00,74.66,74.66,74.43,74.51,25652.0,70.9163,70.9163,70.6978,70.7738,25652.0
2020-07-27 10:50:00,74.55,74.6,74.28,74.31,38320.0,70.8118,70.8593,70.5553,70.5838,38320.0
2020-07-27 11:00:00,74.29,74.37,74.2,74.24,45864.0,70.5648,70.6408,70.4793,70.5173,45864.0
2020-07-27 11:10:00,74.27,74.48,74.25,74.48,24620.0,70.5458,70.7453,70.5268,70.7453,24620.0
2020-07-27 11:20:00,74.49,74.6,74.36,74.51,43832.0,70.7548,70.8593,70.6313,70.7738,43832.0
2020-07-27 11:30:00,74.47,74.54,74.38,74.53,19796.0,70.7358,70.8023,70.6503,70.7928,19796.0
2020-07-27 11:40:00,74.54,74.76,74.51,74.76,92984.0,70.8023,71.0112,70.7738,71.0112,92984.0
2020-07-27 11:50:00,74.77,74.92,74.75,74.76,38792.0,71.0207,71.1632,71.0017,71.0112,38792.0
2020-07-27 12:00:00,74.79,74.84,74.69,74.73,16744.0,71.0397,71.0872,70.9448,70.9827,16744.0
2020-07-27 12:10:00,74.73,74.74,74.69,74.72,8400.0,70.9827,70.9922,70.9448,70.9732,8400.0
2020-07-27 12:20:00,74.72,74.81,74.69,74.81,14800.0,70.9732,71.0587,70.9448,71.0587,14800.0
2020-07-27 12:30:00,74.83,74.94,74.78,74.89,17872.0,71.0777,71.1822,71.0302,71.1347,17872.0
2020-07-27 12:40:00,74.87,74.94,74.8,74.88,15992.0,71.1157,71.1822,71.0492,71.1252,15992.0
2020-07-27 12:50:00,74.89,74.9,74.83,74.86,10400.0,71.1347,71.1442,71.0777,71.1062,10400.0
2020-07-27 13:00:00,74.89,74.92,74.82,74.83,17820.0,71.1347,71.1632,71.0682,71.0777,17820.0
2020-07-27 13:10:00,74.83,74.83,74.78,74.83,11316.0,71.0777,71.0777,71.0302,71.0777,11316.0
2020-07-27 13:20:00,74.82,75.1,74.82,75.08,22464.0,71.0682,71.3342,71.0682,71.3152,22464.0
2020-07-27 13:30:00,75.03,75.2,75.03,75.2,7332.0,71.2677,71.4292,71.2677,71.4292,7332.0
2020-07-27 13:40:00,75.19,75.19,74.99,74.99,12656.0,71.4197,71.4197,71.2297,71.2297,12656.0
2020-07-27 13:50:00,74.96,74.96,74.86,74.94,9200.0,71.2012,71.2012,71.1062,71.1822,9200.0
2020-07-27 14:00:00,74.97,75.0,74.89,74.98,12060.0,71.2107,71.2392,71.1347,71.2202,12060.0
2020-07-27 14:10:00,74.96,74.96,74.85,74.88,14224.0,71.2012,71.2012,71.0967,71.1252,14224.0
2020-07-27 14:20:00,74.88,75.01,74.87,75.0,10872.0,71.1252,71.2487,71.1157,71.2392,10872.0
2020-07-27 14:30:00,74.99,74.99,74.62,74.68,33640.0,71.2297,71.2297,70.8783,70.9353,33640.0
2020-07-27 14:40:00,74.72,74.82,74.72,74.78,7156.0,70.9732,71.0682,70.9732,71.0302,7156.0
2020-07-27 14:50:00,74.8,74.82,74.57,74.57,19632.0,71.0492,71.0682,70.8308,70.8308,19632.0
2020-07-27 15:00:00,74.58,74.83,74.58,74.75,25200.0,70.8403,71.0777,70.8403,71.0017,25200.0
2020-07-27 15:10:00,74.74,74.74,74.6,74.73,33568.0,70.9922,70.9922,70.8593,70.9827,33568.0
2020-07-27 15:20:00,74.7,74.83,74.7,74.82,23388.0,70.9543,71.0777,70.9543,71.0682,23388.0
2020-07-27 15:30:00,74.82,74.88,74.72,74.72,43072.0,71.0682,71.1252,70.9732,70.9732,43072.0
2020-07-27 15:40:00,74.72,74.77,74.63,74.72,47076.0,70.9732,71.0207,70.8878,70.9732,47076.0
2020-07-27 15:50:00,74.68,74.68,74.53,74.6,116208.0,70.9353,70.9353,70.7928,70.8593,116208.0
2020-07-28 09:30:00,74.7,74.84,74.41,74.84,41520.0,70.9543,71.0872,70.6788,71.0872,41520.0
2020-07-28 09:40:00,74.89,74.89,74.15,74.23,60040.0,71.1347,71.1347,70.4318,70.5078,60040.0
2020-07-28 09:50:00,74.21,74.37,74.12,74.37,50132.0,70.4888,70.6408,70.4033,70.6408,50132.0
2020-07-28 10:00:00,74.5,74.66,74.5,74.56,14016.0,70.7643,70.9163,70.7643,70.8213,14016.0
2020-07-28 10:10:00,74.62,74.63,74.48,74.58,42240.0,70.8783,70.8878,70.7453,70.8403,42240.0
2020-07-28 10:20:00,74.53,74.53,74.27,74.33,9788.0,70.7928,70.7928,70.5458,70.6028,9788.0
2020-07-28 10:30:00,74.37,74.63,74.25,74.63,27332.0,70.6408,70.8878,70.5268,70.8878,27332.0
2020-07-28 10:40:00,74.63,74.67,74.48,74.65,6000.0,70.8878,70.9258,70.7453,70.9068,6000.0
2020-07-28 10:50:00,74.61,74.61,74.21,74.47,119224.0,70.8688,70.8688,70.4888,70.7358,119224.0
2020-07-28 11:00:00,74.47,74.58,74.27,74.34,20316.0,70.7358,70.8403,70.5458,70.6123,20316.0
2020-07-28 11:10:00,74.32,74.58,74.32,74.58,18800.0,70.5933,70.8403,70.5933,70.8403,18800.0
2020-07-28 11:20:00,74.61,74.79,74.61,74.77,9600.0,70.8688,71.0397,70.8688,71.0207,9600.0
2020-07-28 11:30:00,74.77,74.81,74.44,74.53,35500.0,71.0207,71.0587,70.7073,70.7928,35500.0
2020-07-28 11:40:00,74.56,74.75,74.56,74.61,16852.0,70.8213,71.0017,70.8213,70.8688,16852.0
2020-07-28 11:50:00,74.61,74.61,74.39,74.39,16328.0,70.8688,70.8688,70.6598,70.6598,16328.0
2020-07-28 12:00:00,74.36,74.36,74.14,74.17,18560.0,70.6313,70.6313,70.4223,70.4508,18560.0
2020-07-28 12:10:00,74.1,74.26,74.04,74.18,16920.0,70.3843,70.5363,70.3273,70.4603,16920.0
2020-07-28 12:20:00,74.16,74.2,74.05,74.12,16080.0,70.4413,70.4793,70.3368,70.4033,16080.0
2020-07-28 12:30:00,74.11,74.2,74.05,74.18,14900.0,70.3938,70.4793,70.3368,70.4603,14900.0
2020-07-28 12:40:00,74.18,74.28,74.16,74.2,11228.0,70.4603,70.5553,70.4413,70.4793,11228.0
2020-07-28 12:50:00,74.23,74.27,74.16,74.27,24624.0,70.5078,70.5458,70.4413,70.5458,24624.0
2020-07-28 13:00:00,74.36,74.41,74.32,74.37,14184.0,70.6313,70.6788,70.5933,70.6408,14184.0
2020-07-28 13:10:00,74.33,74.36,74.25,74.35,14276.0,70.6028,70.6313,70.5268,70.6218,14276.0
2020-07-28 13:20:00,74.32,74.36,74.22,74.26,16540.0,70.5933,70.6313,70.4983,70.5363,16540.0
2020-07-28 13:30:00,74.29,74.34,74.17,74.23,17176.0,70.5648,70.6123,70.4508,70.5078,17176.0
2020-07-28 13:40:00,74.18,74.18,74.1,74.14,17184.0,70.4603,70.4603,70.3843,70.4223,17184.0
2020-07-28 13:50:00,74.13,74.38,74.13,74.37,28000.0,70.4128,70.6503,70.4128,70.6408,28000.0
2020-07-28 14:00:00,74.37,74.51,74.36,74.5,82228.0,70.6408,70.7738,70.6313,70.7643,82228.0
2020-07-28 14:10:00,74.49,74.49,74.34,74.37,27536.0,70.7548,70.7548,70.6123,70.6408,27536.0
2020-07-28 14:20:00,74.39,74.4,74.34,74.36,13496.0,70.6598,70.6693,70.6123,70.6313,13496.0
2020-07-28 14:30:00,74.36,74.36,74.0,74.17,39592.0,70.6313,70.6313,70.2894,70.4508,39592.0
2020-07-28 14:40:00,74.18,74.37,73.99,74.1,48700.0,70.4603,70.6408,70.2799,70.3843,48700.0
2020-07-28 14:50:00,74.08,74.17,74.0,74.03,25136.0,70.3653,70.4508,70.2894,70.3178,25136.0
2020-07-28 15:00:00,74.03,74.08,73.9,73.98,24076.0,70.3178,70.3653,70.1944,70.2704,24076.0
2020-07-28 15:10:00,73.97,74.02,73.87,73.93,10500.0,70.2609,70.3083,70.1659,70.2229,10500.0
2020-07-28 15:20:00,73.93,73.93,73.65,73.72,47860.0,70.2229,70.2229,69.9569,70.0234,47860.0
2020-07-28 15:30:00,73.7,73.73,73.46,73.65,107040.0,70.0044,70.0329,69.7764,69.9569,107040.0
2020-07-28 15:40:00,73.63,73.75,73.54,73.54,27696.0,69.9379,70.0519,69.8524,69.8524,27696.0
2020-07-28 15:50:00,73.51,73.54,73.33,73.39,135872.0,69.8239,69.8524,69.6529,69.7099,135872.0
2020-07-29 09:30:00,74.31,74.35,74.04,74.04,55420.0,70.5838,70.6218,70.3273,70.3273,55420.0
2020-07-29 09:40:00,74.04,74.18,73.96,74.15,18680.0,70.3273,70.4603,70.2514,70.4318,18680.0
2020-07-29 09:50:00,74.21,74.52,74.14,74.35,8956.0,70.4888,70.7833,70.4223,70.6218,8956.0
2020-07-29 10:00:00,74.3,74.6,74.3,74.58,85116.0,70.5743,70.8593,70.5743,70.8403,85116.0
2020-07-29 10:10:00,74.52,75.19,74.46,75.13,71012.0,70.7833,71.4197,70.7263,71.3627,71012.0
2020-07-29 10:20:00,75.11,75.37,75.08,75.2,37020.0,71.3437,71.5907,71.3152,71.4292,37020.0
2020-07-29 10:30:00,75.16,75.16,74.92,74.92,23300.0,71.3912,71.3912,71.1632,71.1632,23300.0
2020-07-29 10:40:00,74.92,75.06,74.86,75.02,6000.0,71.1632,71.2962,71.1062,71.2582,6000.0
2020-07-29 10:50:00,75.02,75.06,74.92,74.96,18272.0,71.2582,71.2962,71.1632,71.2012,18272.0
2020-07-29 11:00:00,74.98,75.01,74.92,74.96,16404.0,71.2202,71.2487,71.1632,71.2012,16404.0
2020-07-29 11:10:00,74.94,74.94,74.82,74.86,19528.0,71.1822,71.1822,71.0682,71.1062,19528.0
2020-07-29 11:20:00,74.86,75.11,74.86,75.03,16500.0,71.1062,71.3437,71.1062,71.2677,16500.0
2020-07-29 11:30:00,75.05,75.35,75.05,75.35,11524.0,71.2867,71.5717,71.2867,71.5717,11524.0
2020-07-29 11:40:00,75.35,75.57,75.33,75.51,24400.0,71.5717,71.7806,71.5527,71.7236,24400.0
2020-07-29 11:50:00,75.52,75.6,75.5,75.58,51460.0,71.7331,71.8091,71.7141,71.7901,51460.0
2020-07-29 12:00:00,75.52,75.73,75.37,75.37,189932.0,71.7331,71.9326,71.5907,71.5907,189932.0
2020-07-29 12:10:00,75.3,75.37,75.22,75.37,10416.0,71.5242,71.5907,71.4482,71.5907,10416.0
2020-07-29 12:20:00,75.52,75.64,75.51,75.64,2800.0,71.7331,71.8471,71.7236,71.8471,2800.0
2020-07-29 12:30:00,75.64,75.68,75.43,75.5,9816.0,71.8471,71.8851,71.6476,71.7141,9816.0
2020-07-29 12:40:00,75.48,75.63,75.48,75.63,21996.0,71.6951,71.8376,71.6951,71.8376,21996.0
2020-07-29 12:50:00,75.66,75.78,75.66,75.77,11140.0,71.8661,71.9801,71.8661,71.9706,11140.0
2020-07-29 13:00:00,75.77,75.85,75.69,75.8,12728.0,71.9706,72.0466,71.8946,71.9991,12728.0
2020-07-29 13:10:00,75.82,75.95,75.81,75.94,13656.0,72.0181,72.1416,72.0086,72.1321,13656.0
2020-07-29 13:20:00,75.95,76.05,75.88,76.02,13936.0,72.1416,72.2366,72.0751,72.2081,13936.0
2020-07-29 13:30:00,76.02,76.08,75.79,75.81,29156.0,72.2081,72.2651,71.9896,72.0086,29156.0
2020-07-29 13:40:00,75.76,75.95,75.73,75.88,16832.0,71.9611,72.1416,71.9326,72.0751,16832.0
2020-07-29 13:50:00,75.85,75.99,75.85,75.94,10932.0,72.0466,72.1796,72.0466,72.1321,10932.0
2020-07-29 14:00:00,75.99,76.02,75.86,75.95,15452.0,72.1796,72.2081,72.0561,72.1416,15452.0
2020-07-29 14:10:00,75.99,76.06,75.91,75.96,18100.0,72.1796,72.2461,72.1036,72.1511,18100.0
2020-07-29 14:20:00,75.96,75.98,75.79,75.93,32116.0,72.1511,72.1701,71.9896,72.1226,32116.0
2020-07-29 14:30:00,75.95,76.09,75.92,76.08,23564.0,72.1416,72.2746,72.1131,72.2651,23564.0
2020-07-29 14:40:00,76.08,76.29,76.08,76.26,36004.0,72.2651,72.4645,72.2651,72.436,36004.0
2020-07-29 14:50:00,76.22,76.3,75.89,75.92,38676.0,72.398,72.474,72.0846,72.1131,38676.0
2020-07-29 15:00:00,75.94,76.03,75.91,76.01,19976.0,72.1321,72.2176,72.1036,72.1986,19976.0
2020-07-29 15:10:00,76.03,76.2,76.02,76.11,43496.0,72.2176,72.379,72.2081,72.2935,43496.0
2020-07-29 15:20:00,76.12,76.27,75.94,76.01,42524.0,72.303,72.4455,72.1321,72.1986,42524.0
2020-07-29 15:30:00,76.0,76.11,75.88,76.1,28344.0,72.1891,72.2935,72.0751,72.284,28344.0
2020-07-29 15:40:00,76.06,76.19,75.99,76.19,79296.0,72.2461,72.3695,72.1796,72.3695,79296.0
2020-07-29 15:50:00,76.14,76.64,76.09,76.5,385096.0,72.322,72.797,72.2746,72.664,385096.0
2020-07-30 09:30:00,75.36,75.36,74.69,74.98,35436.0,71.5812,71.5812,70.9448,71.2202,35436.0
2020-07-30 09:40:00,74.98,75.23,74.83,74.92,17360.0,71.2202,71.4577,71.0777,71.1632,17360.0
2020-07-30 09:50:00,74.89,74.89,74.25,74.29,17620.0,71.1347,71.1347,70.5268,70.5648,17620.0
2020-07-30 10:00:00,74.13,74.2,73.88,74.15,88200.0,70.4128,70.4793,70.1754,70.4318,88200.0
2020-07-30 10:10:00,74.11,74.39,74.11,74.38,16032.0,70.3938,70.6598,70.3938,70.6503,16032.0
2020-07-30 10:20:00,74.32,74.55,74.2,74.55,17764.0,70.5933,70.8118,70.4793,70.8118,17764.0
2020-07-30 10:30:00,74.56,75.33,74.54,75.33,87036.0,70.8213,71.5527,70.8023,71.5527,87036.0
2020-07-30 10:40:00,75.3,75.31,74.83,74.83,17708.0,71.5242,71.5337,71.0777,71.0777,17708.0
2020-07-30 10:50:00,74.8,74.98,74.63,74.83,24328.0,71.0492,71.2202,70.8878,71.0777,24328.0
2020-07-30 11:00:00,74.83,74.91,74.77,74.9,24848.0,71.0777,71.1537,71.0207,71.1442,24848.0
2020-07-30 11:10:00,74.87,74.95,74.7,74.91,32332.0,71.1157,71.1917,70.9543,71.1537,32332.0
2020-07-30 11:20:00,74.94,75.16,74.87,74.9,42600.0,71.1822,71.3912,71.1157,71.1442,42600.0
2020-07-30 11:30:00,74.89,75.04,74.84,74.94,19492.0,71.1347,71.2772,71.0872,71.1822,19492.0
2020-07-30 11:40:00,74.96,75.03,74.85,74.9,14760.0,71.2012,71.2677,71.0967,71.1442,14760.0
2020-07-30 11:50:00,74.9,75.0,74.76,74.77,30508.0,71.1442,71.2392,71.0112,71.0207,30508.0
2020-07-30 12:00:00,74.83,74.96,74.65,74.65,19660.0,71.0777,71.2012,70.9068,70.9068,19660.0
2020-07-30 12:10:00,74.62,75.16,74.57,75.11,48084.0,70.8783,71.3912,70.8308,71.3437,48084.0
2020-07-30 12:20:00,75.1,75.1,74.83,74.89,16216.0,71.3342,71.3342,71.0777,71.1347,16216.0
2020-07-30 12:30:00,74.9,74.96,74.76,74.82,32964.0,71.1442,71.2012,71.0112,71.0682,32964.0
2020-07-30 12:40:00,74.86,75.0,74.79,74.98,27776.0,71.1062,71.2392,71.0397,71.2202,27776.0
2020-07-30 12:50:00,74.97,74.98,74.79,74.83,23944.0,71.2107,71.2202,71.0397,71.0777,23944.0
2020-07-30 13:00:00,74.84,75.0,74.84,74.94,16996.0,71.0872,71.2392,71.0872,71.1822,16996.0
2020-07-30 13:10:00,74.94,75.12,74.86,75.12,28472.0,71.1822,71.3532,71.1062,71.3532,28472.0
2020-07-30 13:20:00,75.15,75.15,74.96,75.03,23720.0,71.3817,71.3817,71.2012,71.2677,23720.0
2020-07-30 13:30:00,75.0,75.12,74.94,74.94,26552.0,71.2392,71.3532,71.1822,71.1822,26552.0
2020-07-30 13:40:00,74.95,75.06,74.95,75.0,10668.0,71.1917,71.2962,71.1917,71.2392,10668.0
2020-07-30 13:50:00,75.05,75.14,75.04,75.14,13400.0,71.2867,71.3722,71.2772,71.3722,13400.0
2020-07-30 14:00:00,75.12,75.12,74.7,75.1,106484.0,71.3532,71.3532,70.9543,71.3342,106484.0
2020-07-30 14:10:00,75.01,75.29,74.98,75.24,35608.0,71.2487,71.5147,71.2202,71.4672,35608.0
2020-07-30 14:20:00,75.23,75.34,75.08,75.09,41336.0,71.4577,71.5622,71.3152,71.3247,41336.0
2020-07-30 14:30:00,75.14,75.2,75.07,75.2,16228.0,71.3722,71.4292,71.3057,71.4292,16228.0
2020-07-30 14:40:00,75.26,75.31,75.22,75.24,32400.0,71.4862,71.5337,71.4482,71.4672,32400.0
2020-07-30 14:50:00,75.27,75.46,75.2,75.42,56760.0,71.4957,71.6761,71.4292,71.6381,56760.0
2020-07-30 15:00:00,75.44,75.5,75.31,75.34,37480.0,71.6571,71.7141,71.5337,71.5622,37480.0
2020-07-30 15:10:00,75.35,75.39,75.26,75.39,16928.0,71.5717,71.6097,71.4862,71.6097,16928.0
2020-07-30 15:20:00,75.35,75.54,75.34,75.45,47028.0,71.5717,71.7521,71.5622,71.6666,47028.0
2020-07-30 15:30:00,75.45,75.65,75.44,75.58,38932.0,71.6666,71.8566,71.6571,71.7901,38932.0
2020-07-30 15:40:00,75.59,75.97,75.51,75.56,200008.0,71.7996,72.1606,71.7236,71.7711,200008.0
2020-07-30 15:50:00,75.54,75.64,75.37,75.45,101104.0,71.7521,71.8471,71.5907,71.6666,101104.0
2020-07-31 09:30:00,75.41,75.41,74.59,74.7,41952.0,71.6286,71.6286,70.8498,70.9543,41952.0
2020-07-31 09:40:00,74.72,74.97,74.7,74.72,11232.0,70.9732,71.2107,70.9543,70.9732,11232.0
2020-07-31 09:50:00,74.69,74.76,74.52,74.52,29308.0,70.9448,71.0112,70.7833,70.7833,29308.0
2020-07-31 10:00:00,74.56,74.72,74.55,74.72,27396.0,70.8213,70.9732,70.8118,70.9732,27396.0
2020-07-31 10:10:00,74.82,74.83,74.37,74.4,15860.0,71.0682,71.0777,70.6408,70.6693,15860.0
2020-07-31 10:20:00,74.39,74.73,74.39,74.47,17852.0,70.6598,70.9827,70.6598,70.7358,17852.0
2020-07-31 10:30:00,74.46,74.53,74.3,74.53,16084.0,70.7263,70.7928,70.5743,70.7928,16084.0
2020-07-31 10:40:00,74.56,74.57,74.33,74.44,26816.0,70.8213,70.8308,70.6028,70.7073,26816.0
2020-07-31 10:50:00,74.55,74.55,74.25,74.32,17724.0,70.8118,70.8118,70.5268,70.5933,17724.0
2020-07-31 11:00:00,74.38,74.48,74.38,74.44,11004.0,70.6503,70.7453,70.6503,70.7073,11004.0
2020-07-31 11:10:00,74.43,74.79,74.4,74.74,16992.0,70.6978,71.0397,70.6693,70.9922,16992.0
2020-07-31 11:20:00,74.77,74.89,74.73,74.89,15892.0,71.0207,71.1347,70.9827,71.1347,15892.0
2020-07-31 11:30:00,74.89,74.89,74.61,74.86,14400.0,71.1347,71.1347,70.8688,71.1062,14400.0
2020-07-31 11:40:00,74.9,74.9,74.75,74.85,9200.0,71.1442,71.1442,71.0017,71.0967,9200.0
2020-07-31 11:50:00,74.84,74.85,74.69,74.83,21592.0,71.0872,71.0967,70.9448,71.0777,21592.0
2020-07-31 12:00:00,74.85,74.88,74.74,74.82,36816.0,71.0967,71.1252,70.9922,71.0682,36816.0
2020-07-31 12:10:00,74.83,74.92,74.71,74.75,16964.0,71.0777,71.1632,70.9637,71.0017,16964.0
2020-07-31 12:20:00,74.8,74.97,74.79,74.94,12592.0,71.0492,71.2107,71.0397,71.1822,12592.0
2020-07-31 12:30:00,74.91,74.91,74.53,74.55,23320.0,71.1537,71.1537,70.7928,70.8118,23320.0
2020-07-31 12:40:00,74.63,74.7,74.44,74.49,9600.0,70.8878,70.9543,70.7073,70.7548,9600.0
2020-07-31 12:50:00,74.48,74.54,74.35,74.4,14028.0,70.7453,70.8023,70.6218,70.6693,14028.0
2020-07-31 13:00:00,74.41,74.54,74.36,74.5,10440.0,70.6788,70.8023,70.6313,70.7643,10440.0
2020-07-31 13:10:00,74.54,74.59,74.45,74.48,16400.0,70.8023,70.8498,70.7168,70.7453,16400.0
2020-07-31 13:20:00,74.61,74.71,74.58,74.6,20104.0,70.8688,70.9637,70.8403,70.8593,20104.0
2020-07-31 13:30:00,74.58,74.62,74.49,74.51,16220.0,70.8403,70.8783,70.7548,70.7738,16220.0
2020-07-31 13:40:00,74.52,74.69,74.52,74.69,10800.0,70.7833,70.9448,70.7833,70.9448,10800.0
2020-07-31 13:50:00,74.69,74.71,74.51,74.53,18800.0,70.9448,70.9637,70.7738,70.7928,18800.0
2020-07-31 14:00:00,74.55,74.57,74.27,74.27,24956.0,70.8118,70.8308,70.5458,70.5458,24956.0
2020-07-31 14:10:00,74.27,74.38,74.26,74.32,28844.0,70.5458,70.6503,70.5363,70.5933,28844.0
2020-07-31 14:20:00,74.33,74.48,74.33,74.45,15600.0,70.6028,70.7453,70.6028,70.7168,15600.0
2020-07-31 14:30:00,74.45,74.61,74.44,74.61,17564.0,70.7168,70.8688,70.7073,70.8688,17564.0
2020-07-31 14:40:00,74.53,74.65,74.5,74.51,22004.0,70.7928,70.9068,70.7643,70.7738,22004.0
2020-07-31 14:50:00,74.52,74.72,74.52,74.72,14820.0,70.7833,70.9732,70.7833,70.9732,14820.0
2020-07-31 15:00:00,74.72,74.87,74.69,74.77,32500.0,70.9732,71.1157,70.9448,71.0207,32500.0
2020-07-31 15:10:00,74.81,74.83,74.7,74.82,26600.0,71.0587,71.0777,70.9543,71.0682,26600.0
2020-07-31 15:20:00,74.82,74.91,74.74,74.91,39528.0,71.0682,71.1537,70.9922,71.1537,39528.0
2020-07-31 15:30:00,74.93,75.16,74.92,75.11,48844.0,71.1727,71.3912,71.1632,71.3437,48844.0
2020-07-31 15:40:00,75.1,75.34,75.08,75.32,68544.0,71.3342,71.5622,71.3152,71.5432,68544.0
2020-07-31 15:50:00,75.36,75.54,75.25,75.43,155592.0,71.5812,71.7521,71.4767,71.6476,155592.0
2020-08-03 09:30:00,75.43,75.66,75.04,75.08,40944.0,71.6476,71.8661,71.2772,71.3152,40944.0
2020-08-03 09:40:00,75.14,75.59,75.12,75.43,40880.0,71.3722,71.7996,71.3532,71.6476,40880.0
2020-08-03 09:50:00,75.47,75.58,75.39,75.49,16548.0,71.6856,71.7901,71.6097,71.7046,16548.0
2020-08-03 10:00:00,75.65,75.78,75.57,75.57,25008.0,71.8566,71.9801,71.7806,71.7806,25008.0
2020-08-03 10:10:00,75.58,75.69,75.3,75.3,33256.0,71.7901,71.8946,71.5242,71.5242,33256.0
2020-08-03 10:20:00,75.3,75.31,75.09,75.17,28568.0,71.5242,71.5337,71.3247,71.4007,28568.0
2020-08-03 10:30:00,75.23,75.39,75.21,75.39,21600.0,71.4577,71.6097,71.4387,71.6097,21600.0
2020-08-03 10:40:00,75.43,75.49,74.85,74.93,35148.0,71.6476,71.7046,71.0967,71.1727,35148.0
2020-08-03 10:50:00,74.91,74.98,74.82,74.89,13600.0,71.1537,71.2202,71.0682,71.1347,13600.0
2020-08-03 11:00:00,74.95,75.14,74.93,74.98,13000.0,71.1917,71.3722,71.1727,71.2202,13000.0
2020-08-03 11:10:00,74.98,75.1,74.97,75.05,9392.0,71.2202,71.3342,71.2107,71.2867,9392.0
2020-08-03 11:20:00,75.05,75.09,74.73,74.76,18400.0,71.2867,71.3247,70.9827,71.0112,18400.0
2020-08-03 11:30:00,74.78,75.1,74.78,75.1,16820.0,71.0302,71.3342,71.0302,71.3342,16820.0
2020-08-03 11:40:00,75.03,75.25,75.03,75.19,24424.0,71.2677,71.4767,71.2677,71.4197,24424.0
2020-08-03 11:50:00,75.18,75.27,75.09,75.2,17548.0,71.4102,71.4957,71.3247,71.4292,17548.0
2020-08-03 12:00:00,75.21,75.25,75.17,75.24,6800.0,71.4387,71.4767,71.4007,71.4672,6800.0
2020-08-03 12:10:00,75.22,75.23,75.2,75.22,7600.0,71.4482,71.4577,71.4292,71.4482,7600.0
2020-08-03 12:20:00,75.23,75.27,75.12,75.16,12520.0,71.4577,71.4957,71.3532,71.3912,12520.0
2020-08-03 12:30:00,75.18,75.22,75.17,75.17,4528.0,71.4102,71.4482,71.4007,71.4007,4528.0
2020-08-03 12:40:00,75.16,75.16,75.06,75.06,9344.0,71.3912,71.3912,71.2962,71.2962,9344.0
2020-08-03 12:50:00,75.04,75.08,75.01,75.07,8800.0,71.2772,71.3152,71.2487,71.3057,8800.0
2020-08-03 13:00:00,75.03,75.03,74.87,74.9,6400.0,71.2677,71.2677,71.1157,71.1442,6400.0
2020-08-03 13:10:00,74.92,74.92,74.79,74.9,12824.0,71.1632,71.1632,71.0397,71.1442,12824.0
2020-08-03 13:20:00,74.94,74.98,74.81,74.81,11100.0,71.1822,71.2202,71.0587,71.0587,11100.0
2020-08-03 13:30:00,74.82,74.92,74.82,74.92,14000.0,71.0682,71.1632,71.0682,71.1632,14000.0
2020-08-03 13:40:00,74.91,74.91,74.79,74.82,7600.0,71.1537,71.1537,71.0397,71.0682,7600.0
2020-08-03 13:50:00,74.83,74.92,74.8,74.92,29044.0,71.0777,71.1632,71.0492,71.1632,29044.0
2020-08-03 14:00:00,74.94,74.98,74.78,74.78,18532.0,71.1822,71.2202,71.0302,71.0302,18532.0
2020-08-03 14:10:00,74.77,74.85,74.74,74.74,51596.0,71.0207,71.0967,70.9922,70.9922,51596.0
2020-08-03 14:20:00,74.76,75.15,74.76,75.11,130908.0,71.0112,71.3817,71.0112,71.3437,130908.0
2020-08-03 14:30:00,75.13,75.17,75.05,75.16,41556.0,71.3627,71.4007,71.2867,71.3912,41556.0
2020-08-03 14:40:00,75.16,75.16,75.08,75.11,22776.0,71.3912,71.3912,71.3152,71.3437,22776.0
2020-08-03 14:50:00,75.12,75.2,75.0,75.12,172068.0,71.3532,71.4292,71.2392,71.3532,172068.0
2020-08-03 15:00:00,75.12,75.13,74.63,74.75,57660.0,71.3532,71.3627,70.8878,71.0017,57660.0
2020-08-03 15:10:00,74.76,74.79,74.6,74.6,20820.0,71.0112,71.0397,70.8593,70.8593,20820.0
2020-08-03 15:20:00,74.59,74.77,74.59,74.73,163040.0,70.8498,71.0207,70.8498,70.9827,163040.0
2020-08-03 15:30:00,74.74,74.87,74.69,74.87,40960.0,70.9922,71.1157,70.9448,71.1157,40960.0
2020-08-03 15:40:00,74.81,74.91,74.71,74.71,33248.0,71.0587,71.1537,70.9637,70.9637,33248.0
2020-08-03 15:50:00,74.71,74.8,74.65,74.68,125372.0,70.9637,71.0492,70.9068,70.9353,125372.0
2020-08-04 09:30:00,74.66,75.14,74.26,75.14,44564.0,70.9163,71.3722,70.5363,71.3722,44564.0
2020-08-04 09:40:00,75.05,75.2,74.95,75.02,15940.0,71.2867,71.4292,71.1917,71.2582,15940.0
2020-08-04 09:50:00,74.99,75.15,74.98,75.04,13864.0,71.2297,71.3817,71.2202,71.2772,13864.0
2020-08-04 10:00:00,75.01,75.06,74.82,74.99,17532.0,71.2487,71.2962,71.0682,71.2297,17532.0
2020-08-04 10:10:00,74.96,75.06,74.95,75.05,6020.0,71.2012,71.2962,71.1917,71.2867,6020.0
2020-08-04 10:20:00,74.98,74.98,74.74,74.82,19408.0,71.2202,71.2202,70.9922,71.0682,19408.0
2020-08-04 10:30:00,74.86,75.05,74.81,75.05,12400.0,71.1062,71.2867,71.0587,71.2867,12400.0
2020-08-04 10:40:00,75.03,75.14,74.95,75.14,45756.0,71.2677,71.3722,71.1917,71.3722,45756.0
2020-08-04 10:50:00,75.18,75.18,74.95,75.18,69364.0,71.4102,71.4102,71.1917,71.4102,69364.0
2020-08-04 11:00:00,75.22,75.23,75.08,75.08,24624.0,71.4482,71.4577,71.3152,71.3152,24624.0
2020-08-04 11:10:00,75.11,75.38,75.11,75.38,19152.0,71.3437,71.6002,71.3437,71.6002,19152.0
2020-08-04 11:20:00,75.38,75.46,75.22,75.41,46964.0,71.6002,71.6761,71.4482,71.6286,46964.0
2020-08-04 11:30:00,75.36,75.36,75.13,75.13,12724.0,71.5812,71.5812,71.3627,71.3627,12724.0
2020-08-04 11:40:00,75.15,75.25,75.15,75.21,57896.0,71.3817,71.4767,71.3817,71.4387,57896.0
2020-08-04 11:50:00,75.22,75.22,74.98,75.0,79936.0,71.4482,71.4482,71.2202,71.2392,79936.0
2020-08-04 12:00:00,75.02,75.09,74.92,74.98,66684.0,71.2582,71.3247,71.1632,71.2202,66684.0
2020-08-04 12:10:00,75.0,75.25,75.0,75.22,13784.0,71.2392,71.4767,71.2392,71.4482,13784.0
2020-08-04 12:20:00,75.22,75.25,75.17,75.22,20000.0,71.4482,71.4767,71.4007,71.4482,20000.0
2020-08-04 12:30:00,75.24,75.24,75.13,75.17,19848.0,71.4672,71.4672,71.3627,71.4007,19848.0
2020-08-04 12:40:00,75.1,75.12,75.1,75.12,6800.0,71.3342,71.3532,71.3342,71.3532,6800.0
2020-08-04 12:50:00,75.14,75.25,75.14,75.22,13888.0,71.3722,71.4767,71.3722,71.4482,13888.0
2020-08-04 13:00:00,75.25,75.25,75.21,75.23,8048.0,71.4767,71.4767,71.4387,71.4577,8048.0
2020-08-04 13:10:00,75.24,75.33,75.24,75.31,18816.0,71.4672,71.5527,71.4672,71.5337,18816.0
2020-08-04 13:20:00,75.38,75.41,75.34,75.41,9108.0,71.6002,71.6286,71.5622,71.6286,9108.0
2020-08-04 13:30:00,75.43,75.6,75.43,75.6,25736.0,71.6476,71.8091,71.6476,71.8091,25736.0
2020-08-04 13:40:00,75.59,75.61,75.42,75.49,23644.0,71.7996,71.8186,71.6381,71.7046,23644.0
2020-08-04 13:50:00,75.53,75.64,75.52,75.6,38580.0,71.7426,71.8471,71.7331,71.8091,38580.0
2020-08-04 14:00:00,75.61,75.75,75.6,75.69,77140.0,71.8186,71.9516,71.8091,71.8946,77140.0
2020-08-04 14:10:00,75.69,75.74,75.67,75.71,21432.0,71.8946,71.9421,71.8756,71.9136,21432.0
2020-08-04 14:20:00,75.69,75.81,75.69,75.76,46252.0,71.8946,72.0086,71.8946,71.9611,46252.0
2020-08-04 14:30:00,75.77,75.8,75.73,75.73,49892.0,71.9706,71.9991,71.9326,71.9326,49892.0
2020-08-04 14:40:00,75.73,75.86,75.61,75.85,54976.0,71.9326,72.0561,71.8186,72.0466,54976.0
2020-08-04 14:50:00,75.85,76.0,75.85,75.95,34200.0,72.0466,72.1891,72.0466,72.1416,34200.0
2020-08-04 15:00:00,75.96,75.97,75.74,75.77,25076.0,72.1511,72.1606,71.9421,71.9706,25076.0
2020-08-04 15:10:00,75.8,75.93,75.72,75.82,108972.0,71.9991,72.1226,71.9231,72.0181,108972.0
2020-08-04 15:20:00,75.83,75.83,75.64,75.69,58396.0,72.0276,72.0276,71.8471,71.8946,58396.0
2020-08-04 15:30:00,75.7,75.76,75.54,75.54,90264.0,71.9041,71.9611,71.7521,71.7521,90264.0
2020-08-04 15:40:00,75.55,75.67,75.55,75.66,42512.0,71.7616,71.8756,71.7616,71.8661,42512.0
2020-08-04 15:50:00,75.64,75.71,75.31,75.41,186408.0,71.8471,71.9136,71.5337,71.6286,186408.0
2020-08-05 09:30:00,76.18,76.5,75.79,75.92,47356.0,72.36,72.664,71.9896,72.1131,47356.0
2020-08-05 09:40:00,75.85,75.89,75.61,75.63,23524.0,72.0466,72.0846,71.8186,71.8376,23524.0
2020-08-05 09:50:00,75.6,75.75,75.56,75.71,16064.0,71.8091,71.9516,71.7711,71.9136,16064.0
2020-08-05 10:00:00,75.71,75.83,75.51,75.59,21688.0,71.9136,72.0276,71.7236,71.7996,21688.0
2020-08-05 10:10:00,75.54,75.56,75.25,75.28,28708.0,71.7521,71.7711,71.4767,71.5052,28708.0
2020-08-05 10:20:00,75.27,75.3,75.16,75.2,17200.0,71.4957,71.5242,71.3912,71.4292,17200.0
2020-08-05 10:30:00,75.22,75.29,75.11,75.11,12400.0,71.4482,71.5147,71.3437,71.3437,12400.0
2020-08-05 10:40:00,75.11,75.4,75.11,75.29,13820.0,71.3437,71.6192,71.3437,71.5147,13820.0
2020-08-05 10:50:00,75.32,75.32,74.98,74.99,22656.0,71.5432,71.5432,71.2202,71.2297,22656.0
2020-08-05 11:00:00,74.97,75.05,74.85,75.02,16400.0,71.2107,71.2867,71.0967,71.2582,16400.0
2020-08-05 11:10:00,75.04,75.04,74.82,74.86,29660.0,71.2772,71.2772,71.0682,71.1062,29660.0
2020-08-05 11:20:00,74.91,74.97,74.84,74.87,22860.0,71.1537,71.2107,71.0872,71.1157,22860.0
2020-08-05 11:30:00,74.91,74.98,74.83,74.92,9312.0,71.1537,71.2202,71.0777,71.1632,9312.0
2020-08-05 11:40:00,74.95,74.96,74.77,74.77,16452.0,71.1917,71.2012,71.0207,71.0207,16452.0
2020-08-05 11:50:00,74.77,74.89,74.69,74.89,14000.0,71.0207,71.1347,70.9448,71.1347,14000.0
2020-08-05 12:00:00,74.93,74.94,74.66,74.69,12560.0,71.1727,71.1822,70.9163,70.9448,12560.0
2020-08-05 12:10:00,74.67,74.75,74.58,74.58,15888.0,70.9258,71.0017,70.8403,70.8403,15888.0
2020-08-05 12:20:00,74.6,74.61,74.37,74.44,34400.0,70.8593,70.8688,70.6408,70.7073,34400.0
2020-08-05 12:30:00,74.42,74.6,74.42,74.54,14456.0,70.6883,70.8593,70.6883,70.8023,14456.0
2020-08-05 12:40:00,74.56,74.63,74.56,74.6,12800.0,70.8213,70.8878,70.8213,70.8593,12800.0
2020-08-05 12:50:00,74.55,74.61,74.5,74.59,10532.0,70.8118,70.8688,70.7643,70.8498,10532.0
2020-08-05 13:00:00,74.61,74.69,74.47,74.69,14216.0,70.8688,70.9448,70.7358,70.9448,14216.0
2020-08-05 13:10:00,74.73,74.9,74.71,74.88,3200.0,70.9827,71.1442,70.9637,71.1252,3200.0
2020-08-05 13:20:00,74.88,74.96,74.77,74.91,12012.0,71.1252,71.2012,71.0207,71.1537,12012.0
2020-08-05 13:30:00,74.91,74.93,74.78,74.83,15852.0,71.1537,71.1727,71.0302,71.0777,15852.0
2020-08-05 13:40:00,74.84,75.09,74.84,75.09,33844.0,71.0872,71.3247,71.0872,71.3247,33844.0
2020-08-05 13:50:00,75.1,75.23,75.1,75.17,22972.0,71.3342,71.4577,71.3342,71.4007,22972.0
2020-08-05 14:00:00,75.19,75.35,75.19,75.3,18512.0,71.4197,71.5717,71.4197,71.5242,18512.0
2020-08-05 14:10:00,75.31,75.37,75.2,75.22,25920.0,71.5337,71.5907,71.4292,71.4482,25920.0
2020-08-05 14:20:00,75.23,75.26,75.21,75.26,11600.0,71.4577,71.4862,71.4387,71.4862,11600.0
2020-08-05 14:30:00,75.25,75.32,75.22,75.25,11940.0,71.4767,71.5432,71.4482,71.4767,11940.0
2020-08-05 14:40:00,75.18,75.23,75.16,75.17,11200.0,71.4102,71.4577,71.3912,71.4007,11200.0
2020-08-05 14:50:00,75.14,75.14,74.9,74.98,64336.0,71.3722,71.3722,71.1442,71.2202,64336.0
2020-08-05 15:00:00,75.01,75.04,74.97,75.0,38560.0,71.2487,71.2772,71.2107,71.2392,38560.0
2020-08-05 15:10:00,74.98,75.01,74.79,74.81,22112.0,71.2202,71.2487,71.0397,71.0587,22112.0
2020-08-05 15:20:00,74.8,74.99,74.78,74.92,24908.0,71.0492,71.2297,71.0302,71.1632,24908.0
2020-08-05 15:30:00,74.88,74.96,74.86,74.87,39944.0,71.1252,71.2012,71.1062,71.1157,39944.0
2020-08-05 15:40:00,74.89,74.89,74.74,74.77,40604.0,71.1347,71.1347,70.9922,71.0207,40604.0
2020-08-05 15:50:00,74.78,75.1,74.72,74.99,102324.0,71.0302,71.3342,70.9732,71.2297,102324.0
2020-08-06 09:30:00,74.93,75.23,74.5,74.9,20792.0,71.1727,71.4577,70.7643,71.1442,20792.0
2020-08-06 09:40:00,75.1,75.1,74.91,75.02,11756.0,71.3342,71.3342,71.1537,71.2582,11756.0
2020-08-06 09:50:00,74.91,75.46,74.74,75.46,55040.0,71.1537,71.6761,70.9922,71.6761,55040.0
2020-08-06 10:00:00,75.44,75.45,75.25,75.35,11284.0,71.6571,71.6666,71.4767,71.5717,11284.0
2020-08-06 10:10:00,75.37,75.58,75.34,75.4,15744.0,71.5907,71.7901,71.5622,71.6192,15744.0
2020-08-06 10:20:00,75.47,75.74,75.33,75.73,17888.0,71.6856,71.9421,71.5527,71.9326,17888.0
2020-08-06 10:30:00,75.8,75.88,75.5,75.5,15140.0,71.9991,72.0751,71.7141,71.7141,15140.0
2020-08-06 10:40:00,75.5,75.5,75.38,75.45,8820.0,71.7141,71.7141,71.6002,71.6666,8820.0
2020-08-06 10:50:00,75.4,75.71,75.34,75.67,18144.0,71.6192,71.9136,71.5622,71.8756,18144.0
2020-08-06 11:00:00,75.66,75.66,75.47,75.47,15940.0,71.8661,71.8661,71.6856,71.6856,15940.0
2020-08-06 11:10:00,75.4,75.4,75.27,75.27,3600.0,71.6192,71.6192,71.4957,71.4957,3600.0
2020-08-06 11:20:00,75.27,75.42,75.27,75.31,8400.0,71.4957,71.6381,71.4957,71.5337,8400.0
2020-08-06 11:30:00,75.28,75.28,75.08,75.09,16548.0,71.5052,71.5052,71.3152,71.3247,16548.0
2020-08-06 11:40:00,75.06,75.06,74.97,75.05,10400.0,71.2962,71.2962,71.2107,71.2867,10400.0
2020-08-06 11:50:00,75.07,75.13,74.97,75.0,5600.0,71.3057,71.3627,71.2107,71.2392,5600.0
2020-08-06 12:00:00,75.07,75.22,75.06,75.13,6400.0,71.3057,71.4482,71.2962,71.3627,6400.0
2020-08-06 12:10:00,75.13,75.21,75.12,75.15,8120.0,71.3627,71.4387,71.3532,71.3817,8120.0
2020-08-06 12:20:00,75.17,75.2,75.13,75.16,6244.0,71.4007,71.4292,71.3627,71.3912,6244.0
2020-08-06 12:30:00,75.21,75.21,75.04,75.16,6000.0,71.4387,71.4387,71.2772,71.3912,6000.0
2020-08-06 12:40:00,75.13,75.21,75.11,75.19,4400.0,71.3627,71.4387,71.3437,71.4197,4400.0
2020-08-06 12:50:00,75.2,75.24,75.16,75.18,9200.0,71.4292,71.4672,71.3912,71.4102,9200.0
2020-08-06 13:00:00,75.19,75.19,75.16,75.16,9124.0,71.4197,71.4197,71.3912,71.3912,9124.0
2020-08-06 13:10:00,75.2,75.26,74.94,75.05,59740.0,71.4292,71.4862,71.1822,71.2867,59740.0
2020-08-06 13:20:00,75.06,75.1,74.99,75.01,13400.0,71.2962,71.3342,71.2297,71.2487,13400.0
2020-08-06 13:30:00,75.04,75.11,75.01,75.11,3200.0,71.2772,71.3437,71.2487,71.3437,3200.0
2020-08-06 13:40:00,75.11,75.11,75.01,75.02,12920.0,71.3437,71.3437,71.2487,71.2582,12920.0
2020-08-06 13:50:00,75.03,75.19,75.03,75.19,27040.0,71.2677,71.4197,71.2677,71.4197,27040.0
2020-08-06 14:00:00,75.24,75.5,75.24,75.5,20008.0,71.4672,71.7141,71.4672,71.7141,20008.0
2020-08-06 14:10:00,75.52,75.6,75.47,75.47,10040.0,71.7331,71.8091,71.6856,71.6856,10040.0
2020-08-06 14:20:00,75.47,75.61,75.47,75.58,10000.0,71.6856,71.8186,71.6856,71.7901,10000.0
2020-08-06 14:30:00,75.6,75.62,75.54,75.61,11820.0,71.8091,71.8281,71.7521,71.8186,11820.0
2020-08-06 14:40:00,75.63,75.66,75.48,75.49,28800.0,71.8376,71.8661,71.6951,71.7046,28800.0
2020-08-06 14:50:00,75.5,75.56,75.42,75.44,32900.0,71.7141,71.7711,71.6381,71.6571,32900.0
2020-08-06 15:00:00,75.45,75.5,75.42,75.47,29636.0,71.6666,71.7141,71.6381,71.6856,29636.0
2020-08-06 15:10:00,75.5,75.62,75.47,75.61,27980.0,71.7141,71.8281,71.6856,71.8186,27980.0
2020-08-06 15:20:00,75.63,75.73,75.58,75.73,29656.0,71.8376,71.9326,71.7901,71.9326,29656.0
2020-08-06 15:30:00,75.76,75.86,75.76,75.81,35292.0,71.9611,72.0561,71.9611,72.0086,35292.0
2020-08-06 15:40:00,75.78,75.85,75.64,75.69,35028.0,71.9801,72.0466,71.8471,71.8946,35028.0
2020-08-06 15:50:00,75.69,75.81,75.67,75.76,60184.0,71.8946,72.0086,71.8756,71.9611,60184.0
2020-08-07 09:30:00,75.67,75.67,75.0,75.52,41600.0,71.8756,71.8756,71.2392,71.7331,41600.0
2020-08-07 09:40:00,75.48,76.06,75.42,76.06,24660.0,71.6951,72.2461,71.6381,72.2461,24660.0
2020-08-07 09:50:00,76.1,76.12,75.88,75.88,19656.0,72.284,72.303,72.0751,72.0751,19656.0
2020-08-07 10:00:00,75.88,76.07,75.84,75.87,19184.0,72.0751,72.2556,72.0371,72.0656,19184.0
2020-08-07 10:10:00,75.9,75.98,75.75,75.75,9200.0,72.0941,72.1701,71.9516,71.9516,9200.0
2020-08-07 10:20:00,75.77,76.02,75.77,76.02,11988.0,71.9706,72.2081,71.9706,72.2081,11988.0
2020-08-07 10:30:00,76.07,76.11,75.89,75.91,21376.0,72.2556,72.2935,72.0846,72.1036,21376.0
2020-08-07 10:40:00,75.91,75.91,75.85,75.85,14800.0,72.1036,72.1036,72.0466,72.0466,14800.0
2020-08-07 10:50:00,75.85,75.91,75.82,75.82,10280.0,72.0466,72.1036,72.0181,72.0181,10280.0
2020-08-07 11:00:00,75.86,75.99,75.77,75.98,19608.0,72.0561,72.1796,71.9706,72.1701,19608.0
2020-08-07 11:10:00,76.01,76.04,75.9,75.9,8400.0,72.1986,72.2271,72.0941,72.0941,8400.0
2020-08-07 11:20:00,75.91,76.06,75.87,76.06,7200.0,72.1036,72.2461,72.0656,72.2461,7200.0
2020-08-07 11:30:00,76.05,76.32,76.05,76.29,29104.0,72.2366,72.493,72.2366,72.4645,29104.0
2020-08-07 11:40:00,76.37,76.38,76.32,76.37,8240.0,72.5405,72.55,72.493,72.5405,8240.0
2020-08-07 11:50:00,76.35,76.35,76.19,76.25,6708.0,72.5215,72.5215,72.3695,72.4265,6708.0
2020-08-07 12:00:00,76.22,76.39,76.22,76.39,8580.0,72.398,72.5595,72.398,72.5595,8580.0
2020-08-07 12:10:00,76.37,76.67,76.36,76.61,24140.0,72.5405,72.8255,72.531,72.7685,24140.0
2020-08-07 12:20:00,76.66,77.04,76.66,77.0,52808.0,72.816,73.1769,72.816,73.1389,52808.0
2020-08-07 12:30:00,77.0,77.01,76.88,76.88,14000.0,73.1389,73.1484,73.0249,73.0249,14000.0
2020-08-07 12:40:00,76.86,76.96,76.86,76.91,12172.0,73.0059,73.1009,73.0059,73.0534,12172.0
2020-08-07 12:50:00,76.86,76.92,76.77,76.81,14428.0,73.0059,73.0629,72.9205,72.9584,14428.0
2020-08-07 13:00:00,76.78,76.84,76.76,76.77,11972.0,72.93,72.9869,72.911,72.9205,11972.0
2020-08-07 13:10:00,76.75,76.97,76.74,76.81,22372.0,72.9015,73.1104,72.892,72.9584,22372.0
2020-08-07 13:20:00,76.82,77.05,76.78,77.05,18592.0,72.9679,73.1864,72.93,73.1864,18592.0
2020-08-07 13:30:00,77.01,77.25,77.01,77.23,48192.0,73.1484,73.3764,73.1484,73.3574,48192.0
2020-08-07 13:40:00,77.22,77.34,77.11,77.12,32856.0,73.3479,73.4619,73.2434,73.2529,32856.0
2020-08-07 13:50:00,77.1,77.1,76.81,76.87,16040.0,73.2339,73.2339,72.9584,73.0154,16040.0
2020-08-07 14:00:00,76.93,76.93,76.71,76.8,7600.0,73.0724,73.0724,72.8635,72.9489,7600.0
2020-08-07 14:10:00,76.83,77.0,76.83,76.89,7660.0,72.9774,73.1389,72.9774,73.0344,7660.0
2020-08-07 14:20:00,76.88,76.9,76.8,76.83,11200.0,73.0249,73.0439,72.9489,72.9774,11200.0
2020-08-07 14:30:00,76.8,76.97,76.79,76.97,6800.0,72.9489,73.1104,72.9395,73.1104,6800.0
2020-08-07 14:40:00,76.98,77.0,76.86,76.98,8000.0,73.1199,73.1389,73.0059,73.1199,8000.0
2020-08-07 14:50:00,76.94,77.04,76.91,77.0,10824.0,73.0819,73.1769,73.0534,73.1389,10824.0
2020-08-07 15:00:00,76.99,77.21,76.99,77.21,16640.0,73.1294,73.3384,73.1294,73.3384,16640.0
2020-08-07 15:10:00,77.19,77.19,76.97,77.18,17896.0,73.3194,73.3194,73.1104,73.3099,17896.0
2020-08-07 15:20:00,77.21,77.31,77.13,77.14,11948.0,73.3384,73.4334,73.2624,73.2719,11948.0
2020-08-07 15:30:00,77.14,77.2,77.07,77.2,17860.0,73.2719,73.3289,73.2054,73.3289,17860.0
2020-08-07 15:40:00,77.2,77.5,77.2,77.34,97712.0,73.3289,73.6138,73.3289,73.4619,97712.0
2020-08-07 15:50:00,77.34,77.6,77.26,77.51,144672.0,73.4619,73.7088,73.3859,73.6233,144672.0
2020-08-10 09:30:00,77.61,77.7,77.4,77.53,46316.0,73.7183,73.8038,73.5189,73.6423,46316.0
2020-08-10 09:40:00,77.49,77.75,77.46,77.46,58780.0,73.6043,73.8513,73.5759,73.5759,58780.0
2020-08-10 09:50:00,77.46,77.63,77.46,77.6,20040.0,73.5759,73.7373,73.5759,73.7088,20040.0
2020-08-10 10:00:00,77.6,77.72,77.47,77.57,24976.0,73.7088,73.8228,73.5854,73.6803,24976.0
2020-08-10 10:10:00,77.65,77.83,77.65,77.73,22752.0,73.7563,73.9273,73.7563,73.8323,22752.0
2020-08-10 10:20:00,77.72,77.78,77.66,77.76,8964.0,73.8228,73.8798,73.7658,73.8608,8964.0
2020-08-10 10:30:00,77.78,77.81,77.67,77.77,13000.0,73.8798,73.9083,73.7753,73.8703,13000.0
2020-08-10 10:40:00,77.74,77.82,77.74,77.78,10884.0,73.8418,73.9178,73.8418,73.8798,10884.0
2020-08-10 10:50:00,77.74,77.92,77.7,77.7,36224.0,73.8418,74.0128,73.8038,73.8038,36224.0
2020-08-10 11:00:00,77.69,77.91,77.69,77.88,10400.0,73.7943,74.0033,73.7943,73.9748,10400.0
2020-08-10 11:10:00,77.91,78.09,77.91,78.06,16064.0,74.0033,74.1743,74.0033,74.1458,16064.0
2020-08-10 11:20:00,78.01,78.03,77.87,77.92,16076.0,74.0983,74.1173,73.9653,74.0128,16076.0
2020-08-10 11:30:00,77.86,77.94,77.86,77.92,10000.0,73.9558,74.0318,73.9558,74.0128,10000.0
2020-08-10 11:40:00,77.91,78.01,77.91,78.01,5268.0,74.0033,74.0983,74.0033,74.0983,5268.0
2020-08-10 11:50:00,77.98,78.05,77.96,78.03,11816.0,74.0698,74.1363,74.0508,74.1173,11816.0
2020-08-10 12:00:00,78.04,78.11,78.02,78.08,12112.0,74.1268,74.1933,74.1078,74.1648,12112.0
2020-08-10 12:10:00,78.05,78.23,78.05,78.17,14912.0,74.1363,74.3072,74.1363,74.2503,14912.0
2020-08-10 12:20:00,78.18,78.19,78.05,78.05,9688.0,74.2598,74.2692,74.1363,74.1363,9688.0
2020-08-10 12:30:00,78.06,78.25,78.06,78.25,14900.0,74.1458,74.3262,74.1458,74.3262,14900.0
2020-08-10 12:40:00,78.25,78.48,78.25,78.35,13276.0,74.3262,74.5447,74.3262,74.4212,13276.0
2020-08-10 12:50:00,78.37,78.44,78.33,78.41,22888.0,74.4402,74.5067,74.4022,74.4782,22888.0
2020-08-10 13:00:00,78.41,78.44,78.36,78.36,13912.0,74.4782,74.5067,74.4307,74.4307,13912.0
2020-08-10 13:10:00,78.38,78.43,78.35,78.39,6536.0,74.4497,74.4972,74.4212,74.4592,6536.0
2020-08-10 13:20:00,78.38,78.5,78.37,78.49,10000.0,74.4497,74.5637,74.4402,74.5542,10000.0
2020-08-10 13:30:00,78.48,78.53,78.38,78.43,12800.0,74.5447,74.5922,74.4497,74.4972,12800.0
2020-08-10 13:40:00,78.42,78.49,78.37,78.4,26756.0,74.4877,74.5542,74.4402,74.4687,26756.0
2020-08-10 13:50:00,78.35,78.37,78.28,78.31,7280.0,74.4212,74.4402,74.3547,74.3832,7280.0
2020-08-10 14:00:00,78.32,78.44,78.32,78.42,33520.0,74.3927,74.5067,74.3927,74.4877,33520.0
2020-08-10 14:10:00,78.42,78.44,78.36,78.44,19100.0,74.4877,74.5067,74.4307,74.5067,19100.0
2020-08-10 14:20:00,78.41,78.44,78.31,78.31,16800.0,74.4782,74.5067,74.3832,74.3832,16800.0
2020-08-10 14:30:00,78.35,78.35,78.21,78.28,15176.0,74.4212,74.4212,74.2882,74.3547,15176.0
2020-08-10 14:40:00,78.28,78.39,78.25,78.29,15500.0,74.3547,74.4592,74.3262,74.3642,15500.0
2020-08-10 14:50:00,78.3,78.47,78.29,78.47,27672.0,74.3737,74.5352,74.3642,74.5352,27672.0
2020-08-10 15:00:00,78.46,78.67,78.45,78.67,23608.0,74.5257,74.7252,74.5162,74.7252,23608.0
2020-08-10 15:10:00,78.66,78.68,78.55,78.6,27204.0,74.7157,74.7347,74.6112,74.6587,27204.0
2020-08-10 15:20:00,78.62,78.65,78.56,78.61,31308.0,74.6777,74.7062,74.6207,74.6682,31308.0
2020-08-10 15:30:00,78.61,78.84,78.61,78.82,59472.0,74.6682,74.8867,74.6682,74.8677,59472.0
2020-08-10 15:40:00,78.81,78.98,78.71,78.88,111264.0,74.8582,75.0196,74.7632,74.9246,111264.0
2020-08-10 15:50:00,78.87,79.13,78.87,79.1,279852.0,74.9152,75.1621,74.9152,75.1336,279852.0
2020-08-11 09:30:00,80.09,80.46,79.59,79.72,166672.0,76.074,76.4254,75.599,75.7225,166672.0
2020-08-11 09:40:00,79.62,79.76,79.43,79.56,37220.0,75.6275,75.7605,75.4471,75.5706,37220.0
2020-08-11 09:50:00,79.56,79.86,79.3,79.86,62040.0,75.5706,75.8555,75.3236,75.8555,62040.0
2020-08-11 10:00:00,79.85,79.97,79.14,79.14,27428.0,75.846,75.96,75.1716,75.1716,27428.0
2020-08-11 10:10:00,79.28,79.54,79.19,79.54,15200.0,75.3046,75.5516,75.2191,75.5516,15200.0
2020-08-11 10:20:00,79.46,79.93,79.3,79.81,10712.0,75.4756,75.922,75.3236,75.808,10712.0
2020-08-11 10:30:00,79.84,80.06,79.79,79.98,13424.0,75.8365,76.0455,75.789,75.9695,13424.0
2020-08-11 10:40:00,79.95,80.08,79.88,79.96,12824.0,75.941,76.0645,75.8745,75.9505,12824.0
2020-08-11 10:50:00,79.96,79.97,79.6,79.64,64344.0,75.9505,75.96,75.6085,75.6465,64344.0
2020-08-11 11:00:00,79.72,79.82,79.7,79.77,20940.0,75.7225,75.8175,75.7035,75.77,20940.0
2020-08-11 11:10:00,79.8,79.91,79.75,79.83,24636.0,75.7985,75.903,75.751,75.827,24636.0
2020-08-11 11:20:00,79.82,80.03,79.8,79.97,13136.0,75.8175,76.017,75.7985,75.96,13136.0
2020-08-11 11:30:00,80.0,80.0,79.66,79.67,17600.0,75.9885,75.9885,75.6655,75.675,17600.0
2020-08-11 11:40:00,79.66,79.82,79.65,79.82,7600.0,75.6655,75.8175,75.656,75.8175,7600.0
2020-08-11 11:50:00,79.81,79.9,79.75,79.75,11872.0,75.808,75.8935,75.751,75.751,11872.0
2020-08-11 12:00:00,79.86,79.96,79.79,79.96,8332.0,75.8555,75.9505,75.789,75.9505,8332.0
2020-08-11 12:10:00,80.0,80.22,80.0,80.16,15920.0,75.9885,76.1975,75.9885,76.1405,15920.0
2020-08-11 12:20:00,80.14,80.28,80.14,80.28,7756.0,76.1215,76.2544,76.1215,76.2544,7756.0
2020-08-11 12:30:00,80.45,80.45,80.32,80.42,20756.0,76.4159,76.4159,76.2924,76.3874,20756.0
2020-08-11 12:40:00,80.42,80.61,80.42,80.57,7600.0,76.3874,76.5679,76.3874,76.5299,7600.0
2020-08-11 12:50:00,80.61,80.66,80.57,80.66,6800.0,76.5679,76.6154,76.5299,76.6154,6800.0
2020-08-11 13:00:00,80.74,80.76,80.34,80.53,30692.0,76.6914,76.7104,76.3114,76.4919,30692.0
2020-08-11 13:10:00,80.55,80.55,80.35,80.4,11080.0,76.5109,76.5109,76.3209,76.3684,11080.0
2020-08-11 13:20:00,80.42,80.65,80.42,80.63,17096.0,76.3874,76.6059,76.3874,76.5869,17096.0
2020-08-11 13:30:00,80.66,80.67,80.57,80.62,6800.0,76.6154,76.6249,76.5299,76.5774,6800.0
2020-08-11 13:40:00,80.63,80.64,80.55,80.63,9200.0,76.5869,76.5964,76.5109,76.5869,9200.0
2020-08-11 13:50:00,80.64,80.7,80.64,80.69,7416.0,76.5964,76.6534,76.5964,76.6439,7416.0
2020-08-11 14:00:00,80.67,80.71,80.61,80.64,12000.0,76.6249,76.6629,76.5679,76.5964,12000.0
2020-08-11 14:10:00,80.63,80.63,80.51,80.53,22432.0,76.5869,76.5869,76.4729,76.4919,22432.0
2020-08-11 14:20:00,80.53,80.58,80.48,80.55,30760.0,76.4919,76.5394,76.4444,76.5109,30760.0
2020-08-11 14:30:00,80.55,80.76,80.5,80.76,110512.0,76.5109,76.7104,76.4634,76.7104,110512.0
2020-08-11 14:40:00,80.74,80.98,80.72,80.91,163420.0,76.6914,76.9193,76.6724,76.8529,163420.0
2020-08-11 14:50:00,80.91,81.03,80.85,80.95,63108.0,76.8529,76.9668,76.7959,76.8909,63108.0
2020-08-11 15:00:00,80.95,81.01,80.88,80.93,130184.0,76.8909,76.9478,76.8244,76.8719,130184.0
2020-08-11 15:10:00,80.96,81.1,80.28,80.37,145988.0,76.9004,77.0333,76.2544,76.3399,145988.0
2020-08-11 15:20:00,80.37,80.57,80.21,80.5,46120.0,76.3399,76.5299,76.188,76.4634,46120.0
2020-08-11 15:30:00,80.43,80.43,79.89,79.95,39572.0,76.3969,76.3969,75.884,75.941,39572.0
2020-08-11 15:40:00,80.02,80.12,79.63,79.73,60160.0,76.0075,76.1025,75.637,75.732,60160.0
2020-08-11 15:50:00,79.75,79.75,79.37,79.58,114956.0,75.751,75.751,75.3901,75.5895,114956.0
2020-08-12 09:30:00,79.8,80.27,79.8,79.89,26736.0,75.7985,76.2449,75.7985,75.884,26736.0
2020-08-12 09:40:00,79.97,80.19,79.92,80.11,8188.0,75.96,76.169,75.9125,76.093,8188.0
2020-08-12 09:50:00,80.1,80.34,79.96,80.25,13668.0,76.0835,76.3114,75.9505,76.226,13668.0
2020-08-12 10:00:00,80.24,80.24,79.91,80.1,14264.0,76.2165,76.2165,75.903,76.0835,14264.0
2020-08-12 10:10:00,80.05,80.21,80.05,80.14,5924.0,76.036,76.188,76.036,76.1215,5924.0
2020-08-12 10:20:00,80.18,80.63,80.09,80.63,28672.0,76.1595,76.5869,76.074,76.5869,28672.0
2020-08-12 10:30:00,80.69,80.97,80.54,80.97,63696.0,76.6439,76.9098,76.5014,76.9098,63696.0
2020-08-12 10:40:00,80.99,81.09,80.85,81.05,36760.0,76.9288,77.0238,76.7959,76.9858,36760.0
2020-08-12 10:50:00,81.07,81.07,80.79,80.79,19032.0,77.0048,77.0048,76.7389,76.7389,19032.0
2020-08-12 11:00:00,80.72,80.8,80.6,80.63,6800.0,76.6724,76.7484,76.5584,76.5869,6800.0
2020-08-12 11:10:00,80.61,80.61,80.46,80.56,10712.0,76.5679,76.5679,76.4254,76.5204,10712.0
2020-08-12 11:20:00,80.58,80.79,80.52,80.77,15984.0,76.5394,76.7389,76.4824,76.7199,15984.0
2020-08-12 11:30:00,80.79,80.91,80.73,80.78,28584.0,76.7389,76.8529,76.6819,76.7294,28584.0
2020-08-12 11:40:00,80.79,80.83,80.75,80.75,7196.0,76.7389,76.7769,76.7009,76.7009,7196.0
2020-08-12 11:50:00,80.76,80.78,80.64,80.65,28148.0,76.7104,76.7294,76.5964,76.6059,28148.0
2020-08-12 12:00:00,80.61,80.68,80.49,80.51,12092.0,76.5679,76.6344,76.4539,76.4729,12092.0
2020-08-12 12:10:00,80.5,80.78,80.5,80.77,83552.0,76.4634,76.7294,76.4634,76.7199,83552.0
2020-08-12 12:20:00,80.75,80.87,80.73,80.86,15840.0,76.7009,76.8149,76.6819,76.8054,15840.0
2020-08-12 12:30:00,80.86,80.86,80.67,80.67,4280.0,76.8054,76.8054,76.6249,76.6249,4280.0
2020-08-12 12:40:00,80.72,80.73,80.64,80.69,8000.0,76.6724,76.6819,76.5964,76.6439,8000.0
2020-08-12 12:50:00,80.71,80.78,80.67,80.71,9744.0,76.6629,76.7294,76.6249,76.6629,9744.0
2020-08-12 13:00:00,80.71,80.75,80.68,80.71,12800.0,76.6629,76.7009,76.6344,76.6629,12800.0
2020-08-12 13:10:00,80.71,80.73,80.37,80.39,21788.0,76.6629,76.6819,76.3399,76.3589,21788.0
2020-08-12 13:20:00,80.31,80.31,80.15,80.16,6804.0,76.2829,76.2829,76.131,76.1405,6804.0
2020-08-12 13:30:00,80.18,80.36,80.18,80.31,10900.0,76.1595,76.3304,76.1595,76.2829,10900.0
2020-08-12 13:40:00,80.29,80.3,80.08,80.21,9624.0,76.2639,76.2734,76.0645,76.188,9624.0
2020-08-12 13:50:00,80.18,80.33,80.18,80.27,6100.0,76.1595,76.3019,76.1595,76.2449,6100.0
2020-08-12 14:00:00,80.32,80.45,80.32,80.32,7432.0,76.2924,76.4159,76.2924,76.2924,7432.0
2020-08-12 14:10:00,80.33,80.38,80.28,80.37,21900.0,76.3019,76.3494,76.2544,76.3399,21900.0
2020-08-12 14:20:00,80.35,80.35,80.22,80.22,13200.0,76.3209,76.3209,76.1975,76.1975,13200.0
2020-08-12 14:30:00,80.24,80.28,80.03,80.03,11928.0,76.2165,76.2544,76.017,76.017,11928.0
2020-08-12 14:40:00,80.06,80.13,79.97,80.13,14476.0,76.0455,76.112,75.96,76.112,14476.0
2020-08-12 14:50:00,80.17,80.2,80.11,80.2,8104.0,76.15,76.1785,76.093,76.1785,8104.0
2020-08-12 15:00:00,80.22,80.22,80.14,80.14,5208.0,76.1975,76.1975,76.1215,76.1215,5208.0
2020-08-12 15:10:00,80.19,80.29,80.19,80.27,10588.0,76.169,76.2639,76.169,76.2449,10588.0
2020-08-12 15:20:00,80.26,80.29,80.2,80.29,10832.0,76.2355,76.2639,76.1785,76.2639,10832.0
2020-08-12 15:30:00,80.23,80.26,80.02,80.07,24084.0,76.207,76.2355,76.0075,76.055,24084.0
2020-08-12 15:40:00,80.06,80.17,79.91,79.94,39612.0,76.0455,76.15,75.903,75.9315,39612.0
2020-08-12 15:50:00,80.01,80.1,79.95,79.97,49320.0,75.998,76.0835,75.941,75.96,49320.0
2020-08-13 09:30:00,79.43,79.91,79.36,79.86,41352.0,75.4471,75.903,75.3806,75.8555,41352.0
2020-08-13 09:40:00,79.92,79.92,79.64,79.7,6800.0,75.9125,75.9125,75.6465,75.7035,6800.0
2020-08-13 09:50:00,79.61,79.78,79.55,79.69,9904.0,75.618,75.7795,75.5611,75.694,9904.0
2020-08-13 10:00:00,79.66,79.98,79.65,79.98,6060.0,75.6655,75.9695,75.656,75.9695,6060.0
2020-08-13 10:10:00,79.99,80.22,79.98,80.08,8880.0,75.979,76.1975,75.9695,76.0645,8880.0
2020-08-13 10:20:00,80.12,80.16,80.01,80.06,5756.0,76.1025,76.1405,75.998,76.0455,5756.0
2020-08-13 10:30:00,80.0,80.0,80.0,80.0,400.0,75.9885,75.9885,75.9885,75.9885,400.0
2020-08-13 10:40:00,80.0,80.13,79.9,80.13,15780.0,75.9885,76.112,75.8935,76.112,15780.0
2020-08-13 10:50:00,80.11,80.31,80.09,80.31,6916.0,76.093,76.2829,76.074,76.2829,6916.0
2020-08-13 11:00:00,80.14,80.15,80.03,80.13,42068.0,76.1215,76.131,76.017,76.112,42068.0
2020-08-13 11:10:00,80.04,80.19,80.0,80.12,6800.0,76.0265,76.169,75.9885,76.1025,6800.0
2020-08-13 11:20:00,80.11,80.11,80.04,80.1,6200.0,76.093,76.093,76.0265,76.0835,6200.0
2020-08-13 11:30:00,80.14,80.2,80.08,80.08,15600.0,76.1215,76.1785,76.0645,76.0645,15600.0
2020-08-13 11:40:00,80.15,80.18,80.07,80.08,17716.0,76.131,76.1595,76.055,76.0645,17716.0
2020-08-13 11:50:00,80.08,80.23,80.08,80.22,3680.0,76.0645,76.207,76.0645,76.1975,3680.0
2020-08-13 12:00:00,80.24,80.24,80.07,80.07,15600.0,76.2165,76.2165,76.055,76.055,15600.0
2020-08-13 12:10:00,80.1,80.1,80.02,80.02,17600.0,76.0835,76.0835,76.0075,76.0075,17600.0
2020-08-13 12:20:00,80.05,80.13,80.0,80.03,10080.0,76.036,76.112,75.9885,76.017,10080.0
2020-08-13 12:30:00,80.08,80.09,80.03,80.04,8040.0,76.0645,76.074,76.017,76.0265,8040.0
2020-08-13 12:40:00,80.0,80.05,79.97,79.97,5332.0,75.9885,76.036,75.96,75.96,5332.0
2020-08-13 12:50:00,79.97,80.01,79.93,80.01,4660.0,75.96,75.998,75.922,75.998,4660.0
2020-08-13 13:00:00,80.04,80.04,79.96,79.96,2400.0,76.0265,76.0265,75.9505,75.9505,2400.0
2020-08-13 13:10:00,80.02,80.02,80.0,80.0,6908.0,76.0075,76.0075,75.9885,75.9885,6908.0
2020-08-13 13:20:00,79.99,80.0,79.89,79.91,6000.0,75.979,75.9885,75.884,75.903,6000.0
2020-08-13 13:30:00,79.93,79.93,79.74,79.8,22380.0,75.922,75.922,75.7415,75.7985,22380.0
2020-08-13 13:40:00,79.86,80.18,79.86,80.18,16076.0,75.8555,76.1595,75.8555,76.1595,16076.0
2020-08-13 13:50:00,80.15,80.15,80.07,80.07,4000.0,76.131,76.131,76.055,76.055,4000.0
2020-08-13 14:00:00,79.93,79.98,79.86,79.95,11012.0,75.922,75.9695,75.8555,75.941,11012.0
2020-08-13 14:10:00,79.94,79.95,79.82,79.85,9500.0,75.9315,75.941,75.8175,75.846,9500.0
2020-08-13 14:20:00,79.88,79.89,79.72,79.84,22148.0,75.8745,75.884,75.7225,75.8365,22148.0
2020-08-13 14:30:00,79.89,79.89,79.64,79.64,7428.0,75.884,75.884,75.6465,75.6465,7428.0
2020-08-13 14:40:00,79.71,79.8,79.68,79.78,6160.0,75.713,75.7985,75.6845,75.7795,6160.0
2020-08-13 14:50:00,79.73,79.73,79.54,79.65,4000.0,75.732,75.732,75.5516,75.656,4000.0
2020-08-13 15:00:00,79.67,79.67,79.5,79.6,6400.0,75.675,75.675,75.5136,75.6085,6400.0
2020-08-13 15:10:00,79.63,79.71,79.51,79.71,8260.0,75.637,75.713,75.5231,75.713,8260.0
2020-08-13 15:20:00,79.75,79.89,79.75,79.89,4168.0,75.751,75.884,75.751,75.884,4168.0
2020-08-13 15:30:00,79.87,79.98,79.86,79.91,10988.0,75.865,75.9695,75.8555,75.903,10988.0
2020-08-13 15:40:00,79.92,79.92,79.65,79.71,44852.0,75.9125,75.9125,75.656,75.713,44852.0
2020-08-13 15:50:00,79.7,79.75,79.61,79.73,64480.0,75.7035,75.751,75.618,75.732,64480.0
2020-08-14 09:30:00,79.19,79.4,79.07,79.31,50956.0,75.2191,75.4186,75.1051,75.3331,50956.0
2020-08-14 09:40:00,79.33,79.48,79.14,79.45,8592.0,75.3521,75.4946,75.1716,75.4661,8592.0
2020-08-14 09:50:00,79.63,79.93,79.57,79.93,20920.0,75.637,75.922,75.5801,75.922,20920.0
2020-08-14 10:00:00,79.98,80.05,79.81,79.85,42368.0,75.9695,76.036,75.808,75.846,42368.0
2020-08-14 10:10:00,79.85,79.98,79.67,79.85,60184.0,75.846,75.9695,75.675,75.846,60184.0
2020-08-14 10:20:00,79.7,79.98,79.64,79.98,11600.0,75.7035,75.9695,75.6465,75.9695,11600.0
2020-08-14 10:30:00,79.95,80.32,79.71,79.84,63704.0,75.941,76.2924,75.713,75.8365,63704.0
2020-08-14 10:40:00,79.86,79.86,79.66,79.72,8400.0,75.8555,75.8555,75.6655,75.7225,8400.0
2020-08-14 10:50:00,79.65,79.67,79.53,79.53,7512.0,75.656,75.675,75.5421,75.5421,7512.0
2020-08-14 11:00:00,79.56,79.65,79.42,79.65,8000.0,75.5706,75.656,75.4376,75.656,8000.0
2020-08-14 11:10:00,79.62,79.81,79.62,79.75,5464.0,75.6275,75.808,75.6275,75.751,5464.0
2020-08-14 11:20:00,79.78,79.81,79.64,79.66,13132.0,75.7795,75.808,75.6465,75.6655,13132.0
2020-08-14 11:30:00,79.66,79.76,79.58,79.66,26344.0,75.6655,75.7605,75.5895,75.6655,26344.0
2020-08-14 11:40:00,79.72,79.89,79.71,79.8,10000.0,75.7225,75.884,75.713,75.7985,10000.0
2020-08-14 11:50:00,79.82,79.88,79.82,79.88,2000.0,75.8175,75.8745,75.8175,75.8745,2000.0
2020-08-14 12:00:00,79.92,80.03,79.82,79.86,14432.0,75.9125,76.017,75.8175,75.8555,14432.0
2020-08-14 12:10:00,79.85,79.85,79.78,79.78,2000.0,75.846,75.846,75.7795,75.7795,2000.0
2020-08-14 12:20:00,79.76,79.78,79.69,79.72,3600.0,75.7605,75.7795,75.694,75.7225,3600.0
2020-08-14 12:30:00,79.67,79.76,79.67,79.75,5600.0,75.675,75.7605,75.675,75.751,5600.0
2020-08-14 12:40:00,79.78,79.78,79.7,79.71,4552.0,75.7795,75.7795,75.7035,75.713,4552.0
2020-08-14 12:50:00,79.75,79.75,79.64,79.64,4220.0,75.751,75.751,75.6465,75.6465,4220.0
2020-08-14 13:00:00,79.61,79.61,79.6,79.61,2000.0,75.618,75.618,75.6085,75.618,2000.0
2020-08-14 13:10:00,79.68,79.68,79.61,79.63,5200.0,75.6845,75.6845,75.618,75.637,5200.0
2020-08-14 13:20:00,79.61,79.71,79.61,79.71,2400.0,75.618,75.713,75.618,75.713,2400.0
2020-08-14 13:30:00,79.75,79.75,79.63,79.69,5600.0,75.751,75.751,75.637,75.694,5600.0
2020-08-14 13:40:00,79.68,79.68,79.57,79.63,11600.0,75.6845,75.6845,75.5801,75.637,11600.0
2020-08-14 13:50:00,79.59,79.64,79.57,79.64,4800.0,75.599,75.6465,75.5801,75.6465,4800.0
2020-08-14 14:00:00,79.59,79.61,79.53,79.61,6596.0,75.599,75.618,75.5421,75.618,6596.0
2020-08-14 14:10:00,79.63,79.63,79.33,79.35,40428.0,75.637,75.637,75.3521,75.3711,40428.0
2020-08-14 14:20:00,79.36,79.36,79.21,79.23,15600.0,75.3806,75.3806,75.2381,75.2571,15600.0
2020-08-14 14:30:00,79.24,79.36,79.24,79.33,4400.0,75.2666,75.3806,75.2666,75.3521,4400.0
2020-08-14 14:40:00,79.36,79.36,79.22,79.23,7680.0,75.3806,75.3806,75.2476,75.2571,7680.0
2020-08-14 14:50:00,79.18,79.25,79.18,79.21,5200.0,75.2096,75.2761,75.2096,75.2381,5200.0
2020-08-14 15:00:00,79.22,79.22,79.13,79.19,9200.0,75.2476,75.2476,75.1621,75.2191,9200.0
2020-08-14 15:10:00,79.17,79.21,79.13,79.17,6000.0,75.2001,75.2381,75.1621,75.2001,6000.0
2020-08-14 15:20:00,79.23,79.23,78.95,79.15,45272.0,75.2571,75.2571,74.9911,75.1811,45272.0
2020-08-14 15:30:00,79.11,79.15,78.88,79.01,38660.0,75.1431,75.1811,74.9246,75.0481,38660.0
2020-08-14 15:40:00,78.96,79.22,78.91,78.92,46696.0,75.0006,75.2476,74.9531,74.9626,46696.0
2020-08-14 15:50:00,78.85,79.16,78.74,79.16,216516.0,74.8962,75.1906,74.7917,75.1906,216516.0
2020-08-17 09:30:00,79.61,80.13,79.61,80.06,31932.0,75.618,76.112,75.618,76.0455,31932.0
2020-08-17 09:40:00,80.08,80.21,79.78,79.99,10056.0,76.0645,76.188,75.7795,75.979,10056.0
2020-08-17 09:50:00,79.85,79.92,79.69,79.79,9940.0,75.846,75.9125,75.694,75.789,9940.0
2020-08-17 10:00:00,79.83,79.83,79.64,79.78,12140.0,75.827,75.827,75.6465,75.7795,12140.0
2020-08-17 10:10:00,79.86,80.07,79.76,79.97,8800.0,75.8555,76.055,75.7605,75.96,8800.0
2020-08-17 10:20:00,79.96,80.0,79.81,79.83,17600.0,75.9505,75.9885,75.808,75.827,17600.0
2020-08-17 10:30:00,79.85,79.88,79.72,79.83,10256.0,75.846,75.8745,75.7225,75.827,10256.0
2020-08-17 10:40:00,79.75,79.92,79.75,79.82,12000.0,75.751,75.9125,75.751,75.8175,12000.0
2020-08-17 10:50:00,79.75,79.79,79.46,79.63,38456.0,75.751,75.789,75.4756,75.637,38456.0
2020-08-17 11:00:00,79.61,79.73,79.61,79.7,7600.0,75.618,75.732,75.618,75.7035,7600.0
2020-08-17 11:10:00,79.7,79.8,79.67,79.77,18244.0,75.7035,75.7985,75.675,75.77,18244.0
2020-08-17 11:20:00,79.78,79.92,79.72,79.91,38016.0,75.7795,75.9125,75.7225,75.903,38016.0
2020-08-17 11:30:00,79.91,79.95,79.88,79.94,6400.0,75.903,75.941,75.8745,75.9315,6400.0
2020-08-17 11:40:00,79.97,79.97,79.88,79.95,5840.0,75.96,75.96,75.8745,75.941,5840.0
2020-08-17 11:50:00,79.92,80.19,79.92,80.19,14296.0,75.9125,76.169,75.9125,76.169,14296.0
2020-08-17 12:00:00,80.2,80.22,80.16,80.19,8320.0,76.1785,76.1975,76.1405,76.169,8320.0
2020-08-17 12:10:00,80.16,80.37,80.15,80.32,11232.0,76.1405,76.3399,76.131,76.2924,11232.0
2020-08-17 12:20:00,80.29,80.29,80.14,80.19,32504.0,76.2639,76.2639,76.1215,76.169,32504.0
2020-08-17 12:30:00,80.18,80.3,80.18,80.3,7408.0,76.1595,76.2734,76.1595,76.2734,7408.0
2020-08-17 12:40:00,80.27,80.35,80.27,80.32,3672.0,76.2449,76.3209,76.2449,76.2924,3672.0
2020-08-17 12:50:00,80.32,80.33,80.2,80.23,17164.0,76.2924,76.3019,76.1785,76.207,17164.0
2020-08-17 13:00:00,80.21,80.21,80.07,80.1,7200.0,76.188,76.188,76.055,76.0835,7200.0
2020-08-17 13:10:00,80.09,80.09,79.99,79.99,22504.0,76.074,76.074,75.979,75.979,22504.0
2020-08-17 13:20:00,79.98,80.02,79.95,79.98,6004.0,75.9695,76.0075,75.941,75.9695,6004.0
2020-08-17 13:30:00,80.02,80.08,80.02,80.08,5764.0,76.0075,76.0645,76.0075,76.0645,5764.0
2020-08-17 13:40:00,80.13,80.29,80.13,80.25,8800.0,76.112,76.2639,76.112,76.226,8800.0
2020-08-17 13:50:00,80.25,80.3,80.19,80.3,6628.0,76.226,76.2734,76.169,76.2734,6628.0
2020-08-17 14:00:00,80.34,80.35,80.26,80.27,11168.0,76.3114,76.3209,76.2355,76.2449,11168.0
2020-08-17 14:10:00,80.27,80.27,80.17,80.21,6840.0,76.2449,76.2449,76.15,76.188,6840.0
2020-08-17 14:20:00,80.21,80.21,80.02,80.1,13700.0,76.188,76.188,76.0075,76.0835,13700.0
2020-08-17 14:30:00,80.08,80.08,79.98,79.99,11592.0,76.0645,76.0645,75.9695,75.979,11592.0
2020-08-17 14:40:00,80.0,80.04,79.87,79.87,17788.0,75.9885,76.0265,75.865,75.865,17788.0
2020-08-17 14:50:00,79.88,79.88,79.81,79.82,5324.0,75.8745,75.8745,75.808,75.8175,5324.0
2020-08-17 15:00:00,79.84,80.08,79.83,80.08,37364.0,75.8365,76.0645,75.827,76.0645,37364.0
2020-08-17 15:10:00,80.1,80.17,80.02,80.17,18808.0,76.0835,76.15,76.0075,76.15,18808.0
2020-08-17 15:20:00,80.16,80.24,80.12,80.23,17880.0,76.1405,76.2165,76.1025,76.207,17880.0
2020-08-17 15:30:00,80.22,80.33,80.21,80.25,28768.0,76.1975,76.3019,76.188,76.226,28768.0
2020-08-17 15:40:00,80.23,80.25,80.09,80.24,124672.0,76.207,76.226,76.074,76.2165,124672.0
2020-08-17 15:50:00,80.31,80.33,80.18,80.2,117796.0,76.2829,76.3019,76.1595,76.1785,117796.0
2020-08-18 09:30:00,80.41,80.54,80.16,80.16,77004.0,76.3779,76.5014,76.1405,76.1405,77004.0
2020-08-18 09:40:00,80.03,80.31,80.03,80.31,48972.0,76.017,76.2829,76.017,76.2829,48972.0
2020-08-18 09:50:00,80.25,80.25,80.13,80.13,23848.0,76.226,76.226,76.112,76.112,23848.0
2020-08-18 10:00:00,80.18,80.29,79.85,79.85,28336.0,76.1595,76.2639,75.846,75.846,28336.0
2020-08-18 10:10:00,79.89,80.07,79.89,80.03,5832.0,75.884,76.055,75.884,76.017,5832.0
2020-08-18 10:20:00,79.95,79.95,79.87,79.92,3408.0,75.941,75.941,75.865,75.9125,3408.0
2020-08-18 10:30:00,79.84,80.07,79.72,80.06,9328.0,75.8365,76.055,75.7225,76.0455,9328.0
2020-08-18 10:40:00,79.95,79.95,79.83,79.89,2896.0,75.941,75.941,75.827,75.884,2896.0
2020-08-18 10:50:00,79.96,80.09,79.9,80.08,9120.0,75.9505,76.074,75.8935,76.0645,9120.0
2020-08-18 11:00:00,80.13,80.18,80.08,80.18,6000.0,76.112,76.1595,76.0645,76.1595,6000.0
2020-08-18 11:10:00,80.28,80.46,80.27,80.29,14592.0,76.2544,76.4254,76.2449,76.2639,14592.0
2020-08-18 11:20:00,80.28,80.28,80.22,80.25,5600.0,76.2544,76.2544,76.1975,76.226,5600.0
2020-08-18 11:30:00,80.29,80.36,80.29,80.34,2800.0,76.2639,76.3304,76.2639,76.3114,2800.0
2020-08-18 11:40:00,80.36,80.41,80.27,80.27,10796.0,76.3304,76.3779,76.2449,76.2449,10796.0
2020-08-18 11:50:00,80.18,80.33,80.18,80.33,10948.0,76.1595,76.3019,76.1595,76.3019,10948.0
2020-08-18 12:00:00,80.41,80.41,80.29,80.33,5600.0,76.3779,76.3779,76.2639,76.3019,5600.0
2020-08-18 12:10:00,80.33,80.37,80.22,80.27,11880.0,76.3019,76.3399,76.1975,76.2449,11880.0
2020-08-18 12:20:00,80.31,80.31,80.21,80.22,5512.0,76.2829,76.2829,76.188,76.1975,5512.0
2020-08-18 12:30:00,80.23,80.27,80.12,80.2,8960.0,76.207,76.2449,76.1025,76.1785,8960.0
2020-08-18 12:40:00,80.16,80.32,80.16,80.3,5600.0,76.1405,76.2924,76.1405,76.2734,5600.0
2020-08-18 12:50:00,80.21,80.33,80.21,80.33,5200.0,76.188,76.3019,76.188,76.3019,5200.0
2020-08-18 13:00:00,80.34,80.36,80.29,80.31,2400.0,76.3114,76.3304,76.2639,76.2829,2400.0
2020-08-18 13:10:00,80.4,80.4,80.33,80.36,12320.0,76.3684,76.3684,76.3019,76.3304,12320.0
2020-08-18 13:20:00,80.38,80.38,80.29,80.34,13568.0,76.3494,76.3494,76.2639,76.3114,13568.0
2020-08-18 13:30:00,80.32,80.32,80.2,80.2,7204.0,76.2924,76.2924,76.1785,76.1785,7204.0
2020-08-18 13:40:00,80.22,80.23,80.08,80.1,9180.0,76.1975,76.207,76.0645,76.0835,9180.0
2020-08-18 13:50:00,80.1,80.1,79.99,80.03,7200.0,76.0835,76.0835,75.979,76.017,7200.0
2020-08-18 14:00:00,79.97,79.97,79.86,79.86,6400.0,75.96,75.96,75.8555,75.8555,6400.0
2020-08-18 14:10:00,79.86,79.99,79.85,79.93,8000.0,75.8555,75.979,75.846,75.922,8000.0
2020-08-18 14:20:00,79.92,80.0,79.92,80.0,4800.0,75.9125,75.9885,75.9125,75.9885,4800.0
2020-08-18 14:30:00,80.08,80.12,80.04,80.11,4124.0,76.0645,76.1025,76.0265,76.093,4124.0
2020-08-18 14:40:00,80.07,80.07,80.0,80.0,5360.0,76.055,76.055,75.9885,75.9885,5360.0
2020-08-18 14:50:00,80.02,80.05,79.94,79.94,6568.0,76.0075,76.036,75.9315,75.9315,6568.0
2020-08-18 15:00:00,79.95,80.03,79.95,79.96,13600.0,75.941,76.017,75.941,75.9505,13600.0
2020-08-18 15:10:00,79.95,79.96,79.83,79.86,10000.0,75.941,75.9505,75.827,75.8555,10000.0
2020-08-18 15:20:00,79.91,79.92,79.82,79.85,10800.0,75.903,75.9125,75.8175,75.846,10800.0
2020-08-18 15:30:00,79.81,79.88,79.69,79.83,39248.0,75.808,75.8745,75.694,75.827,39248.0
2020-08-18 15:40:00,79.86,79.86,79.63,79.63,16036.0,75.8555,75.8555,75.637,75.637,16036.0
2020-08-18 15:50:00,79.59,79.77,79.57,79.76,68568.0,75.599,75.77,75.5801,75.7605,68568.0
2020-08-19 09:30:00,80.21,80.21,79.55,79.64,26796.0,76.188,76.188,75.5611,75.6465,26796.0
2020-08-19 09:40:00,79.67,79.83,79.65,79.65,11128.0,75.675,75.827,75.656,75.656,11128.0
2020-08-19 09:50:00,79.63,79.97,79.62,79.97,2800.0,75.637,75.96,75.6275,75.96,2800.0
2020-08-19 10:00:00,79.88,80.02,79.81,79.92,26568.0,75.8745,76.0075,75.808,75.9125,26568.0
2020-08-19 10:10:00,79.92,79.92,79.77,79.77,800.0,75.9125,75.9125,75.77,75.77,800.0
2020-08-19 10:20:00,79.74,79.74,79.6,79.61,5820.0,75.7415,75.7415,75.6085,75.618,5820.0
2020-08-19 10:30:00,79.63,79.65,79.61,79.65,2800.0,75.637,75.656,75.618,75.656,2800.0
2020-08-19 10:40:00,79.63,79.71,79.63,79.64,6352.0,75.637,75.713,75.637,75.6465,6352.0
2020-08-19 10:50:00,79.66,79.8,79.66,79.8,2748.0,75.6655,75.7985,75.6655,75.7985,2748.0
2020-08-19 11:00:00,79.79,79.79,79.74,79.74,4240.0,75.789,75.789,75.7415,75.7415,4240.0
2020-08-19 11:10:00,79.78,79.84,79.78,79.84,1200.0,75.7795,75.8365,75.7795,75.8365,1200.0
2020-08-19 11:20:00,79.86,80.01,79.82,80.01,4400.0,75.8555,75.998,75.8175,75.998,4400.0
2020-08-19 11:30:00,79.99,80.12,79.99,80.07,11024.0,75.979,76.1025,75.979,76.055,11024.0
2020-08-19 11:40:00,80.07,80.19,80.07,80.13,2800.0,76.055,76.169,76.055,76.112,2800.0
2020-08-19 11:50:00,80.12,80.15,80.05,80.15,4140.0,76.1025,76.131,76.036,76.131,4140.0
2020-08-19 12:00:00,80.08,80.08,80.04,80.04,1764.0,76.0645,76.0645,76.0265,76.0265,1764.0
2020-08-19 12:10:00,80.05,80.05,79.97,79.99,13572.0,76.036,76.036,75.96,75.979,13572.0
2020-08-19 12:20:00,79.99,80.07,79.99,80.03,5248.0,75.979,76.055,75.979,76.017,5248.0
2020-08-19 12:30:00,80.08,80.21,80.07,80.21,8000.0,76.0645,76.188,76.055,76.188,8000.0
2020-08-19 12:40:00,80.23,80.23,80.09,80.11,2800.0,76.207,76.207,76.074,76.093,2800.0
2020-08-19 12:50:00,80.04,80.07,79.92,80.03,17260.0,76.0265,76.055,75.9125,76.017,17260.0
2020-08-19 13:00:00,80.08,80.09,79.96,80.01,18004.0,76.0645,76.074,75.9505,75.998,18004.0
2020-08-19 13:10:00,80.03,80.11,79.97,80.11,17396.0,76.017,76.093,75.96,76.093,17396.0
2020-08-19 13:20:00,80.15,80.25,80.14,80.14,15792.0,76.131,76.226,76.1215,76.1215,15792.0
2020-08-19 13:30:00,80.12,80.16,80.06,80.1,8556.0,76.1025,76.1405,76.0455,76.0835,8556.0
2020-08-19 13:40:00,80.11,80.12,80.04,80.09,4800.0,76.093,76.1025,76.0265,76.074,4800.0
2020-08-19 13:50:00,80.12,80.19,80.09,80.19,4396.0,76.1025,76.169,76.074,76.169,4396.0
2020-08-19 14:00:00,80.12,80.22,80.03,80.04,6000.0,76.1025,76.1975,76.017,76.0265,6000.0
2020-08-19 14:10:00,80.12,80.12,79.92,79.95,7460.0,76.1025,76.1025,75.9125,75.941,7460.0
2020-08-19 14:20:00,79.99,80.02,79.8,79.89,16552.0,75.979,76.0075,75.7985,75.884,16552.0
2020-08-19 14:30:00,79.87,80.04,79.77,79.83,10120.0,75.865,76.0265,75.77,75.827,10120.0
2020-08-19 14:40:00,79.84,80.02,79.83,80.02,4004.0,75.8365,76.0075,75.827,76.0075,4004.0
2020-08-19 14:50:00,80.03,80.08,79.98,80.03,14744.0,76.017,76.0645,75.9695,76.017,14744.0
2020-08-19 15:00:00,80.06,80.06,79.89,79.9,21232.0,76.0455,76.0455,75.884,75.8935,21232.0
2020-08-19 15:10:00,80.02,80.02,79.85,79.9,4840.0,76.0075,76.0075,75.846,75.8935,4840.0
2020-08-19 15:20:00,79.88,79.91,79.8,79.8,8056.0,75.8745,75.903,75.7985,75.7985,8056.0
2020-08-19 15:30:00,79.77,79.79,79.73,79.77,4800.0,75.77,75.789,75.732,75.77,4800.0
2020-08-19 15:40:00,79.77,79.8,79.52,79.52,8448.0,75.77,75.7985,75.5326,75.5326,8448.0
2020-08-19 15:50:00,79.32,79.71,79.32,79.7,45768.0,75.3426,75.713,75.3426,75.7035,45768.0
2020-08-20 09:30:00,78.83,79.47,78.83,79.2,56724.0,74.8772,75.4851,74.8772,75.2286,56724.0
2020-08-20 09:40:00,79.24,79.81,79.24,79.81,6000.0,75.2666,75.808,75.2666,75.808,6000.0
2020-08-20 09:50:00,79.76,79.98,79.73,79.98,20236.0,75.7605,75.9695,75.732,75.9695,20236.0
2020-08-20 10:00:00,79.97,80.13,79.83,80.11,14668.0,75.96,76.112,75.827,76.093,14668.0
2020-08-20 10:10:00,80.21,80.21,80.21,80.21,428.0,76.188,76.188,76.188,76.188,428.0
2020-08-20 10:20:00,80.26,80.26,80.03,80.15,12544.0,76.2355,76.2355,76.017,76.131,12544.0
2020-08-20 10:30:00,80.14,80.17,80.05,80.11,4460.0,76.1215,76.15,76.036,76.093,4460.0
2020-08-20 10:40:00,79.99,80.06,79.98,79.98,3200.0,75.979,76.0455,75.9695,75.9695,3200.0
2020-08-20 10:50:00,80.01,80.01,79.83,79.91,2400.0,75.998,75.998,75.827,75.903,2400.0
2020-08-20 11:00:00,79.84,80.0,79.84,79.96,6080.0,75.8365,75.9885,75.8365,75.9505,6080.0
2020-08-20 11:10:00,80.0,80.01,80.0,80.01,800.0,75.9885,75.998,75.9885,75.998,800.0
2020-08-20 11:20:00,80.0,80.04,79.92,80.04,5480.0,75.9885,76.0265,75.9125,76.0265,5480.0
2020-08-20 11:30:00,80.21,80.24,80.21,80.23,3200.0,76.188,76.2165,76.188,76.207,3200.0
2020-08-20 11:40:00,80.23,80.23,80.15,80.17,5420.0,76.207,76.207,76.131,76.15,5420.0
2020-08-20 11:50:00,80.22,80.37,80.22,80.36,15176.0,76.1975,76.3399,76.1975,76.3304,15176.0
2020-08-20 12:00:00,80.37,80.45,80.31,80.31,4480.0,76.3399,76.4159,76.2829,76.2829,4480.0
2020-08-20 12:10:00,80.31,80.35,80.2,80.24,6400.0,76.2829,76.3209,76.1785,76.2165,6400.0
2020-08-20 12:20:00,80.17,80.19,80.11,80.19,7224.0,76.15,76.169,76.093,76.169,7224.0
2020-08-20 12:30:00,80.14,80.16,80.1,80.16,1200.0,76.1215,76.1405,76.0835,76.1405,1200.0
2020-08-20 12:40:00,80.11,80.23,80.1,80.14,4400.0,76.093,76.207,76.0835,76.1215,4400.0
2020-08-20 12:50:00,80.14,80.14,79.89,79.89,8084.0,76.1215,76.1215,75.884,75.884,8084.0
2020-08-20 13:00:00,79.96,80.02,79.92,79.94,6000.0,75.9505,76.0075,75.9125,75.9315,6000.0
2020-08-20 13:10:00,79.92,79.99,79.88,79.99,3200.0,75.9125,75.979,75.8745,75.979,3200.0
2020-08-20 13:20:00,80.04,80.06,80.04,80.06,800.0,76.0265,76.0455,76.0265,76.0455,800.0
2020-08-20 13:30:00,80.13,80.21,80.13,80.19,2960.0,76.112,76.188,76.112,76.169,2960.0
2020-08-20 13:40:00,80.17,80.23,80.04,80.14,14832.0,76.15,76.207,76.0265,76.1215,14832.0
2020-08-20 13:50:00,80.11,80.19,80.11,80.19,2400.0,76.093,76.169,76.093,76.169,2400.0
2020-08-20 14:00:00,80.22,80.27,80.2,80.2,6708.0,76.1975,76.2449,76.1785,76.1785,6708.0
2020-08-20 14:10:00,80.16,80.19,80.05,80.05,2400.0,76.1405,76.169,76.036,76.036,2400.0
2020-08-20 14:20:00,80.05,80.18,80.05,80.18,4800.0,76.036,76.1595,76.036,76.1595,4800.0
2020-08-20 14:30:00,80.14,80.14,80.08,80.11,2800.0,76.1215,76.1215,76.0645,76.093,2800.0
2020-08-20 14:40:00,80.15,80.16,80.01,80.01,4288.0,76.131,76.1405,75.998,75.998,4288.0
2020-08-20 14:50:00,80.04,80.18,80.04,80.18,11076.0,76.0265,76.1595,76.0265,76.1595,11076.0
2020-08-20 15:00:00,80.19,80.24,80.19,80.22,4800.0,76.169,76.2165,76.169,76.1975,4800.0
2020-08-20 15:10:00,80.18,80.2,80.1,80.1,7600.0,76.1595,76.1785,76.0835,76.0835,7600.0
2020-08-20 15:20:00,80.11,80.17,80.08,80.17,10400.0,76.093,76.15,76.0645,76.15,10400.0
2020-08-20 15:30:00,80.17,80.21,80.05,80.1,12556.0,76.15,76.188,76.036,76.0835,12556.0
2020-08-20 15:40:00,80.1,80.24,80.1,80.14,9808.0,76.0835,76.2165,76.0835,76.1215,9808.0
2020-08-20 15:50:00,79.98,80.1,79.95,80.02,53220.0,75.9695,76.0835,75.941,76.0075,53220.0
2020-08-21 09:30:00,79.61,79.75,79.14,79.35,105064.0,75.618,75.751,75.1716,75.3711,105064.0
2020-08-21 09:40:00,79.41,79.55,79.23,79.49,24524.0,75.4281,75.5611,75.2571,75.5041,24524.0
2020-08-21 09:50:00,79.55,79.67,79.43,79.67,7664.0,75.5611,75.675,75.4471,75.675,7664.0
2020-08-21 10:00:00,79.73,79.93,79.73,79.79,11636.0,75.732,75.922,75.732,75.789,11636.0
2020-08-21 10:10:00,79.74,79.8,79.6,79.64,13696.0,75.7415,75.7985,75.6085,75.6465,13696.0
2020-08-21 10:20:00,79.51,79.66,79.43,79.66,6560.0,75.5231,75.6655,75.4471,75.6655,6560.0
2020-08-21 10:30:00,79.66,79.67,79.6,79.63,4000.0,75.6655,75.675,75.6085,75.637,4000.0
2020-08-21 10:40:00,79.66,79.66,79.5,79.54,6000.0,75.6655,75.6655,75.5136,75.5516,6000.0
2020-08-21 10:50:00,79.55,79.58,79.5,79.58,7616.0,75.5611,75.5895,75.5136,75.5895,7616.0
2020-08-21 11:00:00,79.55,79.63,79.45,79.58,12000.0,75.5611,75.637,75.4661,75.5895,12000.0
2020-08-21 11:10:00,79.57,79.57,79.41,79.41,7600.0,75.5801,75.5801,75.4281,75.4281,7600.0
2020-08-21 11:20:00,79.42,79.63,79.42,79.59,18400.0,75.4376,75.637,75.4376,75.599,18400.0
2020-08-21 11:30:00,79.57,79.58,79.49,79.49,3200.0,75.5801,75.5895,75.5041,75.5041,3200.0
2020-08-21 11:40:00,79.47,79.47,79.13,79.28,24912.0,75.4851,75.4851,75.1621,75.3046,24912.0
2020-08-21 11:50:00,79.39,79.39,79.14,79.37,18208.0,75.4091,75.4091,75.1716,75.3901,18208.0
2020-08-21 12:00:00,79.4,79.42,79.28,79.4,15400.0,75.4186,75.4376,75.3046,75.4186,15400.0
2020-08-21 12:10:00,79.37,79.62,79.3,79.54,4868.0,75.3901,75.6275,75.3236,75.5516,4868.0
2020-08-21 12:20:00,79.57,79.62,79.57,79.61,2484.0,75.5801,75.6275,75.5801,75.618,2484.0
2020-08-21 12:30:00,79.56,79.96,79.56,79.89,31288.0,75.5706,75.9505,75.5706,75.884,31288.0
2020-08-21 12:40:00,79.9,80.14,79.89,80.14,27896.0,75.8935,76.1215,75.884,76.1215,27896.0
2020-08-21 12:50:00,80.17,80.17,79.82,79.82,11608.0,76.15,76.15,75.8175,75.8175,11608.0
2020-08-21 13:00:00,79.7,79.78,79.64,79.64,14456.0,75.7035,75.7795,75.6465,75.6465,14456.0
2020-08-21 13:10:00,79.64,79.68,79.6,79.64,7304.0,75.6465,75.6845,75.6085,75.6465,7304.0
2020-08-21 13:20:00,79.63,79.69,79.61,79.66,5200.0,75.637,75.694,75.618,75.6655,5200.0
2020-08-21 13:30:00,79.78,79.98,79.78,79.95,8020.0,75.7795,75.9695,75.7795,75.941,8020.0
2020-08-21 13:40:00,79.94,79.99,79.89,79.89,2000.0,75.9315,75.979,75.884,75.884,2000.0
2020-08-21 13:50:00,79.86,79.93,79.86,79.93,4476.0,75.8555,75.922,75.8555,75.922,4476.0
2020-08-21 14:00:00,79.89,79.89,79.88,79.88,1200.0,75.884,75.884,75.8745,75.8745,1200.0
2020-08-21 14:10:00,79.87,79.94,79.87,79.92,4000.0,75.865,75.9315,75.865,75.9125,4000.0
2020-08-21 14:20:00,79.9,80.08,79.89,80.03,8800.0,75.8935,76.0645,75.884,76.017,8800.0
2020-08-21 14:30:00,80.08,80.16,80.08,80.11,5452.0,76.0645,76.1405,76.0645,76.093,5452.0
2020-08-21 14:40:00,80.14,80.2,80.08,80.11,14688.0,76.1215,76.1785,76.0645,76.093,14688.0
2020-08-21 14:50:00,80.09,80.12,80.02,80.11,11624.0,76.074,76.1025,76.0075,76.093,11624.0
2020-08-21 15:00:00,80.08,80.23,80.05,80.17,23448.0,76.0645,76.207,76.036,76.15,23448.0
2020-08-21 15:10:00,80.16,80.21,80.11,80.13,14460.0,76.1405,76.188,76.093,76.112,14460.0
2020-08-21 15:20:00,80.12,80.2,80.07,80.1,10876.0,76.1025,76.1785,76.055,76.0835,10876.0
2020-08-21 15:30:00,80.1,80.15,80.08,80.09,17840.0,76.0835,76.131,76.0645,76.074,17840.0
2020-08-21 15:40:00,80.1,80.25,80.08,80.08,49972.0,76.0835,76.226,76.0645,76.0645,49972.0
2020-08-21 15:50:00,80.1,80.18,79.92,80.17,169912.0,76.0835,76.1595,75.9125,76.15,169912.0
2020-08-24 09:30:00,80.53,81.45,80.51,80.67,54912.0,76.4919,77.3658,76.4729,76.6249,54912.0
2020-08-24 09:40:00,80.64,80.75,80.52,80.62,6936.0,76.5964,76.7009,76.4824,76.5774,6936.0
2020-08-24 09:50:00,80.62,81.04,80.57,80.9,10032.0,76.5774,76.9763,76.5299,76.8434,10032.0
2020-08-24 10:00:00,80.89,81.17,80.89,81.11,6892.0,76.8339,77.0998,76.8339,77.0428,6892.0
2020-08-24 10:10:00,81.1,81.35,81.01,81.35,30204.0,77.0333,77.2708,76.9478,77.2708,30204.0
2020-08-24 10:20:00,81.36,81.46,81.1,81.11,9420.0,77.2803,77.3753,77.0333,77.0428,9420.0
2020-08-24 10:30:00,81.13,81.31,81.13,81.31,5200.0,77.0618,77.2328,77.0618,77.2328,5200.0
2020-08-24 10:40:00,81.33,81.33,81.18,81.18,3600.0,77.2518,77.2518,77.1093,77.1093,3600.0
2020-08-24 10:50:00,81.25,81.25,81.07,81.16,17272.0,77.1758,77.1758,77.0048,77.0903,17272.0
2020-08-24 11:00:00,81.23,81.45,81.23,81.38,7200.0,77.1568,77.3658,77.1568,77.2993,7200.0
2020-08-24 11:10:00,81.32,81.34,81.25,81.28,6000.0,77.2423,77.2613,77.1758,77.2043,6000.0
2020-08-24 11:20:00,81.32,81.32,81.21,81.21,10376.0,77.2423,77.2423,77.1378,77.1378,10376.0
2020-08-24 11:30:00,81.19,81.32,81.19,81.23,7600.0,77.1188,77.2423,77.1188,77.1568,7600.0
2020-08-24 11:40:00,81.23,81.25,81.2,81.25,5964.0,77.1568,77.1758,77.1283,77.1758,5964.0
2020-08-24 11:50:00,81.24,81.24,81.03,81.03,12400.0,77.1663,77.1663,76.9668,76.9668,12400.0
2020-08-24 12:00:00,81.02,81.04,80.87,80.94,12384.0,76.9573,76.9763,76.8149,76.8814,12384.0
2020-08-24 12:10:00,81.02,81.11,81.02,81.11,1600.0,76.9573,77.0428,76.9573,77.0428,1600.0
2020-08-24 12:20:00,81.11,81.25,81.07,81.16,2800.0,77.0428,77.1758,77.0048,77.0903,2800.0
2020-08-24 12:30:00,81.15,81.28,81.15,81.28,2000.0,77.0808,77.2043,77.0808,77.2043,2000.0
2020-08-24 12:40:00,81.19,81.26,81.14,81.26,5652.0,77.1188,77.1853,77.0713,77.1853,5652.0
2020-08-24 12:50:00,81.29,81.29,81.14,81.14,4468.0,77.2138,77.2138,77.0713,77.0713,4468.0
2020-08-24 13:00:00,81.15,81.21,81.14,81.21,3200.0,77.0808,77.1378,77.0713,77.1378,3200.0
2020-08-24 13:10:00,81.21,81.29,81.21,81.21,5600.0,77.1378,77.2138,77.1378,77.1378,5600.0
2020-08-24 13:20:00,81.23,81.25,81.16,81.25,3200.0,77.1568,77.1758,77.0903,77.1758,3200.0
2020-08-24 13:30:00,81.26,81.27,81.2,81.27,2800.0,77.1853,77.1948,77.1283,77.1948,2800.0
2020-08-24 13:40:00,81.33,81.47,81.33,81.38,14348.0,77.2518,77.3848,77.2518,77.2993,14348.0
2020-08-24 13:50:00,81.34,81.36,81.23,81.23,5600.0,77.2613,77.2803,77.1568,77.1568,5600.0
2020-08-24 14:00:00,81.26,81.26,81.22,81.22,2096.0,77.1853,77.1853,77.1473,77.1473,2096.0
2020-08-24 14:10:00,81.2,81.28,81.18,81.26,13804.0,77.1283,77.2043,77.1093,77.1853,13804.0
2020-08-24 14:20:00,81.25,81.25,81.16,81.17,3200.0,77.1758,77.1758,77.0903,77.0998,3200.0
2020-08-24 14:30:00,81.16,81.16,81.04,81.13,11680.0,77.0903,77.0903,76.9763,77.0618,11680.0
2020-08-24 14:40:00,81.11,81.12,81.07,81.07,2000.0,77.0428,77.0523,77.0048,77.0048,2000.0
2020-08-24 14:50:00,81.03,81.11,81.02,81.11,5276.0,76.9668,77.0428,76.9573,77.0428,5276.0
2020-08-24 15:00:00,81.08,81.12,81.0,81.0,7648.0,77.0143,77.0523,76.9383,76.9383,7648.0
2020-08-24 15:10:00,81.0,81.14,81.0,81.14,8092.0,76.9383,77.0713,76.9383,77.0713,8092.0
2020-08-24 15:20:00,81.18,81.27,81.16,81.25,6400.0,77.1093,77.1948,77.0903,77.1758,6400.0
2020-08-24 15:30:00,81.28,81.42,81.27,81.39,18116.0,77.2043,77.3373,77.1948,77.3088,18116.0
2020-08-24 15:40:00,81.42,81.42,81.19,81.32,76188.0,77.3373,77.3373,77.1188,77.2423,76188.0
2020-08-24 15:50:00,81.31,81.43,81.25,81.38,38944.0,77.2328,77.3468,77.1758,77.2993,38944.0
2020-08-25 09:30:00,81.89,81.89,81.19,81.25,56036.0,77.7837,77.7837,77.1188,77.1758,56036.0
2020-08-25 09:40:00,81.29,81.45,80.95,81.07,36280.0,77.2138,77.3658,76.8909,77.0048,36280.0
2020-08-25 09:50:00,81.15,81.94,81.14,81.83,20292.0,77.0808,77.8312,77.0713,77.7267,20292.0
2020-08-25 10:00:00,81.75,81.75,81.28,81.28,7836.0,77.6507,77.6507,77.2043,77.2043,7836.0
2020-08-25 10:10:00,81.14,81.33,81.08,81.33,2400.0,77.0713,77.2518,77.0143,77.2518,2400.0
2020-08-25 10:20:00,81.27,81.27,81.12,81.12,6280.0,77.1948,77.1948,77.0523,77.0523,6280.0
2020-08-25 10:30:00,81.07,81.2,81.07,81.2,2000.0,77.0048,77.1283,77.0048,77.1283,2000.0
2020-08-25 10:40:00,81.2,81.28,81.11,81.18,4328.0,77.1283,77.2043,77.0428,77.1093,4328.0
2020-08-25 10:50:00,81.1,81.17,81.0,81.17,4368.0,77.0333,77.0998,76.9383,77.0998,4368.0
2020-08-25 11:00:00,81.29,81.29,81.18,81.18,2000.0,77.2138,77.2138,77.1093,77.1093,2000.0
2020-08-25 11:10:00,81.21,81.24,81.11,81.16,6400.0,77.1378,77.1663,77.0428,77.0903,6400.0
2020-08-25 11:20:00,81.22,81.33,81.22,81.33,1600.0,77.1473,77.2518,77.1473,77.2518,1600.0
2020-08-25 11:30:00,81.34,81.46,81.13,81.13,16628.0,77.2613,77.3753,77.0618,77.0618,16628.0
2020-08-25 11:40:00,81.11,81.11,80.96,81.03,4400.0,77.0428,77.0428,76.9004,76.9668,4400.0
2020-08-25 11:50:00,81.11,81.21,81.11,81.21,2760.0,77.0428,77.1378,77.0428,77.1378,2760.0
2020-08-25 12:00:00,81.17,81.29,81.17,81.24,8288.0,77.0998,77.2138,77.0998,77.1663,8288.0
2020-08-25 12:10:00,81.23,81.37,81.17,81.37,10332.0,77.1568,77.2898,77.0998,77.2898,10332.0
2020-08-25 12:20:00,81.31,81.39,81.31,81.39,2400.0,77.2328,77.3088,77.2328,77.3088,2400.0
2020-08-25 12:30:00,81.39,81.42,81.32,81.39,14256.0,77.3088,77.3373,77.2423,77.3088,14256.0
2020-08-25 12:40:00,81.38,81.39,81.3,81.3,5836.0,77.2993,77.3088,77.2233,77.2233,5836.0
2020-08-25 12:50:00,81.26,81.28,81.26,81.27,1600.0,77.1853,77.2043,77.1853,77.1948,1600.0
2020-08-25 13:00:00,81.29,81.29,80.87,80.99,28376.0,77.2138,77.2138,76.8149,76.9288,28376.0
2020-08-25 13:10:00,80.99,81.13,80.99,81.09,2016.0,76.9288,77.0618,76.9288,77.0238,2016.0
2020-08-25 13:20:00,81.07,81.15,81.07,81.14,1600.0,77.0048,77.0808,77.0048,77.0713,1600.0
2020-08-25 13:30:00,81.15,81.16,81.12,81.12,3632.0,77.0808,77.0903,77.0523,77.0523,3632.0
2020-08-25 13:40:00,81.17,81.17,81.12,81.14,1600.0,77.0998,77.0998,77.0523,77.0713,1600.0
2020-08-25 13:50:00,81.11,81.14,81.1,81.12,7948.0,77.0428,77.0713,77.0333,77.0523,7948.0
2020-08-25 14:00:00,81.08,81.08,80.94,80.97,8124.0,77.0143,77.0143,76.8814,76.9098,8124.0
2020-08-25 14:10:00,81.02,81.03,80.93,80.99,8120.0,76.9573,76.9668,76.8719,76.9288,8120.0
2020-08-25 14:20:00,81.06,81.06,81.0,81.03,4000.0,76.9953,76.9953,76.9383,76.9668,4000.0
2020-08-25 14:30:00,81.04,81.07,80.96,81.07,11440.0,76.9763,77.0048,76.9004,77.0048,11440.0
2020-08-25 14:40:00,81.1,81.11,81.0,81.04,4404.0,77.0333,77.0428,76.9383,76.9763,4404.0
2020-08-25 14:50:00,81.05,81.11,81.03,81.09,6580.0,76.9858,77.0428,76.9668,77.0238,6580.0
2020-08-25 15:00:00,81.07,81.14,81.05,81.1,8812.0,77.0048,77.0713,76.9858,77.0333,8812.0
2020-08-25 15:10:00,81.08,81.08,80.98,81.05,11856.0,77.0143,77.0143,76.9193,76.9858,11856.0
2020-08-25 15:20:00,81.05,81.14,81.03,81.14,7236.0,76.9858,77.0713,76.9668,77.0713,7236.0
2020-08-25 15:30:00,81.13,81.19,81.1,81.12,15468.0,77.0618,77.1188,77.0333,77.0523,15468.0
2020-08-25 15:40:00,81.11,81.12,81.01,81.04,22672.0,77.0428,77.0523,76.9478,76.9763,22672.0
2020-08-25 15:50:00,81.13,81.2,81.1,81.18,41688.0,77.0618,77.1283,77.0333,77.1093,41688.0
2020-08-26 09:30:00,81.0,81.0,80.54,80.74,22016.0,76.9383,76.9383,76.5014,76.6914,22016.0
2020-08-26 09:40:00,80.78,81.1,80.77,80.92,14156.0,76.7294,77.0333,76.7199,76.8624,14156.0
2020-08-26 09:50:00,80.97,81.07,80.95,81.06,8624.0,76.9098,77.0048,76.8909,76.9953,8624.0
2020-08-26 10:00:00,81.02,81.16,80.92,81.16,22664.0,76.9573,77.0903,76.8624,77.0903,22664.0
2020-08-26 10:10:00,81.19,81.19,81.07,81.1,6060.0,77.1188,77.1188,77.0048,77.0333,6060.0
2020-08-26 10:20:00,81.02,81.02,80.86,80.86,6096.0,76.9573,76.9573,76.8054,76.8054,6096.0
2020-08-26 10:30:00,80.87,81.11,80.86,81.03,7992.0,76.8149,77.0428,76.8054,76.9668,7992.0
2020-08-26 10:40:00,81.05,81.19,81.01,81.19,10492.0,76.9858,77.1188,76.9478,77.1188,10492.0
2020-08-26 10:50:00,81.19,81.25,81.08,81.08,4000.0,77.1188,77.1758,77.0143,77.0143,4000.0
2020-08-26 11:00:00,81.17,81.21,81.08,81.21,4872.0,77.0998,77.1378,77.0143,77.1378,4872.0
2020-08-26 11:10:00,81.18,81.46,81.18,81.36,23796.0,77.1093,77.3753,77.1093,77.2803,23796.0
2020-08-26 11:20:00,81.36,81.39,81.28,81.33,6984.0,77.2803,77.3088,77.2043,77.2518,6984.0
2020-08-26 11:30:00,81.31,81.39,81.27,81.31,5600.0,77.2328,77.3088,77.1948,77.2328,5600.0
2020-08-26 11:40:00,81.43,81.55,81.43,81.46,5204.0,77.3468,77.4608,77.3468,77.3753,5204.0
2020-08-26 11:50:00,81.5,81.57,81.43,81.57,4000.0,77.4133,77.4798,77.3468,77.4798,4000.0
2020-08-26 12:00:00,81.55,81.63,81.51,81.53,11304.0,77.4608,77.5368,77.4228,77.4418,11304.0
2020-08-26 12:10:00,81.53,81.58,81.42,81.58,8800.0,77.4418,77.4893,77.3373,77.4893,8800.0
2020-08-26 12:20:00,81.56,81.73,81.56,81.73,10028.0,77.4703,77.6317,77.4703,77.6317,10028.0
2020-08-26 12:30:00,81.73,81.77,81.67,81.71,16312.0,77.6317,77.6697,77.5747,77.6127,16312.0
2020-08-26 12:40:00,81.71,81.79,81.65,81.73,7200.0,77.6127,77.6887,77.5558,77.6317,7200.0
2020-08-26 12:50:00,81.76,81.83,81.76,81.8,7588.0,77.6602,77.7267,77.6602,77.6982,7588.0
2020-08-26 13:00:00,81.78,81.86,81.78,81.79,3600.0,77.6792,77.7552,77.6792,77.6887,3600.0
2020-08-26 13:10:00,81.81,81.81,81.73,81.73,4660.0,77.7077,77.7077,77.6317,77.6317,4660.0
2020-08-26 13:20:00,81.75,81.77,81.72,81.74,3600.0,77.6507,77.6697,77.6222,77.6412,3600.0
2020-08-26 13:30:00,81.75,81.89,81.75,81.88,3600.0,77.6507,77.7837,77.6507,77.7742,3600.0
2020-08-26 13:40:00,81.89,81.89,81.78,81.89,8400.0,77.7837,77.7837,77.6792,77.7837,8400.0
2020-08-26 13:50:00,81.87,81.87,81.73,81.74,4400.0,77.7647,77.7647,77.6317,77.6412,4400.0
2020-08-26 14:00:00,81.74,81.86,81.74,81.86,4372.0,77.6412,77.7552,77.6412,77.7552,4372.0
2020-08-26 14:10:00,81.92,81.92,81.8,81.85,5260.0,77.8122,77.8122,77.6982,77.7457,5260.0
2020-08-26 14:20:00,81.83,81.91,81.8,81.8,7348.0,77.7267,77.8027,77.6982,77.6982,7348.0
2020-08-26 14:30:00,81.81,81.86,81.75,81.83,7872.0,77.7077,77.7552,77.6507,77.7267,7872.0
2020-08-26 14:40:00,81.8,81.8,81.74,81.74,2800.0,77.6982,77.6982,77.6412,77.6412,2800.0
2020-08-26 14:50:00,81.78,81.82,81.74,81.76,8804.0,77.6792,77.7172,77.6412,77.6602,8804.0
2020-08-26 15:00:00,81.69,81.78,81.64,81.78,4304.0,77.5937,77.6792,77.5463,77.6792,4304.0
2020-08-26 15:10:00,81.77,81.83,81.76,81.79,5200.0,77.6697,77.7267,77.6602,77.6887,5200.0
2020-08-26 15:20:00,81.75,81.83,81.73,81.74,11916.0,77.6507,77.7267,77.6317,77.6412,11916.0
2020-08-26 15:30:00,81.74,81.74,81.63,81.64,9736.0,77.6412,77.6412,77.5368,77.5463,9736.0
2020-08-26 15:40:00,81.62,81.63,81.55,81.56,9600.0,77.5273,77.5368,77.4608,77.4703,9600.0
2020-08-26 15:50:00,81.6,81.6,81.42,81.42,37368.0,77.5083,77.5083,77.3373,77.3373,37368.0
2020-08-27 09:30:00,81.97,82.04,81.74,81.96,16324.0,77.8597,77.9262,77.6412,77.8502,16324.0
2020-08-27 09:40:00,81.81,82.05,81.77,81.9,23780.0,77.7077,77.9357,77.6697,77.7932,23780.0
2020-08-27 09:50:00,81.91,82.42,81.91,82.38,13820.0,77.8027,78.2871,77.8027,78.2491,13820.0
2020-08-27 10:00:00,82.42,82.5,81.88,81.88,10224.0,78.2871,78.3631,77.7742,77.7742,10224.0
2020-08-27 10:10:00,81.89,82.02,81.83,82.02,3660.0,77.7837,77.9072,77.7267,77.9072,3660.0
2020-08-27 10:20:00,82.2,82.27,81.94,82.27,9448.0,78.0782,78.1447,77.8312,78.1447,9448.0
2020-08-27 10:30:00,82.48,82.5,82.41,82.44,14420.0,78.3441,78.3631,78.2776,78.3061,14420.0
2020-08-27 10:40:00,82.39,82.55,82.39,82.52,8800.0,78.2586,78.4106,78.2586,78.3821,8800.0
2020-08-27 10:50:00,82.54,82.85,82.54,82.71,23492.0,78.4011,78.6956,78.4011,78.5626,23492.0
2020-08-27 11:00:00,82.73,82.74,82.7,82.7,6988.0,78.5816,78.5911,78.5531,78.5531,6988.0
2020-08-27 11:10:00,82.65,82.65,82.49,82.49,6188.0,78.5056,78.5056,78.3536,78.3536,6188.0
2020-08-27 11:20:00,82.44,82.51,82.38,82.41,7200.0,78.3061,78.3726,78.2491,78.2776,7200.0
2020-08-27 11:30:00,82.39,82.5,82.29,82.5,25088.0,78.2586,78.3631,78.1637,78.3631,25088.0
2020-08-27 11:40:00,82.52,82.73,82.52,82.69,11672.0,78.3821,78.5816,78.3821,78.5436,11672.0
2020-08-27 11:50:00,82.73,82.97,82.73,82.97,4000.0,78.5816,78.8096,78.5816,78.8096,4000.0
2020-08-27 12:00:00,82.95,82.95,82.4,82.42,17784.0,78.7906,78.7906,78.2681,78.2871,17784.0
2020-08-27 12:10:00,82.41,82.41,82.26,82.31,6448.0,78.2776,78.2776,78.1352,78.1827,6448.0
2020-08-27 12:20:00,82.26,82.28,82.11,82.11,6800.0,78.1352,78.1542,77.9927,77.9927,6800.0
2020-08-27 12:30:00,82.1,82.18,81.86,81.98,22048.0,77.9832,78.0592,77.7552,77.8692,22048.0
2020-08-27 12:40:00,82.01,82.08,81.97,82.0,11600.0,77.8977,77.9642,77.8597,77.8882,11600.0
2020-08-27 12:50:00,81.97,81.97,81.8,81.95,4620.0,77.8597,77.8597,77.6982,77.8407,4620.0
2020-08-27 13:00:00,81.9,81.96,81.82,81.92,14316.0,77.7932,77.8502,77.7172,77.8122,14316.0
2020-08-27 13:10:00,81.92,82.02,81.91,81.96,28216.0,77.8122,77.9072,77.8027,77.8502,28216.0
2020-08-27 13:20:00,81.96,82.14,81.92,82.1,8840.0,77.8502,78.0212,77.8122,77.9832,8840.0
2020-08-27 13:30:00,82.15,82.19,82.1,82.19,6000.0,78.0307,78.0687,77.9832,78.0687,6000.0
2020-08-27 13:40:00,82.2,82.21,82.13,82.16,11600.0,78.0782,78.0877,78.0117,78.0402,11600.0
2020-08-27 13:50:00,82.11,82.33,82.06,82.33,8996.0,77.9927,78.2017,77.9452,78.2017,8996.0
2020-08-27 14:00:00,82.36,82.36,82.32,82.34,5600.0,78.2301,78.2301,78.1922,78.2112,5600.0
2020-08-27 14:10:00,82.26,82.42,82.26,82.31,2800.0,78.1352,78.2871,78.1352,78.1827,2800.0
2020-08-27 14:20:00,82.33,82.33,82.2,82.33,31216.0,78.2017,78.2017,78.0782,78.2017,31216.0
2020-08-27 14:30:00,82.31,82.35,82.22,82.35,8400.0,78.1827,78.2207,78.0972,78.2207,8400.0
2020-08-27 14:40:00,82.46,82.46,82.24,82.24,9620.0,78.3251,78.3251,78.1162,78.1162,9620.0
2020-08-27 14:50:00,82.21,82.36,82.13,82.29,15292.0,78.0877,78.2301,78.0117,78.1637,15292.0
2020-08-27 15:00:00,82.32,82.42,82.26,82.39,19504.0,78.1922,78.2871,78.1352,78.2586,19504.0
2020-08-27 15:10:00,82.36,82.45,82.35,82.41,9600.0,78.2301,78.3156,78.2207,78.2776,9600.0
2020-08-27 15:20:00,82.42,82.46,82.38,82.4,9600.0,78.2871,78.3251,78.2491,78.2681,9600.0
2020-08-27 15:30:00,82.42,82.48,82.4,82.43,13000.0,78.2871,78.3441,78.2681,78.2966,13000.0
2020-08-27 15:40:00,82.43,82.48,82.16,82.16,29880.0,78.2966,78.3441,78.0402,78.0402,29880.0
2020-08-27 15:50:00,82.09,82.25,82.06,82.23,63504.0,77.9737,78.1257,77.9452,78.1067,63504.0
2020-08-28 09:30:00,82.17,82.78,82.17,82.58,28916.0,78.0497,78.6291,78.0497,78.4391,28916.0
2020-08-28 09:40:00,82.6,82.78,82.45,82.66,36808.0,78.4581,78.6291,78.3156,78.5151,36808.0
2020-08-28 09:50:00,82.58,82.63,82.43,82.56,10724.0,78.4391,78.4866,78.2966,78.4201,10724.0
2020-08-28 10:00:00,82.64,82.93,82.53,82.53,19560.0,78.4961,78.7716,78.3916,78.3916,19560.0
2020-08-28 10:10:00,82.64,82.65,82.48,82.56,8800.0,78.4961,78.5056,78.3441,78.4201,8800.0
2020-08-28 10:20:00,82.68,82.75,82.61,82.69,3600.0,78.5341,78.6006,78.4676,78.5436,3600.0
2020-08-28 10:30:00,82.7,82.77,82.49,82.55,5500.0,78.5531,78.6196,78.3536,78.4106,5500.0
2020-08-28 10:40:00,82.7,82.85,82.7,82.75,6000.0,78.5531,78.6956,78.5531,78.6006,6000.0
2020-08-28 10:50:00,82.7,82.74,82.55,82.64,5800.0,78.5531,78.5911,78.4106,78.4961,5800.0
2020-08-28 11:00:00,82.63,82.69,82.58,82.69,3224.0,78.4866,78.5436,78.4391,78.5436,3224.0
2020-08-28 11:10:00,82.66,82.82,82.63,82.79,12624.0,78.5151,78.6671,78.4866,78.6386,12624.0
2020-08-28 11:20:00,82.88,83.29,82.82,82.82,82620.0,78.7241,79.1135,78.6671,78.6671,82620.0
2020-08-28 11:30:00,82.9,82.97,82.79,82.92,5740.0,78.7431,78.8096,78.6386,78.7621,5740.0
2020-08-28 11:40:00,82.92,83.11,82.92,83.05,18864.0,78.7621,78.9425,78.7621,78.8855,18864.0
2020-08-28 11:50:00,83.09,83.12,83.02,83.08,19872.0,78.9235,78.952,78.8571,78.914,19872.0
2020-08-28 12:00:00,83.04,83.06,82.91,83.04,22720.0,78.8761,78.895,78.7526,78.8761,22720.0
2020-08-28 12:10:00,83.0,83.0,82.67,82.68,26700.0,78.8381,78.8381,78.5246,78.5341,26700.0
2020-08-28 12:20:00,82.7,82.75,82.67,82.73,7392.0,78.5531,78.6006,78.5246,78.5816,7392.0
2020-08-28 12:30:00,82.72,83.01,82.69,82.95,56120.0,78.5721,78.8476,78.5436,78.7906,56120.0
2020-08-28 12:40:00,82.97,83.21,82.91,83.12,21196.0,78.8096,79.0375,78.7526,78.952,21196.0
2020-08-28 12:50:00,83.15,83.31,83.02,83.31,15788.0,78.9805,79.1325,78.8571,79.1325,15788.0
2020-08-28 13:00:00,83.27,83.28,83.21,83.23,16768.0,79.0945,79.104,79.0375,79.0565,16768.0
2020-08-28 13:10:00,83.21,83.21,83.09,83.14,14368.0,79.0375,79.0375,78.9235,78.971,14368.0
2020-08-28 13:20:00,83.16,83.23,83.13,83.14,4400.0,78.99,79.0565,78.9615,78.971,4400.0
2020-08-28 13:30:00,83.14,83.21,83.09,83.12,10144.0,78.971,79.0375,78.9235,78.952,10144.0
2020-08-28 13:40:00,83.16,83.19,83.12,83.15,7012.0,78.99,79.0185,78.952,78.9805,7012.0
2020-08-28 13:50:00,83.16,83.27,83.15,83.15,8000.0,78.99,79.0945,78.9805,78.9805,8000.0
2020-08-28 14:00:00,83.1,83.2,83.05,83.19,8800.0,78.933,79.028,78.8855,79.0185,8800.0
2020-08-28 14:10:00,83.22,83.31,83.13,83.13,13672.0,79.047,79.1325,78.9615,78.9615,13672.0
2020-08-28 14:20:00,83.09,83.14,83.05,83.07,17200.0,78.9235,78.971,78.8855,78.9045,17200.0
2020-08-28 14:30:00,83.08,83.1,82.83,83.03,76588.0,78.914,78.933,78.6766,78.8666,76588.0
2020-08-28 14:40:00,83.08,83.4,83.05,83.31,41968.0,78.914,79.218,78.8855,79.1325,41968.0
2020-08-28 14:50:00,83.33,83.4,83.27,83.33,11200.0,79.1515,79.218,79.0945,79.1515,11200.0
2020-08-28 15:00:00,83.31,83.36,83.27,83.32,10000.0,79.1325,79.18,79.0945,79.142,10000.0
2020-08-28 15:10:00,83.32,83.53,83.32,83.52,13276.0,79.142,79.3415,79.142,79.332,13276.0
2020-08-28 15:20:00,83.52,83.59,83.47,83.48,22400.0,79.332,79.3985,79.2845,79.294,22400.0
2020-08-28 15:30:00,83.47,83.54,83.41,83.46,19200.0,79.2845,79.351,79.2275,79.275,19200.0
2020-08-28 15:40:00,83.43,83.59,83.43,83.58,26808.0,79.2465,79.3985,79.2465,79.389,26808.0
2020-08-28 15:50:00,83.58,83.65,83.43,83.46,86740.0,79.389,79.4555,79.2465,79.275,86740.0
2020-08-31 09:30:00,83.31,83.31,82.87,82.87,25204.0,79.1325,79.1325,78.7146,78.7146,25204.0
2020-08-31 09:40:00,82.95,83.03,82.7,83.03,17800.0,78.7906,78.8666,78.5531,78.8666,17800.0
2020-08-31 09:50:00,83.07,83.11,82.99,83.11,6508.0,78.9045,78.9425,78.8286,78.9425,6508.0
2020-08-31 10:00:00,83.05,83.23,82.99,83.14,8784.0,78.8855,79.0565,78.8286,78.971,8784.0
2020-08-31 10:10:00,83.19,83.22,83.09,83.21,4064.0,79.0185,79.047,78.9235,79.0375,4064.0
2020-08-31 10:20:00,83.22,83.23,83.06,83.15,5040.0,79.047,79.0565,78.895,78.9805,5040.0
2020-08-31 10:30:00,83.12,83.18,83.1,83.17,7996.0,78.952,79.009,78.933,78.9995,7996.0
2020-08-31 10:40:00,83.2,83.2,83.1,83.2,7364.0,79.028,79.028,78.933,79.028,7364.0
2020-08-31 10:50:00,83.21,83.21,83.12,83.18,9608.0,79.0375,79.0375,78.952,79.009,9608.0
2020-08-31 11:00:00,83.22,83.34,83.22,83.3,52772.0,79.047,79.161,79.047,79.123,52772.0
2020-08-31 11:10:00,83.29,83.38,83.27,83.3,38456.0,79.1135,79.199,79.0945,79.123,38456.0
2020-08-31 11:20:00,83.16,83.16,82.89,82.94,12400.0,78.99,78.99,78.7336,78.7811,12400.0
2020-08-31 11:30:00,82.95,83.1,82.89,83.1,6428.0,78.7906,78.933,78.7336,78.933,6428.0
2020-08-31 11:40:00,83.09,83.2,83.09,83.1,31664.0,78.9235,79.028,78.9235,78.933,31664.0
2020-08-31 11:50:00,83.14,83.35,83.14,83.23,14796.0,78.971,79.1705,78.971,79.0565,14796.0
2020-08-31 12:00:00,83.21,83.45,83.21,83.36,10280.0,79.0375,79.2655,79.0375,79.18,10280.0
2020-08-31 12:10:00,83.37,83.38,83.27,83.33,9600.0,79.1895,79.199,79.0945,79.1515,9600.0
2020-08-31 12:20:00,83.31,83.32,83.19,83.19,8840.0,79.1325,79.142,79.0185,79.0185,8840.0
2020-08-31 12:30:00,83.17,83.22,83.11,83.13,12000.0,78.9995,79.047,78.9425,78.9615,12000.0
2020-08-31 12:40:00,83.11,83.22,83.11,83.16,7200.0,78.9425,79.047,78.9425,78.99,7200.0
2020-08-31 12:50:00,83.2,83.23,83.2,83.2,3200.0,79.028,79.0565,79.028,79.028,3200.0
2020-08-31 13:00:00,83.16,83.16,83.1,83.1,2800.0,78.99,78.99,78.933,78.933,2800.0
2020-08-31 13:10:00,83.06,83.06,83.01,83.02,5192.0,78.895,78.895,78.8476,78.8571,5192.0
2020-08-31 13:20:00,83.03,83.03,82.97,82.97,7864.0,78.8666,78.8666,78.8096,78.8096,7864.0
2020-08-31 13:30:00,82.99,82.99,82.92,82.92,4400.0,78.8286,78.8286,78.7621,78.7621,4400.0
2020-08-31 13:40:00,82.95,83.16,82.95,83.14,12176.0,78.7906,78.99,78.7906,78.971,12176.0
2020-08-31 13:50:00,83.19,83.2,83.17,83.18,2400.0,79.0185,79.028,78.9995,79.009,2400.0
2020-08-31 14:00:00,83.18,83.18,83.11,83.16,21868.0,79.009,79.009,78.9425,78.99,21868.0
2020-08-31 14:10:00,83.15,83.25,83.13,83.14,21112.0,78.9805,79.0755,78.9615,78.971,21112.0
2020-08-31 14:20:00,83.18,83.23,83.17,83.2,8400.0,79.009,79.0565,78.9995,79.028,8400.0
2020-08-31 14:30:00,83.23,83.4,83.22,83.4,68748.0,79.0565,79.218,79.047,79.218,68748.0
2020-08-31 14:40:00,83.43,83.52,83.39,83.48,13772.0,79.2465,79.332,79.2085,79.294,13772.0
2020-08-31 14:50:00,83.46,83.6,83.42,83.53,18000.0,79.275,79.408,79.237,79.3415,18000.0
2020-08-31 15:00:00,83.54,83.56,83.44,83.51,17200.0,79.351,79.37,79.256,79.3225,17200.0
2020-08-31 15:10:00,83.52,83.56,83.5,83.5,14800.0,79.332,79.37,79.313,79.313,14800.0
2020-08-31 15:20:00,83.46,83.55,83.38,83.55,17068.0,79.275,79.3605,79.199,79.3605,17068.0
2020-08-31 15:30:00,83.51,83.58,83.5,83.55,20152.0,79.3225,79.389,79.313,79.3605,20152.0
2020-08-31 15:40:00,83.52,83.68,83.45,83.64,21556.0,79.332,79.484,79.2655,79.446,21556.0
2020-08-31 15:50:00,83.62,83.62,83.32,83.39,94112.0,79.427,79.427,79.142,79.2085,94112.0
2020-09-01 09:30:00,83.1,83.17,82.51,83.05,40740.0,78.933,78.9995,78.3726,78.8855,40740.0
2020-09-01 09:40:00,83.02,83.51,82.98,83.51,19468.0,78.8571,79.3225,78.8191,79.3225,19468.0
2020-09-01 09:50:00,83.42,83.66,83.42,83.66,12812.0,79.237,79.465,79.237,79.465,12812.0
2020-09-01 10:00:00,83.7,83.85,83.63,83.64,9288.0,79.503,79.6454,79.4365,79.446,9288.0
2020-09-01 10:10:00,83.68,83.72,83.32,83.32,15016.0,79.484,79.522,79.142,79.142,15016.0
2020-09-01 10:20:00,83.46,83.52,83.14,83.52,38752.0,79.275,79.332,78.971,79.332,38752.0
2020-09-01 10:30:00,83.79,83.9,83.57,83.73,48268.0,79.5884,79.6929,79.3795,79.5315,48268.0
2020-09-01 10:40:00,83.81,83.81,83.67,83.72,8000.0,79.6074,79.6074,79.4745,79.522,8000.0
2020-09-01 10:50:00,83.75,83.86,83.71,83.85,11316.0,79.5504,79.6549,79.5125,79.6454,11316.0
2020-09-01 11:00:00,83.86,84.03,83.81,83.98,20744.0,79.6549,79.8164,79.6074,79.7689,20744.0
2020-09-01 11:10:00,83.98,84.14,83.94,84.03,9788.0,79.7689,79.9209,79.7309,79.8164,9788.0
2020-09-01 11:20:00,84.01,84.12,83.97,84.0,14068.0,79.7974,79.9019,79.7594,79.7879,14068.0
2020-09-01 11:30:00,83.97,84.04,83.92,83.93,6000.0,79.7594,79.8259,79.7119,79.7214,6000.0
2020-09-01 11:40:00,83.94,84.03,83.92,83.94,19892.0,79.7309,79.8164,79.7119,79.7309,19892.0
2020-09-01 11:50:00,84.11,84.14,84.04,84.04,5992.0,79.8924,79.9209,79.8259,79.8259,5992.0
2020-09-01 12:00:00,84.02,84.23,84.01,84.23,8712.0,79.8069,80.0064,79.7974,80.0064,8712.0
2020-09-01 12:10:00,84.13,84.2,84.11,84.2,5400.0,79.9114,79.9779,79.8924,79.9779,5400.0
2020-09-01 12:20:00,84.17,84.17,84.03,84.06,3600.0,79.9494,79.9494,79.8164,79.8449,3600.0
2020-09-01 12:30:00,84.06,84.21,84.04,84.11,4400.0,79.8449,79.9874,79.8259,79.8924,4400.0
2020-09-01 12:40:00,84.08,84.16,83.99,83.99,7200.0,79.8639,79.9399,79.7784,79.7784,7200.0
2020-09-01 12:50:00,84.01,84.09,84.01,84.09,4000.0,79.7974,79.8734,79.7974,79.8734,4000.0
2020-09-01 13:00:00,84.08,84.11,84.0,84.0,5444.0,79.8639,79.8924,79.7879,79.7879,5444.0
2020-09-01 13:10:00,84.01,84.05,83.98,84.0,8408.0,79.7974,79.8354,79.7689,79.7879,8408.0
2020-09-01 13:20:00,83.99,84.07,83.98,84.01,5648.0,79.7784,79.8544,79.7689,79.7974,5648.0
2020-09-01 13:30:00,84.03,84.05,83.69,83.71,35252.0,79.8164,79.8354,79.4935,79.5125,35252.0
2020-09-01 13:40:00,83.7,83.79,83.63,83.71,18400.0,79.503,79.5884,79.4365,79.5125,18400.0
2020-09-01 13:50:00,83.67,83.68,83.59,83.63,9568.0,79.4745,79.484,79.3985,79.4365,9568.0
2020-09-01 14:00:00,83.63,83.77,83.63,83.71,9600.0,79.4365,79.5694,79.4365,79.5125,9600.0
2020-09-01 14:10:00,83.75,83.82,83.65,83.68,25696.0,79.5504,79.6169,79.4555,79.484,25696.0
2020-09-01 14:20:00,83.65,83.72,83.57,83.72,10400.0,79.4555,79.522,79.3795,79.522,10400.0
2020-09-01 14:30:00,83.69,83.81,83.67,83.72,14852.0,79.4935,79.6074,79.4745,79.522,14852.0
2020-09-01 14:40:00,83.74,83.74,83.63,83.66,5280.0,79.541,79.541,79.4365,79.465,5280.0
2020-09-01 14:50:00,83.65,83.66,83.62,83.62,5760.0,79.4555,79.465,79.427,79.427,5760.0
2020-09-01 15:00:00,83.61,83.64,83.59,83.61,8152.0,79.4175,79.446,79.3985,79.4175,8152.0
2020-09-01 15:10:00,83.58,83.61,83.5,83.61,44372.0,79.389,79.4175,79.313,79.4175,44372.0
2020-09-01 15:20:00,83.67,83.75,83.67,83.67,9836.0,79.4745,79.5504,79.4745,79.4745,9836.0
2020-09-01 15:30:00,83.69,83.69,83.61,83.66,11296.0,79.4935,79.4935,79.4175,79.465,11296.0
2020-09-01 15:40:00,83.69,83.81,83.66,83.66,43560.0,79.4935,79.6074,79.465,79.465,43560.0
2020-09-01 15:50:00,83.63,83.91,83.59,83.83,57188.0,79.4365,79.7024,79.3985,79.6264,57188.0
2020-09-02 09:30:00,84.38,84.42,83.78,84.2,26460.0,80.1489,80.1869,79.5789,79.9779,26460.0
2020-09-02 09:40:00,84.31,84.42,83.99,84.3,12092.0,80.0824,80.1869,79.7784,80.0729,12092.0
2020-09-02 09:50:00,84.27,84.8,84.22,84.68,18632.0,80.0444,80.5478,79.9969,80.4338,18632.0
2020-09-02 10:00:00,84.78,84.88,84.17,84.28,14492.0,80.5288,80.6238,79.9494,80.0539,14492.0
2020-09-02 10:10:00,84.28,84.45,84.28,84.45,2800.0,80.0539,80.2153,80.0539,80.2153,2800.0
2020-09-02 10:20:00,84.59,84.63,84.57,84.63,2800.0,80.3483,80.3863,80.3293,80.3863,2800.0
2020-09-02 10:30:00,84.75,84.83,84.67,84.7,6980.0,80.5003,80.5763,80.4243,80.4528,6980.0
2020-09-02 10:40:00,84.73,84.74,84.54,84.55,10840.0,80.4813,80.4908,80.3008,80.3103,10840.0
2020-09-02 10:50:00,84.56,84.79,84.53,84.74,7620.0,80.3198,80.5383,80.2913,80.4908,7620.0
2020-09-02 11:00:00,84.73,84.73,84.54,84.54,8120.0,80.4813,80.4813,80.3008,80.3008,8120.0
2020-09-02 11:10:00,84.47,84.53,84.4,84.41,8400.0,80.2343,80.2913,80.1679,80.1774,8400.0
2020-09-02 11:20:00,84.34,84.38,84.25,84.27,13216.0,80.1109,80.1489,80.0254,80.0444,13216.0
2020-09-02 11:30:00,84.3,84.58,84.3,84.56,7876.0,80.0729,80.3388,80.0729,80.3198,7876.0
2020-09-02 11:40:00,84.56,84.76,84.56,84.72,6800.0,80.3198,80.5098,80.3198,80.4718,6800.0
2020-09-02 11:50:00,84.72,84.97,84.69,84.85,14868.0,80.4718,80.7093,80.4433,80.5953,14868.0
2020-09-02 12:00:00,84.82,84.86,84.63,84.63,8592.0,80.5668,80.6048,80.3863,80.3863,8592.0
2020-09-02 12:10:00,84.67,84.84,84.67,84.84,11200.0,80.4243,80.5858,80.4243,80.5858,11200.0
2020-09-02 12:20:00,84.87,84.92,84.84,84.92,4400.0,80.6143,80.6618,80.5858,80.6618,4400.0
2020-09-02 12:30:00,84.85,85.08,84.85,85.0,5600.0,80.5953,80.8138,80.5953,80.7378,5600.0
2020-09-02 12:40:00,85.0,85.07,84.88,84.88,16012.0,80.7378,80.8043,80.6238,80.6238,16012.0
2020-09-02 12:50:00,84.89,84.94,84.79,84.94,9728.0,80.6333,80.6808,80.5383,80.6808,9728.0
2020-09-02 13:00:00,84.94,84.94,84.83,84.86,11200.0,80.6808,80.6808,80.5763,80.6048,11200.0
2020-09-02 13:10:00,84.82,84.97,84.82,84.97,5200.0,80.5668,80.7093,80.5668,80.7093,5200.0
2020-09-02 13:20:00,85.0,85.11,85.0,85.11,4472.0,80.7378,80.8423,80.7378,80.8423,4472.0
2020-09-02 13:30:00,85.15,85.28,85.15,85.22,4800.0,80.8802,81.0037,80.8802,80.9467,4800.0
2020-09-02 13:40:00,85.27,85.51,85.26,85.41,13320.0,80.9942,81.2222,80.9847,81.1272,13320.0
2020-09-02 13:50:00,85.44,85.5,85.38,85.38,9168.0,81.1557,81.2127,81.0987,81.0987,9168.0
2020-09-02 14:00:00,85.43,85.45,85.31,85.45,15564.0,81.1462,81.1652,81.0322,81.1652,15564.0
2020-09-02 14:10:00,85.44,85.45,85.3,85.39,11860.0,81.1557,81.1652,81.0227,81.1082,11860.0
2020-09-02 14:20:00,85.43,85.53,85.43,85.48,6960.0,81.1462,81.2412,81.1462,81.1937,6960.0
2020-09-02 14:30:00,85.4,85.47,85.4,85.41,3600.0,81.1177,81.1842,81.1177,81.1272,3600.0
2020-09-02 14:40:00,85.46,85.6,85.41,85.6,12340.0,81.1747,81.3077,81.1272,81.3077,12340.0
2020-09-02 14:50:00,85.6,85.74,85.55,85.69,10160.0,81.3077,81.4407,81.2602,81.3932,10160.0
2020-09-02 15:00:00,85.67,85.73,85.58,85.6,15776.0,81.3742,81.4312,81.2887,81.3077,15776.0
2020-09-02 15:10:00,85.56,85.77,85.55,85.74,16688.0,81.2697,81.4692,81.2602,81.4407,16688.0
2020-09-02 15:20:00,85.76,85.84,85.7,85.7,16868.0,81.4597,81.5356,81.4027,81.4027,16868.0
2020-09-02 15:30:00,85.71,85.84,85.64,85.69,29944.0,81.4122,81.5356,81.3457,81.3932,29944.0
2020-09-02 15:40:00,85.71,85.81,85.7,85.7,30020.0,81.4122,81.5072,81.4027,81.4027,30020.0
2020-09-02 15:50:00,85.71,85.71,85.5,85.55,83156.0,81.4122,81.4122,81.2127,81.2602,83156.0
2020-09-03 09:30:00,86.06,86.24,85.69,85.81,42012.0,81.7446,81.9156,81.3932,81.5072,42012.0
2020-09-03 09:40:00,85.75,85.75,85.35,85.64,8000.0,81.4502,81.4502,81.0702,81.3457,8000.0
2020-09-03 09:50:00,85.59,85.59,85.27,85.35,5600.0,81.2982,81.2982,80.9942,81.0702,5600.0
2020-09-03 10:00:00,85.45,85.52,85.16,85.19,7336.0,81.1652,81.2317,80.8897,80.9182,7336.0
2020-09-03 10:10:00,85.34,85.34,84.98,85.06,8836.0,81.0607,81.0607,80.7188,80.7948,8836.0
2020-09-03 10:20:00,85.01,85.16,84.82,85.02,8700.0,80.7473,80.8897,80.5668,80.7568,8700.0
2020-09-03 10:30:00,85.12,85.23,84.83,84.96,13048.0,80.8518,80.9562,80.5763,80.6998,13048.0
2020-09-03 10:40:00,84.91,85.02,84.82,84.83,9456.0,80.6523,80.7568,80.5668,80.5763,9456.0
2020-09-03 10:50:00,84.81,85.09,84.77,85.07,17660.0,80.5573,80.8233,80.5193,80.8043,17660.0
2020-09-03 11:00:00,84.95,84.95,83.94,83.96,17612.0,80.6903,80.6903,79.7309,79.7499,17612.0
2020-09-03 11:10:00,84.18,84.26,83.28,83.28,41948.0,79.9589,80.0349,79.104,79.104,41948.0
2020-09-03 11:20:00,83.3,83.54,83.1,83.52,49828.0,79.123,79.351,78.933,79.332,49828.0
2020-09-03 11:30:00,83.49,83.92,83.42,83.92,9464.0,79.3035,79.7119,79.237,79.7119,9464.0
2020-09-03 11:40:00,84.09,84.14,83.92,84.14,2800.0,79.8734,79.9209,79.7119,79.9209,2800.0
2020-09-03 11:50:00,84.09,84.22,83.77,83.94,15288.0,79.8734,79.9969,79.5694,79.7309,15288.0
2020-09-03 12:00:00,83.95,84.14,83.79,83.98,10000.0,79.7404,79.9209,79.5884,79.7689,10000.0
2020-09-03 12:10:00,84.14,84.3,84.14,84.16,5796.0,79.9209,80.0729,79.9209,79.9399,5796.0
2020-09-03 12:20:00,84.04,84.1,83.94,84.03,7200.0,79.8259,79.8829,79.7309,79.8164,7200.0
2020-09-03 12:30:00,84.01,84.04,83.67,84.01,7200.0,79.7974,79.8259,79.4745,79.7974,7200.0
2020-09-03 12:40:00,83.97,84.05,83.73,83.84,47308.0,79.7594,79.8354,79.5315,79.6359,47308.0
2020-09-03 12:50:00,83.91,84.01,83.7,83.7,21384.0,79.7024,79.7974,79.503,79.503,21384.0
2020-09-03 13:00:00,83.64,83.64,83.34,83.44,16000.0,79.446,79.446,79.161,79.256,16000.0
2020-09-03 13:10:00,83.6,83.73,83.4,83.4,10600.0,79.408,79.5315,79.218,79.218,10600.0
2020-09-03 13:20:00,83.46,83.8,83.42,83.8,7256.0,79.275,79.5979,79.237,79.5979,7256.0
2020-09-03 13:30:00,83.79,83.79,83.18,83.26,19788.0,79.5884,79.5884,79.009,79.085,19788.0
2020-09-03 13:40:00,83.28,83.36,83.12,83.16,7964.0,79.104,79.18,78.952,78.99,7964.0
2020-09-03 13:50:00,83.16,83.33,83.13,83.25,26268.0,78.99,79.1515,78.9615,79.0755,26268.0
2020-09-03 14:00:00,83.21,83.41,83.2,83.4,7448.0,79.0375,79.2275,79.028,79.218,7448.0
2020-09-03 14:10:00,83.33,83.48,83.08,83.18,7084.0,79.1515,79.294,78.914,79.009,7084.0
2020-09-03 14:20:00,83.18,83.32,83.14,83.32,11336.0,79.009,79.142,78.971,79.142,11336.0
2020-09-03 14:30:00,83.35,83.48,83.2,83.33,80904.0,79.1705,79.294,79.028,79.1515,80904.0
2020-09-03 14:40:00,83.19,83.19,82.9,82.94,11200.0,79.0185,79.0185,78.7431,78.7811,11200.0
2020-09-03 14:50:00,83.01,83.01,82.59,82.6,24900.0,78.8476,78.8476,78.4486,78.4581,24900.0
2020-09-03 15:00:00,82.54,82.64,82.41,82.64,23436.0,78.4011,78.4961,78.2776,78.4961,23436.0
2020-09-03 15:10:00,82.59,82.75,82.47,82.63,16784.0,78.4486,78.6006,78.3346,78.4866,16784.0
2020-09-03 15:20:00,82.62,82.62,82.38,82.4,14676.0,78.4771,78.4771,78.2491,78.2681,14676.0
2020-09-03 15:30:00,82.37,82.71,82.21,82.51,41176.0,78.2396,78.5626,78.0877,78.3726,41176.0
2020-09-03 15:40:00,82.51,82.67,82.05,82.05,93528.0,78.3726,78.5246,77.9357,77.9357,93528.0
2020-09-03 15:50:00,81.98,82.73,81.7,82.67,182140.0,77.8692,78.5816,77.6032,78.5246,182140.0
2020-09-04 09:30:00,83.07,83.35,82.65,82.94,49464.0,78.9045,79.1705,78.5056,78.7811,49464.0
2020-09-04 09:40:00,82.89,83.38,82.89,83.24,13736.0,78.7336,79.199,78.7336,79.066,13736.0
2020-09-04 09:50:00,83.16,83.5,82.82,83.36,29760.0,78.99,79.313,78.6671,79.18,29760.0
2020-09-04 10:00:00,83.3,83.39,83.03,83.25,31964.0,79.123,79.2085,78.8666,79.0755,31964.0
2020-09-04 10:10:00,83.25,83.25,82.4,82.5,22408.0,79.0755,79.0755,78.2681,78.3631,22408.0
2020-09-04 10:20:00,82.39,82.61,82.08,82.08,21092.0,78.2586,78.4676,77.9642,77.9642,21092.0
2020-09-04 10:30:00,82.24,82.53,81.78,82.22,43940.0,78.1162,78.3916,77.6792,78.0972,43940.0
2020-09-04 10:40:00,82.08,82.13,81.48,82.08,17980.0,77.9642,78.0117,77.3943,77.9642,17980.0
2020-09-04 10:50:00,81.94,82.28,81.83,82.17,22000.0,77.8312,78.1542,77.7267,78.0497,22000.0
2020-09-04 11:00:00,82.21,82.21,81.55,81.55,10132.0,78.0877,78.0877,77.4608,77.4608,10132.0
2020-09-04 11:10:00,81.58,82.06,81.58,81.83,18348.0,77.4893,77.9452,77.4893,77.7267,18348.0
2020-09-04 11:20:00,81.75,81.75,81.37,81.63,22388.0,77.6507,77.6507,77.2898,77.5368,22388.0
2020-09-04 11:30:00,81.64,82.02,81.64,81.83,28200.0,77.5463,77.9072,77.5463,77.7267,28200.0
2020-09-04 11:40:00,81.77,81.87,81.41,81.57,17084.0,77.6697,77.7647,77.3278,77.4798,17084.0
2020-09-04 11:50:00,81.54,82.29,81.5,82.06,61484.0,77.4513,78.1637,77.4133,77.9452,61484.0
2020-09-04 12:00:00,82.17,82.26,81.91,81.91,15076.0,78.0497,78.1352,77.8027,77.8027,15076.0
2020-09-04 12:10:00,81.93,82.02,81.63,81.77,14492.0,77.8217,77.9072,77.5368,77.6697,14492.0
2020-09-04 12:20:00,81.83,82.2,81.8,82.17,15924.0,77.7267,78.0782,77.6982,78.0497,15924.0
2020-09-04 12:30:00,82.15,82.39,82.13,82.32,20900.0,78.0307,78.2586,78.0117,78.1922,20900.0
2020-09-04 12:40:00,82.48,82.83,82.42,82.68,22452.0,78.3441,78.6766,78.2871,78.5341,22452.0
2020-09-04 12:50:00,82.66,82.77,82.54,82.74,10116.0,78.5151,78.6196,78.4011,78.5911,10116.0
2020-09-04 13:00:00,82.69,82.73,82.49,82.61,11600.0,78.5436,78.5816,78.3536,78.4676,11600.0
2020-09-04 13:10:00,82.63,82.67,82.15,82.15,18376.0,78.4866,78.5246,78.0307,78.0307,18376.0
2020-09-04 13:20:00,82.27,82.58,82.27,82.32,18972.0,78.1447,78.4391,78.1447,78.1922,18972.0
2020-09-04 13:30:00,82.18,82.23,81.95,82.15,11644.0,78.0592,78.1067,77.8407,78.0307,11644.0
2020-09-04 13:40:00,82.21,82.47,82.17,82.45,14564.0,78.0877,78.3346,78.0497,78.3156,14564.0
2020-09-04 13:50:00,82.39,82.43,82.17,82.3,12400.0,78.2586,78.2966,78.0497,78.1732,12400.0
2020-09-04 14:00:00,82.28,82.63,82.21,82.54,53200.0,78.1542,78.4866,78.0877,78.4011,53200.0
2020-09-04 14:10:00,82.52,82.7,82.42,82.56,15400.0,78.3821,78.5531,78.2871,78.4201,15400.0
2020-09-04 14:20:00,82.69,82.83,82.57,82.77,12216.0,78.5436,78.6766,78.4296,78.6196,12216.0
2020-09-04 14:30:00,82.77,82.98,82.59,82.98,12548.0,78.6196,78.8191,78.4486,78.8191,12548.0
2020-09-04 14:40:00,83.11,83.52,83.11,83.43,15856.0,78.9425,79.332,78.9425,79.2465,15856.0
2020-09-04 14:50:00,83.22,83.36,83.2,83.25,40620.0,79.047,79.18,79.028,79.0755,40620.0
2020-09-04 15:00:00,83.29,83.32,83.08,83.08,66312.0,79.1135,79.142,78.914,78.914,66312.0
2020-09-04 15:10:00,83.08,83.3,82.96,83.13,98080.0,78.914,79.123,78.8001,78.9615,98080.0
2020-09-04 15:20:00,83.12,83.14,82.91,82.91,56748.0,78.952,78.971,78.7526,78.7526,56748.0
2020-09-04 15:30:00,82.89,82.95,82.59,82.59,126584.0,78.7336,78.7906,78.4486,78.4486,126584.0
2020-09-04 15:40:00,82.61,83.01,82.57,82.62,92092.0,78.4676,78.8476,78.4296,78.4771,92092.0
2020-09-04 15:50:00,82.62,82.94,82.42,82.75,118944.0,78.4771,78.7811,78.2871,78.6006,118944.0
2020-09-08 09:30:00,82.22,82.22,80.91,80.91,78820.0,78.0972,78.0972,76.8529,76.8529,78820.0
2020-09-08 09:40:00,80.88,80.88,80.08,80.61,21612.0,76.8244,76.8244,76.0645,76.5679,21612.0
2020-09-08 09:50:00,80.55,81.83,80.55,81.75,48292.0,76.5109,77.7267,76.5109,77.6507,48292.0
2020-09-08 10:00:00,81.88,81.88,80.87,81.33,21040.0,77.7742,77.7742,76.8149,77.2518,21040.0
2020-09-08 10:10:00,81.31,81.55,81.26,81.35,15564.0,77.2328,77.4608,77.1853,77.2708,15564.0
2020-09-08 10:20:00,81.35,81.67,81.23,81.63,20992.0,77.2708,77.5747,77.1568,77.5368,20992.0
2020-09-08 10:30:00,81.59,81.83,81.5,81.78,18236.0,77.4988,77.7267,77.4133,77.6792,18236.0
2020-09-08 10:40:00,81.78,81.78,81.17,81.36,62404.0,77.6792,77.6792,77.0998,77.2803,62404.0
2020-09-08 10:50:00,81.41,81.88,81.41,81.75,18908.0,77.3278,77.7742,77.3278,77.6507,18908.0
2020-09-08 11:00:00,81.53,82.1,81.53,81.94,23812.0,77.4418,77.9832,77.4418,77.8312,23812.0
2020-09-08 11:10:00,82.03,82.11,81.88,82.0,10728.0,77.9167,77.9927,77.7742,77.8882,10728.0
2020-09-08 11:20:00,81.89,81.92,81.52,81.68,14004.0,77.7837,77.8122,77.4323,77.5842,14004.0
2020-09-08 11:30:00,81.51,81.58,81.26,81.41,18000.0,77.4228,77.4893,77.1853,77.3278,18000.0
2020-09-08 11:40:00,81.28,81.51,81.15,81.25,33796.0,77.2043,77.4228,77.0808,77.1758,33796.0
2020-09-08 11:50:00,81.26,81.4,81.07,81.35,11288.0,77.1853,77.3183,77.0048,77.2708,11288.0
2020-09-08 12:00:00,81.37,81.46,81.32,81.43,8960.0,77.2898,77.3753,77.2423,77.3468,8960.0
2020-09-08 12:10:00,81.44,81.52,81.32,81.32,12400.0,77.3563,77.4323,77.2423,77.2423,12400.0
2020-09-08 12:20:00,81.39,81.53,81.26,81.26,15452.0,77.3088,77.4418,77.1853,77.1853,15452.0
2020-09-08 12:30:00,81.27,81.44,81.27,81.38,30552.0,77.1948,77.3563,77.1948,77.2993,30552.0
2020-09-08 12:40:00,81.38,81.64,81.36,81.6,8396.0,77.2993,77.5463,77.2803,77.5083,8396.0
2020-09-08 12:50:00,81.58,81.63,81.47,81.5,11376.0,77.4893,77.5368,77.3848,77.4133,11376.0
2020-09-08 13:00:00,81.41,81.49,81.38,81.38,8400.0,77.3278,77.4038,77.2993,77.2993,8400.0
2020-09-08 13:10:00,81.28,81.52,81.28,81.52,8800.0,77.2043,77.4323,77.2043,77.4323,8800.0
2020-09-08 13:20:00,81.5,81.55,81.4,81.46,12024.0,77.4133,77.4608,77.3183,77.3753,12024.0
2020-09-08 13:30:00,81.37,81.49,81.33,81.41,14124.0,77.2898,77.4038,77.2518,77.3278,14124.0
2020-09-08 13:40:00,81.49,81.52,81.41,81.42,26052.0,77.4038,77.4323,77.3278,77.3373,26052.0
2020-09-08 13:50:00,81.41,81.52,81.3,81.32,20716.0,77.3278,77.4323,77.2233,77.2423,20716.0
2020-09-08 14:00:00,81.27,81.35,81.14,81.18,12360.0,77.1948,77.2708,77.0713,77.1093,12360.0
2020-09-08 14:10:00,81.15,81.15,80.84,80.96,29296.0,77.0808,77.0808,76.7864,76.9004,29296.0
2020-09-08 14:20:00,80.88,80.93,80.73,80.79,22924.0,76.8244,76.8719,76.6819,76.7389,22924.0
2020-09-08 14:30:00,80.79,80.79,80.28,80.28,34064.0,76.7389,76.7389,76.2544,76.2544,34064.0
2020-09-08 14:40:00,80.32,80.33,79.96,80.17,47972.0,76.2924,76.3019,75.9505,76.15,47972.0
2020-09-08 14:50:00,80.14,80.6,80.0,80.55,55552.0,76.1215,76.5584,75.9885,76.5109,55552.0
2020-09-08 15:00:00,80.57,80.57,79.98,80.04,35716.0,76.5299,76.5299,75.9695,76.0265,35716.0
2020-09-08 15:10:00,80.13,80.33,80.04,80.08,32200.0,76.112,76.3019,76.0265,76.0645,32200.0
2020-09-08 15:20:00,80.1,80.22,80.02,80.14,84256.0,76.0835,76.1975,76.0075,76.1215,84256.0
2020-09-08 15:30:00,80.15,80.17,79.92,80.01,65228.0,76.131,76.15,75.9125,75.998,65228.0
2020-09-08 15:40:00,80.06,80.13,79.63,79.91,91524.0,76.0455,76.112,75.637,75.903,91524.0
2020-09-08 15:50:00,79.8,79.81,79.47,79.73,148792.0,75.7985,75.808,75.4851,75.732,148792.0
2020-09-09 09:30:00,80.45,80.45,79.81,79.81,44136.0,76.4159,76.4159,75.808,75.808,44136.0
2020-09-09 09:40:00,79.85,80.17,79.79,80.12,62644.0,75.846,76.15,75.789,76.1025,62644.0
2020-09-09 09:50:00,80.27,80.61,80.05,80.61,39924.0,76.2449,76.5679,76.036,76.5679,39924.0
2020-09-09 10:00:00,80.48,80.74,80.47,80.61,67676.0,76.4444,76.6914,76.4349,76.5679,67676.0
2020-09-09 10:10:00,80.7,80.79,80.52,80.74,45888.0,76.6534,76.7389,76.4824,76.6914,45888.0
2020-09-09 10:20:00,80.61,80.7,80.57,80.63,22068.0,76.5679,76.6534,76.5299,76.5869,22068.0
2020-09-09 10:30:00,80.69,80.75,80.63,80.63,18644.0,76.6439,76.7009,76.5869,76.5869,18644.0
2020-09-09 10:40:00,80.66,80.76,80.54,80.57,9636.0,76.6154,76.7104,76.5014,76.5299,9636.0
2020-09-09 10:50:00,80.63,80.72,80.55,80.72,7600.0,76.5869,76.6724,76.5109,76.6724,7600.0
2020-09-09 11:00:00,80.9,81.14,80.9,80.94,24796.0,76.8434,77.0713,76.8434,76.8814,24796.0
2020-09-09 11:10:00,80.91,81.04,80.91,80.93,7804.0,76.8529,76.9763,76.8529,76.8719,7804.0
2020-09-09 11:20:00,81.02,81.28,81.01,81.21,8900.0,76.9573,77.2043,76.9478,77.1378,8900.0
2020-09-09 11:30:00,81.25,81.27,81.1,81.27,8588.0,77.1758,77.1948,77.0333,77.1948,8588.0
2020-09-09 11:40:00,81.29,81.4,81.2,81.38,46840.0,77.2138,77.3183,77.1283,77.2993,46840.0
2020-09-09 11:50:00,81.3,81.3,81.08,81.14,23224.0,77.2233,77.2233,77.0143,77.0713,23224.0
2020-09-09 12:00:00,81.14,81.21,81.02,81.05,30000.0,77.0713,77.1378,76.9573,76.9858,30000.0
2020-09-09 12:10:00,81.04,81.2,80.97,81.2,19668.0,76.9763,77.1283,76.9098,77.1283,19668.0
2020-09-09 12:20:00,81.18,81.25,81.1,81.15,15004.0,77.1093,77.1758,77.0333,77.0808,15004.0
2020-09-09 12:30:00,81.16,81.35,81.16,81.35,6000.0,77.0903,77.2708,77.0903,77.2708,6000.0
2020-09-09 12:40:00,81.39,81.61,81.39,81.57,6428.0,77.3088,77.5178,77.3088,77.4798,6428.0
2020-09-09 12:50:00,81.64,81.65,81.53,81.59,29996.0,77.5463,77.5558,77.4418,77.4988,29996.0
2020-09-09 13:00:00,81.63,81.86,81.57,81.79,19316.0,77.5368,77.7552,77.4798,77.6887,19316.0
2020-09-09 13:10:00,81.87,82.0,81.79,81.8,24136.0,77.7647,77.8882,77.6887,77.6982,24136.0
2020-09-09 13:20:00,81.81,81.88,81.68,81.68,10800.0,77.7077,77.7742,77.5842,77.5842,10800.0
2020-09-09 13:30:00,81.78,81.89,81.72,81.77,15856.0,77.6792,77.7837,77.6222,77.6697,15856.0
2020-09-09 13:40:00,81.77,81.81,81.67,81.76,9208.0,77.6697,77.7077,77.5747,77.6602,9208.0
2020-09-09 13:50:00,81.81,81.83,81.73,81.73,13088.0,77.7077,77.7267,77.6317,77.6317,13088.0
2020-09-09 14:00:00,81.77,81.86,81.65,81.84,13920.0,77.6697,77.7552,77.5558,77.7362,13920.0
2020-09-09 14:10:00,81.83,81.97,81.75,81.89,23876.0,77.7267,77.8597,77.6507,77.7837,23876.0
2020-09-09 14:20:00,81.91,81.91,81.65,81.69,11348.0,77.8027,77.8027,77.5558,77.5937,11348.0
2020-09-09 14:30:00,81.79,81.91,81.79,81.85,15012.0,77.6887,77.8027,77.6887,77.7457,15012.0
2020-09-09 14:40:00,81.87,81.91,81.78,81.8,19440.0,77.7647,77.8027,77.6792,77.6982,19440.0
2020-09-09 14:50:00,81.84,81.89,81.83,81.83,15784.0,77.7362,77.7837,77.7267,77.7267,15784.0
2020-09-09 15:00:00,81.86,81.94,81.86,81.94,9772.0,77.7552,77.8312,77.7552,77.8312,9772.0
2020-09-09 15:10:00,81.91,81.97,81.87,81.95,14932.0,77.8027,77.8597,77.7647,77.8407,14932.0
2020-09-09 15:20:00,82.02,82.02,81.89,81.96,32072.0,77.9072,77.9072,77.7837,77.8502,32072.0
2020-09-09 15:30:00,81.93,82.02,81.7,81.7,40024.0,77.8217,77.9072,77.6032,77.6032,40024.0
2020-09-09 15:40:00,81.7,81.72,81.52,81.63,45224.0,77.6032,77.6222,77.4323,77.5368,45224.0
2020-09-09 15:50:00,81.55,81.83,81.36,81.4,103580.0,77.4608,77.7267,77.2803,77.3183,103580.0
2020-09-10 09:30:00,81.46,81.49,81.03,81.04,47648.0,77.3753,77.4038,76.9668,76.9763,47648.0
2020-09-10 09:40:00,81.14,81.26,81.03,81.07,12492.0,77.0713,77.1853,76.9668,77.0048,12492.0
2020-09-10 09:50:00,81.11,81.43,81.04,81.08,41116.0,77.0428,77.3468,76.9763,77.0143,41116.0
2020-09-10 10:00:00,81.11,81.31,81.06,81.25,22704.0,77.0428,77.2328,76.9953,77.1758,22704.0
2020-09-10 10:10:00,81.22,81.31,81.17,81.28,19064.0,77.1473,77.2328,77.0998,77.2043,19064.0
2020-09-10 10:20:00,81.18,81.25,81.05,81.06,13824.0,77.1093,77.1758,76.9858,76.9953,13824.0
2020-09-10 10:30:00,81.11,81.31,81.11,81.3,12352.0,77.0428,77.2328,77.0428,77.2233,12352.0
2020-09-10 10:40:00,81.29,81.38,80.91,81.05,19108.0,77.2138,77.2993,76.8529,76.9858,19108.0
2020-09-10 10:50:00,81.09,81.18,80.75,80.78,11144.0,77.0238,77.1093,76.7009,76.7294,11144.0
2020-09-10 11:00:00,80.71,81.08,80.71,81.08,4908.0,76.6629,77.0143,76.6629,77.0143,4908.0
2020-09-10 11:10:00,80.92,81.05,80.73,80.78,6800.0,76.8624,76.9858,76.6819,76.7294,6800.0
2020-09-10 11:20:00,81.0,81.11,80.99,81.07,5652.0,76.9383,77.0428,76.9288,77.0048,5652.0
2020-09-10 11:30:00,81.03,81.1,81.01,81.08,12000.0,76.9668,77.0333,76.9478,77.0143,12000.0
2020-09-10 11:40:00,81.12,81.12,80.93,81.01,8724.0,77.0523,77.0523,76.8719,76.9478,8724.0
2020-09-10 11:50:00,81.05,81.05,80.69,80.74,11760.0,76.9858,76.9858,76.6439,76.6914,11760.0
2020-09-10 12:00:00,80.77,80.89,80.66,80.69,15896.0,76.7199,76.8339,76.6154,76.6439,15896.0
2020-09-10 12:10:00,80.76,80.76,80.53,80.61,12236.0,76.7104,76.7104,76.4919,76.5679,12236.0
2020-09-10 12:20:00,80.61,80.61,80.45,80.56,12804.0,76.5679,76.5679,76.4159,76.5204,12804.0
2020-09-10 12:30:00,80.56,80.68,80.34,80.37,20148.0,76.5204,76.6344,76.3114,76.3399,20148.0
2020-09-10 12:40:00,80.39,80.5,80.33,80.43,13620.0,76.3589,76.4634,76.3019,76.3969,13620.0
2020-09-10 12:50:00,80.46,80.7,80.46,80.67,6784.0,76.4254,76.6534,76.4254,76.6249,6784.0
2020-09-10 13:00:00,80.61,80.76,80.57,80.66,7200.0,76.5679,76.7104,76.5299,76.6154,7200.0
2020-09-10 13:10:00,80.7,80.83,80.69,80.83,12628.0,76.6534,76.7769,76.6439,76.7769,12628.0
2020-09-10 13:20:00,80.84,80.84,80.67,80.73,10400.0,76.7864,76.7864,76.6249,76.6819,10400.0
2020-09-10 13:30:00,80.74,80.77,80.7,80.7,9808.0,76.6914,76.7199,76.6534,76.6534,9808.0
2020-09-10 13:40:00,80.66,80.69,80.41,80.44,10736.0,76.6154,76.6439,76.3779,76.4064,10736.0
2020-09-10 13:50:00,80.51,80.51,80.32,80.32,6000.0,76.4729,76.4729,76.2924,76.2924,6000.0
2020-09-10 14:00:00,80.35,80.48,80.33,80.39,7592.0,76.3209,76.4444,76.3019,76.3589,7592.0
2020-09-10 14:10:00,80.39,80.41,79.99,80.08,17224.0,76.3589,76.3779,75.979,76.0645,17224.0
2020-09-10 14:20:00,80.07,80.1,79.29,79.31,25200.0,76.055,76.0835,75.3141,75.3331,25200.0
2020-09-10 14:30:00,79.43,79.66,79.33,79.52,25344.0,75.4471,75.6655,75.3521,75.5326,25344.0
2020-09-10 14:40:00,79.5,79.67,79.38,79.67,15320.0,75.5136,75.675,75.3996,75.675,15320.0
2020-09-10 14:50:00,79.64,79.69,79.43,79.65,19344.0,75.6465,75.694,75.4471,75.656,19344.0
2020-09-10 15:00:00,79.54,79.67,79.16,79.21,76584.0,75.5516,75.675,75.1906,75.2381,76584.0
2020-09-10 15:10:00,79.17,79.25,78.89,78.91,23872.0,75.2001,75.2761,74.9341,74.9531,23872.0
2020-09-10 15:20:00,78.88,79.04,78.71,79.0,26788.0,74.9246,75.0766,74.7632,75.0386,26788.0
2020-09-10 15:30:00,78.92,79.21,78.92,79.2,35508.0,74.9626,75.2381,74.9626,75.2286,35508.0
2020-09-10 15:40:00,79.23,79.53,79.1,79.19,51488.0,75.2571,75.5421,75.1336,75.2191,51488.0
2020-09-10 15:50:00,79.2,79.62,79.14,79.37,98448.0,75.2286,75.6275,75.1716,75.3901,98448.0
2020-09-11 09:30:00,79.55,80.0,79.3,79.78,26572.0,75.5611,75.9885,75.3236,75.7795,26572.0
2020-09-11 09:40:00,79.71,79.91,79.67,79.91,7708.0,75.713,75.903,75.675,75.903,7708.0
2020-09-11 09:50:00,79.96,79.96,79.5,79.54,8320.0,75.9505,75.9505,75.5136,75.5516,8320.0
2020-09-11 10:00:00,79.5,79.82,79.5,79.78,5368.0,75.5136,75.8175,75.5136,75.7795,5368.0
2020-09-11 10:10:00,79.45,80.02,79.45,80.02,10136.0,75.4661,76.0075,75.4661,76.0075,10136.0
2020-09-11 10:20:00,80.0,80.2,80.0,80.2,6880.0,75.9885,76.1785,75.9885,76.1785,6880.0
2020-09-11 10:30:00,80.25,80.27,80.08,80.19,4932.0,76.226,76.2449,76.0645,76.169,4932.0
2020-09-11 10:40:00,80.29,80.66,80.29,80.58,18640.0,76.2639,76.6154,76.2639,76.5394,18640.0
2020-09-11 10:50:00,80.56,80.66,80.45,80.64,10392.0,76.5204,76.6154,76.4159,76.5964,10392.0
2020-09-11 11:00:00,80.66,80.88,80.65,80.88,4792.0,76.6154,76.8244,76.6059,76.8244,4792.0
2020-09-11 11:10:00,80.83,80.96,80.81,80.89,4800.0,76.7769,76.9004,76.7579,76.8339,4800.0
2020-09-11 11:20:00,80.91,80.91,80.66,80.68,16092.0,76.8529,76.8529,76.6154,76.6344,16092.0
2020-09-11 11:30:00,80.59,80.6,80.42,80.42,4000.0,76.5489,76.5584,76.3874,76.3874,4000.0
2020-09-11 11:40:00,80.48,80.51,80.39,80.51,8000.0,76.4444,76.4729,76.3589,76.4729,8000.0
2020-09-11 11:50:00,80.45,80.49,80.27,80.27,7600.0,76.4159,76.4539,76.2449,76.2449,7600.0
2020-09-11 12:00:00,80.27,80.51,80.27,80.39,10808.0,76.2449,76.4729,76.2449,76.3589,10808.0
2020-09-11 12:10:00,80.32,80.38,80.26,80.32,5776.0,76.2924,76.3494,76.2355,76.2924,5776.0
2020-09-11 12:20:00,80.36,80.52,80.36,80.52,13016.0,76.3304,76.4824,76.3304,76.4824,13016.0
2020-09-11 12:30:00,80.32,80.35,80.05,80.07,8464.0,76.2924,76.3209,76.036,76.055,8464.0
2020-09-11 12:40:00,80.03,80.21,79.83,80.21,34768.0,76.017,76.188,75.827,76.188,34768.0
2020-09-11 12:50:00,80.27,80.28,79.9,79.98,8716.0,76.2449,76.2544,75.8935,75.9695,8716.0
2020-09-11 13:00:00,80.01,80.01,79.61,79.79,15068.0,75.998,75.998,75.618,75.789,15068.0
2020-09-11 13:10:00,79.74,79.74,79.46,79.57,13496.0,75.7415,75.7415,75.4756,75.5801,13496.0
2020-09-11 13:20:00,79.66,79.66,79.47,79.6,6400.0,75.6655,75.6655,75.4851,75.6085,6400.0
2020-09-11 13:30:00,79.54,79.82,79.38,79.72,19600.0,75.5516,75.8175,75.3996,75.7225,19600.0
2020-09-11 13:40:00,79.77,79.97,79.77,79.91,8800.0,75.77,75.96,75.77,75.903,8800.0
2020-09-11 13:50:00,79.88,79.99,79.7,79.7,11396.0,75.8745,75.979,75.7035,75.7035,11396.0
2020-09-11 14:00:00,79.59,80.06,79.47,80.06,29716.0,75.599,76.0455,75.4851,76.0455,29716.0
2020-09-11 14:10:00,79.97,80.19,79.97,80.19,2932.0,75.96,76.169,75.96,76.169,2932.0
2020-09-11 14:20:00,79.97,80.12,79.9,79.9,20076.0,75.96,76.1025,75.8935,75.8935,20076.0
2020-09-11 14:30:00,79.97,80.09,79.95,80.09,13712.0,75.96,76.074,75.941,76.074,13712.0
2020-09-11 14:40:00,80.2,80.29,80.01,80.01,14056.0,76.1785,76.2639,75.998,75.998,14056.0
2020-09-11 14:50:00,79.97,80.14,79.97,80.14,2400.0,75.96,76.1215,75.96,76.1215,2400.0
2020-09-11 15:00:00,79.92,80.04,79.87,79.91,6928.0,75.9125,76.0265,75.865,75.903,6928.0
2020-09-11 15:10:00,79.84,80.13,79.73,80.13,8744.0,75.8365,76.112,75.732,76.112,8744.0
2020-09-11 15:20:00,80.15,80.38,80.15,80.37,7616.0,76.131,76.3494,76.131,76.3399,7616.0
2020-09-11 15:30:00,80.38,80.48,80.15,80.2,11644.0,76.3494,76.4444,76.131,76.1785,11644.0
2020-09-11 15:40:00,80.22,80.35,80.16,80.29,15776.0,76.1975,76.3209,76.1405,76.2639,15776.0
2020-09-11 15:50:00,80.24,80.32,80.1,80.21,50080.0,76.2165,76.2924,76.0835,76.188,50080.0
2020-09-14 09:30:00,81.08,81.17,80.98,81.0,20280.0,77.0143,77.0998,76.9193,76.9383,20280.0
2020-09-14 09:40:00,80.95,81.82,80.95,81.65,6552.0,76.8909,77.7172,76.8909,77.5558,6552.0
2020-09-14 09:50:00,81.79,81.97,81.65,81.97,20924.0,77.6887,77.8597,77.5558,77.8597,20924.0
2020-09-14 10:00:00,82.06,82.11,81.91,82.0,8816.0,77.9452,77.9927,77.8027,77.8882,8816.0
2020-09-14 10:10:00,81.97,82.23,81.81,82.02,25184.0,77.8597,78.1067,77.7077,77.9072,25184.0
2020-09-14 10:20:00,82.04,82.08,81.85,81.89,11900.0,77.9262,77.9642,77.7457,77.7837,11900.0
2020-09-14 10:30:00,81.78,81.8,81.72,81.72,4000.0,77.6792,77.6982,77.6222,77.6222,4000.0
2020-09-14 10:40:00,81.77,81.97,81.71,81.89,14000.0,77.6697,77.8597,77.6127,77.7837,14000.0
2020-09-14 10:50:00,81.84,81.9,81.8,81.86,7600.0,77.7362,77.7932,77.6982,77.7552,7600.0
2020-09-14 11:00:00,81.89,81.98,81.82,81.95,6380.0,77.7837,77.8692,77.7172,77.8407,6380.0
2020-09-14 11:10:00,81.9,81.9,81.77,81.77,5700.0,77.7932,77.7932,77.6697,77.6697,5700.0
2020-09-14 11:20:00,81.79,82.11,81.79,82.07,8408.0,77.6887,77.9927,77.6887,77.9547,8408.0
2020-09-14 11:30:00,82.08,82.12,82.03,82.11,12040.0,77.9642,78.0022,77.9167,77.9927,12040.0
2020-09-14 11:40:00,82.11,82.14,82.0,82.0,6460.0,77.9927,78.0212,77.8882,77.8882,6460.0
2020-09-14 11:50:00,82.04,82.15,82.03,82.1,7100.0,77.9262,78.0307,77.9167,77.9832,7100.0
2020-09-14 12:00:00,82.1,82.19,82.08,82.13,6412.0,77.9832,78.0687,77.9642,78.0117,6412.0
2020-09-14 12:10:00,82.04,82.08,82.01,82.08,2800.0,77.9262,77.9642,77.8977,77.9642,2800.0
2020-09-14 12:20:00,82.07,82.11,82.02,82.02,9200.0,77.9547,77.9927,77.9072,77.9072,9200.0
2020-09-14 12:30:00,82.06,82.09,82.02,82.08,6000.0,77.9452,77.9737,77.9072,77.9642,6000.0
2020-09-14 12:40:00,82.11,82.13,82.07,82.11,6752.0,77.9927,78.0117,77.9547,77.9927,6752.0
2020-09-14 12:50:00,82.08,82.14,82.01,82.01,10400.0,77.9642,78.0212,77.8977,77.8977,10400.0
2020-09-14 13:00:00,82.08,82.13,81.92,81.93,8208.0,77.9642,78.0117,77.8122,77.8217,8208.0
2020-09-14 13:10:00,81.87,81.92,81.78,81.81,9200.0,77.7647,77.8122,77.6792,77.7077,9200.0
2020-09-14 13:20:00,81.83,81.83,81.74,81.77,11600.0,77.7267,77.7267,77.6412,77.6697,11600.0
2020-09-14 13:30:00,81.86,81.86,81.63,81.77,8968.0,77.7552,77.7552,77.5368,77.6697,8968.0
2020-09-14 13:40:00,81.83,81.94,81.81,81.91,6400.0,77.7267,77.8312,77.7077,77.8027,6400.0
2020-09-14 13:50:00,81.99,82.09,81.94,82.02,12340.0,77.8787,77.9737,77.8312,77.9072,12340.0
2020-09-14 14:00:00,82.02,82.02,81.92,82.0,8768.0,77.9072,77.9072,77.8122,77.8882,8768.0
2020-09-14 14:10:00,82.03,82.03,81.85,81.85,12380.0,77.9167,77.9167,77.7457,77.7457,12380.0
2020-09-14 14:20:00,81.92,82.0,81.78,81.78,9600.0,77.8122,77.8882,77.6792,77.6792,9600.0
2020-09-14 14:30:00,81.8,81.87,81.77,81.83,7600.0,77.6982,77.7647,77.6697,77.7267,7600.0
2020-09-14 14:40:00,81.9,81.92,81.74,81.82,8400.0,77.7932,77.8122,77.6412,77.7172,8400.0
2020-09-14 14:50:00,81.8,81.97,81.65,81.97,13540.0,77.6982,77.8597,77.5558,77.8597,13540.0
2020-09-14 15:00:00,81.88,81.94,81.78,81.82,6924.0,77.7742,77.8312,77.6792,77.7172,6924.0
2020-09-14 15:10:00,81.82,81.91,81.67,81.9,10828.0,77.7172,77.8027,77.5747,77.7932,10828.0
2020-09-14 15:20:00,81.83,81.92,81.71,81.9,21640.0,77.7267,77.8122,77.6127,77.7932,21640.0
2020-09-14 15:30:00,81.99,82.03,81.89,81.96,31748.0,77.8787,77.9167,77.7837,77.8502,31748.0
2020-09-14 15:40:00,81.96,82.07,81.92,82.05,54836.0,77.8502,77.9547,77.8122,77.9357,54836.0
2020-09-14 15:50:00,82.03,82.08,81.9,81.95,86348.0,77.9167,77.9642,77.7932,77.8407,86348.0
2020-09-15 09:30:00,82.46,82.52,81.87,82.45,61372.0,78.3251,78.3821,77.7647,78.3156,61372.0
2020-09-15 09:40:00,82.58,82.62,82.22,82.23,22800.0,78.4391,78.4771,78.0972,78.1067,22800.0
2020-09-15 09:50:00,82.17,82.4,82.17,82.35,13600.0,78.0497,78.2681,78.0497,78.2207,13600.0
2020-09-15 10:00:00,82.33,82.43,82.27,82.27,15472.0,78.2017,78.2966,78.1447,78.1447,15472.0
2020-09-15 10:10:00,82.38,82.5,82.31,82.36,22000.0,78.2491,78.3631,78.1827,78.2301,22000.0
2020-09-15 10:20:00,82.4,82.54,82.3,82.49,17200.0,78.2681,78.4011,78.1732,78.3536,17200.0
2020-09-15 10:30:00,82.43,82.8,82.39,82.62,39816.0,78.2966,78.6481,78.2586,78.4771,39816.0
2020-09-15 10:40:00,82.57,82.57,82.37,82.46,20048.0,78.4296,78.4296,78.2396,78.3251,20048.0
2020-09-15 10:50:00,82.47,82.66,82.44,82.55,23388.0,78.3346,78.5151,78.3061,78.4106,23388.0
2020-09-15 11:00:00,82.55,82.85,82.52,82.61,27268.0,78.4106,78.6956,78.3821,78.4676,27268.0
2020-09-15 11:10:00,82.7,82.78,82.62,82.78,11872.0,78.5531,78.6291,78.4771,78.6291,11872.0
2020-09-15 11:20:00,82.72,82.74,82.5,82.55,18400.0,78.5721,78.5911,78.3631,78.4106,18400.0
2020-09-15 11:30:00,82.63,82.64,82.51,82.55,7924.0,78.4866,78.4961,78.3726,78.4106,7924.0
2020-09-15 11:40:00,82.49,82.63,82.49,82.55,10400.0,78.3536,78.4866,78.3536,78.4106,10400.0
2020-09-15 11:50:00,82.56,82.56,82.46,82.54,5204.0,78.4201,78.4201,78.3251,78.4011,5204.0
2020-09-15 12:00:00,82.5,82.61,82.47,82.51,8876.0,78.3631,78.4676,78.3346,78.3726,8876.0
2020-09-15 12:10:00,82.49,82.56,82.49,82.53,4800.0,78.3536,78.4201,78.3536,78.3916,4800.0
2020-09-15 12:20:00,82.55,82.62,82.51,82.51,10088.0,78.4106,78.4771,78.3726,78.3726,10088.0
2020-09-15 12:30:00,82.51,82.64,82.51,82.6,16000.0,78.3726,78.4961,78.3726,78.4581,16000.0
2020-09-15 12:40:00,82.67,82.77,82.52,82.52,17696.0,78.5246,78.6196,78.3821,78.3821,17696.0
2020-09-15 12:50:00,82.58,82.59,82.5,82.58,6140.0,78.4391,78.4486,78.3631,78.4391,6140.0
2020-09-15 13:00:00,82.61,82.64,82.56,82.64,7632.0,78.4676,78.4961,78.4201,78.4961,7632.0
2020-09-15 13:10:00,82.64,82.65,82.58,82.63,7536.0,78.4961,78.5056,78.4391,78.4866,7536.0
2020-09-15 13:20:00,82.6,82.68,82.57,82.57,8412.0,78.4581,78.5341,78.4296,78.4296,8412.0
2020-09-15 13:30:00,82.58,82.64,82.56,82.56,8668.0,78.4391,78.4961,78.4201,78.4201,8668.0
2020-09-15 13:40:00,82.55,82.59,82.49,82.53,16256.0,78.4106,78.4486,78.3536,78.3916,16256.0
2020-09-15 13:50:00,82.53,82.56,82.45,82.5,12076.0,78.3916,78.4201,78.3156,78.3631,12076.0
2020-09-15 14:00:00,82.47,82.58,82.47,82.57,16588.0,78.3346,78.4391,78.3346,78.4296,16588.0
2020-09-15 14:10:00,82.58,82.64,82.54,82.55,6000.0,78.4391,78.4961,78.4011,78.4106,6000.0
2020-09-15 14:20:00,82.56,82.58,82.48,82.51,19600.0,78.4201,78.4391,78.3441,78.3726,19600.0
2020-09-15 14:30:00,82.52,82.56,82.45,82.52,34808.0,78.3821,78.4201,78.3156,78.3821,34808.0
2020-09-15 14:40:00,82.53,82.53,82.49,82.52,13356.0,78.3916,78.3916,78.3536,78.3821,13356.0
2020-09-15 14:50:00,82.51,82.52,82.45,82.48,17752.0,78.3726,78.3821,78.3156,78.3441,17752.0
2020-09-15 15:00:00,82.45,82.46,82.18,82.22,19892.0,78.3156,78.3251,78.0592,78.0972,19892.0
2020-09-15 15:10:00,82.22,82.26,81.9,81.9,55964.0,78.0972,78.1352,77.7932,77.7932,55964.0
2020-09-15 15:20:00,81.94,82.1,81.87,82.03,14540.0,77.8312,77.9832,77.7647,77.9167,14540.0
2020-09-15 15:30:00,82.07,82.07,81.8,81.86,14552.0,77.9547,77.9547,77.6982,77.7552,14552.0
2020-09-15 15:40:00,81.85,82.07,81.84,82.07,16700.0,77.7457,77.9547,77.7362,77.9547,16700.0
2020-09-15 15:50:00,82.04,82.14,81.99,82.04,44560.0,77.9262,78.0212,77.8787,77.9262,44560.0
2020-09-16 09:30:00,82.8,82.8,82.18,82.19,29324.0,78.6481,78.6481,78.0592,78.0687,29324.0
2020-09-16 09:40:00,82.13,82.17,81.82,82.02,11672.0,78.0117,78.0497,77.7172,77.9072,11672.0
2020-09-16 09:50:00,82.12,82.3,82.0,82.15,6600.0,78.0022,78.1732,77.8882,78.0307,6600.0
2020-09-16 10:00:00,82.22,82.22,82.02,82.15,8800.0,78.0972,78.0972,77.9072,78.0307,8800.0
2020-09-16 10:10:00,82.15,82.35,82.07,82.07,22048.0,78.0307,78.2207,77.9547,77.9547,22048.0
2020-09-16 10:20:00,82.2,82.31,82.09,82.25,12800.0,78.0782,78.1827,77.9737,78.1257,12800.0
2020-09-16 10:30:00,82.24,82.32,82.09,82.11,16800.0,78.1162,78.1922,77.9737,77.9927,16800.0
2020-09-16 10:40:00,82.11,82.27,82.06,82.1,11896.0,77.9927,78.1447,77.9452,77.9832,11896.0
2020-09-16 10:50:00,82.1,82.25,82.1,82.19,10448.0,77.9832,78.1257,77.9832,78.0687,10448.0
2020-09-16 11:00:00,82.17,82.38,82.17,82.29,11144.0,78.0497,78.2491,78.0497,78.1637,11144.0
2020-09-16 11:10:00,82.4,82.7,82.35,82.69,23200.0,78.2681,78.5531,78.2207,78.5436,23200.0
2020-09-16 11:20:00,82.62,82.68,82.5,82.68,9600.0,78.4771,78.5341,78.3631,78.5341,9600.0
2020-09-16 11:30:00,82.67,82.67,82.54,82.6,7600.0,78.5246,78.5246,78.4011,78.4581,7600.0
2020-09-16 11:40:00,82.55,82.62,82.49,82.6,5600.0,78.4106,78.4771,78.3536,78.4581,5600.0
2020-09-16 11:50:00,82.55,82.61,82.53,82.53,8400.0,78.4106,78.4676,78.3916,78.3916,8400.0
2020-09-16 12:00:00,82.54,82.63,82.47,82.48,9980.0,78.4011,78.4866,78.3346,78.3441,9980.0
2020-09-16 12:10:00,82.44,82.47,82.43,82.44,2800.0,78.3061,78.3346,78.2966,78.3061,2800.0
2020-09-16 12:20:00,82.44,82.45,82.42,82.45,2800.0,78.3061,78.3156,78.2871,78.3156,2800.0
2020-09-16 12:30:00,82.41,82.44,82.36,82.37,4860.0,78.2776,78.3061,78.2301,78.2396,4860.0
2020-09-16 12:40:00,82.4,82.4,82.24,82.24,5800.0,78.2681,78.2681,78.1162,78.1162,5800.0
2020-09-16 12:50:00,82.29,82.36,82.26,82.26,6000.0,78.1637,78.2301,78.1352,78.1352,6000.0
2020-09-16 13:00:00,82.23,82.3,82.19,82.22,4400.0,78.1067,78.1732,78.0687,78.0972,4400.0
2020-09-16 13:10:00,82.21,82.23,82.14,82.16,3200.0,78.0877,78.1067,78.0212,78.0402,3200.0
2020-09-16 13:20:00,82.09,82.09,82.0,82.04,7600.0,77.9737,77.9737,77.8882,77.9262,7600.0
2020-09-16 13:30:00,82.04,82.06,81.82,81.89,28764.0,77.9262,77.9452,77.7172,77.7837,28764.0
2020-09-16 13:40:00,82.02,82.14,82.0,82.14,16000.0,77.9072,78.0212,77.8882,78.0212,16000.0
2020-09-16 13:50:00,82.16,82.41,82.11,82.41,6000.0,78.0402,78.2776,77.9927,78.2776,6000.0
2020-09-16 14:00:00,82.4,82.74,82.27,82.33,20000.0,78.2681,78.5911,78.1447,78.2017,20000.0
2020-09-16 14:10:00,82.33,82.54,82.31,82.35,42828.0,78.2017,78.4011,78.1827,78.2207,42828.0
2020-09-16 14:20:00,82.44,82.5,82.42,82.49,10580.0,78.3061,78.3631,78.2871,78.3536,10580.0
2020-09-16 14:30:00,82.61,82.62,82.44,82.58,13200.0,78.4676,78.4771,78.3061,78.4391,13200.0
2020-09-16 14:40:00,82.57,82.61,82.41,82.41,8400.0,78.4296,78.4676,78.2776,78.2776,8400.0
2020-09-16 14:50:00,82.37,82.38,82.17,82.2,11244.0,78.2396,78.2491,78.0497,78.0782,11244.0
2020-09-16 15:00:00,82.22,82.32,82.07,82.07,12460.0,78.0972,78.1922,77.9547,77.9547,12460.0
2020-09-16 15:10:00,82.1,82.1,81.64,81.97,20696.0,77.9832,77.9832,77.5463,77.8597,20696.0
2020-09-16 15:20:00,81.92,82.04,81.8,81.85,10636.0,77.8122,77.9262,77.6982,77.7457,10636.0
2020-09-16 15:30:00,81.81,81.94,81.58,81.78,12584.0,77.7077,77.8312,77.4893,77.6792,12584.0
2020-09-16 15:40:00,81.69,82.23,81.62,82.05,23012.0,77.5937,78.1067,77.5273,77.9357,23012.0
2020-09-16 15:50:00,81.91,81.99,81.44,81.55,124056.0,77.8027,77.8787,77.3563,77.4608,124056.0
2020-09-17 09:30:00,79.41,80.24,79.25,80.01,65532.0,75.4281,76.2165,75.2761,75.998,65532.0
2020-09-17 09:40:00,80.02,80.39,79.9,79.92,25788.0,76.0075,76.3589,75.8935,75.9125,25788.0
2020-09-17 09:50:00,79.95,80.38,79.89,80.34,18948.0,75.941,76.3494,75.884,76.3114,18948.0
2020-09-17 10:00:00,80.36,80.67,80.25,80.48,22832.0,76.3304,76.6249,76.226,76.4444,22832.0
2020-09-17 10:10:00,80.69,80.69,80.31,80.55,15296.0,76.6439,76.6439,76.2829,76.5109,15296.0
2020-09-17 10:20:00,80.5,80.63,80.12,80.43,30168.0,76.4634,76.5869,76.1025,76.3969,30168.0
2020-09-17 10:30:00,80.44,80.61,80.3,80.61,11200.0,76.4064,76.5679,76.2734,76.5679,11200.0
2020-09-17 10:40:00,80.61,81.18,80.61,81.11,20832.0,76.5679,77.1093,76.5679,77.0428,20832.0
2020-09-17 10:50:00,81.18,81.41,81.17,81.24,18800.0,77.1093,77.3278,77.0998,77.1663,18800.0
2020-09-17 11:00:00,81.46,81.84,81.46,81.84,18604.0,77.3753,77.7362,77.3753,77.7362,18604.0
2020-09-17 11:10:00,81.81,81.86,81.58,81.66,17344.0,77.7077,77.7552,77.4893,77.5652,17344.0
2020-09-17 11:20:00,81.7,81.75,81.47,81.47,6800.0,77.6032,77.6507,77.3848,77.3848,6800.0
2020-09-17 11:30:00,81.55,81.55,81.39,81.45,11600.0,77.4608,77.4608,77.3088,77.3658,11600.0
2020-09-17 11:40:00,81.46,81.56,81.08,81.25,20884.0,77.3753,77.4703,77.0143,77.1758,20884.0
2020-09-17 11:50:00,81.18,81.18,80.8,80.94,14628.0,77.1093,77.1093,76.7484,76.8814,14628.0
2020-09-17 12:00:00,80.87,81.05,80.8,80.83,12104.0,76.8149,76.9858,76.7484,76.7769,12104.0
2020-09-17 12:10:00,80.78,80.78,80.36,80.51,20720.0,76.7294,76.7294,76.3304,76.4729,20720.0
2020-09-17 12:20:00,80.45,80.58,80.25,80.44,8060.0,76.4159,76.5394,76.226,76.4064,8060.0
2020-09-17 12:30:00,80.35,80.54,80.27,80.54,13188.0,76.3209,76.5014,76.2449,76.5014,13188.0
2020-09-17 12:40:00,80.44,80.48,80.1,80.28,18540.0,76.4064,76.4444,76.0835,76.2544,18540.0
2020-09-17 12:50:00,80.15,80.48,80.15,80.47,8076.0,76.131,76.4444,76.131,76.4349,8076.0
2020-09-17 13:00:00,80.56,80.68,80.53,80.58,12548.0,76.5204,76.6344,76.4919,76.5394,12548.0
2020-09-17 13:10:00,80.53,80.56,80.34,80.34,6800.0,76.4919,76.5204,76.3114,76.3114,6800.0
2020-09-17 13:20:00,80.4,80.53,80.32,80.45,6600.0,76.3684,76.4919,76.2924,76.4159,6600.0
2020-09-17 13:30:00,80.63,80.63,80.55,80.55,1200.0,76.5869,76.5869,76.5109,76.5109,1200.0
2020-09-17 13:40:00,80.51,80.68,80.51,80.68,4000.0,76.4729,76.6344,76.4729,76.6344,4000.0
2020-09-17 13:50:00,80.68,80.68,80.54,80.6,16712.0,76.6344,76.6344,76.5014,76.5584,16712.0
2020-09-17 14:00:00,80.67,81.0,80.67,80.98,19000.0,76.6249,76.9383,76.6249,76.9193,19000.0
2020-09-17 14:10:00,80.96,81.01,80.91,80.91,3600.0,76.9004,76.9478,76.8529,76.8529,3600.0
2020-09-17 14:20:00,80.91,80.91,80.55,80.58,21492.0,76.8529,76.8529,76.5109,76.5394,21492.0
2020-09-17 14:30:00,80.44,80.56,80.31,80.31,10000.0,76.4064,76.5204,76.2829,76.2829,10000.0
2020-09-17 14:40:00,80.35,80.7,80.35,80.58,4000.0,76.3209,76.6534,76.3209,76.5394,4000.0
2020-09-17 14:50:00,80.6,80.68,80.53,80.6,14260.0,76.5584,76.6344,76.4919,76.5584,14260.0
2020-09-17 15:00:00,80.58,80.58,80.2,80.34,17000.0,76.5394,76.5394,76.1785,76.3114,17000.0
2020-09-17 15:10:00,80.38,80.73,80.38,80.68,9232.0,76.3494,76.6819,76.3494,76.6344,9232.0
2020-09-17 15:20:00,80.69,80.73,80.52,80.73,24444.0,76.6439,76.6819,76.4824,76.6819,24444.0
2020-09-17 15:30:00,80.7,81.23,80.67,81.23,33456.0,76.6534,77.1568,76.6249,77.1568,33456.0
2020-09-17 15:40:00,81.23,81.36,80.94,81.36,44008.0,77.1568,77.2803,76.8814,77.2803,44008.0
2020-09-17 15:50:00,81.18,81.32,81.08,81.27,76028.0,77.1093,77.2423,77.0143,77.1948,76028.0
2020-09-18 09:30:00,83.01,83.22,82.02,82.29,453636.0,78.8476,79.047,77.9072,78.1637,453636.0
2020-09-18 09:40:00,82.21,82.21,81.63,81.94,20332.0,78.0877,78.0877,77.5368,77.8312,20332.0
2020-09-18 09:50:00,82.01,82.2,81.76,82.15,20988.0,77.8977,78.0782,77.6602,78.0307,20988.0
2020-09-18 10:00:00,82.22,82.29,82.07,82.19,29560.0,78.0972,78.1637,77.9547,78.0687,29560.0
2020-09-18 10:10:00,82.18,82.29,82.06,82.2,14912.0,78.0592,78.1637,77.9452,78.0782,14912.0
2020-09-18 10:20:00,82.03,82.21,81.86,81.9,14820.0,77.9167,78.0877,77.7552,77.7932,14820.0
2020-09-18 10:30:00,81.82,81.82,81.35,81.41,22656.0,77.7172,77.7172,77.2708,77.3278,22656.0
2020-09-18 10:40:00,81.4,81.53,81.2,81.31,15216.0,77.3183,77.4418,77.1283,77.2328,15216.0
2020-09-18 10:50:00,81.3,81.32,80.87,80.89,23460.0,77.2233,77.2423,76.8149,76.8339,23460.0
2020-09-18 11:00:00,80.89,81.26,80.68,81.19,14360.0,76.8339,77.1853,76.6344,77.1188,14360.0
2020-09-18 11:10:00,81.23,81.23,80.84,80.94,20848.0,77.1568,77.1568,76.7864,76.8814,20848.0
2020-09-18 11:20:00,80.85,81.15,80.85,80.97,17996.0,76.7959,77.0808,76.7959,76.9098,17996.0
2020-09-18 11:30:00,80.87,80.94,80.59,80.63,12400.0,76.8149,76.8814,76.5489,76.5869,12400.0
2020-09-18 11:40:00,80.56,80.8,80.35,80.8,17692.0,76.5204,76.7484,76.3209,76.7484,17692.0
2020-09-18 11:50:00,80.8,80.82,80.5,80.57,10932.0,76.7484,76.7674,76.4634,76.5299,10932.0
2020-09-18 12:00:00,80.53,80.58,80.4,80.53,9200.0,76.4919,76.5394,76.3684,76.4919,9200.0
2020-09-18 12:10:00,80.47,80.52,80.11,80.12,17200.0,76.4349,76.4824,76.093,76.1025,17200.0
2020-09-18 12:20:00,80.14,80.16,79.99,80.02,15200.0,76.1215,76.1405,75.979,76.0075,15200.0
2020-09-18 12:30:00,79.99,79.99,79.6,79.6,30420.0,75.979,75.979,75.6085,75.6085,30420.0
2020-09-18 12:40:00,79.64,79.66,79.42,79.51,30224.0,75.6465,75.6655,75.4376,75.5231,30224.0
2020-09-18 12:50:00,79.39,79.94,79.39,79.94,16560.0,75.4091,75.9315,75.4091,75.9315,16560.0
2020-09-18 13:00:00,79.87,80.0,79.7,79.74,21956.0,75.865,75.9885,75.7035,75.7415,21956.0
2020-09-18 13:10:00,79.64,79.81,79.55,79.59,9200.0,75.6465,75.808,75.5611,75.599,9200.0
2020-09-18 13:20:00,79.69,79.71,79.58,79.58,20236.0,75.694,75.713,75.5895,75.5895,20236.0
2020-09-18 13:30:00,79.56,79.64,79.29,79.59,28792.0,75.5706,75.6465,75.3141,75.599,28792.0
2020-09-18 13:40:00,79.61,79.73,79.57,79.73,7600.0,75.618,75.732,75.5801,75.732,7600.0
2020-09-18 13:50:00,79.64,79.83,79.61,79.79,10520.0,75.6465,75.827,75.618,75.789,10520.0
2020-09-18 14:00:00,79.8,79.99,79.66,79.96,23552.0,75.7985,75.979,75.6655,75.9505,23552.0
2020-09-18 14:10:00,79.95,79.95,79.64,79.68,19868.0,75.941,75.941,75.6465,75.6845,19868.0
2020-09-18 14:20:00,79.7,80.04,79.7,80.0,11980.0,75.7035,76.0265,75.7035,75.9885,11980.0
2020-09-18 14:30:00,79.95,80.07,79.92,80.03,12856.0,75.941,76.055,75.9125,76.017,12856.0
2020-09-18 14:40:00,80.1,80.11,79.88,79.88,36040.0,76.0835,76.093,75.8745,75.8745,36040.0
2020-09-18 14:50:00,79.89,80.29,79.84,80.26,9560.0,75.884,76.2639,75.8365,76.2355,9560.0
2020-09-18 15:00:00,80.26,80.32,80.21,80.26,22848.0,76.2355,76.2924,76.188,76.2355,22848.0
2020-09-18 15:10:00,80.27,80.27,80.17,80.24,8552.0,76.2449,76.2449,76.15,76.2165,8552.0
2020-09-18 15:20:00,80.24,80.45,80.1,80.42,9472.0,76.2165,76.4159,76.0835,76.3874,9472.0
2020-09-18 15:30:00,80.48,80.55,80.28,80.36,48456.0,76.4444,76.5109,76.2544,76.3304,48456.0
2020-09-18 15:40:00,80.35,80.43,80.25,80.27,46088.0,76.3209,76.3969,76.226,76.2449,46088.0
2020-09-18 15:50:00,80.26,80.26,79.4,79.59,422612.0,76.2355,76.2355,75.4186,75.599,422612.0
2020-09-21 09:30:00,78.38,78.43,77.52,77.67,51132.0,74.4497,74.4972,73.6328,73.7753,51132.0
2020-09-21 09:40:00,77.69,77.94,77.36,77.94,24628.0,73.7943,74.0318,73.4809,74.0318,24628.0
2020-09-21 09:50:00,78.02,78.07,77.63,77.78,16516.0,74.1078,74.1553,73.7373,73.8798,16516.0
2020-09-21 10:00:00,77.7,77.7,77.04,77.58,36004.0,73.8038,73.8038,73.1769,73.6898,36004.0
2020-09-21 10:10:00,77.58,77.78,77.35,77.43,7600.0,73.6898,73.8798,73.4714,73.5474,7600.0
2020-09-21 10:20:00,77.56,77.56,77.23,77.28,21900.0,73.6708,73.6708,73.3574,73.4049,21900.0
2020-09-21 10:30:00,77.32,77.32,76.91,77.03,22196.0,73.4429,73.4429,73.0534,73.1674,22196.0
2020-09-21 10:40:00,76.96,77.48,76.96,77.48,10720.0,73.1009,73.5949,73.1009,73.5949,10720.0
2020-09-21 10:50:00,77.37,77.77,77.31,77.77,14024.0,73.4904,73.8703,73.4334,73.8703,14024.0
2020-09-21 11:00:00,77.72,78.09,77.72,77.9,19656.0,73.8228,74.1743,73.8228,73.9938,19656.0
2020-09-21 11:10:00,77.93,77.95,77.52,77.63,22520.0,74.0223,74.0413,73.6328,73.7373,22520.0
2020-09-21 11:20:00,77.7,77.73,77.44,77.58,11600.0,73.8038,73.8323,73.5569,73.6898,11600.0
2020-09-21 11:30:00,77.57,77.61,77.32,77.54,16436.0,73.6803,73.7183,73.4429,73.6518,16436.0
2020-09-21 11:40:00,77.54,77.71,77.43,77.69,7220.0,73.6518,73.8133,73.5474,73.7943,7220.0
2020-09-21 11:50:00,77.68,77.87,77.62,77.76,4408.0,73.7848,73.9653,73.7278,73.8608,4408.0
2020-09-21 12:00:00,77.77,78.05,77.77,78.01,9644.0,73.8703,74.1363,73.8703,74.0983,9644.0
2020-09-21 12:10:00,77.95,78.04,77.82,78.04,12768.0,74.0413,74.1268,73.9178,74.1268,12768.0
2020-09-21 12:20:00,77.95,78.07,77.93,78.01,3084.0,74.0413,74.1553,74.0223,74.0983,3084.0
2020-09-21 12:30:00,77.99,77.99,77.78,77.95,7484.0,74.0793,74.0793,73.8798,74.0413,7484.0
2020-09-21 12:40:00,77.97,77.98,77.61,77.67,9076.0,74.0603,74.0698,73.7183,73.7753,9076.0
2020-09-21 12:50:00,77.61,77.69,77.44,77.48,5336.0,73.7183,73.7943,73.5569,73.5949,5336.0
2020-09-21 13:00:00,77.55,77.59,77.44,77.55,10400.0,73.6613,73.6993,73.5569,73.6613,10400.0
2020-09-21 13:10:00,77.6,77.72,77.6,77.71,5176.0,73.7088,73.8228,73.7088,73.8133,5176.0
2020-09-21 13:20:00,77.67,77.88,77.67,77.86,5200.0,73.7753,73.9748,73.7753,73.9558,5200.0
2020-09-21 13:30:00,77.86,78.01,77.79,78.0,11912.0,73.9558,74.0983,73.8893,74.0888,11912.0
2020-09-21 13:40:00,77.84,77.88,77.74,77.82,5600.0,73.9368,73.9748,73.8418,73.9178,5600.0
2020-09-21 13:50:00,77.82,77.91,77.65,77.75,12000.0,73.9178,74.0033,73.7563,73.8513,12000.0
2020-09-21 14:00:00,77.78,77.9,77.75,77.9,12400.0,73.8798,73.9938,73.8513,73.9938,12400.0
2020-09-21 14:10:00,77.91,78.12,77.89,78.0,13200.0,74.0033,74.2028,73.9843,74.0888,13200.0
2020-09-21 14:20:00,78.03,78.34,78.03,78.27,12340.0,74.1173,74.4117,74.1173,74.3452,12340.0
2020-09-21 14:30:00,78.27,78.27,77.9,77.94,11000.0,74.3452,74.3452,73.9938,74.0318,11000.0
2020-09-21 14:40:00,77.96,78.0,77.82,77.89,7020.0,74.0508,74.0888,73.9178,73.9843,7020.0
2020-09-21 14:50:00,77.95,78.31,77.95,78.31,12816.0,74.0413,74.3832,74.0413,74.3832,12816.0
2020-09-21 15:00:00,78.26,78.44,78.24,78.4,23736.0,74.3357,74.5067,74.3167,74.4687,23736.0
2020-09-21 15:10:00,78.41,78.52,78.36,78.52,28500.0,74.4782,74.5827,74.4307,74.5827,28500.0
2020-09-21 15:20:00,78.5,78.73,78.4,78.64,28880.0,74.5637,74.7822,74.4687,74.6967,28880.0
2020-09-21 15:30:00,78.68,78.87,78.44,78.73,37028.0,74.7347,74.9152,74.5067,74.7822,37028.0
2020-09-21 15:40:00,78.79,78.98,78.66,78.87,65432.0,74.8392,75.0196,74.7157,74.9152,65432.0
2020-09-21 15:50:00,78.83,79.21,78.8,79.15,172668.0,74.8772,75.2381,74.8487,75.1811,172668.0
2020-09-22 09:30:00,79.35,80.91,79.22,80.91,68160.0,75.3711,76.8529,75.2476,76.8529,68160.0
2020-09-22 09:40:00,80.58,81.11,80.58,80.8,37196.0,76.5394,77.0428,76.5394,76.7484,37196.0
2020-09-22 09:50:00,80.73,80.83,80.38,80.67,19524.0,76.6819,76.7769,76.3494,76.6249,19524.0
2020-09-22 10:00:00,80.72,81.01,80.49,80.91,16752.0,76.6724,76.9478,76.4539,76.8529,16752.0
2020-09-22 10:10:00,80.88,81.38,80.88,81.33,41304.0,76.8244,77.2993,76.8244,77.2518,41304.0
2020-09-22 10:20:00,81.27,81.62,81.23,81.39,26248.0,77.1948,77.5273,77.1568,77.3088,26248.0
2020-09-22 10:30:00,81.49,81.68,81.2,81.2,26224.0,77.4038,77.5842,77.1283,77.1283,26224.0
2020-09-22 10:40:00,81.16,81.16,80.82,81.03,23940.0,77.0903,77.0903,76.7674,76.9668,23940.0
2020-09-22 10:50:00,81.02,81.21,80.85,80.88,27588.0,76.9573,77.1378,76.7959,76.8244,27588.0
2020-09-22 11:00:00,80.76,80.84,80.68,80.77,16600.0,76.7104,76.7864,76.6344,76.7199,16600.0
2020-09-22 11:10:00,80.83,80.91,80.74,80.74,8904.0,76.7769,76.8529,76.6914,76.6914,8904.0
2020-09-22 11:20:00,80.77,80.8,80.44,80.44,18160.0,76.7199,76.7484,76.4064,76.4064,18160.0
2020-09-22 11:30:00,80.51,80.66,80.32,80.58,28320.0,76.4729,76.6154,76.2924,76.5394,28320.0
2020-09-22 11:40:00,80.61,80.67,80.54,80.58,6048.0,76.5679,76.6249,76.5014,76.5394,6048.0
2020-09-22 11:50:00,80.58,80.78,80.57,80.78,16400.0,76.5394,76.7294,76.5299,76.7294,16400.0
2020-09-22 12:00:00,80.83,80.83,80.63,80.72,19200.0,76.7769,76.7769,76.5869,76.6724,19200.0
2020-09-22 12:10:00,80.73,80.75,80.55,80.56,13320.0,76.6819,76.7009,76.5109,76.5204,13320.0
2020-09-22 12:20:00,80.55,80.66,80.47,80.58,10600.0,76.5109,76.6154,76.4349,76.5394,10600.0
2020-09-22 12:30:00,80.58,80.7,80.58,80.67,11400.0,76.5394,76.6534,76.5394,76.6249,11400.0
2020-09-22 12:40:00,80.6,80.68,80.48,80.56,16436.0,76.5584,76.6344,76.4444,76.5204,16436.0
2020-09-22 12:50:00,80.55,80.56,80.36,80.39,6800.0,76.5109,76.5204,76.3304,76.3589,6800.0
2020-09-22 13:00:00,80.41,80.49,80.36,80.43,6800.0,76.3779,76.4539,76.3304,76.3969,6800.0
2020-09-22 13:10:00,80.43,80.54,80.43,80.48,6800.0,76.3969,76.5014,76.3969,76.4444,6800.0
2020-09-22 13:20:00,80.47,80.56,80.47,80.54,12452.0,76.4349,76.5204,76.4349,76.5014,12452.0
2020-09-22 13:30:00,80.53,80.64,80.53,80.62,14020.0,76.4919,76.5964,76.4919,76.5774,14020.0
2020-09-22 13:40:00,80.57,80.66,80.56,80.65,8408.0,76.5299,76.6154,76.5204,76.6059,8408.0
2020-09-22 13:50:00,80.69,80.84,80.67,80.84,17400.0,76.6439,76.7864,76.6249,76.7864,17400.0
2020-09-22 14:00:00,80.88,81.27,80.88,81.11,50004.0,76.8244,77.1948,76.8244,77.0428,50004.0
2020-09-22 14:10:00,81.08,81.16,81.06,81.09,10400.0,77.0143,77.0903,76.9953,77.0238,10400.0
2020-09-22 14:20:00,81.08,81.1,80.93,81.05,16032.0,77.0143,77.0333,76.8719,76.9858,16032.0
2020-09-22 14:30:00,81.08,81.2,81.05,81.2,17172.0,77.0143,77.1283,76.9858,77.1283,17172.0
2020-09-22 14:40:00,81.24,81.37,81.23,81.33,28560.0,77.1663,77.2898,77.1568,77.2518,28560.0
2020-09-22 14:50:00,81.32,81.5,81.31,81.38,22652.0,77.2423,77.4133,77.2328,77.2993,22652.0
2020-09-22 15:00:00,81.36,81.42,81.28,81.28,17116.0,77.2803,77.3373,77.2043,77.2043,17116.0
2020-09-22 15:10:00,81.28,81.28,80.83,80.97,32876.0,77.2043,77.2043,76.7769,76.9098,32876.0
2020-09-22 15:20:00,80.97,81.28,80.88,81.22,34600.0,76.9098,77.2043,76.8244,77.1473,34600.0
2020-09-22 15:30:00,81.27,81.35,81.08,81.22,33160.0,77.1948,77.2708,77.0143,77.1473,33160.0
2020-09-22 15:40:00,81.25,81.44,81.22,81.43,41896.0,77.1758,77.3563,77.1473,77.3468,41896.0
2020-09-22 15:50:00,81.41,81.41,81.0,81.1,189644.0,77.3278,77.3278,76.9383,77.0333,189644.0
2020-09-23 09:30:00,83.75,84.99,79.67,80.5,158684.0,79.5504,80.7283,75.675,76.4634,158684.0
2020-09-23 09:40:00,80.52,81.96,79.79,81.75,97616.0,76.4824,77.8502,75.789,77.6507,97616.0
2020-09-23 09:50:00,81.79,81.86,81.35,81.72,60684.0,77.6887,77.7552,77.2708,77.6222,60684.0
2020-09-23 10:00:00,81.67,81.71,80.76,80.96,36644.0,77.5747,77.6127,76.7104,76.9004,36644.0
2020-09-23 10:10:00,80.94,81.09,80.0,80.3,53300.0,76.8814,77.0238,75.9885,76.2734,53300.0
2020-09-23 10:20:00,80.38,81.05,80.33,80.8,38472.0,76.3494,76.9858,76.3019,76.7484,38472.0
2020-09-23 10:30:00,80.82,81.25,80.57,81.25,29236.0,76.7674,77.1758,76.5299,77.1758,29236.0
2020-09-23 10:40:00,81.25,82.11,81.21,81.71,52764.0,77.1758,77.9927,77.1378,77.6127,52764.0
2020-09-23 10:50:00,81.78,82.08,81.57,81.78,43252.0,77.6792,77.9642,77.4798,77.6792,43252.0
2020-09-23 11:00:00,81.93,82.35,81.76,82.21,49596.0,77.8217,78.2207,77.6602,78.0877,49596.0
2020-09-23 11:10:00,82.2,82.25,81.77,81.92,49896.0,78.0782,78.1257,77.6697,77.8122,49896.0
2020-09-23 11:20:00,81.9,81.9,81.57,81.69,29312.0,77.7932,77.7932,77.4798,77.5937,29312.0
2020-09-23 11:30:00,81.68,81.85,81.35,81.65,39080.0,77.5842,77.7457,77.2708,77.5558,39080.0
2020-09-23 11:40:00,81.7,81.77,81.29,81.52,34008.0,77.6032,77.6697,77.2138,77.4323,34008.0
2020-09-23 11:50:00,81.53,81.56,81.21,81.29,38572.0,77.4418,77.4703,77.1378,77.2138,38572.0
2020-09-23 12:00:00,81.22,81.27,80.96,80.97,129000.0,77.1473,77.1948,76.9004,76.9098,129000.0
2020-09-23 12:10:00,80.96,80.97,80.55,80.81,13996.0,76.9004,76.9098,76.5109,76.7579,13996.0
2020-09-23 12:20:00,80.75,80.75,80.58,80.65,21332.0,76.7009,76.7009,76.5394,76.6059,21332.0
2020-09-23 12:30:00,80.64,80.89,80.63,80.89,20324.0,76.5964,76.8339,76.5869,76.8339,20324.0
2020-09-23 12:40:00,80.94,80.96,80.69,80.8,20632.0,76.8814,76.9004,76.6439,76.7484,20632.0
2020-09-23 12:50:00,80.72,80.86,80.72,80.8,11024.0,76.6724,76.8054,76.6724,76.7484,11024.0
2020-09-23 13:00:00,80.75,80.75,80.62,80.66,10848.0,76.7009,76.7009,76.5774,76.6154,10848.0
2020-09-23 13:10:00,80.76,80.79,80.53,80.67,13600.0,76.7104,76.7389,76.4919,76.6249,13600.0
2020-09-23 13:20:00,80.67,80.77,80.58,80.58,19288.0,76.6249,76.7199,76.5394,76.5394,19288.0
2020-09-23 13:30:00,80.6,80.98,80.6,80.97,52408.0,76.5584,76.9193,76.5584,76.9098,52408.0
2020-09-23 13:40:00,80.9,81.0,80.73,80.73,18592.0,76.8434,76.9383,76.6819,76.6819,18592.0
2020-09-23 13:50:00,80.67,80.71,80.32,80.49,16780.0,76.6249,76.6629,76.2924,76.4539,16780.0
2020-09-23 14:00:00,80.49,80.49,80.14,80.14,32056.0,76.4539,76.4539,76.1215,76.1215,32056.0
2020-09-23 14:10:00,80.13,80.22,79.51,79.71,58624.0,76.112,76.1975,75.5231,75.713,58624.0
2020-09-23 14:20:00,79.78,79.78,79.62,79.72,36532.0,75.7795,75.7795,75.6275,75.7225,36532.0
2020-09-23 14:30:00,79.65,79.7,79.51,79.51,22036.0,75.656,75.7035,75.5231,75.5231,22036.0
2020-09-23 14:40:00,79.43,79.53,79.25,79.34,33992.0,75.4471,75.5421,75.2761,75.3616,33992.0
2020-09-23 14:50:00,79.39,79.43,78.99,79.1,19600.0,75.4091,75.4471,75.0291,75.1336,19600.0
2020-09-23 15:00:00,79.13,79.23,78.8,78.84,26664.0,75.1621,75.2571,74.8487,74.8867,26664.0
2020-09-23 15:10:00,78.86,78.92,78.5,78.72,38272.0,74.9057,74.9626,74.5637,74.7727,38272.0
2020-09-23 15:20:00,78.68,78.79,78.33,78.72,39268.0,74.7347,74.8392,74.4022,74.7727,39268.0
2020-09-23 15:30:00,78.64,78.83,78.48,78.78,43180.0,74.6967,74.8772,74.5447,74.8297,43180.0
2020-09-23 15:40:00,78.83,79.08,78.77,78.82,62732.0,74.8772,75.1146,74.8202,74.8677,62732.0
2020-09-23 15:50:00,78.88,79.45,78.81,79.22,278636.0,74.9246,75.4661,74.8582,75.2476,278636.0
2020-09-24 09:30:00,80.48,80.5,79.0,79.08,110136.0,76.4444,76.4634,75.0386,75.1146,110136.0
2020-09-24 09:40:00,78.91,79.4,78.77,79.23,30180.0,74.9531,75.4186,74.8202,75.2571,30180.0
2020-09-24 09:50:00,79.32,79.54,79.05,79.06,78820.0,75.3426,75.5516,75.0861,75.0956,78820.0
2020-09-24 10:00:00,79.12,79.68,79.12,79.57,20552.0,75.1526,75.6845,75.1526,75.5801,20552.0
2020-09-24 10:10:00,79.52,79.7,79.42,79.62,15200.0,75.5326,75.7035,75.4376,75.6275,15200.0
2020-09-24 10:20:00,79.5,79.5,79.03,79.13,18848.0,75.5136,75.5136,75.0671,75.1621,18848.0
2020-09-24 10:30:00,79.14,79.14,78.94,78.98,15552.0,75.1716,75.1716,74.9816,75.0196,15552.0
2020-09-24 10:40:00,78.97,79.2,78.92,79.13,14144.0,75.0101,75.2286,74.9626,75.1621,14144.0
2020-09-24 10:50:00,79.05,79.31,78.97,79.24,24444.0,75.0861,75.3331,75.0101,75.2666,24444.0
2020-09-24 11:00:00,79.21,79.35,79.12,79.18,16916.0,75.2381,75.3711,75.1526,75.2096,16916.0
2020-09-24 11:10:00,79.2,79.54,79.11,79.16,23804.0,75.2286,75.5516,75.1431,75.1906,23804.0
2020-09-24 11:20:00,79.16,79.33,79.15,79.19,20976.0,75.1906,75.3521,75.1811,75.2191,20976.0
2020-09-24 11:30:00,79.24,79.38,79.18,79.36,15504.0,75.2666,75.3996,75.2096,75.3806,15504.0
2020-09-24 11:40:00,79.41,79.66,79.26,79.26,15200.0,75.4281,75.6655,75.2856,75.2856,15200.0
2020-09-24 11:50:00,79.28,79.42,79.17,79.38,26000.0,75.3046,75.4376,75.2001,75.3996,26000.0
2020-09-24 12:00:00,79.39,79.64,79.34,79.64,11612.0,75.4091,75.6465,75.3616,75.6465,11612.0
2020-09-24 12:10:00,79.66,79.66,79.47,79.55,9200.0,75.6655,75.6655,75.4851,75.5611,9200.0
2020-09-24 12:20:00,79.64,79.66,79.48,79.57,5200.0,75.6465,75.6655,75.4946,75.5801,5200.0
2020-09-24 12:30:00,79.41,79.48,79.21,79.21,8236.0,75.4281,75.4946,75.2381,75.2381,8236.0
2020-09-24 12:40:00,79.17,79.33,79.16,79.33,5600.0,75.2001,75.3521,75.1906,75.3521,5600.0
2020-09-24 12:50:00,79.33,79.39,79.17,79.36,28000.0,75.3521,75.4091,75.2001,75.3806,28000.0
2020-09-24 13:00:00,79.38,79.53,79.2,79.45,144908.0,75.3996,75.5421,75.2286,75.4661,144908.0
2020-09-24 13:10:00,79.47,79.7,79.42,79.67,23408.0,75.4851,75.7035,75.4376,75.675,23408.0
2020-09-24 13:20:00,79.68,79.88,79.65,79.71,20856.0,75.6845,75.8745,75.656,75.713,20856.0
2020-09-24 13:30:00,79.74,80.0,79.74,79.92,28032.0,75.7415,75.9885,75.7415,75.9125,28032.0
2020-09-24 13:40:00,79.95,80.09,79.9,80.06,56376.0,75.941,76.074,75.8935,76.0455,56376.0
2020-09-24 13:50:00,80.04,80.09,79.69,79.69,18144.0,76.0265,76.074,75.694,75.694,18144.0
2020-09-24 14:00:00,79.77,79.83,79.52,79.63,7600.0,75.77,75.827,75.5326,75.637,7600.0
2020-09-24 14:10:00,79.67,79.72,79.21,79.31,18548.0,75.675,75.7225,75.2381,75.3331,18548.0
2020-09-24 14:20:00,79.28,79.55,79.2,79.5,12000.0,75.3046,75.5611,75.2286,75.5136,12000.0
2020-09-24 14:30:00,79.52,79.75,79.46,79.73,14200.0,75.5326,75.751,75.4756,75.732,14200.0
2020-09-24 14:40:00,79.77,79.97,79.5,79.51,19644.0,75.77,75.96,75.5136,75.5231,19644.0
2020-09-24 14:50:00,79.53,79.55,79.22,79.22,24460.0,75.5421,75.5611,75.2476,75.2476,24460.0
2020-09-24 15:00:00,79.23,79.31,79.15,79.24,21016.0,75.2571,75.3331,75.1811,75.2666,21016.0
2020-09-24 15:10:00,79.18,79.32,79.08,79.08,32524.0,75.2096,75.3426,75.1146,75.1146,32524.0
2020-09-24 15:20:00,79.1,79.13,78.86,78.92,25196.0,75.1336,75.1621,74.9057,74.9626,25196.0
2020-09-24 15:30:00,78.94,79.25,78.86,79.25,52264.0,74.9816,75.2761,74.9057,75.2761,52264.0
2020-09-24 15:40:00,79.21,79.61,79.16,79.48,104804.0,75.2381,75.618,75.1906,75.4946,104804.0
2020-09-24 15:50:00,79.41,79.86,79.36,79.61,213436.0,75.4281,75.8555,75.3806,75.618,213436.0
2020-09-25 09:30:00,78.78,79.43,78.69,79.2,34332.0,74.8297,75.4471,74.7442,75.2286,34332.0
2020-09-25 09:40:00,79.44,79.71,79.26,79.47,11600.0,75.4566,75.713,75.2856,75.4851,11600.0
2020-09-25 09:50:00,79.26,80.23,79.26,80.06,20372.0,75.2856,76.207,75.2856,76.0455,20372.0
2020-09-25 10:00:00,80.15,80.15,79.75,79.77,34220.0,76.131,76.131,75.751,75.77,34220.0
2020-09-25 10:10:00,79.79,79.95,79.51,79.95,15736.0,75.789,75.941,75.5231,75.941,15736.0
2020-09-25 10:20:00,80.0,80.28,79.94,80.18,15840.0,75.9885,76.2544,75.9315,76.1595,15840.0
2020-09-25 10:30:00,80.09,80.58,80.09,80.58,50076.0,76.074,76.5394,76.074,76.5394,50076.0
2020-09-25 10:40:00,80.74,80.74,80.32,80.53,14000.0,76.6914,76.6914,76.2924,76.4919,14000.0
2020-09-25 10:50:00,80.55,80.79,80.55,80.64,9600.0,76.5109,76.7389,76.5109,76.5964,9600.0
2020-09-25 11:00:00,80.67,80.73,80.5,80.58,11324.0,76.6249,76.6819,76.4634,76.5394,11324.0
2020-09-25 11:10:00,80.58,80.9,80.58,80.87,20068.0,76.5394,76.8434,76.5394,76.8149,20068.0
2020-09-25 11:20:00,80.86,81.13,80.77,81.07,29652.0,76.8054,77.0618,76.7199,77.0048,29652.0
2020-09-25 11:30:00,81.11,81.17,80.9,80.9,9600.0,77.0428,77.0998,76.8434,76.8434,9600.0
2020-09-25 11:40:00,81.03,81.03,80.86,80.92,7600.0,76.9668,76.9668,76.8054,76.8624,7600.0
2020-09-25 11:50:00,80.88,80.96,80.83,80.85,11308.0,76.8244,76.9004,76.7769,76.7959,11308.0
2020-09-25 12:00:00,80.79,81.22,80.79,81.2,21140.0,76.7389,77.1473,76.7389,77.1283,21140.0
2020-09-25 12:10:00,81.17,81.31,80.94,80.96,29392.0,77.0998,77.2328,76.8814,76.9004,29392.0
2020-09-25 12:20:00,81.03,81.03,80.91,81.02,11200.0,76.9668,76.9668,76.8529,76.9573,11200.0
2020-09-25 12:30:00,81.04,81.1,80.8,80.97,35588.0,76.9763,77.0333,76.7484,76.9098,35588.0
2020-09-25 12:40:00,81.01,81.2,81.01,81.1,20064.0,76.9478,77.1283,76.9478,77.0333,20064.0
2020-09-25 12:50:00,81.05,81.13,81.03,81.05,35112.0,76.9858,77.0618,76.9668,76.9858,35112.0
2020-09-25 13:00:00,81.1,81.52,81.1,81.42,15600.0,77.0333,77.4323,77.0333,77.3373,15600.0
2020-09-25 13:10:00,81.4,81.46,81.21,81.25,28800.0,77.3183,77.3753,77.1378,77.1758,28800.0
2020-09-25 13:20:00,81.23,81.31,81.2,81.26,16220.0,77.1568,77.2328,77.1283,77.1853,16220.0
2020-09-25 13:30:00,81.27,81.27,81.19,81.23,15688.0,77.1948,77.1948,77.1188,77.1568,15688.0
2020-09-25 13:40:00,81.26,81.46,81.23,81.44,23420.0,77.1853,77.3753,77.1568,77.3563,23420.0
2020-09-25 13:50:00,81.47,81.58,81.47,81.52,12340.0,77.3848,77.4893,77.3848,77.4323,12340.0
2020-09-25 14:00:00,81.48,81.73,81.46,81.68,11432.0,77.3943,77.6317,77.3753,77.5842,11432.0
2020-09-25 14:10:00,81.69,81.78,81.39,81.76,24828.0,77.5937,77.6792,77.3088,77.6602,24828.0
2020-09-25 14:20:00,81.74,81.74,81.63,81.66,8996.0,77.6412,77.6412,77.5368,77.5652,8996.0
2020-09-25 14:30:00,81.64,81.67,81.51,81.65,14244.0,77.5463,77.5747,77.4228,77.5558,14244.0
2020-09-25 14:40:00,81.64,81.67,81.56,81.66,6000.0,77.5463,77.5747,77.4703,77.5652,6000.0
2020-09-25 14:50:00,81.67,81.75,81.64,81.75,11348.0,77.5747,77.6507,77.5463,77.6507,11348.0
2020-09-25 15:00:00,81.74,81.94,81.72,81.94,22400.0,77.6412,77.8312,77.6222,77.8312,22400.0
2020-09-25 15:10:00,81.92,82.01,81.81,81.89,35540.0,77.8122,77.8977,77.7077,77.7837,35540.0
2020-09-25 15:20:00,81.89,82.12,81.89,82.09,22256.0,77.7837,78.0022,77.7837,77.9737,22256.0
2020-09-25 15:30:00,82.04,82.04,81.81,81.81,16400.0,77.9262,77.9262,77.7077,77.7077,16400.0
2020-09-25 15:40:00,81.84,82.01,81.61,82.01,32956.0,77.7362,77.8977,77.5178,77.8977,32956.0
2020-09-25 15:50:00,81.96,81.97,81.77,81.8,88748.0,77.8502,77.8597,77.6697,77.6982,88748.0
2020-09-28 09:30:00,82.5,83.32,82.5,83.16,100528.0,78.3631,79.142,78.3631,78.99,100528.0
2020-09-28 09:40:00,83.22,83.47,83.15,83.38,36960.0,79.047,79.2845,78.9805,79.199,36960.0
2020-09-28 09:50:00,83.44,83.44,83.14,83.3,19392.0,79.256,79.256,78.971,79.123,19392.0
2020-09-28 10:00:00,83.34,83.38,83.21,83.3,18900.0,79.161,79.199,79.0375,79.123,18900.0
2020-09-28 10:10:00,83.3,83.72,83.23,83.72,30908.0,79.123,79.522,79.0565,79.522,30908.0
2020-09-28 10:20:00,83.69,84.0,83.65,83.76,55120.0,79.4935,79.7879,79.4555,79.5599,55120.0
2020-09-28 10:30:00,83.76,84.06,83.7,83.88,30840.0,79.5599,79.8449,79.503,79.6739,30840.0
2020-09-28 10:40:00,83.93,84.01,83.75,83.77,17996.0,79.7214,79.7974,79.5504,79.5694,17996.0
2020-09-28 10:50:00,83.67,83.73,83.56,83.6,16752.0,79.4745,79.5315,79.37,79.408,16752.0
2020-09-28 11:00:00,83.66,83.75,83.61,83.7,13328.0,79.465,79.5504,79.4175,79.503,13328.0
2020-09-28 11:10:00,83.75,84.05,83.69,83.97,15800.0,79.5504,79.8354,79.4935,79.7594,15800.0
2020-09-28 11:20:00,83.95,84.02,83.8,83.93,9200.0,79.7404,79.8069,79.5979,79.7214,9200.0
2020-09-28 11:30:00,83.86,84.04,83.86,84.04,9200.0,79.6549,79.8259,79.6549,79.8259,9200.0
2020-09-28 11:40:00,84.02,84.02,83.86,83.95,9476.0,79.8069,79.8069,79.6549,79.7404,9476.0
2020-09-28 11:50:00,83.97,84.02,83.84,83.84,12128.0,79.7594,79.8069,79.6359,79.6359,12128.0
2020-09-28 12:00:00,83.81,83.82,83.68,83.79,15192.0,79.6074,79.6169,79.484,79.5884,15192.0
2020-09-28 12:10:00,83.79,83.86,83.59,83.59,8792.0,79.5884,79.6549,79.3985,79.3985,8792.0
2020-09-28 12:20:00,83.64,83.72,83.62,83.66,5724.0,79.446,79.522,79.427,79.465,5724.0
2020-09-28 12:30:00,83.6,83.64,83.5,83.5,8000.0,79.408,79.446,79.313,79.313,8000.0
2020-09-28 12:40:00,83.54,83.63,83.52,83.53,12596.0,79.351,79.4365,79.332,79.3415,12596.0
2020-09-28 12:50:00,83.56,83.6,83.53,83.55,11600.0,79.37,79.408,79.3415,79.3605,11600.0
2020-09-28 13:00:00,83.57,83.63,83.5,83.53,12000.0,79.3795,79.4365,79.313,79.3415,12000.0
2020-09-28 13:10:00,83.54,83.6,83.54,83.56,10400.0,79.351,79.408,79.351,79.37,10400.0
2020-09-28 13:20:00,83.56,83.79,83.56,83.75,17316.0,79.37,79.5884,79.37,79.5504,17316.0
2020-09-28 13:30:00,83.77,83.92,83.77,83.86,16992.0,79.5694,79.7119,79.5694,79.6549,16992.0
2020-09-28 13:40:00,83.81,83.89,83.71,83.71,7600.0,79.6074,79.6834,79.5125,79.5125,7600.0
2020-09-28 13:50:00,83.82,83.96,83.81,83.94,14200.0,79.6169,79.7499,79.6074,79.7309,14200.0
2020-09-28 14:00:00,83.97,83.97,83.81,83.97,6000.0,79.7594,79.7594,79.6074,79.7594,6000.0
2020-09-28 14:10:00,83.98,84.1,83.98,84.08,11340.0,79.7689,79.8829,79.7689,79.8639,11340.0
2020-09-28 14:20:00,84.0,84.02,83.86,83.89,15708.0,79.7879,79.8069,79.6549,79.6834,15708.0
2020-09-28 14:30:00,83.93,83.98,83.91,83.94,5488.0,79.7214,79.7689,79.7024,79.7309,5488.0
2020-09-28 14:40:00,83.92,83.93,83.67,83.67,21608.0,79.7119,79.7214,79.4745,79.4745,21608.0
2020-09-28 14:50:00,83.7,83.82,83.7,83.8,8984.0,79.503,79.6169,79.503,79.5979,8984.0
2020-09-28 15:00:00,83.77,83.92,83.73,83.84,14516.0,79.5694,79.7119,79.5315,79.6359,14516.0
2020-09-28 15:10:00,83.8,84.02,83.75,83.87,16420.0,79.5979,79.8069,79.5504,79.6644,16420.0
2020-09-28 15:20:00,83.89,83.95,83.82,83.86,15444.0,79.6834,79.7404,79.6169,79.6549,15444.0
2020-09-28 15:30:00,83.83,83.85,83.66,83.78,73224.0,79.6264,79.6454,79.465,79.5789,73224.0
2020-09-28 15:40:00,83.75,84.22,83.75,84.07,72124.0,79.5504,79.9969,79.5504,79.8544,72124.0
2020-09-28 15:50:00,84.02,84.34,83.86,84.07,243972.0,79.8069,80.1109,79.6549,79.8544,243972.0
2020-09-29 09:30:00,81.94,83.23,81.94,83.04,119956.0,77.8312,79.0565,77.8312,78.8761,119956.0
2020-09-29 09:40:00,83.04,83.44,83.04,83.35,43264.0,78.8761,79.256,78.8761,79.1705,43264.0
2020-09-29 09:50:00,83.4,83.47,83.2,83.46,8800.0,79.218,79.2845,79.028,79.275,8800.0
2020-09-29 10:00:00,83.4,83.79,83.4,83.56,10780.0,79.218,79.5884,79.218,79.37,10780.0
2020-09-29 10:10:00,83.42,83.69,83.42,83.58,6000.0,79.237,79.4935,79.237,79.389,6000.0
2020-09-29 10:20:00,83.36,83.48,83.3,83.47,5600.0,79.18,79.294,79.123,79.2845,5600.0
2020-09-29 10:30:00,83.28,83.32,82.74,82.74,10400.0,79.104,79.142,78.5911,78.5911,10400.0
2020-09-29 10:40:00,82.69,82.78,82.56,82.78,11520.0,78.5436,78.6291,78.4201,78.6291,11520.0
2020-09-29 10:50:00,82.87,82.89,82.68,82.69,22884.0,78.7146,78.7336,78.5341,78.5436,22884.0
2020-09-29 11:00:00,82.71,82.71,82.35,82.44,37128.0,78.5626,78.5626,78.2207,78.3061,37128.0
2020-09-29 11:10:00,82.55,82.81,82.51,82.81,14200.0,78.4106,78.6576,78.3726,78.6576,14200.0
2020-09-29 11:20:00,82.83,82.98,82.81,82.83,17876.0,78.6766,78.8191,78.6576,78.6766,17876.0
2020-09-29 11:30:00,82.84,83.15,82.84,83.14,22848.0,78.6861,78.9805,78.6861,78.971,22848.0
2020-09-29 11:40:00,83.0,83.0,82.65,82.65,8000.0,78.8381,78.8381,78.5056,78.5056,8000.0
2020-09-29 11:50:00,82.7,82.83,82.69,82.76,8960.0,78.5531,78.6766,78.5436,78.6101,8960.0
2020-09-29 12:00:00,82.77,82.8,82.55,82.69,16400.0,78.6196,78.6481,78.4106,78.5436,16400.0
2020-09-29 12:10:00,82.69,82.81,82.67,82.81,7512.0,78.5436,78.6576,78.5246,78.6576,7512.0
2020-09-29 12:20:00,82.8,82.86,82.75,82.86,5600.0,78.6481,78.7051,78.6006,78.7051,5600.0
2020-09-29 12:30:00,82.84,82.91,82.75,82.89,8448.0,78.6861,78.7526,78.6006,78.7336,8448.0
2020-09-29 12:40:00,82.92,82.95,82.82,82.93,8080.0,78.7621,78.7906,78.6671,78.7716,8080.0
2020-09-29 12:50:00,82.97,83.0,82.85,82.85,11372.0,78.8096,78.8381,78.6956,78.6956,11372.0
2020-09-29 13:00:00,82.85,82.87,82.62,82.67,16456.0,78.6956,78.7146,78.4771,78.5246,16456.0
2020-09-29 13:10:00,82.68,82.68,82.57,82.67,9788.0,78.5341,78.5341,78.4296,78.5246,9788.0
2020-09-29 13:20:00,82.7,82.84,82.66,82.82,7600.0,78.5531,78.6861,78.5151,78.6671,7600.0
2020-09-29 13:30:00,82.86,82.86,82.77,82.77,10000.0,78.7051,78.7051,78.6196,78.6196,10000.0
2020-09-29 13:40:00,82.75,82.82,82.74,82.82,7600.0,78.6006,78.6671,78.5911,78.6671,7600.0
2020-09-29 13:50:00,82.88,82.92,82.76,82.82,20212.0,78.7241,78.7621,78.6101,78.6671,20212.0
2020-09-29 14:00:00,82.86,82.88,82.84,82.88,5404.0,78.7051,78.7241,78.6861,78.7241,5404.0
2020-09-29 14:10:00,82.92,82.97,82.86,82.96,7288.0,78.7621,78.8096,78.7051,78.8001,7288.0
2020-09-29 14:20:00,82.97,83.17,82.93,83.17,6400.0,78.8096,78.9995,78.7716,78.9995,6400.0
2020-09-29 14:30:00,83.14,83.25,83.03,83.09,9660.0,78.971,79.0755,78.8666,78.9235,9660.0
2020-09-29 14:40:00,83.02,83.1,83.02,83.09,3728.0,78.8571,78.933,78.8571,78.9235,3728.0
2020-09-29 14:50:00,83.11,83.15,83.0,83.1,9400.0,78.9425,78.9805,78.8381,78.933,9400.0
2020-09-29 15:00:00,83.09,83.16,83.05,83.05,8400.0,78.9235,78.99,78.8855,78.8855,8400.0
2020-09-29 15:10:00,83.06,83.11,83.0,83.01,15612.0,78.895,78.9425,78.8381,78.8476,15612.0
2020-09-29 15:20:00,83.03,83.03,82.85,82.86,10000.0,78.8666,78.8666,78.6956,78.7051,10000.0
2020-09-29 15:30:00,82.85,82.94,82.74,82.74,17980.0,78.6956,78.7811,78.5911,78.5911,17980.0
2020-09-29 15:40:00,82.72,82.85,82.67,82.84,19688.0,78.5721,78.6956,78.5246,78.6861,19688.0
2020-09-29 15:50:00,82.81,82.88,82.56,82.57,78084.0,78.6576,78.7241,78.4201,78.4296,78084.0
2020-09-30 09:30:00,83.69,83.69,82.92,83.42,35552.0,79.4935,79.4935,78.7621,79.237,35552.0
2020-09-30 09:40:00,83.27,83.42,83.16,83.42,10044.0,79.0945,79.237,78.99,79.237,10044.0
2020-09-30 09:50:00,83.42,83.75,83.42,83.75,11572.0,79.237,79.5504,79.237,79.5504,11572.0
2020-09-30 10:00:00,83.78,84.12,83.62,84.01,10036.0,79.5789,79.9019,79.427,79.7974,10036.0
2020-09-30 10:10:00,84.05,84.22,83.74,84.19,17652.0,79.8354,79.9969,79.541,79.9684,17652.0
2020-09-30 10:20:00,84.23,84.29,84.07,84.07,13636.0,80.0064,80.0634,79.8544,79.8544,13636.0
2020-09-30 10:30:00,84.1,84.17,84.07,84.07,4800.0,79.8829,79.9494,79.8544,79.8544,4800.0
2020-09-30 10:40:00,84.17,84.17,84.0,84.14,8492.0,79.9494,79.9494,79.7879,79.9209,8492.0
2020-09-30 10:50:00,84.1,84.12,83.92,83.92,21116.0,79.8829,79.9019,79.7119,79.7119,21116.0
2020-09-30 11:00:00,83.74,83.94,83.7,83.83,10804.0,79.541,79.7309,79.503,79.6264,10804.0
2020-09-30 11:10:00,83.84,83.98,83.84,83.95,10000.0,79.6359,79.7689,79.6359,79.7404,10000.0
2020-09-30 11:20:00,84.04,84.12,83.91,83.91,10872.0,79.8259,79.9019,79.7024,79.7024,10872.0
2020-09-30 11:30:00,83.91,83.92,83.72,83.82,10384.0,79.7024,79.7119,79.522,79.6169,10384.0
2020-09-30 11:40:00,83.86,83.96,83.84,83.9,9200.0,79.6549,79.7499,79.6359,79.6929,9200.0
2020-09-30 11:50:00,83.88,83.93,83.77,83.77,8000.0,79.6739,79.7214,79.5694,79.5694,8000.0
2020-09-30 12:00:00,83.78,83.78,83.59,83.61,6800.0,79.5789,79.5789,79.3985,79.4175,6800.0
2020-09-30 12:10:00,83.63,83.67,83.53,83.61,13600.0,79.4365,79.4745,79.3415,79.4175,13600.0
2020-09-30 12:20:00,83.63,83.72,83.63,83.7,6000.0,79.4365,79.522,79.4365,79.503,6000.0
2020-09-30 12:30:00,83.69,83.71,83.55,83.55,5804.0,79.4935,79.5125,79.3605,79.3605,5804.0
2020-09-30 12:40:00,83.59,83.6,83.52,83.57,5600.0,79.3985,79.408,79.332,79.3795,5600.0
2020-09-30 12:50:00,83.61,83.68,83.59,83.63,7200.0,79.4175,79.484,79.3985,79.4365,7200.0
2020-09-30 13:00:00,83.49,83.49,83.38,83.38,4800.0,79.3035,79.3035,79.199,79.199,4800.0
2020-09-30 13:10:00,83.44,83.52,83.41,83.5,9200.0,79.256,79.332,79.2275,79.313,9200.0
2020-09-30 13:20:00,83.47,83.57,83.42,83.55,6800.0,79.2845,79.3795,79.237,79.3605,6800.0
2020-09-30 13:30:00,83.57,83.63,83.51,83.59,12432.0,79.3795,79.4365,79.3225,79.3985,12432.0
2020-09-30 13:40:00,83.59,83.6,83.52,83.55,10000.0,79.3985,79.408,79.332,79.3605,10000.0
2020-09-30 13:50:00,83.58,83.71,83.57,83.63,19200.0,79.389,79.5125,79.3795,79.4365,19200.0
2020-09-30 14:00:00,83.64,83.88,83.57,83.85,30368.0,79.446,79.6739,79.3795,79.6454,30368.0
2020-09-30 14:10:00,83.81,83.88,83.74,83.74,11204.0,79.6074,79.6739,79.541,79.541,11204.0
2020-09-30 14:20:00,83.72,83.83,83.19,83.45,20444.0,79.522,79.6264,79.0185,79.2655,20444.0
2020-09-30 14:30:00,83.45,83.49,83.28,83.28,5600.0,79.2655,79.3035,79.104,79.104,5600.0
2020-09-30 14:40:00,83.14,83.25,82.98,83.13,65768.0,78.971,79.0755,78.8191,78.9615,65768.0
2020-09-30 14:50:00,83.1,83.46,83.02,83.46,19668.0,78.933,79.275,78.8571,79.275,19668.0
2020-09-30 15:00:00,83.43,83.53,83.27,83.5,27200.0,79.2465,79.3415,79.0945,79.313,27200.0
2020-09-30 15:10:00,83.37,83.37,82.75,82.75,63220.0,79.1895,79.1895,78.6006,78.6006,63220.0
2020-09-30 15:20:00,82.73,83.03,82.6,82.99,12400.0,78.5816,78.8666,78.4581,78.8286,12400.0
2020-09-30 15:30:00,82.85,83.06,82.81,83.04,188796.0,78.6956,78.895,78.6576,78.8761,188796.0
2020-09-30 15:40:00,82.94,83.31,82.89,83.26,40440.0,78.7811,79.1325,78.7336,79.085,40440.0
2020-09-30 15:50:00,83.23,83.4,83.12,83.26,216536.0,79.0565,79.218,78.952,79.085,216536.0
2020-10-01 09:30:00,85.34,85.34,83.25,84.13,65424.0,81.0607,81.0607,79.0755,79.9114,65424.0
2020-10-01 09:40:00,84.23,84.82,84.23,84.76,21504.0,80.0064,80.5668,80.0064,80.5098,21504.0
2020-10-01 09:50:00,84.71,84.75,84.36,84.46,35628.0,80.4623,80.5003,80.1299,80.2248,35628.0
2020-10-01 10:00:00,84.6,84.86,84.46,84.86,49904.0,80.3578,80.6048,80.2248,80.6048,49904.0
2020-10-01 10:10:00,84.88,85.13,84.71,84.97,51944.0,80.6238,80.8613,80.4623,80.7093,51944.0
2020-10-01 10:20:00,84.9,84.91,83.93,84.2,34776.0,80.6428,80.6523,79.7214,79.9779,34776.0
2020-10-01 10:30:00,84.26,84.65,84.25,84.5,12912.0,80.0349,80.4053,80.0254,80.2628,12912.0
2020-10-01 10:40:00,84.58,84.67,84.35,84.44,16180.0,80.3388,80.4243,80.1204,80.2058,16180.0
2020-10-01 10:50:00,84.38,84.51,84.19,84.27,24200.0,80.1489,80.2723,79.9684,80.0444,24200.0
2020-10-01 11:00:00,84.35,84.44,84.13,84.35,16400.0,80.1204,80.2058,79.9114,80.1204,16400.0
2020-10-01 11:10:00,84.32,84.67,84.23,84.6,16760.0,80.0919,80.4243,80.0064,80.3578,16760.0
2020-10-01 11:20:00,84.66,85.24,84.66,85.14,82012.0,80.4148,80.9657,80.4148,80.8707,82012.0
2020-10-01 11:30:00,85.22,85.44,85.22,85.39,17100.0,80.9467,81.1557,80.9467,81.1082,17100.0
2020-10-01 11:40:00,85.43,85.48,85.34,85.34,19872.0,81.1462,81.1937,81.0607,81.0607,19872.0
2020-10-01 11:50:00,85.28,85.43,85.12,85.32,12820.0,81.0037,81.1462,80.8518,81.0417,12820.0
2020-10-01 12:00:00,85.29,85.29,85.15,85.18,7600.0,81.0132,81.0132,80.8802,80.9087,7600.0
2020-10-01 12:10:00,85.16,85.23,85.03,85.06,25560.0,80.8897,80.9562,80.7663,80.7948,25560.0
2020-10-01 12:20:00,85.07,85.39,85.06,85.39,21240.0,80.8043,81.1082,80.7948,81.1082,21240.0
2020-10-01 12:30:00,85.45,85.48,85.35,85.39,23448.0,81.1652,81.1937,81.0702,81.1082,23448.0
2020-10-01 12:40:00,85.44,85.64,85.44,85.64,17600.0,81.1557,81.3457,81.1557,81.3457,17600.0
2020-10-01 12:50:00,85.64,85.71,85.58,85.62,13240.0,81.3457,81.4122,81.2887,81.3267,13240.0
2020-10-01 13:00:00,85.58,85.78,85.58,85.75,31300.0,81.2887,81.4787,81.2887,81.4502,31300.0
2020-10-01 13:10:00,85.73,85.73,85.58,85.67,9036.0,81.4312,81.4312,81.2887,81.3742,9036.0
2020-10-01 13:20:00,85.67,85.77,85.64,85.67,14408.0,81.3742,81.4692,81.3457,81.3742,14408.0
2020-10-01 13:30:00,85.67,85.78,85.65,85.72,15828.0,81.3742,81.4787,81.3552,81.4217,15828.0
2020-10-01 13:40:00,85.73,85.79,85.53,85.64,14216.0,81.4312,81.4882,81.2412,81.3457,14216.0
2020-10-01 13:50:00,85.66,85.79,85.62,85.62,14928.0,81.3647,81.4882,81.3267,81.3267,14928.0
2020-10-01 14:00:00,85.51,85.67,85.08,85.14,14400.0,81.2222,81.3742,80.8138,80.8707,14400.0
2020-10-01 14:10:00,85.15,85.28,85.08,85.26,16000.0,80.8802,81.0037,80.8138,80.9847,16000.0
2020-10-01 14:20:00,85.3,85.63,85.23,85.57,10740.0,81.0227,81.3362,80.9562,81.2792,10740.0
2020-10-01 14:30:00,85.62,85.88,85.6,85.8,22056.0,81.3267,81.5736,81.3077,81.4977,22056.0
2020-10-01 14:40:00,85.83,85.94,85.74,85.79,17556.0,81.5261,81.6306,81.4407,81.4882,17556.0
2020-10-01 14:50:00,85.91,86.01,85.84,85.96,13292.0,81.6021,81.6971,81.5356,81.6496,13292.0
2020-10-01 15:00:00,85.95,86.04,85.72,85.72,17048.0,81.6401,81.7256,81.4217,81.4217,17048.0
2020-10-01 15:10:00,85.82,85.82,85.51,85.56,12200.0,81.5167,81.5167,81.2222,81.2697,12200.0
2020-10-01 15:20:00,85.53,85.54,85.43,85.47,8980.0,81.2412,81.2507,81.1462,81.1842,8980.0
2020-10-01 15:30:00,85.43,85.48,85.29,85.38,36960.0,81.1462,81.1937,81.0132,81.0987,36960.0
2020-10-01 15:40:00,85.39,85.54,85.38,85.54,31640.0,81.1082,81.2507,81.0987,81.2507,31640.0
2020-10-01 15:50:00,85.58,85.89,85.33,85.48,110436.0,81.2887,81.5831,81.0512,81.1937,110436.0
2020-10-02 09:30:00,83.56,84.5,83.55,84.5,36672.0,79.37,80.2628,79.3605,80.2628,36672.0
2020-10-02 09:40:00,84.83,84.83,84.33,84.33,22980.0,80.5763,80.5763,80.1014,80.1014,22980.0
2020-10-02 09:50:00,84.25,84.48,83.85,84.48,14924.0,80.0254,80.2438,79.6454,80.2438,14924.0
2020-10-02 10:00:00,84.74,84.9,84.74,84.86,9792.0,80.4908,80.6428,80.4908,80.6048,9792.0
2020-10-02 10:10:00,84.86,84.99,84.64,84.76,33832.0,80.6048,80.7283,80.3958,80.5098,33832.0
2020-10-02 10:20:00,84.7,84.76,84.52,84.68,5600.0,80.4528,80.5098,80.2818,80.4338,5600.0
2020-10-02 10:30:00,84.59,84.83,84.5,84.5,4000.0,80.3483,80.5763,80.2628,80.2628,4000.0
2020-10-02 10:40:00,84.22,84.52,84.18,84.52,12176.0,79.9969,80.2818,79.9589,80.2818,12176.0
2020-10-02 10:50:00,84.42,84.62,84.35,84.62,12480.0,80.1869,80.3768,80.1204,80.3768,12480.0
2020-10-02 11:00:00,84.59,84.76,84.4,84.67,21792.0,80.3483,80.5098,80.1679,80.4243,21792.0
2020-10-02 11:10:00,84.64,84.85,84.47,84.84,24620.0,80.3958,80.5953,80.2343,80.5858,24620.0
2020-10-02 11:20:00,84.77,84.82,84.67,84.74,54144.0,80.5193,80.5668,80.4243,80.4908,54144.0
2020-10-02 11:30:00,84.67,84.67,84.08,84.08,12000.0,80.4243,80.4243,79.8639,79.8639,12000.0
2020-10-02 11:40:00,84.07,84.08,83.76,83.87,18144.0,79.8544,79.8639,79.5599,79.6644,18144.0
2020-10-02 11:50:00,83.99,83.99,83.55,83.63,15188.0,79.7784,79.7784,79.3605,79.4365,15188.0
2020-10-02 12:00:00,83.73,83.85,83.44,83.79,28040.0,79.5315,79.6454,79.256,79.5884,28040.0
2020-10-02 12:10:00,83.79,84.27,83.79,84.24,52016.0,79.5884,80.0444,79.5884,80.0159,52016.0
2020-10-02 12:20:00,84.27,84.36,84.07,84.22,36536.0,80.0444,80.1299,79.8544,79.9969,36536.0
2020-10-02 12:30:00,84.29,84.36,84.15,84.3,19564.0,80.0634,80.1299,79.9304,80.0729,19564.0
2020-10-02 12:40:00,84.23,84.31,84.18,84.2,17916.0,80.0064,80.0824,79.9589,79.9779,17916.0
2020-10-02 12:50:00,84.23,84.3,84.11,84.14,23172.0,80.0064,80.0729,79.8924,79.9209,23172.0
2020-10-02 13:00:00,84.16,84.18,84.0,84.06,11200.0,79.9399,79.9589,79.7879,79.8449,11200.0
2020-10-02 13:10:00,84.07,84.12,83.96,83.96,23280.0,79.8544,79.9019,79.7499,79.7499,23280.0
2020-10-02 13:20:00,83.98,84.45,83.98,84.36,27768.0,79.7689,80.2153,79.7689,80.1299,27768.0
2020-10-02 13:30:00,84.28,84.28,84.15,84.19,4000.0,80.0539,80.0539,79.9304,79.9684,4000.0
2020-10-02 13:40:00,84.18,84.2,83.62,83.69,17340.0,79.9589,79.9779,79.427,79.4935,17340.0
2020-10-02 13:50:00,83.8,84.0,83.73,83.81,6540.0,79.5979,79.7879,79.5315,79.6074,6540.0
2020-10-02 14:00:00,83.86,84.04,83.79,83.97,13208.0,79.6549,79.8259,79.5884,79.7594,13208.0
2020-10-02 14:10:00,84.02,84.04,83.82,83.93,14624.0,79.8069,79.8259,79.6169,79.7214,14624.0
2020-10-02 14:20:00,83.91,84.1,83.87,84.01,14332.0,79.7024,79.8829,79.6644,79.7974,14332.0
2020-10-02 14:30:00,83.91,83.92,83.78,83.78,20932.0,79.7024,79.7119,79.5789,79.5789,20932.0
2020-10-02 14:40:00,83.82,83.93,83.77,83.91,9432.0,79.6169,79.7214,79.5694,79.7024,9432.0
2020-10-02 14:50:00,83.91,84.16,83.82,84.16,5316.0,79.7024,79.9399,79.6169,79.9399,5316.0
2020-10-02 15:00:00,84.01,84.08,84.01,84.08,2000.0,79.7974,79.8639,79.7974,79.8639,2000.0
2020-10-02 15:10:00,84.11,84.3,83.87,84.12,8800.0,79.8924,80.0729,79.6644,79.9019,8800.0
2020-10-02 15:20:00,84.1,84.39,84.1,84.39,10676.0,79.8829,80.1584,79.8829,80.1584,10676.0
2020-10-02 15:30:00,84.38,84.48,84.29,84.38,46640.0,80.1489,80.2438,80.0634,80.1489,46640.0
2020-10-02 15:40:00,84.42,84.42,84.17,84.29,31008.0,80.1869,80.1869,79.9494,80.0634,31008.0
2020-10-02 15:50:00,84.29,84.34,83.75,83.75,188592.0,80.0634,80.1109,79.5504,79.5504,188592.0
2020-10-05 09:30:00,84.57,84.94,84.04,84.04,23232.0,80.3293,80.6808,79.8259,79.8259,23232.0
2020-10-05 09:40:00,84.23,84.24,84.12,84.13,6732.0,80.0064,80.0159,79.9019,79.9114,6732.0
2020-10-05 09:50:00,84.14,84.16,83.9,83.93,4800.0,79.9209,79.9399,79.6929,79.7214,4800.0
2020-10-05 10:00:00,84.07,84.23,83.73,84.23,6400.0,79.8544,80.0064,79.5315,80.0064,6400.0
2020-10-05 10:10:00,84.23,84.39,84.12,84.38,7624.0,80.0064,80.1584,79.9019,80.1489,7624.0
2020-10-05 10:20:00,84.38,84.57,84.33,84.41,10964.0,80.1489,80.3293,80.1014,80.1774,10964.0
2020-10-05 10:30:00,84.37,84.89,84.32,84.56,8400.0,80.1394,80.6333,80.0919,80.3198,8400.0
2020-10-05 10:40:00,84.64,84.67,84.48,84.53,12400.0,80.3958,80.4243,80.2438,80.2913,12400.0
2020-10-05 10:50:00,84.52,84.6,84.44,84.46,4960.0,80.2818,80.3578,80.2058,80.2248,4960.0
2020-10-05 11:00:00,84.45,84.59,84.45,84.53,2600.0,80.2153,80.3483,80.2153,80.2913,2600.0
2020-10-05 11:10:00,84.44,84.69,84.44,84.64,13936.0,80.2058,80.4433,80.2058,80.3958,13936.0
2020-10-05 11:20:00,84.62,84.62,84.31,84.39,8936.0,80.3768,80.3768,80.0824,80.1584,8936.0
2020-10-05 11:30:00,84.38,84.54,84.29,84.41,6600.0,80.1489,80.3008,80.0634,80.1774,6600.0
2020-10-05 11:40:00,84.39,84.53,84.39,84.48,4400.0,80.1584,80.2913,80.1584,80.2438,4400.0
2020-10-05 11:50:00,84.4,84.54,84.3,84.3,10900.0,80.1679,80.3008,80.0729,80.0729,10900.0
2020-10-05 12:00:00,84.34,84.36,84.26,84.35,3008.0,80.1109,80.1299,80.0349,80.1204,3008.0
2020-10-05 12:10:00,84.38,84.38,84.22,84.22,7400.0,80.1489,80.1489,79.9969,79.9969,7400.0
2020-10-05 12:20:00,84.26,84.3,84.19,84.26,11372.0,80.0349,80.0729,79.9684,80.0349,11372.0
2020-10-05 12:30:00,84.28,84.28,84.16,84.16,3020.0,80.0539,80.0539,79.9399,79.9399,3020.0
2020-10-05 12:40:00,84.3,84.38,84.3,84.3,14364.0,80.0729,80.1489,80.0729,80.0729,14364.0
2020-10-05 12:50:00,84.4,84.46,84.28,84.34,14832.0,80.1679,80.2248,80.0539,80.1109,14832.0
2020-10-05 13:00:00,84.32,84.32,84.2,84.23,5600.0,80.0919,80.0919,79.9779,80.0064,5600.0
2020-10-05 13:10:00,84.21,84.27,84.06,84.11,4000.0,79.9874,80.0444,79.8449,79.8924,4000.0
2020-10-05 13:20:00,84.22,84.33,84.16,84.29,4800.0,79.9969,80.1014,79.9399,80.0634,4800.0
2020-10-05 13:30:00,84.16,84.27,84.15,84.15,7200.0,79.9399,80.0444,79.9304,79.9304,7200.0
2020-10-05 13:40:00,84.04,84.23,84.04,84.13,4452.0,79.8259,80.0064,79.8259,79.9114,4452.0
2020-10-05 13:50:00,84.07,84.08,83.99,84.01,10400.0,79.8544,79.8639,79.7784,79.7974,10400.0
2020-10-05 14:00:00,83.84,84.09,83.8,83.95,14024.0,79.6359,79.8734,79.5979,79.7404,14024.0
2020-10-05 14:10:00,83.9,84.13,83.9,84.13,7244.0,79.6929,79.9114,79.6929,79.9114,7244.0
2020-10-05 14:20:00,84.1,84.17,83.97,84.0,7300.0,79.8829,79.9494,79.7594,79.7879,7300.0
2020-10-05 14:30:00,84.14,84.35,84.14,84.33,6880.0,79.9209,80.1204,79.9209,80.1014,6880.0
2020-10-05 14:40:00,84.27,84.27,84.23,84.26,4400.0,80.0444,80.0444,80.0064,80.0349,4400.0
2020-10-05 14:50:00,84.28,84.44,84.17,84.33,10892.0,80.0539,80.2058,79.9494,80.1014,10892.0
2020-10-05 15:00:00,84.32,84.36,84.26,84.29,23188.0,80.0919,80.1299,80.0349,80.0634,23188.0
2020-10-05 15:10:00,84.37,84.49,84.34,84.48,30208.0,80.1394,80.2533,80.1109,80.2438,30208.0
2020-10-05 15:20:00,84.48,84.67,84.48,84.61,20472.0,80.2438,80.4243,80.2438,80.3673,20472.0
2020-10-05 15:30:00,84.58,84.64,84.43,84.45,19600.0,80.3388,80.3958,80.1964,80.2153,19600.0
2020-10-05 15:40:00,84.45,84.49,84.35,84.38,24468.0,80.2153,80.2533,80.1204,80.1489,24468.0
2020-10-05 15:50:00,84.41,84.53,84.1,84.1,242864.0,80.1774,80.2913,79.8829,79.8829,242864.0
2020-10-06 09:30:00,84.1,84.84,83.81,84.25,25460.0,79.8829,80.5858,79.6074,80.0254,25460.0
2020-10-06 09:40:00,83.94,84.1,83.78,83.98,3800.0,79.7309,79.8829,79.5789,79.7689,3800.0
2020-10-06 09:50:00,84.09,84.14,83.94,84.06,10004.0,79.8734,79.9209,79.7309,79.8449,10004.0
2020-10-06 10:00:00,84.28,84.55,84.04,84.55,10072.0,80.0539,80.3103,79.8259,80.3103,10072.0
2020-10-06 10:10:00,84.55,84.63,84.26,84.45,40396.0,80.3103,80.3863,80.0349,80.2153,40396.0
2020-10-06 10:20:00,84.48,84.64,84.4,84.54,17200.0,80.2438,80.3958,80.1679,80.3008,17200.0
2020-10-06 10:30:00,84.49,84.79,84.49,84.74,15012.0,80.2533,80.5383,80.2533,80.4908,15012.0
2020-10-06 10:40:00,84.69,84.72,84.09,84.26,25072.0,80.4433,80.4718,79.8734,80.0349,25072.0
2020-10-06 10:50:00,84.6,84.6,84.23,84.23,18616.0,80.3578,80.3578,80.0064,80.0064,18616.0
2020-10-06 11:00:00,84.24,84.39,84.19,84.31,11308.0,80.0159,80.1584,79.9684,80.0824,11308.0
2020-10-06 11:10:00,84.31,84.56,84.31,84.35,10800.0,80.0824,80.3198,80.0824,80.1204,10800.0
2020-10-06 11:20:00,84.32,84.32,83.87,84.28,13768.0,80.0919,80.0919,79.6644,80.0539,13768.0
2020-10-06 11:30:00,84.19,84.21,83.97,84.18,7680.0,79.9684,79.9874,79.7594,79.9589,7680.0
2020-10-06 11:40:00,84.29,84.29,83.98,84.03,4200.0,80.0634,80.0634,79.7689,79.8164,4200.0
2020-10-06 11:50:00,83.88,84.19,83.83,83.96,12520.0,79.6739,79.9684,79.6264,79.7499,12520.0
2020-10-06 12:00:00,83.97,84.12,83.95,83.95,8000.0,79.7594,79.9019,79.7404,79.7404,8000.0
2020-10-06 12:10:00,83.93,84.08,83.93,84.0,3000.0,79.7214,79.8639,79.7214,79.7879,3000.0
2020-10-06 12:20:00,84.03,84.25,84.02,84.16,6800.0,79.8164,80.0254,79.8069,79.9399,6800.0
2020-10-06 12:30:00,84.23,84.23,84.03,84.22,13576.0,80.0064,80.0064,79.8164,79.9969,13576.0
2020-10-06 12:40:00,84.03,84.25,84.03,84.21,10924.0,79.8164,80.0254,79.8164,79.9874,10924.0
2020-10-06 12:50:00,84.21,84.3,84.18,84.26,17948.0,79.9874,80.0729,79.9589,80.0349,17948.0
2020-10-06 13:00:00,84.24,84.32,84.21,84.28,15104.0,80.0159,80.0919,79.9874,80.0539,15104.0
2020-10-06 13:10:00,84.42,84.42,84.21,84.21,4392.0,80.1869,80.1869,79.9874,79.9874,4392.0
2020-10-06 13:20:00,84.14,84.22,84.04,84.1,10400.0,79.9209,79.9969,79.8259,79.8829,10400.0
2020-10-06 13:30:00,84.05,84.33,84.05,84.33,5600.0,79.8354,80.1014,79.8354,80.1014,5600.0
2020-10-06 13:40:00,84.33,84.39,84.14,84.21,8400.0,80.1014,80.1584,79.9209,79.9874,8400.0
2020-10-06 13:50:00,84.21,84.25,84.11,84.12,9456.0,79.9874,80.0254,79.8924,79.9019,9456.0
2020-10-06 14:00:00,84.17,84.35,84.11,84.35,9708.0,79.9494,80.1204,79.8924,80.1204,9708.0
2020-10-06 14:10:00,84.34,84.38,81.05,83.9,291308.0,80.1109,80.1489,76.9858,79.6929,291308.0
2020-10-06 14:20:00,83.98,84.22,83.93,84.16,13608.0,79.7689,79.9969,79.7214,79.9399,13608.0
2020-10-06 14:30:00,84.07,84.28,84.06,84.28,14688.0,79.8544,80.0539,79.8449,80.0539,14688.0
2020-10-06 14:40:00,84.24,84.58,84.12,84.12,28344.0,80.0159,80.3388,79.9019,79.9019,28344.0
2020-10-06 14:50:00,84.11,84.13,82.67,83.13,25992.0,79.8924,79.9114,78.5246,78.9615,25992.0
2020-10-06 15:00:00,83.08,83.14,82.48,82.84,17332.0,78.914,78.971,78.3441,78.6861,17332.0
2020-10-06 15:10:00,82.91,83.0,82.61,82.61,15108.0,78.7526,78.8381,78.4676,78.4676,15108.0
2020-10-06 15:20:00,82.57,83.0,82.57,83.0,15400.0,78.4296,78.8381,78.4296,78.8381,15400.0
2020-10-06 15:30:00,83.07,83.15,82.89,82.98,41500.0,78.9045,78.9805,78.7336,78.8191,41500.0
2020-10-06 15:40:00,82.96,83.13,82.72,82.88,36664.0,78.8001,78.9615,78.5721,78.7241,36664.0
2020-10-06 15:50:00,82.81,83.05,82.58,82.67,163964.0,78.6576,78.8855,78.4391,78.5246,163964.0
2020-10-07 09:30:00,83.95,84.4,83.78,83.9,56140.0,79.7404,80.1679,79.5789,79.6929,56140.0
2020-10-07 09:40:00,84.08,84.08,83.82,83.83,17100.0,79.8639,79.8639,79.6169,79.6264,17100.0
2020-10-07 09:50:00,83.9,84.16,83.59,83.59,6000.0,79.6929,79.9399,79.3985,79.3985,6000.0
2020-10-07 10:00:00,83.68,83.75,83.66,83.72,2800.0,79.484,79.5504,79.465,79.522,2800.0
2020-10-07 10:10:00,83.7,83.92,83.64,83.75,7340.0,79.503,79.7119,79.446,79.5504,7340.0
2020-10-07 10:20:00,83.74,84.0,83.74,83.84,11600.0,79.541,79.7879,79.541,79.6359,11600.0
2020-10-07 10:30:00,83.84,83.96,83.64,83.64,6800.0,79.6359,79.7499,79.446,79.446,6800.0
2020-10-07 10:40:00,83.51,83.69,83.51,83.53,4800.0,79.3225,79.4935,79.3225,79.3415,4800.0
2020-10-07 10:50:00,83.59,83.64,83.52,83.61,5200.0,79.3985,79.446,79.332,79.4175,5200.0
2020-10-07 11:00:00,83.57,83.73,83.56,83.73,4000.0,79.3795,79.5315,79.37,79.5315,4000.0
2020-10-07 11:10:00,83.57,83.63,83.49,83.59,7608.0,79.3795,79.4365,79.3035,79.3985,7608.0
2020-10-07 11:20:00,83.45,83.59,83.41,83.48,11564.0,79.2655,79.3985,79.2275,79.294,11564.0
2020-10-07 11:30:00,83.61,83.61,83.5,83.6,8800.0,79.4175,79.4175,79.313,79.408,8800.0
2020-10-07 11:40:00,83.65,83.65,83.5,83.55,1600.0,79.4555,79.4555,79.313,79.3605,1600.0
2020-10-07 11:50:00,83.57,83.57,83.42,83.48,4400.0,79.3795,79.3795,79.237,79.294,4400.0
2020-10-07 12:00:00,83.51,83.53,83.43,83.53,4800.0,79.3225,79.3415,79.2465,79.3415,4800.0
2020-10-07 12:10:00,83.56,83.68,83.56,83.66,2800.0,79.37,79.484,79.37,79.465,2800.0
2020-10-07 12:20:00,83.68,83.68,83.59,83.59,2000.0,79.484,79.484,79.3985,79.3985,2000.0
2020-10-07 12:30:00,83.52,83.73,83.52,83.66,10088.0,79.332,79.5315,79.332,79.465,10088.0
2020-10-07 12:40:00,83.72,83.74,83.66,83.7,2400.0,79.522,79.541,79.465,79.503,2400.0
2020-10-07 12:50:00,83.65,83.65,83.64,83.64,800.0,79.4555,79.4555,79.446,79.446,800.0
2020-10-07 13:00:00,83.71,83.77,83.61,83.67,4000.0,79.5125,79.5694,79.4175,79.4745,4000.0
2020-10-07 13:10:00,83.73,83.78,83.69,83.72,4400.0,79.5315,79.5789,79.4935,79.522,4400.0
2020-10-07 13:20:00,83.72,83.72,83.72,83.72,4800.0,79.522,79.522,79.522,79.522,4800.0
2020-10-07 13:30:00,83.75,83.75,83.61,83.61,9400.0,79.5504,79.5504,79.4175,79.4175,9400.0
2020-10-07 13:40:00,83.82,83.9,83.82,83.85,11600.0,79.6169,79.6929,79.6169,79.6454,11600.0
2020-10-07 13:50:00,83.79,83.89,83.56,83.67,10800.0,79.5884,79.6834,79.37,79.4745,10800.0
2020-10-07 14:00:00,83.66,83.95,83.66,83.88,11316.0,79.465,79.7404,79.465,79.6739,11316.0
2020-10-07 14:10:00,83.89,84.04,83.89,84.03,4800.0,79.6834,79.8259,79.6834,79.8164,4800.0
2020-10-07 14:20:00,84.03,84.04,83.86,83.98,56556.0,79.8164,79.8259,79.6549,79.7689,56556.0
2020-10-07 14:30:00,84.02,84.02,83.97,83.98,5600.0,79.8069,79.8069,79.7594,79.7689,5600.0
2020-10-07 14:40:00,83.95,83.95,83.83,83.84,4800.0,79.7404,79.7404,79.6264,79.6359,4800.0
2020-10-07 14:50:00,83.88,83.96,83.83,83.96,2676.0,79.6739,79.7499,79.6264,79.7499,2676.0
2020-10-07 15:00:00,83.96,84.03,83.88,84.01,5624.0,79.7499,79.8164,79.6739,79.7974,5624.0
2020-10-07 15:10:00,84.0,84.03,83.92,83.96,7720.0,79.7879,79.8164,79.7119,79.7499,7720.0
2020-10-07 15:20:00,83.99,84.04,83.93,83.98,21120.0,79.7784,79.8259,79.7214,79.7689,21120.0
2020-10-07 15:30:00,84.01,84.04,83.88,84.01,10652.0,79.7974,79.8259,79.6739,79.7974,10652.0
2020-10-07 15:40:00,84.01,84.04,83.97,84.03,14260.0,79.7974,79.8259,79.7594,79.8164,14260.0
2020-10-07 15:50:00,84.04,84.13,83.79,83.8,149352.0,79.8259,79.9114,79.5884,79.5979,149352.0
2020-10-08 09:30:00,84.73,84.73,84.03,84.57,31156.0,80.4813,80.4813,79.8164,80.3293,31156.0
2020-10-08 09:40:00,84.71,84.71,84.54,84.54,1200.0,80.4623,80.4623,80.3008,80.3008,1200.0
2020-10-08 09:50:00,84.75,84.95,84.73,84.95,7588.0,80.5003,80.6903,80.4813,80.6903,7588.0
2020-10-08 10:00:00,84.99,84.99,84.59,84.87,4000.0,80.7283,80.7283,80.3483,80.6143,4000.0
2020-10-08 10:10:00,84.93,84.93,84.58,84.72,7600.0,80.6713,80.6713,80.3388,80.4718,7600.0
2020-10-08 10:20:00,84.73,84.73,84.57,84.57,15884.0,80.4813,80.4813,80.3293,80.3293,15884.0
2020-10-08 10:30:00,84.61,85.07,84.61,84.81,22400.0,80.3673,80.8043,80.3673,80.5573,22400.0
2020-10-08 10:40:00,84.88,84.96,84.8,84.91,5988.0,80.6238,80.6998,80.5478,80.6523,5988.0
2020-10-08 10:50:00,84.94,84.97,84.39,84.5,60520.0,80.6808,80.7093,80.1584,80.2628,60520.0
2020-10-08 11:00:00,84.39,84.79,84.39,84.71,38196.0,80.1584,80.5383,80.1584,80.4623,38196.0
2020-10-08 11:10:00,84.67,84.75,84.58,84.75,6000.0,80.4243,80.5003,80.3388,80.5003,6000.0
2020-10-08 11:20:00,84.75,84.75,84.5,84.53,8212.0,80.5003,80.5003,80.2628,80.2913,8212.0
2020-10-08 11:30:00,84.42,84.48,84.3,84.48,8000.0,80.1869,80.2438,80.0729,80.2438,8000.0
2020-10-08 11:40:00,84.51,84.61,84.39,84.45,3800.0,80.2723,80.3673,80.1584,80.2153,3800.0
2020-10-08 11:50:00,84.46,84.46,84.24,84.24,8336.0,80.2248,80.2248,80.0159,80.0159,8336.0
2020-10-08 12:00:00,84.16,84.49,84.16,84.49,4000.0,79.9399,80.2533,79.9399,80.2533,4000.0
2020-10-08 12:10:00,84.5,84.58,84.45,84.45,15360.0,80.2628,80.3388,80.2153,80.2153,15360.0
2020-10-08 12:20:00,84.42,84.44,84.29,84.36,17020.0,80.1869,80.2058,80.0634,80.1299,17020.0
2020-10-08 12:30:00,84.45,84.45,84.35,84.41,8276.0,80.2153,80.2153,80.1204,80.1774,8276.0
2020-10-08 12:40:00,84.48,84.54,84.42,84.49,9452.0,80.2438,80.3008,80.1869,80.2533,9452.0
2020-10-08 12:50:00,84.47,84.47,84.25,84.28,8000.0,80.2343,80.2343,80.0254,80.0539,8000.0
2020-10-08 13:00:00,84.29,84.3,84.21,84.26,17692.0,80.0634,80.0729,79.9874,80.0349,17692.0
2020-10-08 13:10:00,84.26,84.33,84.24,84.24,15600.0,80.0349,80.1014,80.0159,80.0159,15600.0
2020-10-08 13:20:00,84.23,84.23,84.17,84.19,4400.0,80.0064,80.0064,79.9494,79.9684,4400.0
2020-10-08 13:30:00,84.22,84.3,84.17,84.3,10108.0,79.9969,80.0729,79.9494,80.0729,10108.0
2020-10-08 13:40:00,84.32,84.35,84.22,84.22,13600.0,80.0919,80.1204,79.9969,79.9969,13600.0
2020-10-08 13:50:00,84.33,84.33,84.27,84.27,3588.0,80.1014,80.1014,80.0444,80.0444,3588.0
2020-10-08 14:00:00,84.21,84.49,84.21,84.3,19888.0,79.9874,80.2533,79.9874,80.0729,19888.0
2020-10-08 14:10:00,84.36,84.46,84.35,84.41,3360.0,80.1299,80.2248,80.1204,80.1774,3360.0
2020-10-08 14:20:00,84.36,84.47,84.3,84.3,24000.0,80.1299,80.2343,80.0729,80.0729,24000.0
2020-10-08 14:30:00,84.32,84.45,84.32,84.43,20500.0,80.0919,80.2153,80.0919,80.1964,20500.0
2020-10-08 14:40:00,84.43,84.51,84.43,84.5,17260.0,80.1964,80.2723,80.1964,80.2628,17260.0
2020-10-08 14:50:00,84.52,84.52,84.48,84.51,5200.0,80.2818,80.2818,80.2438,80.2723,5200.0
2020-10-08 15:00:00,84.48,84.56,84.39,84.44,14680.0,80.2438,80.3198,80.1584,80.2058,14680.0
2020-10-08 15:10:00,84.49,84.58,84.49,84.58,14688.0,80.2533,80.3388,80.2533,80.3388,14688.0
2020-10-08 15:20:00,84.52,84.56,84.48,84.49,17200.0,80.2818,80.3198,80.2438,80.2533,17200.0
2020-10-08 15:30:00,84.58,84.59,84.45,84.54,21472.0,80.3388,80.3483,80.2153,80.3008,21472.0
2020-10-08 15:40:00,84.57,84.73,84.52,84.57,32472.0,80.3293,80.4813,80.2818,80.3293,32472.0
2020-10-08 15:50:00,84.47,84.83,84.37,84.46,223820.0,80.2343,80.5763,80.1394,80.2248,223820.0
2020-10-09 09:30:00,84.89,85.52,84.28,85.47,36752.0,80.6333,81.2317,80.0539,81.1842,36752.0
2020-10-09 09:40:00,85.35,85.47,85.04,85.04,13888.0,81.0702,81.1842,80.7758,80.7758,13888.0
2020-10-09 09:50:00,84.97,85.07,84.77,84.79,4800.0,80.7093,80.8043,80.5193,80.5383,4800.0
2020-10-09 10:00:00,84.81,84.94,84.79,84.82,7000.0,80.5573,80.6808,80.5383,80.5668,7000.0
2020-10-09 10:10:00,84.92,84.92,84.73,84.9,5440.0,80.6618,80.6618,80.4813,80.6428,5440.0
2020-10-09 10:20:00,84.96,85.11,84.94,85.04,4012.0,80.6998,80.8423,80.6808,80.7758,4012.0
2020-10-09 10:30:00,84.99,85.16,84.98,85.13,13576.0,80.7283,80.8897,80.7188,80.8613,13576.0
2020-10-09 10:40:00,85.05,85.1,85.0,85.04,7200.0,80.7853,80.8328,80.7378,80.7758,7200.0
2020-10-09 10:50:00,84.95,85.08,84.94,85.02,8768.0,80.6903,80.8138,80.6808,80.7568,8768.0
2020-10-09 11:00:00,85.04,85.29,85.04,85.18,7000.0,80.7758,81.0132,80.7758,80.9087,7000.0
2020-10-09 11:10:00,85.22,85.22,85.04,85.21,6400.0,80.9467,80.9467,80.7758,80.9372,6400.0
2020-10-09 11:20:00,85.11,85.15,85.05,85.09,6788.0,80.8423,80.8802,80.7853,80.8233,6788.0
2020-10-09 11:30:00,85.09,85.1,84.92,85.06,10588.0,80.8233,80.8328,80.6618,80.7948,10588.0
2020-10-09 11:40:00,84.96,85.24,84.96,85.19,4000.0,80.6998,80.9657,80.6998,80.9182,4000.0
2020-10-09 11:50:00,85.13,85.24,84.99,84.99,39052.0,80.8613,80.9657,80.7283,80.7283,39052.0
2020-10-09 12:00:00,85.05,85.29,85.01,85.29,7848.0,80.7853,81.0132,80.7473,81.0132,7848.0
2020-10-09 12:10:00,85.46,85.46,85.32,85.32,2208.0,81.1747,81.1747,81.0417,81.0417,2208.0
2020-10-09 12:20:00,85.47,85.54,85.34,85.37,7068.0,81.1842,81.2507,81.0607,81.0892,7068.0
2020-10-09 12:30:00,85.32,85.55,85.32,85.43,10000.0,81.0417,81.2602,81.0417,81.1462,10000.0
2020-10-09 12:40:00,85.33,85.47,85.28,85.42,10260.0,81.0512,81.1842,81.0037,81.1367,10260.0
2020-10-09 12:50:00,85.46,85.57,85.46,85.48,6000.0,81.1747,81.2792,81.1747,81.1937,6000.0
2020-10-09 13:00:00,85.54,85.65,85.51,85.53,20924.0,81.2507,81.3552,81.2222,81.2412,20924.0
2020-10-09 13:10:00,85.47,85.5,85.37,85.48,13504.0,81.1842,81.2127,81.0892,81.1937,13504.0
2020-10-09 13:20:00,85.44,85.55,85.38,85.43,19760.0,81.1557,81.2602,81.0987,81.1462,19760.0
2020-10-09 13:30:00,85.42,85.48,85.24,85.24,13400.0,81.1367,81.1937,80.9657,80.9657,13400.0
2020-10-09 13:40:00,85.24,85.43,85.24,85.31,8000.0,80.9657,81.1462,80.9657,81.0322,8000.0
2020-10-09 13:50:00,85.39,85.45,85.33,85.45,3600.0,81.1082,81.1652,81.0512,81.1652,3600.0
2020-10-09 14:00:00,85.34,85.38,85.23,85.25,4868.0,81.0607,81.0987,80.9562,80.9752,4868.0
2020-10-09 14:10:00,85.24,85.24,85.08,85.17,16300.0,80.9657,80.9657,80.8138,80.8992,16300.0
2020-10-09 14:20:00,85.21,85.21,85.02,85.09,4000.0,80.9372,80.9372,80.7568,80.8233,4000.0
2020-10-09 14:30:00,85.03,85.08,84.9,84.97,34252.0,80.7663,80.8138,80.6428,80.7093,34252.0
2020-10-09 14:40:00,84.94,85.13,84.94,85.13,3304.0,80.6808,80.8613,80.6808,80.8613,3304.0
2020-10-09 14:50:00,85.1,85.15,85.01,85.08,7200.0,80.8328,80.8802,80.7473,80.8138,7200.0
2020-10-09 15:00:00,85.03,85.17,85.03,85.09,4000.0,80.7663,80.8992,80.7663,80.8233,4000.0
2020-10-09 15:10:00,85.07,85.16,85.01,85.06,10640.0,80.8043,80.8897,80.7473,80.7948,10640.0
2020-10-09 15:20:00,85.16,85.25,85.15,85.23,6400.0,80.8897,80.9752,80.8802,80.9562,6400.0
2020-10-09 15:30:00,85.23,85.23,84.98,84.98,12212.0,80.9562,80.9562,80.7188,80.7188,12212.0
2020-10-09 15:40:00,85.08,85.08,84.83,84.9,80840.0,80.8138,80.8138,80.5763,80.6428,80840.0
2020-10-09 15:50:00,84.91,85.0,84.66,84.76,230696.0,80.6523,80.7378,80.4148,80.5098,230696.0
2020-10-12 09:30:00,84.74,85.25,84.74,85.2,50156.0,80.4908,80.9752,80.4908,80.9277,50156.0
2020-10-12 09:40:00,85.08,85.35,85.07,85.27,5616.0,80.8138,81.0702,80.8043,80.9942,5616.0
2020-10-12 09:50:00,85.28,85.46,85.12,85.46,7200.0,81.0037,81.1747,80.8518,81.1747,7200.0
2020-10-12 10:00:00,85.4,85.85,85.4,85.85,6640.0,81.1177,81.5451,81.1177,81.5451,6640.0
2020-10-12 10:10:00,85.97,86.19,85.91,86.03,6428.0,81.6591,81.8681,81.6021,81.7161,6428.0
2020-10-12 10:20:00,85.97,86.15,85.85,86.05,10000.0,81.6591,81.8301,81.5451,81.7351,10000.0
2020-10-12 10:30:00,86.08,86.25,86.07,86.24,11200.0,81.7636,81.9251,81.7541,81.9156,11200.0
2020-10-12 10:40:00,86.24,86.49,86.24,86.49,9960.0,81.9156,82.1531,81.9156,82.1531,9960.0
2020-10-12 10:50:00,86.46,86.63,86.18,86.18,27020.0,82.1246,82.286,81.8586,81.8586,27020.0
2020-10-12 11:00:00,86.35,86.49,86.2,86.46,6756.0,82.0201,82.1531,81.8776,82.1246,6756.0
2020-10-12 11:10:00,86.47,86.86,86.47,86.86,37960.0,82.1341,82.5045,82.1341,82.5045,37960.0
2020-10-12 11:20:00,86.77,86.85,86.59,86.66,35380.0,82.419,82.495,82.248,82.3145,35380.0
2020-10-12 11:30:00,86.63,86.8,86.58,86.7,45376.0,82.286,82.4475,82.2385,82.3525,45376.0
2020-10-12 11:40:00,86.64,86.71,86.4,86.52,83768.0,82.2955,82.362,82.0676,82.1816,83768.0
2020-10-12 11:50:00,86.56,86.71,86.35,86.61,24732.0,82.2195,82.362,82.0201,82.267,24732.0
2020-10-12 12:00:00,86.74,86.87,86.69,86.77,28480.0,82.3905,82.514,82.343,82.419,28480.0
2020-10-12 12:10:00,86.8,86.94,86.75,86.76,29584.0,82.4475,82.5805,82.4,82.4095,29584.0
2020-10-12 12:20:00,86.78,86.89,86.64,86.86,40708.0,82.4285,82.533,82.2955,82.5045,40708.0
2020-10-12 12:30:00,86.89,86.89,86.74,86.74,66308.0,82.533,82.533,82.3905,82.3905,66308.0
2020-10-12 12:40:00,86.77,87.36,86.73,87.36,67288.0,82.419,82.9794,82.381,82.9794,67288.0
2020-10-12 12:50:00,87.36,87.36,87.13,87.14,14436.0,82.9794,82.9794,82.761,82.7705,14436.0
2020-10-12 13:00:00,87.13,87.32,87.13,87.25,12548.0,82.761,82.9414,82.761,82.8749,12548.0
2020-10-12 13:10:00,87.21,87.44,87.13,87.38,11684.0,82.837,83.0554,82.761,82.9984,11684.0
2020-10-12 13:20:00,87.4,87.67,87.4,87.67,34140.0,83.0174,83.2739,83.0174,83.2739,34140.0
2020-10-12 13:30:00,87.7,87.83,87.52,87.54,14940.0,83.3024,83.4259,83.1314,83.1504,14940.0
2020-10-12 13:40:00,87.63,87.66,87.43,87.56,10800.0,83.2359,83.2644,83.0459,83.1694,10800.0
2020-10-12 13:50:00,87.56,87.71,87.56,87.62,36064.0,83.1694,83.3119,83.1694,83.2264,36064.0
2020-10-12 14:00:00,87.62,87.65,87.48,87.61,68968.0,83.2264,83.2549,83.0934,83.2169,68968.0
2020-10-12 14:10:00,87.59,87.59,87.39,87.47,46620.0,83.1979,83.1979,83.0079,83.0839,46620.0
2020-10-12 14:20:00,87.48,87.56,87.38,87.46,27364.0,83.0934,83.1694,82.9984,83.0744,27364.0
2020-10-12 14:30:00,87.39,87.39,87.2,87.28,17200.0,83.0079,83.0079,82.8275,82.9034,17200.0
2020-10-12 14:40:00,87.28,87.51,87.24,87.48,32316.0,82.9034,83.1219,82.8654,83.0934,32316.0
2020-10-12 14:50:00,87.5,87.52,87.39,87.46,24956.0,83.1124,83.1314,83.0079,83.0744,24956.0
2020-10-12 15:00:00,87.5,87.52,87.37,87.45,17912.0,83.1124,83.1314,82.9889,83.0649,17912.0
2020-10-12 15:10:00,87.48,87.48,87.36,87.48,24312.0,83.0934,83.0934,82.9794,83.0934,24312.0
2020-10-12 15:20:00,87.5,87.51,87.43,87.48,24376.0,83.1124,83.1219,83.0459,83.0934,24376.0
2020-10-12 15:30:00,87.51,87.51,87.33,87.41,22664.0,83.1219,83.1219,82.9509,83.0269,22664.0
2020-10-12 15:40:00,87.35,87.38,87.02,87.02,52512.0,82.9699,82.9984,82.6565,82.6565,52512.0
2020-10-12 15:50:00,86.94,87.33,86.74,87.25,101188.0,82.5805,82.9509,82.3905,82.8749,101188.0
2020-10-13 09:30:00,87.08,87.47,86.67,87.29,71628.0,82.7135,83.0839,82.324,82.9129,71628.0
2020-10-13 09:40:00,87.17,87.35,87.01,87.17,21776.0,82.799,82.9699,82.647,82.799,21776.0
2020-10-13 09:50:00,87.33,87.33,87.16,87.29,9600.0,82.9509,82.9509,82.7895,82.9129,9600.0
2020-10-13 10:00:00,87.29,87.4,87.11,87.11,14036.0,82.9129,83.0174,82.742,82.742,14036.0
2020-10-13 10:10:00,87.03,87.11,86.92,87.05,4484.0,82.666,82.742,82.5615,82.685,4484.0
2020-10-13 10:20:00,87.07,87.17,86.94,87.17,10312.0,82.704,82.799,82.5805,82.799,10312.0
2020-10-13 10:30:00,87.3,87.3,87.12,87.12,7912.0,82.9224,82.9224,82.7515,82.7515,7912.0
2020-10-13 10:40:00,87.02,87.1,86.91,87.09,5072.0,82.6565,82.7325,82.552,82.723,5072.0
2020-10-13 10:50:00,87.07,87.41,86.96,87.36,47744.0,82.704,83.0269,82.5995,82.9794,47744.0
2020-10-13 11:00:00,87.44,87.5,87.33,87.47,8188.0,83.0554,83.1124,82.9509,83.0839,8188.0
2020-10-13 11:10:00,87.54,87.71,87.54,87.67,11924.0,83.1504,83.3119,83.1504,83.2739,11924.0
2020-10-13 11:20:00,87.75,87.88,87.55,87.55,19240.0,83.3499,83.4734,83.1599,83.1599,19240.0
2020-10-13 11:30:00,87.59,87.82,87.58,87.76,14836.0,83.1979,83.4164,83.1884,83.3594,14836.0
2020-10-13 11:40:00,87.83,87.83,87.56,87.62,5200.0,83.4259,83.4259,83.1694,83.2264,5200.0
2020-10-13 11:50:00,87.63,87.79,87.54,87.57,34732.0,83.2359,83.3879,83.1504,83.1789,34732.0
2020-10-13 12:00:00,87.63,87.63,87.42,87.5,16972.0,83.2359,83.2359,83.0364,83.1124,16972.0
2020-10-13 12:10:00,87.43,87.48,87.35,87.48,8000.0,83.0459,83.0934,82.9699,83.0934,8000.0
2020-10-13 12:20:00,87.46,87.57,87.45,87.45,25788.0,83.0744,83.1789,83.0649,83.0649,25788.0
2020-10-13 12:30:00,87.48,87.63,87.48,87.56,31584.0,83.0934,83.2359,83.0934,83.1694,31584.0
2020-10-13 12:40:00,87.56,87.67,87.56,87.6,6280.0,83.1694,83.2739,83.1694,83.2074,6280.0
2020-10-13 12:50:00,87.61,87.75,87.61,87.75,1692.0,83.2169,83.3499,83.2169,83.3499,1692.0
2020-10-13 13:00:00,87.67,87.82,87.57,87.58,16784.0,83.2739,83.4164,83.1789,83.1884,16784.0
2020-10-13 13:10:00,87.65,87.92,87.53,87.92,20388.0,83.2549,83.5113,83.1409,83.5113,20388.0
2020-10-13 13:20:00,87.92,88.07,87.83,88.07,8012.0,83.5113,83.6538,83.4259,83.6538,8012.0
2020-10-13 13:30:00,88.02,88.24,88.01,88.16,39620.0,83.6063,83.8153,83.5968,83.7393,39620.0
2020-10-13 13:40:00,88.16,88.21,88.08,88.14,6248.0,83.7393,83.7868,83.6633,83.7203,6248.0
2020-10-13 13:50:00,88.16,88.21,87.95,88.0,40100.0,83.7393,83.7868,83.5398,83.5873,40100.0
2020-10-13 14:00:00,87.92,88.05,87.87,87.87,41176.0,83.5113,83.6348,83.4639,83.4639,41176.0
2020-10-13 14:10:00,87.94,88.14,87.92,88.12,6400.0,83.5303,83.7203,83.5113,83.7013,6400.0
2020-10-13 14:20:00,88.14,88.14,87.97,87.97,10664.0,83.7203,83.7203,83.5588,83.5588,10664.0
2020-10-13 14:30:00,87.8,88.09,87.8,87.94,6200.0,83.3974,83.6728,83.3974,83.5303,6200.0
2020-10-13 14:40:00,87.87,87.92,87.81,87.87,7860.0,83.4639,83.5113,83.4069,83.4639,7860.0
2020-10-13 14:50:00,87.87,87.99,87.87,87.99,7200.0,83.4639,83.5778,83.4639,83.5778,7200.0
2020-10-13 15:00:00,87.94,88.07,87.94,88.02,10320.0,83.5303,83.6538,83.5303,83.6063,10320.0
2020-10-13 15:10:00,88.02,88.17,88.02,88.17,8116.0,83.6063,83.7488,83.6063,83.7488,8116.0
2020-10-13 15:20:00,88.22,88.4,88.21,88.26,18648.0,83.7963,83.9673,83.7868,83.8343,18648.0
2020-10-13 15:30:00,88.27,88.42,88.2,88.29,14480.0,83.8438,83.9863,83.7773,83.8628,14480.0
2020-10-13 15:40:00,88.33,88.37,88.09,88.09,17132.0,83.9008,83.9388,83.6728,83.6728,17132.0
2020-10-13 15:50:00,88.11,88.29,88.08,88.21,158056.0,83.6918,83.8628,83.6633,83.7868,158056.0
2020-10-14 09:30:00,88.78,88.78,88.3,88.39,40860.0,84.3282,84.3282,83.8723,83.9578,40860.0
2020-10-14 09:40:00,88.34,88.83,88.25,88.83,11624.0,83.9103,84.3757,83.8248,84.3757,11624.0
2020-10-14 09:50:00,88.91,89.12,88.72,89.0,9600.0,84.4517,84.6512,84.2712,84.5372,9600.0
2020-10-14 10:00:00,89.12,89.63,89.12,89.43,12400.0,84.6512,85.1356,84.6512,84.9456,12400.0
2020-10-14 10:10:00,89.33,89.33,88.92,89.08,9656.0,84.8506,84.8506,84.4612,84.6132,9656.0
2020-10-14 10:20:00,88.95,89.37,88.95,89.2,62600.0,84.4897,84.8886,84.4897,84.7272,62600.0
2020-10-14 10:30:00,89.16,89.35,89.05,89.24,35128.0,84.6892,84.8696,84.5847,84.7652,35128.0
2020-10-14 10:40:00,89.26,89.42,89.13,89.39,46708.0,84.7842,84.9361,84.6607,84.9076,46708.0
2020-10-14 10:50:00,89.38,89.39,89.14,89.18,10032.0,84.8981,84.9076,84.6702,84.7082,10032.0
2020-10-14 11:00:00,89.15,89.4,89.1,89.4,22288.0,84.6797,84.9171,84.6322,84.9171,22288.0
2020-10-14 11:10:00,89.39,89.67,89.31,89.42,24080.0,84.9076,85.1736,84.8316,84.9361,24080.0
2020-10-14 11:20:00,89.37,89.53,89.22,89.52,26300.0,84.8886,85.0406,84.7462,85.0311,26300.0
2020-10-14 11:30:00,89.17,89.3,89.08,89.17,7180.0,84.6987,84.8222,84.6132,84.6987,7180.0
2020-10-14 11:40:00,89.08,89.13,88.81,88.81,11236.0,84.6132,84.6607,84.3567,84.3567,11236.0
2020-10-14 11:50:00,88.72,88.78,88.24,88.26,28480.0,84.2712,84.3282,83.8153,83.8343,28480.0
2020-10-14 12:00:00,88.32,88.53,88.15,88.46,14000.0,83.8913,84.0908,83.7298,84.0243,14000.0
2020-10-14 12:10:00,88.51,88.51,88.15,88.15,6540.0,84.0718,84.0718,83.7298,83.7298,6540.0
2020-10-14 12:20:00,88.15,88.33,88.11,88.33,11000.0,83.7298,83.9008,83.6918,83.9008,11000.0
2020-10-14 12:30:00,88.3,88.48,88.26,88.35,13000.0,83.8723,84.0433,83.8343,83.9198,13000.0
2020-10-14 12:40:00,88.46,88.48,88.41,88.48,2000.0,84.0243,84.0433,83.9768,84.0433,2000.0
2020-10-14 12:50:00,88.46,88.57,88.3,88.3,26920.0,84.0243,84.1288,83.8723,83.8723,26920.0
2020-10-14 13:00:00,88.44,88.52,88.2,88.25,16132.0,84.0053,84.0813,83.7773,83.8248,16132.0
2020-10-14 13:10:00,88.26,88.29,88.2,88.29,11200.0,83.8343,83.8628,83.7773,83.8628,11200.0
2020-10-14 13:20:00,88.11,88.16,88.08,88.16,5200.0,83.6918,83.7393,83.6633,83.7393,5200.0
2020-10-14 13:30:00,88.14,88.14,87.84,87.97,12372.0,83.7203,83.7203,83.4354,83.5588,12372.0
2020-10-14 13:40:00,88.0,88.08,87.97,88.08,3200.0,83.5873,83.6633,83.5588,83.6633,3200.0
2020-10-14 13:50:00,88.05,88.05,88.0,88.02,2000.0,83.6348,83.6348,83.5873,83.6063,2000.0
2020-10-14 14:00:00,87.98,88.11,87.88,87.99,11996.0,83.5683,83.6918,83.4734,83.5778,11996.0
2020-10-14 14:10:00,88.08,88.09,87.79,87.79,3600.0,83.6633,83.6728,83.3879,83.3879,3600.0
2020-10-14 14:20:00,87.84,87.89,87.83,87.88,13720.0,83.4354,83.4829,83.4259,83.4734,13720.0
2020-10-14 14:30:00,87.78,87.84,87.52,87.54,7088.0,83.3784,83.4354,83.1314,83.1504,7088.0
2020-10-14 14:40:00,87.61,87.67,87.6,87.67,3600.0,83.2169,83.2739,83.2074,83.2739,3600.0
2020-10-14 14:50:00,87.86,88.06,87.8,88.04,3120.0,83.4544,83.6443,83.3974,83.6253,3120.0
2020-10-14 15:00:00,88.06,88.4,88.06,88.34,14200.0,83.6443,83.9673,83.6443,83.9103,14200.0
2020-10-14 15:10:00,88.29,88.29,88.19,88.23,2000.0,83.8628,83.8628,83.7678,83.8058,2000.0
2020-10-14 15:20:00,88.22,88.35,88.16,88.16,11264.0,83.7963,83.9198,83.7393,83.7393,11264.0
2020-10-14 15:30:00,88.08,88.25,88.05,88.07,15524.0,83.6633,83.8248,83.6348,83.6538,15524.0
2020-10-14 15:40:00,88.14,88.17,87.75,87.78,15424.0,83.7203,83.7488,83.3499,83.3784,15424.0
2020-10-14 15:50:00,87.78,88.08,87.69,87.71,120776.0,83.3784,83.6633,83.2929,83.3119,120776.0
2020-10-15 09:30:00,86.69,87.38,86.69,87.05,22032.0,82.343,82.9984,82.343,82.685,22032.0
2020-10-15 09:40:00,87.06,87.27,86.98,86.98,12440.0,82.6945,82.8939,82.6185,82.6185,12440.0
2020-10-15 09:50:00,87.2,87.2,87.09,87.09,800.0,82.8275,82.8275,82.723,82.723,800.0
2020-10-15 10:00:00,87.33,87.53,87.17,87.17,7444.0,82.9509,83.1409,82.799,82.799,7444.0
2020-10-15 10:10:00,87.28,87.45,87.22,87.26,8132.0,82.9034,83.0649,82.8464,82.8844,8132.0
2020-10-15 10:20:00,87.25,87.25,86.92,86.93,14224.0,82.8749,82.8749,82.5615,82.571,14224.0
2020-10-15 10:30:00,86.95,86.98,86.7,86.92,16256.0,82.59,82.6185,82.3525,82.5615,16256.0
2020-10-15 10:40:00,86.92,86.96,86.69,86.92,11508.0,82.5615,82.5995,82.343,82.5615,11508.0
2020-10-15 10:50:00,86.96,87.02,86.79,86.79,27508.0,82.5995,82.6565,82.438,82.438,27508.0
2020-10-15 11:00:00,86.81,86.81,86.41,86.64,26452.0,82.457,82.457,82.0771,82.2955,26452.0
2020-10-15 11:10:00,86.59,86.77,86.49,86.64,18604.0,82.248,82.419,82.1531,82.2955,18604.0
2020-10-15 11:20:00,86.55,86.7,86.39,86.42,18404.0,82.21,82.3525,82.0581,82.0866,18404.0
2020-10-15 11:30:00,86.45,86.54,86.22,86.22,16504.0,82.1151,82.2005,81.8966,81.8966,16504.0
2020-10-15 11:40:00,86.17,86.4,86.17,86.27,18208.0,81.8491,82.0676,81.8491,81.9441,18208.0
2020-10-15 11:50:00,86.3,86.53,86.29,86.3,12952.0,81.9726,82.191,81.9631,81.9726,12952.0
2020-10-15 12:00:00,86.34,86.4,86.28,86.39,20120.0,82.0106,82.0676,81.9536,82.0581,20120.0
2020-10-15 12:10:00,86.24,86.27,85.98,86.11,20840.0,81.9156,81.9441,81.6686,81.7921,20840.0
2020-10-15 12:20:00,86.07,86.11,85.93,86.02,14224.0,81.7541,81.7921,81.6211,81.7066,14224.0
2020-10-15 12:30:00,86.0,86.05,85.96,86.0,10436.0,81.6876,81.7351,81.6496,81.6876,10436.0
2020-10-15 12:40:00,86.01,86.07,85.9,85.99,7448.0,81.6971,81.7541,81.5926,81.6781,7448.0
2020-10-15 12:50:00,85.92,86.1,85.92,86.09,15540.0,81.6116,81.7826,81.6116,81.7731,15540.0
2020-10-15 13:00:00,86.08,86.39,86.06,86.22,25920.0,81.7636,82.0581,81.7446,81.8966,25920.0
2020-10-15 13:10:00,86.22,86.38,86.22,86.28,10000.0,81.8966,82.0486,81.8966,81.9536,10000.0
2020-10-15 13:20:00,86.32,86.36,86.31,86.31,9272.0,81.9916,82.0296,81.9821,81.9821,9272.0
2020-10-15 13:30:00,86.32,86.32,86.25,86.27,6616.0,81.9916,81.9916,81.9251,81.9441,6616.0
2020-10-15 13:40:00,86.29,86.37,86.25,86.26,16816.0,81.9631,82.0391,81.9251,81.9346,16816.0
2020-10-15 13:50:00,86.32,86.35,86.21,86.29,17264.0,81.9916,82.0201,81.8871,81.9631,17264.0
2020-10-15 14:00:00,86.33,86.71,86.33,86.71,21220.0,82.0011,82.362,82.0011,82.362,21220.0
2020-10-15 14:10:00,86.7,86.81,86.61,86.75,24424.0,82.3525,82.457,82.267,82.4,24424.0
2020-10-15 14:20:00,86.71,86.71,86.51,86.51,7460.0,82.362,82.362,82.1721,82.1721,7460.0
2020-10-15 14:30:00,86.52,86.52,86.36,86.41,13600.0,82.1816,82.1816,82.0296,82.0771,13600.0
2020-10-15 14:40:00,86.44,86.58,86.44,86.55,12800.0,82.1056,82.2385,82.1056,82.21,12800.0
2020-10-15 14:50:00,86.6,86.67,86.5,86.5,14072.0,82.2575,82.324,82.1626,82.1626,14072.0
2020-10-15 15:00:00,86.56,86.71,86.54,86.71,2800.0,82.2195,82.362,82.2005,82.362,2800.0
2020-10-15 15:10:00,86.63,86.81,86.53,86.81,5188.0,82.286,82.457,82.191,82.457,5188.0
2020-10-15 15:20:00,86.86,86.94,86.82,86.94,14956.0,82.5045,82.5805,82.4665,82.5805,14956.0
2020-10-15 15:30:00,86.94,87.16,86.85,87.16,21780.0,82.5805,82.7895,82.495,82.7895,21780.0
2020-10-15 15:40:00,87.23,87.31,87.12,87.15,36116.0,82.8559,82.9319,82.7515,82.78,36116.0
2020-10-15 15:50:00,87.21,87.28,87.03,87.1,50692.0,82.837,82.9034,82.666,82.7325,50692.0
2020-10-16 09:30:00,87.5,87.71,87.1,87.63,99788.0,83.1124,83.3119,82.7325,83.2359,99788.0
2020-10-16 09:40:00,87.67,87.85,87.61,87.61,19116.0,83.2739,83.4449,83.2169,83.2169,19116.0
2020-10-16 09:50:00,87.57,87.92,87.46,87.92,22040.0,83.1789,83.5113,83.0744,83.5113,22040.0
2020-10-16 10:00:00,87.91,88.0,87.78,87.8,20368.0,83.5019,83.5873,83.3784,83.3974,20368.0
2020-10-16 10:10:00,87.86,87.86,87.72,87.75,10172.0,83.4544,83.4544,83.3214,83.3499,10172.0
2020-10-16 10:20:00,87.83,88.13,87.76,88.13,17176.0,83.4259,83.7108,83.3594,83.7108,17176.0
2020-10-16 10:30:00,88.05,88.18,88.05,88.14,7596.0,83.6348,83.7583,83.6348,83.7203,7596.0
2020-10-16 10:40:00,88.14,88.36,88.0,88.01,21164.0,83.7203,83.9293,83.5873,83.5968,21164.0
2020-10-16 10:50:00,88.0,88.11,87.96,88.05,3276.0,83.5873,83.6918,83.5493,83.6348,3276.0
2020-10-16 11:00:00,88.02,88.04,87.89,87.89,9044.0,83.6063,83.6253,83.4829,83.4829,9044.0
2020-10-16 11:10:00,87.83,87.83,87.56,87.58,6340.0,83.4259,83.4259,83.1694,83.1884,6340.0
2020-10-16 11:20:00,87.5,87.5,87.37,87.43,2400.0,83.1124,83.1124,82.9889,83.0459,2400.0
2020-10-16 11:30:00,87.3,87.74,87.3,87.74,4400.0,82.9224,83.3404,82.9224,83.3404,4400.0
2020-10-16 11:40:00,87.59,87.75,87.58,87.75,5744.0,83.1979,83.3499,83.1884,83.3499,5744.0
2020-10-16 11:50:00,87.67,87.81,87.67,87.79,15544.0,83.2739,83.4069,83.2739,83.3879,15544.0
2020-10-16 12:00:00,87.79,87.79,87.59,87.63,21104.0,83.3879,83.3879,83.1979,83.2359,21104.0
2020-10-16 12:10:00,87.67,87.93,87.53,87.8,31416.0,83.2739,83.5208,83.1409,83.3974,31416.0
2020-10-16 12:20:00,87.8,87.8,87.68,87.77,7200.0,83.3974,83.3974,83.2834,83.3689,7200.0
2020-10-16 12:30:00,87.69,87.78,87.67,87.75,9888.0,83.2929,83.3784,83.2739,83.3499,9888.0
2020-10-16 12:40:00,87.69,87.81,87.64,87.73,6612.0,83.2929,83.4069,83.2454,83.3309,6612.0
2020-10-16 12:50:00,87.81,87.81,87.58,87.75,9356.0,83.4069,83.4069,83.1884,83.3499,9356.0
2020-10-16 13:00:00,87.74,87.75,87.68,87.72,22228.0,83.3404,83.3499,83.2834,83.3214,22228.0
2020-10-16 13:10:00,87.75,87.83,87.73,87.83,43112.0,83.3499,83.4259,83.3309,83.4259,43112.0
2020-10-16 13:20:00,87.81,87.81,87.72,87.73,4400.0,83.4069,83.4069,83.3214,83.3309,4400.0
2020-10-16 13:30:00,87.82,87.86,87.76,87.81,2800.0,83.4164,83.4544,83.3594,83.4069,2800.0
2020-10-16 13:40:00,87.76,87.81,87.7,87.78,3600.0,83.3594,83.4069,83.3024,83.3784,3600.0
2020-10-16 13:50:00,87.83,87.88,87.8,87.81,6800.0,83.4259,83.4734,83.3974,83.4069,6800.0
2020-10-16 14:00:00,87.78,87.88,87.76,87.81,8880.0,83.3784,83.4734,83.3594,83.4069,8880.0
2020-10-16 14:10:00,87.88,88.07,87.88,87.99,12980.0,83.4734,83.6538,83.4734,83.5778,12980.0
2020-10-16 14:20:00,88.05,88.05,87.86,87.88,13244.0,83.6348,83.6348,83.4544,83.4734,13244.0
2020-10-16 14:30:00,87.94,88.04,87.78,87.83,21964.0,83.5303,83.6253,83.3784,83.4259,21964.0
2020-10-16 14:40:00,87.8,87.8,87.53,87.61,10400.0,83.3974,83.3974,83.1409,83.2169,10400.0
2020-10-16 14:50:00,87.58,87.76,87.52,87.74,8000.0,83.1884,83.3594,83.1314,83.3404,8000.0
2020-10-16 15:00:00,87.76,87.77,87.56,87.56,28204.0,83.3594,83.3689,83.1694,83.1694,28204.0
2020-10-16 15:10:00,87.56,87.56,87.35,87.49,17108.0,83.1694,83.1694,82.9699,83.1029,17108.0
2020-10-16 15:20:00,87.46,87.5,87.43,87.5,11716.0,83.0744,83.1124,83.0459,83.1124,11716.0
2020-10-16 15:30:00,87.5,87.5,87.25,87.31,30284.0,83.1124,83.1124,82.8749,82.9319,30284.0
2020-10-16 15:40:00,87.31,87.41,87.17,87.23,35524.0,82.9319,83.0269,82.799,82.8559,35524.0
2020-10-16 15:50:00,87.2,87.28,87.05,87.15,103780.0,82.8275,82.9034,82.685,82.78,103780.0
2020-10-19 09:30:00,87.04,87.25,87.02,87.15,22576.0,82.6755,82.8749,82.6565,82.78,22576.0
2020-10-19 09:40:00,87.33,87.33,87.11,87.2,2000.0,82.9509,82.9509,82.742,82.8275,2000.0
2020-10-19 09:50:00,87.44,87.52,87.44,87.44,4000.0,83.0554,83.1314,83.0554,83.0554,4000.0
2020-10-19 10:00:00,87.23,87.3,87.0,87.0,2800.0,82.8559,82.9224,82.6375,82.6375,2800.0
2020-10-19 10:10:00,86.96,86.97,86.72,86.97,3584.0,82.5995,82.609,82.3715,82.609,3584.0
2020-10-19 10:20:00,87.21,87.47,87.21,87.47,14292.0,82.837,83.0839,82.837,83.0839,14292.0
2020-10-19 10:30:00,87.5,87.51,86.96,87.0,11800.0,83.1124,83.1219,82.5995,82.6375,11800.0
2020-10-19 10:40:00,87.0,87.31,87.0,87.18,16232.0,82.6375,82.9319,82.6375,82.8085,16232.0
2020-10-19 10:50:00,87.2,87.2,86.92,87.16,9800.0,82.8275,82.8275,82.5615,82.7895,9800.0
2020-10-19 11:00:00,87.22,87.34,87.17,87.3,24984.0,82.8464,82.9604,82.799,82.9224,24984.0
2020-10-19 11:10:00,87.19,87.25,86.94,87.06,7260.0,82.818,82.8749,82.5805,82.6945,7260.0
2020-10-19 11:20:00,86.98,87.1,86.69,86.8,29348.0,82.6185,82.7325,82.343,82.4475,29348.0
2020-10-19 11:30:00,86.8,86.93,86.75,86.93,4400.0,82.4475,82.571,82.4,82.571,4400.0
2020-10-19 11:40:00,86.99,87.01,86.76,86.76,7284.0,82.628,82.647,82.4095,82.4095,7284.0
2020-10-19 11:50:00,86.76,86.85,86.75,86.75,4600.0,82.4095,82.495,82.4,82.4,4600.0
2020-10-19 12:00:00,86.77,86.84,86.74,86.77,8496.0,82.419,82.4855,82.3905,82.419,8496.0
2020-10-19 12:10:00,86.8,86.97,86.76,86.78,60252.0,82.4475,82.609,82.4095,82.4285,60252.0
2020-10-19 12:20:00,86.77,86.79,86.64,86.67,17452.0,82.419,82.438,82.2955,82.324,17452.0
2020-10-19 12:30:00,86.67,86.86,86.67,86.8,10740.0,82.324,82.5045,82.324,82.4475,10740.0
2020-10-19 12:40:00,86.81,86.89,86.75,86.75,15976.0,82.457,82.533,82.4,82.4,15976.0
2020-10-19 12:50:00,86.75,86.75,86.69,86.69,800.0,82.4,82.4,82.343,82.343,800.0
2020-10-19 13:00:00,86.6,86.67,86.58,86.61,1600.0,82.2575,82.324,82.2385,82.267,1600.0
2020-10-19 13:10:00,86.57,86.67,86.54,86.61,4400.0,82.229,82.324,82.2005,82.267,4400.0
2020-10-19 13:20:00,86.59,86.63,86.5,86.52,9692.0,82.248,82.286,82.1626,82.1816,9692.0
2020-10-19 13:30:00,86.58,86.58,86.36,86.38,6000.0,82.2385,82.2385,82.0296,82.0486,6000.0
2020-10-19 13:40:00,86.36,86.38,86.12,86.14,8860.0,82.0296,82.0486,81.8016,81.8206,8860.0
2020-10-19 13:50:00,86.23,86.26,86.08,86.08,4000.0,81.9061,81.9346,81.7636,81.7636,4000.0
2020-10-19 14:00:00,86.23,86.23,85.83,85.83,16396.0,81.9061,81.9061,81.5261,81.5261,16396.0
2020-10-19 14:10:00,85.81,86.07,85.81,86.07,8168.0,81.5072,81.7541,81.5072,81.7541,8168.0
2020-10-19 14:20:00,86.07,86.15,86.01,86.1,19800.0,81.7541,81.8301,81.6971,81.7826,19800.0
2020-10-19 14:30:00,86.01,86.01,85.65,85.85,9656.0,81.6971,81.6971,81.3552,81.5451,9656.0
2020-10-19 14:40:00,85.61,85.7,85.52,85.53,11780.0,81.3172,81.4027,81.2317,81.2412,11780.0
2020-10-19 14:50:00,85.4,85.61,85.37,85.41,19448.0,81.1177,81.3172,81.0892,81.1272,19448.0
2020-10-19 15:00:00,85.32,85.35,85.05,85.18,27596.0,81.0417,81.0702,80.7853,80.9087,27596.0
2020-10-19 15:10:00,85.22,85.39,85.1,85.1,16552.0,80.9467,81.1082,80.8328,80.8328,16552.0
2020-10-19 15:20:00,85.12,85.33,85.02,85.29,13012.0,80.8518,81.0512,80.7568,81.0132,13012.0
2020-10-19 15:30:00,85.27,85.47,85.27,85.43,12044.0,80.9942,81.1842,80.9942,81.1462,12044.0
2020-10-19 15:40:00,85.44,85.45,85.17,85.17,14624.0,81.1557,81.1652,80.8992,80.8992,14624.0
2020-10-19 15:50:00,85.04,85.37,85.0,85.37,75880.0,80.7758,81.0892,80.7378,81.0892,75880.0
2020-10-20 09:30:00,85.85,85.98,85.85,85.98,10892.0,81.5451,81.6686,81.5451,81.6686,10892.0
2020-10-20 09:40:00,85.89,86.3,85.87,86.19,19168.0,81.5831,81.9726,81.5641,81.8681,19168.0
2020-10-20 09:50:00,86.33,86.34,86.0,86.34,28880.0,82.0011,82.0106,81.6876,82.0106,28880.0
2020-10-20 10:00:00,86.46,86.53,86.08,86.16,57128.0,82.1246,82.191,81.7636,81.8396,57128.0
2020-10-20 10:10:00,86.16,86.44,86.09,86.23,4800.0,81.8396,82.1056,81.7731,81.9061,4800.0
2020-10-20 10:20:00,86.2,86.2,85.99,86.09,4080.0,81.8776,81.8776,81.6781,81.7731,4080.0
2020-10-20 10:30:00,86.32,86.46,86.32,86.43,1200.0,81.9916,82.1246,81.9916,82.0961,1200.0
2020-10-20 10:40:00,86.46,86.55,86.34,86.34,6800.0,82.1246,82.21,82.0106,82.0106,6800.0
2020-10-20 10:50:00,86.48,86.57,86.36,86.36,8580.0,82.1436,82.229,82.0296,82.0296,8580.0
2020-10-20 11:00:00,86.36,86.38,86.09,86.13,3732.0,82.0296,82.0486,81.7731,81.8111,3732.0
2020-10-20 11:10:00,86.23,86.4,86.15,86.36,10400.0,81.9061,82.0676,81.8301,82.0296,10400.0
2020-10-20 11:20:00,86.3,86.67,86.3,86.67,5880.0,81.9726,82.324,81.9726,82.324,5880.0
2020-10-20 11:30:00,86.59,86.59,86.46,86.47,1800.0,82.248,82.248,82.1246,82.1341,1800.0
2020-10-20 11:40:00,86.47,86.63,86.47,86.61,2588.0,82.1341,82.286,82.1341,82.267,2588.0
2020-10-20 11:50:00,86.7,86.79,86.61,86.79,10800.0,82.3525,82.438,82.267,82.438,10800.0
2020-10-20 12:00:00,86.79,86.96,86.79,86.87,17120.0,82.438,82.5995,82.438,82.514,17120.0
2020-10-20 12:10:00,86.89,86.92,86.75,86.75,2440.0,82.533,82.5615,82.4,82.4,2440.0
2020-10-20 12:20:00,86.83,86.83,86.78,86.78,1200.0,82.476,82.476,82.4285,82.4285,1200.0
2020-10-20 12:30:00,86.86,87.12,86.78,86.92,15600.0,82.5045,82.7515,82.4285,82.5615,15600.0
2020-10-20 12:40:00,87.01,87.08,86.93,86.95,11144.0,82.647,82.7135,82.571,82.59,11144.0
2020-10-20 12:50:00,87.01,87.07,86.93,86.93,11192.0,82.647,82.704,82.571,82.571,11192.0
2020-10-20 13:00:00,86.98,87.0,86.81,86.83,3200.0,82.6185,82.6375,82.457,82.476,3200.0
2020-10-20 13:10:00,86.85,87.0,86.85,86.95,6000.0,82.495,82.6375,82.495,82.59,6000.0
2020-10-20 13:20:00,86.96,87.06,86.94,87.02,9592.0,82.5995,82.6945,82.5805,82.6565,9592.0
2020-10-20 13:30:00,86.98,87.03,86.95,86.95,8000.0,82.6185,82.666,82.59,82.59,8000.0
2020-10-20 13:40:00,86.96,86.96,86.85,86.88,6204.0,82.5995,82.5995,82.495,82.5235,6204.0
2020-10-20 13:50:00,86.84,86.84,86.55,86.57,7072.0,82.4855,82.4855,82.21,82.229,7072.0
2020-10-20 14:00:00,86.61,86.61,86.3,86.44,11972.0,82.267,82.267,81.9726,82.1056,11972.0
2020-10-20 14:10:00,86.44,86.68,86.44,86.68,8216.0,82.1056,82.3335,82.1056,82.3335,8216.0
2020-10-20 14:20:00,86.58,86.62,86.5,86.62,5724.0,82.2385,82.2765,82.1626,82.2765,5724.0
2020-10-20 14:30:00,86.51,86.71,86.51,86.61,9660.0,82.1721,82.362,82.1721,82.267,9660.0
2020-10-20 14:40:00,86.65,86.69,86.54,86.55,4836.0,82.305,82.343,82.2005,82.21,4836.0
2020-10-20 14:50:00,86.52,86.53,86.52,86.53,800.0,82.1816,82.191,82.1816,82.191,800.0
2020-10-20 15:00:00,86.44,86.54,86.13,86.13,9192.0,82.1056,82.2005,81.8111,81.8111,9192.0
2020-10-20 15:10:00,86.01,86.22,85.98,86.22,18520.0,81.6971,81.8966,81.6686,81.8966,18520.0
2020-10-20 15:20:00,86.22,86.25,86.13,86.23,42620.0,81.8966,81.9251,81.8111,81.9061,42620.0
2020-10-20 15:30:00,86.22,86.22,85.89,86.02,8800.0,81.8966,81.8966,81.5831,81.7066,8800.0
2020-10-20 15:40:00,86.15,86.25,86.04,86.04,51040.0,81.8301,81.9251,81.7256,81.7256,51040.0
2020-10-20 15:50:00,86.08,86.1,85.76,85.83,210168.0,81.7636,81.7826,81.4597,81.5261,210168.0
2020-10-21 09:30:00,85.43,86.27,85.43,85.7,29008.0,81.1462,81.9441,81.1462,81.4027,29008.0
2020-10-21 09:40:00,85.78,85.78,85.57,85.69,3200.0,81.4787,81.4787,81.2792,81.3932,3200.0
2020-10-21 09:50:00,85.72,85.88,85.61,85.8,15696.0,81.4217,81.5736,81.3172,81.4977,15696.0
2020-10-21 10:00:00,85.96,86.2,85.86,86.05,8572.0,81.6496,81.8776,81.5546,81.7351,8572.0
2020-10-21 10:10:00,86.11,86.23,85.99,86.17,7024.0,81.7921,81.9061,81.6781,81.8491,7024.0
2020-10-21 10:20:00,86.21,86.21,86.09,86.12,3344.0,81.8871,81.8871,81.7731,81.8016,3344.0
2020-10-21 10:30:00,86.13,86.13,86.05,86.08,17700.0,81.8111,81.8111,81.7351,81.7636,17700.0
2020-10-21 10:40:00,86.08,86.08,85.68,85.68,3684.0,81.7636,81.7636,81.3837,81.3837,3684.0
2020-10-21 10:50:00,85.57,85.65,85.56,85.56,11000.0,81.2792,81.3552,81.2697,81.2697,11000.0
2020-10-21 11:00:00,85.54,85.56,85.4,85.44,12256.0,81.2507,81.2697,81.1177,81.1557,12256.0
2020-10-21 11:10:00,85.39,85.44,85.1,85.1,40160.0,81.1082,81.1557,80.8328,80.8328,40160.0
2020-10-21 11:20:00,85.13,85.27,85.01,85.27,209140.0,80.8613,80.9942,80.7473,80.9942,209140.0
2020-10-21 11:30:00,85.33,85.53,85.33,85.52,6800.0,81.0512,81.2412,81.0512,81.2317,6800.0
2020-10-21 11:40:00,85.51,85.66,85.51,85.59,6836.0,81.2222,81.3647,81.2222,81.2982,6836.0
2020-10-21 11:50:00,85.58,85.58,85.25,85.25,4584.0,81.2887,81.2887,80.9752,80.9752,4584.0
2020-10-21 12:00:00,85.27,85.32,85.17,85.28,6520.0,80.9942,81.0417,80.8992,81.0037,6520.0
2020-10-21 12:10:00,85.28,85.46,85.1,85.29,9932.0,81.0037,81.1747,80.8328,81.0132,9932.0
2020-10-21 12:20:00,85.42,85.76,85.42,85.76,1316.0,81.1367,81.4597,81.1367,81.4597,1316.0
2020-10-21 12:30:00,85.41,85.41,85.11,85.23,3600.0,81.1272,81.1272,80.8423,80.9562,3600.0
2020-10-21 12:40:00,85.26,85.31,85.15,85.25,8636.0,80.9847,81.0322,80.8802,80.9752,8636.0
2020-10-21 12:50:00,85.14,85.32,85.14,85.32,2564.0,80.8707,81.0417,80.8707,81.0417,2564.0
2020-10-21 13:00:00,85.2,85.36,85.2,85.36,10400.0,80.9277,81.0797,80.9277,81.0797,10400.0
2020-10-21 13:10:00,85.4,85.48,85.28,85.48,3596.0,81.1177,81.1937,81.0037,81.1937,3596.0
2020-10-21 13:20:00,85.42,85.45,85.37,85.45,22520.0,81.1367,81.1652,81.0892,81.1652,22520.0
2020-10-21 13:30:00,85.43,85.43,85.34,85.35,4064.0,81.1462,81.1462,81.0607,81.0702,4064.0
2020-10-21 13:40:00,85.33,85.38,85.26,85.36,3820.0,81.0512,81.0987,80.9847,81.0797,3820.0
2020-10-21 13:50:00,85.45,85.51,85.25,85.28,10484.0,81.1652,81.2222,80.9752,81.0037,10484.0
2020-10-21 14:00:00,85.3,85.39,84.96,85.14,198076.0,81.0227,81.1082,80.6998,80.8707,198076.0
2020-10-21 14:10:00,85.12,85.36,85.08,85.25,152292.0,80.8518,81.0797,80.8138,80.9752,152292.0
2020-10-21 14:20:00,85.28,85.41,85.2,85.39,27936.0,81.0037,81.1272,80.9277,81.1082,27936.0
2020-10-21 14:30:00,85.36,85.39,85.27,85.38,17476.0,81.0797,81.1082,80.9942,81.0987,17476.0
2020-10-21 14:40:00,85.4,85.42,85.34,85.38,6836.0,81.1177,81.1367,81.0607,81.0987,6836.0
2020-10-21 14:50:00,85.37,85.42,85.33,85.4,6400.0,81.0892,81.1367,81.0512,81.1177,6400.0
2020-10-21 15:00:00,85.43,85.45,85.16,85.25,10808.0,81.1462,81.1652,80.8897,80.9752,10808.0
2020-10-21 15:10:00,85.31,85.31,85.31,85.31,400.0,81.0322,81.0322,81.0322,81.0322,400.0
2020-10-21 15:20:00,85.24,85.3,85.22,85.25,74808.0,80.9657,81.0227,80.9467,80.9752,74808.0
2020-10-21 15:30:00,85.31,85.31,84.88,84.97,88360.0,81.0322,81.0322,80.6238,80.7093,88360.0
2020-10-21 15:40:00,85.0,85.0,84.65,84.69,14332.0,80.7378,80.7378,80.4053,80.4433,14332.0
2020-10-21 15:50:00,84.72,84.9,84.62,84.63,74284.0,80.4718,80.6428,80.3768,80.3863,74284.0
2020-10-22 09:30:00,85.07,85.41,84.83,84.94,36992.0,80.8043,81.1272,80.5763,80.6808,36992.0
2020-10-22 09:40:00,84.79,84.93,84.54,84.54,11160.0,80.5383,80.6713,80.3008,80.3008,11160.0
2020-10-22 09:50:00,84.56,84.66,84.5,84.66,1600.0,80.3198,80.4148,80.2628,80.4148,1600.0
2020-10-22 10:00:00,84.58,84.71,84.5,84.52,9260.0,80.3388,80.4623,80.2628,80.2818,9260.0
2020-10-22 10:10:00,84.38,84.54,84.38,84.42,6904.0,80.1489,80.3008,80.1489,80.1869,6904.0
2020-10-22 10:20:00,84.22,84.32,84.02,84.13,8240.0,79.9969,80.0919,79.8069,79.9114,8240.0
2020-10-22 10:30:00,84.22,84.22,83.97,84.12,10416.0,79.9969,79.9969,79.7594,79.9019,10416.0
2020-10-22 10:40:00,83.99,84.03,83.82,83.83,18416.0,79.7784,79.8164,79.6169,79.6264,18416.0
2020-10-22 10:50:00,83.82,83.97,83.64,83.85,113388.0,79.6169,79.7594,79.446,79.6454,113388.0
2020-10-22 11:00:00,83.83,84.29,83.79,84.1,119068.0,79.6264,80.0634,79.5884,79.8829,119068.0
2020-10-22 11:10:00,84.05,84.26,84.05,84.23,5200.0,79.8354,80.0349,79.8354,80.0064,5200.0
2020-10-22 11:20:00,84.13,84.26,84.13,84.23,8200.0,79.9114,80.0349,79.9114,80.0064,8200.0
2020-10-22 11:30:00,84.15,84.15,83.96,83.96,9200.0,79.9304,79.9304,79.7499,79.7499,9200.0
2020-10-22 11:40:00,83.88,84.09,83.85,84.07,4788.0,79.6739,79.8734,79.6454,79.8544,4788.0
2020-10-22 11:50:00,84.15,84.15,83.85,83.85,2840.0,79.9304,79.9304,79.6454,79.6454,2840.0
2020-10-22 12:00:00,83.95,83.95,83.8,83.84,9784.0,79.7404,79.7404,79.5979,79.6359,9784.0
2020-10-22 12:10:00,83.82,84.04,83.82,83.98,4000.0,79.6169,79.8259,79.6169,79.7689,4000.0
2020-10-22 12:20:00,84.03,84.16,84.0,84.1,2400.0,79.8164,79.9399,79.7879,79.8829,2400.0
2020-10-22 12:30:00,84.01,84.04,83.96,83.99,2000.0,79.7974,79.8259,79.7499,79.7784,2000.0
2020-10-22 12:40:00,83.99,84.11,83.99,84.11,2400.0,79.7784,79.8924,79.7784,79.8924,2400.0
2020-10-22 12:50:00,84.14,84.21,84.08,84.11,3200.0,79.9209,79.9874,79.8639,79.8924,3200.0
2020-10-22 13:00:00,84.17,84.23,84.17,84.22,3648.0,79.9494,80.0064,79.9494,79.9969,3648.0
2020-10-22 13:10:00,84.31,84.49,84.26,84.42,4116.0,80.0824,80.2533,80.0349,80.1869,4116.0
2020-10-22 13:20:00,84.34,84.46,84.3,84.43,6400.0,80.1109,80.2248,80.0729,80.1964,6400.0
2020-10-22 13:30:00,84.44,84.44,84.29,84.36,3800.0,80.2058,80.2058,80.0634,80.1299,3800.0
2020-10-22 13:40:00,84.33,84.49,84.28,84.49,4176.0,80.1014,80.2533,80.0539,80.2533,4176.0
2020-10-22 13:50:00,84.65,84.79,84.64,84.64,10040.0,80.4053,80.5383,80.3958,80.3958,10040.0
2020-10-22 14:00:00,84.69,84.79,84.67,84.79,5600.0,80.4433,80.5383,80.4243,80.5383,5600.0
2020-10-22 14:10:00,84.8,84.83,84.7,84.78,4000.0,80.5478,80.5763,80.4528,80.5288,4000.0
2020-10-22 14:20:00,84.73,84.88,84.71,84.71,4400.0,80.4813,80.6238,80.4623,80.4623,4400.0
2020-10-22 14:30:00,84.79,84.86,84.71,84.82,5200.0,80.5383,80.6048,80.4623,80.5668,5200.0
2020-10-22 14:40:00,84.77,84.83,84.77,84.79,1600.0,80.5193,80.5763,80.5193,80.5383,1600.0
2020-10-22 14:50:00,84.78,84.86,84.74,84.78,14484.0,80.5288,80.6048,80.4908,80.5288,14484.0
2020-10-22 15:00:00,84.82,84.83,84.67,84.67,12256.0,80.5668,80.5763,80.4243,80.4243,12256.0
2020-10-22 15:10:00,84.67,84.77,84.67,84.72,5088.0,80.4243,80.5193,80.4243,80.4718,5088.0
2020-10-22 15:20:00,84.78,84.79,84.72,84.76,11828.0,80.5288,80.5383,80.4718,80.5098,11828.0
2020-10-22 15:30:00,84.74,84.83,84.68,84.72,29824.0,80.4908,80.5763,80.4338,80.4718,29824.0
2020-10-22 15:40:00,84.71,84.76,84.65,84.69,14488.0,80.4623,80.5098,80.4053,80.4433,14488.0
2020-10-22 15:50:00,84.7,84.71,84.59,84.63,97776.0,80.4528,80.4623,80.3483,80.3863,97776.0
2020-10-23 09:30:00,84.89,84.99,84.73,84.73,15892.0,80.6333,80.7283,80.4813,80.4813,15892.0
2020-10-23 09:40:00,84.75,84.76,84.7,84.7,6380.0,80.5003,80.5098,80.4528,80.4528,6380.0
2020-10-23 09:50:00,84.64,84.64,84.55,84.55,1816.0,80.3958,80.3958,80.3103,80.3103,1816.0
2020-10-23 10:00:00,84.45,84.45,84.39,84.4,2000.0,80.2153,80.2153,80.1584,80.1679,2000.0
2020-10-23 10:10:00,84.12,84.44,84.12,84.25,9152.0,79.9019,80.2058,79.9019,80.0254,9152.0
2020-10-23 10:20:00,84.19,84.32,84.06,84.06,10280.0,79.9684,80.0919,79.8449,79.8449,10280.0
2020-10-23 10:30:00,84.25,84.25,84.09,84.15,4800.0,80.0254,80.0254,79.8734,79.9304,4800.0
2020-10-23 10:40:00,84.12,84.13,83.7,83.76,9652.0,79.9019,79.9114,79.503,79.5599,9652.0
2020-10-23 10:50:00,83.88,83.91,83.82,83.83,6800.0,79.6739,79.7024,79.6169,79.6264,6800.0
2020-10-23 11:00:00,83.88,83.97,83.7,83.9,11272.0,79.6739,79.7594,79.503,79.6929,11272.0
2020-10-23 11:10:00,83.91,84.04,83.79,84.0,30332.0,79.7024,79.8259,79.5884,79.7879,30332.0
2020-10-23 11:20:00,83.91,83.91,83.78,83.83,3200.0,79.7024,79.7024,79.5789,79.6264,3200.0
2020-10-23 11:30:00,83.86,83.94,83.86,83.9,6340.0,79.6549,79.7309,79.6549,79.6929,6340.0
2020-10-23 11:40:00,83.86,83.9,83.63,83.67,8292.0,79.6549,79.6929,79.4365,79.4745,8292.0
2020-10-23 11:50:00,83.61,83.71,83.61,83.7,5648.0,79.4175,79.5125,79.4175,79.503,5648.0
2020-10-23 12:00:00,83.72,83.9,83.7,83.9,3200.0,79.522,79.6929,79.503,79.6929,3200.0
2020-10-23 12:10:00,83.9,83.93,83.6,83.68,24824.0,79.6929,79.7214,79.408,79.484,24824.0
2020-10-23 12:20:00,83.6,83.66,83.55,83.59,4504.0,79.408,79.465,79.3605,79.3985,4504.0
2020-10-23 12:30:00,83.63,83.67,83.55,83.59,18520.0,79.4365,79.4745,79.3605,79.3985,18520.0
2020-10-23 12:40:00,83.57,83.68,83.57,83.59,4572.0,79.3795,79.484,79.3795,79.3985,4572.0
2020-10-23 12:50:00,83.6,83.6,83.51,83.51,9440.0,79.408,79.408,79.3225,79.3225,9440.0
2020-10-23 13:00:00,83.49,83.7,83.49,83.7,5200.0,79.3035,79.503,79.3035,79.503,5200.0
2020-10-23 13:10:00,83.66,83.71,83.63,83.64,12120.0,79.465,79.5125,79.4365,79.446,12120.0
2020-10-23 13:20:00,83.7,84.06,83.7,84.05,10552.0,79.503,79.8449,79.503,79.8354,10552.0
2020-10-23 13:30:00,84.05,84.11,84.05,84.08,1600.0,79.8354,79.8924,79.8354,79.8639,1600.0
2020-10-23 13:40:00,84.11,84.24,84.08,84.21,13128.0,79.8924,80.0159,79.8639,79.9874,13128.0
2020-10-23 13:50:00,84.24,84.51,84.24,84.45,7288.0,80.0159,80.2723,80.0159,80.2153,7288.0
2020-10-23 14:00:00,84.38,84.45,84.31,84.38,13220.0,80.1489,80.2153,80.0824,80.1489,13220.0
2020-10-23 14:10:00,84.39,84.41,84.22,84.39,28892.0,80.1584,80.1774,79.9969,80.1584,28892.0
2020-10-23 14:20:00,84.39,84.43,84.36,84.41,24720.0,80.1584,80.1964,80.1299,80.1774,24720.0
2020-10-23 14:30:00,84.39,84.44,84.34,84.34,4400.0,80.1584,80.2058,80.1109,80.1109,4400.0
2020-10-23 14:40:00,84.32,84.4,84.27,84.4,4660.0,80.0919,80.1679,80.0444,80.1679,4660.0
2020-10-23 14:50:00,84.4,84.4,84.21,84.28,27344.0,80.1679,80.1679,79.9874,80.0539,27344.0
2020-10-23 15:00:00,84.3,84.39,84.3,84.38,7592.0,80.0729,80.1584,80.0729,80.1489,7592.0
2020-10-23 15:10:00,84.38,84.44,84.25,84.29,55940.0,80.1489,80.2058,80.0254,80.0634,55940.0
2020-10-23 15:20:00,84.33,84.42,84.33,84.38,26496.0,80.1014,80.1869,80.1014,80.1489,26496.0
2020-10-23 15:30:00,84.42,84.42,84.31,84.31,6800.0,80.1869,80.1869,80.0824,80.0824,6800.0
2020-10-23 15:40:00,84.31,84.43,84.31,84.33,12948.0,80.0824,80.1964,80.0824,80.1014,12948.0
2020-10-23 15:50:00,84.36,84.57,84.34,84.51,57248.0,80.1299,80.3293,80.1109,80.2723,57248.0
2020-10-26 09:30:00,83.52,83.75,83.17,83.41,31188.0,79.332,79.5504,78.9995,79.2275,31188.0
2020-10-26 09:40:00,83.39,83.4,82.93,83.09,9560.0,79.2085,79.218,78.7716,78.9235,9560.0
2020-10-26 09:50:00,83.03,83.17,82.99,83.12,12580.0,78.8666,78.9995,78.8286,78.952,12580.0
2020-10-26 10:00:00,83.08,83.16,83.01,83.16,14272.0,78.914,78.99,78.8476,78.99,14272.0
2020-10-26 10:10:00,83.22,83.63,83.17,83.52,10316.0,79.047,79.4365,78.9995,79.332,10316.0
2020-10-26 10:20:00,83.54,83.54,83.3,83.3,3200.0,79.351,79.351,79.123,79.123,3200.0
2020-10-26 10:30:00,83.34,83.34,83.03,83.1,24276.0,79.161,79.161,78.8666,78.933,24276.0
2020-10-26 10:40:00,83.07,83.11,82.82,82.82,5200.0,78.9045,78.9425,78.6671,78.6671,5200.0
2020-10-26 10:50:00,82.77,82.82,82.69,82.69,8880.0,78.6196,78.6671,78.5436,78.5436,8880.0
2020-10-26 11:00:00,82.67,82.67,82.36,82.54,21516.0,78.5246,78.5246,78.2301,78.4011,21516.0
2020-10-26 11:10:00,82.64,82.77,82.28,82.28,13012.0,78.4961,78.6196,78.1542,78.1542,13012.0
2020-10-26 11:20:00,82.37,82.5,82.29,82.37,6424.0,78.2396,78.3631,78.1637,78.2396,6424.0
2020-10-26 11:30:00,82.29,82.4,82.21,82.38,10504.0,78.1637,78.2681,78.0877,78.2491,10504.0
2020-10-26 11:40:00,82.31,82.37,82.02,82.19,9600.0,78.1827,78.2396,77.9072,78.0687,9600.0
2020-10-26 11:50:00,82.11,82.21,81.96,81.96,12404.0,77.9927,78.0877,77.8502,77.8502,12404.0
2020-10-26 12:00:00,82.01,82.01,81.84,81.95,16008.0,77.8977,77.8977,77.7362,77.8407,16008.0
2020-10-26 12:10:00,81.82,81.89,81.76,81.81,14352.0,77.7172,77.7837,77.6602,77.7077,14352.0
2020-10-26 12:20:00,81.78,81.96,81.73,81.96,9320.0,77.6792,77.8502,77.6317,77.8502,9320.0
2020-10-26 12:30:00,81.93,81.93,81.74,81.81,5644.0,77.8217,77.8217,77.6412,77.7077,5644.0
2020-10-26 12:40:00,81.8,81.8,81.64,81.68,6400.0,77.6982,77.6982,77.5463,77.5842,6400.0
2020-10-26 12:50:00,81.61,81.64,81.53,81.58,30952.0,77.5178,77.5463,77.4418,77.4893,30952.0
2020-10-26 13:00:00,81.58,81.62,81.46,81.51,12264.0,77.4893,77.5273,77.3753,77.4228,12264.0
2020-10-26 13:10:00,81.49,81.59,81.36,81.37,6980.0,77.4038,77.4988,77.2803,77.2898,6980.0
2020-10-26 13:20:00,81.39,81.45,81.3,81.45,10004.0,77.3088,77.3658,77.2233,77.3658,10004.0
2020-10-26 13:30:00,81.42,81.49,81.17,81.49,10376.0,77.3373,77.4038,77.0998,77.4038,10376.0
2020-10-26 13:40:00,81.54,81.61,81.49,81.61,6188.0,77.4513,77.5178,77.4038,77.5178,6188.0
2020-10-26 13:50:00,81.65,81.75,81.61,81.75,5800.0,77.5558,77.6507,77.5178,77.6507,5800.0
2020-10-26 14:00:00,81.78,81.93,81.75,81.9,5648.0,77.6792,77.8217,77.6507,77.7932,5648.0
2020-10-26 14:10:00,81.93,81.93,81.68,81.7,17384.0,77.8217,77.8217,77.5842,77.6032,17384.0
2020-10-26 14:20:00,81.7,81.94,81.61,81.92,24720.0,77.6032,77.8312,77.5178,77.8122,24720.0
2020-10-26 14:30:00,81.92,81.92,81.76,81.83,11256.0,77.8122,77.8122,77.6602,77.7267,11256.0
2020-10-26 14:40:00,81.77,81.89,81.65,81.71,25284.0,77.6697,77.7837,77.5558,77.6127,25284.0
2020-10-26 14:50:00,81.73,81.85,81.68,81.77,42508.0,77.6317,77.7457,77.5842,77.6697,42508.0
2020-10-26 15:00:00,81.77,81.82,81.66,81.67,12904.0,77.6697,77.7172,77.5652,77.5747,12904.0
2020-10-26 15:10:00,81.69,81.73,81.57,81.64,15448.0,77.5937,77.6317,77.4798,77.5463,15448.0
2020-10-26 15:20:00,81.7,81.9,81.7,81.9,7680.0,77.6032,77.7932,77.6032,77.7932,7680.0
2020-10-26 15:30:00,81.91,82.17,81.9,82.13,36984.0,77.8027,78.0497,77.7932,78.0117,36984.0
2020-10-26 15:40:00,82.14,82.26,81.97,81.97,40768.0,78.0212,78.1352,77.8597,77.8597,40768.0
2020-10-26 15:50:00,82.04,82.33,81.94,82.3,70644.0,77.9262,78.2017,77.8312,78.1732,70644.0
2020-10-27 09:30:00,82.67,83.0,82.56,82.59,44160.0,78.5246,78.8381,78.4201,78.4486,44160.0
2020-10-27 09:40:00,82.47,82.5,82.21,82.39,9632.0,78.3346,78.3631,78.0877,78.2586,9632.0
2020-10-27 09:50:00,82.26,82.51,82.26,82.45,7916.0,78.1352,78.3726,78.1352,78.3156,7916.0
2020-10-27 10:00:00,82.54,82.69,82.36,82.66,24016.0,78.4011,78.5436,78.2301,78.5151,24016.0
2020-10-27 10:10:00,82.67,82.75,82.48,82.48,8068.0,78.5246,78.6006,78.3441,78.3441,8068.0
2020-10-27 10:20:00,82.45,82.45,82.04,82.04,8448.0,78.3156,78.3156,77.9262,77.9262,8448.0
2020-10-27 10:30:00,82.0,82.13,81.99,81.99,9600.0,77.8882,78.0117,77.8787,77.8787,9600.0
2020-10-27 10:40:00,81.99,82.14,81.92,82.14,8960.0,77.8787,78.0212,77.8122,78.0212,8960.0
2020-10-27 10:50:00,82.08,82.1,81.96,81.98,6160.0,77.9642,77.9832,77.8502,77.8692,6160.0
2020-10-27 11:00:00,81.94,82.07,81.94,81.99,5200.0,77.8312,77.9547,77.8312,77.8787,5200.0
2020-10-27 11:10:00,82.08,82.22,82.0,82.0,36644.0,77.9642,78.0972,77.8882,77.8882,36644.0
2020-10-27 11:20:00,82.06,82.12,81.79,81.86,12052.0,77.9452,78.0022,77.6887,77.7552,12052.0
2020-10-27 11:30:00,81.87,81.91,81.7,81.91,10092.0,77.7647,77.8027,77.6032,77.8027,10092.0
2020-10-27 11:40:00,81.94,81.95,81.71,81.95,13420.0,77.8312,77.8407,77.6127,77.8407,13420.0
2020-10-27 11:50:00,81.93,82.04,81.92,81.98,20708.0,77.8217,77.9262,77.8122,77.8692,20708.0
2020-10-27 12:00:00,81.92,82.05,81.87,81.87,58024.0,77.8122,77.9357,77.7647,77.7647,58024.0
2020-10-27 12:10:00,81.87,81.94,81.76,81.94,51608.0,77.7647,77.8312,77.6602,77.8312,51608.0
2020-10-27 12:20:00,82.0,82.08,81.74,81.74,13524.0,77.8882,77.9642,77.6412,77.6412,13524.0
2020-10-27 12:30:00,81.82,81.83,81.25,81.39,119524.0,77.7172,77.7267,77.1758,77.3088,119524.0
2020-10-27 12:40:00,81.42,81.47,81.23,81.39,43596.0,77.3373,77.3848,77.1568,77.3088,43596.0
2020-10-27 12:50:00,81.39,81.41,81.26,81.33,45720.0,77.3088,77.3278,77.1853,77.2518,45720.0
2020-10-27 13:00:00,81.34,81.61,81.33,81.47,50676.0,77.2613,77.5178,77.2518,77.3848,50676.0
2020-10-27 13:10:00,81.45,81.45,81.25,81.29,11768.0,77.3658,77.3658,77.1758,77.2138,11768.0
2020-10-27 13:20:00,81.3,81.6,81.17,81.6,51932.0,77.2233,77.5083,77.0998,77.5083,51932.0
2020-10-27 13:30:00,81.69,81.84,81.56,81.7,30460.0,77.5937,77.7362,77.4703,77.6032,30460.0
2020-10-27 13:40:00,81.64,81.82,81.55,81.82,5200.0,77.5463,77.7172,77.4608,77.7172,5200.0
2020-10-27 13:50:00,81.81,81.83,81.68,81.68,6000.0,77.7077,77.7267,77.5842,77.5842,6000.0
2020-10-27 14:00:00,81.62,81.74,81.39,81.58,28832.0,77.5273,77.6412,77.3088,77.4893,28832.0
2020-10-27 14:10:00,81.47,81.47,81.17,81.21,22472.0,77.3848,77.3848,77.0998,77.1378,22472.0
2020-10-27 14:20:00,81.23,81.23,80.94,81.11,93252.0,77.1568,77.1568,76.8814,77.0428,93252.0
2020-10-27 14:30:00,81.17,81.29,80.96,80.96,17888.0,77.0998,77.2138,76.9004,76.9004,17888.0
2020-10-27 14:40:00,80.89,81.01,80.75,80.98,19900.0,76.8339,76.9478,76.7009,76.9193,19900.0
2020-10-27 14:50:00,80.95,81.04,80.92,80.97,14800.0,76.8909,76.9763,76.8624,76.9098,14800.0
2020-10-27 15:00:00,80.97,81.12,80.75,80.82,14400.0,76.9098,77.0523,76.7009,76.7674,14400.0
2020-10-27 15:10:00,80.79,81.06,80.79,80.92,28456.0,76.7389,76.9953,76.7389,76.8624,28456.0
2020-10-27 15:20:00,80.95,81.11,80.92,81.08,21304.0,76.8909,77.0428,76.8624,77.0143,21304.0
2020-10-27 15:30:00,81.17,81.27,81.15,81.19,28492.0,77.0998,77.1948,77.0808,77.1188,28492.0
2020-10-27 15:40:00,81.23,81.27,81.01,81.07,40632.0,77.1568,77.1948,76.9478,77.0048,40632.0
2020-10-27 15:50:00,81.01,81.14,80.92,80.98,134984.0,76.9478,77.0713,76.8624,76.9193,134984.0
2020-10-28 09:30:00,79.23,79.81,78.65,79.75,46464.0,75.2571,75.808,74.7062,75.751,46464.0
2020-10-28 09:40:00,79.92,80.34,79.92,80.11,8920.0,75.9125,76.3114,75.9125,76.093,8920.0
2020-10-28 09:50:00,80.1,80.26,79.96,80.21,10248.0,76.0835,76.2355,75.9505,76.188,10248.0
2020-10-28 10:00:00,80.04,80.2,79.82,79.94,16024.0,76.0265,76.1785,75.8175,75.9315,16024.0
2020-10-28 10:10:00,79.98,80.19,79.76,79.76,20600.0,75.9695,76.169,75.7605,75.7605,20600.0
2020-10-28 10:20:00,79.53,79.68,79.38,79.53,14744.0,75.5421,75.6845,75.3996,75.5421,14744.0
2020-10-28 10:30:00,79.59,80.05,79.58,79.87,19532.0,75.599,76.036,75.5895,75.865,19532.0
2020-10-28 10:40:00,79.77,79.84,79.52,79.52,9500.0,75.77,75.8365,75.5326,75.5326,9500.0
2020-10-28 10:50:00,79.4,79.72,79.4,79.58,3600.0,75.4186,75.7225,75.4186,75.5895,3600.0
2020-10-28 11:00:00,79.64,79.95,79.47,79.95,14808.0,75.6465,75.941,75.4851,75.941,14808.0
2020-10-28 11:10:00,79.85,80.03,79.69,79.75,9660.0,75.846,76.017,75.694,75.751,9660.0
2020-10-28 11:20:00,79.86,79.91,79.68,79.86,8372.0,75.8555,75.903,75.6845,75.8555,8372.0
2020-10-28 11:30:00,79.84,79.84,79.53,79.61,53384.0,75.8365,75.8365,75.5421,75.618,53384.0
2020-10-28 11:40:00,79.54,79.88,79.54,79.85,58400.0,75.5516,75.8745,75.5516,75.846,58400.0
2020-10-28 11:50:00,79.75,79.82,79.56,79.6,41480.0,75.751,75.8175,75.5706,75.6085,41480.0
2020-10-28 12:00:00,79.6,79.71,79.54,79.65,72896.0,75.6085,75.713,75.5516,75.656,72896.0
2020-10-28 12:10:00,79.63,79.63,79.53,79.58,38276.0,75.637,75.637,75.5421,75.5895,38276.0
2020-10-28 12:20:00,79.58,79.7,79.53,79.59,52012.0,75.5895,75.7035,75.5421,75.599,52012.0
2020-10-28 12:30:00,79.58,79.62,79.41,79.41,15836.0,75.5895,75.6275,75.4281,75.4281,15836.0
2020-10-28 12:40:00,79.36,79.36,79.18,79.27,19020.0,75.3806,75.3806,75.2096,75.2951,19020.0
2020-10-28 12:50:00,79.26,79.26,79.0,79.18,34748.0,75.2856,75.2856,75.0386,75.2096,34748.0
2020-10-28 13:00:00,79.18,79.3,79.14,79.22,15936.0,75.2096,75.3236,75.1716,75.2476,15936.0
2020-10-28 13:10:00,79.17,79.17,78.99,79.11,8108.0,75.2001,75.2001,75.0291,75.1431,8108.0
2020-10-28 13:20:00,79.2,79.27,79.11,79.22,6800.0,75.2286,75.2951,75.1431,75.2476,6800.0
2020-10-28 13:30:00,79.3,79.53,79.28,79.41,8400.0,75.3236,75.5421,75.3046,75.4281,8400.0
2020-10-28 13:40:00,79.42,79.51,79.32,79.51,9040.0,75.4376,75.5231,75.3426,75.5231,9040.0
2020-10-28 13:50:00,79.56,79.72,79.55,79.68,5000.0,75.5706,75.7225,75.5611,75.6845,5000.0
2020-10-28 14:00:00,79.68,79.69,79.54,79.63,10356.0,75.6845,75.694,75.5516,75.637,10356.0
2020-10-28 14:10:00,79.57,79.57,79.35,79.39,7160.0,75.5801,75.5801,75.3711,75.4091,7160.0
2020-10-28 14:20:00,79.31,79.73,79.3,79.65,14040.0,75.3331,75.732,75.3236,75.656,14040.0
2020-10-28 14:30:00,79.6,79.61,79.33,79.33,11724.0,75.6085,75.618,75.3521,75.3521,11724.0
2020-10-28 14:40:00,79.26,79.47,79.26,79.42,9572.0,75.2856,75.4851,75.2856,75.4376,9572.0
2020-10-28 14:50:00,79.41,79.51,79.11,79.51,9992.0,75.4281,75.5231,75.1431,75.5231,9992.0
2020-10-28 15:00:00,79.51,79.51,79.31,79.36,10808.0,75.5231,75.5231,75.3331,75.3806,10808.0
2020-10-28 15:10:00,79.3,79.45,79.23,79.32,13652.0,75.3236,75.4661,75.2571,75.3426,13652.0
2020-10-28 15:20:00,79.28,79.64,79.28,79.64,30460.0,75.3046,75.6465,75.3046,75.6465,30460.0
2020-10-28 15:30:00,79.55,79.75,79.41,79.41,12760.0,75.5611,75.751,75.4281,75.4281,12760.0
2020-10-28 15:40:00,79.47,79.55,79.35,79.4,39756.0,75.4851,75.5611,75.3711,75.4186,39756.0
2020-10-28 15:50:00,79.36,79.4,78.8,78.89,171328.0,75.3806,75.4186,74.8487,74.9341,171328.0
2020-10-29 09:30:00,78.61,78.61,77.92,77.92,18188.0,74.6682,74.6682,74.0128,74.0128,18188.0
2020-10-29 09:40:00,78.25,78.34,78.09,78.19,5928.0,74.3262,74.4117,74.1743,74.2692,5928.0
2020-10-29 09:50:00,78.14,78.57,78.14,78.42,2440.0,74.2218,74.6302,74.2218,74.4877,2440.0
2020-10-29 10:00:00,78.42,78.47,78.09,78.38,10272.0,74.4877,74.5352,74.1743,74.4497,10272.0
2020-10-29 10:10:00,78.36,78.75,78.29,78.71,8800.0,74.4307,74.8012,74.3642,74.7632,8800.0
2020-10-29 10:20:00,78.88,79.0,78.75,78.97,7600.0,74.9246,75.0386,74.8012,75.0101,7600.0
2020-10-29 10:30:00,79.11,79.38,79.01,79.38,8076.0,75.1431,75.3996,75.0481,75.3996,8076.0
2020-10-29 10:40:00,79.38,79.47,79.3,79.37,8328.0,75.3996,75.4851,75.3236,75.3901,8328.0
2020-10-29 10:50:00,79.33,79.51,79.31,79.38,8308.0,75.3521,75.5231,75.3331,75.3996,8308.0
2020-10-29 11:00:00,79.43,79.5,79.27,79.45,7200.0,75.4471,75.5136,75.2951,75.4661,7200.0
2020-10-29 11:10:00,79.4,79.64,79.4,79.44,8412.0,75.4186,75.6465,75.4186,75.4566,8412.0
2020-10-29 11:20:00,79.57,79.6,79.39,79.39,31488.0,75.5801,75.6085,75.4091,75.4091,31488.0
2020-10-29 11:30:00,79.39,79.39,79.26,79.37,4400.0,75.4091,75.4091,75.2856,75.3901,4400.0
2020-10-29 11:40:00,79.34,79.48,79.24,79.48,9328.0,75.3616,75.4946,75.2666,75.4946,9328.0
2020-10-29 11:50:00,79.53,79.54,79.3,79.3,4400.0,75.5421,75.5516,75.3236,75.3236,4400.0
2020-10-29 12:00:00,79.43,79.43,79.26,79.26,3600.0,75.4471,75.4471,75.2856,75.2856,3600.0
2020-10-29 12:10:00,79.36,79.46,79.26,79.43,21240.0,75.3806,75.4756,75.2856,75.4471,21240.0
2020-10-29 12:20:00,79.47,79.5,79.25,79.3,21292.0,75.4851,75.5136,75.2761,75.3236,21292.0
2020-10-29 12:30:00,79.48,79.9,79.48,79.89,32832.0,75.4946,75.8935,75.4946,75.884,32832.0
2020-10-29 12:40:00,79.77,80.0,79.76,79.94,4800.0,75.77,75.9885,75.7605,75.9315,4800.0
2020-10-29 12:50:00,79.84,79.99,79.76,79.98,11400.0,75.8365,75.979,75.7605,75.9695,11400.0
2020-10-29 13:00:00,80.01,80.05,79.9,79.98,12800.0,75.998,76.036,75.8935,75.9695,12800.0
2020-10-29 13:10:00,79.91,80.11,79.91,80.09,37564.0,75.903,76.093,75.903,76.074,37564.0
2020-10-29 13:20:00,80.07,80.21,80.01,80.21,7772.0,76.055,76.188,75.998,76.188,7772.0
2020-10-29 13:30:00,80.42,80.42,80.32,80.33,3200.0,76.3874,76.3874,76.2924,76.3019,3200.0
2020-10-29 13:40:00,80.3,80.64,80.3,80.57,8000.0,76.2734,76.5964,76.2734,76.5299,8000.0
2020-10-29 13:50:00,80.58,80.92,80.58,80.88,22508.0,76.5394,76.8624,76.5394,76.8244,22508.0
2020-10-29 14:00:00,80.88,80.92,80.7,80.73,51996.0,76.8244,76.8624,76.6534,76.6819,51996.0
2020-10-29 14:10:00,80.78,80.85,80.59,80.75,121432.0,76.7294,76.7959,76.5489,76.7009,121432.0
2020-10-29 14:20:00,80.75,80.89,80.7,80.76,53572.0,76.7009,76.8339,76.6534,76.7104,53572.0
2020-10-29 14:30:00,80.79,80.86,80.59,80.65,25520.0,76.7389,76.8054,76.5489,76.6059,25520.0
2020-10-29 14:40:00,80.7,80.75,80.41,80.41,3676.0,76.6534,76.7009,76.3779,76.3779,3676.0
2020-10-29 14:50:00,80.38,80.55,80.35,80.45,6800.0,76.3494,76.5109,76.3209,76.4159,6800.0
2020-10-29 15:00:00,80.51,80.6,80.34,80.34,16284.0,76.4729,76.5584,76.3114,76.3114,16284.0
2020-10-29 15:10:00,80.35,80.41,80.22,80.27,7092.0,76.3209,76.3779,76.1975,76.2449,7092.0
2020-10-29 15:20:00,80.31,80.53,80.28,80.36,11600.0,76.2829,76.4919,76.2544,76.3304,11600.0
2020-10-29 15:30:00,80.37,80.39,80.26,80.34,14400.0,76.3399,76.3589,76.2355,76.3114,14400.0
2020-10-29 15:40:00,80.35,80.56,80.19,80.41,26580.0,76.3209,76.5204,76.169,76.3779,26580.0
2020-10-29 15:50:00,80.41,80.53,79.95,79.95,130000.0,76.3779,76.4919,75.941,75.941,130000.0
2020-10-30 09:30:00,79.58,80.11,79.18,79.85,59384.0,75.5895,76.093,75.2096,75.846,59384.0
2020-10-30 09:40:00,79.65,79.65,79.21,79.21,6800.0,75.656,75.656,75.2381,75.2381,6800.0
2020-10-30 09:50:00,79.24,79.58,78.97,79.58,35028.0,75.2666,75.5895,75.0101,75.5895,35028.0
2020-10-30 10:00:00,79.23,79.37,78.99,79.22,19472.0,75.2571,75.3901,75.0291,75.2476,19472.0
2020-10-30 10:10:00,79.24,79.26,78.97,79.07,12904.0,75.2666,75.2856,75.0101,75.1051,12904.0
2020-10-30 10:20:00,79.08,79.18,78.75,78.87,6404.0,75.1146,75.2096,74.8012,74.9152,6404.0
2020-10-30 10:30:00,78.85,78.85,78.44,78.44,20932.0,74.8962,74.8962,74.5067,74.5067,20932.0
2020-10-30 10:40:00,78.39,78.39,77.95,78.1,11752.0,74.4592,74.4592,74.0413,74.1838,11752.0
2020-10-30 10:50:00,78.04,78.47,78.03,78.19,8344.0,74.1268,74.5352,74.1173,74.2692,8344.0
2020-10-30 11:00:00,78.26,78.55,78.23,78.4,15004.0,74.3357,74.6112,74.3072,74.4687,15004.0
2020-10-30 11:10:00,78.46,78.61,78.27,78.27,7636.0,74.5257,74.6682,74.3452,74.3452,7636.0
2020-10-30 11:20:00,78.27,78.47,78.2,78.3,7892.0,74.3452,74.5352,74.2787,74.3737,7892.0
2020-10-30 11:30:00,78.23,78.45,78.17,78.42,7320.0,74.3072,74.5162,74.2503,74.4877,7320.0
2020-10-30 11:40:00,78.39,78.69,78.32,78.69,6400.0,74.4592,74.7442,74.3927,74.7442,6400.0
2020-10-30 11:50:00,78.69,78.73,78.36,78.36,23636.0,74.7442,74.7822,74.4307,74.4307,23636.0
2020-10-30 12:00:00,78.49,79.01,78.49,78.87,19736.0,74.5542,75.0481,74.5542,74.9152,19736.0
2020-10-30 12:10:00,79.0,79.06,78.84,79.06,10548.0,75.0386,75.0956,74.8867,75.0956,10548.0
2020-10-30 12:20:00,79.18,79.31,79.01,79.05,32920.0,75.2096,75.3331,75.0481,75.0861,32920.0
2020-10-30 12:30:00,79.06,79.17,78.72,78.72,16240.0,75.0956,75.2001,74.7727,74.7727,16240.0
2020-10-30 12:40:00,78.66,78.71,78.47,78.65,9724.0,74.7157,74.7632,74.5352,74.7062,9724.0
2020-10-30 12:50:00,78.71,78.71,78.5,78.51,7484.0,74.7632,74.7632,74.5637,74.5732,7484.0
2020-10-30 13:00:00,78.54,78.72,78.3,78.32,9160.0,74.6017,74.7727,74.3737,74.3927,9160.0
2020-10-30 13:10:00,78.31,78.46,78.31,78.45,9200.0,74.3832,74.5257,74.3832,74.5162,9200.0
2020-10-30 13:20:00,78.45,78.61,78.44,78.44,6540.0,74.5162,74.6682,74.5067,74.5067,6540.0
2020-10-30 13:30:00,78.42,78.42,78.04,78.18,24488.0,74.4877,74.4877,74.1268,74.2598,24488.0
2020-10-30 13:40:00,78.19,78.36,78.13,78.28,9932.0,74.2692,74.4307,74.2123,74.3547,9932.0
2020-10-30 13:50:00,78.29,78.39,78.19,78.3,13200.0,74.3642,74.4592,74.2692,74.3737,13200.0
2020-10-30 14:00:00,78.26,78.57,78.2,78.47,10968.0,74.3357,74.6302,74.2787,74.5352,10968.0
2020-10-30 14:10:00,78.45,78.5,78.25,78.43,34812.0,74.5162,74.5637,74.3262,74.4972,34812.0
2020-10-30 14:20:00,78.43,78.43,78.05,78.1,13600.0,74.4972,74.4972,74.1363,74.1838,13600.0
2020-10-30 14:30:00,78.08,78.25,78.0,78.22,11216.0,74.1648,74.3262,74.0888,74.2977,11216.0
2020-10-30 14:40:00,78.24,78.27,77.99,78.27,11252.0,74.3167,74.3452,74.0793,74.3452,11252.0
2020-10-30 14:50:00,78.25,78.3,78.03,78.16,48156.0,74.3262,74.3737,74.1173,74.2408,48156.0
2020-10-30 15:00:00,78.17,78.28,78.08,78.2,25596.0,74.2503,74.3547,74.1648,74.2787,25596.0
2020-10-30 15:10:00,78.19,78.54,78.19,78.49,19292.0,74.2692,74.6017,74.2692,74.5542,19292.0
2020-10-30 15:20:00,78.51,78.57,78.38,78.38,16640.0,74.5732,74.6302,74.4497,74.4497,16640.0
2020-10-30 15:30:00,78.41,78.41,78.08,78.25,62600.0,74.4782,74.4782,74.1648,74.3262,62600.0
2020-10-30 15:40:00,78.25,78.46,78.19,78.33,134448.0,74.3262,74.5257,74.2692,74.4022,134448.0
2020-10-30 15:50:00,78.16,78.73,78.13,78.63,147408.0,74.2408,74.7822,74.2123,74.6872,147408.0
2020-11-02 09:30:00,80.41,80.41,79.02,79.98,49304.0,76.3779,76.3779,75.0576,75.9695,49304.0
2020-11-02 09:40:00,79.84,80.23,79.71,80.23,5268.0,75.8365,76.207,75.713,76.207,5268.0
2020-11-02 09:50:00,80.42,80.71,80.16,80.61,41728.0,76.3874,76.6629,76.1405,76.5679,41728.0
2020-11-02 10:00:00,80.27,80.41,80.11,80.37,10456.0,76.2449,76.3779,76.093,76.3399,10456.0
2020-11-02 10:10:00,80.27,80.83,80.26,80.83,12992.0,76.2449,76.7769,76.2355,76.7769,12992.0
2020-11-02 10:20:00,80.78,80.87,80.48,80.57,12904.0,76.7294,76.8149,76.4444,76.5299,12904.0
2020-11-02 10:30:00,80.48,80.59,80.34,80.34,36088.0,76.4444,76.5489,76.3114,76.3114,36088.0
2020-11-02 10:40:00,80.33,80.33,80.16,80.22,16072.0,76.3019,76.3019,76.1405,76.1975,16072.0
2020-11-02 10:50:00,80.15,80.23,80.11,80.11,4400.0,76.131,76.207,76.093,76.093,4400.0
2020-11-02 11:00:00,80.14,80.27,80.04,80.18,50800.0,76.1215,76.2449,76.0265,76.1595,50800.0
2020-11-02 11:10:00,80.2,80.25,79.99,79.99,15156.0,76.1785,76.226,75.979,75.979,15156.0
2020-11-02 11:20:00,79.82,80.09,79.82,80.03,5828.0,75.8175,76.074,75.8175,76.017,5828.0
2020-11-02 11:30:00,80.12,80.19,79.99,79.99,50112.0,76.1025,76.169,75.979,75.979,50112.0
2020-11-02 11:40:00,80.03,80.17,79.96,80.13,42144.0,76.017,76.15,75.9505,76.112,42144.0
2020-11-02 11:50:00,80.16,80.55,80.09,80.46,29696.0,76.1405,76.5109,76.074,76.4254,29696.0
2020-11-02 12:00:00,80.34,80.48,80.24,80.47,4464.0,76.3114,76.4444,76.2165,76.4349,4464.0
2020-11-02 12:10:00,80.5,80.5,80.33,80.5,6000.0,76.4634,76.4634,76.3019,76.4634,6000.0
2020-11-02 12:20:00,80.38,80.39,80.38,80.39,800.0,76.3494,76.3589,76.3494,76.3589,800.0
2020-11-02 12:30:00,80.73,80.76,80.54,80.54,7908.0,76.6819,76.7104,76.5014,76.5014,7908.0
2020-11-02 12:40:00,80.44,80.47,80.21,80.21,10416.0,76.4064,76.4349,76.188,76.188,10416.0
2020-11-02 12:50:00,80.24,80.38,80.23,80.26,3256.0,76.2165,76.3494,76.207,76.2355,3256.0
2020-11-02 13:00:00,80.32,80.32,80.1,80.1,5200.0,76.2924,76.2924,76.0835,76.0835,5200.0
2020-11-02 13:10:00,80.14,80.14,79.93,80.0,13920.0,76.1215,76.1215,75.922,75.9885,13920.0
2020-11-02 13:20:00,79.86,80.01,79.8,79.8,4508.0,75.8555,75.998,75.7985,75.7985,4508.0
2020-11-02 13:30:00,79.84,79.88,79.74,79.74,8000.0,75.8365,75.8745,75.7415,75.7415,8000.0
2020-11-02 13:40:00,79.78,79.98,79.75,79.88,17700.0,75.7795,75.9695,75.751,75.8745,17700.0
2020-11-02 13:50:00,79.64,79.64,79.49,79.56,4480.0,75.6465,75.6465,75.5041,75.5706,4480.0
2020-11-02 14:00:00,79.63,79.64,79.46,79.49,6120.0,75.637,75.6465,75.4756,75.5041,6120.0
2020-11-02 14:10:00,79.56,79.67,79.45,79.49,3308.0,75.5706,75.675,75.4661,75.5041,3308.0
2020-11-02 14:20:00,79.59,79.87,79.49,79.85,7216.0,75.599,75.865,75.5041,75.846,7216.0
2020-11-02 14:30:00,79.93,79.97,79.75,79.97,10600.0,75.922,75.96,75.751,75.96,10600.0
2020-11-02 14:40:00,79.92,80.14,79.87,79.92,10800.0,75.9125,76.1215,75.865,75.9125,10800.0
2020-11-02 14:50:00,79.91,79.95,79.78,79.9,6104.0,75.903,75.941,75.7795,75.8935,6104.0
2020-11-02 15:00:00,79.93,79.96,79.77,79.79,11068.0,75.922,75.9505,75.77,75.789,11068.0
2020-11-02 15:10:00,79.79,80.05,79.74,80.05,19036.0,75.789,76.036,75.7415,76.036,19036.0
2020-11-02 15:20:00,79.98,80.02,79.86,79.89,21244.0,75.9695,76.0075,75.8555,75.884,21244.0
2020-11-02 15:30:00,79.98,80.05,79.72,79.78,15608.0,75.9695,76.036,75.7225,75.7795,15608.0
2020-11-02 15:40:00,79.81,79.94,79.72,79.89,22228.0,75.808,75.9315,75.7225,75.884,22228.0
2020-11-02 15:50:00,80.0,80.13,79.88,80.0,85148.0,75.9885,76.112,75.8745,75.9885,85148.0
2020-11-03 09:30:00,81.12,81.52,81.12,81.46,12376.0,77.0523,77.4323,77.0523,77.3753,12376.0
2020-11-03 09:40:00,81.52,81.6,81.36,81.6,3292.0,77.4323,77.5083,77.2803,77.5083,3292.0
2020-11-03 09:50:00,81.97,82.17,81.89,82.17,2000.0,77.8597,78.0497,77.7837,78.0497,2000.0
2020-11-03 10:00:00,82.12,82.46,82.12,82.45,11548.0,78.0022,78.3251,78.0022,78.3156,11548.0
2020-11-03 10:10:00,82.4,82.61,81.97,82.61,40440.0,78.2681,78.4676,77.8597,78.4676,40440.0
2020-11-03 10:20:00,82.78,82.92,82.68,82.69,5064.0,78.6291,78.7621,78.5341,78.5436,5064.0
2020-11-03 10:30:00,82.67,82.67,82.48,82.51,8320.0,78.5246,78.5246,78.3441,78.3726,8320.0
2020-11-03 10:40:00,82.58,82.58,82.42,82.5,3804.0,78.4391,78.4391,78.2871,78.3631,3804.0
2020-11-03 10:50:00,82.61,82.67,82.56,82.66,6400.0,78.4676,78.5246,78.4201,78.5151,6400.0
2020-11-03 11:00:00,82.66,82.83,82.63,82.8,11160.0,78.5151,78.6766,78.4866,78.6481,11160.0
2020-11-03 11:10:00,82.84,82.94,82.8,82.81,10804.0,78.6861,78.7811,78.6481,78.6576,10804.0
2020-11-03 11:20:00,82.77,82.96,82.77,82.81,5580.0,78.6196,78.8001,78.6196,78.6576,5580.0
2020-11-03 11:30:00,82.8,82.89,82.78,82.88,11608.0,78.6481,78.7336,78.6291,78.7241,11608.0
2020-11-03 11:40:00,82.82,82.82,82.67,82.67,3600.0,78.6671,78.6671,78.5246,78.5246,3600.0
2020-11-03 11:50:00,82.72,82.72,82.45,82.45,3600.0,78.5721,78.5721,78.3156,78.3156,3600.0
2020-11-03 12:00:00,82.55,82.62,82.46,82.58,6400.0,78.4106,78.4771,78.3251,78.4391,6400.0
2020-11-03 12:10:00,82.58,82.66,82.5,82.66,5488.0,78.4391,78.5151,78.3631,78.5151,5488.0
2020-11-03 12:20:00,82.74,82.74,82.47,82.61,26264.0,78.5911,78.5911,78.3346,78.4676,26264.0
2020-11-03 12:30:00,82.67,82.68,82.52,82.52,5336.0,78.5246,78.5341,78.3821,78.3821,5336.0
2020-11-03 12:40:00,82.54,82.54,82.38,82.41,6004.0,78.4011,78.4011,78.2491,78.2776,6004.0
2020-11-03 12:50:00,82.41,82.41,82.25,82.31,6192.0,78.2776,78.2776,78.1257,78.1827,6192.0
2020-11-03 13:00:00,82.33,82.45,82.23,82.45,4900.0,78.2017,78.3156,78.1067,78.3156,4900.0
2020-11-03 13:10:00,82.41,82.42,82.37,82.42,7600.0,78.2776,78.2871,78.2396,78.2871,7600.0
2020-11-03 13:20:00,82.44,82.45,82.31,82.34,23104.0,78.3061,78.3156,78.1827,78.2112,23104.0
2020-11-03 13:30:00,82.31,82.39,82.31,82.35,3600.0,78.1827,78.2586,78.1827,78.2207,3600.0
2020-11-03 13:40:00,82.35,82.44,82.24,82.25,32968.0,78.2207,78.3061,78.1162,78.1257,32968.0
2020-11-03 13:50:00,82.23,82.27,82.14,82.19,21704.0,78.1067,78.1447,78.0212,78.0687,21704.0
2020-11-03 14:00:00,82.33,82.42,82.32,82.39,6000.0,78.2017,78.2871,78.1922,78.2586,6000.0
2020-11-03 14:10:00,82.41,82.53,82.41,82.53,7600.0,78.2776,78.3916,78.2776,78.3916,7600.0
2020-11-03 14:20:00,82.49,82.53,82.38,82.43,3940.0,78.3536,78.3916,78.2491,78.2966,3940.0
2020-11-03 14:30:00,82.45,82.66,82.42,82.6,5240.0,78.3156,78.5151,78.2871,78.4581,5240.0
2020-11-03 14:40:00,82.56,82.71,82.55,82.67,5976.0,78.4201,78.5626,78.4106,78.5246,5976.0
2020-11-03 14:50:00,82.68,82.74,82.68,82.74,5260.0,78.5341,78.5911,78.5341,78.5911,5260.0
2020-11-03 15:00:00,82.7,82.7,82.26,82.26,17964.0,78.5531,78.5531,78.1352,78.1352,17964.0
2020-11-03 15:10:00,82.3,82.49,82.26,82.42,13600.0,78.1732,78.3536,78.1352,78.2871,13600.0
2020-11-03 15:20:00,82.46,82.6,82.39,82.6,18548.0,78.3251,78.4581,78.2586,78.4581,18548.0
2020-11-03 15:30:00,82.61,82.83,82.58,82.82,26448.0,78.4676,78.6766,78.4391,78.6671,26448.0
2020-11-03 15:40:00,82.76,83.0,82.76,83.0,34252.0,78.6101,78.8381,78.6101,78.8381,34252.0
2020-11-03 15:50:00,82.92,83.01,82.25,82.42,133884.0,78.7621,78.8476,78.1257,78.2871,133884.0
2020-11-04 09:30:00,86.85,87.3,84.18,84.18,157084.0,82.495,82.9224,79.9589,79.9589,157084.0
2020-11-04 09:40:00,84.2,85.75,84.2,85.75,73720.0,79.9779,81.4502,79.9779,81.4502,73720.0
2020-11-04 09:50:00,85.74,85.93,85.41,85.75,50676.0,81.4407,81.6211,81.1272,81.4502,50676.0
2020-11-04 10:00:00,85.79,86.3,85.5,86.13,19680.0,81.4882,81.9726,81.2127,81.8111,19680.0
2020-11-04 10:10:00,86.06,86.24,85.76,85.88,24624.0,81.7446,81.9156,81.4597,81.5736,24624.0
2020-11-04 10:20:00,85.99,86.14,85.38,85.47,21904.0,81.6781,81.8206,81.0987,81.1842,21904.0
2020-11-04 10:30:00,85.51,85.59,84.7,84.95,19508.0,81.2222,81.2982,80.4528,80.6903,19508.0
2020-11-04 10:40:00,84.97,85.15,84.92,85.04,9200.0,80.7093,80.8802,80.6618,80.7758,9200.0
2020-11-04 10:50:00,84.97,85.25,84.94,85.13,12000.0,80.7093,80.9752,80.6808,80.8613,12000.0
2020-11-04 11:00:00,85.14,85.14,84.83,84.89,18904.0,80.8707,80.8707,80.5763,80.6333,18904.0
2020-11-04 11:10:00,84.86,84.91,84.55,84.65,11400.0,80.6048,80.6523,80.3103,80.4053,11400.0
2020-11-04 11:20:00,84.66,85.2,84.65,85.16,5160.0,80.4148,80.9277,80.4053,80.8897,5160.0
2020-11-04 11:30:00,85.17,85.44,85.16,85.2,4400.0,80.8992,81.1557,80.8897,80.9277,4400.0
2020-11-04 11:40:00,85.12,85.12,84.89,84.94,21516.0,80.8518,80.8518,80.6333,80.6808,21516.0
2020-11-04 11:50:00,84.94,85.19,84.88,85.19,30528.0,80.6808,80.9182,80.6238,80.9182,30528.0
2020-11-04 12:00:00,85.1,85.11,84.81,84.81,28720.0,80.8328,80.8423,80.5573,80.5573,28720.0
2020-11-04 12:10:00,84.76,85.42,84.76,85.24,11708.0,80.5098,81.1367,80.5098,80.9657,11708.0
2020-11-04 12:20:00,85.31,85.57,85.31,85.35,4000.0,81.0322,81.2792,81.0322,81.0702,4000.0
2020-11-04 12:30:00,85.47,85.47,85.33,85.38,2400.0,81.1842,81.1842,81.0512,81.0987,2400.0
2020-11-04 12:40:00,85.45,85.51,85.25,85.38,113716.0,81.1652,81.2222,80.9752,81.0987,113716.0
2020-11-04 12:50:00,85.42,85.48,85.1,85.12,23764.0,81.1367,81.1937,80.8328,80.8518,23764.0
2020-11-04 13:00:00,85.11,85.14,84.8,85.14,120900.0,80.8423,80.8707,80.5478,80.8707,120900.0
2020-11-04 13:10:00,85.14,85.22,85.08,85.22,46448.0,80.8707,80.9467,80.8138,80.9467,46448.0
2020-11-04 13:20:00,85.15,85.23,85.09,85.09,5680.0,80.8802,80.9562,80.8233,80.8233,5680.0
2020-11-04 13:30:00,85.1,85.25,85.04,85.14,34132.0,80.8328,80.9752,80.7758,80.8707,34132.0
2020-11-04 13:40:00,85.19,85.19,84.8,84.8,8124.0,80.9182,80.9182,80.5478,80.5478,8124.0
2020-11-04 13:50:00,84.88,85.0,84.88,85.0,4800.0,80.6238,80.7378,80.6238,80.7378,4800.0
2020-11-04 14:00:00,85.16,85.16,84.81,85.04,17668.0,80.8897,80.8897,80.5573,80.7758,17668.0
2020-11-04 14:10:00,85.0,85.04,84.87,84.98,12744.0,80.7378,80.7758,80.6143,80.7188,12744.0
2020-11-04 14:20:00,84.97,85.16,84.77,84.77,14800.0,80.7093,80.8897,80.5193,80.5193,14800.0
2020-11-04 14:30:00,84.93,84.95,84.82,84.83,18996.0,80.6713,80.6903,80.5668,80.5763,18996.0
2020-11-04 14:40:00,84.75,84.82,84.54,84.8,13032.0,80.5003,80.5668,80.3008,80.5478,13032.0
2020-11-04 14:50:00,84.71,84.94,84.69,84.82,12428.0,80.4623,80.6808,80.4433,80.5668,12428.0
2020-11-04 15:00:00,84.93,84.93,84.39,84.72,12560.0,80.6713,80.6713,80.1584,80.4718,12560.0
2020-11-04 15:10:00,84.64,84.67,84.5,84.5,18612.0,80.3958,80.4243,80.2628,80.2628,18612.0
2020-11-04 15:20:00,84.48,84.54,84.28,84.33,25508.0,80.2438,80.3008,80.0539,80.1014,25508.0
2020-11-04 15:30:00,84.43,84.62,84.25,84.5,19868.0,80.1964,80.3768,80.0254,80.2628,19868.0
2020-11-04 15:40:00,84.52,84.75,84.44,84.75,30468.0,80.2818,80.5003,80.2058,80.5003,30468.0
2020-11-04 15:50:00,84.77,84.77,84.25,84.46,101564.0,80.5193,80.5193,80.0254,80.2248,101564.0
2020-11-05 09:30:00,84.83,85.5,84.83,85.5,22024.0,81.4104,82.0534,81.4104,82.0534,22024.0
2020-11-05 09:40:00,85.56,85.56,85.02,85.31,18000.0,82.111,82.111,81.5927,81.8711,18000.0
2020-11-05 09:50:00,85.28,85.33,84.87,84.95,19160.0,81.8423,81.8903,81.4488,81.5256,19160.0
2020-11-05 10:00:00,85.25,85.6,85.13,85.6,51108.0,81.8135,82.1494,81.6983,82.1494,51108.0
2020-11-05 10:10:00,85.49,86.17,85.48,86.1,18172.0,82.0438,82.6964,82.0342,82.6292,18172.0
2020-11-05 10:20:00,86.05,86.09,85.69,86.06,10796.0,82.5812,82.6196,82.2357,82.5908,10796.0
2020-11-05 10:30:00,86.0,86.0,85.69,85.78,4232.0,82.5332,82.5332,82.2357,82.3221,4232.0
2020-11-05 10:40:00,85.91,86.25,85.76,86.25,16616.0,82.4469,82.7732,82.3029,82.7732,16616.0
2020-11-05 10:50:00,86.29,86.36,86.05,86.05,22540.0,82.8116,82.8787,82.5812,82.5812,22540.0
2020-11-05 11:00:00,86.06,86.07,85.59,85.61,15888.0,82.5908,82.6004,82.1398,82.159,15888.0
2020-11-05 11:10:00,85.6,85.84,85.5,85.8,15548.0,82.1494,82.3797,82.0534,82.3413,15548.0
2020-11-05 11:20:00,85.8,85.83,85.44,85.44,19084.0,82.3413,82.3701,81.9958,81.9958,19084.0
2020-11-05 11:30:00,85.51,85.51,85.12,85.24,24824.0,82.063,82.063,81.6887,81.8039,24824.0
2020-11-05 11:40:00,85.23,85.3,85.11,85.15,14352.0,81.7943,81.8615,81.6791,81.7175,14352.0
2020-11-05 11:50:00,85.1,85.14,84.76,84.81,6880.0,81.6695,81.7079,81.3432,81.3912,6880.0
2020-11-05 12:00:00,84.87,85.08,84.83,84.91,14288.0,81.4488,81.6503,81.4104,81.4872,14288.0
2020-11-05 12:10:00,84.98,85.08,84.66,84.75,12084.0,81.5544,81.6503,81.2473,81.3336,12084.0
2020-11-05 12:20:00,84.57,84.57,84.1,84.21,21036.0,81.1609,81.1609,80.7098,80.8154,21036.0
2020-11-05 12:30:00,84.24,84.72,84.17,84.7,6572.0,80.8442,81.3048,80.777,81.2856,6572.0
2020-11-05 12:40:00,84.66,84.83,84.61,84.66,6488.0,81.2473,81.4104,81.1993,81.2473,6488.0
2020-11-05 12:50:00,84.66,84.74,84.51,84.51,13524.0,81.2473,81.324,81.1033,81.1033,13524.0
2020-11-05 13:00:00,84.66,84.92,84.66,84.82,6632.0,81.2473,81.4968,81.2473,81.4008,6632.0
2020-11-05 13:10:00,84.82,84.82,84.6,84.6,2400.0,81.4008,81.4008,81.1897,81.1897,2400.0
2020-11-05 13:20:00,84.65,84.81,84.56,84.64,7216.0,81.2377,81.3912,81.1513,81.2281,7216.0
2020-11-05 13:30:00,84.68,84.76,84.67,84.76,11436.0,81.2665,81.3432,81.2569,81.3432,11436.0
2020-11-05 13:40:00,84.72,84.87,84.67,84.87,7200.0,81.3048,81.4488,81.2569,81.4488,7200.0
2020-11-05 13:50:00,84.8,84.9,84.73,84.86,4988.0,81.3816,81.4776,81.3144,81.4392,4988.0
2020-11-05 14:00:00,84.86,85.0,84.51,84.51,14324.0,81.4392,81.5736,81.1033,81.1033,14324.0
2020-11-05 14:10:00,84.59,84.62,84.52,84.57,10144.0,81.1801,81.2089,81.1129,81.1609,10144.0
2020-11-05 14:20:00,84.56,84.6,84.39,84.56,17800.0,81.1513,81.1897,80.9881,81.1513,17800.0
2020-11-05 14:30:00,84.59,84.85,84.56,84.58,13200.0,81.1801,81.4296,81.1513,81.1705,13200.0
2020-11-05 14:40:00,84.6,84.82,84.44,84.44,72636.0,81.1897,81.4008,81.0361,81.0361,72636.0
2020-11-05 14:50:00,84.56,84.76,84.56,84.69,11200.0,81.1513,81.3432,81.1513,81.2761,11200.0
2020-11-05 15:00:00,84.7,84.75,84.6,84.64,12200.0,81.2856,81.3336,81.1897,81.2281,12200.0
2020-11-05 15:10:00,84.67,84.68,84.45,84.47,18408.0,81.2569,81.2665,81.0457,81.0649,18408.0
2020-11-05 15:20:00,84.46,84.63,84.46,84.57,23012.0,81.0553,81.2185,81.0553,81.1609,23012.0
2020-11-05 15:30:00,84.61,84.66,84.42,84.5,38636.0,81.1993,81.2473,81.0169,81.0937,38636.0
2020-11-05 15:40:00,84.46,84.61,84.42,84.61,36580.0,81.0553,81.1993,81.0169,81.1993,36580.0
2020-11-05 15:50:00,84.62,84.95,84.52,84.76,108764.0,81.2089,81.5256,81.1129,81.3432,108764.0
2020-11-06 09:30:00,84.64,85.11,84.27,84.35,33916.0,81.2281,81.6791,80.873,80.9498,33916.0
2020-11-06 09:40:00,84.51,84.7,84.43,84.57,8240.0,81.1033,81.2856,81.0265,81.1609,8240.0
2020-11-06 09:50:00,84.67,84.67,84.34,84.39,3600.0,81.2569,81.2569,80.9402,80.9881,3600.0
2020-11-06 10:00:00,84.48,84.64,84.27,84.64,6200.0,81.0745,81.2281,80.873,81.2281,6200.0
2020-11-06 10:10:00,84.63,84.76,84.58,84.58,10400.0,81.2185,81.3432,81.1705,81.1705,10400.0
2020-11-06 10:20:00,84.58,84.84,84.57,84.66,8400.0,81.1705,81.42,81.1609,81.2473,8400.0
2020-11-06 10:30:00,84.63,84.63,84.36,84.42,7112.0,81.2185,81.2185,80.9594,81.0169,7112.0
2020-11-06 10:40:00,84.29,84.44,84.17,84.38,6800.0,80.8922,81.0361,80.777,80.9785,6800.0
2020-11-06 10:50:00,84.48,84.72,84.24,84.24,7184.0,81.0745,81.3048,80.8442,80.8442,7184.0
2020-11-06 11:00:00,84.44,84.5,84.44,84.47,2484.0,81.0361,81.0937,81.0361,81.0649,2484.0
2020-11-06 11:10:00,84.72,84.72,84.31,84.53,10776.0,81.3048,81.3048,80.9114,81.1225,10776.0
2020-11-06 11:20:00,84.52,84.56,84.34,84.42,7200.0,81.1129,81.1513,80.9402,81.0169,7200.0
2020-11-06 11:30:00,84.56,84.75,84.52,84.75,4000.0,81.1513,81.3336,81.1129,81.3336,4000.0
2020-11-06 11:40:00,84.72,84.83,84.68,84.75,6800.0,81.3048,81.4104,81.2665,81.3336,6800.0
2020-11-06 11:50:00,84.86,85.1,84.81,85.1,35716.0,81.4392,81.6695,81.3912,81.6695,35716.0
2020-11-06 12:00:00,85.12,85.17,84.92,84.93,6176.0,81.6887,81.7367,81.4968,81.5064,6176.0
2020-11-06 12:10:00,84.88,84.92,84.75,84.89,10912.0,81.4584,81.4968,81.3336,81.468,10912.0
2020-11-06 12:20:00,84.89,85.05,84.81,84.82,21892.0,81.468,81.6215,81.3912,81.4008,21892.0
2020-11-06 12:30:00,84.89,85.0,84.72,84.77,5320.0,81.468,81.5736,81.3048,81.3528,5320.0
2020-11-06 12:40:00,84.78,84.88,84.72,84.87,10224.0,81.3624,81.4584,81.3048,81.4488,10224.0
2020-11-06 12:50:00,84.92,85.11,84.92,85.11,14880.0,81.4968,81.6791,81.4968,81.6791,14880.0
2020-11-06 13:00:00,85.11,85.2,85.02,85.17,11640.0,81.6791,81.7655,81.5927,81.7367,11640.0
2020-11-06 13:10:00,85.17,85.28,85.17,85.27,8228.0,81.7367,81.8423,81.7367,81.8327,8228.0
2020-11-06 13:20:00,85.29,85.36,85.19,85.26,11372.0,81.8519,81.919,81.7559,81.8231,11372.0
2020-11-06 13:30:00,85.18,85.2,85.05,85.05,3300.0,81.7463,81.7655,81.6215,81.6215,3300.0
2020-11-06 13:40:00,85.16,85.16,85.09,85.11,6000.0,81.7271,81.7271,81.6599,81.6791,6000.0
2020-11-06 13:50:00,85.09,85.09,85.02,85.03,8248.0,81.6599,81.6599,81.5927,81.6023,8248.0
2020-11-06 14:00:00,85.07,85.21,84.99,85.21,9432.0,81.6407,81.7751,81.564,81.7751,9432.0
2020-11-06 14:10:00,85.16,85.19,85.06,85.06,5400.0,81.7271,81.7559,81.6311,81.6311,5400.0
2020-11-06 14:20:00,85.06,85.13,84.9,84.96,6852.0,81.6311,81.6983,81.4776,81.5352,6852.0
2020-11-06 14:30:00,85.05,85.11,84.92,84.92,10300.0,81.6215,81.6791,81.4968,81.4968,10300.0
2020-11-06 14:40:00,84.92,84.92,84.74,84.77,8568.0,81.4968,81.4968,81.324,81.3528,8568.0
2020-11-06 14:50:00,84.77,84.93,84.75,84.93,17600.0,81.3528,81.5064,81.3336,81.5064,17600.0
2020-11-06 15:00:00,84.88,84.88,84.71,84.82,33224.0,81.4584,81.4584,81.2952,81.4008,33224.0
2020-11-06 15:10:00,84.76,84.93,84.73,84.73,11808.0,81.3432,81.5064,81.3144,81.3144,11808.0
2020-11-06 15:20:00,84.75,84.85,84.64,84.85,6688.0,81.3336,81.4296,81.2281,81.4296,6688.0
2020-11-06 15:30:00,84.91,85.38,84.91,85.37,43788.0,81.4872,81.9382,81.4872,81.9286,43788.0
2020-11-06 15:40:00,85.32,85.48,85.27,85.41,53164.0,81.8807,82.0342,81.8327,81.967,53164.0
2020-11-06 15:50:00,85.41,85.55,85.13,85.21,108872.0,81.967,82.1014,81.6983,81.7751,108872.0
2020-11-09 09:30:00,90.0,91.19,89.6,90.17,71660.0,86.372,87.514,85.9881,86.5351,71660.0
2020-11-09 09:40:00,90.61,91.59,90.58,91.0,44732.0,86.9574,87.8979,86.9286,87.3317,44732.0
2020-11-09 09:50:00,91.22,91.22,90.0,90.13,50744.0,87.5428,87.5428,86.372,86.4968,50744.0
2020-11-09 10:00:00,90.24,91.21,90.05,90.97,43004.0,86.6023,87.5332,86.42,87.3029,43004.0
2020-11-09 10:10:00,91.0,91.82,90.86,91.69,25684.0,87.3317,88.1186,87.1973,87.9939,25684.0
2020-11-09 10:20:00,91.64,92.03,91.17,91.34,83704.0,87.9459,88.3202,87.4948,87.658,83704.0
2020-11-09 10:30:00,91.38,91.52,90.58,90.58,16532.0,87.6964,87.8307,86.9286,86.9286,16532.0
2020-11-09 10:40:00,90.7,90.86,90.42,90.43,31764.0,87.0438,87.1973,86.7751,86.7847,31764.0
2020-11-09 10:50:00,90.64,90.77,90.37,90.47,19752.0,86.9862,87.111,86.7271,86.8231,19752.0
2020-11-09 11:00:00,90.49,91.3,90.44,91.3,51128.0,86.8422,87.6196,86.7943,87.6196,51128.0
2020-11-09 11:10:00,91.04,91.38,90.66,90.77,37112.0,87.3701,87.6964,87.0054,87.111,37112.0
2020-11-09 11:20:00,90.78,91.32,90.65,91.13,18472.0,87.1206,87.6388,86.9958,87.4564,18472.0
2020-11-09 11:30:00,91.23,91.33,90.33,90.34,52636.0,87.5524,87.6484,86.6887,86.6983,52636.0
2020-11-09 11:40:00,90.21,90.3,89.86,90.17,20772.0,86.5735,86.6599,86.2376,86.5351,20772.0
2020-11-09 11:50:00,89.83,89.92,89.59,89.66,8200.0,86.2089,86.2952,85.9785,86.0457,8200.0
2020-11-09 12:00:00,89.66,90.0,89.65,90.0,51164.0,86.0457,86.372,86.0361,86.372,51164.0
2020-11-09 12:10:00,89.92,90.03,89.65,89.85,64636.0,86.2952,86.4008,86.0361,86.228,64636.0
2020-11-09 12:20:00,89.89,90.19,89.89,90.09,7200.0,86.2664,86.5543,86.2664,86.4584,7200.0
2020-11-09 12:30:00,90.12,90.46,90.12,90.46,16796.0,86.4872,86.8135,86.4872,86.8135,16796.0
2020-11-09 12:40:00,90.38,90.5,89.72,89.72,63560.0,86.7367,86.8518,86.1033,86.1033,63560.0
2020-11-09 12:50:00,89.83,90.0,89.75,89.95,30408.0,86.2089,86.372,86.1321,86.324,30408.0
2020-11-09 13:00:00,89.99,90.21,89.98,90.14,14520.0,86.3624,86.5735,86.3528,86.5064,14520.0
2020-11-09 13:10:00,90.23,90.57,90.1,90.33,13712.0,86.5927,86.919,86.468,86.6887,13712.0
2020-11-09 13:20:00,90.33,90.54,90.15,90.15,19184.0,86.6887,86.8902,86.516,86.516,19184.0
2020-11-09 13:30:00,90.33,90.46,90.3,90.41,12436.0,86.6887,86.8135,86.6599,86.7655,12436.0
2020-11-09 13:40:00,90.34,90.47,90.27,90.43,34588.0,86.6983,86.8231,86.6311,86.7847,34588.0
2020-11-09 13:50:00,90.45,90.45,89.85,90.07,48184.0,86.8039,86.8039,86.228,86.4392,48184.0
2020-11-09 14:00:00,90.08,90.21,90.0,90.03,82188.0,86.4488,86.5735,86.372,86.4008,82188.0
2020-11-09 14:10:00,90.0,90.15,90.0,90.06,64004.0,86.372,86.516,86.372,86.4296,64004.0
2020-11-09 14:20:00,90.06,90.2,89.98,90.17,47688.0,86.4296,86.5639,86.3528,86.5351,47688.0
2020-11-09 14:30:00,90.15,90.15,89.92,90.15,62448.0,86.516,86.516,86.2952,86.516,62448.0
2020-11-09 14:40:00,90.06,90.75,90.02,90.45,57212.0,86.4296,87.0918,86.3912,86.8039,57212.0
2020-11-09 14:50:00,90.39,90.68,90.34,90.58,98968.0,86.7463,87.0246,86.6983,86.9286,98968.0
2020-11-09 15:00:00,90.58,90.99,90.41,90.7,38164.0,86.9286,87.3221,86.7655,87.0438,38164.0
2020-11-09 15:10:00,90.73,91.17,90.6,91.02,71348.0,87.0726,87.4948,86.9478,87.3509,71348.0
2020-11-09 15:20:00,90.94,91.09,90.85,90.92,92168.0,87.2741,87.4181,87.1877,87.2549,92168.0
2020-11-09 15:30:00,91.01,91.36,90.93,91.36,140052.0,87.3413,87.6772,87.2645,87.6772,140052.0
2020-11-09 15:40:00,91.39,91.39,91.11,91.28,117968.0,87.706,87.706,87.4373,87.6004,117968.0
2020-11-09 15:50:00,91.27,91.32,90.74,90.87,578220.0,87.5908,87.6388,87.0822,87.2069,578220.0
2020-11-10 09:30:00,88.35,90.86,87.85,90.14,72692.0,84.7885,87.1973,84.3087,86.5064,72692.0
2020-11-10 09:40:00,90.21,91.0,90.03,90.37,86588.0,86.5735,87.3317,86.4008,86.7271,86588.0
2020-11-10 09:50:00,90.55,90.85,90.51,90.74,57984.0,86.8998,87.1877,86.8614,87.0822,57984.0
2020-11-10 10:00:00,90.88,91.23,90.7,91.14,33640.0,87.2165,87.5524,87.0438,87.466,33640.0
2020-11-10 10:10:00,91.16,91.5,90.91,91.25,23372.0,87.4852,87.8115,87.2453,87.5716,23372.0
2020-11-10 10:20:00,91.1,91.19,90.65,90.92,17200.0,87.4277,87.514,86.9958,87.2549,17200.0
2020-11-10 10:30:00,90.92,90.92,90.41,90.49,26000.0,87.2549,87.2549,86.7655,86.8422,26000.0
2020-11-10 10:40:00,90.32,90.52,90.22,90.52,6840.0,86.6791,86.871,86.5831,86.871,6840.0
2020-11-10 10:50:00,90.49,90.6,90.38,90.56,8400.0,86.8422,86.9478,86.7367,86.9094,8400.0
2020-11-10 11:00:00,90.35,91.12,90.35,91.01,61020.0,86.7079,87.4468,86.7079,87.3413,61020.0
2020-11-10 11:10:00,91.03,91.19,90.78,90.86,32952.0,87.3605,87.514,87.1206,87.1973,32952.0
2020-11-10 11:20:00,90.7,90.72,90.42,90.65,10472.0,87.0438,87.063,86.7751,86.9958,10472.0
2020-11-10 11:30:00,90.55,90.64,90.33,90.56,8000.0,86.8998,86.9862,86.6887,86.9094,8000.0
2020-11-10 11:40:00,90.62,90.84,90.39,90.39,11984.0,86.967,87.1781,86.7463,86.7463,11984.0
2020-11-10 11:50:00,90.45,90.92,90.45,90.6,19988.0,86.8039,87.2549,86.8039,86.9478,19988.0
2020-11-10 12:00:00,90.53,90.98,90.53,90.98,8800.0,86.8806,87.3125,86.8806,87.3125,8800.0
2020-11-10 12:10:00,91.01,91.17,90.9,91.17,13600.0,87.3413,87.4948,87.2357,87.4948,13600.0
2020-11-10 12:20:00,91.01,91.1,90.61,90.61,6188.0,87.3413,87.4277,86.9574,86.9574,6188.0
2020-11-10 12:30:00,90.66,90.72,90.46,90.46,6344.0,87.0054,87.063,86.8135,86.8135,6344.0
2020-11-10 12:40:00,90.35,90.82,90.35,90.61,26788.0,86.7079,87.1589,86.7079,86.9574,26788.0
2020-11-10 12:50:00,90.71,90.73,90.55,90.6,3612.0,87.0534,87.0726,86.8998,86.9478,3612.0
2020-11-10 13:00:00,90.65,90.92,90.64,90.72,6492.0,86.9958,87.2549,86.9862,87.063,6492.0
2020-11-10 13:10:00,90.77,90.77,90.53,90.6,10396.0,87.111,87.111,86.8806,86.9478,10396.0
2020-11-10 13:20:00,90.49,90.49,90.2,90.2,2520.0,86.8422,86.8422,86.5639,86.5639,2520.0
2020-11-10 13:30:00,90.17,90.4,90.07,90.3,12000.0,86.5351,86.7559,86.4392,86.6599,12000.0
2020-11-10 13:40:00,90.33,90.4,90.17,90.28,14112.0,86.6887,86.7559,86.5351,86.6407,14112.0
2020-11-10 13:50:00,90.3,90.63,90.29,90.56,12304.0,86.6599,86.9766,86.6503,86.9094,12304.0
2020-11-10 14:00:00,90.78,90.99,90.66,90.89,15684.0,87.1206,87.3221,87.0054,87.2261,15684.0
2020-11-10 14:10:00,90.89,91.16,90.61,90.86,42156.0,87.2261,87.4852,86.9574,87.1973,42156.0
2020-11-10 14:20:00,90.9,90.94,90.28,90.28,15600.0,87.2357,87.2741,86.6407,86.6407,15600.0
2020-11-10 14:30:00,90.43,90.77,90.32,90.69,4800.0,86.7847,87.111,86.6791,87.0342,4800.0
2020-11-10 14:40:00,90.72,90.82,90.4,90.4,33132.0,87.063,87.1589,86.7559,86.7559,33132.0
2020-11-10 14:50:00,90.57,90.63,90.48,90.48,8088.0,86.919,86.9766,86.8326,86.8326,8088.0
2020-11-10 15:00:00,90.55,90.7,90.3,90.35,12460.0,86.8998,87.0438,86.6599,86.7079,12460.0
2020-11-10 15:10:00,90.38,90.49,90.26,90.49,12800.0,86.7367,86.8422,86.6215,86.8422,12800.0
2020-11-10 15:20:00,90.49,90.69,90.49,90.67,14136.0,86.8422,87.0342,86.8422,87.015,14136.0
2020-11-10 15:30:00,90.65,90.65,90.11,90.13,12868.0,86.9958,86.9958,86.4776,86.4968,12868.0
2020-11-10 15:40:00,90.19,90.49,90.05,90.15,46292.0,86.5543,86.8422,86.42,86.516,46292.0
2020-11-10 15:50:00,90.18,90.32,89.61,89.75,158384.0,86.5447,86.6791,85.9977,86.1321,158384.0
2020-11-11 09:30:00,90.22,90.22,89.56,89.78,29472.0,86.5831,86.5831,85.9497,86.1609,29472.0
2020-11-11 09:40:00,89.78,90.16,89.77,89.99,6560.0,86.1609,86.5255,86.1513,86.3624,6560.0
2020-11-11 09:50:00,89.96,90.11,89.02,89.02,4800.0,86.3336,86.4776,85.4315,85.4315,4800.0
2020-11-11 10:00:00,89.05,89.27,88.76,88.89,10664.0,85.4603,85.6714,85.182,85.3067,10664.0
2020-11-11 10:10:00,88.98,88.99,88.71,88.71,7656.0,85.3931,85.4027,85.134,85.134,7656.0
2020-11-11 10:20:00,88.6,88.91,88.52,88.83,4400.0,85.0284,85.3259,84.9517,85.2492,4400.0
2020-11-11 10:30:00,88.91,88.98,88.76,88.87,4000.0,85.3259,85.3931,85.182,85.2875,4000.0
2020-11-11 10:40:00,89.0,89.1,88.96,88.97,1656.0,85.4123,85.5083,85.3739,85.3835,1656.0
2020-11-11 10:50:00,88.98,89.13,88.86,89.13,6800.0,85.3931,85.5371,85.278,85.5371,6800.0
2020-11-11 11:00:00,89.16,89.38,88.99,89.18,12556.0,85.5659,85.777,85.4027,85.5851,12556.0
2020-11-11 11:10:00,89.17,89.22,89.05,89.08,4488.0,85.5755,85.6234,85.4603,85.4891,4488.0
2020-11-11 11:20:00,89.14,89.14,88.68,88.95,16000.0,85.5467,85.5467,85.1052,85.3643,16000.0
2020-11-11 11:30:00,89.24,89.43,89.24,89.43,4620.0,85.6426,85.825,85.6426,85.825,4620.0
2020-11-11 11:40:00,89.35,89.52,89.22,89.4,6324.0,85.7482,85.9113,85.6234,85.7962,6324.0
2020-11-11 11:50:00,89.36,89.47,89.17,89.28,6488.0,85.7578,85.8634,85.5755,85.681,6488.0
2020-11-11 12:00:00,89.28,89.48,89.27,89.48,6000.0,85.681,85.873,85.6714,85.873,6000.0
2020-11-11 12:10:00,89.61,89.62,89.51,89.54,3200.0,85.9977,86.0073,85.9018,85.9305,3200.0
2020-11-11 12:20:00,89.58,89.91,89.5,89.82,8680.0,85.9689,86.2856,85.8922,86.1993,8680.0
2020-11-11 12:30:00,89.85,89.85,89.81,89.81,800.0,86.228,86.228,86.1897,86.1897,800.0
2020-11-11 12:40:00,89.8,90.1,89.78,90.1,7840.0,86.1801,86.468,86.1609,86.468,7840.0
2020-11-11 12:50:00,90.1,90.12,89.94,89.94,7008.0,86.468,86.4872,86.3144,86.3144,7008.0
2020-11-11 13:00:00,89.85,90.0,89.73,89.85,67384.0,86.228,86.372,86.1129,86.228,67384.0
2020-11-11 13:10:00,89.8,90.14,89.8,90.14,12000.0,86.1801,86.5064,86.1801,86.5064,12000.0
2020-11-11 13:20:00,90.28,90.32,90.18,90.18,3820.0,86.6407,86.6791,86.5447,86.5447,3820.0
2020-11-11 13:30:00,90.13,90.26,89.97,90.23,11004.0,86.4968,86.6215,86.3432,86.5927,11004.0
2020-11-11 13:40:00,90.15,90.24,90.11,90.18,6136.0,86.516,86.6023,86.4776,86.5447,6136.0
2020-11-11 13:50:00,90.15,90.31,90.15,90.25,8236.0,86.516,86.6695,86.516,86.6119,8236.0
2020-11-11 14:00:00,90.2,90.34,90.2,90.34,2000.0,86.5639,86.6983,86.5639,86.6983,2000.0
2020-11-11 14:10:00,90.31,90.36,90.07,90.11,6048.0,86.6695,86.7175,86.4392,86.4776,6048.0
2020-11-11 14:20:00,90.14,90.23,90.11,90.19,19896.0,86.5064,86.5927,86.4776,86.5543,19896.0
2020-11-11 14:30:00,90.13,90.13,89.94,89.95,85976.0,86.4968,86.4968,86.3144,86.324,85976.0
2020-11-11 14:40:00,89.79,89.79,89.4,89.49,9752.0,86.1705,86.1705,85.7962,85.8826,9752.0
2020-11-11 14:50:00,89.55,89.72,89.55,89.71,19032.0,85.9401,86.1033,85.9401,86.0937,19032.0
2020-11-11 15:00:00,89.72,89.92,89.71,89.88,13692.0,86.1033,86.2952,86.0937,86.2568,13692.0
2020-11-11 15:10:00,89.85,90.03,89.81,89.95,17288.0,86.228,86.4008,86.1897,86.324,17288.0
2020-11-11 15:20:00,89.98,90.0,89.78,89.82,32524.0,86.3528,86.372,86.1609,86.1993,32524.0
2020-11-11 15:30:00,89.81,90.02,89.77,89.92,23660.0,86.1897,86.3912,86.1513,86.2952,23660.0
2020-11-11 15:40:00,89.87,89.98,89.87,89.94,16904.0,86.2472,86.3528,86.2472,86.3144,16904.0
2020-11-11 15:50:00,90.01,90.32,89.89,89.9,79696.0,86.3816,86.6791,86.2664,86.276,79696.0
2020-11-12 09:30:00,89.05,89.78,88.88,89.08,44936.0,85.4603,86.1609,85.2971,85.4891,44936.0
2020-11-12 09:40:00,89.1,89.38,89.1,89.33,15284.0,85.5083,85.777,85.5083,85.729,15284.0
2020-11-12 09:50:00,89.21,89.29,88.79,88.84,38724.0,85.6138,85.6906,85.2108,85.2588,38724.0
2020-11-12 10:00:00,88.6,88.72,88.41,88.55,26036.0,85.0284,85.1436,84.8461,84.9804,26036.0
2020-11-12 10:10:00,88.51,88.79,88.51,88.71,52336.0,84.9421,85.2108,84.9421,85.134,52336.0
2020-11-12 10:20:00,88.69,88.87,88.54,88.54,8432.0,85.1148,85.2875,84.9709,84.9709,8432.0
2020-11-12 10:30:00,88.5,88.8,88.44,88.8,13796.0,84.9325,85.2204,84.8749,85.2204,13796.0
2020-11-12 10:40:00,88.87,89.13,88.84,89.01,15328.0,85.2875,85.5371,85.2588,85.4219,15328.0
2020-11-12 10:50:00,88.98,89.21,88.97,89.19,3360.0,85.3931,85.6138,85.3835,85.5947,3360.0
2020-11-12 11:00:00,89.14,89.18,88.9,89.01,11200.0,85.5467,85.5851,85.3163,85.4219,11200.0
2020-11-12 11:10:00,89.06,89.07,88.82,88.85,10400.0,85.4699,85.4795,85.2396,85.2684,10400.0
2020-11-12 11:20:00,88.76,88.76,88.76,88.76,400.0,85.182,85.182,85.182,85.182,400.0
2020-11-12 11:30:00,88.84,88.95,88.81,88.82,7872.0,85.2588,85.3643,85.23,85.2396,7872.0
2020-11-12 11:40:00,88.75,88.85,88.7,88.85,4616.0,85.1724,85.2684,85.1244,85.2684,4616.0
2020-11-12 11:50:00,88.74,88.8,88.66,88.66,2800.0,85.1628,85.2204,85.086,85.086,2800.0
2020-11-12 12:00:00,88.63,88.63,88.55,88.57,2028.0,85.0572,85.0572,84.9804,84.9996,2028.0
2020-11-12 12:10:00,88.58,88.65,88.58,88.64,4400.0,85.0092,85.0764,85.0092,85.0668,4400.0
2020-11-12 12:20:00,88.67,88.77,88.57,88.57,3600.0,85.0956,85.1916,84.9996,84.9996,3600.0
2020-11-12 12:30:00,88.45,88.5,88.29,88.43,5200.0,84.8845,84.9325,84.7309,84.8653,5200.0
2020-11-12 12:40:00,88.23,88.23,87.95,87.95,3600.0,84.6733,84.6733,84.4046,84.4046,3600.0
2020-11-12 12:50:00,87.87,88.0,87.75,88.0,8884.0,84.3279,84.4526,84.2127,84.4526,8884.0
2020-11-12 13:00:00,87.94,87.94,87.73,87.73,5600.0,84.395,84.395,84.1935,84.1935,5600.0
2020-11-12 13:10:00,87.64,87.66,87.54,87.55,6076.0,84.1071,84.1263,84.0112,84.0208,6076.0
2020-11-12 13:20:00,87.6,87.64,87.51,87.58,3296.0,84.0687,84.1071,83.9824,84.0496,3296.0
2020-11-12 13:30:00,87.45,87.67,87.33,87.65,16148.0,83.9248,84.1359,83.8096,84.1167,16148.0
2020-11-12 13:40:00,87.73,87.76,87.62,87.74,15496.0,84.1935,84.2223,84.0879,84.2031,15496.0
2020-11-12 13:50:00,87.84,88.1,87.84,88.08,4376.0,84.2991,84.5486,84.2991,84.5294,4376.0
2020-11-12 14:00:00,88.11,88.24,88.0,88.0,9536.0,84.5582,84.6829,84.4526,84.4526,9536.0
2020-11-12 14:10:00,87.93,87.93,87.81,87.81,3100.0,84.3854,84.3854,84.2703,84.2703,3100.0
2020-11-12 14:20:00,87.7,87.86,87.7,87.73,16000.0,84.1647,84.3183,84.1647,84.1935,16000.0
2020-11-12 14:30:00,87.72,87.82,87.56,87.71,22468.0,84.1839,84.2799,84.0304,84.1743,22468.0
2020-11-12 14:40:00,87.63,87.63,87.42,87.42,29208.0,84.0975,84.0975,83.896,83.896,29208.0
2020-11-12 14:50:00,87.38,87.46,87.24,87.24,5396.0,83.8576,83.9344,83.7233,83.7233,5396.0
2020-11-12 15:00:00,87.23,87.23,87.08,87.23,18000.0,83.7137,83.7137,83.5697,83.7137,18000.0
2020-11-12 15:10:00,87.43,87.46,87.34,87.41,11872.0,83.9056,83.9344,83.8192,83.8864,11872.0
2020-11-12 15:20:00,87.36,87.47,87.28,87.28,5600.0,83.8384,83.944,83.7616,83.7616,5600.0
2020-11-12 15:30:00,87.22,87.27,87.08,87.22,11852.0,83.7041,83.752,83.5697,83.7041,11852.0
2020-11-12 15:40:00,87.35,87.35,87.02,87.15,13232.0,83.8288,83.8288,83.5121,83.6369,13232.0
2020-11-12 15:50:00,87.26,87.5,87.26,87.42,26732.0,83.7425,83.9728,83.7425,83.896,26732.0
2020-11-13 09:30:00,87.85,88.45,87.52,88.3,21468.0,84.3087,84.8845,83.992,84.7405,21468.0
2020-11-13 09:40:00,88.5,88.71,88.33,88.64,4400.0,84.9325,85.134,84.7693,85.0668,4400.0
2020-11-13 09:50:00,88.67,88.86,88.63,88.75,5600.0,85.0956,85.278,85.0572,85.1724,5600.0
2020-11-13 10:00:00,88.68,88.8,88.68,88.75,7608.0,85.1052,85.2204,85.1052,85.1724,7608.0
2020-11-13 10:10:00,88.6,88.66,88.48,88.57,6060.0,85.0284,85.086,84.9133,84.9996,6060.0
2020-11-13 10:20:00,88.41,88.72,88.37,88.72,25272.0,84.8461,85.1436,84.8077,85.1436,25272.0
2020-11-13 10:30:00,88.62,88.62,88.37,88.37,5600.0,85.0476,85.0476,84.8077,84.8077,5600.0
2020-11-13 10:40:00,88.42,88.58,88.42,88.58,2400.0,84.8557,85.0092,84.8557,85.0092,2400.0
2020-11-13 10:50:00,88.54,88.54,88.22,88.22,3600.0,84.9709,84.9709,84.6638,84.6638,3600.0
2020-11-13 11:00:00,88.25,88.78,88.25,88.78,7600.0,84.6925,85.2012,84.6925,85.2012,7600.0
2020-11-13 11:10:00,88.56,88.61,88.46,88.46,4400.0,84.99,85.038,84.8941,84.8941,4400.0
2020-11-13 11:20:00,88.55,88.63,88.42,88.52,29360.0,84.9804,85.0572,84.8557,84.9517,29360.0
2020-11-13 11:30:00,88.48,88.63,88.45,88.6,13240.0,84.9133,85.0572,84.8845,85.0284,13240.0
2020-11-13 11:40:00,88.54,88.54,88.25,88.42,30264.0,84.9709,84.9709,84.6925,84.8557,30264.0
2020-11-13 11:50:00,88.51,88.66,88.47,88.47,20324.0,84.9421,85.086,84.9037,84.9037,20324.0
2020-11-13 12:00:00,88.45,88.51,88.28,88.32,23200.0,84.8845,84.9421,84.7213,84.7597,23200.0
2020-11-13 12:10:00,88.35,88.48,88.28,88.33,23108.0,84.7885,84.9133,84.7213,84.7693,23108.0
2020-11-13 12:20:00,88.3,88.56,88.28,88.33,40124.0,84.7405,84.99,84.7213,84.7693,40124.0
2020-11-13 12:30:00,88.34,88.42,88.31,88.31,21736.0,84.7789,84.8557,84.7501,84.7501,21736.0
2020-11-13 12:40:00,88.35,88.49,88.35,88.49,14388.0,84.7885,84.9229,84.7885,84.9229,14388.0
2020-11-13 12:50:00,88.54,88.54,88.3,88.46,8000.0,84.9709,84.9709,84.7405,84.8941,8000.0
2020-11-13 13:00:00,88.5,88.51,88.4,88.51,5656.0,84.9325,84.9421,84.8365,84.9421,5656.0
2020-11-13 13:10:00,88.51,88.53,88.37,88.5,13916.0,84.9421,84.9613,84.8077,84.9325,13916.0
2020-11-13 13:20:00,88.47,88.54,88.42,88.44,10516.0,84.9037,84.9709,84.8557,84.8749,10516.0
2020-11-13 13:30:00,88.42,88.42,88.33,88.38,4756.0,84.8557,84.8557,84.7693,84.8173,4756.0
2020-11-13 13:40:00,88.36,88.48,88.36,88.42,4800.0,84.7981,84.9133,84.7981,84.8557,4800.0
2020-11-13 13:50:00,88.44,88.44,88.33,88.37,10136.0,84.8749,84.8749,84.7693,84.8077,10136.0
2020-11-13 14:00:00,88.38,88.55,88.38,88.47,9408.0,84.8173,84.9804,84.8173,84.9037,9408.0
2020-11-13 14:10:00,88.52,88.55,88.43,88.43,9216.0,84.9517,84.9804,84.8653,84.8653,9216.0
2020-11-13 14:20:00,88.53,88.86,88.51,88.77,21384.0,84.9613,85.278,84.9421,85.1916,21384.0
2020-11-13 14:30:00,88.75,88.75,88.58,88.66,4412.0,85.1724,85.1724,85.0092,85.086,4412.0
2020-11-13 14:40:00,88.66,88.66,88.46,88.46,3200.0,85.086,85.086,84.8941,84.8941,3200.0
2020-11-13 14:50:00,88.43,88.69,88.43,88.63,4400.0,84.8653,85.1148,84.8653,85.0572,4400.0
2020-11-13 15:00:00,88.6,88.7,88.6,88.66,4400.0,85.0284,85.1244,85.0284,85.086,4400.0
2020-11-13 15:10:00,88.67,88.75,88.57,88.64,5768.0,85.0956,85.1724,84.9996,85.0668,5768.0
2020-11-13 15:20:00,88.72,88.83,88.71,88.73,13636.0,85.1436,85.2492,85.134,85.1532,13636.0
2020-11-13 15:30:00,88.78,88.92,88.77,88.88,29628.0,85.2012,85.3355,85.1916,85.2971,29628.0
2020-11-13 15:40:00,88.94,89.07,88.93,89.07,20332.0,85.3547,85.4795,85.3451,85.4795,20332.0
2020-11-13 15:50:00,88.98,89.15,88.95,89.1,43360.0,85.3931,85.5563,85.3643,85.5083,43360.0
2020-11-16 09:30:00,89.23,89.85,89.0,89.83,69820.0,85.633,86.228,85.4123,86.2089,69820.0
2020-11-16 09:40:00,89.97,90.02,89.69,89.89,16464.0,86.3432,86.3912,86.0745,86.2664,16464.0
2020-11-16 09:50:00,89.97,90.3,89.68,90.3,37436.0,86.3432,86.6599,86.0649,86.6599,37436.0
2020-11-16 10:00:00,90.21,90.76,90.21,90.65,14604.0,86.5735,87.1014,86.5735,86.9958,14604.0
2020-11-16 10:10:00,90.56,90.94,90.4,90.77,10000.0,86.9094,87.2741,86.7559,87.111,10000.0
2020-11-16 10:20:00,90.86,91.12,90.83,90.83,5312.0,87.1973,87.4468,87.1685,87.1685,5312.0
2020-11-16 10:30:00,90.98,91.13,90.91,90.92,23540.0,87.3125,87.4564,87.2453,87.2549,23540.0
2020-11-16 10:40:00,90.85,91.03,90.73,90.95,10936.0,87.1877,87.3605,87.0726,87.2837,10936.0
2020-11-16 10:50:00,90.94,91.42,90.94,91.42,11996.0,87.2741,87.7348,87.2741,87.7348,11996.0
2020-11-16 11:00:00,91.45,91.78,91.45,91.78,19436.0,87.7635,88.0802,87.7635,88.0802,19436.0
2020-11-16 11:10:00,91.8,91.97,91.62,91.79,11200.0,88.0994,88.2626,87.9267,88.0898,11200.0
2020-11-16 11:20:00,91.8,91.98,91.75,91.77,10800.0,88.0994,88.2722,88.0515,88.0706,10800.0
2020-11-16 11:30:00,91.62,91.94,91.6,91.94,8396.0,87.9267,88.2338,87.9075,88.2338,8396.0
2020-11-16 11:40:00,92.0,92.07,91.82,91.93,26556.0,88.2914,88.3586,88.1186,88.2242,26556.0
2020-11-16 11:50:00,91.9,91.91,91.75,91.91,15236.0,88.1954,88.205,88.0515,88.205,15236.0
2020-11-16 12:00:00,91.89,92.3,91.89,92.18,51012.0,88.1858,88.5793,88.1858,88.4641,51012.0
2020-11-16 12:10:00,92.18,92.25,92.0,92.11,11552.0,88.4641,88.5313,88.2914,88.3969,11552.0
2020-11-16 12:20:00,92.12,92.12,91.77,91.82,11400.0,88.4065,88.4065,88.0706,88.1186,11400.0
2020-11-16 12:30:00,91.94,91.94,91.67,91.76,8516.0,88.2338,88.2338,87.9747,88.0611,8516.0
2020-11-16 12:40:00,91.79,92.02,91.67,92.02,6160.0,88.0898,88.3106,87.9747,88.3106,6160.0
2020-11-16 12:50:00,92.1,92.1,91.85,92.07,15000.0,88.3873,88.3873,88.1474,88.3586,15000.0
2020-11-16 13:00:00,92.05,92.05,91.86,91.9,6120.0,88.3394,88.3394,88.157,88.1954,6120.0
2020-11-16 13:10:00,91.96,91.96,91.83,91.96,13200.0,88.253,88.253,88.1282,88.253,13200.0
2020-11-16 13:20:00,91.99,91.99,91.59,91.66,6800.0,88.2818,88.2818,87.8979,87.9651,6800.0
2020-11-16 13:30:00,91.51,91.78,91.51,91.68,8600.0,87.8211,88.0802,87.8211,87.9843,8600.0
2020-11-16 13:40:00,91.47,91.6,91.47,91.52,7676.0,87.7827,87.9075,87.7827,87.8307,7676.0
2020-11-16 13:50:00,91.54,91.58,91.42,91.5,28432.0,87.8499,87.8883,87.7348,87.8115,28432.0
2020-11-16 14:00:00,91.5,91.6,91.42,91.58,6656.0,87.8115,87.9075,87.7348,87.8883,6656.0
2020-11-16 14:10:00,91.65,91.75,91.56,91.56,18636.0,87.9555,88.0515,87.8691,87.8691,18636.0
2020-11-16 14:20:00,91.57,91.66,91.48,91.49,13928.0,87.8787,87.9651,87.7923,87.8019,13928.0
2020-11-16 14:30:00,91.55,91.61,91.29,91.29,20164.0,87.8595,87.9171,87.61,87.61,20164.0
2020-11-16 14:40:00,91.31,91.42,91.21,91.21,12884.0,87.6292,87.7348,87.5332,87.5332,12884.0
2020-11-16 14:50:00,91.36,91.44,91.29,91.44,6784.0,87.6772,87.754,87.61,87.754,6784.0
2020-11-16 15:00:00,91.45,91.45,91.21,91.36,9336.0,87.7635,87.7635,87.5332,87.6772,9336.0
2020-11-16 15:10:00,91.28,91.4,91.24,91.28,9316.0,87.6004,87.7156,87.562,87.6004,9316.0
2020-11-16 15:20:00,91.47,91.5,91.37,91.5,38460.0,87.7827,87.8115,87.6868,87.8115,38460.0
2020-11-16 15:30:00,91.49,91.78,91.47,91.74,33500.0,87.8019,88.0802,87.7827,88.0419,33500.0
2020-11-16 15:40:00,91.71,92.03,91.69,91.94,52596.0,88.0131,88.3202,87.9939,88.2338,52596.0
2020-11-16 15:50:00,91.95,92.16,91.82,92.04,97076.0,88.2434,88.4449,88.1186,88.3298,97076.0
2020-11-17 09:30:00,90.69,91.42,90.41,90.93,40476.0,87.0342,87.7348,86.7655,87.2645,40476.0
2020-11-17 09:40:00,91.01,91.01,90.45,90.62,26972.0,87.3413,87.3413,86.8039,86.967,26972.0
2020-11-17 09:50:00,90.54,90.66,89.76,89.85,54972.0,86.8902,87.0054,86.1417,86.228,54972.0
2020-11-17 10:00:00,89.85,90.23,89.78,89.86,24308.0,86.228,86.5927,86.1609,86.2376,24308.0
2020-11-17 10:10:00,89.93,89.99,89.56,89.56,11284.0,86.3048,86.3624,85.9497,85.9497,11284.0
2020-11-17 10:20:00,89.49,89.67,89.33,89.47,16416.0,85.8826,86.0553,85.729,85.8634,16416.0
2020-11-17 10:30:00,89.5,89.69,89.46,89.64,7964.0,85.8922,86.0745,85.8538,86.0265,7964.0
2020-11-17 10:40:00,89.64,89.8,89.57,89.71,8816.0,86.0265,86.1801,85.9593,86.0937,8816.0
2020-11-17 10:50:00,89.75,89.93,89.7,89.9,11244.0,86.1321,86.3048,86.0841,86.276,11244.0
2020-11-17 11:00:00,89.87,89.97,89.8,89.9,13912.0,86.2472,86.3432,86.1801,86.276,13912.0
2020-11-17 11:10:00,89.92,90.23,89.84,90.15,34688.0,86.2952,86.5927,86.2184,86.516,34688.0
2020-11-17 11:20:00,90.15,90.66,90.15,90.56,14960.0,86.516,87.0054,86.516,86.9094,14960.0
2020-11-17 11:30:00,90.51,90.54,90.04,90.04,52308.0,86.8614,86.8902,86.4104,86.4104,52308.0
2020-11-17 11:40:00,89.98,90.1,89.85,90.01,19096.0,86.3528,86.468,86.228,86.3816,19096.0
2020-11-17 11:50:00,89.89,89.93,89.73,89.93,28756.0,86.2664,86.3048,86.1129,86.3048,28756.0
2020-11-17 12:00:00,89.9,89.93,89.81,89.89,29992.0,86.276,86.3048,86.1897,86.2664,29992.0
2020-11-17 12:10:00,89.88,89.95,89.85,89.9,38240.0,86.2568,86.324,86.228,86.276,38240.0
2020-11-17 12:20:00,89.91,90.34,89.9,90.33,8800.0,86.2856,86.6983,86.276,86.6887,8800.0
2020-11-17 12:30:00,90.31,90.4,90.11,90.33,33500.0,86.6695,86.7559,86.4776,86.6887,33500.0
2020-11-17 12:40:00,90.34,90.35,90.15,90.29,19640.0,86.6983,86.7079,86.516,86.6503,19640.0
2020-11-17 12:50:00,90.31,90.54,90.31,90.54,12432.0,86.6695,86.8902,86.6695,86.8902,12432.0
2020-11-17 13:00:00,90.58,90.62,90.41,90.52,14804.0,86.9286,86.967,86.7655,86.871,14804.0
2020-11-17 13:10:00,90.48,90.54,90.33,90.39,18400.0,86.8326,86.8902,86.6887,86.7463,18400.0
2020-11-17 13:20:00,90.34,90.36,90.19,90.22,10816.0,86.6983,86.7175,86.5543,86.5831,10816.0
2020-11-17 13:30:00,90.19,90.3,90.19,90.24,10644.0,86.5543,86.6599,86.5543,86.6023,10644.0
2020-11-17 13:40:00,90.29,90.29,90.17,90.21,11324.0,86.6503,86.6503,86.5351,86.5735,11324.0
2020-11-17 13:50:00,90.2,90.2,90.11,90.13,16916.0,86.5639,86.5639,86.4776,86.4968,16916.0
2020-11-17 14:00:00,90.12,90.27,90.08,90.27,10308.0,86.4872,86.6311,86.4488,86.6311,10308.0
2020-11-17 14:10:00,90.33,90.5,90.21,90.44,24232.0,86.6887,86.8518,86.5735,86.7943,24232.0
2020-11-17 14:20:00,90.48,90.5,90.28,90.29,6016.0,86.8326,86.8518,86.6407,86.6503,6016.0
2020-11-17 14:30:00,90.36,90.55,90.3,90.55,9604.0,86.7175,86.8998,86.6599,86.8998,9604.0
2020-11-17 14:40:00,90.57,90.8,90.5,90.77,8800.0,86.919,87.1397,86.8518,87.111,8800.0
2020-11-17 14:50:00,90.72,90.82,90.67,90.82,3400.0,87.063,87.1589,87.015,87.1589,3400.0
2020-11-17 15:00:00,90.74,90.77,90.54,90.56,11764.0,87.0822,87.111,86.8902,86.9094,11764.0
2020-11-17 15:10:00,90.54,90.66,90.53,90.65,5200.0,86.8902,87.0054,86.8806,86.9958,5200.0
2020-11-17 15:20:00,90.59,90.66,90.47,90.59,8832.0,86.9382,87.0054,86.8231,86.9382,8832.0
2020-11-17 15:30:00,90.66,90.69,90.56,90.63,13260.0,87.0054,87.0342,86.9094,86.9766,13260.0
2020-11-17 15:40:00,90.69,90.69,90.33,90.38,17600.0,87.0342,87.0342,86.6887,86.7367,17600.0
2020-11-17 15:50:00,90.36,90.54,90.24,90.35,68252.0,86.7175,86.8902,86.6023,86.7079,68252.0
2020-11-18 09:30:00,90.51,91.23,90.48,90.67,26016.0,86.8614,87.5524,86.8326,87.015,26016.0
2020-11-18 09:40:00,90.49,90.61,90.35,90.36,3600.0,86.8422,86.9574,86.7079,86.7175,3600.0
2020-11-18 09:50:00,90.28,90.41,89.82,90.41,7940.0,86.6407,86.7655,86.1993,86.7655,7940.0
2020-11-18 10:00:00,90.16,90.95,90.16,90.88,17596.0,86.5255,87.2837,86.5255,87.2165,17596.0
2020-11-18 10:10:00,90.95,91.06,90.89,90.89,10000.0,87.2837,87.3893,87.2261,87.2261,10000.0
2020-11-18 10:20:00,90.92,91.05,90.92,90.95,3740.0,87.2549,87.3797,87.2549,87.2837,3740.0
2020-11-18 10:30:00,90.92,91.23,90.91,91.05,15324.0,87.2549,87.5524,87.2453,87.3797,15324.0
2020-11-18 10:40:00,91.25,91.51,91.24,91.33,4728.0,87.5716,87.8211,87.562,87.6484,4728.0
2020-11-18 10:50:00,91.35,91.47,90.93,90.93,13600.0,87.6676,87.7827,87.2645,87.2645,13600.0
2020-11-18 11:00:00,90.95,91.37,90.95,91.37,25620.0,87.2837,87.6868,87.2837,87.6868,25620.0
2020-11-18 11:10:00,91.32,91.33,91.12,91.2,8424.0,87.6388,87.6484,87.4468,87.5236,8424.0
2020-11-18 11:20:00,91.19,91.19,91.09,91.19,3600.0,87.514,87.514,87.4181,87.514,3600.0
2020-11-18 11:30:00,91.27,91.45,91.27,91.44,9512.0,87.5908,87.7635,87.5908,87.754,9512.0
2020-11-18 11:40:00,91.37,91.39,91.27,91.31,4000.0,87.6868,87.706,87.5908,87.6292,4000.0
2020-11-18 11:50:00,91.33,91.35,91.23,91.23,5464.0,87.6484,87.6676,87.5524,87.5524,5464.0
2020-11-18 12:00:00,91.24,91.54,91.24,91.44,19680.0,87.562,87.8499,87.562,87.754,19680.0
2020-11-18 12:10:00,91.47,91.56,91.32,91.36,10432.0,87.7827,87.8691,87.6388,87.6772,10432.0
2020-11-18 12:20:00,91.36,91.42,91.22,91.22,6400.0,87.6772,87.7348,87.5428,87.5428,6400.0
2020-11-18 12:30:00,91.16,91.16,90.98,91.04,2000.0,87.4852,87.4852,87.3125,87.3701,2000.0
2020-11-18 12:40:00,91.13,91.4,91.13,91.34,4400.0,87.4564,87.7156,87.4564,87.658,4400.0
2020-11-18 12:50:00,91.41,91.46,91.25,91.25,13308.0,87.7252,87.7731,87.5716,87.5716,13308.0
2020-11-18 13:00:00,91.21,91.23,91.16,91.23,1600.0,87.5332,87.5524,87.4852,87.5524,1600.0
2020-11-18 13:10:00,91.23,91.24,91.15,91.2,7200.0,87.5524,87.562,87.4756,87.5236,7200.0
2020-11-18 13:20:00,91.25,91.33,91.12,91.12,6888.0,87.5716,87.6484,87.4468,87.4468,6888.0
2020-11-18 13:30:00,91.06,91.16,90.81,91.16,14400.0,87.3893,87.4852,87.1493,87.4852,14400.0
2020-11-18 13:40:00,91.06,91.07,90.74,90.91,4800.0,87.3893,87.3989,87.0822,87.2453,4800.0
2020-11-18 13:50:00,90.81,90.87,90.64,90.84,7436.0,87.1493,87.2069,86.9862,87.1781,7436.0
2020-11-18 14:00:00,90.89,91.29,90.86,91.11,12308.0,87.2261,87.61,87.1973,87.4373,12308.0
2020-11-18 14:10:00,91.16,91.22,90.95,91.03,11780.0,87.4852,87.5428,87.2837,87.3605,11780.0
2020-11-18 14:20:00,91.03,91.06,90.86,90.86,11200.0,87.3605,87.3893,87.1973,87.1973,11200.0
2020-11-18 14:30:00,90.95,90.99,90.73,90.78,6932.0,87.2837,87.3221,87.0726,87.1206,6932.0
2020-11-18 14:40:00,90.82,91.04,90.82,90.94,4204.0,87.1589,87.3701,87.1589,87.2741,4204.0
2020-11-18 14:50:00,90.89,91.04,90.87,90.87,10788.0,87.2261,87.3701,87.2069,87.2069,10788.0
2020-11-18 15:00:00,90.77,90.86,90.51,90.81,8024.0,87.111,87.1973,86.8614,87.1493,8024.0
2020-11-18 15:10:00,90.82,91.04,90.82,90.89,14428.0,87.1589,87.3701,87.1589,87.2261,14428.0
2020-11-18 15:20:00,90.84,90.89,90.76,90.8,7272.0,87.1781,87.2261,87.1014,87.1397,7272.0
2020-11-18 15:30:00,90.81,90.86,90.58,90.72,13628.0,87.1493,87.1973,86.9286,87.063,13628.0
2020-11-18 15:40:00,90.66,90.71,90.48,90.6,15700.0,87.0054,87.0534,86.8326,86.9478,15700.0
2020-11-18 15:50:00,90.5,90.64,90.11,90.27,78492.0,86.8518,86.9862,86.4776,86.6311,78492.0
2020-11-19 09:30:00,89.68,90.61,89.44,90.5,38904.0,86.0649,86.9574,85.8346,86.8518,38904.0
2020-11-19 09:40:00,90.33,91.42,90.33,91.36,9216.0,86.6887,87.7348,86.6887,87.6772,9216.0
2020-11-19 09:50:00,91.16,91.4,91.12,91.16,7520.0,87.4852,87.7156,87.4468,87.4852,7520.0
2020-11-19 10:00:00,91.28,91.39,90.85,91.07,20624.0,87.6004,87.706,87.1877,87.3989,20624.0
2020-11-19 10:10:00,91.11,91.35,91.1,91.22,11240.0,87.4373,87.6676,87.4277,87.5428,11240.0
2020-11-19 10:20:00,91.22,91.23,90.95,90.95,9264.0,87.5428,87.5524,87.2837,87.2837,9264.0
2020-11-19 10:30:00,90.99,91.35,90.99,91.35,8940.0,87.3221,87.6676,87.3221,87.6676,8940.0
2020-11-19 10:40:00,91.35,91.5,91.25,91.5,10080.0,87.6676,87.8115,87.5716,87.8115,10080.0
2020-11-19 10:50:00,91.46,91.48,91.0,91.0,7684.0,87.7731,87.7923,87.3317,87.3317,7684.0
2020-11-19 11:00:00,90.73,90.84,90.66,90.83,8400.0,87.0726,87.1781,87.0054,87.1685,8400.0
2020-11-19 11:10:00,90.78,90.87,90.74,90.87,5200.0,87.1206,87.2069,87.0822,87.2069,5200.0
2020-11-19 11:20:00,90.92,91.28,90.92,91.13,4592.0,87.2549,87.6004,87.2549,87.4564,4592.0
2020-11-19 11:30:00,91.11,91.13,90.97,91.13,25052.0,87.4373,87.4564,87.3029,87.4564,25052.0
2020-11-19 11:40:00,91.19,91.36,91.19,91.21,5856.0,87.514,87.6772,87.514,87.5332,5856.0
2020-11-19 11:50:00,91.2,91.29,91.14,91.29,5340.0,87.5236,87.61,87.466,87.61,5340.0
2020-11-19 12:00:00,91.26,91.4,91.25,91.3,6800.0,87.5812,87.7156,87.5716,87.6196,6800.0
2020-11-19 12:10:00,91.31,91.43,91.22,91.31,8400.0,87.6292,87.7444,87.5428,87.6292,8400.0
2020-11-19 12:20:00,91.23,91.31,91.2,91.29,4000.0,87.5524,87.6292,87.5236,87.61,4000.0
2020-11-19 12:30:00,91.27,91.42,91.27,91.42,6000.0,87.5908,87.7348,87.5908,87.7348,6000.0
2020-11-19 12:40:00,91.45,91.64,91.22,91.22,20320.0,87.7635,87.9459,87.5428,87.5428,20320.0
2020-11-19 12:50:00,91.22,91.22,90.99,91.05,4800.0,87.5428,87.5428,87.3221,87.3797,4800.0
2020-11-19 13:00:00,91.14,91.21,91.11,91.14,6000.0,87.466,87.5332,87.4373,87.466,6000.0
2020-11-19 13:10:00,91.16,91.3,91.1,91.24,7600.0,87.4852,87.6196,87.4277,87.562,7600.0
2020-11-19 13:20:00,91.2,91.5,91.2,91.47,2800.0,87.5236,87.8115,87.5236,87.7827,2800.0
2020-11-19 13:30:00,91.48,91.6,91.35,91.42,20540.0,87.7923,87.9075,87.6676,87.7348,20540.0
2020-11-19 13:40:00,91.6,91.94,91.56,91.94,6800.0,87.9075,88.2338,87.8691,88.2338,6800.0
2020-11-19 13:50:00,91.69,91.87,91.69,91.8,7432.0,87.9939,88.1666,87.9939,88.0994,7432.0
2020-11-19 14:00:00,91.94,92.05,91.85,91.85,4988.0,88.2338,88.3394,88.1474,88.1474,4988.0
2020-11-19 14:10:00,91.91,91.97,91.82,91.88,12064.0,88.205,88.2626,88.1186,88.1762,12064.0
2020-11-19 14:20:00,91.9,92.0,91.81,91.92,4000.0,88.1954,88.2914,88.109,88.2146,4000.0
2020-11-19 14:30:00,91.96,92.02,91.85,92.02,6400.0,88.253,88.3106,88.1474,88.3106,6400.0
2020-11-19 14:40:00,91.97,92.05,91.92,92.05,7320.0,88.2626,88.3394,88.2146,88.3394,7320.0
2020-11-19 14:50:00,91.98,91.98,91.74,91.8,8800.0,88.2722,88.2722,88.0419,88.0994,8800.0
2020-11-19 15:00:00,91.86,91.86,91.72,91.78,8000.0,88.157,88.157,88.0227,88.0802,8000.0
2020-11-19 15:10:00,91.84,91.97,91.84,91.9,5200.0,88.1378,88.2626,88.1378,88.1954,5200.0
2020-11-19 15:20:00,91.85,91.86,91.73,91.83,8068.0,88.1474,88.157,88.0323,88.1282,8068.0
2020-11-19 15:30:00,91.86,91.98,91.71,91.81,14800.0,88.157,88.2722,88.0131,88.109,14800.0
2020-11-19 15:40:00,91.89,92.04,91.81,91.81,15600.0,88.1858,88.3298,88.109,88.109,15600.0
2020-11-19 15:50:00,91.84,92.12,91.83,91.9,49264.0,88.1378,88.4065,88.1282,88.1954,49264.0
2020-11-20 09:30:00,91.27,91.83,91.01,91.83,91016.0,87.5908,88.1282,87.3413,88.1282,91016.0
2020-11-20 09:40:00,91.75,91.9,91.52,91.52,11940.0,88.0515,88.1954,87.8307,87.8307,11940.0
2020-11-20 09:50:00,91.34,91.34,90.88,90.94,11288.0,87.658,87.658,87.2165,87.2741,11288.0
2020-11-20 10:00:00,91.67,91.67,91.44,91.49,5600.0,87.9747,87.9747,87.754,87.8019,5600.0
2020-11-20 10:10:00,91.46,91.46,91.05,91.06,8244.0,87.7731,87.7731,87.3797,87.3893,8244.0
2020-11-20 10:20:00,90.97,90.97,90.75,90.76,14796.0,87.3029,87.3029,87.0918,87.1014,14796.0
2020-11-20 10:30:00,90.82,90.82,90.45,90.74,4328.0,87.1589,87.1589,86.8039,87.0822,4328.0
2020-11-20 10:40:00,90.71,90.71,90.5,90.61,6244.0,87.0534,87.0534,86.8518,86.9574,6244.0
2020-11-20 10:50:00,90.64,90.64,90.47,90.54,3852.0,86.9862,86.9862,86.8231,86.8902,3852.0
2020-11-20 11:00:00,90.61,90.61,90.19,90.29,15388.0,86.9574,86.9574,86.5543,86.6503,15388.0
2020-11-20 11:10:00,90.3,90.43,90.14,90.23,10400.0,86.6599,86.7847,86.5064,86.5927,10400.0
2020-11-20 11:20:00,90.21,90.24,90.11,90.22,23388.0,86.5735,86.6023,86.4776,86.5831,23388.0
2020-11-20 11:30:00,90.31,90.67,90.31,90.67,2000.0,86.6695,87.015,86.6695,87.015,2000.0
2020-11-20 11:40:00,90.68,90.71,90.26,90.26,4800.0,87.0246,87.0534,86.6215,86.6215,4800.0
2020-11-20 11:50:00,90.29,90.38,90.29,90.35,2012.0,86.6503,86.7367,86.6503,86.7079,2012.0
2020-11-20 12:00:00,90.33,90.61,90.33,90.58,3600.0,86.6887,86.9574,86.6887,86.9286,3600.0
2020-11-20 12:10:00,90.55,90.56,90.45,90.56,8400.0,86.8998,86.9094,86.8039,86.9094,8400.0
2020-11-20 12:20:00,90.61,90.61,90.56,90.56,800.0,86.9574,86.9574,86.9094,86.9094,800.0
2020-11-20 12:30:00,90.63,90.64,90.53,90.56,5004.0,86.9766,86.9862,86.8806,86.9094,5004.0
2020-11-20 12:40:00,90.58,90.59,90.3,90.3,8800.0,86.9286,86.9382,86.6599,86.6599,8800.0
2020-11-20 12:50:00,90.36,90.55,90.36,90.48,3668.0,86.7175,86.8998,86.7175,86.8326,3668.0
2020-11-20 13:00:00,90.43,90.43,90.35,90.35,15800.0,86.7847,86.7847,86.7079,86.7079,15800.0
2020-11-20 13:10:00,90.4,90.51,90.4,90.51,4000.0,86.7559,86.8614,86.7559,86.8614,4000.0
2020-11-20 13:20:00,90.51,90.52,90.44,90.44,3600.0,86.8614,86.871,86.7943,86.7943,3600.0
2020-11-20 13:30:00,90.39,90.39,90.21,90.24,10800.0,86.7463,86.7463,86.5735,86.6023,10800.0
2020-11-20 13:40:00,90.32,90.32,90.32,90.32,1200.0,86.6791,86.6791,86.6791,86.6791,1200.0
2020-11-20 13:50:00,90.32,90.32,90.28,90.29,2400.0,86.6791,86.6791,86.6407,86.6503,2400.0
2020-11-20 14:00:00,90.28,90.36,90.27,90.34,9796.0,86.6407,86.7175,86.6311,86.6983,9796.0
2020-11-20 14:10:00,90.3,90.3,90.15,90.25,31432.0,86.6599,86.6599,86.516,86.6119,31432.0
2020-11-20 14:20:00,90.25,90.38,90.21,90.38,14996.0,86.6119,86.7367,86.5735,86.7367,14996.0
2020-11-20 14:30:00,90.38,90.52,90.32,90.42,7396.0,86.7367,86.871,86.6791,86.7751,7396.0
2020-11-20 14:40:00,90.39,90.52,90.34,90.5,15684.0,86.7463,86.871,86.6983,86.8518,15684.0
2020-11-20 14:50:00,90.51,90.55,90.41,90.55,7328.0,86.8614,86.8998,86.7655,86.8998,7328.0
2020-11-20 15:00:00,90.56,90.67,90.47,90.49,10940.0,86.9094,87.015,86.8231,86.8422,10940.0
2020-11-20 15:10:00,90.49,90.52,90.39,90.39,15600.0,86.8422,86.871,86.7463,86.7463,15600.0
2020-11-20 15:20:00,90.45,90.61,90.44,90.55,12000.0,86.8039,86.9574,86.7943,86.8998,12000.0
2020-11-20 15:30:00,90.52,90.87,90.45,90.87,16848.0,86.871,87.2069,86.8039,87.2069,16848.0
2020-11-20 15:40:00,90.84,91.01,90.83,90.89,6500.0,87.1781,87.3413,87.1685,87.2261,6500.0
2020-11-20 15:50:00,90.92,90.95,90.44,90.48,47524.0,87.2549,87.2837,86.7943,86.8326,47524.0
2020-11-23 09:30:00,90.98,91.0,90.17,90.68,21424.0,87.3125,87.3317,86.5351,87.0246,21424.0
2020-11-23 09:40:00,90.41,91.02,90.4,91.02,10968.0,86.7655,87.3509,86.7559,87.3509,10968.0
2020-11-23 09:50:00,91.04,91.13,90.89,91.08,20604.0,87.3701,87.4564,87.2261,87.4085,20604.0
2020-11-23 10:00:00,90.93,91.05,90.42,90.64,9120.0,87.2645,87.3797,86.7751,86.9862,9120.0
2020-11-23 10:10:00,90.49,90.69,90.41,90.41,8868.0,86.8422,87.0342,86.7655,86.7655,8868.0
2020-11-23 10:20:00,90.4,90.4,90.14,90.21,4400.0,86.7559,86.7559,86.5064,86.5735,4400.0
2020-11-23 10:30:00,90.02,90.13,89.96,89.96,14400.0,86.3912,86.4968,86.3336,86.3336,14400.0
2020-11-23 10:40:00,89.95,90.11,89.92,90.0,16100.0,86.324,86.4776,86.2952,86.372,16100.0
2020-11-23 10:50:00,89.96,90.14,89.95,89.95,12416.0,86.3336,86.5064,86.324,86.324,12416.0
2020-11-23 11:00:00,90.05,90.09,89.61,89.61,13928.0,86.42,86.4584,85.9977,85.9977,13928.0
2020-11-23 11:10:00,89.39,89.42,89.23,89.28,10800.0,85.7866,85.8154,85.633,85.681,10800.0
2020-11-23 11:20:00,89.38,89.55,89.26,89.39,13564.0,85.777,85.9401,85.6618,85.7866,13564.0
2020-11-23 11:30:00,89.38,89.49,89.26,89.49,7296.0,85.777,85.8826,85.6618,85.8826,7296.0
2020-11-23 11:40:00,89.47,89.5,89.37,89.44,8400.0,85.8634,85.8922,85.7674,85.8346,8400.0
2020-11-23 11:50:00,89.46,89.57,89.38,89.55,7008.0,85.8538,85.9593,85.777,85.9401,7008.0
2020-11-23 12:00:00,89.38,89.39,89.23,89.25,6968.0,85.777,85.7866,85.633,85.6522,6968.0
2020-11-23 12:10:00,89.29,89.42,89.25,89.31,6188.0,85.6906,85.8154,85.6522,85.7098,6188.0
2020-11-23 12:20:00,89.25,89.36,89.14,89.29,13364.0,85.6522,85.7578,85.5467,85.6906,13364.0
2020-11-23 12:30:00,89.22,89.45,89.22,89.33,9144.0,85.6234,85.8442,85.6234,85.729,9144.0
2020-11-23 12:40:00,89.38,89.47,89.21,89.39,8432.0,85.777,85.8634,85.6138,85.7866,8432.0
2020-11-23 12:50:00,89.39,89.47,89.33,89.33,6000.0,85.7866,85.8634,85.729,85.729,6000.0
2020-11-23 13:00:00,89.39,89.5,89.39,89.43,8996.0,85.7866,85.8922,85.7866,85.825,8996.0
2020-11-23 13:10:00,89.44,89.5,89.43,89.45,18096.0,85.8346,85.8922,85.825,85.8442,18096.0
2020-11-23 13:20:00,89.41,89.49,89.34,89.43,5468.0,85.8058,85.8826,85.7386,85.825,5468.0
2020-11-23 13:30:00,89.49,89.56,89.44,89.56,7700.0,85.8826,85.9497,85.8346,85.9497,7700.0
2020-11-23 13:40:00,89.56,89.56,89.38,89.44,7180.0,85.9497,85.9497,85.777,85.8346,7180.0
2020-11-23 13:50:00,89.48,89.51,89.38,89.43,3392.0,85.873,85.9018,85.777,85.825,3392.0
2020-11-23 14:00:00,89.45,89.45,89.28,89.28,2912.0,85.8442,85.8442,85.681,85.681,2912.0
2020-11-23 14:10:00,89.35,89.35,89.2,89.2,10512.0,85.7482,85.7482,85.6042,85.6042,10512.0
2020-11-23 14:20:00,89.19,89.21,89.01,89.01,3108.0,85.5947,85.6138,85.4219,85.4219,3108.0
2020-11-23 14:30:00,89.1,89.24,89.06,89.12,8744.0,85.5083,85.6426,85.4699,85.5275,8744.0
2020-11-23 14:40:00,89.08,89.23,89.08,89.17,5200.0,85.4891,85.633,85.4891,85.5755,5200.0
2020-11-23 14:50:00,89.15,89.51,89.15,89.51,21800.0,85.5563,85.9018,85.5563,85.9018,21800.0
2020-11-23 15:00:00,89.59,89.73,89.51,89.71,8268.0,85.9785,86.1129,85.9018,86.0937,8268.0
2020-11-23 15:10:00,89.73,89.73,89.59,89.63,9384.0,86.1129,86.1129,85.9785,86.0169,9384.0
2020-11-23 15:20:00,89.63,89.63,89.45,89.45,26184.0,86.0169,86.0169,85.8442,85.8442,26184.0
2020-11-23 15:30:00,89.52,89.54,89.27,89.34,46968.0,85.9113,85.9305,85.6714,85.7386,46968.0
2020-11-23 15:40:00,89.38,89.46,89.34,89.44,60336.0,85.777,85.8538,85.7386,85.8346,60336.0
2020-11-23 15:50:00,89.48,89.8,89.34,89.61,93076.0,85.873,86.1801,85.7386,85.9977,93076.0
2020-11-24 09:30:00,90.56,90.61,89.62,89.76,42168.0,86.9094,86.9574,86.0073,86.1417,42168.0
2020-11-24 09:40:00,89.86,90.26,89.85,90.19,33400.0,86.2376,86.6215,86.228,86.5543,33400.0
2020-11-24 09:50:00,90.41,90.59,90.38,90.5,9168.0,86.7655,86.9382,86.7367,86.8518,9168.0
2020-11-24 10:00:00,90.52,90.52,90.18,90.2,9600.0,86.871,86.871,86.5447,86.5639,9600.0
2020-11-24 10:10:00,90.19,90.19,89.87,90.19,17820.0,86.5543,86.5543,86.2472,86.5543,17820.0
2020-11-24 10:20:00,90.08,90.18,90.0,90.0,16332.0,86.4488,86.5447,86.372,86.372,16332.0
2020-11-24 10:30:00,90.0,90.27,89.92,90.27,13200.0,86.372,86.6311,86.2952,86.6311,13200.0
2020-11-24 10:40:00,90.39,90.67,90.38,90.67,24592.0,86.7463,87.015,86.7367,87.015,24592.0
2020-11-24 10:50:00,90.68,90.88,90.66,90.69,13240.0,87.0246,87.2165,87.0054,87.0342,13240.0
2020-11-24 11:00:00,90.69,90.96,90.69,90.85,16524.0,87.0342,87.2933,87.0342,87.1877,16524.0
2020-11-24 11:10:00,90.78,90.95,90.78,90.9,10824.0,87.1206,87.2837,87.1206,87.2357,10824.0
2020-11-24 11:20:00,90.94,91.16,90.93,91.01,29608.0,87.2741,87.4852,87.2645,87.3413,29608.0
2020-11-24 11:30:00,91.0,91.0,90.64,90.83,27200.0,87.3317,87.3317,86.9862,87.1685,27200.0
2020-11-24 11:40:00,90.8,90.92,90.7,90.92,11128.0,87.1397,87.2549,87.0438,87.2549,11128.0
2020-11-24 11:50:00,90.98,91.08,90.75,91.04,82200.0,87.3125,87.4085,87.0918,87.3701,82200.0
2020-11-24 12:00:00,90.97,90.97,90.71,90.8,7636.0,87.3029,87.3029,87.0534,87.1397,7636.0
2020-11-24 12:10:00,90.83,90.93,90.83,90.93,6848.0,87.1685,87.2645,87.1685,87.2645,6848.0
2020-11-24 12:20:00,90.82,90.82,90.56,90.56,5076.0,87.1589,87.1589,86.9094,86.9094,5076.0
2020-11-24 12:30:00,90.54,90.76,90.54,90.58,8812.0,86.8902,87.1014,86.8902,86.9286,8812.0
2020-11-24 12:40:00,90.62,90.63,90.26,90.33,6564.0,86.967,86.9766,86.6215,86.6887,6564.0
2020-11-24 12:50:00,90.24,90.43,90.2,90.27,10620.0,86.6023,86.7847,86.5639,86.6311,10620.0
2020-11-24 13:00:00,90.29,90.61,90.29,90.61,11200.0,86.6503,86.9574,86.6503,86.9574,11200.0
2020-11-24 13:10:00,90.53,90.69,90.44,90.69,12912.0,86.8806,87.0342,86.7943,87.0342,12912.0
2020-11-24 13:20:00,90.61,90.61,90.47,90.5,6012.0,86.9574,86.9574,86.8231,86.8518,6012.0
2020-11-24 13:30:00,90.6,90.84,90.58,90.77,8672.0,86.9478,87.1781,86.9286,87.111,8672.0
2020-11-24 13:40:00,90.74,91.19,90.74,90.8,14400.0,87.0822,87.514,87.0822,87.1397,14400.0
2020-11-24 13:50:00,90.8,90.82,90.72,90.78,9600.0,87.1397,87.1589,87.063,87.1206,9600.0
2020-11-24 14:00:00,90.74,90.83,90.6,90.6,25912.0,87.0822,87.1685,86.9478,86.9478,25912.0
2020-11-24 14:10:00,90.64,90.74,90.45,90.47,22328.0,86.9862,87.0822,86.8039,86.8231,22328.0
2020-11-24 14:20:00,90.48,90.5,90.25,90.28,16000.0,86.8326,86.8518,86.6119,86.6407,16000.0
2020-11-24 14:30:00,90.29,90.49,90.18,90.39,10400.0,86.6503,86.8422,86.5447,86.7463,10400.0
2020-11-24 14:40:00,90.45,90.49,90.34,90.34,7600.0,86.8039,86.8422,86.6983,86.6983,7600.0
2020-11-24 14:50:00,90.44,90.61,90.44,90.56,6000.0,86.7943,86.9574,86.7943,86.9094,6000.0
2020-11-24 15:00:00,90.58,90.68,90.47,90.47,16036.0,86.9286,87.0246,86.8231,86.8231,16036.0
2020-11-24 15:10:00,90.52,90.58,90.36,90.45,11640.0,86.871,86.9286,86.7175,86.8039,11640.0
2020-11-24 15:20:00,90.45,90.54,90.42,90.51,14000.0,86.8039,86.8902,86.7751,86.8614,14000.0
2020-11-24 15:30:00,90.49,90.52,90.39,90.41,30844.0,86.8422,86.871,86.7463,86.7655,30844.0
2020-11-24 15:40:00,90.42,90.47,90.34,90.42,14000.0,86.7751,86.8231,86.6983,86.7751,14000.0
2020-11-24 15:50:00,90.43,90.58,90.33,90.41,75636.0,86.7847,86.9286,86.6887,86.7655,75636.0
2020-11-25 09:30:00,90.52,91.07,89.84,90.58,39972.0,86.871,87.3989,86.2184,86.9286,39972.0
2020-11-25 09:40:00,90.73,90.75,90.73,90.75,880.0,87.0726,87.0918,87.0726,87.0918,880.0
2020-11-25 09:50:00,90.75,90.89,90.17,90.33,9012.0,87.0918,87.2261,86.5351,86.6887,9012.0
2020-11-25 10:00:00,90.22,90.28,90.11,90.2,8420.0,86.5831,86.6407,86.4776,86.5639,8420.0
2020-11-25 10:10:00,90.28,90.28,90.05,90.1,14400.0,86.6407,86.6407,86.42,86.468,14400.0
2020-11-25 10:20:00,90.07,90.09,89.94,90.07,8000.0,86.4392,86.4584,86.3144,86.4392,8000.0
2020-11-25 10:30:00,89.97,90.04,89.76,89.81,6400.0,86.3432,86.4104,86.1417,86.1897,6400.0
2020-11-25 10:40:00,89.77,89.78,89.63,89.75,4744.0,86.1513,86.1609,86.0169,86.1321,4744.0
2020-11-25 10:50:00,89.65,89.83,89.59,89.83,16760.0,86.0361,86.2089,85.9785,86.2089,16760.0
2020-11-25 11:00:00,89.83,90.2,89.83,90.11,5868.0,86.2089,86.5639,86.2089,86.4776,5868.0
2020-11-25 11:10:00,90.28,90.45,90.21,90.31,7368.0,86.6407,86.8039,86.5735,86.6695,7368.0
2020-11-25 11:20:00,90.42,90.62,90.42,90.61,4564.0,86.7751,86.967,86.7751,86.9574,4564.0
2020-11-25 11:30:00,90.64,90.64,90.64,90.64,400.0,86.9862,86.9862,86.9862,86.9862,400.0
2020-11-25 11:40:00,90.59,90.59,90.36,90.39,4800.0,86.9382,86.9382,86.7175,86.7463,4800.0
2020-11-25 11:50:00,90.49,90.54,90.46,90.54,4684.0,86.8422,86.8902,86.8135,86.8902,4684.0
2020-11-25 12:00:00,90.46,90.46,90.46,90.46,400.0,86.8135,86.8135,86.8135,86.8135,400.0
2020-11-25 12:10:00,90.48,90.48,90.28,90.36,3200.0,86.8326,86.8326,86.6407,86.7175,3200.0
2020-11-25 12:20:00,90.29,90.32,90.21,90.21,2800.0,86.6503,86.6791,86.5735,86.5735,2800.0
2020-11-25 12:30:00,90.22,90.22,90.06,90.11,4096.0,86.5831,86.5831,86.4296,86.4776,4096.0
2020-11-25 12:40:00,90.15,90.3,90.15,90.21,3600.0,86.516,86.6599,86.516,86.5735,3600.0
2020-11-25 12:50:00,90.19,90.27,90.19,90.27,5200.0,86.5543,86.6311,86.5543,86.6311,5200.0
2020-11-25 13:00:00,90.27,90.27,90.26,90.26,1740.0,86.6311,86.6311,86.6215,86.6215,1740.0
2020-11-25 13:10:00,90.39,90.55,90.33,90.53,6800.0,86.7463,86.8998,86.6887,86.8806,6800.0
2020-11-25 13:20:00,90.49,90.52,90.39,90.39,2800.0,86.8422,86.871,86.7463,86.7463,2800.0
2020-11-25 13:30:00,90.35,90.37,90.35,90.37,1860.0,86.7079,86.7271,86.7079,86.7271,1860.0
2020-11-25 13:40:00,90.29,90.34,90.25,90.34,3400.0,86.6503,86.6983,86.6119,86.6983,3400.0
2020-11-25 13:50:00,90.34,90.41,90.31,90.4,4800.0,86.6983,86.7655,86.6695,86.7559,4800.0
2020-11-25 14:00:00,90.34,90.34,90.22,90.23,2400.0,86.6983,86.6983,86.5831,86.5927,2400.0
2020-11-25 14:10:00,90.13,90.18,90.13,90.15,3428.0,86.4968,86.5447,86.4968,86.516,3428.0
2020-11-25 14:20:00,90.14,90.14,90.06,90.06,2468.0,86.5064,86.5064,86.4296,86.4296,2468.0
2020-11-25 14:30:00,90.01,90.14,90.01,90.1,3208.0,86.3816,86.5064,86.3816,86.468,3208.0
2020-11-25 14:40:00,90.17,90.17,90.03,90.06,6284.0,86.5351,86.5351,86.4008,86.4296,6284.0
2020-11-25 14:50:00,90.06,90.14,90.04,90.1,4116.0,86.4296,86.5064,86.4104,86.468,4116.0
2020-11-25 15:00:00,90.08,90.14,90.03,90.14,6000.0,86.4488,86.5064,86.4008,86.5064,6000.0
2020-11-25 15:10:00,90.15,90.18,90.15,90.17,2400.0,86.516,86.5447,86.516,86.5351,2400.0
2020-11-25 15:20:00,90.16,90.31,90.14,90.31,4024.0,86.5255,86.6695,86.5064,86.6695,4024.0
2020-11-25 15:30:00,90.25,90.33,90.22,90.22,4924.0,86.6119,86.6887,86.5831,86.5831,4924.0
2020-11-25 15:40:00,90.22,90.31,90.17,90.18,4968.0,86.5831,86.6695,86.5351,86.5447,4968.0
2020-11-25 15:50:00,90.17,90.31,90.03,90.21,38456.0,86.5351,86.6695,86.4008,86.5735,38456.0
2020-11-27 09:30:00,89.81,90.39,89.81,90.03,32248.0,86.1897,86.7463,86.1897,86.4008,32248.0
2020-11-27 09:40:00,89.88,90.0,89.73,89.95,4400.0,86.2568,86.372,86.1129,86.324,4400.0
2020-11-27 09:50:00,90.31,90.97,90.31,90.97,4960.0,86.6695,87.3029,86.6695,87.3029,4960.0
2020-11-27 10:00:00,90.97,91.23,90.83,91.13,13316.0,87.3029,87.5524,87.1685,87.4564,13316.0
2020-11-27 10:10:00,91.17,91.25,90.98,90.98,10296.0,87.4948,87.5716,87.3125,87.3125,10296.0
2020-11-27 10:20:00,90.98,91.28,90.89,90.89,4400.0,87.3125,87.6004,87.2261,87.2261,4400.0
2020-11-27 10:30:00,90.74,90.74,90.47,90.47,1584.0,87.0822,87.0822,86.8231,86.8231,1584.0
2020-11-27 10:40:00,90.66,90.92,90.58,90.8,6540.0,87.0054,87.2549,86.9286,87.1397,6540.0
2020-11-27 10:50:00,90.84,90.93,90.61,90.61,3992.0,87.1781,87.2645,86.9574,86.9574,3992.0
2020-11-27 11:00:00,90.69,90.69,90.52,90.56,1648.0,87.0342,87.0342,86.871,86.9094,1648.0
2020-11-27 11:10:00,90.62,90.67,90.48,90.61,19200.0,86.967,87.015,86.8326,86.9574,19200.0
2020-11-27 11:20:00,90.67,90.67,90.54,90.57,2400.0,87.015,87.015,86.8902,86.919,2400.0
2020-11-27 11:30:00,90.51,90.56,90.42,90.42,2896.0,86.8614,86.9094,86.7751,86.7751,2896.0
2020-11-27 11:40:00,90.42,90.59,90.42,90.49,8400.0,86.7751,86.9382,86.7751,86.8422,8400.0
2020-11-27 11:50:00,90.49,90.52,90.45,90.51,7104.0,86.8422,86.871,86.8039,86.8614,7104.0
2020-11-27 12:00:00,90.6,90.6,90.38,90.47,2800.0,86.9478,86.9478,86.7367,86.8231,2800.0
2020-11-27 12:10:00,90.43,90.58,90.43,90.58,2000.0,86.7847,86.9286,86.7847,86.9286,2000.0
2020-11-27 12:20:00,90.49,90.54,90.33,90.34,4128.0,86.8422,86.8902,86.6887,86.6983,4128.0
2020-11-27 12:30:00,90.31,90.39,90.24,90.3,6232.0,86.6695,86.7463,86.6023,86.6599,6232.0
2020-11-27 12:40:00,90.33,90.46,90.33,90.46,5348.0,86.6887,86.8135,86.6887,86.8135,5348.0
2020-11-27 12:50:00,90.47,90.59,90.16,90.36,21076.0,86.8231,86.9382,86.5255,86.7175,21076.0
2020-11-30 09:30:00,90.44,90.57,90.13,90.5,45736.0,86.7943,86.919,86.4968,86.8518,45736.0
2020-11-30 09:40:00,90.19,90.29,90.09,90.18,10000.0,86.5543,86.6503,86.4584,86.5447,10000.0
2020-11-30 09:50:00,90.5,90.6,90.35,90.35,9972.0,86.8518,86.9478,86.7079,86.7079,9972.0
2020-11-30 10:00:00,90.11,90.3,90.05,90.05,8744.0,86.4776,86.6599,86.42,86.42,8744.0
2020-11-30 10:10:00,90.16,90.2,89.99,89.99,2132.0,86.5255,86.5639,86.3624,86.3624,2132.0
2020-11-30 10:20:00,89.84,90.01,89.58,89.58,5600.0,86.2184,86.3816,85.9689,85.9689,5600.0
2020-11-30 10:30:00,89.62,89.68,89.26,89.47,16500.0,86.0073,86.0649,85.6618,85.8634,16500.0
2020-11-30 10:40:00,89.43,89.65,89.26,89.65,4000.0,85.825,86.0361,85.6618,86.0361,4000.0
2020-11-30 10:50:00,89.75,90.2,89.75,90.2,6600.0,86.1321,86.5639,86.1321,86.5639,6600.0
2020-11-30 11:00:00,90.12,90.26,90.05,90.2,7200.0,86.4872,86.6215,86.42,86.5639,7200.0
2020-11-30 11:10:00,90.0,90.11,89.86,90.03,6800.0,86.372,86.4776,86.2376,86.4008,6800.0
2020-11-30 11:20:00,89.88,90.01,89.69,89.69,3600.0,86.2568,86.3816,86.0745,86.0745,3600.0
2020-11-30 11:30:00,89.72,89.72,89.16,89.37,11992.0,86.1033,86.1033,85.5659,85.7674,11992.0
2020-11-30 11:40:00,89.26,89.36,89.11,89.14,7200.0,85.6618,85.7578,85.5179,85.5467,7200.0
2020-11-30 11:50:00,89.17,89.24,89.03,89.12,8000.0,85.5755,85.6426,85.4411,85.5275,8000.0
2020-11-30 12:00:00,89.01,89.04,88.94,89.0,4400.0,85.4219,85.4507,85.3547,85.4123,4400.0
2020-11-30 12:10:00,89.03,89.33,88.98,89.32,4992.0,85.4411,85.729,85.3931,85.7194,4992.0
2020-11-30 12:20:00,89.16,89.25,89.05,89.25,4800.0,85.5659,85.6522,85.4603,85.6522,4800.0
2020-11-30 12:30:00,89.21,89.24,89.12,89.23,2800.0,85.6138,85.6426,85.5275,85.633,2800.0
2020-11-30 12:40:00,89.17,89.46,89.17,89.46,4204.0,85.5755,85.8538,85.5755,85.8538,4204.0
2020-11-30 12:50:00,89.39,89.56,89.31,89.56,8800.0,85.7866,85.9497,85.7098,85.9497,8800.0
2020-11-30 13:00:00,89.46,89.56,89.43,89.43,10820.0,85.8538,85.9497,85.825,85.825,10820.0
2020-11-30 13:10:00,89.3,89.3,89.24,89.3,2000.0,85.7002,85.7002,85.6426,85.7002,2000.0
2020-11-30 13:20:00,89.27,89.36,89.09,89.09,15788.0,85.6714,85.7578,85.4987,85.4987,15788.0
2020-11-30 13:30:00,89.09,89.1,88.95,89.1,4800.0,85.4987,85.5083,85.3643,85.5083,4800.0
2020-11-30 13:40:00,89.12,89.18,89.0,89.05,13508.0,85.5275,85.5851,85.4123,85.4603,13508.0
2020-11-30 13:50:00,89.07,89.07,88.89,88.89,36096.0,85.4795,85.4795,85.3067,85.3067,36096.0
2020-11-30 14:00:00,88.86,88.98,88.74,88.98,10820.0,85.278,85.3931,85.1628,85.3931,10820.0
2020-11-30 14:10:00,89.01,89.05,88.98,89.04,33468.0,85.4219,85.4603,85.3931,85.4507,33468.0
2020-11-30 14:20:00,89.04,89.07,88.97,89.03,13164.0,85.4507,85.4795,85.3835,85.4411,13164.0
2020-11-30 14:30:00,88.99,89.04,88.85,88.85,7468.0,85.4027,85.4507,85.2684,85.2684,7468.0
2020-11-30 14:40:00,88.74,88.89,88.74,88.89,4000.0,85.1628,85.3067,85.1628,85.3067,4000.0
2020-11-30 14:50:00,88.95,89.26,88.9,89.26,11616.0,85.3643,85.6618,85.3163,85.6618,11616.0
2020-11-30 15:00:00,89.2,89.22,88.92,88.94,14184.0,85.6042,85.6234,85.3355,85.3547,14184.0
2020-11-30 15:10:00,88.97,89.02,88.81,89.02,13432.0,85.3835,85.4315,85.23,85.4315,13432.0
2020-11-30 15:20:00,89.03,89.1,88.66,88.67,24008.0,85.4411,85.5083,85.086,85.0956,24008.0
2020-11-30 15:30:00,88.69,88.86,88.64,88.83,26472.0,85.1148,85.278,85.0668,85.2492,26472.0
2020-11-30 15:40:00,88.79,88.81,88.63,88.73,34748.0,85.2108,85.23,85.0572,85.1532,34748.0
2020-11-30 15:50:00,88.73,88.91,88.53,88.91,130916.0,85.1532,85.3259,84.9613,85.3259,130916.0
2020-12-01 09:30:00,89.76,90.24,89.17,90.17,55684.0,86.1417,86.6023,85.5755,86.5351,55684.0
2020-12-01 09:40:00,90.02,90.02,89.69,89.69,5200.0,86.3912,86.3912,86.0745,86.0745,5200.0
2020-12-01 09:50:00,89.72,90.24,89.71,90.24,31204.0,86.1033,86.6023,86.0937,86.6023,31204.0
2020-12-01 10:00:00,90.25,90.88,90.16,90.64,21684.0,86.6119,87.2165,86.5255,86.9862,21684.0
2020-12-01 10:10:00,90.56,90.62,90.29,90.51,6400.0,86.9094,86.967,86.6503,86.8614,6400.0
2020-12-01 10:20:00,90.58,90.69,90.47,90.62,11244.0,86.9286,87.0342,86.8231,86.967,11244.0
2020-12-01 10:30:00,90.52,90.56,89.74,89.74,19408.0,86.871,86.9094,86.1225,86.1225,19408.0
2020-12-01 10:40:00,89.8,89.8,89.39,89.47,8140.0,86.1801,86.1801,85.7866,85.8634,8140.0
2020-12-01 10:50:00,89.54,89.54,89.37,89.46,6540.0,85.9305,85.9305,85.7674,85.8538,6540.0
2020-12-01 11:00:00,89.56,89.75,89.56,89.75,15092.0,85.9497,86.1321,85.9497,86.1321,15092.0
2020-12-01 11:10:00,89.66,89.75,89.62,89.7,5396.0,86.0457,86.1321,86.0073,86.0841,5396.0
2020-12-01 11:20:00,89.68,89.72,89.58,89.58,11084.0,86.0649,86.1033,85.9689,85.9689,11084.0
2020-12-01 11:30:00,89.58,89.81,89.56,89.63,11512.0,85.9689,86.1897,85.9497,86.0169,11512.0
2020-12-01 11:40:00,89.71,89.83,89.63,89.63,5600.0,86.0937,86.2089,86.0169,86.0169,5600.0
2020-12-01 11:50:00,89.58,89.58,89.44,89.58,3676.0,85.9689,85.9689,85.8346,85.9689,3676.0
2020-12-01 12:00:00,89.57,89.63,89.43,89.63,9952.0,85.9593,86.0169,85.825,86.0169,9952.0
2020-12-01 12:10:00,89.67,89.67,89.59,89.59,2968.0,86.0553,86.0553,85.9785,85.9785,2968.0
2020-12-01 12:20:00,89.58,89.73,89.58,89.68,9864.0,85.9689,86.1129,85.9689,86.0649,9864.0
2020-12-01 12:30:00,89.75,89.8,89.7,89.73,2000.0,86.1321,86.1801,86.0841,86.1129,2000.0
2020-12-01 12:40:00,89.72,89.89,89.7,89.89,8740.0,86.1033,86.2664,86.0841,86.2664,8740.0
2020-12-01 12:50:00,89.88,89.88,89.64,89.64,3200.0,86.2568,86.2568,86.0265,86.0265,3200.0
2020-12-01 13:00:00,89.65,89.74,89.64,89.74,12784.0,86.0361,86.1225,86.0265,86.1225,12784.0
2020-12-01 13:10:00,89.66,89.67,89.58,89.58,4956.0,86.0457,86.0553,85.9689,85.9689,4956.0
2020-12-01 13:20:00,89.58,89.64,89.47,89.52,44844.0,85.9689,86.0265,85.8634,85.9113,44844.0
2020-12-01 13:30:00,89.55,89.94,89.53,89.94,35088.0,85.9401,86.3144,85.9209,86.3144,35088.0
2020-12-01 13:40:00,89.92,89.94,89.85,89.89,7536.0,86.2952,86.3144,86.228,86.2664,7536.0
2020-12-01 13:50:00,89.87,90.08,89.86,89.95,6112.0,86.2472,86.4488,86.2376,86.324,6112.0
2020-12-01 14:00:00,89.97,90.11,89.97,90.11,1312.0,86.3432,86.4776,86.3432,86.4776,1312.0
2020-12-01 14:10:00,90.13,90.13,89.97,90.02,7200.0,86.4968,86.4968,86.3432,86.3912,7200.0
2020-12-01 14:20:00,90.0,90.0,89.65,89.77,6000.0,86.372,86.372,86.0361,86.1513,6000.0
2020-12-01 14:30:00,89.77,89.91,89.72,89.91,8400.0,86.1513,86.2856,86.1033,86.2856,8400.0
2020-12-01 14:40:00,89.88,90.0,89.88,89.96,4800.0,86.2568,86.372,86.2568,86.3336,4800.0
2020-12-01 14:50:00,89.89,89.89,89.71,89.72,5300.0,86.2664,86.2664,86.0937,86.1033,5300.0
2020-12-01 15:00:00,89.69,89.69,89.44,89.53,16400.0,86.0745,86.0745,85.8346,85.9209,16400.0
2020-12-01 15:10:00,89.53,89.73,89.53,89.65,12140.0,85.9209,86.1129,85.9209,86.0361,12140.0
2020-12-01 15:20:00,89.66,89.8,89.59,89.77,13320.0,86.0457,86.1801,85.9785,86.1513,13320.0
2020-12-01 15:30:00,89.79,89.83,89.7,89.8,54484.0,86.1705,86.2089,86.0841,86.1801,54484.0
2020-12-01 15:40:00,89.79,89.92,89.75,89.86,7600.0,86.1705,86.2952,86.1321,86.2376,7600.0
2020-12-01 15:50:00,89.88,90.01,89.67,89.77,62128.0,86.2568,86.3816,86.0553,86.1513,62128.0
2020-12-02 09:30:00,89.97,90.39,89.45,90.07,52332.0,86.3432,86.7463,85.8442,86.4392,52332.0
2020-12-02 09:40:00,90.14,90.24,89.86,90.12,28192.0,86.5064,86.6023,86.2376,86.4872,28192.0
2020-12-02 09:50:00,89.84,90.48,89.82,90.31,74732.0,86.2184,86.8326,86.1993,86.6695,74732.0
2020-12-02 10:00:00,90.55,90.7,89.96,89.96,31204.0,86.8998,87.0438,86.3336,86.3336,31204.0
2020-12-02 10:10:00,89.83,90.07,89.48,89.48,10776.0,86.2089,86.4392,85.873,85.873,10776.0
2020-12-02 10:20:00,89.48,89.98,89.36,89.8,18068.0,85.873,86.3528,85.7578,86.1801,18068.0
2020-12-02 10:30:00,89.82,89.82,89.67,89.71,6896.0,86.1993,86.1993,86.0553,86.0937,6896.0
2020-12-02 10:40:00,89.74,89.74,89.35,89.35,11100.0,86.1225,86.1225,85.7482,85.7482,11100.0
2020-12-02 10:50:00,89.36,89.98,89.25,89.85,51348.0,85.7578,86.3528,85.6522,86.228,51348.0
2020-12-02 11:00:00,89.85,89.86,89.62,89.67,3752.0,86.228,86.2376,86.0073,86.0553,3752.0
2020-12-02 11:10:00,89.68,89.85,89.61,89.69,34096.0,86.0649,86.228,85.9977,86.0745,34096.0
2020-12-02 11:20:00,89.68,89.89,89.64,89.89,41128.0,86.0649,86.2664,86.0265,86.2664,41128.0
2020-12-02 11:30:00,89.91,89.96,89.66,89.66,24524.0,86.2856,86.3336,86.0457,86.0457,24524.0
2020-12-02 11:40:00,89.44,89.5,89.36,89.36,24124.0,85.8346,85.8922,85.7578,85.7578,24124.0
2020-12-02 11:50:00,89.42,89.46,89.09,89.3,81508.0,85.8154,85.8538,85.4987,85.7002,81508.0
2020-12-02 12:00:00,89.33,89.42,89.32,89.37,6052.0,85.729,85.8154,85.7194,85.7674,6052.0
2020-12-02 12:10:00,89.29,89.29,89.18,89.18,3336.0,85.6906,85.6906,85.5851,85.5851,3336.0
2020-12-02 12:20:00,89.1,89.26,89.1,89.26,10728.0,85.5083,85.6618,85.5083,85.6618,10728.0
2020-12-02 12:30:00,89.29,89.38,89.29,89.3,2800.0,85.6906,85.777,85.6906,85.7002,2800.0
2020-12-02 12:40:00,89.38,89.51,89.38,89.5,2764.0,85.777,85.9018,85.777,85.8922,2764.0
2020-12-02 12:50:00,89.47,89.47,89.29,89.39,2224.0,85.8634,85.8634,85.6906,85.7866,2224.0
2020-12-02 13:00:00,89.27,89.28,89.14,89.14,4000.0,85.6714,85.681,85.5467,85.5467,4000.0
2020-12-02 13:10:00,89.14,89.28,89.14,89.24,2400.0,85.5467,85.681,85.5467,85.6426,2400.0
2020-12-02 13:20:00,89.2,89.23,89.06,89.16,5600.0,85.6042,85.633,85.4699,85.5659,5600.0
2020-12-02 13:30:00,89.22,89.36,89.21,89.32,12600.0,85.6234,85.7578,85.6138,85.7194,12600.0
2020-12-02 13:40:00,89.27,89.43,89.27,89.39,4800.0,85.6714,85.825,85.6714,85.7866,4800.0
2020-12-02 13:50:00,89.28,89.45,89.28,89.3,1600.0,85.681,85.8442,85.681,85.7002,1600.0
2020-12-02 14:00:00,89.39,89.44,89.3,89.39,5600.0,85.7866,85.8346,85.7002,85.7866,5600.0
2020-12-02 14:10:00,89.47,89.47,89.35,89.47,3200.0,85.8634,85.8634,85.7482,85.8634,3200.0
2020-12-02 14:20:00,89.63,89.64,89.52,89.61,8972.0,86.0169,86.0265,85.9113,85.9977,8972.0
2020-12-02 14:30:00,89.67,89.67,89.59,89.67,3328.0,86.0553,86.0553,85.9785,86.0553,3328.0
2020-12-02 14:40:00,89.72,89.74,89.67,89.71,7452.0,86.1033,86.1225,86.0553,86.0937,7452.0
2020-12-02 14:50:00,89.74,89.76,89.65,89.66,2400.0,86.1225,86.1417,86.0361,86.0457,2400.0
2020-12-02 15:00:00,89.77,89.77,89.66,89.67,26196.0,86.1513,86.1513,86.0457,86.0553,26196.0
2020-12-02 15:10:00,89.76,89.76,89.58,89.62,8800.0,86.1417,86.1417,85.9689,86.0073,8800.0
2020-12-02 15:20:00,89.53,89.69,89.5,89.6,14400.0,85.9209,86.0745,85.8922,85.9881,14400.0
2020-12-02 15:30:00,89.68,89.9,89.6,89.88,18000.0,86.0649,86.276,85.9881,86.2568,18000.0
2020-12-02 15:40:00,89.92,90.22,89.89,90.22,22700.0,86.2952,86.5831,86.2664,86.5831,22700.0
2020-12-02 15:50:00,90.1,90.26,89.99,90.23,145772.0,86.468,86.6215,86.3624,86.5927,145772.0
2020-12-03 09:30:00,89.76,89.76,88.58,88.92,36712.0,86.1417,86.1417,85.0092,85.3355,36712.0
2020-12-03 09:40:00,88.94,89.76,88.94,89.76,5072.0,85.3547,86.1417,85.3547,86.1417,5072.0
2020-12-03 09:50:00,89.81,90.0,89.75,89.83,16824.0,86.1897,86.372,86.1321,86.2089,16824.0
2020-12-03 10:00:00,89.95,90.43,89.94,90.43,24960.0,86.324,86.7847,86.3144,86.7847,24960.0
2020-12-03 10:10:00,90.21,90.46,90.17,90.45,3200.0,86.5735,86.8135,86.5351,86.8039,3200.0
2020-12-03 10:20:00,90.5,90.65,90.5,90.65,24800.0,86.8518,86.9958,86.8518,86.9958,24800.0
2020-12-03 10:30:00,90.66,91.07,90.66,91.03,6372.0,87.0054,87.3989,87.0054,87.3605,6372.0
2020-12-03 10:40:00,90.96,91.1,90.88,91.0,5600.0,87.2933,87.4277,87.2165,87.3317,5600.0
2020-12-03 10:50:00,90.96,90.96,90.6,90.63,2400.0,87.2933,87.2933,86.9478,86.9766,2400.0
2020-12-03 11:00:00,90.73,90.86,90.73,90.84,3600.0,87.0726,87.1973,87.0726,87.1781,3600.0
2020-12-03 11:10:00,90.61,90.82,90.58,90.82,3200.0,86.9574,87.1589,86.9286,87.1589,3200.0
2020-12-03 11:20:00,90.95,91.12,90.95,91.12,7160.0,87.2837,87.4468,87.2837,87.4468,7160.0
2020-12-03 11:30:00,91.08,91.14,91.04,91.04,4400.0,87.4085,87.466,87.3701,87.3701,4400.0
2020-12-03 11:40:00,91.04,91.24,91.04,91.24,8520.0,87.3701,87.562,87.3701,87.562,8520.0
2020-12-03 11:50:00,91.26,91.37,91.22,91.36,6796.0,87.5812,87.6868,87.5428,87.6772,6796.0
2020-12-03 12:00:00,91.31,91.31,91.23,91.3,5592.0,87.6292,87.6292,87.5524,87.6196,5592.0
2020-12-03 12:10:00,91.3,91.3,91.03,91.17,8420.0,87.6196,87.6196,87.3605,87.4948,8420.0
2020-12-03 12:20:00,91.06,91.14,90.98,91.01,4000.0,87.3893,87.466,87.3125,87.3413,4000.0
2020-12-03 12:30:00,90.86,91.03,90.86,91.0,6000.0,87.1973,87.3605,87.1973,87.3317,6000.0
2020-12-03 12:40:00,90.89,91.01,90.79,90.79,2600.0,87.2261,87.3413,87.1302,87.1302,2600.0
2020-12-03 12:50:00,90.8,90.97,90.68,90.97,30400.0,87.1397,87.3029,87.0246,87.3029,30400.0
2020-12-03 13:00:00,91.05,91.05,90.87,90.87,3600.0,87.3797,87.3797,87.2069,87.2069,3600.0
2020-12-03 13:10:00,90.8,91.01,90.8,90.98,2000.0,87.1397,87.3413,87.1397,87.3125,2000.0
2020-12-03 13:20:00,90.94,90.98,90.89,90.97,6400.0,87.2741,87.3125,87.2261,87.3029,6400.0
2020-12-03 13:30:00,90.98,90.99,90.92,90.92,2800.0,87.3125,87.3221,87.2549,87.2549,2800.0
2020-12-03 13:40:00,90.81,90.89,90.73,90.89,3464.0,87.1493,87.2261,87.0726,87.2261,3464.0
2020-12-03 13:50:00,90.87,90.87,90.72,90.72,1200.0,87.2069,87.2069,87.063,87.063,1200.0
2020-12-03 14:00:00,90.71,90.71,90.66,90.69,2400.0,87.0534,87.0534,87.0054,87.0342,2400.0
2020-12-03 14:10:00,90.68,90.69,90.6,90.67,5200.0,87.0246,87.0342,86.9478,87.015,5200.0
2020-12-03 14:20:00,90.57,90.57,90.42,90.49,8112.0,86.919,86.919,86.7751,86.8422,8112.0
2020-12-03 14:30:00,90.52,90.72,90.52,90.72,11280.0,86.871,87.063,86.871,87.063,11280.0
2020-12-03 14:40:00,90.63,90.63,90.56,90.56,2800.0,86.9766,86.9766,86.9094,86.9094,2800.0
2020-12-03 14:50:00,90.58,90.6,90.44,90.56,9956.0,86.9286,86.9478,86.7943,86.9094,9956.0
2020-12-03 15:00:00,90.52,90.61,90.36,90.36,10828.0,86.871,86.9574,86.7175,86.7175,10828.0
2020-12-03 15:10:00,90.43,90.65,90.36,90.5,14800.0,86.7847,86.9958,86.7175,86.8518,14800.0
2020-12-03 15:20:00,90.61,90.64,90.45,90.57,10400.0,86.9574,86.9862,86.8039,86.919,10400.0
2020-12-03 15:30:00,90.51,90.55,90.31,90.35,63600.0,86.8614,86.8998,86.6695,86.7079,63600.0
2020-12-03 15:40:00,90.31,90.36,90.0,90.33,36860.0,86.6695,86.7175,86.372,86.6887,36860.0
2020-12-03 15:50:00,90.23,90.35,89.75,90.01,107332.0,86.5927,86.7079,86.1321,86.3816,107332.0
2020-12-04 09:30:00,90.17,90.73,90.0,90.73,30652.0,86.5351,87.0726,86.372,87.0726,30652.0
2020-12-04 09:40:00,90.88,91.47,90.88,91.46,19152.0,87.2165,87.7827,87.2165,87.7731,19152.0
2020-12-04 09:50:00,91.31,91.41,91.04,91.04,4880.0,87.6292,87.7252,87.3701,87.3701,4880.0
2020-12-04 10:00:00,91.13,91.29,90.97,91.19,8616.0,87.4564,87.61,87.3029,87.514,8616.0
2020-12-04 10:10:00,91.04,91.22,90.92,90.92,5956.0,87.3701,87.5428,87.2549,87.2549,5956.0
2020-12-04 10:20:00,91.06,91.44,90.87,91.41,7664.0,87.3893,87.754,87.2069,87.7252,7664.0
2020-12-04 10:30:00,91.41,91.66,91.29,91.65,12460.0,87.7252,87.9651,87.61,87.9555,12460.0
2020-12-04 10:40:00,91.42,91.64,91.42,91.55,7600.0,87.7348,87.9459,87.7348,87.8595,7600.0
2020-12-04 10:50:00,91.42,91.59,91.39,91.49,4800.0,87.7348,87.8979,87.706,87.8019,4800.0
2020-12-04 11:00:00,91.58,91.61,91.49,91.49,4080.0,87.8883,87.9171,87.8019,87.8019,4080.0
2020-12-04 11:10:00,91.36,91.48,91.36,91.43,4040.0,87.6772,87.7923,87.6772,87.7444,4040.0
2020-12-04 11:20:00,91.43,91.43,91.27,91.29,3400.0,87.7444,87.7444,87.5908,87.61,3400.0
2020-12-04 11:30:00,91.32,91.36,91.27,91.28,1600.0,87.6388,87.6772,87.5908,87.6004,1600.0
2020-12-04 11:40:00,91.18,91.24,91.02,91.24,4000.0,87.5044,87.562,87.3509,87.562,4000.0
2020-12-04 11:50:00,91.08,91.42,91.08,91.41,10952.0,87.4085,87.7348,87.4085,87.7252,10952.0
2020-12-04 12:00:00,91.35,91.47,91.28,91.44,6000.0,87.6676,87.7827,87.6004,87.754,6000.0
2020-12-04 12:10:00,91.5,91.5,91.38,91.42,14404.0,87.8115,87.8115,87.6964,87.7348,14404.0
2020-12-04 12:20:00,91.48,91.67,91.48,91.61,5312.0,87.7923,87.9747,87.7923,87.9171,5312.0
2020-12-04 12:30:00,91.64,91.64,91.39,91.45,15888.0,87.9459,87.9459,87.706,87.7635,15888.0
2020-12-04 12:40:00,91.45,91.57,91.44,91.52,8812.0,87.7635,87.8787,87.754,87.8307,8812.0
2020-12-04 12:50:00,91.56,91.7,91.52,91.64,8516.0,87.8691,88.0035,87.8307,87.9459,8516.0
2020-12-04 13:00:00,91.68,91.7,91.47,91.47,13992.0,87.9843,88.0035,87.7827,87.7827,13992.0
2020-12-04 13:10:00,91.49,91.49,91.4,91.46,9208.0,87.8019,87.8019,87.7156,87.7731,9208.0
2020-12-04 13:20:00,91.43,91.44,91.39,91.41,6640.0,87.7444,87.754,87.706,87.7252,6640.0
2020-12-04 13:30:00,91.4,91.44,91.37,91.38,5640.0,87.7156,87.754,87.6868,87.6964,5640.0
2020-12-04 13:40:00,91.42,91.44,91.33,91.33,4148.0,87.7348,87.754,87.6484,87.6484,4148.0
2020-12-04 13:50:00,91.28,91.38,91.21,91.38,11600.0,87.6004,87.6964,87.5332,87.6964,11600.0
2020-12-04 14:00:00,91.17,91.18,91.12,91.13,45200.0,87.4948,87.5044,87.4468,87.4564,45200.0
2020-12-04 14:10:00,91.18,91.18,90.87,90.92,6800.0,87.5044,87.5044,87.2069,87.2549,6800.0
2020-12-04 14:20:00,90.82,91.1,90.82,90.88,10720.0,87.1589,87.4277,87.1589,87.2165,10720.0
2020-12-04 14:30:00,91.04,91.09,91.0,91.01,2476.0,87.3701,87.4181,87.3317,87.3413,2476.0
2020-12-04 14:40:00,91.03,91.14,91.03,91.14,4932.0,87.3605,87.466,87.3605,87.466,4932.0
2020-12-04 14:50:00,91.19,91.2,91.04,91.09,8212.0,87.514,87.5236,87.3701,87.4181,8212.0
2020-12-04 15:00:00,91.17,91.24,91.07,91.24,4000.0,87.4948,87.562,87.3989,87.562,4000.0
2020-12-04 15:10:00,91.24,91.25,91.1,91.12,5756.0,87.562,87.5716,87.4277,87.4468,5756.0
2020-12-04 15:20:00,91.15,91.24,91.11,91.17,9000.0,87.4756,87.562,87.4373,87.4948,9000.0
2020-12-04 15:30:00,91.2,91.33,91.08,91.11,10124.0,87.5236,87.6484,87.4085,87.4373,10124.0
2020-12-04 15:40:00,91.08,91.21,91.04,91.04,15960.0,87.4085,87.5332,87.3701,87.3701,15960.0
2020-12-04 15:50:00,91.04,91.09,90.76,90.89,101236.0,87.3701,87.4181,87.1014,87.2261,101236.0
2020-12-07 09:30:00,90.14,91.0,90.14,90.5,18904.0,86.5064,87.3317,86.5064,86.8518,18904.0
2020-12-07 09:40:00,90.75,90.75,90.18,90.18,4476.0,87.0918,87.0918,86.5447,86.5447,4476.0
2020-12-07 09:50:00,89.96,89.96,89.57,89.86,4800.0,86.3336,86.3336,85.9593,86.2376,4800.0
2020-12-07 10:00:00,89.88,90.0,89.69,89.69,19956.0,86.2568,86.372,86.0745,86.0745,19956.0
2020-12-07 10:10:00,89.75,89.86,89.67,89.82,8400.0,86.1321,86.2376,86.0553,86.1993,8400.0
2020-12-07 10:20:00,90.01,90.02,89.9,89.96,2800.0,86.3816,86.3912,86.276,86.3336,2800.0
2020-12-07 10:30:00,89.89,89.89,89.82,89.82,1200.0,86.2664,86.2664,86.1993,86.1993,1200.0
2020-12-07 10:40:00,89.82,89.83,89.71,89.83,7228.0,86.1993,86.2089,86.0937,86.2089,7228.0
2020-12-07 10:50:00,89.75,89.75,89.62,89.7,8160.0,86.1321,86.1321,86.0073,86.0841,8160.0
2020-12-07 11:00:00,89.69,89.69,89.65,89.67,4864.0,86.0745,86.0745,86.0361,86.0553,4864.0
2020-12-07 11:10:00,89.59,89.71,89.59,89.6,7304.0,85.9785,86.0937,85.9785,85.9881,7304.0
2020-12-07 11:20:00,89.57,89.58,89.44,89.56,9600.0,85.9593,85.9689,85.8346,85.9497,9600.0
2020-12-07 11:30:00,89.59,89.59,89.4,89.47,3264.0,85.9785,85.9785,85.7962,85.8634,3264.0
2020-12-07 11:40:00,89.53,89.53,89.42,89.5,3332.0,85.9209,85.9209,85.8154,85.8922,3332.0
2020-12-07 11:50:00,89.44,89.59,89.37,89.58,12880.0,85.8346,85.9785,85.7674,85.9689,12880.0
2020-12-07 12:00:00,89.49,89.51,89.43,89.46,3096.0,85.8826,85.9018,85.825,85.8538,3096.0
2020-12-07 12:10:00,89.42,89.42,89.17,89.21,7640.0,85.8154,85.8154,85.5755,85.6138,7640.0
2020-12-07 12:20:00,89.2,89.23,89.04,89.16,7052.0,85.6042,85.633,85.4507,85.5659,7052.0
2020-12-07 12:30:00,89.17,89.17,89.06,89.1,13476.0,85.5755,85.5755,85.4699,85.5083,13476.0
2020-12-07 12:40:00,89.13,89.14,88.94,88.94,12332.0,85.5371,85.5467,85.3547,85.3547,12332.0
2020-12-07 12:50:00,89.03,89.03,88.87,88.88,4000.0,85.4411,85.4411,85.2875,85.2971,4000.0
2020-12-07 13:00:00,88.88,88.93,88.67,88.68,10400.0,85.2971,85.3451,85.0956,85.1052,10400.0
2020-12-07 13:10:00,88.73,88.79,88.67,88.76,7096.0,85.1532,85.2108,85.0956,85.182,7096.0
2020-12-07 13:20:00,88.78,88.93,88.73,88.83,7512.0,85.2012,85.3451,85.1532,85.2492,7512.0
2020-12-07 13:30:00,88.82,88.89,88.78,88.89,4448.0,85.2396,85.3067,85.2012,85.3067,4448.0
2020-12-07 13:40:00,88.82,88.82,88.69,88.75,4416.0,85.2396,85.2396,85.1148,85.1724,4416.0
2020-12-07 13:50:00,88.73,88.88,88.73,88.88,6804.0,85.1532,85.2971,85.1532,85.2971,6804.0
2020-12-07 14:00:00,88.81,88.81,88.56,88.72,7744.0,85.23,85.23,84.99,85.1436,7744.0
2020-12-07 14:10:00,88.68,88.75,88.59,88.65,5780.0,85.1052,85.1724,85.0188,85.0764,5780.0
2020-12-07 14:20:00,88.64,88.76,88.63,88.75,11380.0,85.0668,85.182,85.0572,85.1724,11380.0
2020-12-07 14:30:00,88.77,88.85,88.69,88.7,17084.0,85.1916,85.2684,85.1148,85.1244,17084.0
2020-12-07 14:40:00,88.73,88.8,88.68,88.75,5960.0,85.1532,85.2204,85.1052,85.1724,5960.0
2020-12-07 14:50:00,88.76,88.76,88.54,88.61,16640.0,85.182,85.182,84.9709,85.038,16640.0
2020-12-07 15:00:00,88.63,88.67,88.26,88.31,22288.0,85.0572,85.0956,84.7021,84.7501,22288.0
2020-12-07 15:10:00,88.36,88.45,88.33,88.44,8828.0,84.7981,84.8845,84.7693,84.8749,8828.0
2020-12-07 15:20:00,88.44,88.54,88.41,88.47,7236.0,84.8749,84.9709,84.8461,84.9037,7236.0
2020-12-07 15:30:00,88.47,88.57,88.38,88.38,17600.0,84.9037,84.9996,84.8173,84.8173,17600.0
2020-12-07 15:40:00,88.4,88.42,88.08,88.08,37368.0,84.8365,84.8557,84.5294,84.5294,37368.0
2020-12-07 15:50:00,88.14,88.31,88.11,88.29,107308.0,84.587,84.7501,84.5582,84.7309,107308.0
2020-12-08 09:30:00,88.29,88.89,88.02,88.53,31908.0,84.7309,85.3067,84.4718,84.9613,31908.0
2020-12-08 09:40:00,88.58,88.89,88.58,88.61,8280.0,85.0092,85.3067,85.0092,85.038,8280.0
2020-12-08 09:50:00,88.52,88.55,87.98,88.02,12500.0,84.9517,84.9804,84.4334,84.4718,12500.0
2020-12-08 10:00:00,88.09,88.19,87.76,88.11,19264.0,84.539,84.635,84.2223,84.5582,19264.0
2020-12-08 10:10:00,88.14,88.14,87.98,88.07,5632.0,84.587,84.587,84.4334,84.5198,5632.0
2020-12-08 10:20:00,88.1,88.19,87.94,88.19,15536.0,84.5486,84.635,84.395,84.635,15536.0
2020-12-08 10:30:00,88.22,88.42,88.17,88.37,11380.0,84.6638,84.8557,84.6158,84.8077,11380.0
2020-12-08 10:40:00,88.28,88.46,88.21,88.28,11200.0,84.7213,84.8941,84.6542,84.7213,11200.0
2020-12-08 10:50:00,88.45,88.47,88.39,88.45,4416.0,84.8845,84.9037,84.8269,84.8845,4416.0
2020-12-08 11:00:00,88.47,88.59,88.46,88.58,5908.0,84.9037,85.0188,84.8941,85.0092,5908.0
2020-12-08 11:10:00,88.56,88.64,88.55,88.64,5328.0,84.99,85.0668,84.9804,85.0668,5328.0
2020-12-08 11:20:00,88.64,88.74,88.64,88.71,4400.0,85.0668,85.1628,85.0668,85.134,4400.0
2020-12-08 11:30:00,88.85,88.85,88.65,88.69,9200.0,85.2684,85.2684,85.0764,85.1148,9200.0
2020-12-08 11:40:00,88.69,88.82,88.69,88.73,8020.0,85.1148,85.2396,85.1148,85.1532,8020.0
2020-12-08 11:50:00,88.74,88.88,88.74,88.85,6808.0,85.1628,85.2971,85.1628,85.2684,6808.0
2020-12-08 12:00:00,88.96,88.98,88.86,88.95,8992.0,85.3739,85.3931,85.278,85.3643,8992.0
2020-12-08 12:10:00,88.98,89.05,88.96,89.05,4800.0,85.3931,85.4603,85.3739,85.4603,4800.0
2020-12-08 12:20:00,89.08,89.23,89.08,89.23,8248.0,85.4891,85.633,85.4891,85.633,8248.0
2020-12-08 12:30:00,89.22,89.4,89.21,89.38,5200.0,85.6234,85.7962,85.6138,85.777,5200.0
2020-12-08 12:40:00,89.41,89.46,89.33,89.42,4800.0,85.8058,85.8538,85.729,85.8154,4800.0
2020-12-08 12:50:00,89.46,89.57,89.46,89.5,6620.0,85.8538,85.9593,85.8538,85.8922,6620.0
2020-12-08 13:00:00,89.5,89.54,89.32,89.46,5552.0,85.8922,85.9305,85.7194,85.8538,5552.0
2020-12-08 13:10:00,89.34,89.49,89.3,89.49,24656.0,85.7386,85.8826,85.7002,85.8826,24656.0
2020-12-08 13:20:00,89.44,89.5,89.41,89.47,11808.0,85.8346,85.8922,85.8058,85.8634,11808.0
2020-12-08 13:30:00,89.5,89.65,89.5,89.61,4000.0,85.8922,86.0361,85.8922,85.9977,4000.0
2020-12-08 13:40:00,89.5,89.68,89.46,89.68,6000.0,85.8922,86.0649,85.8538,86.0649,6000.0
2020-12-08 13:50:00,89.56,89.8,89.51,89.8,7600.0,85.9497,86.1801,85.9018,86.1801,7600.0
2020-12-08 14:00:00,89.82,89.85,89.75,89.83,8800.0,86.1993,86.228,86.1321,86.2089,8800.0
2020-12-08 14:10:00,89.83,89.95,89.83,89.94,2000.0,86.2089,86.324,86.2089,86.3144,2000.0
2020-12-08 14:20:00,89.98,90.1,89.94,90.1,11200.0,86.3528,86.468,86.3144,86.468,11200.0
2020-12-08 14:30:00,90.07,90.07,89.9,89.9,3600.0,86.4392,86.4392,86.276,86.276,3600.0
2020-12-08 14:40:00,89.9,89.92,89.77,89.82,6400.0,86.276,86.2952,86.1513,86.1993,6400.0
2020-12-08 14:50:00,89.79,89.89,89.79,89.87,5200.0,86.1705,86.2664,86.1705,86.2472,5200.0
2020-12-08 15:00:00,89.83,89.88,89.71,89.71,5632.0,86.2089,86.2568,86.0937,86.0937,5632.0
2020-12-08 15:10:00,89.72,89.86,89.67,89.86,4000.0,86.1033,86.2376,86.0553,86.2376,4000.0
2020-12-08 15:20:00,89.88,89.95,89.83,89.89,7852.0,86.2568,86.324,86.2089,86.2664,7852.0
2020-12-08 15:30:00,89.84,90.15,89.83,90.03,24780.0,86.2184,86.516,86.2089,86.4008,24780.0
2020-12-08 15:40:00,89.97,90.13,89.9,89.9,17224.0,86.3432,86.4968,86.276,86.276,17224.0
2020-12-08 15:50:00,89.95,90.04,89.8,89.94,76732.0,86.324,86.4104,86.1801,86.3144,76732.0
2020-12-09 09:30:00,90.25,90.53,90.16,90.5,31288.0,86.6119,86.8806,86.5255,86.8518,31288.0
2020-12-09 09:40:00,90.55,90.72,90.36,90.37,15064.0,86.8998,87.063,86.7175,86.7271,15064.0
2020-12-09 09:50:00,90.37,90.45,89.52,89.82,14152.0,86.7271,86.8039,85.9113,86.1993,14152.0
2020-12-09 10:00:00,89.82,90.19,89.81,90.18,14192.0,86.1993,86.5543,86.1897,86.5447,14192.0
2020-12-09 10:10:00,90.08,90.08,89.55,89.97,14052.0,86.4488,86.4488,85.9401,86.3432,14052.0
2020-12-09 10:20:00,89.89,90.1,89.89,89.99,6276.0,86.2664,86.468,86.2664,86.3624,6276.0
2020-12-09 10:30:00,89.99,90.04,89.61,89.62,18200.0,86.3624,86.4104,85.9977,86.0073,18200.0
2020-12-09 10:40:00,89.59,89.59,89.46,89.47,7732.0,85.9785,85.9785,85.8538,85.8634,7732.0
2020-12-09 10:50:00,89.46,89.64,89.44,89.57,8000.0,85.8538,86.0265,85.8346,85.9593,8000.0
2020-12-09 11:00:00,89.48,89.48,89.23,89.24,5600.0,85.873,85.873,85.633,85.6426,5600.0
2020-12-09 11:10:00,89.2,89.22,89.15,89.16,3600.0,85.6042,85.6234,85.5563,85.5659,3600.0
2020-12-09 11:20:00,89.21,89.58,89.19,89.58,6000.0,85.6138,85.9689,85.5947,85.9689,6000.0
2020-12-09 11:30:00,89.5,89.5,89.38,89.48,8024.0,85.8922,85.8922,85.777,85.873,8024.0
2020-12-09 11:40:00,89.5,89.54,89.44,89.49,3444.0,85.8922,85.9305,85.8346,85.8826,3444.0
2020-12-09 11:50:00,89.45,89.57,89.41,89.51,14200.0,85.8442,85.9593,85.8058,85.9018,14200.0
2020-12-09 12:00:00,89.43,89.47,89.1,89.13,10000.0,85.825,85.8634,85.5083,85.5371,10000.0
2020-12-09 12:10:00,89.13,89.22,88.99,89.16,35804.0,85.5371,85.6234,85.4027,85.5659,35804.0
2020-12-09 12:20:00,89.19,89.31,89.14,89.3,9400.0,85.5947,85.7098,85.5467,85.7002,9400.0
2020-12-09 12:30:00,89.23,89.31,89.08,89.08,8168.0,85.633,85.7098,85.4891,85.4891,8168.0
2020-12-09 12:40:00,89.1,89.19,88.93,88.93,19064.0,85.5083,85.5947,85.3451,85.3451,19064.0
2020-12-09 12:50:00,88.89,89.11,88.83,89.03,13600.0,85.3067,85.5179,85.2492,85.4411,13600.0
2020-12-09 13:00:00,88.89,89.03,88.88,89.03,14400.0,85.3067,85.4411,85.2971,85.4411,14400.0
2020-12-09 13:10:00,88.96,88.96,88.82,88.82,5312.0,85.3739,85.3739,85.2396,85.2396,5312.0
2020-12-09 13:20:00,88.84,88.91,88.78,88.91,9200.0,85.2588,85.3259,85.2012,85.3259,9200.0
2020-12-09 13:30:00,88.88,88.88,88.64,88.83,29060.0,85.2971,85.2971,85.0668,85.2492,29060.0
2020-12-09 13:40:00,88.79,88.79,88.51,88.52,19548.0,85.2108,85.2108,84.9421,84.9517,19548.0
2020-12-09 13:50:00,88.47,88.55,88.3,88.46,14000.0,84.9037,84.9804,84.7405,84.8941,14000.0
2020-12-09 14:00:00,88.48,88.58,88.26,88.39,29804.0,84.9133,85.0092,84.7021,84.8269,29804.0
2020-12-09 14:10:00,88.36,88.51,88.31,88.51,12000.0,84.7981,84.9421,84.7501,84.9421,12000.0
2020-12-09 14:20:00,88.44,88.67,88.42,88.66,15600.0,84.8749,85.0956,84.8557,85.086,15600.0
2020-12-09 14:30:00,88.65,88.65,88.45,88.52,12824.0,85.0764,85.0764,84.8845,84.9517,12824.0
2020-12-09 14:40:00,88.58,88.58,88.35,88.39,17200.0,85.0092,85.0092,84.7885,84.8269,17200.0
2020-12-09 14:50:00,88.33,88.55,88.3,88.54,13612.0,84.7693,84.9804,84.7405,84.9709,13612.0
2020-12-09 15:00:00,88.56,88.58,88.38,88.56,16800.0,84.99,85.0092,84.8173,84.99,16800.0
2020-12-09 15:10:00,88.53,88.53,88.25,88.32,6800.0,84.9613,84.9613,84.6925,84.7597,6800.0
2020-12-09 15:20:00,88.37,88.39,88.1,88.16,13568.0,84.8077,84.8269,84.5486,84.6062,13568.0
2020-12-09 15:30:00,88.1,88.26,88.04,88.26,27012.0,84.5486,84.7021,84.491,84.7021,27012.0
2020-12-09 15:40:00,88.23,88.51,88.23,88.39,35608.0,84.6733,84.9421,84.6733,84.8269,35608.0
2020-12-09 15:50:00,88.4,88.61,88.34,88.51,123336.0,84.8365,85.038,84.7789,84.9421,123336.0
2020-12-10 09:30:00,88.61,88.73,87.92,87.92,28556.0,85.038,85.1532,84.3758,84.3758,28556.0
2020-12-10 09:40:00,88.1,88.36,87.62,87.74,7664.0,84.5486,84.7981,84.0879,84.2031,7664.0
2020-12-10 09:50:00,88.04,88.18,87.82,87.88,5600.0,84.491,84.6254,84.2799,84.3375,5600.0
2020-12-10 10:00:00,87.82,87.97,87.8,87.89,18864.0,84.2799,84.4238,84.2607,84.3471,18864.0
2020-12-10 10:10:00,87.78,87.78,87.41,87.41,18000.0,84.2415,84.2415,83.8864,83.8864,18000.0
2020-12-10 10:20:00,87.47,87.77,87.46,87.69,17192.0,83.944,84.2319,83.9344,84.1551,17192.0
2020-12-10 10:30:00,87.6,87.64,87.55,87.64,12368.0,84.0687,84.1071,84.0208,84.1071,12368.0
2020-12-10 10:40:00,87.67,87.69,87.34,87.36,11708.0,84.1359,84.1551,83.8192,83.8384,11708.0
2020-12-10 10:50:00,87.43,87.68,87.43,87.54,8400.0,83.9056,84.1455,83.9056,84.0112,8400.0
2020-12-10 11:00:00,87.6,87.76,87.53,87.53,21764.0,84.0687,84.2223,84.0016,84.0016,21764.0
2020-12-10 11:10:00,87.5,87.66,87.49,87.52,6964.0,83.9728,84.1263,83.9632,83.992,6964.0
2020-12-10 11:20:00,87.6,87.6,87.35,87.35,4000.0,84.0687,84.0687,83.8288,83.8288,4000.0
2020-12-10 11:30:00,87.31,87.41,87.18,87.27,5360.0,83.7904,83.8864,83.6657,83.752,5360.0
2020-12-10 11:40:00,87.26,87.26,87.13,87.2,3484.0,83.7425,83.7425,83.6177,83.6849,3484.0
2020-12-10 11:50:00,87.2,87.2,87.05,87.12,12224.0,83.6849,83.6849,83.5409,83.6081,12224.0
2020-12-10 12:00:00,87.11,87.35,87.05,87.12,14528.0,83.5985,83.8288,83.5409,83.6081,14528.0
2020-12-10 12:10:00,87.31,87.31,87.31,87.31,1288.0,83.7904,83.7904,83.7904,83.7904,1288.0
2020-12-10 12:20:00,87.32,87.35,87.22,87.27,2556.0,83.8,83.8288,83.7041,83.752,2556.0
2020-12-10 12:30:00,87.24,87.26,87.2,87.2,1452.0,83.7233,83.7425,83.6849,83.6849,1452.0
2020-12-10 12:40:00,87.25,87.33,87.13,87.17,4800.0,83.7329,83.8096,83.6177,83.6561,4800.0
2020-12-10 12:50:00,87.02,87.12,87.02,87.12,1752.0,83.5121,83.6081,83.5121,83.6081,1752.0
2020-12-10 13:00:00,87.11,87.22,87.04,87.15,19400.0,83.5985,83.7041,83.5313,83.6369,19400.0
2020-12-10 13:10:00,87.14,87.22,87.1,87.22,8800.0,83.6273,83.7041,83.5889,83.7041,8800.0
2020-12-10 13:20:00,87.25,87.36,87.23,87.24,6400.0,83.7329,83.8384,83.7137,83.7233,6400.0
2020-12-10 13:30:00,87.21,87.22,87.08,87.18,36476.0,83.6945,83.7041,83.5697,83.6657,36476.0
2020-12-10 13:40:00,87.19,87.19,87.12,87.15,8000.0,83.6753,83.6753,83.6081,83.6369,8000.0
2020-12-10 13:50:00,87.1,87.15,87.02,87.07,3224.0,83.5889,83.6369,83.5121,83.5601,3224.0
2020-12-10 14:00:00,87.02,87.1,87.02,87.1,2400.0,83.5121,83.5889,83.5121,83.5889,2400.0
2020-12-10 14:10:00,87.02,87.02,86.7,86.8,4800.0,83.5121,83.5121,83.205,83.301,4800.0
2020-12-10 14:20:00,86.81,86.81,86.63,86.79,42768.0,83.3106,83.3106,83.1378,83.2914,42768.0
2020-12-10 14:30:00,86.73,86.88,86.7,86.86,45624.0,83.2338,83.3778,83.205,83.3586,45624.0
2020-12-10 14:40:00,86.83,86.83,86.68,86.81,23224.0,83.3298,83.3298,83.1858,83.3106,23224.0
2020-12-10 14:50:00,86.83,86.88,86.81,86.83,10384.0,83.3298,83.3778,83.3106,83.3298,10384.0
2020-12-10 15:00:00,86.86,87.01,86.76,86.76,13740.0,83.3586,83.5025,83.2626,83.2626,13740.0
2020-12-10 15:10:00,86.78,87.05,86.74,87.05,10812.0,83.2818,83.5409,83.2434,83.5409,10812.0
2020-12-10 15:20:00,87.01,87.07,86.94,87.04,10540.0,83.5025,83.5601,83.4354,83.5313,10540.0
2020-12-10 15:30:00,87.05,87.1,86.92,87.1,21448.0,83.5409,83.5889,83.4162,83.5889,21448.0
2020-12-10 15:40:00,87.1,87.15,87.03,87.06,26276.0,83.5889,83.6369,83.5217,83.5505,26276.0
2020-12-10 15:50:00,87.08,87.18,86.83,86.84,107160.0,83.5697,83.6657,83.3298,83.3394,107160.0
2020-12-11 09:30:00,86.57,86.77,86.52,86.57,20960.0,83.0803,83.2722,83.0323,83.0803,20960.0
2020-12-11 09:40:00,86.66,86.93,86.66,86.85,20616.0,83.1666,83.4258,83.1666,83.349,20616.0
2020-12-11 09:50:00,86.86,87.41,86.82,87.32,15208.0,83.3586,83.8864,83.3202,83.8,15208.0
2020-12-11 10:00:00,87.5,87.6,87.37,87.51,17592.0,83.9728,84.0687,83.848,83.9824,17592.0
2020-12-11 10:10:00,87.5,87.84,87.4,87.65,29044.0,83.9728,84.2991,83.8768,84.1167,29044.0
2020-12-11 10:20:00,87.66,87.72,87.52,87.52,5760.0,84.1263,84.1839,83.992,83.992,5760.0
2020-12-11 10:30:00,87.54,87.56,87.4,87.44,3740.0,84.0112,84.0304,83.8768,83.9152,3740.0
2020-12-11 10:40:00,87.39,87.39,87.17,87.17,4000.0,83.8672,83.8672,83.6561,83.6561,4000.0
2020-12-11 10:50:00,87.12,87.17,87.06,87.08,7200.0,83.6081,83.6561,83.5505,83.5697,7200.0
2020-12-11 11:00:00,87.1,87.14,86.97,87.03,2800.0,83.5889,83.6273,83.4641,83.5217,2800.0
2020-12-11 11:10:00,87.04,87.27,87.01,87.27,7200.0,83.5313,83.752,83.5025,83.752,7200.0
2020-12-11 11:20:00,87.18,87.18,87.02,87.02,8800.0,83.6657,83.6657,83.5121,83.5121,8800.0
2020-12-11 11:30:00,86.94,86.94,86.64,86.81,7636.0,83.4354,83.4354,83.1474,83.3106,7636.0
2020-12-11 11:40:00,86.78,86.86,86.74,86.83,3200.0,83.2818,83.3586,83.2434,83.3298,3200.0
2020-12-11 11:50:00,86.7,86.7,86.53,86.63,7004.0,83.205,83.205,83.0419,83.1378,7004.0
2020-12-11 12:00:00,86.63,86.63,86.45,86.45,10800.0,83.1378,83.1378,82.9651,82.9651,10800.0
2020-12-11 12:10:00,86.38,86.39,86.2,86.2,9392.0,82.8979,82.9075,82.7252,82.7252,9392.0
2020-12-11 12:20:00,86.22,86.53,86.22,86.53,5380.0,82.7444,83.0419,82.7444,83.0419,5380.0
2020-12-11 12:30:00,86.51,86.54,86.22,86.32,12128.0,83.0227,83.0515,82.7444,82.8403,12128.0
2020-12-11 12:40:00,86.32,86.32,86.11,86.29,18772.0,82.8403,82.8403,82.6388,82.8116,18772.0
2020-12-11 12:50:00,86.27,86.27,86.25,86.25,5520.0,82.7924,82.7924,82.7732,82.7732,5520.0
2020-12-11 13:00:00,86.23,86.28,86.22,86.25,18116.0,82.754,82.802,82.7444,82.7732,18116.0
2020-12-11 13:10:00,86.23,86.36,86.23,86.32,16460.0,82.754,82.8787,82.754,82.8403,16460.0
2020-12-11 13:20:00,86.28,86.39,86.28,86.36,7292.0,82.802,82.9075,82.802,82.8787,7292.0
2020-12-11 13:30:00,86.36,86.71,86.34,86.71,18272.0,82.8787,83.2146,82.8595,83.2146,18272.0
2020-12-11 13:40:00,86.71,86.8,86.7,86.7,12800.0,83.2146,83.301,83.205,83.205,12800.0
2020-12-11 13:50:00,86.7,86.82,86.66,86.66,12816.0,83.205,83.3202,83.1666,83.1666,12816.0
2020-12-11 14:00:00,86.64,86.79,86.63,86.77,11120.0,83.1474,83.2914,83.1378,83.2722,11120.0
2020-12-11 14:10:00,86.75,86.77,86.73,86.75,12356.0,83.253,83.2722,83.2338,83.253,12356.0
2020-12-11 14:20:00,86.72,86.72,86.49,86.56,5200.0,83.2242,83.2242,83.0035,83.0707,5200.0
2020-12-11 14:30:00,86.56,86.83,86.55,86.76,6376.0,83.0707,83.3298,83.0611,83.2626,6376.0
2020-12-11 14:40:00,86.85,86.85,86.81,86.81,3200.0,83.349,83.349,83.3106,83.3106,3200.0
2020-12-11 14:50:00,86.88,86.88,86.73,86.84,10252.0,83.3778,83.3778,83.2338,83.3394,10252.0
2020-12-11 15:00:00,86.86,86.9,86.77,86.85,14800.0,83.3586,83.397,83.2722,83.349,14800.0
2020-12-11 15:10:00,86.89,87.25,86.86,87.19,15200.0,83.3874,83.7329,83.3586,83.6753,15200.0
2020-12-11 15:20:00,87.15,87.27,87.08,87.17,14400.0,83.6369,83.752,83.5697,83.6561,14400.0
2020-12-11 15:30:00,87.14,87.21,87.07,87.11,25172.0,83.6273,83.6945,83.5601,83.5985,25172.0
2020-12-11 15:40:00,87.1,87.22,86.98,86.98,35684.0,83.5889,83.7041,83.4737,83.4737,35684.0
2020-12-11 15:50:00,87.05,87.41,86.94,87.28,163076.0,83.5409,83.8864,83.4354,83.7616,163076.0
2020-12-14 09:30:00,87.76,87.76,86.68,87.47,30792.0,84.2223,84.2223,83.1858,83.944,30792.0
2020-12-14 09:40:00,87.65,87.73,87.47,87.73,6468.0,84.1167,84.1935,83.944,84.1935,6468.0
2020-12-14 09:50:00,87.73,87.73,87.73,87.73,0.0,84.1935,84.1935,84.1935,84.1935,0.0
2020-12-14 10:00:00,87.7,87.85,87.58,87.78,15424.0,84.1647,84.3087,84.0496,84.2415,15424.0
2020-12-14 10:10:00,87.91,87.91,87.7,87.78,7600.0,84.3662,84.3662,84.1647,84.2415,7600.0
2020-12-14 10:20:00,87.73,87.89,87.72,87.77,34384.0,84.1935,84.3471,84.1839,84.2319,34384.0
2020-12-14 10:30:00,87.82,87.93,87.64,87.78,16276.0,84.2799,84.3854,84.1071,84.2415,16276.0
2020-12-14 10:40:00,87.77,87.89,87.58,87.69,11592.0,84.2319,84.3471,84.0496,84.1551,11592.0
2020-12-14 10:50:00,87.69,87.79,87.63,87.64,14480.0,84.1551,84.2511,84.0975,84.1071,14480.0
2020-12-14 11:00:00,87.6,87.68,87.59,87.6,6980.0,84.0687,84.1455,84.0591,84.0687,6980.0
2020-12-14 11:10:00,87.53,87.75,87.53,87.69,10580.0,84.0016,84.2127,84.0016,84.1551,10580.0
2020-12-14 11:20:00,87.73,87.75,87.58,87.58,3004.0,84.1935,84.2127,84.0496,84.0496,3004.0
2020-12-14 11:30:00,87.41,87.47,87.33,87.33,2000.0,83.8864,83.944,83.8096,83.8096,2000.0
2020-12-14 11:40:00,87.35,87.35,87.26,87.29,2400.0,83.8288,83.8288,83.7425,83.7712,2400.0
2020-12-14 11:50:00,87.21,87.21,87.0,87.16,23992.0,83.6945,83.6945,83.4929,83.6465,23992.0
2020-12-14 12:00:00,87.17,87.17,86.98,86.99,2400.0,83.6561,83.6561,83.4737,83.4833,2400.0
2020-12-14 12:10:00,87.02,87.09,86.92,86.95,5204.0,83.5121,83.5793,83.4162,83.4449,5204.0
2020-12-14 12:20:00,86.93,86.95,86.8,86.8,4760.0,83.4258,83.4449,83.301,83.301,4760.0
2020-12-14 12:30:00,86.85,86.87,86.71,86.72,16012.0,83.349,83.3682,83.2146,83.2242,16012.0
2020-12-14 12:40:00,86.75,86.75,86.59,86.59,13876.0,83.253,83.253,83.0995,83.0995,13876.0
2020-12-14 12:50:00,86.61,86.72,86.61,86.72,7208.0,83.1187,83.2242,83.1187,83.2242,7208.0
2020-12-14 13:00:00,86.73,86.74,86.61,86.61,8364.0,83.2338,83.2434,83.1187,83.1187,8364.0
2020-12-14 13:10:00,86.73,86.75,86.58,86.75,8800.0,83.2338,83.253,83.0899,83.253,8800.0
2020-12-14 13:20:00,86.77,86.77,86.68,86.71,1772.0,83.2722,83.2722,83.1858,83.2146,1772.0
2020-12-14 13:30:00,86.82,86.88,86.78,86.86,3264.0,83.3202,83.3778,83.2818,83.3586,3264.0
2020-12-14 13:40:00,86.86,86.94,86.86,86.94,8800.0,83.3586,83.4354,83.3586,83.4354,8800.0
2020-12-14 13:50:00,86.96,87.08,86.92,87.0,18076.0,83.4545,83.5697,83.4162,83.4929,18076.0
2020-12-14 14:00:00,87.03,87.11,86.99,87.09,4400.0,83.5217,83.5985,83.4833,83.5793,4400.0
2020-12-14 14:10:00,87.07,87.14,86.9,87.03,13200.0,83.5601,83.6273,83.397,83.5217,13200.0
2020-12-14 14:20:00,87.0,87.0,86.96,86.96,800.0,83.4929,83.4929,83.4545,83.4545,800.0
2020-12-14 14:30:00,86.97,87.01,86.85,86.85,7260.0,83.4641,83.5025,83.349,83.349,7260.0
2020-12-14 14:40:00,87.02,87.38,87.02,87.38,16000.0,83.5121,83.8576,83.5121,83.8576,16000.0
2020-12-14 14:50:00,87.49,87.49,87.33,87.4,10816.0,83.9632,83.9632,83.8096,83.8768,10816.0
2020-12-14 15:00:00,87.37,87.37,87.31,87.31,2800.0,83.848,83.848,83.7904,83.7904,2800.0
2020-12-14 15:10:00,87.34,87.35,87.28,87.3,5036.0,83.8192,83.8288,83.7616,83.7808,5036.0
2020-12-14 15:20:00,87.3,87.37,87.22,87.22,5200.0,83.7808,83.848,83.7041,83.7041,5200.0
2020-12-14 15:30:00,87.16,87.2,86.99,86.99,17600.0,83.6465,83.6849,83.4833,83.4833,17600.0
2020-12-14 15:40:00,86.99,87.03,86.86,86.94,23552.0,83.4833,83.5217,83.3586,83.4354,23552.0
2020-12-14 15:50:00,86.9,87.01,86.66,86.75,77076.0,83.397,83.5025,83.1666,83.253,77076.0
2020-12-15 09:30:00,86.96,87.1,86.38,86.43,37012.0,83.4545,83.5889,82.8979,82.9459,37012.0
2020-12-15 09:40:00,86.63,86.89,86.42,86.56,12108.0,83.1378,83.3874,82.9363,83.0707,12108.0
2020-12-15 09:50:00,86.64,87.0,86.57,86.89,47880.0,83.1474,83.4929,83.0803,83.3874,47880.0
2020-12-15 10:00:00,87.0,87.0,86.64,86.64,29536.0,83.4929,83.4929,83.1474,83.1474,29536.0
2020-12-15 10:10:00,86.63,86.87,86.6,86.84,20608.0,83.1378,83.3682,83.1091,83.3394,20608.0
2020-12-15 10:20:00,86.84,86.84,86.75,86.78,9200.0,83.3394,83.3394,83.253,83.2818,9200.0
2020-12-15 10:30:00,86.79,86.88,86.69,86.72,21020.0,83.2914,83.3778,83.1954,83.2242,21020.0
2020-12-15 10:40:00,86.63,86.84,86.59,86.83,23124.0,83.1378,83.3394,83.0995,83.3298,23124.0
2020-12-15 10:50:00,86.8,86.96,86.8,86.96,12640.0,83.301,83.4545,83.301,83.4545,12640.0
2020-12-15 11:00:00,86.96,86.99,86.9,86.99,41404.0,83.4545,83.4833,83.397,83.4833,41404.0
2020-12-15 11:10:00,87.1,87.38,87.1,87.34,23200.0,83.5889,83.8576,83.5889,83.8192,23200.0
2020-12-15 11:20:00,87.31,87.39,87.31,87.32,6400.0,83.7904,83.8672,83.7904,83.8,6400.0
2020-12-15 11:30:00,87.31,87.31,87.18,87.2,4984.0,83.7904,83.7904,83.6657,83.6849,4984.0
2020-12-15 11:40:00,87.22,87.28,86.94,87.21,18696.0,83.7041,83.7616,83.4354,83.6945,18696.0
2020-12-15 11:50:00,87.32,87.48,87.28,87.48,5288.0,83.8,83.9536,83.7616,83.9536,5288.0
2020-12-15 12:00:00,87.55,87.62,87.55,87.6,10320.0,84.0208,84.0879,84.0208,84.0687,10320.0
2020-12-15 12:10:00,87.62,87.65,87.46,87.59,35500.0,84.0879,84.1167,83.9344,84.0591,35500.0
2020-12-15 12:20:00,87.58,87.58,87.5,87.5,3600.0,84.0496,84.0496,83.9728,83.9728,3600.0
2020-12-15 12:30:00,87.5,87.7,87.49,87.7,21036.0,83.9728,84.1647,83.9632,84.1647,21036.0
2020-12-15 12:40:00,87.69,87.75,87.69,87.75,13612.0,84.1551,84.2127,84.1551,84.2127,13612.0
2020-12-15 12:50:00,87.75,87.81,87.73,87.77,31416.0,84.2127,84.2703,84.1935,84.2319,31416.0
2020-12-15 13:00:00,87.81,88.05,87.77,87.95,16612.0,84.2703,84.5006,84.2319,84.4046,16612.0
2020-12-15 13:10:00,87.9,87.92,87.81,87.91,10308.0,84.3567,84.3758,84.2703,84.3662,10308.0
2020-12-15 13:20:00,87.87,87.92,87.74,87.74,5224.0,84.3279,84.3758,84.2031,84.2031,5224.0
2020-12-15 13:30:00,87.7,88.0,87.7,87.95,13760.0,84.1647,84.4526,84.1647,84.4046,13760.0
2020-12-15 13:40:00,88.03,88.26,88.02,88.26,55080.0,84.4814,84.7021,84.4718,84.7021,55080.0
2020-12-15 13:50:00,88.3,88.38,88.27,88.27,2800.0,84.7405,84.8173,84.7117,84.7117,2800.0
2020-12-15 14:00:00,88.31,88.38,88.31,88.33,2400.0,84.7501,84.8173,84.7501,84.7693,2400.0
2020-12-15 14:10:00,88.31,88.52,88.28,88.51,28032.0,84.7501,84.9517,84.7213,84.9421,28032.0
2020-12-15 14:20:00,88.59,88.64,88.49,88.49,9600.0,85.0188,85.0668,84.9229,84.9229,9600.0
2020-12-15 14:30:00,88.6,88.61,88.25,88.25,13404.0,85.0284,85.038,84.6925,84.6925,13404.0
2020-12-15 14:40:00,88.25,88.25,88.25,88.25,812.0,84.6925,84.6925,84.6925,84.6925,812.0
2020-12-15 14:50:00,88.23,88.32,88.1,88.1,10800.0,84.6733,84.7597,84.5486,84.5486,10800.0
2020-12-15 15:00:00,88.18,88.29,88.12,88.29,10604.0,84.6254,84.7309,84.5678,84.7309,10604.0
2020-12-15 15:10:00,88.19,88.19,88.04,88.08,17100.0,84.635,84.635,84.491,84.5294,17100.0
2020-12-15 15:20:00,88.06,88.28,88.05,88.06,70800.0,84.5102,84.7213,84.5006,84.5102,70800.0
2020-12-15 15:30:00,88.05,88.18,88.0,88.18,38564.0,84.5006,84.6254,84.4526,84.6254,38564.0
2020-12-15 15:40:00,88.16,88.45,88.14,88.4,24796.0,84.6062,84.8845,84.587,84.8365,24796.0
2020-12-15 15:50:00,88.37,88.4,88.13,88.16,67764.0,84.8077,84.8365,84.5774,84.6062,67764.0
2020-12-16 09:30:00,88.68,88.68,88.25,88.42,23852.0,85.1052,85.1052,84.6925,84.8557,23852.0
2020-12-16 09:40:00,88.58,88.68,88.32,88.36,13304.0,85.0092,85.1052,84.7597,84.7981,13304.0
2020-12-16 09:50:00,88.45,88.5,88.32,88.43,3200.0,84.8845,84.9325,84.7597,84.8653,3200.0
2020-12-16 10:00:00,88.51,88.64,88.5,88.57,7600.0,84.9421,85.0668,84.9325,84.9996,7600.0
2020-12-16 10:10:00,88.57,88.59,88.31,88.31,5308.0,84.9996,85.0188,84.7501,84.7501,5308.0
2020-12-16 10:20:00,88.29,88.54,88.18,88.54,9140.0,84.7309,84.9709,84.6254,84.9709,9140.0
2020-12-16 10:30:00,88.52,88.52,88.26,88.33,5092.0,84.9517,84.9517,84.7021,84.7693,5092.0
2020-12-16 10:40:00,88.42,88.47,88.26,88.26,7104.0,84.8557,84.9037,84.7021,84.7021,7104.0
2020-12-16 10:50:00,88.28,88.37,88.21,88.32,8000.0,84.7213,84.8077,84.6542,84.7597,8000.0
2020-12-16 11:00:00,88.27,88.5,88.24,88.37,9592.0,84.7117,84.9325,84.6829,84.8077,9592.0
2020-12-16 11:10:00,88.33,88.49,88.26,88.35,9704.0,84.7693,84.9229,84.7021,84.7885,9704.0
2020-12-16 11:20:00,88.38,88.42,88.32,88.33,4800.0,84.8173,84.8557,84.7597,84.7693,4800.0
2020-12-16 11:30:00,88.3,88.3,88.13,88.13,2784.0,84.7405,84.7405,84.5774,84.5774,2784.0
2020-12-16 11:40:00,88.1,88.17,87.96,88.17,12800.0,84.5486,84.6158,84.4142,84.6158,12800.0
2020-12-16 11:50:00,88.2,88.38,88.2,88.29,10576.0,84.6446,84.8173,84.6446,84.7309,10576.0
2020-12-16 12:00:00,88.37,88.58,88.34,88.56,24260.0,84.8077,85.0092,84.7789,84.99,24260.0
2020-12-16 12:10:00,88.61,88.7,88.36,88.37,25904.0,85.038,85.1244,84.7981,84.8077,25904.0
2020-12-16 12:20:00,88.49,88.61,88.43,88.43,2400.0,84.9229,85.038,84.8653,84.8653,2400.0
2020-12-16 12:30:00,88.42,88.51,88.37,88.51,4800.0,84.8557,84.9421,84.8077,84.9421,4800.0
2020-12-16 12:40:00,88.44,88.49,88.33,88.38,4800.0,84.8749,84.9229,84.7693,84.8173,4800.0
2020-12-16 12:50:00,88.39,88.46,88.34,88.46,5528.0,84.8269,84.8941,84.7789,84.8941,5528.0
2020-12-16 13:00:00,88.42,88.45,88.26,88.28,4400.0,84.8557,84.8845,84.7021,84.7213,4400.0
2020-12-16 13:10:00,88.33,88.4,88.29,88.29,4000.0,84.7693,84.8365,84.7309,84.7309,4000.0
2020-12-16 13:20:00,88.27,88.27,88.08,88.14,4400.0,84.7117,84.7117,84.5294,84.587,4400.0
2020-12-16 13:30:00,88.11,88.25,88.07,88.25,3628.0,84.5582,84.6925,84.5198,84.6925,3628.0
2020-12-16 13:40:00,88.29,88.29,88.24,88.24,1320.0,84.7309,84.7309,84.6829,84.6829,1320.0
2020-12-16 13:50:00,88.18,88.31,88.14,88.17,28324.0,84.6254,84.7501,84.587,84.6158,28324.0
2020-12-16 14:00:00,88.22,88.38,88.1,88.2,4400.0,84.6638,84.8173,84.5486,84.6446,4400.0
2020-12-16 14:10:00,88.08,88.16,88.0,88.0,3700.0,84.5294,84.6062,84.4526,84.4526,3700.0
2020-12-16 14:20:00,88.11,88.26,88.11,88.17,3836.0,84.5582,84.7021,84.5582,84.6158,3836.0
2020-12-16 14:30:00,88.27,88.5,88.27,88.46,14400.0,84.7117,84.9325,84.7117,84.8941,14400.0
2020-12-16 14:40:00,88.39,88.4,88.35,88.38,2512.0,84.8269,84.8365,84.7885,84.8173,2512.0
2020-12-16 14:50:00,88.45,88.64,88.45,88.62,6564.0,84.8845,85.0668,84.8845,85.0476,6564.0
2020-12-16 15:00:00,88.62,88.62,88.34,88.48,9644.0,85.0476,85.0476,84.7789,84.9133,9644.0
2020-12-16 15:10:00,88.47,88.61,88.47,88.61,3600.0,84.9037,85.038,84.9037,85.038,3600.0
2020-12-16 15:20:00,88.73,88.73,88.5,88.56,6400.0,85.1532,85.1532,84.9325,84.99,6400.0
2020-12-16 15:30:00,88.61,88.72,88.56,88.56,11428.0,85.038,85.1436,84.99,84.99,11428.0
2020-12-16 15:40:00,88.75,88.83,88.63,88.83,9520.0,85.1724,85.2492,85.0572,85.2492,9520.0
2020-12-16 15:50:00,88.78,88.78,88.52,88.53,85992.0,85.2012,85.2012,84.9517,84.9613,85992.0
2020-12-17 09:30:00,88.64,88.83,88.54,88.54,29592.0,85.0668,85.2492,84.9709,84.9709,29592.0
2020-12-17 09:40:00,88.61,88.64,88.32,88.44,19984.0,85.038,85.0668,84.7597,84.8749,19984.0
2020-12-17 09:50:00,88.46,88.52,88.29,88.44,33140.0,84.8941,84.9517,84.7309,84.8749,33140.0
2020-12-17 10:00:00,88.54,88.88,88.5,88.83,6000.0,84.9709,85.2971,84.9325,85.2492,6000.0
2020-12-17 10:10:00,88.8,88.8,88.36,88.42,39432.0,85.2204,85.2204,84.7981,84.8557,39432.0
2020-12-17 10:20:00,88.36,88.43,87.92,88.05,14924.0,84.7981,84.8653,84.3758,84.5006,14924.0
2020-12-17 10:30:00,88.04,88.17,87.94,88.01,9000.0,84.491,84.6158,84.395,84.4622,9000.0
2020-12-17 10:40:00,87.96,87.96,87.74,87.78,14580.0,84.4142,84.4142,84.2031,84.2415,14580.0
2020-12-17 10:50:00,87.78,87.85,87.39,87.52,13200.0,84.2415,84.3087,83.8672,83.992,13200.0
2020-12-17 11:00:00,87.48,87.48,87.29,87.29,23960.0,83.9536,83.9536,83.7712,83.7712,23960.0
2020-12-17 11:10:00,87.28,87.58,87.25,87.52,71200.0,83.7616,84.0496,83.7329,83.992,71200.0
2020-12-17 11:20:00,87.56,87.76,87.56,87.76,6000.0,84.0304,84.2223,84.0304,84.2223,6000.0
2020-12-17 11:30:00,87.69,87.75,87.69,87.71,10400.0,84.1551,84.2127,84.1551,84.1743,10400.0
2020-12-17 11:40:00,87.69,87.7,87.44,87.44,10632.0,84.1551,84.1647,83.9152,83.9152,10632.0
2020-12-17 11:50:00,87.45,87.51,87.39,87.51,7600.0,83.9248,83.9824,83.8672,83.9824,7600.0
2020-12-17 12:00:00,87.62,87.71,87.57,87.58,6400.0,84.0879,84.1743,84.04,84.0496,6400.0
2020-12-17 12:10:00,87.55,87.69,87.55,87.69,3912.0,84.0208,84.1551,84.0208,84.1551,3912.0
2020-12-17 12:20:00,87.61,87.71,87.57,87.71,4624.0,84.0783,84.1743,84.04,84.1743,4624.0
2020-12-17 12:30:00,87.67,87.69,87.53,87.56,20072.0,84.1359,84.1551,84.0016,84.0304,20072.0
2020-12-17 12:40:00,87.56,87.66,87.55,87.63,8144.0,84.0304,84.1263,84.0208,84.0975,8144.0
2020-12-17 12:50:00,87.63,87.63,87.42,87.52,24528.0,84.0975,84.0975,83.896,83.992,24528.0
2020-12-17 13:00:00,87.5,87.61,87.5,87.6,7600.0,83.9728,84.0783,83.9728,84.0687,7600.0
2020-12-17 13:10:00,87.64,87.72,87.6,87.63,12800.0,84.1071,84.1839,84.0687,84.0975,12800.0
2020-12-17 13:20:00,87.65,87.72,87.65,87.66,14924.0,84.1167,84.1839,84.1167,84.1263,14924.0
2020-12-17 13:30:00,87.61,87.71,87.57,87.71,14840.0,84.0783,84.1743,84.04,84.1743,14840.0
2020-12-17 13:40:00,87.69,87.71,87.59,87.59,17096.0,84.1551,84.1743,84.0591,84.0591,17096.0
2020-12-17 13:50:00,87.61,87.75,87.6,87.74,26244.0,84.0783,84.2127,84.0687,84.2031,26244.0
2020-12-17 14:00:00,87.72,87.85,87.64,87.85,20904.0,84.1839,84.3087,84.1071,84.3087,20904.0
2020-12-17 14:10:00,87.91,87.99,87.91,87.99,3740.0,84.3662,84.443,84.3662,84.443,3740.0
2020-12-17 14:20:00,87.99,88.11,87.98,88.01,17276.0,84.443,84.5582,84.4334,84.4622,17276.0
2020-12-17 14:30:00,88.01,88.07,87.97,88.03,12000.0,84.4622,84.5198,84.4238,84.4814,12000.0
2020-12-17 14:40:00,88.03,88.08,87.98,88.0,9000.0,84.4814,84.5294,84.4334,84.4526,9000.0
2020-12-17 14:50:00,87.97,88.07,87.97,88.01,12108.0,84.4238,84.5198,84.4238,84.4622,12108.0
2020-12-17 15:00:00,88.01,88.09,87.88,88.03,28520.0,84.4622,84.539,84.3375,84.4814,28520.0
2020-12-17 15:10:00,88.01,88.09,87.99,88.0,25248.0,84.4622,84.539,84.443,84.4526,25248.0
2020-12-17 15:20:00,88.03,88.03,87.92,87.95,13108.0,84.4814,84.4814,84.3758,84.4046,13108.0
2020-12-17 15:30:00,87.95,87.99,87.94,87.98,23200.0,84.4046,84.443,84.395,84.4334,23200.0
2020-12-17 15:40:00,87.93,88.04,87.88,87.88,40108.0,84.3854,84.491,84.3375,84.3375,40108.0
2020-12-17 15:50:00,87.96,88.06,87.91,87.96,59880.0,84.4142,84.5102,84.3662,84.4142,59880.0
2020-12-18 09:30:00,88.41,88.5,88.0,88.13,369420.0,84.8461,84.9325,84.4526,84.5774,369420.0
2020-12-18 09:40:00,87.92,88.18,87.92,88.03,4000.0,84.3758,84.6254,84.3758,84.4814,4000.0
2020-12-18 09:50:00,88.0,88.09,87.82,88.09,28468.0,84.4526,84.539,84.2799,84.539,28468.0
2020-12-18 10:00:00,88.08,88.08,87.85,87.99,15600.0,84.5294,84.5294,84.3087,84.443,15600.0
2020-12-18 10:10:00,88.01,88.31,87.99,88.31,8400.0,84.4622,84.7501,84.443,84.7501,8400.0
2020-12-18 10:20:00,88.3,88.67,88.24,88.59,9524.0,84.7405,85.0956,84.6829,85.0188,9524.0
2020-12-18 10:30:00,88.57,88.87,88.57,88.78,14008.0,84.9996,85.2875,84.9996,85.2012,14008.0
2020-12-18 10:40:00,88.86,88.87,88.64,88.8,13200.0,85.278,85.2875,85.0668,85.2204,13200.0
2020-12-18 10:50:00,88.64,88.66,88.44,88.55,7664.0,85.0668,85.086,84.8749,84.9804,7664.0
2020-12-18 11:00:00,88.47,88.53,88.36,88.53,6000.0,84.9037,84.9613,84.7981,84.9613,6000.0
2020-12-18 11:10:00,88.42,88.48,88.23,88.35,4800.0,84.8557,84.9133,84.6733,84.7885,4800.0
2020-12-18 11:20:00,88.38,88.61,88.33,88.33,19032.0,84.8173,85.038,84.7693,84.7693,19032.0
2020-12-18 11:30:00,88.2,88.26,88.07,88.24,10748.0,84.6446,84.7021,84.5198,84.6829,10748.0
2020-12-18 11:40:00,88.13,88.28,88.13,88.21,5200.0,84.5774,84.7213,84.5774,84.6542,5200.0
2020-12-18 11:50:00,88.26,88.29,88.12,88.29,12128.0,84.7021,84.7309,84.5678,84.7309,12128.0
2020-12-18 12:00:00,88.18,88.3,88.14,88.28,16380.0,84.6254,84.7405,84.587,84.7213,16380.0
2020-12-18 12:10:00,88.26,88.64,88.26,88.64,16232.0,84.7021,85.0668,84.7021,85.0668,16232.0
2020-12-18 12:20:00,88.6,88.61,88.49,88.51,10852.0,85.0284,85.038,84.9229,84.9421,10852.0
2020-12-18 12:30:00,88.49,88.62,88.49,88.6,7024.0,84.9229,85.0476,84.9229,85.0284,7024.0
2020-12-18 12:40:00,88.64,88.74,88.54,88.54,10836.0,85.0668,85.1628,84.9709,84.9709,10836.0
2020-12-18 12:50:00,88.52,88.61,88.47,88.56,15300.0,84.9517,85.038,84.9037,84.99,15300.0
2020-12-18 13:00:00,88.52,88.56,88.41,88.49,8400.0,84.9517,84.99,84.8461,84.9229,8400.0
2020-12-18 13:10:00,88.46,88.49,88.32,88.36,9208.0,84.8941,84.9229,84.7597,84.7981,9208.0
2020-12-18 13:20:00,88.39,88.39,88.23,88.3,10996.0,84.8269,84.8269,84.6733,84.7405,10996.0
2020-12-18 13:30:00,88.21,88.31,88.12,88.12,10236.0,84.6542,84.7501,84.5678,84.5678,10236.0
2020-12-18 13:40:00,88.15,88.2,88.13,88.14,2400.0,84.5966,84.6446,84.5774,84.587,2400.0
2020-12-18 13:50:00,88.13,88.25,88.13,88.25,15568.0,84.5774,84.6925,84.5774,84.6925,15568.0
2020-12-18 14:00:00,88.18,88.19,87.88,88.0,6000.0,84.6254,84.635,84.3375,84.4526,6000.0
2020-12-18 14:10:00,87.92,88.0,87.89,87.96,3144.0,84.3758,84.4526,84.3471,84.4142,3144.0
2020-12-18 14:20:00,87.9,87.92,87.79,87.91,14840.0,84.3567,84.3758,84.2511,84.3662,14840.0
2020-12-18 14:30:00,87.89,88.0,87.85,87.86,8020.0,84.3471,84.4526,84.3087,84.3183,8020.0
2020-12-18 14:40:00,87.75,87.8,87.57,87.68,10452.0,84.2127,84.2607,84.04,84.1455,10452.0
2020-12-18 14:50:00,87.72,87.76,87.6,87.76,10132.0,84.1839,84.2223,84.0687,84.2223,10132.0
2020-12-18 15:00:00,87.77,87.82,87.62,87.75,15468.0,84.2319,84.2799,84.0879,84.2127,15468.0
2020-12-18 15:10:00,87.79,87.79,87.67,87.75,13876.0,84.2511,84.2511,84.1359,84.2127,13876.0
2020-12-18 15:20:00,87.71,87.73,87.54,87.66,12000.0,84.1743,84.1935,84.0112,84.1263,12000.0
2020-12-18 15:30:00,87.6,87.79,87.43,87.44,20404.0,84.0687,84.2511,83.9056,83.9152,20404.0
2020-12-18 15:40:00,87.49,87.88,87.41,87.78,24152.0,83.9632,84.3375,83.8864,84.2415,24152.0
2020-12-18 15:50:00,87.91,88.88,87.81,88.59,209228.0,84.3662,85.2971,84.2703,85.0188,209228.0
2020-12-21 09:30:00,87.68,87.88,87.17,87.67,39316.0,84.1455,84.3375,83.6561,84.1359,39316.0
2020-12-21 09:40:00,87.67,87.73,86.86,86.86,18800.0,84.1359,84.1935,83.3586,83.3586,18800.0
2020-12-21 09:50:00,86.81,87.13,86.65,86.84,25688.0,83.3106,83.6177,83.157,83.3394,25688.0
2020-12-21 10:00:00,86.49,86.55,85.53,85.88,76904.0,83.0035,83.0611,82.0822,82.4181,76904.0
2020-12-21 10:10:00,85.69,85.81,85.26,85.26,34424.0,82.2357,82.3509,81.8231,81.8231,34424.0
2020-12-21 10:20:00,85.21,85.86,85.2,85.55,72476.0,81.7751,82.3989,81.7655,82.1014,72476.0
2020-12-21 10:30:00,85.58,85.73,85.06,85.24,57104.0,82.1302,82.2741,81.6311,81.8039,57104.0
2020-12-21 10:40:00,85.37,85.61,85.1,85.28,19856.0,81.9286,82.159,81.6695,81.8423,19856.0
2020-12-21 10:50:00,85.34,85.51,85.08,85.5,18596.0,81.8998,82.063,81.6503,82.0534,18596.0
2020-12-21 11:00:00,85.5,85.55,85.31,85.5,38036.0,82.0534,82.1014,81.8711,82.0534,38036.0
2020-12-21 11:10:00,85.46,85.5,85.28,85.4,20900.0,82.015,82.0534,81.8423,81.9574,20900.0
2020-12-21 11:20:00,85.42,85.56,85.38,85.49,15600.0,81.9766,82.111,81.9382,82.0438,15600.0
2020-12-21 11:30:00,85.46,85.77,85.46,85.77,12508.0,82.015,82.3125,82.015,82.3125,12508.0
2020-12-21 11:40:00,85.79,85.82,85.64,85.64,15788.0,82.3317,82.3605,82.1878,82.1878,15788.0
2020-12-21 11:50:00,85.78,85.81,85.52,85.56,17324.0,82.3221,82.3509,82.0726,82.111,17324.0
2020-12-21 12:00:00,85.61,85.67,85.46,85.61,35808.0,82.159,82.2165,82.015,82.159,35808.0
2020-12-21 12:10:00,85.53,85.83,85.53,85.76,17040.0,82.0822,82.3701,82.0822,82.3029,17040.0
2020-12-21 12:20:00,85.78,86.14,85.76,85.92,97144.0,82.3221,82.6676,82.3029,82.4565,97144.0
2020-12-21 12:30:00,85.97,86.08,85.92,86.06,28196.0,82.5045,82.61,82.4565,82.5908,28196.0
2020-12-21 12:40:00,86.01,86.39,85.98,86.34,16996.0,82.5428,82.9075,82.514,82.8595,16996.0
2020-12-21 12:50:00,86.42,86.68,86.42,86.57,14168.0,82.9363,83.1858,82.9363,83.0803,14168.0
2020-12-21 13:00:00,86.55,86.59,86.39,86.52,9368.0,83.0611,83.0995,82.9075,83.0323,9368.0
2020-12-21 13:10:00,86.51,86.51,86.35,86.38,13344.0,83.0227,83.0227,82.8691,82.8979,13344.0
2020-12-21 13:20:00,86.42,86.54,86.41,86.45,20120.0,82.9363,83.0515,82.9267,82.9651,20120.0
2020-12-21 13:30:00,86.47,86.66,86.47,86.64,13600.0,82.9843,83.1666,82.9843,83.1474,13600.0
2020-12-21 13:40:00,86.62,86.75,86.39,86.42,13008.0,83.1283,83.253,82.9075,82.9363,13008.0
2020-12-21 13:50:00,86.49,86.62,86.39,86.55,7844.0,83.0035,83.1283,82.9075,83.0611,7844.0
2020-12-21 14:00:00,86.53,86.55,86.4,86.46,5008.0,83.0419,83.0611,82.9171,82.9747,5008.0
2020-12-21 14:10:00,86.4,86.74,86.4,86.74,13756.0,82.9171,83.2434,82.9171,83.2434,13756.0
2020-12-21 14:20:00,86.71,86.99,86.71,86.95,9500.0,83.2146,83.4833,83.2146,83.4449,9500.0
2020-12-21 14:30:00,86.94,86.94,86.79,86.81,10956.0,83.4354,83.4354,83.2914,83.3106,10956.0
2020-12-21 14:40:00,86.83,86.92,86.82,86.85,7452.0,83.3298,83.4162,83.3202,83.349,7452.0
2020-12-21 14:50:00,86.77,86.85,86.58,86.84,12640.0,83.2722,83.349,83.0899,83.3394,12640.0
2020-12-21 15:00:00,86.85,86.98,86.84,86.88,8604.0,83.349,83.4737,83.3394,83.3778,8604.0
2020-12-21 15:10:00,86.76,86.85,86.72,86.75,12960.0,83.2626,83.349,83.2242,83.253,12960.0
2020-12-21 15:20:00,86.75,86.79,86.6,86.67,18312.0,83.253,83.2914,83.1091,83.1762,18312.0
2020-12-21 15:30:00,86.67,86.67,86.48,86.63,32708.0,83.1762,83.1762,82.9939,83.1378,32708.0
2020-12-21 15:40:00,86.73,86.78,86.53,86.59,35312.0,83.2338,83.2818,83.0419,83.0995,35312.0
2020-12-21 15:50:00,86.53,86.64,85.81,86.64,133688.0,83.0419,83.1474,82.3509,83.1474,133688.0
2020-12-22 09:30:00,84.5,85.5,84.33,84.83,102288.0,81.0937,82.0534,80.9306,81.4104,102288.0
2020-12-22 09:40:00,84.95,85.13,84.19,84.71,42040.0,81.5256,81.6983,80.7962,81.2952,42040.0
2020-12-22 09:50:00,84.72,84.82,84.36,84.5,34128.0,81.3048,81.4008,80.9594,81.0937,34128.0
2020-12-22 10:00:00,84.71,84.71,83.75,83.76,72864.0,81.2952,81.2952,80.3739,80.3835,72864.0
2020-12-22 10:10:00,83.94,84.38,83.53,84.26,134680.0,80.5563,80.9785,80.1628,80.8634,134680.0
2020-12-22 10:20:00,84.39,84.5,84.0,84.11,96148.0,80.9881,81.0937,80.6139,80.7194,96148.0
2020-12-22 10:30:00,84.33,85.86,84.33,85.47,105332.0,80.9306,82.3989,80.9306,82.0246,105332.0
2020-12-22 10:40:00,85.51,85.61,85.08,85.08,20104.0,82.063,82.159,81.6503,81.6503,20104.0
2020-12-22 10:50:00,85.14,85.49,85.14,85.26,14968.0,81.7079,82.0438,81.7079,81.8231,14968.0
2020-12-22 11:00:00,85.16,85.83,85.11,85.77,35524.0,81.7271,82.3701,81.6791,82.3125,35524.0
2020-12-22 11:10:00,85.89,85.96,85.26,85.96,19912.0,82.4277,82.4949,81.8231,82.4949,19912.0
2020-12-22 11:20:00,85.9,86.2,85.62,85.62,34176.0,82.4373,82.7252,82.1686,82.1686,34176.0
2020-12-22 11:30:00,85.52,85.6,85.06,85.12,26652.0,82.0726,82.1494,81.6311,81.6887,26652.0
2020-12-22 11:40:00,85.01,85.1,84.69,85.08,24592.0,81.5832,81.6695,81.2761,81.6503,24592.0
2020-12-22 11:50:00,85.13,85.49,85.0,85.29,37812.0,81.6983,82.0438,81.5736,81.8519,37812.0
2020-12-22 12:00:00,85.34,85.54,84.95,85.0,16136.0,81.8998,82.0918,81.5256,81.5736,16136.0
2020-12-22 12:10:00,85.02,85.32,84.96,85.32,22260.0,81.5927,81.8807,81.5352,81.8807,22260.0
2020-12-22 12:20:00,85.17,85.58,85.17,85.48,31168.0,81.7367,82.1302,81.7367,82.0342,31168.0
2020-12-22 12:30:00,85.56,85.78,85.45,85.78,18744.0,82.111,82.3221,82.0054,82.3221,18744.0
2020-12-22 12:40:00,85.73,85.74,85.48,85.51,17264.0,82.2741,82.2837,82.0342,82.063,17264.0
2020-12-22 12:50:00,85.55,86.04,85.55,86.04,29524.0,82.1014,82.5716,82.1014,82.5716,29524.0
2020-12-22 13:00:00,86.06,86.09,85.73,85.86,20088.0,82.5908,82.6196,82.2741,82.3989,20088.0
2020-12-22 13:10:00,85.78,85.88,85.66,85.77,21828.0,82.3221,82.4181,82.2069,82.3125,21828.0
2020-12-22 13:20:00,85.75,85.76,85.63,85.69,9400.0,82.2933,82.3029,82.1782,82.2357,9400.0
2020-12-22 13:30:00,85.81,85.85,85.6,85.69,30956.0,82.3509,82.3893,82.1494,82.2357,30956.0
2020-12-22 13:40:00,85.79,86.13,85.78,85.99,27932.0,82.3317,82.658,82.3221,82.5236,27932.0
2020-12-22 13:50:00,85.97,86.29,85.88,86.28,27360.0,82.5045,82.8116,82.4181,82.802,27360.0
2020-12-22 14:00:00,86.26,86.61,86.21,86.51,47684.0,82.7828,83.1187,82.7348,83.0227,47684.0
2020-12-22 14:10:00,86.63,86.73,86.52,86.67,20840.0,83.1378,83.2338,83.0323,83.1762,20840.0
2020-12-22 14:20:00,86.68,86.94,86.62,86.94,57492.0,83.1858,83.4354,83.1283,83.4354,57492.0
2020-12-22 14:30:00,86.85,87.0,86.74,86.78,27288.0,83.349,83.4929,83.2434,83.2818,27288.0
2020-12-22 14:40:00,86.71,86.89,86.5,86.89,95376.0,83.2146,83.3874,83.0131,83.3874,95376.0
2020-12-22 14:50:00,86.88,87.0,86.62,87.0,49392.0,83.3778,83.4929,83.1283,83.4929,49392.0
2020-12-22 15:00:00,87.04,87.04,86.85,86.85,12740.0,83.5313,83.5313,83.349,83.349,12740.0
2020-12-22 15:10:00,86.81,86.92,86.7,86.86,20048.0,83.3106,83.4162,83.205,83.3586,20048.0
2020-12-22 15:20:00,86.86,86.86,86.71,86.71,14000.0,83.3586,83.3586,83.2146,83.2146,14000.0
2020-12-22 15:30:00,86.7,86.94,86.64,86.79,26552.0,83.205,83.4354,83.1474,83.2914,26552.0
2020-12-22 15:40:00,86.83,86.89,86.67,86.67,67492.0,83.3298,83.3874,83.1762,83.1762,67492.0
2020-12-22 15:50:00,86.65,87.16,86.61,87.15,171900.0,83.157,83.6465,83.1187,83.6369,171900.0
2020-12-23 09:30:00,88.74,88.74,87.36,87.89,56284.0,85.1628,85.1628,83.8384,84.3471,56284.0
2020-12-23 09:40:00,87.61,88.29,87.56,88.25,12908.0,84.0783,84.7309,84.0304,84.6925,12908.0
2020-12-23 09:50:00,88.27,88.29,87.21,87.21,56392.0,84.7117,84.7309,83.6945,83.6945,56392.0
2020-12-23 10:00:00,87.12,87.12,86.57,86.75,13868.0,83.6081,83.6081,83.0803,83.253,13868.0
2020-12-23 10:10:00,86.64,86.68,85.93,85.95,12404.0,83.1474,83.1858,82.4661,82.4853,12404.0
2020-12-23 10:20:00,85.91,86.01,85.66,85.66,10480.0,82.4469,82.5428,82.2069,82.2069,10480.0
2020-12-23 10:30:00,85.57,85.83,85.57,85.73,20080.0,82.1206,82.3701,82.1206,82.2741,20080.0
2020-12-23 10:40:00,85.73,85.8,85.56,85.58,55600.0,82.2741,82.3413,82.111,82.1302,55600.0
2020-12-23 10:50:00,85.67,85.67,85.28,85.48,24412.0,82.2165,82.2165,81.8423,82.0342,24412.0
2020-12-23 11:00:00,85.38,85.63,85.29,85.53,16680.0,81.9382,82.1782,81.8519,82.0822,16680.0
2020-12-23 11:10:00,85.42,86.07,85.42,86.07,32316.0,81.9766,82.6004,81.9766,82.6004,32316.0
2020-12-23 11:20:00,86.0,86.0,85.59,85.59,13256.0,82.5332,82.5332,82.1398,82.1398,13256.0
2020-12-23 11:30:00,85.56,85.83,85.56,85.79,11556.0,82.111,82.3701,82.111,82.3317,11556.0
2020-12-23 11:40:00,85.92,85.98,85.67,85.67,6180.0,82.4565,82.514,82.2165,82.2165,6180.0
2020-12-23 11:50:00,85.85,85.85,85.64,85.64,4660.0,82.3893,82.3893,82.1878,82.1878,4660.0
2020-12-23 12:00:00,85.65,85.65,85.38,85.46,10520.0,82.1974,82.1974,81.9382,82.015,10520.0
2020-12-23 12:10:00,85.48,85.48,85.39,85.41,3200.0,82.0342,82.0342,81.9478,81.967,3200.0
2020-12-23 12:20:00,85.41,85.41,85.16,85.34,32416.0,81.967,81.967,81.7271,81.8998,32416.0
2020-12-23 12:30:00,85.45,85.54,85.34,85.41,29008.0,82.0054,82.0918,81.8998,81.967,29008.0
2020-12-23 12:40:00,85.43,85.54,85.43,85.44,8096.0,81.9862,82.0918,81.9862,81.9958,8096.0
2020-12-23 12:50:00,85.38,85.38,85.23,85.26,10400.0,81.9382,81.9382,81.7943,81.8231,10400.0
2020-12-23 13:00:00,85.23,85.23,85.02,85.22,15332.0,81.7943,81.7943,81.5927,81.7847,15332.0
2020-12-23 13:10:00,85.31,85.32,85.16,85.2,15844.0,81.8711,81.8807,81.7271,81.7655,15844.0
2020-12-23 13:20:00,85.2,85.27,85.15,85.25,20452.0,81.7655,81.8327,81.7175,81.8135,20452.0
2020-12-23 13:30:00,85.28,85.55,85.21,85.42,17484.0,81.8423,82.1014,81.7751,81.9766,17484.0
2020-12-23 13:40:00,85.49,85.49,85.39,85.45,4400.0,82.0438,82.0438,81.9478,82.0054,4400.0
2020-12-23 13:50:00,85.42,85.42,85.25,85.26,9468.0,81.9766,81.9766,81.8135,81.8231,9468.0
2020-12-23 14:00:00,85.27,85.39,85.23,85.23,13540.0,81.8327,81.9478,81.7943,81.7943,13540.0
2020-12-23 14:10:00,85.14,85.25,85.1,85.24,15600.0,81.7079,81.8135,81.6695,81.8039,15600.0
2020-12-23 14:20:00,85.28,85.34,85.24,85.28,25692.0,81.8423,81.8998,81.8039,81.8423,25692.0
2020-12-23 14:30:00,85.29,85.32,85.24,85.26,24024.0,81.8519,81.8807,81.8039,81.8231,24024.0
2020-12-23 14:40:00,85.26,85.37,85.26,85.33,25992.0,81.8231,81.9286,81.8231,81.8903,25992.0
2020-12-23 14:50:00,85.34,85.34,85.17,85.2,13004.0,81.8998,81.8998,81.7367,81.7655,13004.0
2020-12-23 15:00:00,85.23,85.31,85.18,85.26,10548.0,81.7943,81.8711,81.7463,81.8231,10548.0
2020-12-23 15:10:00,85.26,85.36,85.22,85.25,30348.0,81.8231,81.919,81.7847,81.8135,30348.0
2020-12-23 15:20:00,85.28,85.28,85.15,85.22,24960.0,81.8423,81.8423,81.7175,81.7847,24960.0
2020-12-23 15:30:00,85.25,85.36,85.13,85.29,46028.0,81.8135,81.919,81.6983,81.8519,46028.0
2020-12-23 15:40:00,85.33,85.37,85.2,85.28,49328.0,81.8903,81.9286,81.7655,81.8423,49328.0
2020-12-23 15:50:00,85.24,85.26,84.84,84.84,237120.0,81.8039,81.8231,81.42,81.42,237120.0
2020-12-24 09:30:00,85.28,85.56,85.22,85.22,22156.0,81.8423,82.111,81.7847,81.7847,22156.0
2020-12-24 09:40:00,85.25,85.37,85.08,85.08,7296.0,81.8135,81.9286,81.6503,81.6503,7296.0
2020-12-24 09:50:00,85.07,85.07,84.82,84.94,5032.0,81.6407,81.6407,81.4008,81.516,5032.0
2020-12-24 10:00:00,84.96,84.96,84.59,84.68,12888.0,81.5352,81.5352,81.1801,81.2665,12888.0
2020-12-24 10:10:00,84.61,84.61,84.3,84.39,17404.0,81.1993,81.1993,80.9018,80.9881,17404.0
2020-12-24 10:20:00,84.42,84.51,84.41,84.46,26128.0,81.0169,81.1033,81.0073,81.0553,26128.0
2020-12-24 10:30:00,84.42,84.59,84.31,84.31,11876.0,81.0169,81.1801,80.9114,80.9114,11876.0
2020-12-24 10:40:00,84.32,84.33,84.1,84.16,17840.0,80.921,80.9306,80.7098,80.7674,17840.0
2020-12-24 10:50:00,84.2,84.42,84.2,84.33,8356.0,80.8058,81.0169,80.8058,80.9306,8356.0
2020-12-24 11:00:00,84.36,84.65,84.34,84.6,11696.0,80.9594,81.2377,80.9402,81.1897,11696.0
2020-12-24 11:10:00,84.63,84.66,84.5,84.52,18780.0,81.2185,81.2473,81.0937,81.1129,18780.0
2020-12-24 11:20:00,84.57,84.63,84.48,84.53,18680.0,81.1609,81.2185,81.0745,81.1225,18680.0
2020-12-24 11:30:00,84.49,84.55,84.39,84.42,12832.0,81.0841,81.1417,80.9881,81.0169,12832.0
2020-12-24 11:40:00,84.4,84.44,84.32,84.36,10860.0,80.9977,81.0361,80.921,80.9594,10860.0
2020-12-24 11:50:00,84.35,84.58,84.35,84.58,12648.0,80.9498,81.1705,80.9498,81.1705,12648.0
2020-12-24 12:00:00,84.57,84.64,84.55,84.63,8076.0,81.1609,81.2281,81.1417,81.2185,8076.0
2020-12-24 12:10:00,84.81,84.89,84.67,84.67,6236.0,81.3912,81.468,81.2569,81.2569,6236.0
2020-12-24 12:20:00,84.7,84.73,84.51,84.61,19628.0,81.2856,81.3144,81.1033,81.1993,19628.0
2020-12-24 12:30:00,84.61,84.64,84.5,84.6,22644.0,81.1993,81.2281,81.0937,81.1897,22644.0
2020-12-24 12:40:00,84.61,84.61,84.45,84.48,69752.0,81.1993,81.1993,81.0457,81.0745,69752.0
2020-12-24 12:50:00,84.52,84.6,84.37,84.59,63136.0,81.1129,81.1897,80.969,81.1801,63136.0
2020-12-28 09:30:00,85.75,87.37,85.54,87.19,236976.0,82.2933,83.848,82.0918,83.6753,236976.0
2020-12-28 09:40:00,87.19,87.2,86.53,86.84,81584.0,83.6753,83.6849,83.0419,83.3394,81584.0
2020-12-28 09:50:00,86.85,87.3,86.67,86.91,92172.0,83.349,83.7808,83.1762,83.4066,92172.0
2020-12-28 10:00:00,86.97,87.13,86.65,86.65,28680.0,83.4641,83.6177,83.157,83.157,28680.0
2020-12-28 10:10:00,86.81,87.02,86.71,87.02,21712.0,83.3106,83.5121,83.2146,83.5121,21712.0
2020-12-28 10:20:00,87.07,87.12,86.91,86.92,8372.0,83.5601,83.6081,83.4066,83.4162,8372.0
2020-12-28 10:30:00,86.82,87.02,86.82,87.02,4076.0,83.3202,83.5121,83.3202,83.5121,4076.0
2020-12-28 10:40:00,86.94,86.94,86.76,86.8,11912.0,83.4354,83.4354,83.2626,83.301,11912.0
2020-12-28 10:50:00,86.86,87.06,86.86,87.0,7600.0,83.3586,83.5505,83.3586,83.4929,7600.0
2020-12-28 11:00:00,86.96,87.26,86.94,87.21,15496.0,83.4545,83.7425,83.4354,83.6945,15496.0
2020-12-28 11:10:00,87.21,87.28,86.94,87.1,122584.0,83.6945,83.7616,83.4354,83.5889,122584.0
2020-12-28 11:20:00,87.06,87.08,86.91,87.0,20540.0,83.5505,83.5697,83.4066,83.4929,20540.0
2020-12-28 11:30:00,87.05,87.07,86.92,86.99,20852.0,83.5409,83.5601,83.4162,83.4833,20852.0
2020-12-28 11:40:00,87.0,87.1,86.97,87.03,18436.0,83.4929,83.5889,83.4641,83.5217,18436.0
2020-12-28 11:50:00,87.0,87.03,86.86,86.97,58464.0,83.4929,83.5217,83.3586,83.4641,58464.0
2020-12-28 12:00:00,86.99,87.02,86.93,87.01,19956.0,83.4833,83.5121,83.4258,83.5025,19956.0
2020-12-28 12:10:00,87.0,87.01,86.87,86.96,32396.0,83.4929,83.5025,83.3682,83.4545,32396.0
2020-12-28 12:20:00,86.96,87.06,86.9,86.97,41312.0,83.4545,83.5505,83.397,83.4641,41312.0
2020-12-28 12:30:00,86.97,87.14,86.94,87.08,66420.0,83.4641,83.6273,83.4354,83.5697,66420.0
2020-12-28 12:40:00,87.05,87.13,87.01,87.11,9416.0,83.5409,83.6177,83.5025,83.5985,9416.0
2020-12-28 12:50:00,87.13,87.31,87.05,87.3,23768.0,83.6177,83.7904,83.5409,83.7808,23768.0
2020-12-28 13:00:00,87.33,87.57,87.33,87.5,21504.0,83.8096,84.04,83.8096,83.9728,21504.0
2020-12-28 13:10:00,87.46,87.58,87.42,87.58,39536.0,83.9344,84.0496,83.896,84.0496,39536.0
2020-12-28 13:20:00,87.63,87.83,87.57,87.83,8472.0,84.0975,84.2895,84.04,84.2895,8472.0
2020-12-28 13:30:00,87.85,88.5,87.85,88.43,176308.0,84.3087,84.9325,84.3087,84.8653,176308.0
2020-12-28 13:40:00,88.4,88.67,88.13,88.57,94488.0,84.8365,85.0956,84.5774,84.9996,94488.0
2020-12-28 13:50:00,88.54,88.77,88.46,88.54,37636.0,84.9709,85.1916,84.8941,84.9709,37636.0
2020-12-28 14:00:00,88.58,88.83,88.58,88.83,38248.0,85.0092,85.2492,85.0092,85.2492,38248.0
2020-12-28 14:10:00,88.77,89.36,88.76,89.23,96388.0,85.1916,85.7578,85.182,85.633,96388.0
2020-12-28 14:20:00,89.21,89.45,88.76,89.31,212656.0,85.6138,85.8442,85.182,85.7098,212656.0
2020-12-28 14:30:00,89.24,89.55,89.02,89.07,108584.0,85.6426,85.9401,85.4315,85.4795,108584.0
2020-12-28 14:40:00,89.16,89.52,89.13,89.39,89568.0,85.5659,85.9113,85.5371,85.7866,89568.0
2020-12-28 14:50:00,89.31,89.38,88.72,88.86,132748.0,85.7098,85.777,85.1436,85.278,132748.0
2020-12-28 15:00:00,88.86,88.98,88.67,88.75,33248.0,85.278,85.3931,85.0956,85.1724,33248.0
2020-12-28 15:10:00,88.7,88.7,88.44,88.53,23332.0,85.1244,85.1244,84.8749,84.9613,23332.0
2020-12-28 15:20:00,88.55,88.55,88.29,88.33,23552.0,84.9804,84.9804,84.7309,84.7693,23552.0
2020-12-28 15:30:00,88.25,88.32,88.07,88.1,31524.0,84.6925,84.7597,84.5198,84.5486,31524.0
2020-12-28 15:40:00,88.07,88.31,88.03,88.16,40952.0,84.5198,84.7501,84.4814,84.6062,40952.0
2020-12-28 15:50:00,88.26,88.73,88.24,88.56,235152.0,84.7021,85.1532,84.6829,84.99,235152.0
2020-12-29 09:30:00,89.41,89.49,88.27,89.23,33784.0,85.8058,85.8826,84.7117,85.633,33784.0
2020-12-29 09:40:00,89.1,89.2,88.56,88.91,14740.0,85.5083,85.6042,84.99,85.3259,14740.0
2020-12-29 09:50:00,88.84,89.01,88.3,88.32,111476.0,85.2588,85.4219,84.7405,84.7597,111476.0
2020-12-29 10:00:00,88.48,88.48,87.5,87.9,26032.0,84.9133,84.9133,83.9728,84.3567,26032.0
2020-12-29 10:10:00,87.86,87.86,87.35,87.54,15472.0,84.3183,84.3183,83.8288,84.0112,15472.0
2020-12-29 10:20:00,87.51,87.66,87.32,87.32,9780.0,83.9824,84.1263,83.8,83.8,9780.0
2020-12-29 10:30:00,87.25,87.66,87.1,87.5,45692.0,83.7329,84.1263,83.5889,83.9728,45692.0
2020-12-29 10:40:00,87.5,87.61,87.35,87.47,37748.0,83.9728,84.0783,83.8288,83.944,37748.0
2020-12-29 10:50:00,87.48,87.51,87.06,87.23,33284.0,83.9536,83.9824,83.5505,83.7137,33284.0
2020-12-29 11:00:00,87.23,87.23,87.01,87.11,8952.0,83.7137,83.7137,83.5025,83.5985,8952.0
2020-12-29 11:10:00,87.02,87.11,86.88,86.89,9396.0,83.5121,83.5985,83.3778,83.3874,9396.0
2020-12-29 11:20:00,86.95,87.12,86.88,86.88,9344.0,83.4449,83.6081,83.3778,83.3778,9344.0
2020-12-29 11:30:00,86.88,87.08,86.88,87.0,5200.0,83.3778,83.5697,83.3778,83.4929,5200.0
2020-12-29 11:40:00,87.06,87.06,86.86,86.87,3600.0,83.5505,83.5505,83.3586,83.3682,3600.0
2020-12-29 11:50:00,86.97,86.97,86.66,86.7,13368.0,83.4641,83.4641,83.1666,83.205,13368.0
2020-12-29 12:00:00,86.68,86.8,86.64,86.74,4468.0,83.1858,83.301,83.1474,83.2434,4468.0
2020-12-29 12:10:00,86.75,86.76,86.58,86.66,5608.0,83.253,83.2626,83.0899,83.1666,5608.0
2020-12-29 12:20:00,86.57,86.57,86.39,86.39,1600.0,83.0803,83.0803,82.9075,82.9075,1600.0
2020-12-29 12:30:00,86.25,86.25,85.91,85.91,4260.0,82.7732,82.7732,82.4469,82.4469,4260.0
2020-12-29 12:40:00,86.06,86.32,85.94,86.32,12532.0,82.5908,82.8403,82.4757,82.8403,12532.0
2020-12-29 12:50:00,86.27,86.43,86.13,86.38,20888.0,82.7924,82.9459,82.658,82.8979,20888.0
2020-12-29 13:00:00,86.39,86.44,86.16,86.29,48720.0,82.9075,82.9555,82.6868,82.8116,48720.0
2020-12-29 13:10:00,86.29,86.43,86.18,86.33,39752.0,82.8116,82.9459,82.706,82.8499,39752.0
2020-12-29 13:20:00,86.39,86.54,86.21,86.54,27096.0,82.9075,83.0515,82.7348,83.0515,27096.0
2020-12-29 13:30:00,86.54,86.54,86.2,86.27,97200.0,83.0515,83.0515,82.7252,82.7924,97200.0
2020-12-29 13:40:00,86.29,86.51,86.27,86.44,22908.0,82.8116,83.0227,82.7924,82.9555,22908.0
2020-12-29 13:50:00,86.49,86.5,86.26,86.39,24252.0,83.0035,83.0131,82.7828,82.9075,24252.0
2020-12-29 14:00:00,86.31,86.69,86.24,86.36,54432.0,82.8307,83.1954,82.7636,82.8787,54432.0
2020-12-29 14:10:00,86.49,86.58,86.35,86.39,18188.0,83.0035,83.0899,82.8691,82.9075,18188.0
2020-12-29 14:20:00,86.47,86.5,86.24,86.24,25444.0,82.9843,83.0131,82.7636,82.7636,25444.0
2020-12-29 14:30:00,86.26,86.48,86.26,86.44,8800.0,82.7828,82.9939,82.7828,82.9555,8800.0
2020-12-29 14:40:00,86.43,86.81,86.43,86.76,17900.0,82.9459,83.3106,82.9459,83.2626,17900.0
2020-12-29 14:50:00,86.75,86.76,86.51,86.64,16200.0,83.253,83.2626,83.0227,83.1474,16200.0
2020-12-29 15:00:00,86.56,86.56,86.46,86.47,6400.0,83.0707,83.0707,82.9747,82.9843,6400.0
2020-12-29 15:10:00,86.5,86.77,86.5,86.6,20388.0,83.0131,83.2722,83.0131,83.1091,20388.0
2020-12-29 15:20:00,86.58,87.02,86.58,87.02,16400.0,83.0899,83.5121,83.0899,83.5121,16400.0
2020-12-29 15:30:00,86.95,87.1,86.87,87.08,21668.0,83.4449,83.5889,83.3682,83.5697,21668.0
2020-12-29 15:40:00,87.01,87.11,86.88,86.9,34800.0,83.5025,83.5985,83.3778,83.397,34800.0
2020-12-29 15:50:00,86.83,87.0,86.76,86.86,77256.0,83.3298,83.4929,83.2626,83.3586,77256.0
2020-12-30 09:30:00,86.92,87.54,86.69,87.44,36352.0,83.4162,84.0112,83.1954,83.9152,36352.0
2020-12-30 09:40:00,87.39,87.55,87.29,87.55,8000.0,83.8672,84.0208,83.7712,84.0208,8000.0
2020-12-30 09:50:00,87.5,87.55,87.5,87.55,2400.0,83.9728,84.0208,83.9728,84.0208,2400.0
2020-12-30 10:00:00,87.37,87.72,87.25,87.31,29700.0,83.848,84.1839,83.7329,83.7904,29700.0
2020-12-30 10:10:00,87.33,87.56,87.14,87.42,21676.0,83.8096,84.0304,83.6273,83.896,21676.0
2020-12-30 10:20:00,87.49,87.75,87.42,87.75,6800.0,83.9632,84.2127,83.896,84.2127,6800.0
2020-12-30 10:30:00,87.81,87.94,87.61,87.61,6008.0,84.2703,84.395,84.0783,84.0783,6008.0
2020-12-30 10:40:00,87.67,87.82,87.58,87.79,9156.0,84.1359,84.2799,84.0496,84.2511,9156.0
2020-12-30 10:50:00,87.7,87.72,87.49,87.49,8000.0,84.1647,84.1839,83.9632,83.9632,8000.0
2020-12-30 11:00:00,87.44,87.73,87.42,87.73,26332.0,83.9152,84.1935,83.896,84.1935,26332.0
2020-12-30 11:10:00,87.62,87.71,87.35,87.54,34312.0,84.0879,84.1743,83.8288,84.0112,34312.0
2020-12-30 11:20:00,87.48,87.68,87.47,87.57,53200.0,83.9536,84.1455,83.944,84.04,53200.0
2020-12-30 11:30:00,87.61,87.67,87.39,87.61,54780.0,84.0783,84.1359,83.8672,84.0783,54780.0
2020-12-30 11:40:00,87.6,87.69,87.58,87.63,21204.0,84.0687,84.1551,84.0496,84.0975,21204.0
2020-12-30 11:50:00,87.71,87.97,87.71,87.97,4800.0,84.1743,84.4238,84.1743,84.4238,4800.0
2020-12-30 12:00:00,88.0,88.17,87.73,87.93,22048.0,84.4526,84.6158,84.1935,84.3854,22048.0
2020-12-30 12:10:00,87.92,88.33,87.92,88.32,14456.0,84.3758,84.7693,84.3758,84.7597,14456.0
2020-12-30 12:20:00,88.2,88.29,88.16,88.16,6400.0,84.6446,84.7309,84.6062,84.6062,6400.0
2020-12-30 12:30:00,88.11,88.13,88.01,88.01,4600.0,84.5582,84.5774,84.4622,84.4622,4600.0
2020-12-30 12:40:00,88.01,88.09,87.8,87.86,7996.0,84.4622,84.539,84.2607,84.3183,7996.0
2020-12-30 12:50:00,87.81,88.02,87.81,87.95,4800.0,84.2703,84.4718,84.2703,84.4046,4800.0
2020-12-30 13:00:00,88.03,88.04,88.0,88.0,4080.0,84.4814,84.491,84.4526,84.4526,4080.0
2020-12-30 13:10:00,88.06,88.19,87.96,88.08,20000.0,84.5102,84.635,84.4142,84.5294,20000.0
2020-12-30 13:20:00,88.11,88.2,88.0,88.12,25044.0,84.5582,84.6446,84.4526,84.5678,25044.0
2020-12-30 13:30:00,88.1,88.13,88.0,88.05,12468.0,84.5486,84.5774,84.4526,84.5006,12468.0
2020-12-30 13:40:00,88.08,88.08,87.92,88.02,4444.0,84.5294,84.5294,84.3758,84.4718,4444.0
2020-12-30 13:50:00,87.93,87.93,87.76,87.76,3336.0,84.3854,84.3854,84.2223,84.2223,3336.0
2020-12-30 14:00:00,87.73,87.8,87.73,87.8,4760.0,84.1935,84.2607,84.1935,84.2607,4760.0
2020-12-30 14:10:00,87.8,87.85,87.68,87.71,6392.0,84.2607,84.3087,84.1455,84.1743,6392.0
2020-12-30 14:20:00,87.66,87.66,87.54,87.6,6000.0,84.1263,84.1263,84.0112,84.0687,6000.0
2020-12-30 14:30:00,87.59,87.63,87.52,87.52,4672.0,84.0591,84.0975,83.992,83.992,4672.0
2020-12-30 14:40:00,87.56,87.6,87.55,87.58,3600.0,84.0304,84.0687,84.0208,84.0496,3600.0
2020-12-30 14:50:00,87.56,87.6,87.47,87.55,24252.0,84.0304,84.0687,83.944,84.0208,24252.0
2020-12-30 15:00:00,87.52,87.55,87.36,87.53,9600.0,83.992,84.0208,83.8384,84.0016,9600.0
2020-12-30 15:10:00,87.45,87.56,87.44,87.51,7200.0,83.9248,84.0304,83.9152,83.9824,7200.0
2020-12-30 15:20:00,87.51,87.6,87.48,87.53,13976.0,83.9824,84.0687,83.9536,84.0016,13976.0
2020-12-30 15:30:00,87.41,87.45,87.34,87.34,7764.0,83.8864,83.9248,83.8192,83.8192,7764.0
2020-12-30 15:40:00,87.37,87.5,87.33,87.39,9648.0,83.848,83.9728,83.8096,83.8672,9648.0
2020-12-30 15:50:00,87.42,87.65,87.39,87.57,57540.0,83.896,84.1167,83.8672,84.04,57540.0
2020-12-31 09:30:00,87.63,87.63,87.25,87.31,18080.0,84.0975,84.0975,83.7329,83.7904,18080.0
2020-12-31 09:40:00,87.38,87.56,87.38,87.46,13600.0,83.8576,84.0304,83.8576,83.9344,13600.0
2020-12-31 09:50:00,87.41,87.49,87.23,87.49,10800.0,83.8864,83.9632,83.7137,83.9632,10800.0
2020-12-31 10:00:00,87.27,87.85,87.27,87.66,4844.0,83.752,84.3087,83.752,84.1263,4844.0
2020-12-31 10:10:00,87.53,87.85,87.51,87.77,5340.0,84.0016,84.3087,83.9824,84.2319,5340.0
2020-12-31 10:20:00,87.82,87.86,87.63,87.73,5324.0,84.2799,84.3183,84.0975,84.1935,5324.0
2020-12-31 10:30:00,87.86,87.86,87.75,87.81,2600.0,84.3183,84.3183,84.2127,84.2703,2600.0
2020-12-31 10:40:00,87.83,88.0,87.83,87.97,7696.0,84.2895,84.4526,84.2895,84.4238,7696.0
2020-12-31 10:50:00,87.86,88.04,87.84,88.03,10144.0,84.3183,84.491,84.2991,84.4814,10144.0
2020-12-31 11:00:00,87.91,87.91,87.83,87.89,8336.0,84.3662,84.3662,84.2895,84.3471,8336.0
2020-12-31 11:10:00,87.92,88.08,87.89,88.03,5684.0,84.3758,84.5294,84.3471,84.4814,5684.0
2020-12-31 11:20:00,88.03,88.07,87.95,88.0,4400.0,84.4814,84.5198,84.4046,84.4526,4400.0
2020-12-31 11:30:00,87.92,87.92,87.52,87.52,10616.0,84.3758,84.3758,83.992,83.992,10616.0
2020-12-31 11:40:00,87.48,87.54,87.28,87.41,9248.0,83.9536,84.0112,83.7616,83.8864,9248.0
2020-12-31 11:50:00,87.37,87.45,87.32,87.36,11232.0,83.848,83.9248,83.8,83.8384,11232.0
2020-12-31 12:00:00,87.37,87.67,87.37,87.55,18952.0,83.848,84.1359,83.848,84.0208,18952.0
2020-12-31 12:10:00,87.55,87.6,87.55,87.58,9364.0,84.0208,84.0687,84.0208,84.0496,9364.0
2020-12-31 12:20:00,87.54,87.67,87.54,87.67,10204.0,84.0112,84.1359,84.0112,84.1359,10204.0
2020-12-31 12:30:00,87.74,87.94,87.74,87.86,10816.0,84.2031,84.395,84.2031,84.3183,10816.0
2020-12-31 12:40:00,87.98,88.05,87.88,88.04,11268.0,84.4334,84.5006,84.3375,84.491,11268.0
2020-12-31 12:50:00,88.03,88.05,87.99,87.99,5600.0,84.4814,84.5006,84.443,84.443,5600.0
2020-12-31 13:00:00,87.99,87.99,87.91,87.92,5600.0,84.443,84.443,84.3662,84.3758,5600.0
2020-12-31 13:10:00,87.93,88.0,87.8,88.0,8944.0,84.3854,84.4526,84.2607,84.4526,8944.0
2020-12-31 13:20:00,87.99,87.99,87.83,87.86,5676.0,84.443,84.443,84.2895,84.3183,5676.0
2020-12-31 13:30:00,87.83,87.83,87.58,87.58,4860.0,84.2895,84.2895,84.0496,84.0496,4860.0
2020-12-31 13:40:00,87.54,87.7,87.45,87.67,16132.0,84.0112,84.1647,83.9248,84.1359,16132.0
2020-12-31 13:50:00,87.67,87.83,87.64,87.83,4800.0,84.1359,84.2895,84.1071,84.2895,4800.0
2020-12-31 14:00:00,87.78,87.79,87.71,87.78,6000.0,84.2415,84.2511,84.1743,84.2415,6000.0
2020-12-31 14:10:00,87.78,88.39,87.78,88.21,24164.0,84.2415,84.8269,84.2415,84.6542,24164.0
2020-12-31 14:20:00,88.15,88.15,88.07,88.07,3200.0,84.5966,84.5966,84.5198,84.5198,3200.0
2020-12-31 14:30:00,88.09,88.3,88.04,88.3,8432.0,84.539,84.7405,84.491,84.7405,8432.0
2020-12-31 14:40:00,88.36,88.5,88.36,88.38,12000.0,84.7981,84.9325,84.7981,84.8173,12000.0
2020-12-31 14:50:00,88.34,88.34,88.08,88.08,4000.0,84.7789,84.7789,84.5294,84.5294,4000.0
2020-12-31 15:00:00,88.1,88.32,88.1,88.22,14000.0,84.5486,84.7597,84.5486,84.6638,14000.0
2020-12-31 15:10:00,88.23,88.29,88.11,88.11,21520.0,84.6733,84.7309,84.5582,84.5582,21520.0
2020-12-31 15:20:00,88.11,88.16,88.06,88.11,11324.0,84.5582,84.6062,84.5102,84.5582,11324.0
2020-12-31 15:30:00,88.14,88.24,88.05,88.13,12000.0,84.587,84.6829,84.5006,84.5774,12000.0
2020-12-31 15:40:00,88.03,88.27,87.98,88.08,21452.0,84.4814,84.7117,84.4334,84.5294,21452.0
2020-12-31 15:50:00,88.2,88.44,88.14,88.22,90496.0,84.6446,84.8749,84.587,84.6638,90496.0
2021-01-04 09:30:00,88.49,88.69,88.07,88.15,54972.0,84.9229,85.1148,84.5198,84.5966,54972.0
2021-01-04 09:40:00,88.19,88.24,87.96,87.99,17876.0,84.635,84.6829,84.4142,84.443,17876.0
2021-01-04 09:50:00,87.98,88.2,87.84,88.09,36364.0,84.4334,84.6446,84.2991,84.539,36364.0
2021-01-04 10:00:00,88.02,88.1,87.86,88.03,15688.0,84.4718,84.5486,84.3183,84.4814,15688.0
2021-01-04 10:10:00,88.06,88.28,87.99,88.22,28800.0,84.5102,84.7213,84.443,84.6638,28800.0
2021-01-04 10:20:00,88.2,88.22,87.79,87.79,13952.0,84.6446,84.6638,84.2511,84.2511,13952.0
2021-01-04 10:30:00,87.92,87.92,87.25,87.37,18636.0,84.3758,84.3758,83.7329,83.848,18636.0
2021-01-04 10:40:00,87.34,87.56,86.97,87.08,20956.0,83.8192,84.0304,83.4641,83.5697,20956.0
2021-01-04 10:50:00,87.01,87.01,86.64,86.95,32620.0,83.5025,83.5025,83.1474,83.4449,32620.0
2021-01-04 11:00:00,86.99,87.2,86.67,86.95,146856.0,83.4833,83.6849,83.1762,83.4449,146856.0
2021-01-04 11:10:00,87.0,87.0,86.44,86.63,42184.0,83.4929,83.4929,82.9555,83.1378,42184.0
2021-01-04 11:20:00,86.63,86.81,86.38,86.61,30000.0,83.1378,83.3106,82.8979,83.1187,30000.0
2021-01-04 11:30:00,86.56,86.66,86.44,86.55,11620.0,83.0707,83.1666,82.9555,83.0611,11620.0
2021-01-04 11:40:00,86.48,86.53,86.23,86.46,12768.0,82.9939,83.0419,82.754,82.9747,12768.0
2021-01-04 11:50:00,86.47,86.6,86.31,86.41,64948.0,82.9843,83.1091,82.8307,82.9267,64948.0
2021-01-04 12:00:00,86.4,86.55,86.25,86.46,184276.0,82.9171,83.0611,82.7732,82.9747,184276.0
2021-01-04 12:10:00,86.46,86.5,85.71,86.07,28244.0,82.9747,83.0131,82.2549,82.6004,28244.0
2021-01-04 12:20:00,86.03,86.34,86.03,86.28,24224.0,82.562,82.8595,82.562,82.802,24224.0
2021-01-04 12:30:00,86.23,86.36,86.13,86.13,26276.0,82.754,82.8787,82.658,82.658,26276.0
2021-01-04 12:40:00,86.13,86.34,86.02,86.06,35588.0,82.658,82.8595,82.5524,82.5908,35588.0
2021-01-04 12:50:00,86.06,86.55,86.01,86.55,23780.0,82.5908,83.0611,82.5428,83.0611,23780.0
2021-01-04 13:00:00,86.57,86.57,86.35,86.35,42044.0,83.0803,83.0803,82.8691,82.8691,42044.0
2021-01-04 13:10:00,86.42,86.58,86.38,86.58,31896.0,82.9363,83.0899,82.8979,83.0899,31896.0
2021-01-04 13:20:00,86.52,86.85,86.5,86.72,15640.0,83.0323,83.349,83.0131,83.2242,15640.0
2021-01-04 13:30:00,86.65,86.65,86.49,86.54,9200.0,83.157,83.157,83.0035,83.0515,9200.0
2021-01-04 13:40:00,86.63,86.71,86.51,86.58,13100.0,83.1378,83.2146,83.0227,83.0899,13100.0
2021-01-04 13:50:00,86.7,87.14,86.67,87.06,8440.0,83.205,83.6273,83.1762,83.5505,8440.0
2021-01-04 14:00:00,87.13,87.13,86.63,86.76,96440.0,83.6177,83.6177,83.1378,83.2626,96440.0
2021-01-04 14:10:00,86.73,86.8,86.63,86.65,30484.0,83.2338,83.301,83.1378,83.157,30484.0
2021-01-04 14:20:00,86.72,86.75,86.22,86.26,49980.0,83.2242,83.253,82.7444,82.7828,49980.0
2021-01-04 14:30:00,86.15,86.25,85.58,85.72,22800.0,82.6772,82.7732,82.1302,82.2645,22800.0
2021-01-04 14:40:00,85.76,85.91,85.67,85.78,28000.0,82.3029,82.4469,82.2165,82.3221,28000.0
2021-01-04 14:50:00,85.74,86.04,85.71,86.02,13960.0,82.2837,82.5716,82.2549,82.5524,13960.0
2021-01-04 15:00:00,86.04,86.06,85.74,86.0,17976.0,82.5716,82.5908,82.2837,82.5332,17976.0
2021-01-04 15:10:00,86.03,86.34,86.03,86.17,19444.0,82.562,82.8595,82.562,82.6964,19444.0
2021-01-04 15:20:00,86.15,86.41,86.03,86.08,55492.0,82.6772,82.9267,82.562,82.61,55492.0
2021-01-04 15:30:00,85.94,86.15,85.87,86.08,67868.0,82.4757,82.6772,82.4085,82.61,67868.0
2021-01-04 15:40:00,86.09,86.35,85.99,86.34,71072.0,82.6196,82.8691,82.5236,82.8595,71072.0
2021-01-04 15:50:00,86.39,86.7,85.58,85.9,344180.0,82.9075,83.205,82.1302,82.4373,344180.0
2021-01-05 09:30:00,85.55,86.44,85.55,86.14,19924.0,82.1014,82.9555,82.1014,82.6676,19924.0
2021-01-05 09:40:00,86.29,86.39,85.69,85.84,16544.0,82.8116,82.9075,82.2357,82.3797,16544.0
2021-01-05 09:50:00,85.82,85.91,85.42,85.42,11004.0,82.3605,82.4469,81.9766,81.9766,11004.0
2021-01-05 10:00:00,85.41,85.6,85.21,85.21,16616.0,81.967,82.1494,81.7751,81.7751,16616.0
2021-01-05 10:10:00,85.3,85.3,84.77,84.81,6016.0,81.8615,81.8615,81.3528,81.3912,6016.0
2021-01-05 10:20:00,84.76,85.07,84.76,85.0,15516.0,81.3432,81.6407,81.3432,81.5736,15516.0
2021-01-05 10:30:00,85.0,85.0,84.65,84.77,29672.0,81.5736,81.5736,81.2377,81.3528,29672.0
2021-01-05 10:40:00,84.67,85.11,84.61,85.11,40600.0,81.2569,81.6791,81.1993,81.6791,40600.0
2021-01-05 10:50:00,85.39,85.47,85.07,85.07,5200.0,81.9478,82.0246,81.6407,81.6407,5200.0
2021-01-05 11:00:00,84.92,85.08,84.92,85.01,8520.0,81.4968,81.6503,81.4968,81.5832,8520.0
2021-01-05 11:10:00,84.96,85.22,84.96,85.09,43288.0,81.5352,81.7847,81.5352,81.6599,43288.0
2021-01-05 11:20:00,85.17,85.78,85.17,85.66,16800.0,81.7367,82.3221,81.7367,82.2069,16800.0
2021-01-05 11:30:00,85.66,86.21,85.64,86.21,21608.0,82.2069,82.7348,82.1878,82.7348,21608.0
2021-01-05 11:40:00,86.14,86.16,85.89,85.89,27884.0,82.6676,82.6868,82.4277,82.4277,27884.0
2021-01-05 11:50:00,85.89,85.96,85.82,85.93,8800.0,82.4277,82.4949,82.3605,82.4661,8800.0
2021-01-05 12:00:00,85.87,86.17,85.87,86.17,10936.0,82.4085,82.6964,82.4085,82.6964,10936.0
2021-01-05 12:10:00,86.17,86.25,86.04,86.13,42020.0,82.6964,82.7732,82.5716,82.658,42020.0
2021-01-05 12:20:00,86.14,86.42,86.13,86.19,33908.0,82.6676,82.9363,82.658,82.7156,33908.0
2021-01-05 12:30:00,86.23,86.37,86.22,86.36,19848.0,82.754,82.8883,82.7444,82.8787,19848.0
2021-01-05 12:40:00,86.4,86.53,86.01,86.17,6536.0,82.9171,83.0419,82.5428,82.6964,6536.0
2021-01-05 12:50:00,86.02,86.02,85.83,85.83,2500.0,82.5524,82.5524,82.3701,82.3701,2500.0
2021-01-05 13:00:00,85.86,85.98,85.86,85.92,2800.0,82.3989,82.514,82.3989,82.4565,2800.0
2021-01-05 13:10:00,85.94,85.94,85.83,85.89,4800.0,82.4757,82.4757,82.3701,82.4277,4800.0
2021-01-05 13:20:00,85.85,85.92,85.81,85.81,5200.0,82.3893,82.4565,82.3509,82.3509,5200.0
2021-01-05 13:30:00,85.86,85.9,85.78,85.86,45308.0,82.3989,82.4373,82.3221,82.3989,45308.0
2021-01-05 13:40:00,85.88,86.0,85.85,85.92,13988.0,82.4181,82.5332,82.3893,82.4565,13988.0
2021-01-05 13:50:00,85.91,86.09,85.81,86.09,9472.0,82.4469,82.6196,82.3509,82.6196,9472.0
2021-01-05 14:00:00,86.1,86.49,86.1,86.49,10892.0,82.6292,83.0035,82.6292,83.0035,10892.0
2021-01-05 14:10:00,86.49,86.72,86.43,86.68,40880.0,83.0035,83.2242,82.9459,83.1858,40880.0
2021-01-05 14:20:00,86.61,86.74,86.6,86.63,23180.0,83.1187,83.2434,83.1091,83.1378,23180.0
2021-01-05 14:30:00,86.68,86.76,86.64,86.65,19508.0,83.1858,83.2626,83.1474,83.157,19508.0
2021-01-05 14:40:00,86.64,86.94,86.6,86.89,18904.0,83.1474,83.4354,83.1091,83.3874,18904.0
2021-01-05 14:50:00,86.83,86.86,86.69,86.72,17676.0,83.3298,83.3586,83.1954,83.2242,17676.0
2021-01-05 15:00:00,86.73,87.0,86.71,86.96,18064.0,83.2338,83.4929,83.2146,83.4545,18064.0
2021-01-05 15:10:00,86.98,87.02,86.89,86.93,22328.0,83.4737,83.5121,83.3874,83.4258,22328.0
2021-01-05 15:20:00,86.89,86.92,86.73,86.76,41696.0,83.3874,83.4162,83.2338,83.2626,41696.0
2021-01-05 15:30:00,86.75,86.99,86.71,86.81,34676.0,83.253,83.4833,83.2146,83.3106,34676.0
2021-01-05 15:40:00,86.81,87.14,86.76,87.14,49252.0,83.3106,83.6273,83.2626,83.6273,49252.0
2021-01-05 15:50:00,87.18,87.26,86.99,87.2,137940.0,83.6657,83.7425,83.4833,83.6849,137940.0
2021-01-06 09:30:00,87.5,89.15,87.31,88.17,69036.0,83.9728,85.5563,83.7904,84.6158,69036.0
2021-01-06 09:40:00,87.85,88.22,87.54,87.82,21432.0,84.3087,84.6638,84.0112,84.2799,21432.0
2021-01-06 09:50:00,87.81,88.09,87.73,87.97,19384.0,84.2703,84.539,84.1935,84.4238,19384.0
2021-01-06 10:00:00,88.13,88.31,87.95,88.31,18552.0,84.5774,84.7501,84.4046,84.7501,18552.0
2021-01-06 10:10:00,88.22,88.34,88.03,88.08,17300.0,84.6638,84.7789,84.4814,84.5294,17300.0
2021-01-06 10:20:00,88.02,88.02,87.66,87.74,49928.0,84.4718,84.4718,84.1263,84.2031,49928.0
2021-01-06 10:30:00,87.76,88.07,87.75,87.83,9200.0,84.2223,84.5198,84.2127,84.2895,9200.0
2021-01-06 10:40:00,87.95,88.52,87.95,88.44,21156.0,84.4046,84.9517,84.4046,84.8749,21156.0
2021-01-06 10:50:00,88.44,88.55,88.36,88.52,12648.0,84.8749,84.9804,84.7981,84.9517,12648.0
2021-01-06 11:00:00,88.59,88.71,88.5,88.5,4124.0,85.0188,85.134,84.9325,84.9325,4124.0
2021-01-06 11:10:00,88.58,88.8,88.58,88.7,7012.0,85.0092,85.2204,85.0092,85.1244,7012.0
2021-01-06 11:20:00,88.67,88.84,88.6,88.6,18244.0,85.0956,85.2588,85.0284,85.0284,18244.0
2021-01-06 11:30:00,88.64,88.82,88.27,88.28,68348.0,85.0668,85.2396,84.7117,84.7213,68348.0
2021-01-06 11:40:00,88.26,88.35,88.1,88.33,5200.0,84.7021,84.7885,84.5486,84.7693,5200.0
2021-01-06 11:50:00,88.33,88.33,88.22,88.23,11132.0,84.7693,84.7693,84.6638,84.6733,11132.0
2021-01-06 12:00:00,88.26,88.63,88.25,88.5,17436.0,84.7021,85.0572,84.6925,84.9325,17436.0
2021-01-06 12:10:00,88.43,88.63,88.39,88.52,10312.0,84.8653,85.0572,84.8269,84.9517,10312.0
2021-01-06 12:20:00,88.42,88.47,88.42,88.47,1200.0,84.8557,84.9037,84.8557,84.9037,1200.0
2021-01-06 12:30:00,88.53,88.53,88.45,88.49,2800.0,84.9613,84.9613,84.8845,84.9229,2800.0
2021-01-06 12:40:00,88.6,88.64,88.46,88.58,14720.0,85.0284,85.0668,84.8941,85.0092,14720.0
2021-01-06 12:50:00,88.58,88.84,88.57,88.76,15796.0,85.0092,85.2588,84.9996,85.182,15796.0
2021-01-06 13:00:00,88.76,88.83,88.5,88.5,11296.0,85.182,85.2492,84.9325,84.9325,11296.0
2021-01-06 13:10:00,88.51,88.63,88.45,88.47,10020.0,84.9421,85.0572,84.8845,84.9037,10020.0
2021-01-06 13:20:00,88.5,88.53,88.41,88.47,3200.0,84.9325,84.9613,84.8461,84.9037,3200.0
2021-01-06 13:30:00,88.45,88.45,88.28,88.28,14356.0,84.8845,84.8845,84.7213,84.7213,14356.0
2021-01-06 13:40:00,88.39,88.69,88.39,88.59,11920.0,84.8269,85.1148,84.8269,85.0188,11920.0
2021-01-06 13:50:00,88.63,88.63,88.44,88.44,15056.0,85.0572,85.0572,84.8749,84.8749,15056.0
2021-01-06 14:00:00,88.52,88.58,88.46,88.54,20760.0,84.9517,85.0092,84.8941,84.9709,20760.0
2021-01-06 14:10:00,88.49,88.64,88.11,88.12,38532.0,84.9229,85.0668,84.5582,84.5678,38532.0
2021-01-06 14:20:00,88.01,88.07,87.96,88.07,4244.0,84.4622,84.5198,84.4142,84.5198,4244.0
2021-01-06 14:30:00,88.03,88.36,87.73,87.86,5612.0,84.4814,84.7981,84.1935,84.3183,5612.0
2021-01-06 14:40:00,87.92,88.29,87.74,87.88,9076.0,84.3758,84.7309,84.2031,84.3375,9076.0
2021-01-06 14:50:00,87.4,87.75,87.4,87.75,5812.0,83.8768,84.2127,83.8768,84.2127,5812.0
2021-01-06 15:00:00,87.71,87.73,87.5,87.68,9224.0,84.1743,84.1935,83.9728,84.1455,9224.0
2021-01-06 15:10:00,87.83,88.04,87.74,87.82,7588.0,84.2895,84.491,84.2031,84.2799,7588.0
2021-01-06 15:20:00,87.88,87.88,87.44,87.74,13580.0,84.3375,84.3375,83.9152,84.2031,13580.0
2021-01-06 15:30:00,87.85,87.88,87.46,87.5,11388.0,84.3087,84.3375,83.9344,83.9728,11388.0
2021-01-06 15:40:00,87.45,87.86,87.41,87.86,14988.0,83.9248,84.3183,83.8864,84.3183,14988.0
2021-01-06 15:50:00,87.71,87.87,87.49,87.81,59244.0,84.1743,84.3279,83.9632,84.2703,59244.0
2021-01-07 09:30:00,87.97,88.58,87.79,88.11,55752.0,84.4238,85.0092,84.2511,84.5582,55752.0
2021-01-07 09:40:00,88.13,88.25,87.69,87.75,379668.0,84.5774,84.6925,84.1551,84.2127,379668.0
2021-01-07 09:50:00,87.7,88.39,87.7,88.19,48444.0,84.1647,84.8269,84.1647,84.635,48444.0
2021-01-07 10:00:00,88.19,88.61,88.11,88.42,114548.0,84.635,85.038,84.5582,84.8557,114548.0
2021-01-07 10:10:00,88.39,88.42,88.25,88.28,47720.0,84.8269,84.8557,84.6925,84.7213,47720.0
2021-01-07 10:20:00,88.33,88.99,88.33,88.99,96780.0,84.7693,85.4027,84.7693,85.4027,96780.0
2021-01-07 10:30:00,88.93,89.19,88.89,89.05,178196.0,85.3451,85.5947,85.3067,85.4603,178196.0
2021-01-07 10:40:00,89.05,89.32,88.99,89.28,22988.0,85.4603,85.7194,85.4027,85.681,22988.0
2021-01-07 10:50:00,89.27,89.29,89.09,89.18,74188.0,85.6714,85.6906,85.4987,85.5851,74188.0
2021-01-07 11:00:00,89.24,89.3,88.77,88.8,18408.0,85.6426,85.7002,85.1916,85.2204,18408.0
2021-01-07 11:10:00,88.7,88.72,88.54,88.59,4800.0,85.1244,85.1436,84.9709,85.0188,4800.0
2021-01-07 11:20:00,88.51,88.58,88.09,88.16,9288.0,84.9421,85.0092,84.539,84.6062,9288.0
2021-01-07 11:30:00,88.17,88.25,88.03,88.24,24328.0,84.6158,84.6925,84.4814,84.6829,24328.0
2021-01-07 11:40:00,88.18,88.24,88.1,88.22,10932.0,84.6254,84.6829,84.5486,84.6638,10932.0
2021-01-07 11:50:00,88.29,88.29,88.17,88.18,3900.0,84.7309,84.7309,84.6158,84.6254,3900.0
2021-01-07 12:00:00,88.23,88.24,88.08,88.08,5504.0,84.6733,84.6829,84.5294,84.5294,5504.0
2021-01-07 12:10:00,88.11,88.19,87.67,87.7,12556.0,84.5582,84.635,84.1359,84.1647,12556.0
2021-01-07 12:20:00,87.71,87.75,87.41,87.41,9344.0,84.1743,84.2127,83.8864,83.8864,9344.0
2021-01-07 12:30:00,87.49,87.56,87.26,87.56,60384.0,83.9632,84.0304,83.7425,84.0304,60384.0
2021-01-07 12:40:00,87.49,87.95,87.49,87.73,49500.0,83.9632,84.4046,83.9632,84.1935,49500.0
2021-01-07 12:50:00,87.71,87.86,87.68,87.79,3856.0,84.1743,84.3183,84.1455,84.2511,3856.0
2021-01-07 13:00:00,87.83,87.83,87.69,87.72,13884.0,84.2895,84.2895,84.1551,84.1839,13884.0
2021-01-07 13:10:00,87.73,88.02,87.72,88.0,35052.0,84.1935,84.4718,84.1839,84.4526,35052.0
2021-01-07 13:20:00,88.01,88.2,88.01,88.18,25608.0,84.4622,84.6446,84.4622,84.6254,25608.0
2021-01-07 13:30:00,88.13,88.14,88.03,88.03,17648.0,84.5774,84.587,84.4814,84.4814,17648.0
2021-01-07 13:40:00,88.08,88.24,88.04,88.24,7208.0,84.5294,84.6829,84.491,84.6829,7208.0
2021-01-07 13:50:00,88.31,88.38,88.15,88.18,16312.0,84.7501,84.8173,84.5966,84.6254,16312.0
2021-01-07 14:00:00,88.24,88.25,87.99,88.15,53688.0,84.6829,84.6925,84.443,84.5966,53688.0
2021-01-07 14:10:00,88.13,88.13,87.92,87.97,13700.0,84.5774,84.5774,84.3758,84.4238,13700.0
2021-01-07 14:20:00,87.94,88.05,87.92,88.0,17972.0,84.395,84.5006,84.3758,84.4526,17972.0
2021-01-07 14:30:00,88.1,88.15,88.09,88.14,10452.0,84.5486,84.5966,84.539,84.587,10452.0
2021-01-07 14:40:00,88.14,88.22,88.05,88.14,13976.0,84.587,84.6638,84.5006,84.587,13976.0
2021-01-07 14:50:00,88.13,88.26,88.13,88.26,122628.0,84.5774,84.7021,84.5774,84.7021,122628.0
2021-01-07 15:00:00,88.22,88.49,88.22,88.43,11588.0,84.6638,84.9229,84.6638,84.8653,11588.0
2021-01-07 15:10:00,88.36,88.45,88.28,88.38,10092.0,84.7981,84.8845,84.7213,84.8173,10092.0
2021-01-07 15:20:00,88.4,88.53,88.4,88.45,6216.0,84.8365,84.9613,84.8365,84.8845,6216.0
2021-01-07 15:30:00,88.45,88.64,88.39,88.63,8328.0,84.8845,85.0668,84.8269,85.0572,8328.0
2021-01-07 15:40:00,88.63,88.66,88.59,88.65,28848.0,85.0572,85.086,85.0188,85.0764,28848.0
2021-01-07 15:50:00,88.63,88.99,88.62,88.77,138608.0,85.0572,85.4027,85.0476,85.1916,138608.0
2021-01-08 09:30:00,88.48,88.9,87.45,88.78,34060.0,84.9133,85.3163,83.9248,85.2012,34060.0
2021-01-08 09:40:00,88.58,88.96,88.58,88.69,8160.0,85.0092,85.3739,85.0092,85.1148,8160.0
2021-01-08 09:50:00,88.75,88.89,88.64,88.89,13600.0,85.1724,85.3067,85.0668,85.3067,13600.0
2021-01-08 10:00:00,88.86,89.24,88.85,89.24,12400.0,85.278,85.6426,85.2684,85.6426,12400.0
2021-01-08 10:10:00,89.26,89.61,89.25,89.57,12364.0,85.6618,85.9977,85.6522,85.9593,12364.0
2021-01-08 10:20:00,89.43,89.43,89.11,89.11,6000.0,85.825,85.825,85.5179,85.5179,6000.0
2021-01-08 10:30:00,89.21,89.3,89.14,89.28,17120.0,85.6138,85.7002,85.5467,85.681,17120.0
2021-01-08 10:40:00,89.29,89.33,89.22,89.31,12008.0,85.6906,85.729,85.6234,85.7098,12008.0
2021-01-08 10:50:00,89.46,89.52,89.46,89.47,1600.0,85.8538,85.9113,85.8538,85.8634,1600.0
2021-01-08 11:00:00,89.46,89.46,89.14,89.14,15348.0,85.8538,85.8538,85.5467,85.5467,15348.0
2021-01-08 11:10:00,89.06,89.06,88.7,88.8,4432.0,85.4699,85.4699,85.1244,85.2204,4432.0
2021-01-08 11:20:00,88.83,88.92,88.8,88.89,4492.0,85.2492,85.3355,85.2204,85.3067,4492.0
2021-01-08 11:30:00,88.85,88.89,88.73,88.74,7256.0,85.2684,85.3067,85.1532,85.1628,7256.0
2021-01-08 11:40:00,88.68,88.7,88.45,88.54,13196.0,85.1052,85.1244,84.8845,84.9709,13196.0
2021-01-08 11:50:00,88.53,88.71,88.42,88.71,5200.0,84.9613,85.134,84.8557,85.134,5200.0
2021-01-08 12:00:00,88.71,88.71,88.38,88.47,4000.0,85.134,85.134,84.8173,84.9037,4000.0
2021-01-08 12:10:00,88.44,88.58,88.44,88.55,5404.0,84.8749,85.0092,84.8749,84.9804,5404.0
2021-01-08 12:20:00,88.52,88.54,88.35,88.38,6800.0,84.9517,84.9709,84.7885,84.8173,6800.0
2021-01-08 12:30:00,88.23,88.32,88.23,88.31,6556.0,84.6733,84.7597,84.6733,84.7501,6556.0
2021-01-08 12:40:00,88.27,88.33,88.17,88.17,4728.0,84.7117,84.7693,84.6158,84.6158,4728.0
2021-01-08 12:50:00,88.11,88.25,88.04,88.18,15468.0,84.5582,84.6925,84.491,84.6254,15468.0
2021-01-08 13:00:00,88.17,88.2,88.13,88.19,1616.0,84.6158,84.6446,84.5774,84.635,1616.0
2021-01-08 13:10:00,88.21,88.21,87.99,88.0,5392.0,84.6542,84.6542,84.443,84.4526,5392.0
2021-01-08 13:20:00,87.77,87.95,87.7,87.95,7200.0,84.2319,84.4046,84.1647,84.4046,7200.0
2021-01-08 13:30:00,87.95,87.95,87.73,87.75,3264.0,84.4046,84.4046,84.1935,84.2127,3264.0
2021-01-08 13:40:00,87.79,87.81,87.75,87.75,2800.0,84.2511,84.2703,84.2127,84.2127,2800.0
2021-01-08 13:50:00,87.78,87.78,87.65,87.66,15632.0,84.2415,84.2415,84.1167,84.1263,15632.0
2021-01-08 14:00:00,87.7,87.86,87.68,87.85,5600.0,84.1647,84.3183,84.1455,84.3087,5600.0
2021-01-08 14:10:00,87.95,88.01,87.85,87.98,5760.0,84.4046,84.4622,84.3087,84.4334,5760.0
2021-01-08 14:20:00,87.96,88.14,87.9,88.07,5240.0,84.4142,84.587,84.3567,84.5198,5240.0
2021-01-08 14:30:00,88.12,88.13,88.08,88.08,2972.0,84.5678,84.5774,84.5294,84.5294,2972.0
2021-01-08 14:40:00,88.02,88.03,87.87,88.02,8880.0,84.4718,84.4814,84.3279,84.4718,8880.0
2021-01-08 14:50:00,88.05,88.13,88.05,88.1,3600.0,84.5006,84.5774,84.5006,84.5486,3600.0
2021-01-08 15:00:00,88.28,88.28,88.09,88.19,8484.0,84.7213,84.7213,84.539,84.635,8484.0
2021-01-08 15:10:00,88.14,88.14,87.97,87.97,27612.0,84.587,84.587,84.4238,84.4238,27612.0
2021-01-08 15:20:00,87.98,87.98,87.65,87.72,46024.0,84.4334,84.4334,84.1167,84.1839,46024.0
2021-01-08 15:30:00,87.75,87.79,87.53,87.57,38272.0,84.2127,84.2511,84.0016,84.04,38272.0
2021-01-08 15:40:00,87.62,87.77,87.53,87.7,55004.0,84.0879,84.2319,84.0016,84.1647,55004.0
2021-01-08 15:50:00,87.66,87.79,87.23,87.52,201608.0,84.1263,84.2511,83.7137,83.992,201608.0
2021-01-11 09:30:00,87.16,87.83,86.93,87.2,30884.0,83.6465,84.2895,83.4258,83.6849,30884.0
2021-01-11 09:40:00,86.94,86.94,86.31,86.49,14140.0,83.4354,83.4354,82.8307,83.0035,14140.0
2021-01-11 09:50:00,86.44,86.49,86.25,86.49,4800.0,82.9555,83.0035,82.7732,83.0035,4800.0
2021-01-11 10:00:00,86.37,86.38,86.03,86.1,16752.0,82.8883,82.8979,82.562,82.6292,16752.0
2021-01-11 10:10:00,86.04,86.1,85.8,85.9,22556.0,82.5716,82.6292,82.3413,82.4373,22556.0
2021-01-11 10:20:00,85.99,86.42,85.83,86.42,11200.0,82.5236,82.9363,82.3701,82.9363,11200.0
2021-01-11 10:30:00,86.57,86.66,86.21,86.32,26900.0,83.0803,83.1666,82.7348,82.8403,26900.0
2021-01-11 10:40:00,86.26,86.28,85.94,86.04,14604.0,82.7828,82.802,82.4757,82.5716,14604.0
2021-01-11 10:50:00,85.91,86.26,85.91,86.26,6708.0,82.4469,82.7828,82.4469,82.7828,6708.0
2021-01-11 11:00:00,86.22,86.31,86.08,86.08,14500.0,82.7444,82.8307,82.61,82.61,14500.0
2021-01-11 11:10:00,86.07,86.38,85.95,86.07,16400.0,82.6004,82.8979,82.4853,82.6004,16400.0
2021-01-11 11:20:00,86.19,86.31,86.15,86.22,12452.0,82.7156,82.8307,82.6772,82.7444,12452.0
2021-01-11 11:30:00,86.21,86.22,86.09,86.11,9608.0,82.7348,82.7444,82.6196,82.6388,9608.0
2021-01-11 11:40:00,86.07,86.16,86.04,86.16,7012.0,82.6004,82.6868,82.5716,82.6868,7012.0
2021-01-11 11:50:00,86.14,86.32,86.14,86.23,6176.0,82.6676,82.8403,82.6676,82.754,6176.0
2021-01-11 12:00:00,86.23,86.24,86.11,86.16,12880.0,82.754,82.7636,82.6388,82.6868,12880.0
2021-01-11 12:10:00,86.17,86.17,86.02,86.03,6616.0,82.6964,82.6964,82.5524,82.562,6616.0
2021-01-11 12:20:00,86.04,86.08,86.0,86.05,11908.0,82.5716,82.61,82.5332,82.5812,11908.0
2021-01-11 12:30:00,86.09,86.09,86.02,86.07,7216.0,82.6196,82.6196,82.5524,82.6004,7216.0
2021-01-11 12:40:00,86.06,86.07,85.93,85.94,5616.0,82.5908,82.6004,82.4661,82.4757,5616.0
2021-01-11 12:50:00,86.01,86.07,85.99,86.01,9600.0,82.5428,82.6004,82.5236,82.5428,9600.0
2021-01-11 13:00:00,86.08,86.17,86.06,86.15,4680.0,82.61,82.6964,82.5908,82.6772,4680.0
2021-01-11 13:10:00,86.2,86.33,86.18,86.26,11328.0,82.7252,82.8499,82.706,82.7828,11328.0
2021-01-11 13:20:00,86.2,86.28,86.04,86.04,45424.0,82.7252,82.802,82.5716,82.5716,45424.0
2021-01-11 13:30:00,86.08,86.08,85.94,85.98,8360.0,82.61,82.61,82.4757,82.514,8360.0
2021-01-11 13:40:00,85.9,85.9,85.53,85.53,6800.0,82.4373,82.4373,82.0822,82.0822,6800.0
2021-01-11 13:50:00,85.58,85.79,85.57,85.58,12580.0,82.1302,82.3317,82.1206,82.1302,12580.0
2021-01-11 14:00:00,85.55,85.6,85.54,85.58,4612.0,82.1014,82.1494,82.0918,82.1302,4612.0
2021-01-11 14:10:00,85.55,85.67,85.55,85.59,6300.0,82.1014,82.2165,82.1014,82.1398,6300.0
2021-01-11 14:20:00,85.66,85.71,85.52,85.57,19600.0,82.2069,82.2549,82.0726,82.1206,19600.0
2021-01-11 14:30:00,85.58,85.68,85.54,85.64,7200.0,82.1302,82.2261,82.0918,82.1878,7200.0
2021-01-11 14:40:00,85.65,85.85,85.65,85.84,8492.0,82.1974,82.3893,82.1974,82.3797,8492.0
2021-01-11 14:50:00,85.82,85.85,85.7,85.83,13952.0,82.3605,82.3893,82.2453,82.3701,13952.0
2021-01-11 15:00:00,85.81,85.83,85.57,85.57,14120.0,82.3509,82.3701,82.1206,82.1206,14120.0
2021-01-11 15:10:00,85.56,85.61,85.47,85.55,29156.0,82.111,82.159,82.0246,82.1014,29156.0
2021-01-11 15:20:00,85.52,85.56,85.16,85.17,46224.0,82.0726,82.111,81.7271,81.7367,46224.0
2021-01-11 15:30:00,85.22,85.31,84.96,84.96,76960.0,81.7847,81.8711,81.5352,81.5352,76960.0
2021-01-11 15:40:00,84.92,85.18,84.86,85.14,76612.0,81.4968,81.7463,81.4392,81.7079,76612.0
2021-01-11 15:50:00,85.18,85.44,84.64,84.88,289132.0,81.7463,81.9958,81.2281,81.4584,289132.0
2021-01-12 09:30:00,84.57,84.86,83.84,83.84,49504.0,81.1609,81.4392,80.4603,80.4603,49504.0
2021-01-12 09:40:00,83.9,84.48,83.8,84.41,26440.0,80.5179,81.0745,80.4219,81.0073,26440.0
2021-01-12 09:50:00,84.37,84.37,84.04,84.32,8200.0,80.969,80.969,80.6523,80.921,8200.0
2021-01-12 10:00:00,84.35,84.39,84.05,84.11,12904.0,80.9498,80.9881,80.6618,80.7194,12904.0
2021-01-12 10:10:00,84.14,84.79,84.1,84.75,21828.0,80.7482,81.372,80.7098,81.3336,21828.0
2021-01-12 10:20:00,84.76,85.07,84.75,84.89,11592.0,81.3432,81.6407,81.3336,81.468,11592.0
2021-01-12 10:30:00,84.88,85.02,84.65,84.89,23360.0,81.4584,81.5927,81.2377,81.468,23360.0
2021-01-12 10:40:00,84.95,85.0,84.82,84.96,10464.0,81.5256,81.5736,81.4008,81.5352,10464.0
2021-01-12 10:50:00,85.1,85.2,84.96,85.06,13520.0,81.6695,81.7655,81.5352,81.6311,13520.0
2021-01-12 11:00:00,85.05,85.05,84.88,84.91,4468.0,81.6215,81.6215,81.4584,81.4872,4468.0
2021-01-12 11:10:00,85.19,85.35,85.19,85.22,6528.0,81.7559,81.9094,81.7559,81.7847,6528.0
2021-01-12 11:20:00,85.17,85.22,85.04,85.06,9600.0,81.7367,81.7847,81.6119,81.6311,9600.0
2021-01-12 11:30:00,85.04,85.16,85.02,85.03,10000.0,81.6119,81.7271,81.5927,81.6023,10000.0
2021-01-12 11:40:00,85.0,85.03,84.85,84.88,4800.0,81.5736,81.6023,81.4296,81.4584,4800.0
2021-01-12 11:50:00,84.83,84.87,84.75,84.78,4400.0,81.4104,81.4488,81.3336,81.3624,4400.0
2021-01-12 12:00:00,84.9,84.96,84.61,84.72,80400.0,81.4776,81.5352,81.1993,81.3048,80400.0
2021-01-12 12:10:00,84.74,84.85,84.64,84.85,12800.0,81.324,81.4296,81.2281,81.4296,12800.0
2021-01-12 12:20:00,84.85,85.13,84.83,85.06,7200.0,81.4296,81.6983,81.4104,81.6311,7200.0
2021-01-12 12:30:00,85.11,85.11,84.84,84.91,18204.0,81.6791,81.6791,81.42,81.4872,18204.0
2021-01-12 12:40:00,84.89,84.91,84.75,84.91,4932.0,81.468,81.4872,81.3336,81.4872,4932.0
2021-01-12 12:50:00,84.94,84.94,84.88,84.9,7504.0,81.516,81.516,81.4584,81.4776,7504.0
2021-01-12 13:00:00,84.86,84.89,84.75,84.85,18428.0,81.4392,81.468,81.3336,81.4296,18428.0
2021-01-12 13:10:00,84.83,84.84,84.72,84.81,10996.0,81.4104,81.42,81.3048,81.3912,10996.0
2021-01-12 13:20:00,84.78,84.83,84.67,84.82,16000.0,81.3624,81.4104,81.2569,81.4008,16000.0
2021-01-12 13:30:00,84.82,84.91,84.75,84.86,10560.0,81.4008,81.4872,81.3336,81.4392,10560.0
2021-01-12 13:40:00,84.86,84.86,84.67,84.75,16656.0,81.4392,81.4392,81.2569,81.3336,16656.0
2021-01-12 13:50:00,84.74,84.86,84.74,84.85,18448.0,81.324,81.4392,81.324,81.4296,18448.0
2021-01-12 14:00:00,84.82,85.05,84.82,85.04,7380.0,81.4008,81.6215,81.4008,81.6119,7380.0
2021-01-12 14:10:00,85.07,85.13,85.01,85.06,13772.0,81.6407,81.6983,81.5832,81.6311,13772.0
2021-01-12 14:20:00,85.03,85.08,84.99,85.02,13004.0,81.6023,81.6503,81.564,81.5927,13004.0
2021-01-12 14:30:00,85.04,85.17,85.01,85.13,9832.0,81.6119,81.7367,81.5832,81.6983,9832.0
2021-01-12 14:40:00,85.09,85.11,84.93,85.03,12132.0,81.6599,81.6791,81.5064,81.6023,12132.0
2021-01-12 14:50:00,85.0,85.04,84.91,85.02,11156.0,81.5736,81.6119,81.4872,81.5927,11156.0
2021-01-12 15:00:00,85.13,85.16,84.97,84.97,20072.0,81.6983,81.7271,81.5448,81.5448,20072.0
2021-01-12 15:10:00,84.96,84.98,84.86,84.86,11052.0,81.5352,81.5544,81.4392,81.4392,11052.0
2021-01-12 15:20:00,84.92,85.07,84.9,84.96,12400.0,81.4968,81.6407,81.4776,81.5352,12400.0
2021-01-12 15:30:00,84.94,84.94,84.68,84.68,21680.0,81.516,81.516,81.2665,81.2665,21680.0
2021-01-12 15:40:00,84.69,84.94,84.64,84.94,46348.0,81.2761,81.516,81.2281,81.516,46348.0
2021-01-12 15:50:00,84.99,85.11,84.82,84.86,161716.0,81.564,81.6791,81.4008,81.4392,161716.0
2021-01-13 09:30:00,84.79,84.92,84.02,84.08,46312.0,81.372,81.4968,80.6331,80.6906,46312.0
2021-01-13 09:40:00,84.07,84.46,84.07,84.42,11600.0,80.681,81.0553,80.681,81.0169,11600.0
2021-01-13 09:50:00,84.58,84.61,84.26,84.26,10028.0,81.1705,81.1993,80.8634,80.8634,10028.0
2021-01-13 10:00:00,84.28,84.39,83.97,84.35,15452.0,80.8826,80.9881,80.5851,80.9498,15452.0
2021-01-13 10:10:00,84.32,84.69,84.32,84.67,6400.0,80.921,81.2761,80.921,81.2569,6400.0
2021-01-13 10:20:00,84.6,84.6,84.28,84.28,18880.0,81.1897,81.1897,80.8826,80.8826,18880.0
2021-01-13 10:30:00,84.35,84.47,84.16,84.16,12800.0,80.9498,81.0649,80.7674,80.7674,12800.0
2021-01-13 10:40:00,84.21,84.32,84.17,84.28,31068.0,80.8154,80.921,80.777,80.8826,31068.0
2021-01-13 10:50:00,84.28,84.51,84.28,84.47,14092.0,80.8826,81.1033,80.8826,81.0649,14092.0
2021-01-13 11:00:00,84.46,84.46,84.17,84.2,13280.0,81.0553,81.0553,80.777,80.8058,13280.0
2021-01-13 11:10:00,84.23,84.26,84.09,84.13,10600.0,80.8346,80.8634,80.7002,80.7386,10600.0
2021-01-13 11:20:00,84.16,84.19,84.07,84.07,10044.0,80.7674,80.7962,80.681,80.681,10044.0
2021-01-13 11:30:00,84.11,84.11,83.91,84.1,15600.0,80.7194,80.7194,80.5275,80.7098,15600.0
2021-01-13 11:40:00,84.1,84.12,83.96,83.96,12000.0,80.7098,80.729,80.5755,80.5755,12000.0
2021-01-13 11:50:00,84.0,84.04,83.86,83.9,10000.0,80.6139,80.6523,80.4795,80.5179,10000.0
2021-01-13 12:00:00,83.85,83.9,83.59,83.6,32308.0,80.4699,80.5179,80.2204,80.23,32308.0
2021-01-13 12:10:00,83.65,83.78,83.62,83.62,14396.0,80.278,80.4027,80.2492,80.2492,14396.0
2021-01-13 12:20:00,83.63,83.81,83.61,83.81,23464.0,80.2588,80.4315,80.2396,80.4315,23464.0
2021-01-13 12:30:00,83.82,83.86,83.71,83.84,14272.0,80.4411,80.4795,80.3356,80.4603,14272.0
2021-01-13 12:40:00,83.83,83.83,83.65,83.76,26776.0,80.4507,80.4507,80.278,80.3835,26776.0
2021-01-13 12:50:00,83.81,84.28,83.76,84.28,58752.0,80.4315,80.8826,80.3835,80.8826,58752.0
2021-01-13 13:00:00,84.28,84.41,84.25,84.38,34236.0,80.8826,81.0073,80.8538,80.9785,34236.0
2021-01-13 13:10:00,84.41,84.53,84.07,84.22,40540.0,81.0073,81.1225,80.681,80.825,40540.0
2021-01-13 13:20:00,84.22,84.3,84.17,84.21,17232.0,80.825,80.9018,80.777,80.8154,17232.0
2021-01-13 13:30:00,84.24,84.24,84.16,84.21,12788.0,80.8442,80.8442,80.7674,80.8154,12788.0
2021-01-13 13:40:00,84.25,84.27,83.94,83.95,35188.0,80.8538,80.873,80.5563,80.5659,35188.0
2021-01-13 13:50:00,83.95,83.95,83.72,83.72,22096.0,80.5659,80.5659,80.3452,80.3452,22096.0
2021-01-13 14:00:00,83.67,83.91,83.56,83.83,62776.0,80.2972,80.5275,80.1916,80.4507,62776.0
2021-01-13 14:10:00,83.82,84.01,83.82,83.91,33024.0,80.4411,80.6235,80.4411,80.5275,33024.0
2021-01-13 14:20:00,83.91,83.95,83.85,83.86,24580.0,80.5275,80.5659,80.4699,80.4795,24580.0
2021-01-13 14:30:00,83.86,84.07,83.86,84.06,26520.0,80.4795,80.681,80.4795,80.6714,26520.0
2021-01-13 14:40:00,84.09,84.24,84.06,84.12,17264.0,80.7002,80.8442,80.6714,80.729,17264.0
2021-01-13 14:50:00,84.15,84.29,84.15,84.25,13916.0,80.7578,80.8922,80.7578,80.8538,13916.0
2021-01-13 15:00:00,84.25,84.36,84.04,84.04,24596.0,80.8538,80.9594,80.6523,80.6523,24596.0
2021-01-13 15:10:00,84.05,84.13,83.88,83.88,26040.0,80.6618,80.7386,80.4987,80.4987,26040.0
2021-01-13 15:20:00,83.87,83.99,83.79,83.99,23200.0,80.4891,80.6043,80.4123,80.6043,23200.0
2021-01-13 15:30:00,84.0,84.0,83.66,83.92,49988.0,80.6139,80.6139,80.2876,80.5371,49988.0
2021-01-13 15:40:00,83.96,84.09,83.92,84.09,40196.0,80.5755,80.7002,80.5371,80.7002,40196.0
2021-01-13 15:50:00,84.09,84.24,83.89,84.0,134300.0,80.7002,80.8442,80.5083,80.6139,134300.0
2021-01-14 09:30:00,84.17,84.17,83.57,83.77,39016.0,80.777,80.777,80.2012,80.3931,39016.0
2021-01-14 09:40:00,83.81,83.91,83.31,83.59,44244.0,80.4315,80.5275,79.9517,80.2204,44244.0
2021-01-14 09:50:00,83.59,83.6,83.36,83.47,19600.0,80.2204,80.23,79.9997,80.1052,19600.0
2021-01-14 10:00:00,83.48,83.52,83.17,83.21,15552.0,80.1148,80.1532,79.8173,79.8557,15552.0
2021-01-14 10:10:00,83.15,83.3,83.09,83.3,24320.0,79.7981,79.9421,79.7405,79.9421,24320.0
2021-01-14 10:20:00,83.32,83.32,82.86,82.87,15336.0,79.9613,79.9613,79.5198,79.5294,15336.0
2021-01-14 10:30:00,82.87,82.91,82.8,82.89,65252.0,79.5294,79.5678,79.4622,79.5486,65252.0
2021-01-14 10:40:00,82.86,82.97,82.81,82.92,32836.0,79.5198,79.6254,79.4718,79.5774,32836.0
2021-01-14 10:50:00,82.9,82.91,82.79,82.88,43320.0,79.5582,79.5678,79.4526,79.539,43320.0
2021-01-14 11:00:00,82.84,82.84,82.66,82.71,10940.0,79.5006,79.5006,79.3279,79.3759,10940.0
2021-01-14 11:10:00,82.73,82.76,82.63,82.66,10816.0,79.3951,79.4239,79.2991,79.3279,10816.0
2021-01-14 11:20:00,82.7,82.73,82.49,82.49,22240.0,79.3663,79.3951,79.1647,79.1647,22240.0
2021-01-14 11:30:00,82.47,82.54,82.29,82.38,17040.0,79.1455,79.2127,78.9728,79.0592,17040.0
2021-01-14 11:40:00,82.38,82.5,82.28,82.28,21704.0,79.0592,79.1743,78.9632,78.9632,21704.0
2021-01-14 11:50:00,82.31,82.41,82.31,82.33,23220.0,78.992,79.088,78.992,79.0112,23220.0
2021-01-14 12:00:00,82.35,82.67,82.35,82.58,53056.0,79.0304,79.3375,79.0304,79.2511,53056.0
2021-01-14 12:10:00,82.58,82.59,82.27,82.5,72844.0,79.2511,79.2607,78.9536,79.1743,72844.0
2021-01-14 12:20:00,82.52,82.54,82.38,82.51,28312.0,79.1935,79.2127,79.0592,79.1839,28312.0
2021-01-14 12:30:00,82.59,82.96,82.59,82.96,7200.0,79.2607,79.6158,79.2607,79.6158,7200.0
2021-01-14 12:40:00,82.95,82.95,82.65,82.67,35880.0,79.6062,79.6062,79.3183,79.3375,35880.0
2021-01-14 12:50:00,82.76,82.87,82.68,82.83,97004.0,79.4239,79.5294,79.3471,79.491,97004.0
2021-01-14 13:00:00,82.79,83.02,82.77,82.98,88620.0,79.4526,79.6734,79.4334,79.635,88620.0
2021-01-14 13:10:00,83.0,83.02,82.93,82.93,20984.0,79.6542,79.6734,79.587,79.587,20984.0
2021-01-14 13:20:00,82.94,83.01,82.94,82.95,14400.0,79.5966,79.6638,79.5966,79.6062,14400.0
2021-01-14 13:30:00,82.98,83.04,82.94,83.01,35736.0,79.635,79.6926,79.5966,79.6638,35736.0
2021-01-14 13:40:00,83.1,83.29,83.1,83.27,16092.0,79.7501,79.9325,79.7501,79.9133,16092.0
2021-01-14 13:50:00,83.24,83.27,83.04,83.04,20800.0,79.8845,79.9133,79.6926,79.6926,20800.0
2021-01-14 14:00:00,83.04,83.08,82.96,83.05,47072.0,79.6926,79.731,79.6158,79.7022,47072.0
2021-01-14 14:10:00,83.05,83.06,82.95,83.02,26200.0,79.7022,79.7118,79.6062,79.6734,26200.0
2021-01-14 14:20:00,83.01,83.01,82.93,82.95,16004.0,79.6638,79.6638,79.587,79.6062,16004.0
2021-01-14 14:30:00,82.94,82.94,82.79,82.79,20180.0,79.5966,79.5966,79.4526,79.4526,20180.0
2021-01-14 14:40:00,82.81,82.81,82.52,82.52,19336.0,79.4718,79.4718,79.1935,79.1935,19336.0
2021-01-14 14:50:00,82.52,82.58,82.49,82.51,31180.0,79.1935,79.2511,79.1647,79.1839,31180.0
2021-01-14 15:00:00,82.53,82.54,82.33,82.42,26120.0,79.2031,79.2127,79.0112,79.0976,26120.0
2021-01-14 15:10:00,82.44,82.44,82.27,82.27,30208.0,79.1168,79.1168,78.9536,78.9536,30208.0
2021-01-14 15:20:00,82.23,82.49,82.23,82.33,34000.0,78.9152,79.1647,78.9152,79.0112,34000.0
2021-01-14 15:30:00,82.31,82.43,82.26,82.28,73084.0,78.992,79.1072,78.944,78.9632,73084.0
2021-01-14 15:40:00,82.29,82.29,82.03,82.04,77152.0,78.9728,78.9728,78.7233,78.7329,77152.0
2021-01-14 15:50:00,82.04,82.04,81.63,81.76,287200.0,78.7329,78.7329,78.3394,78.4642,287200.0
2021-01-15 09:30:00,81.27,81.64,80.4,80.93,165296.0,77.9939,78.349,77.159,77.6676,165296.0
2021-01-15 09:40:00,80.96,81.97,80.96,81.97,23604.0,77.6964,78.6657,77.6964,78.6657,23604.0
2021-01-15 09:50:00,81.99,81.99,81.2,81.52,87188.0,78.6849,78.6849,77.9267,78.2338,87188.0
2021-01-15 10:00:00,81.63,82.22,81.63,81.77,46368.0,78.3394,78.9056,78.3394,78.4738,46368.0
2021-01-15 10:10:00,81.7,81.79,81.16,81.28,33860.0,78.4066,78.493,77.8883,78.0035,33860.0
2021-01-15 10:20:00,81.23,81.4,80.91,80.91,21284.0,77.9555,78.1187,77.6484,77.6484,21284.0
2021-01-15 10:30:00,80.92,81.5,80.89,81.36,25924.0,77.658,78.2146,77.6292,78.0803,25924.0
2021-01-15 10:40:00,81.36,81.5,81.08,81.08,34152.0,78.0803,78.2146,77.8116,77.8116,34152.0
2021-01-15 10:50:00,81.03,81.18,80.75,80.81,20400.0,77.7636,77.9075,77.4949,77.5525,20400.0
2021-01-15 11:00:00,80.78,80.79,80.5,80.58,18400.0,77.5237,77.5333,77.255,77.3317,18400.0
2021-01-15 11:10:00,80.64,80.96,80.64,80.8,10800.0,77.3893,77.6964,77.3893,77.5429,10800.0
2021-01-15 11:20:00,81.11,81.25,81.02,81.25,11024.0,77.8404,77.9747,77.754,77.9747,11024.0
2021-01-15 11:30:00,81.21,81.27,81.02,81.17,15840.0,77.9363,77.9939,77.754,77.8979,15840.0
2021-01-15 11:40:00,81.24,81.46,81.1,81.1,9900.0,77.9651,78.1763,77.8308,77.8308,9900.0
2021-01-15 11:50:00,81.04,81.17,81.0,81.12,9356.0,77.7732,77.8979,77.7348,77.85,9356.0
2021-01-15 12:00:00,81.1,81.12,81.0,81.0,29224.0,77.8308,77.85,77.7348,77.7348,29224.0
2021-01-15 12:10:00,80.97,81.14,80.94,81.11,24028.0,77.706,77.8692,77.6772,77.8404,24028.0
2021-01-15 12:20:00,81.19,81.23,81.01,81.23,24508.0,77.9171,77.9555,77.7444,77.9555,24508.0
2021-01-15 12:30:00,81.19,81.28,81.05,81.2,49832.0,77.9171,78.0035,77.7828,77.9267,49832.0
2021-01-15 12:40:00,81.25,81.31,81.1,81.17,76404.0,77.9747,78.0323,77.8308,77.8979,76404.0
2021-01-15 12:50:00,81.19,81.42,81.14,81.42,68172.0,77.9171,78.1379,77.8692,78.1379,68172.0
2021-01-15 13:00:00,81.42,81.42,81.21,81.38,42012.0,78.1379,78.1379,77.9363,78.0995,42012.0
2021-01-15 13:10:00,81.35,81.62,81.24,81.47,83288.0,78.0707,78.3298,77.9651,78.1859,83288.0
2021-01-15 13:20:00,81.48,81.63,81.45,81.47,56268.0,78.1954,78.3394,78.1667,78.1859,56268.0
2021-01-15 13:30:00,81.47,81.51,81.27,81.46,38232.0,78.1859,78.2242,77.9939,78.1763,38232.0
2021-01-15 13:40:00,81.39,81.56,81.33,81.39,21764.0,78.1091,78.2722,78.0515,78.1091,21764.0
2021-01-15 13:50:00,81.33,81.49,81.27,81.32,13140.0,78.0515,78.205,77.9939,78.0419,13140.0
2021-01-15 14:00:00,81.32,81.45,81.1,81.1,39540.0,78.0419,78.1667,77.8308,77.8308,39540.0
2021-01-15 14:10:00,81.15,81.21,81.06,81.06,13600.0,77.8788,77.9363,77.7924,77.7924,13600.0
2021-01-15 14:20:00,81.06,81.21,81.06,81.17,23776.0,77.7924,77.9363,77.7924,77.8979,23776.0
2021-01-15 14:30:00,81.18,81.48,81.17,81.43,12924.0,77.9075,78.1954,77.8979,78.1475,12924.0
2021-01-15 14:40:00,81.47,81.47,81.37,81.37,45940.0,78.1859,78.1859,78.0899,78.0899,45940.0
2021-01-15 14:50:00,81.39,81.54,81.36,81.51,36236.0,78.1091,78.253,78.0803,78.2242,36236.0
2021-01-15 15:00:00,81.47,81.52,81.27,81.33,23336.0,78.1859,78.2338,77.9939,78.0515,23336.0
2021-01-15 15:10:00,81.36,81.61,81.32,81.48,50472.0,78.0803,78.3202,78.0419,78.1954,50472.0
2021-01-15 15:20:00,81.37,81.42,81.24,81.24,18412.0,78.0899,78.1379,77.9651,77.9651,18412.0
2021-01-15 15:30:00,81.23,81.47,81.21,81.34,26196.0,77.9555,78.1859,77.9363,78.0611,26196.0
2021-01-15 15:40:00,81.33,81.55,81.32,81.4,43788.0,78.0515,78.2626,78.0419,78.1187,43788.0
2021-01-15 15:50:00,81.39,81.52,81.34,81.43,131776.0,78.1091,78.2338,78.0611,78.1475,131776.0
2021-01-19 09:30:00,81.42,81.65,80.5,80.85,73668.0,78.1379,78.3586,77.255,77.5908,73668.0
2021-01-19 09:40:00,81.01,81.01,80.16,80.22,51080.0,77.7444,77.7444,76.9287,76.9862,51080.0
2021-01-19 09:50:00,80.26,80.67,80.23,80.5,12040.0,77.0246,77.4181,76.9958,77.255,12040.0
2021-01-19 10:00:00,80.51,80.76,80.39,80.49,23224.0,77.2646,77.5045,77.1494,77.2454,23224.0
2021-01-19 10:10:00,80.51,80.67,80.42,80.65,13316.0,77.2646,77.4181,77.1782,77.3989,13316.0
2021-01-19 10:20:00,80.71,80.75,80.25,80.45,40332.0,77.4565,77.4949,77.015,77.207,40332.0
2021-01-19 10:30:00,80.45,80.83,80.42,80.6,27064.0,77.207,77.5717,77.1782,77.3509,27064.0
2021-01-19 10:40:00,80.63,80.84,80.61,80.75,35852.0,77.3797,77.5812,77.3605,77.4949,35852.0
2021-01-19 10:50:00,80.79,80.97,80.77,80.86,12692.0,77.5333,77.706,77.5141,77.6004,12692.0
2021-01-19 11:00:00,80.86,81.1,80.83,80.92,20404.0,77.6004,77.8308,77.5717,77.658,20404.0
2021-01-19 11:10:00,80.95,81.0,80.58,80.59,20656.0,77.6868,77.7348,77.3317,77.3413,20656.0
2021-01-19 11:20:00,80.59,80.68,80.38,80.61,19736.0,77.3413,77.4277,77.1398,77.3605,19736.0
2021-01-19 11:30:00,80.61,80.64,80.39,80.6,14924.0,77.3605,77.3893,77.1494,77.3509,14924.0
2021-01-19 11:40:00,80.58,80.81,80.58,80.76,9160.0,77.3317,77.5525,77.3317,77.5045,9160.0
2021-01-19 11:50:00,80.9,80.98,80.89,80.9,9824.0,77.6388,77.7156,77.6292,77.6388,9824.0
2021-01-19 12:00:00,80.92,80.99,80.82,80.82,15464.0,77.658,77.7252,77.5621,77.5621,15464.0
2021-01-19 12:10:00,80.77,80.8,80.62,80.64,20804.0,77.5141,77.5429,77.3701,77.3893,20804.0
2021-01-19 12:20:00,80.6,80.74,80.6,80.71,5600.0,77.3509,77.4853,77.3509,77.4565,5600.0
2021-01-19 12:30:00,80.75,80.81,80.63,80.74,13560.0,77.4949,77.5525,77.3797,77.4853,13560.0
2021-01-19 12:40:00,80.76,80.96,80.76,80.79,6400.0,77.5045,77.6964,77.5045,77.5333,6400.0
2021-01-19 12:50:00,80.8,80.83,80.72,80.78,21140.0,77.5429,77.5717,77.4661,77.5237,21140.0
2021-01-19 13:00:00,80.81,80.81,80.61,80.63,18284.0,77.5525,77.5525,77.3605,77.3797,18284.0
2021-01-19 13:10:00,80.66,80.66,80.38,80.41,16036.0,77.4085,77.4085,77.1398,77.1686,16036.0
2021-01-19 13:20:00,80.42,80.58,80.35,80.39,24000.0,77.1782,77.3317,77.111,77.1494,24000.0
2021-01-19 13:30:00,80.44,80.48,80.36,80.37,21980.0,77.1974,77.2358,77.1206,77.1302,21980.0
2021-01-19 13:40:00,80.36,80.45,80.36,80.36,24884.0,77.1206,77.207,77.1206,77.1206,24884.0
2021-01-19 13:50:00,80.4,80.43,80.31,80.37,31776.0,77.159,77.1878,77.0726,77.1302,31776.0
2021-01-19 14:00:00,80.41,80.42,80.13,80.13,40548.0,77.1686,77.1782,76.8999,76.8999,40548.0
2021-01-19 14:10:00,80.1,80.19,80.08,80.19,48076.0,76.8711,76.9575,76.8519,76.9575,48076.0
2021-01-19 14:20:00,80.15,80.28,80.09,80.28,43444.0,76.9191,77.0438,76.8615,77.0438,43444.0
2021-01-19 14:30:00,80.26,80.41,80.14,80.25,76648.0,77.0246,77.1686,76.9095,77.015,76648.0
2021-01-19 14:40:00,80.26,80.32,79.92,80.14,34532.0,77.0246,77.0822,76.6983,76.9095,34532.0
2021-01-19 14:50:00,80.17,80.42,80.14,80.33,30036.0,76.9383,77.1782,76.9095,77.0918,30036.0
2021-01-19 15:00:00,80.32,80.54,80.25,80.43,65916.0,77.0822,77.2933,77.015,77.1878,65916.0
2021-01-19 15:10:00,80.42,80.54,80.25,80.52,66500.0,77.1782,77.2933,77.015,77.2741,66500.0
2021-01-19 15:20:00,80.52,80.61,80.43,80.53,48340.0,77.2741,77.3605,77.1878,77.2837,48340.0
2021-01-19 15:30:00,80.54,80.58,80.47,80.58,35512.0,77.2933,77.3317,77.2262,77.3317,35512.0
2021-01-19 15:40:00,80.58,80.87,80.58,80.75,50012.0,77.3317,77.61,77.3317,77.4949,50012.0
2021-01-19 15:50:00,80.74,80.82,80.45,80.46,150920.0,77.4853,77.5621,77.207,77.2166,150920.0
2021-01-20 09:30:00,79.76,80.79,79.76,80.79,88500.0,76.5448,77.5333,76.5448,77.5333,88500.0
2021-01-20 09:40:00,80.67,81.24,80.67,81.01,8700.0,77.4181,77.9651,77.4181,77.7444,8700.0
2021-01-20 09:50:00,81.18,81.46,81.07,81.22,15028.0,77.9075,78.1763,77.802,77.9459,15028.0
2021-01-20 10:00:00,81.13,81.38,80.89,81.23,27496.0,77.8596,78.0995,77.6292,77.9555,27496.0
2021-01-20 10:10:00,81.3,81.61,81.29,81.38,12592.0,78.0227,78.3202,78.0131,78.0995,12592.0
2021-01-20 10:20:00,81.38,81.59,81.38,81.39,10800.0,78.0995,78.301,78.0995,78.1091,10800.0
2021-01-20 10:30:00,81.46,81.67,81.41,81.45,21744.0,78.1763,78.3778,78.1283,78.1667,21744.0
2021-01-20 10:40:00,81.48,81.5,81.25,81.32,22928.0,78.1954,78.2146,77.9747,78.0419,22928.0
2021-01-20 10:50:00,81.49,81.62,81.32,81.35,11544.0,78.205,78.3298,78.0419,78.0707,11544.0
2021-01-20 11:00:00,81.41,81.64,81.35,81.6,23112.0,78.1283,78.349,78.0707,78.3106,23112.0
2021-01-20 11:10:00,81.64,81.89,81.6,81.66,31200.0,78.349,78.5889,78.3106,78.3682,31200.0
2021-01-20 11:20:00,81.66,81.72,81.6,81.62,13028.0,78.3682,78.4258,78.3106,78.3298,13028.0
2021-01-20 11:30:00,81.65,81.9,81.65,81.89,97400.0,78.3586,78.5985,78.3586,78.5889,97400.0
2021-01-20 11:40:00,81.91,81.99,81.8,81.99,24676.0,78.6081,78.6849,78.5025,78.6849,24676.0
2021-01-20 11:50:00,82.02,82.13,82.01,82.12,15352.0,78.7137,78.8192,78.7041,78.8097,15352.0
2021-01-20 12:00:00,82.18,82.38,82.18,82.21,17080.0,78.8672,79.0592,78.8672,78.896,17080.0
2021-01-20 12:10:00,82.18,82.27,82.17,82.26,23780.0,78.8672,78.9536,78.8576,78.944,23780.0
2021-01-20 12:20:00,82.2,82.28,82.15,82.2,89320.0,78.8864,78.9632,78.8384,78.8864,89320.0
2021-01-20 12:30:00,82.25,82.27,82.23,82.25,85600.0,78.9344,78.9536,78.9152,78.9344,85600.0
2021-01-20 12:40:00,82.27,82.31,82.23,82.24,26096.0,78.9536,78.992,78.9152,78.9248,26096.0
2021-01-20 12:50:00,82.28,82.66,82.28,82.64,26432.0,78.9632,79.3279,78.9632,79.3087,26432.0
2021-01-20 13:00:00,82.72,82.74,82.62,82.74,8108.0,79.3855,79.4047,79.2895,79.4047,8108.0
2021-01-20 13:10:00,82.71,82.76,82.64,82.64,6400.0,79.3759,79.4239,79.3087,79.3087,6400.0
2021-01-20 13:20:00,82.62,82.65,82.56,82.62,15396.0,79.2895,79.3183,79.2319,79.2895,15396.0
2021-01-20 13:30:00,82.61,82.87,82.61,82.79,21424.0,79.2799,79.5294,79.2799,79.4526,21424.0
2021-01-20 13:40:00,82.78,82.78,82.67,82.69,24504.0,79.443,79.443,79.3375,79.3567,24504.0
2021-01-20 13:50:00,82.68,82.73,82.6,82.63,17148.0,79.3471,79.3951,79.2703,79.2991,17148.0
2021-01-20 14:00:00,82.64,82.78,82.6,82.78,17280.0,79.3087,79.443,79.2703,79.443,17280.0
2021-01-20 14:10:00,82.76,82.8,82.63,82.78,27056.0,79.4239,79.4622,79.2991,79.443,27056.0
2021-01-20 14:20:00,82.78,82.78,82.64,82.66,12600.0,79.443,79.443,79.3087,79.3279,12600.0
2021-01-20 14:30:00,82.66,83.1,82.66,83.1,30344.0,79.3279,79.7501,79.3279,79.7501,30344.0
2021-01-20 14:40:00,83.08,83.15,82.97,83.06,19988.0,79.731,79.7981,79.6254,79.7118,19988.0
2021-01-20 14:50:00,83.04,83.13,82.95,82.95,24784.0,79.6926,79.7789,79.6062,79.6062,24784.0
2021-01-20 15:00:00,82.99,83.13,82.99,83.07,18484.0,79.6446,79.7789,79.6446,79.7214,18484.0
2021-01-20 15:10:00,83.06,83.06,82.79,83.06,17844.0,79.7118,79.7118,79.4526,79.7118,17844.0
2021-01-20 15:20:00,83.03,83.05,82.88,83.0,24056.0,79.683,79.7022,79.539,79.6542,24056.0
2021-01-20 15:30:00,82.97,83.13,82.94,83.08,30192.0,79.6254,79.7789,79.5966,79.731,30192.0
2021-01-20 15:40:00,83.09,83.34,83.08,83.15,58588.0,79.7405,79.9805,79.731,79.7981,58588.0
2021-01-20 15:50:00,83.17,83.25,82.96,82.96,185912.0,79.8173,79.8941,79.6158,79.6158,185912.0
2021-01-21 09:30:00,82.63,82.82,82.25,82.82,39076.0,79.2991,79.4814,78.9344,79.4814,39076.0
2021-01-21 09:40:00,82.67,83.0,82.65,83.0,9200.0,79.3375,79.6542,79.3183,79.6542,9200.0
2021-01-21 09:50:00,83.03,83.25,82.97,83.06,17512.0,79.683,79.8941,79.6254,79.7118,17512.0
2021-01-21 10:00:00,83.09,83.64,83.07,83.49,14576.0,79.7405,80.2684,79.7214,80.1244,14576.0
2021-01-21 10:10:00,83.66,84.15,83.64,84.08,41880.0,80.2876,80.7578,80.2684,80.6906,41880.0
2021-01-21 10:20:00,84.01,84.01,83.76,83.89,21388.0,80.6235,80.6235,80.3835,80.5083,21388.0
2021-01-21 10:30:00,83.84,83.84,83.56,83.56,9200.0,80.4603,80.4603,80.1916,80.1916,9200.0
2021-01-21 10:40:00,83.61,83.71,83.42,83.46,12756.0,80.2396,80.3356,80.0572,80.0956,12756.0
2021-01-21 10:50:00,83.52,83.63,83.45,83.48,17016.0,80.1532,80.2588,80.086,80.1148,17016.0
2021-01-21 11:00:00,83.46,83.53,83.25,83.36,20236.0,80.0956,80.1628,79.8941,79.9997,20236.0
2021-01-21 11:10:00,83.37,83.54,83.24,83.31,17012.0,80.0093,80.1724,79.8845,79.9517,17012.0
2021-01-21 11:20:00,83.23,83.37,83.19,83.24,18644.0,79.8749,80.0093,79.8365,79.8845,18644.0
2021-01-21 11:30:00,83.22,83.24,82.99,82.99,17868.0,79.8653,79.8845,79.6446,79.6446,17868.0
2021-01-21 11:40:00,83.08,83.21,83.08,83.11,4800.0,79.731,79.8557,79.731,79.7597,4800.0
2021-01-21 11:50:00,83.19,83.24,83.02,83.04,15032.0,79.8365,79.8845,79.6734,79.6926,15032.0
2021-01-21 12:00:00,83.02,83.04,82.89,82.92,20400.0,79.6734,79.6926,79.5486,79.5774,20400.0
2021-01-21 12:10:00,82.94,82.94,82.67,82.67,16128.0,79.5966,79.5966,79.3375,79.3375,16128.0
2021-01-21 12:20:00,82.76,82.89,82.74,82.87,7416.0,79.4239,79.5486,79.4047,79.5294,7416.0
2021-01-21 12:30:00,82.85,82.86,82.72,82.76,6000.0,79.5102,79.5198,79.3855,79.4239,6000.0
2021-01-21 12:40:00,82.73,82.76,82.66,82.67,4220.0,79.3951,79.4239,79.3279,79.3375,4220.0
2021-01-21 12:50:00,82.69,82.88,82.67,82.88,8800.0,79.3567,79.539,79.3375,79.539,8800.0
2021-01-21 13:00:00,82.88,82.89,82.83,82.89,8728.0,79.539,79.5486,79.491,79.5486,8728.0
2021-01-21 13:10:00,82.88,83.15,82.88,83.15,9512.0,79.539,79.7981,79.539,79.7981,9512.0
2021-01-21 13:20:00,83.15,83.23,83.11,83.12,15044.0,79.7981,79.8749,79.7597,79.7693,15044.0
2021-01-21 13:30:00,83.15,83.19,83.1,83.13,20480.0,79.7981,79.8365,79.7501,79.7789,20480.0
2021-01-21 13:40:00,83.09,83.19,83.09,83.13,18260.0,79.7405,79.8365,79.7405,79.7789,18260.0
2021-01-21 13:50:00,83.21,83.29,83.17,83.2,41220.0,79.8557,79.9325,79.8173,79.8461,41220.0
2021-01-21 14:00:00,83.19,83.19,82.96,83.05,17888.0,79.8365,79.8365,79.6158,79.7022,17888.0
2021-01-21 14:10:00,83.02,83.08,83.02,83.05,8732.0,79.6734,79.731,79.6734,79.7022,8732.0
2021-01-21 14:20:00,83.02,83.05,82.95,83.02,13600.0,79.6734,79.7022,79.6062,79.6734,13600.0
2021-01-21 14:30:00,83.02,83.1,82.99,83.05,11200.0,79.6734,79.7501,79.6446,79.7022,11200.0
2021-01-21 14:40:00,83.01,83.04,82.99,83.01,6000.0,79.6638,79.6926,79.6446,79.6638,6000.0
2021-01-21 14:50:00,83.0,83.0,82.84,82.94,8760.0,79.6542,79.6542,79.5006,79.5966,8760.0
2021-01-21 15:00:00,82.93,83.05,82.92,83.05,11600.0,79.587,79.7022,79.5774,79.7022,11600.0
2021-01-21 15:10:00,83.04,83.04,82.95,83.0,22208.0,79.6926,79.6926,79.6062,79.6542,22208.0
2021-01-21 15:20:00,83.02,83.07,82.94,83.04,17060.0,79.6734,79.7214,79.5966,79.6926,17060.0
2021-01-21 15:30:00,83.06,83.12,82.93,82.93,25208.0,79.7118,79.7693,79.587,79.587,25208.0
2021-01-21 15:40:00,82.94,83.03,82.9,82.95,34848.0,79.5966,79.683,79.5582,79.6062,34848.0
2021-01-21 15:50:00,82.89,83.08,82.79,82.86,101396.0,79.5486,79.731,79.4526,79.5198,101396.0
2021-01-22 09:30:00,82.72,82.72,82.05,82.05,42180.0,79.3855,79.3855,78.7425,78.7425,42180.0
2021-01-22 09:40:00,81.97,82.07,81.52,81.52,12552.0,78.6657,78.7617,78.2338,78.2338,12552.0
2021-01-22 09:50:00,81.61,81.61,81.38,81.42,10424.0,78.3202,78.3202,78.0995,78.1379,10424.0
2021-01-22 10:00:00,81.48,81.72,81.48,81.71,10000.0,78.1954,78.4258,78.1954,78.4162,10000.0
2021-01-22 10:10:00,81.66,82.17,81.66,81.96,8800.0,78.3682,78.8576,78.3682,78.6561,8800.0
2021-01-22 10:20:00,81.69,81.75,81.52,81.61,9200.0,78.397,78.4546,78.2338,78.3202,9200.0
2021-01-22 10:30:00,81.72,81.75,81.58,81.75,12400.0,78.4258,78.4546,78.2914,78.4546,12400.0
2021-01-22 10:40:00,81.88,81.93,81.63,81.69,7936.0,78.5793,78.6273,78.3394,78.397,7936.0
2021-01-22 10:50:00,81.8,81.93,81.6,81.93,5360.0,78.5025,78.6273,78.3106,78.6273,5360.0
2021-01-22 11:00:00,81.92,82.0,81.89,81.89,3700.0,78.6177,78.6945,78.5889,78.5889,3700.0
2021-01-22 11:10:00,81.91,81.91,81.66,81.7,13424.0,78.6081,78.6081,78.3682,78.4066,13424.0
2021-01-22 11:20:00,81.69,81.74,81.67,81.67,3600.0,78.397,78.445,78.3778,78.3778,3600.0
2021-01-22 11:30:00,81.67,81.83,81.65,81.83,3064.0,78.3778,78.5313,78.3586,78.5313,3064.0
2021-01-22 11:40:00,81.88,81.94,81.86,81.92,5200.0,78.5793,78.6369,78.5601,78.6177,5200.0
2021-01-22 11:50:00,81.92,81.92,81.82,81.86,3248.0,78.6177,78.6177,78.5217,78.5601,3248.0
2021-01-22 12:00:00,81.8,81.87,81.69,81.69,10160.0,78.5025,78.5697,78.397,78.397,10160.0
2021-01-22 12:10:00,81.7,81.71,81.64,81.64,5384.0,78.4066,78.4162,78.349,78.349,5384.0
2021-01-22 12:20:00,81.7,81.74,81.66,81.72,7476.0,78.4066,78.445,78.3682,78.4258,7476.0
2021-01-22 12:30:00,81.64,81.64,81.48,81.48,2376.0,78.349,78.349,78.1954,78.1954,2376.0
2021-01-22 12:40:00,81.53,81.53,81.48,81.51,8144.0,78.2434,78.2434,78.1954,78.2242,8144.0
2021-01-22 12:50:00,81.47,81.53,81.46,81.47,5200.0,78.1859,78.2434,78.1763,78.1859,5200.0
2021-01-22 13:00:00,81.49,81.52,81.45,81.46,18520.0,78.205,78.2338,78.1667,78.1763,18520.0
2021-01-22 13:10:00,81.5,81.5,81.44,81.44,1200.0,78.2146,78.2146,78.1571,78.1571,1200.0
2021-01-22 13:20:00,81.48,81.55,81.48,81.55,1356.0,78.1954,78.2626,78.1954,78.2626,1356.0
2021-01-22 13:30:00,81.53,81.62,81.51,81.62,4400.0,78.2434,78.3298,78.2242,78.3298,4400.0
2021-01-22 13:40:00,81.64,81.7,81.38,81.48,13248.0,78.349,78.4066,78.0995,78.1954,13248.0
2021-01-22 13:50:00,81.48,81.49,81.26,81.29,13200.0,78.1954,78.205,77.9843,78.0131,13200.0
2021-01-22 14:00:00,81.26,81.42,81.22,81.42,9600.0,77.9843,78.1379,77.9459,78.1379,9600.0
2021-01-22 14:10:00,81.4,81.4,81.28,81.31,8316.0,78.1187,78.1187,78.0035,78.0323,8316.0
2021-01-22 14:20:00,81.26,81.36,81.26,81.36,4108.0,77.9843,78.0803,77.9843,78.0803,4108.0
2021-01-22 14:30:00,81.32,81.38,81.28,81.31,6940.0,78.0419,78.0995,78.0035,78.0323,6940.0
2021-01-22 14:40:00,81.34,81.34,81.26,81.28,5716.0,78.0611,78.0611,77.9843,78.0035,5716.0
2021-01-22 14:50:00,81.29,81.31,81.17,81.26,10904.0,78.0131,78.0323,77.8979,77.9843,10904.0
2021-01-22 15:00:00,81.38,81.42,81.32,81.39,10996.0,78.0995,78.1379,78.0419,78.1091,10996.0
2021-01-22 15:10:00,81.39,81.39,81.17,81.17,44320.0,78.1091,78.1091,77.8979,77.8979,44320.0
2021-01-22 15:20:00,81.24,81.29,81.19,81.29,28976.0,77.9651,78.0131,77.9171,78.0131,28976.0
2021-01-22 15:30:00,81.27,81.39,81.25,81.36,10608.0,77.9939,78.1091,77.9747,78.0803,10608.0
2021-01-22 15:40:00,81.36,81.38,81.27,81.33,19616.0,78.0803,78.0995,77.9939,78.0515,19616.0
2021-01-22 15:50:00,81.35,81.38,81.02,81.1,86908.0,78.0707,78.0995,77.754,77.8308,86908.0
2021-01-25 09:30:00,80.58,80.89,80.26,80.52,36848.0,77.3317,77.6292,77.0246,77.2741,36848.0
2021-01-25 09:40:00,80.58,80.87,80.42,80.75,13424.0,77.3317,77.61,77.1782,77.4949,13424.0
2021-01-25 09:50:00,80.81,81.0,80.49,80.57,32732.0,77.5525,77.7348,77.2454,77.3221,32732.0
2021-01-25 10:00:00,80.63,81.81,80.62,81.64,64032.0,77.3797,78.5121,77.3701,78.349,64032.0
2021-01-25 10:10:00,81.66,82.33,81.55,82.27,77760.0,78.3682,79.0112,78.2626,78.9536,77760.0
2021-01-25 10:20:00,82.3,82.32,81.87,82.03,18264.0,78.9824,79.0016,78.5697,78.7233,18264.0
2021-01-25 10:30:00,81.97,82.22,81.97,81.98,36284.0,78.6657,78.9056,78.6657,78.6753,36284.0
2021-01-25 10:40:00,81.98,82.46,81.88,82.05,34840.0,78.6753,79.1359,78.5793,78.7425,34840.0
2021-01-25 10:50:00,82.08,82.08,81.52,81.69,23668.0,78.7713,78.7713,78.2338,78.397,23668.0
2021-01-25 11:00:00,81.7,81.83,81.09,81.59,37876.0,78.4066,78.5313,77.8212,78.301,37876.0
2021-01-25 11:10:00,81.42,81.67,80.99,81.14,40864.0,78.1379,78.3778,77.7252,77.8692,40864.0
2021-01-25 11:20:00,81.13,81.33,81.13,81.15,13600.0,77.8596,78.0515,77.8596,77.8788,13600.0
2021-01-25 11:30:00,81.16,81.47,81.11,81.31,17372.0,77.8883,78.1859,77.8404,78.0323,17372.0
2021-01-25 11:40:00,81.32,81.85,81.23,81.65,19516.0,78.0419,78.5505,77.9555,78.3586,19516.0
2021-01-25 11:50:00,81.73,81.77,81.58,81.67,11600.0,78.4354,78.4738,78.2914,78.3778,11600.0
2021-01-25 12:00:00,81.71,81.87,81.69,81.72,17332.0,78.4162,78.5697,78.397,78.4258,17332.0
2021-01-25 12:10:00,81.72,81.95,81.58,81.67,22460.0,78.4258,78.6465,78.2914,78.3778,22460.0
2021-01-25 12:20:00,81.67,81.92,81.67,81.82,14780.0,78.3778,78.6177,78.3778,78.5217,14780.0
2021-01-25 12:30:00,81.81,82.1,81.74,81.99,19660.0,78.5121,78.7905,78.445,78.6849,19660.0
2021-01-25 12:40:00,81.97,82.08,81.92,81.94,6400.0,78.6657,78.7713,78.6177,78.6369,6400.0
2021-01-25 12:50:00,81.95,81.96,81.67,81.76,9200.0,78.6465,78.6561,78.3778,78.4642,9200.0
2021-01-25 13:00:00,81.77,81.85,81.71,81.81,9528.0,78.4738,78.5505,78.4162,78.5121,9528.0
2021-01-25 13:10:00,81.88,82.09,81.85,82.02,27452.0,78.5793,78.7809,78.5505,78.7137,27452.0
2021-01-25 13:20:00,82.03,82.12,82.01,82.06,3652.0,78.7233,78.8097,78.7041,78.7521,3652.0
2021-01-25 13:30:00,82.06,82.18,81.98,82.12,19864.0,78.7521,78.8672,78.6753,78.8097,19864.0
2021-01-25 13:40:00,82.09,82.1,81.92,81.93,7652.0,78.7809,78.7905,78.6177,78.6273,7652.0
2021-01-25 13:50:00,81.89,81.94,81.64,81.94,12800.0,78.5889,78.6369,78.349,78.6369,12800.0
2021-01-25 14:00:00,81.82,82.1,81.78,82.05,28392.0,78.5217,78.7905,78.4834,78.7425,28392.0
2021-01-25 14:10:00,82.11,82.29,82.04,82.26,45876.0,78.8001,78.9728,78.7329,78.944,45876.0
2021-01-25 14:20:00,82.26,82.75,82.13,82.73,102604.0,78.944,79.4143,78.8192,79.3951,102604.0
2021-01-25 14:30:00,82.75,82.84,82.27,82.27,35364.0,79.4143,79.5006,78.9536,78.9536,35364.0
2021-01-25 14:40:00,82.23,82.35,82.21,82.21,36576.0,78.9152,79.0304,78.896,78.896,36576.0
2021-01-25 14:50:00,82.25,82.4,82.21,82.25,39384.0,78.9344,79.0784,78.896,78.9344,39384.0
2021-01-25 15:00:00,82.3,82.38,82.21,82.38,31832.0,78.9824,79.0592,78.896,79.0592,31832.0
2021-01-25 15:10:00,82.42,82.42,82.08,82.25,43140.0,79.0976,79.0976,78.7713,78.9344,43140.0
2021-01-25 15:20:00,82.25,82.35,82.21,82.27,33360.0,78.9344,79.0304,78.896,78.9536,33360.0
2021-01-25 15:30:00,82.25,82.28,82.08,82.22,45108.0,78.9344,78.9632,78.7713,78.9056,45108.0
2021-01-25 15:40:00,82.2,82.22,82.03,82.09,39140.0,78.8864,78.9056,78.7233,78.7809,39140.0
2021-01-25 15:50:00,82.04,82.09,81.94,82.02,123880.0,78.7329,78.7809,78.6369,78.7137,123880.0
2021-01-26 09:30:00,82.56,82.62,82.19,82.3,32380.0,79.2319,79.2895,78.8768,78.9824,32380.0
2021-01-26 09:40:00,82.33,82.33,82.03,82.09,14460.0,79.0112,79.0112,78.7233,78.7809,14460.0
2021-01-26 09:50:00,82.01,82.01,81.65,81.65,5600.0,78.7041,78.7041,78.3586,78.3586,5600.0
2021-01-26 10:00:00,81.7,81.86,81.55,81.64,12400.0,78.4066,78.5601,78.2626,78.349,12400.0
2021-01-26 10:10:00,81.58,81.58,81.26,81.47,4000.0,78.2914,78.2914,77.9843,78.1859,4000.0
2021-01-26 10:20:00,81.27,81.6,81.27,81.6,9268.0,77.9939,78.3106,77.9939,78.3106,9268.0
2021-01-26 10:30:00,81.59,81.61,81.44,81.61,8400.0,78.301,78.3202,78.1571,78.3202,8400.0
2021-01-26 10:40:00,81.62,81.63,81.43,81.46,15892.0,78.3298,78.3394,78.1475,78.1763,15892.0
2021-01-26 10:50:00,81.42,81.44,81.16,81.16,24056.0,78.1379,78.1571,77.8883,77.8883,24056.0
2021-01-26 11:00:00,81.24,81.38,81.0,81.0,13604.0,77.9651,78.0995,77.7348,77.7348,13604.0
2021-01-26 11:10:00,80.99,81.08,80.78,81.07,23540.0,77.7252,77.8116,77.5237,77.802,23540.0
2021-01-26 11:20:00,81.11,81.17,81.03,81.11,18076.0,77.8404,77.8979,77.7636,77.8404,18076.0
2021-01-26 11:30:00,81.18,81.39,81.12,81.17,14388.0,77.9075,78.1091,77.85,77.8979,14388.0
2021-01-26 11:40:00,81.22,81.38,81.22,81.35,4860.0,77.9459,78.0995,77.9459,78.0707,4860.0
2021-01-26 11:50:00,81.32,81.51,81.29,81.5,4400.0,78.0419,78.2242,78.0131,78.2146,4400.0
2021-01-26 12:00:00,81.69,81.84,81.55,81.57,24040.0,78.397,78.5409,78.2626,78.2818,24040.0
2021-01-26 12:10:00,81.56,81.66,81.56,81.66,5600.0,78.2722,78.3682,78.2722,78.3682,5600.0
2021-01-26 12:20:00,81.69,81.78,81.64,81.64,8800.0,78.397,78.4834,78.349,78.349,8800.0
2021-01-26 12:30:00,81.6,81.85,81.6,81.77,19912.0,78.3106,78.5505,78.3106,78.4738,19912.0
2021-01-26 12:40:00,81.74,81.74,81.62,81.62,2800.0,78.445,78.445,78.3298,78.3298,2800.0
2021-01-26 12:50:00,81.65,81.77,81.65,81.71,8472.0,78.3586,78.4738,78.3586,78.4162,8472.0
2021-01-26 13:00:00,81.71,81.76,81.59,81.7,10808.0,78.4162,78.4642,78.301,78.4066,10808.0
2021-01-26 13:10:00,81.75,81.76,81.46,81.56,13060.0,78.4546,78.4642,78.1763,78.2722,13060.0
2021-01-26 13:20:00,81.52,81.66,81.35,81.6,53044.0,78.2338,78.3682,78.0707,78.3106,53044.0
2021-01-26 13:30:00,81.56,81.57,81.31,81.31,11292.0,78.2722,78.2818,78.0323,78.0323,11292.0
2021-01-26 13:40:00,81.25,81.4,81.25,81.36,9940.0,77.9747,78.1187,77.9747,78.0803,9940.0
2021-01-26 13:50:00,81.38,81.41,81.28,81.32,18588.0,78.0995,78.1283,78.0035,78.0419,18588.0
2021-01-26 14:00:00,81.33,81.55,81.33,81.55,16148.0,78.0515,78.2626,78.0515,78.2626,16148.0
2021-01-26 14:10:00,81.57,81.61,81.31,81.52,25044.0,78.2818,78.3202,78.0323,78.2338,25044.0
2021-01-26 14:20:00,81.58,81.58,81.27,81.32,12484.0,78.2914,78.2914,77.9939,78.0419,12484.0
2021-01-26 14:30:00,81.29,81.39,81.29,81.36,12004.0,78.0131,78.1091,78.0131,78.0803,12004.0
2021-01-26 14:40:00,81.33,81.37,81.24,81.33,16628.0,78.0515,78.0899,77.9651,78.0515,16628.0
2021-01-26 14:50:00,81.29,81.4,81.2,81.4,18124.0,78.0131,78.1187,77.9267,78.1187,18124.0
2021-01-26 15:00:00,81.36,81.44,81.18,81.29,39732.0,78.0803,78.1571,77.9075,78.0131,39732.0
2021-01-26 15:10:00,81.27,81.31,81.07,81.2,17788.0,77.9939,78.0323,77.802,77.9267,17788.0
2021-01-26 15:20:00,81.22,81.33,81.17,81.29,10704.0,77.9459,78.0515,77.8979,78.0131,10704.0
2021-01-26 15:30:00,81.29,81.3,81.14,81.17,20984.0,78.0131,78.0227,77.8692,77.8979,20984.0
2021-01-26 15:40:00,81.18,81.27,80.91,80.95,29228.0,77.9075,77.9939,77.6484,77.6868,29228.0
2021-01-26 15:50:00,80.97,80.97,80.66,80.87,147924.0,77.706,77.706,77.4085,77.61,147924.0
2021-01-27 09:30:00,80.0,80.26,78.75,79.06,51064.0,76.7751,77.0246,75.5755,75.873,51064.0
2021-01-27 09:40:00,78.97,79.17,78.66,78.84,50824.0,75.7866,75.9786,75.4891,75.6619,50824.0
2021-01-27 09:50:00,78.78,79.88,78.72,79.48,26080.0,75.6043,76.6599,75.5467,76.2761,26080.0
2021-01-27 10:00:00,79.52,79.82,79.47,79.6,20596.0,76.3145,76.6024,76.2665,76.3912,20596.0
2021-01-27 10:10:00,79.6,79.6,79.2,79.54,26852.0,76.3912,76.3912,76.0074,76.3337,26852.0
2021-01-27 10:20:00,79.72,80.06,79.55,79.61,22400.0,76.5064,76.8327,76.3432,76.4008,22400.0
2021-01-27 10:30:00,79.62,79.62,79.26,79.41,27312.0,76.4104,76.4104,76.0649,76.2089,27312.0
2021-01-27 10:40:00,79.36,79.6,79.34,79.6,31132.0,76.1609,76.3912,76.1417,76.3912,31132.0
2021-01-27 10:50:00,79.55,79.8,79.43,79.8,25644.0,76.3432,76.5832,76.2281,76.5832,25644.0
2021-01-27 11:00:00,79.8,79.81,79.41,79.41,30400.0,76.5832,76.5928,76.2089,76.2089,30400.0
2021-01-27 11:10:00,79.34,79.42,79.18,79.2,17232.0,76.1417,76.2185,75.9882,76.0074,17232.0
2021-01-27 11:20:00,79.35,79.61,79.3,79.3,23344.0,76.1513,76.4008,76.1033,76.1033,23344.0
2021-01-27 11:30:00,79.44,79.46,79.25,79.33,21424.0,76.2377,76.2569,76.0553,76.1321,21424.0
2021-01-27 11:40:00,79.36,79.48,79.26,79.29,11464.0,76.1609,76.2761,76.0649,76.0937,11464.0
2021-01-27 11:50:00,79.22,79.27,79.14,79.25,19600.0,76.0266,76.0745,75.9498,76.0553,19600.0
2021-01-27 12:00:00,79.17,79.38,79.13,79.31,37200.0,75.9786,76.1801,75.9402,76.1129,37200.0
2021-01-27 12:10:00,79.38,80.01,79.38,80.01,22016.0,76.1801,76.7847,76.1801,76.7847,22016.0
2021-01-27 12:20:00,80.01,80.11,79.9,80.11,9300.0,76.7847,76.8807,76.6791,76.8807,9300.0
2021-01-27 12:30:00,80.0,80.17,80.0,80.16,23556.0,76.7751,76.9383,76.7751,76.9287,23556.0
2021-01-27 12:40:00,80.25,80.57,80.25,80.48,23088.0,77.015,77.3221,77.015,77.2358,23088.0
2021-01-27 12:50:00,80.33,80.47,80.31,80.46,19368.0,77.0918,77.2262,77.0726,77.2166,19368.0
2021-01-27 13:00:00,80.42,80.48,80.24,80.24,9072.0,77.1782,77.2358,77.0054,77.0054,9072.0
2021-01-27 13:10:00,80.28,80.36,80.13,80.32,7572.0,77.0438,77.1206,76.8999,77.0822,7572.0
2021-01-27 13:20:00,80.39,80.61,80.28,80.57,26192.0,77.1494,77.3605,77.0438,77.3221,26192.0
2021-01-27 13:30:00,80.57,80.62,80.35,80.52,53972.0,77.3221,77.3701,77.111,77.2741,53972.0
2021-01-27 13:40:00,80.55,80.63,80.46,80.58,31648.0,77.3029,77.3797,77.2166,77.3317,31648.0
2021-01-27 13:50:00,80.61,80.61,80.14,80.33,31032.0,77.3605,77.3605,76.9095,77.0918,31032.0
2021-01-27 14:00:00,80.33,80.53,80.15,80.29,20880.0,77.0918,77.2837,76.9191,77.0534,20880.0
2021-01-27 14:10:00,80.32,80.39,80.06,80.06,11600.0,77.0822,77.1494,76.8327,76.8327,11600.0
2021-01-27 14:20:00,80.08,80.21,80.04,80.17,66448.0,76.8519,76.9766,76.8135,76.9383,66448.0
2021-01-27 14:30:00,80.17,80.31,79.95,80.05,35820.0,76.9383,77.0726,76.7271,76.8231,35820.0
2021-01-27 14:40:00,79.94,80.16,79.78,79.78,47572.0,76.7175,76.9287,76.564,76.564,47572.0
2021-01-27 14:50:00,79.78,79.94,79.73,79.81,19940.0,76.564,76.7175,76.516,76.5928,19940.0
2021-01-27 15:00:00,79.75,80.27,79.72,80.15,46864.0,76.5352,77.0342,76.5064,76.9191,46864.0
2021-01-27 15:10:00,80.13,80.2,79.82,79.82,39312.0,76.8999,76.967,76.6024,76.6024,39312.0
2021-01-27 15:20:00,79.83,79.96,79.74,79.77,41684.0,76.612,76.7367,76.5256,76.5544,41684.0
2021-01-27 15:30:00,79.83,79.93,79.66,79.86,46776.0,76.612,76.7079,76.4488,76.6408,46776.0
2021-01-27 15:40:00,79.86,80.14,79.81,80.08,44872.0,76.6408,76.9095,76.5928,76.8519,44872.0
2021-01-27 15:50:00,79.72,80.05,79.51,79.54,204216.0,76.5064,76.8231,76.3049,76.3337,204216.0
2021-01-28 09:30:00,79.92,80.6,79.92,80.01,21580.0,76.6983,77.3509,76.6983,76.7847,21580.0
2021-01-28 09:40:00,80.0,80.89,80.0,80.6,8076.0,76.7751,77.6292,76.7751,77.3509,8076.0
2021-01-28 09:50:00,80.37,80.79,80.29,80.79,15276.0,77.1302,77.5333,77.0534,77.5333,15276.0
2021-01-28 10:00:00,80.79,81.27,80.68,80.89,17680.0,77.5333,77.9939,77.4277,77.6292,17680.0
2021-01-28 10:10:00,80.87,81.01,80.73,80.93,7724.0,77.61,77.7444,77.4757,77.6676,7724.0
2021-01-28 10:20:00,80.92,81.07,80.66,80.75,12960.0,77.658,77.802,77.4085,77.4949,12960.0
2021-01-28 10:30:00,80.82,81.14,80.82,81.03,20132.0,77.5621,77.8692,77.5621,77.7636,20132.0
2021-01-28 10:40:00,80.99,81.23,80.72,81.23,33288.0,77.7252,77.9555,77.4661,77.9555,33288.0
2021-01-28 10:50:00,81.18,81.18,80.98,81.08,8400.0,77.9075,77.9075,77.7156,77.8116,8400.0
2021-01-28 11:00:00,81.07,81.39,81.07,81.33,10900.0,77.802,78.1091,77.802,78.0515,10900.0
2021-01-28 11:10:00,81.26,81.86,81.26,81.76,40032.0,77.9843,78.5601,77.9843,78.4642,40032.0
2021-01-28 11:20:00,81.69,81.95,81.64,81.83,41600.0,78.397,78.6465,78.349,78.5313,41600.0
2021-01-28 11:30:00,81.83,82.04,81.77,81.97,9200.0,78.5313,78.7329,78.4738,78.6657,9200.0
2021-01-28 11:40:00,82.05,82.13,81.92,82.01,10740.0,78.7425,78.8192,78.6177,78.7041,10740.0
2021-01-28 11:50:00,82.11,82.12,82.01,82.11,11348.0,78.8001,78.8097,78.7041,78.8001,11348.0
2021-01-28 12:00:00,82.13,82.13,82.02,82.04,14844.0,78.8192,78.8192,78.7137,78.7329,14844.0
2021-01-28 12:10:00,82.02,82.02,81.84,82.0,16680.0,78.7137,78.7137,78.5409,78.6945,16680.0
2021-01-28 12:20:00,82.03,82.03,81.89,81.92,6400.0,78.7233,78.7233,78.5889,78.6177,6400.0
2021-01-28 12:30:00,81.99,82.2,81.94,82.2,30764.0,78.6849,78.8864,78.6369,78.8864,30764.0
2021-01-28 12:40:00,82.02,82.21,82.02,82.18,3784.0,78.7137,78.896,78.7137,78.8672,3784.0
2021-01-28 12:50:00,82.18,82.18,82.06,82.06,15856.0,78.8672,78.8672,78.7521,78.7521,15856.0
2021-01-28 13:00:00,82.09,82.17,81.98,82.06,39064.0,78.7809,78.8576,78.6753,78.7521,39064.0
2021-01-28 13:10:00,82.04,82.12,82.01,82.1,11304.0,78.7329,78.8097,78.7041,78.7905,11304.0
2021-01-28 13:20:00,82.11,82.11,81.95,82.0,13380.0,78.8001,78.8001,78.6465,78.6945,13380.0
2021-01-28 13:30:00,82.05,82.09,82.05,82.08,4400.0,78.7425,78.7809,78.7425,78.7713,4400.0
2021-01-28 13:40:00,82.07,82.11,82.04,82.11,12132.0,78.7617,78.8001,78.7329,78.8001,12132.0
2021-01-28 13:50:00,82.08,82.13,82.01,82.01,5600.0,78.7713,78.8192,78.7041,78.7041,5600.0
2021-01-28 14:00:00,82.04,82.13,81.82,81.83,8000.0,78.7329,78.8192,78.5217,78.5313,8000.0
2021-01-28 14:10:00,81.82,81.91,81.65,81.7,9600.0,78.5217,78.6081,78.3586,78.4066,9600.0
2021-01-28 14:20:00,81.58,81.73,81.58,81.73,7736.0,78.2914,78.4354,78.2914,78.4354,7736.0
2021-01-28 14:30:00,81.83,81.9,81.76,81.9,7544.0,78.5313,78.5985,78.4642,78.5985,7544.0
2021-01-28 14:40:00,81.94,82.02,81.86,82.01,24156.0,78.6369,78.7137,78.5601,78.7041,24156.0
2021-01-28 14:50:00,82.0,82.1,81.88,81.98,17092.0,78.6945,78.7905,78.5793,78.6753,17092.0
2021-01-28 15:00:00,82.01,82.01,81.83,81.89,12300.0,78.7041,78.7041,78.5313,78.5889,12300.0
2021-01-28 15:10:00,81.82,81.95,81.74,81.74,15400.0,78.5217,78.6465,78.445,78.445,15400.0
2021-01-28 15:20:00,81.76,81.8,81.7,81.7,8000.0,78.4642,78.5025,78.4066,78.4066,8000.0
2021-01-28 15:30:00,81.65,81.74,81.44,81.55,19608.0,78.3586,78.445,78.1571,78.2626,19608.0
2021-01-28 15:40:00,81.61,81.61,81.43,81.53,27836.0,78.3202,78.3202,78.1475,78.2434,27836.0
2021-01-28 15:50:00,81.48,81.65,81.08,81.11,120668.0,78.1954,78.3586,77.8116,77.8404,120668.0
2021-01-29 09:30:00,79.95,80.28,79.36,80.01,91884.0,76.7271,77.0438,76.1609,76.7847,91884.0
2021-01-29 09:40:00,80.03,80.18,79.88,80.18,4016.0,76.8039,76.9479,76.6599,76.9479,4016.0
2021-01-29 09:50:00,80.48,80.5,80.29,80.36,12636.0,77.2358,77.255,77.0534,77.1206,12636.0
2021-01-29 10:00:00,80.47,80.47,80.26,80.42,16480.0,77.2262,77.2262,77.0246,77.1782,16480.0
2021-01-29 10:10:00,80.71,80.84,80.24,80.33,60264.0,77.4565,77.5812,77.0054,77.0918,60264.0
2021-01-29 10:20:00,80.36,80.46,80.26,80.46,7124.0,77.1206,77.2166,77.0246,77.2166,7124.0
2021-01-29 10:30:00,80.42,80.52,80.37,80.52,18436.0,77.1782,77.2741,77.1302,77.2741,18436.0
2021-01-29 10:40:00,80.43,80.43,80.08,80.22,11200.0,77.1878,77.1878,76.8519,76.9862,11200.0
2021-01-29 10:50:00,80.23,80.34,80.12,80.17,25648.0,76.9958,77.1014,76.8903,76.9383,25648.0
2021-01-29 11:00:00,80.26,80.35,79.93,80.05,36724.0,77.0246,77.111,76.7079,76.8231,36724.0
2021-01-29 11:10:00,80.0,80.05,79.89,80.0,29948.0,76.7751,76.8231,76.6695,76.7751,29948.0
2021-01-29 11:20:00,79.99,80.2,79.89,79.92,22484.0,76.7655,76.967,76.6695,76.6983,22484.0
2021-01-29 11:30:00,79.88,80.13,79.83,79.94,31952.0,76.6599,76.8999,76.612,76.7175,31952.0
2021-01-29 11:40:00,79.92,80.11,79.85,80.06,30324.0,76.6983,76.8807,76.6312,76.8327,30324.0
2021-01-29 11:50:00,80.0,80.27,79.95,80.22,23200.0,76.7751,77.0342,76.7271,76.9862,23200.0
2021-01-29 12:00:00,80.3,80.35,80.2,80.35,11200.0,77.063,77.111,76.967,77.111,11200.0
2021-01-29 12:10:00,80.38,80.47,80.01,80.08,28000.0,77.1398,77.2262,76.7847,76.8519,28000.0
2021-01-29 12:20:00,80.08,80.21,79.88,80.17,14656.0,76.8519,76.9766,76.6599,76.9383,14656.0
2021-01-29 12:30:00,80.13,80.14,79.98,79.98,16516.0,76.8999,76.9095,76.7559,76.7559,16516.0
2021-01-29 12:40:00,80.02,80.14,79.9,79.9,82416.0,76.7943,76.9095,76.6791,76.6791,82416.0
2021-01-29 12:50:00,79.97,80.15,79.78,79.87,56416.0,76.7463,76.9191,76.564,76.6504,56416.0
2021-01-29 13:00:00,79.87,80.03,79.81,80.03,22836.0,76.6504,76.8039,76.5928,76.8039,22836.0
2021-01-29 13:10:00,79.98,79.98,79.75,79.82,29864.0,76.7559,76.7559,76.5352,76.6024,29864.0
2021-01-29 13:20:00,79.82,80.38,79.73,80.24,25000.0,76.6024,77.1398,76.516,77.0054,25000.0
2021-01-29 13:30:00,80.17,80.31,80.04,80.22,16436.0,76.9383,77.0726,76.8135,76.9862,16436.0
2021-01-29 13:40:00,80.22,80.45,80.16,80.3,33704.0,76.9862,77.207,76.9287,77.063,33704.0
2021-01-29 13:50:00,80.3,80.33,80.2,80.2,3908.0,77.063,77.0918,76.967,76.967,3908.0
2021-01-29 14:00:00,80.27,80.55,80.27,80.49,10840.0,77.0342,77.3029,77.0342,77.2454,10840.0
2021-01-29 14:10:00,80.39,80.39,80.33,80.33,2400.0,77.1494,77.1494,77.0918,77.0918,2400.0
2021-01-29 14:20:00,80.39,80.39,80.18,80.18,5600.0,77.1494,77.1494,76.9479,76.9479,5600.0
2021-01-29 14:30:00,80.09,80.15,79.97,80.03,34200.0,76.8615,76.9191,76.7463,76.8039,34200.0
2021-01-29 14:40:00,79.99,80.17,79.93,80.08,12120.0,76.7655,76.9383,76.7079,76.8519,12120.0
2021-01-29 14:50:00,80.13,80.14,79.94,79.94,24384.0,76.8999,76.9095,76.7175,76.7175,24384.0
2021-01-29 15:00:00,80.03,80.5,80.02,80.48,48588.0,76.8039,77.255,76.7943,77.2358,48588.0
2021-01-29 15:10:00,80.55,80.55,80.3,80.35,109888.0,77.3029,77.3029,77.063,77.111,109888.0
2021-01-29 15:20:00,80.4,80.51,80.29,80.32,15200.0,77.159,77.2646,77.0534,77.0822,15200.0
2021-01-29 15:30:00,80.39,80.53,80.11,80.2,54508.0,77.1494,77.2837,76.8807,76.967,54508.0
2021-01-29 15:40:00,80.12,80.15,79.9,80.01,137512.0,76.8903,76.9191,76.6791,76.7847,137512.0
2021-01-29 15:50:00,79.98,80.18,79.47,79.53,247968.0,76.7559,76.9479,76.2665,76.3241,247968.0
2021-02-01 09:30:00,80.16,80.57,80.0,80.35,37528.0,76.9287,77.3221,76.7751,77.111,37528.0
2021-02-01 09:40:00,80.41,80.52,80.13,80.27,13316.0,77.1686,77.2741,76.8999,77.0342,13316.0
2021-02-01 09:50:00,80.27,80.64,80.23,80.5,26352.0,77.0342,77.3893,76.9958,77.255,26352.0
2021-02-01 10:00:00,80.26,80.52,80.24,80.39,9944.0,77.0246,77.2741,77.0054,77.1494,9944.0
2021-02-01 10:10:00,80.42,80.75,80.42,80.63,16104.0,77.1782,77.4949,77.1782,77.3797,16104.0
2021-02-01 10:20:00,80.68,80.78,80.31,80.31,11708.0,77.4277,77.5237,77.0726,77.0726,11708.0
2021-02-01 10:30:00,80.42,80.65,80.32,80.52,14992.0,77.1782,77.3989,77.0822,77.2741,14992.0
2021-02-01 10:40:00,80.45,80.71,80.38,80.71,13844.0,77.207,77.4565,77.1398,77.4565,13844.0
2021-02-01 10:50:00,80.67,80.76,80.39,80.44,11256.0,77.4181,77.5045,77.1494,77.1974,11256.0
2021-02-01 11:00:00,80.44,80.82,80.4,80.77,38148.0,77.1974,77.5621,77.159,77.5141,38148.0
2021-02-01 11:10:00,80.77,81.05,80.74,81.03,27208.0,77.5141,77.7828,77.4853,77.7636,27208.0
2021-02-01 11:20:00,81.04,81.29,81.04,81.24,21916.0,77.7732,78.0131,77.7732,77.9651,21916.0
2021-02-01 11:30:00,81.2,81.36,81.11,81.23,15144.0,77.9267,78.0803,77.8404,77.9555,15144.0
2021-02-01 11:40:00,81.29,81.48,81.27,81.42,10432.0,78.0131,78.1954,77.9939,78.1379,10432.0
2021-02-01 11:50:00,81.4,81.55,81.4,81.55,7916.0,78.1187,78.2626,78.1187,78.2626,7916.0
2021-02-01 12:00:00,81.51,81.57,81.2,81.23,14604.0,78.2242,78.2818,77.9267,77.9555,14604.0
2021-02-01 12:10:00,81.22,81.33,81.17,81.32,21824.0,77.9459,78.0515,77.8979,78.0419,21824.0
2021-02-01 12:20:00,81.26,81.29,81.12,81.24,18204.0,77.9843,78.0131,77.85,77.9651,18204.0
2021-02-01 12:30:00,81.18,81.28,81.18,81.25,13712.0,77.9075,78.0035,77.9075,77.9747,13712.0
2021-02-01 12:40:00,81.25,81.26,81.02,81.08,5600.0,77.9747,77.9843,77.754,77.8116,5600.0
2021-02-01 12:50:00,81.12,81.29,81.1,81.29,11200.0,77.85,78.0131,77.8308,78.0131,11200.0
2021-02-01 13:00:00,81.25,81.39,81.25,81.39,10800.0,77.9747,78.1091,77.9747,78.1091,10800.0
2021-02-01 13:10:00,81.42,81.49,81.41,81.48,10344.0,78.1379,78.205,78.1283,78.1954,10344.0
2021-02-01 13:20:00,81.46,81.51,81.39,81.47,24768.0,78.1763,78.2242,78.1091,78.1859,24768.0
2021-02-01 13:30:00,81.49,81.57,81.33,81.36,11780.0,78.205,78.2818,78.0515,78.0803,11780.0
2021-02-01 13:40:00,81.4,81.42,81.21,81.37,13620.0,78.1187,78.1379,77.9363,78.0899,13620.0
2021-02-01 13:50:00,81.34,81.54,81.34,81.54,9600.0,78.0611,78.253,78.0611,78.253,9600.0
2021-02-01 14:00:00,81.51,81.53,81.37,81.39,23624.0,78.2242,78.2434,78.0899,78.1091,23624.0
2021-02-01 14:10:00,81.41,81.48,81.39,81.45,36036.0,78.1283,78.1954,78.1091,78.1667,36036.0
2021-02-01 14:20:00,81.44,81.49,81.4,81.41,31180.0,78.1571,78.205,78.1187,78.1283,31180.0
2021-02-01 14:30:00,81.42,81.47,81.33,81.34,40076.0,78.1379,78.1859,78.0515,78.0611,40076.0
2021-02-01 14:40:00,81.36,81.39,81.25,81.29,10400.0,78.0803,78.1091,77.9747,78.0131,10400.0
2021-02-01 14:50:00,81.32,81.41,81.27,81.29,15600.0,78.0419,78.1283,77.9939,78.0131,15600.0
2021-02-01 15:00:00,81.3,81.35,81.24,81.33,35148.0,78.0227,78.0707,77.9651,78.0515,35148.0
2021-02-01 15:10:00,81.33,81.35,81.22,81.34,14520.0,78.0515,78.0707,77.9459,78.0611,14520.0
2021-02-01 15:20:00,81.35,81.41,81.25,81.38,26568.0,78.0707,78.1283,77.9747,78.0995,26568.0
2021-02-01 15:30:00,81.4,81.55,81.34,81.48,30260.0,78.1187,78.2626,78.0611,78.1954,30260.0
2021-02-01 15:40:00,81.48,81.53,81.41,81.47,26680.0,78.1954,78.2434,78.1283,78.1859,26680.0
2021-02-01 15:50:00,81.43,81.54,81.29,81.39,154284.0,78.1475,78.253,78.0131,78.1091,154284.0
2021-02-02 09:30:00,82.14,82.28,81.55,81.55,45128.0,78.8288,78.9632,78.2626,78.2626,45128.0
2021-02-02 09:40:00,82.16,82.36,81.79,82.36,37464.0,78.848,79.04,78.493,79.04,37464.0
2021-02-02 09:50:00,82.49,82.82,82.03,82.72,28276.0,79.1647,79.4814,78.7233,79.3855,28276.0
2021-02-02 10:00:00,82.8,83.01,82.57,82.84,67928.0,79.4622,79.6638,79.2415,79.5006,67928.0
2021-02-02 10:10:00,82.94,82.95,82.33,82.63,22184.0,79.5966,79.6062,79.0112,79.2991,22184.0
2021-02-02 10:20:00,82.57,82.94,82.57,82.85,19100.0,79.2415,79.5966,79.2415,79.5102,19100.0
2021-02-02 10:30:00,82.92,83.17,82.85,83.04,56232.0,79.5774,79.8173,79.5102,79.6926,56232.0
2021-02-02 10:40:00,83.05,83.14,83.0,83.14,19388.0,79.7022,79.7885,79.6542,79.7885,19388.0
2021-02-02 10:50:00,83.2,83.29,83.05,83.19,24864.0,79.8461,79.9325,79.7022,79.8365,24864.0
2021-02-02 11:00:00,83.11,83.31,83.09,83.09,8448.0,79.7597,79.9517,79.7405,79.7405,8448.0
2021-02-02 11:10:00,83.11,83.14,83.0,83.1,11460.0,79.7597,79.7885,79.6542,79.7501,11460.0
2021-02-02 11:20:00,83.2,83.25,83.02,83.02,11116.0,79.8461,79.8941,79.6734,79.6734,11116.0
2021-02-02 11:30:00,83.12,83.51,83.12,83.28,30760.0,79.7693,80.1436,79.7693,79.9229,30760.0
2021-02-02 11:40:00,83.27,83.35,83.21,83.21,20316.0,79.9133,79.9901,79.8557,79.8557,20316.0
2021-02-02 11:50:00,83.19,83.24,83.01,83.01,28708.0,79.8365,79.8845,79.6638,79.6638,28708.0
2021-02-02 12:00:00,83.01,83.43,82.98,83.26,33280.0,79.6638,80.0668,79.635,79.9037,33280.0
2021-02-02 12:10:00,83.23,83.26,83.06,83.1,8976.0,79.8749,79.9037,79.7118,79.7501,8976.0
2021-02-02 12:20:00,83.18,83.18,82.88,82.88,4000.0,79.8269,79.8269,79.539,79.539,4000.0
2021-02-02 12:30:00,82.85,82.89,82.68,82.89,11096.0,79.5102,79.5486,79.3471,79.5486,11096.0
2021-02-02 12:40:00,82.96,83.09,82.93,83.09,8400.0,79.6158,79.7405,79.587,79.7405,8400.0
2021-02-02 12:50:00,83.0,83.11,82.92,82.98,6800.0,79.6542,79.7597,79.5774,79.635,6800.0
2021-02-02 13:00:00,82.99,83.1,82.84,83.04,20156.0,79.6446,79.7501,79.5006,79.6926,20156.0
2021-02-02 13:10:00,83.07,83.11,82.97,82.97,4600.0,79.7214,79.7597,79.6254,79.6254,4600.0
2021-02-02 13:20:00,82.9,83.37,82.9,83.1,39284.0,79.5582,80.0093,79.5582,79.7501,39284.0
2021-02-02 13:30:00,83.09,83.36,83.05,83.36,9232.0,79.7405,79.9997,79.7022,79.9997,9232.0
2021-02-02 13:40:00,83.3,83.38,83.16,83.22,13896.0,79.9421,80.0189,79.8077,79.8653,13896.0
2021-02-02 13:50:00,83.15,83.29,83.05,83.27,17372.0,79.7981,79.9325,79.7022,79.9133,17372.0
2021-02-02 14:00:00,83.31,83.47,83.29,83.37,16416.0,79.9517,80.1052,79.9325,80.0093,16416.0
2021-02-02 14:10:00,83.37,83.41,83.31,83.31,17156.0,80.0093,80.0476,79.9517,79.9517,17156.0
2021-02-02 14:20:00,83.27,83.33,83.14,83.14,22460.0,79.9133,79.9709,79.7885,79.7885,22460.0
2021-02-02 14:30:00,83.2,83.41,83.19,83.39,8896.0,79.8461,80.0476,79.8365,80.0285,8896.0
2021-02-02 14:40:00,83.36,83.36,83.2,83.26,18044.0,79.9997,79.9997,79.8461,79.9037,18044.0
2021-02-02 14:50:00,83.24,83.4,83.23,83.4,26660.0,79.8845,80.0381,79.8749,80.0381,26660.0
2021-02-02 15:00:00,83.34,83.34,83.17,83.17,21992.0,79.9805,79.9805,79.8173,79.8173,21992.0
2021-02-02 15:10:00,83.2,83.22,83.05,83.05,46528.0,79.8461,79.8653,79.7022,79.7022,46528.0
2021-02-02 15:20:00,83.04,83.17,82.88,83.08,38360.0,79.6926,79.8173,79.539,79.731,38360.0
2021-02-02 15:30:00,83.08,83.15,82.98,83.04,45504.0,79.731,79.7981,79.635,79.6926,45504.0
2021-02-02 15:40:00,83.03,83.11,82.98,83.03,91860.0,79.683,79.7597,79.635,79.683,91860.0
2021-02-02 15:50:00,82.99,83.11,82.67,82.85,267120.0,79.6446,79.7597,79.3375,79.5102,267120.0
2021-02-03 09:30:00,82.75,82.8,82.3,82.66,42560.0,79.4143,79.4622,78.9824,79.3279,42560.0
2021-02-03 09:40:00,82.66,83.21,82.66,83.21,6920.0,79.3279,79.8557,79.3279,79.8557,6920.0
2021-02-03 09:50:00,83.03,83.03,82.8,82.8,5600.0,79.683,79.683,79.4622,79.4622,5600.0
2021-02-03 10:00:00,82.79,82.79,82.42,82.42,9328.0,79.4526,79.4526,79.0976,79.0976,9328.0
2021-02-03 10:10:00,82.47,82.51,82.08,82.2,30456.0,79.1455,79.1839,78.7713,78.8864,30456.0
2021-02-03 10:20:00,82.12,82.51,82.09,82.24,32832.0,78.8097,79.1839,78.7809,78.9248,32832.0
2021-02-03 10:30:00,82.24,82.32,82.18,82.28,16000.0,78.9248,79.0016,78.8672,78.9632,16000.0
2021-02-03 10:40:00,82.31,82.39,82.27,82.3,18668.0,78.992,79.0688,78.9536,78.9824,18668.0
2021-02-03 10:50:00,82.3,82.42,82.23,82.29,46596.0,78.9824,79.0976,78.9152,78.9728,46596.0
2021-02-03 11:00:00,82.33,82.37,82.28,82.31,20208.0,79.0112,79.0496,78.9632,78.992,20208.0
2021-02-03 11:10:00,82.34,82.36,82.25,82.3,29124.0,79.0208,79.04,78.9344,78.9824,29124.0
2021-02-03 11:20:00,82.39,82.42,82.3,82.3,10520.0,79.0688,79.0976,78.9824,78.9824,10520.0
2021-02-03 11:30:00,82.28,82.36,82.26,82.26,24060.0,78.9632,79.04,78.944,78.944,24060.0
2021-02-03 11:40:00,82.31,82.39,82.23,82.39,16720.0,78.992,79.0688,78.9152,79.0688,16720.0
2021-02-03 11:50:00,82.39,82.47,82.38,82.47,9044.0,79.0688,79.1455,79.0592,79.1455,9044.0
2021-02-03 12:00:00,82.39,82.39,82.36,82.39,6424.0,79.0688,79.0688,79.04,79.0688,6424.0
2021-02-03 12:10:00,82.41,82.58,82.34,82.58,35444.0,79.088,79.2511,79.0208,79.2511,35444.0
2021-02-03 12:20:00,82.58,82.68,82.53,82.68,10800.0,79.2511,79.3471,79.2031,79.3471,10800.0
2021-02-03 12:30:00,82.67,82.77,82.61,82.72,12880.0,79.3375,79.4334,79.2799,79.3855,12880.0
2021-02-03 12:40:00,82.73,82.96,82.73,82.89,13328.0,79.3951,79.6158,79.3951,79.5486,13328.0
2021-02-03 12:50:00,82.86,82.9,82.79,82.84,8472.0,79.5198,79.5582,79.4526,79.5006,8472.0
2021-02-03 13:00:00,82.91,82.91,82.79,82.8,15908.0,79.5678,79.5678,79.4526,79.4622,15908.0
2021-02-03 13:10:00,82.81,82.99,82.81,82.85,80596.0,79.4718,79.6446,79.4718,79.5102,80596.0
2021-02-03 13:20:00,82.89,83.06,82.8,83.02,17600.0,79.5486,79.7118,79.4622,79.6734,17600.0
2021-02-03 13:30:00,82.99,82.99,82.88,82.89,7056.0,79.6446,79.6446,79.539,79.5486,7056.0
2021-02-03 13:40:00,82.94,82.98,82.92,82.94,9048.0,79.5966,79.635,79.5774,79.5966,9048.0
2021-02-03 13:50:00,82.97,83.12,82.92,83.02,7992.0,79.6254,79.7693,79.5774,79.6734,7992.0
2021-02-03 14:00:00,82.98,83.02,82.97,82.98,3200.0,79.635,79.6734,79.6254,79.635,3200.0
2021-02-03 14:10:00,82.99,82.99,82.95,82.97,7740.0,79.6446,79.6446,79.6062,79.6254,7740.0
2021-02-03 14:20:00,83.0,83.04,82.98,83.01,5920.0,79.6542,79.6926,79.635,79.6638,5920.0
2021-02-03 14:30:00,83.01,83.04,82.94,82.98,18440.0,79.6638,79.6926,79.5966,79.635,18440.0
2021-02-03 14:40:00,82.97,83.01,82.94,82.98,19044.0,79.6254,79.6638,79.5966,79.635,19044.0
2021-02-03 14:50:00,82.97,83.0,82.94,82.95,23924.0,79.6254,79.6542,79.5966,79.6062,23924.0
2021-02-03 15:00:00,82.96,82.96,82.9,82.92,6424.0,79.6158,79.6158,79.5582,79.5774,6424.0
2021-02-03 15:10:00,82.9,83.0,82.67,82.67,11216.0,79.5582,79.6542,79.3375,79.3375,11216.0
2021-02-03 15:20:00,82.64,82.72,82.62,82.64,16456.0,79.3087,79.3855,79.2895,79.3087,16456.0
2021-02-03 15:30:00,82.66,82.8,82.66,82.71,9804.0,79.3279,79.4622,79.3279,79.3759,9804.0
2021-02-03 15:40:00,82.74,82.85,82.71,82.85,23148.0,79.4047,79.5102,79.3759,79.5102,23148.0
2021-02-03 15:50:00,82.84,82.94,82.77,82.9,79076.0,79.5006,79.5966,79.4334,79.5582,79076.0
2021-02-04 09:30:00,83.04,83.47,82.92,83.43,23764.0,79.6926,80.1052,79.5774,80.0668,23764.0
2021-02-04 09:40:00,83.27,83.91,83.17,83.91,18072.0,79.9133,80.5275,79.8173,80.5275,18072.0
2021-02-04 09:50:00,83.81,83.89,83.69,83.88,13508.0,80.4315,80.5083,80.3164,80.4987,13508.0
2021-02-04 10:00:00,83.94,84.27,83.88,84.21,30908.0,80.5563,80.873,80.4987,80.8154,30908.0
2021-02-04 10:10:00,84.27,84.51,84.25,84.44,10644.0,80.873,81.1033,80.8538,81.0361,10644.0
2021-02-04 10:20:00,84.48,84.96,84.35,84.87,45800.0,81.0745,81.5352,80.9498,81.4488,45800.0
2021-02-04 10:30:00,84.72,84.97,84.53,84.53,10000.0,81.3048,81.5448,81.1225,81.1225,10000.0
2021-02-04 10:40:00,84.58,84.58,84.18,84.45,15928.0,81.1705,81.1705,80.7866,81.0457,15928.0
2021-02-04 10:50:00,84.5,84.6,84.33,84.53,31116.0,81.0937,81.1897,80.9306,81.1225,31116.0
2021-02-04 11:00:00,84.61,84.75,84.48,84.56,10572.0,81.1993,81.3336,81.0745,81.1513,10572.0
2021-02-04 11:10:00,84.63,84.64,84.53,84.64,9644.0,81.2185,81.2281,81.1225,81.2281,9644.0
2021-02-04 11:20:00,84.7,84.7,84.54,84.61,16852.0,81.2856,81.2856,81.1321,81.1993,16852.0
2021-02-04 11:30:00,84.69,84.69,84.6,84.65,8316.0,81.2761,81.2761,81.1897,81.2377,8316.0
2021-02-04 11:40:00,84.59,84.66,84.48,84.64,7816.0,81.1801,81.2473,81.0745,81.2281,7816.0
2021-02-04 11:50:00,84.65,84.65,84.34,84.4,7200.0,81.2377,81.2377,80.9402,80.9977,7200.0
2021-02-04 12:00:00,84.46,84.46,84.26,84.26,6080.0,81.0553,81.0553,80.8634,80.8634,6080.0
2021-02-04 12:10:00,84.21,84.21,84.14,84.19,4940.0,80.8154,80.8154,80.7482,80.7962,4940.0
2021-02-04 12:20:00,84.09,84.22,84.04,84.06,13448.0,80.7002,80.825,80.6523,80.6714,13448.0
2021-02-04 12:30:00,84.04,84.11,84.01,84.02,10000.0,80.6523,80.7194,80.6235,80.6331,10000.0
2021-02-04 12:40:00,84.02,84.05,83.95,84.01,5600.0,80.6331,80.6618,80.5659,80.6235,5600.0
2021-02-04 12:50:00,83.99,84.51,83.99,84.25,39224.0,80.6043,81.1033,80.6043,80.8538,39224.0
2021-02-04 13:00:00,84.25,84.47,84.25,84.43,11436.0,80.8538,81.0649,80.8538,81.0265,11436.0
2021-02-04 13:10:00,84.48,84.56,84.47,84.56,8164.0,81.0745,81.1513,81.0649,81.1513,8164.0
2021-02-04 13:20:00,84.58,84.73,84.51,84.61,8800.0,81.1705,81.3144,81.1033,81.1993,8800.0
2021-02-04 13:30:00,84.56,84.66,84.36,84.57,52248.0,81.1513,81.2473,80.9594,81.1609,52248.0
2021-02-04 13:40:00,84.57,84.6,84.5,84.6,8560.0,81.1609,81.1897,81.0937,81.1897,8560.0
2021-02-04 13:50:00,84.63,84.72,84.63,84.7,6000.0,81.2185,81.3048,81.2185,81.2856,6000.0
2021-02-04 14:00:00,84.72,85.05,84.7,84.89,40896.0,81.3048,81.6215,81.2856,81.468,40896.0
2021-02-04 14:10:00,84.83,84.89,84.76,84.82,15936.0,81.4104,81.468,81.3432,81.4008,15936.0
2021-02-04 14:20:00,84.81,84.87,84.78,84.86,21908.0,81.3912,81.4488,81.3624,81.4392,21908.0
2021-02-04 14:30:00,84.83,84.83,84.44,84.44,11892.0,81.4104,81.4104,81.0361,81.0361,11892.0
2021-02-04 14:40:00,84.45,84.51,84.41,84.43,8000.0,81.0457,81.1033,81.0073,81.0265,8000.0
2021-02-04 14:50:00,84.48,84.58,84.46,84.46,12400.0,81.0745,81.1705,81.0553,81.0553,12400.0
2021-02-04 15:00:00,84.47,84.53,84.41,84.48,19452.0,81.0649,81.1225,81.0073,81.0745,19452.0
2021-02-04 15:10:00,84.48,84.5,84.41,84.44,13648.0,81.0745,81.0937,81.0073,81.0361,13648.0
2021-02-04 15:20:00,84.46,84.46,84.31,84.31,17736.0,81.0553,81.0553,80.9114,80.9114,17736.0
2021-02-04 15:30:00,84.3,84.33,84.21,84.26,24576.0,80.9018,80.9306,80.8154,80.8634,24576.0
2021-02-04 15:40:00,84.28,84.42,84.28,84.4,39696.0,80.8826,81.0169,80.8826,80.9977,39696.0
2021-02-04 15:50:00,84.38,84.66,84.28,84.59,171136.0,80.9785,81.2473,80.8826,81.1801,171136.0
2021-02-05 09:30:00,85.06,85.5,83.99,85.36,23448.0,81.6311,82.0534,80.6043,81.919,23448.0
2021-02-05 09:40:00,85.46,85.66,85.34,85.49,23984.0,82.015,82.2069,81.8998,82.0438,23984.0
2021-02-05 09:50:00,85.62,85.62,85.16,85.31,40900.0,82.1686,82.1686,81.7271,81.8711,40900.0
2021-02-05 10:00:00,85.37,85.83,85.37,85.66,18160.0,81.9286,82.3701,81.9286,82.2069,18160.0
2021-02-05 10:10:00,85.66,85.66,85.42,85.56,17752.0,82.2069,82.2069,81.9766,82.111,17752.0
2021-02-05 10:20:00,85.52,85.52,85.39,85.47,3564.0,82.0726,82.0726,81.9478,82.0246,3564.0
2021-02-05 10:30:00,85.39,85.66,85.35,85.5,17816.0,81.9478,82.2069,81.9094,82.0534,17816.0
2021-02-05 10:40:00,85.38,85.52,85.32,85.52,8276.0,81.9382,82.0726,81.8807,82.0726,8276.0
2021-02-05 10:50:00,85.5,85.57,85.45,85.52,14160.0,82.0534,82.1206,82.0054,82.0726,14160.0
2021-02-05 11:00:00,85.52,85.52,85.3,85.31,13232.0,82.0726,82.0726,81.8615,81.8711,13232.0
2021-02-05 11:10:00,85.35,85.48,85.34,85.38,12568.0,81.9094,82.0342,81.8998,81.9382,12568.0
2021-02-05 11:20:00,85.38,85.52,85.37,85.45,15672.0,81.9382,82.0726,81.9286,82.0054,15672.0
2021-02-05 11:30:00,85.46,85.61,85.46,85.61,9080.0,82.015,82.159,82.015,82.159,9080.0
2021-02-05 11:40:00,85.66,85.8,85.61,85.8,29720.0,82.2069,82.3413,82.159,82.3413,29720.0
2021-02-05 11:50:00,85.74,85.92,85.71,85.71,14400.0,82.2837,82.4565,82.2549,82.2549,14400.0
2021-02-05 12:00:00,85.64,85.74,85.58,85.69,14088.0,82.1878,82.2837,82.1302,82.2357,14088.0
2021-02-05 12:10:00,85.64,85.71,85.63,85.71,7220.0,82.1878,82.2549,82.1782,82.2549,7220.0
2021-02-05 12:20:00,85.67,85.8,85.66,85.8,14680.0,82.2165,82.3413,82.2069,82.3413,14680.0
2021-02-05 12:30:00,85.77,85.91,85.77,85.91,11600.0,82.3125,82.4469,82.3125,82.4469,11600.0
2021-02-05 12:40:00,85.89,85.99,85.81,85.96,38916.0,82.4277,82.5236,82.3509,82.4949,38916.0
2021-02-05 12:50:00,85.93,86.04,85.89,86.02,30008.0,82.4661,82.5716,82.4277,82.5524,30008.0
2021-02-05 13:00:00,86.03,86.04,85.92,85.96,18800.0,82.562,82.5716,82.4565,82.4949,18800.0
2021-02-05 13:10:00,85.93,86.07,85.92,86.0,16300.0,82.4661,82.6004,82.4565,82.5332,16300.0
2021-02-05 13:20:00,85.97,86.04,85.92,85.99,15380.0,82.5045,82.5716,82.4565,82.5236,15380.0
2021-02-05 13:30:00,85.96,86.0,85.87,85.9,13784.0,82.4949,82.5332,82.4085,82.4373,13784.0
2021-02-05 13:40:00,85.86,85.91,85.84,85.91,15576.0,82.3989,82.4469,82.3797,82.4469,15576.0
2021-02-05 13:50:00,85.85,85.85,85.79,85.79,7212.0,82.3893,82.3893,82.3317,82.3317,7212.0
2021-02-05 14:00:00,85.75,85.81,85.72,85.72,2800.0,82.2933,82.3509,82.2645,82.2645,2800.0
2021-02-05 14:10:00,85.7,85.76,85.61,85.61,5220.0,82.2453,82.3029,82.159,82.159,5220.0
2021-02-05 14:20:00,85.65,86.22,85.62,86.22,34556.0,82.1974,82.7444,82.1686,82.7444,34556.0
2021-02-05 14:30:00,86.13,86.13,85.89,85.94,11356.0,82.658,82.658,82.4277,82.4757,11356.0
2021-02-05 14:40:00,85.95,85.95,85.71,85.77,14660.0,82.4853,82.4853,82.2549,82.3125,14660.0
2021-02-05 14:50:00,85.74,85.85,85.71,85.85,13600.0,82.2837,82.3893,82.2549,82.3893,13600.0
2021-02-05 15:00:00,85.82,85.85,85.71,85.79,18472.0,82.3605,82.3893,82.2549,82.3317,18472.0
2021-02-05 15:10:00,85.84,86.02,85.84,85.98,9600.0,82.3797,82.5524,82.3797,82.514,9600.0
2021-02-05 15:20:00,85.97,86.2,85.95,86.12,47588.0,82.5045,82.7252,82.4853,82.6484,47588.0
2021-02-05 15:30:00,86.1,86.3,86.02,86.28,57020.0,82.6292,82.8211,82.5524,82.802,57020.0
2021-02-05 15:40:00,86.25,86.36,86.2,86.29,45924.0,82.7732,82.8787,82.7252,82.8116,45924.0
2021-02-05 15:50:00,86.38,86.42,86.22,86.26,145480.0,82.8979,82.9363,82.7444,82.7828,145480.0
2021-02-08 09:30:00,86.21,86.48,85.92,86.29,46416.0,82.7348,82.9939,82.4565,82.8116,46416.0
2021-02-08 09:40:00,86.4,86.67,86.39,86.5,16784.0,82.9171,83.1762,82.9075,83.0131,16784.0
2021-02-08 09:50:00,86.66,86.82,86.52,86.78,6400.0,83.1666,83.3202,83.0323,83.2818,6400.0
2021-02-08 10:00:00,86.77,86.88,86.66,86.66,19004.0,83.2722,83.3778,83.1666,83.1666,19004.0
2021-02-08 10:10:00,86.72,87.13,86.66,86.98,46868.0,83.2242,83.6177,83.1666,83.4737,46868.0
2021-02-08 10:20:00,86.84,86.84,86.51,86.73,9736.0,83.3394,83.3394,83.0227,83.2338,9736.0
2021-02-08 10:30:00,86.73,86.9,86.67,86.89,18528.0,83.2338,83.397,83.1762,83.3874,18528.0
2021-02-08 10:40:00,86.9,86.97,86.89,86.92,9568.0,83.397,83.4641,83.3874,83.4162,9568.0
2021-02-08 10:50:00,86.91,86.94,86.8,86.9,29584.0,83.4066,83.4354,83.301,83.397,29584.0
2021-02-08 11:00:00,87.0,87.17,87.0,87.13,6892.0,83.4929,83.6561,83.4929,83.6177,6892.0
2021-02-08 11:10:00,87.09,87.27,87.07,87.25,22452.0,83.5793,83.752,83.5601,83.7329,22452.0
2021-02-08 11:20:00,87.19,87.24,87.19,87.24,7424.0,83.6753,83.7233,83.6753,83.7233,7424.0
2021-02-08 11:30:00,87.24,87.24,86.89,87.03,20156.0,83.7233,83.7233,83.3874,83.5217,20156.0
2021-02-08 11:40:00,86.99,87.15,86.98,87.15,13180.0,83.4833,83.6369,83.4737,83.6369,13180.0
2021-02-08 11:50:00,87.15,87.17,87.08,87.14,2400.0,83.6369,83.6561,83.5697,83.6273,2400.0
2021-02-08 12:00:00,87.08,87.14,87.08,87.13,5872.0,83.5697,83.6273,83.5697,83.6177,5872.0
2021-02-08 12:10:00,87.13,87.33,87.12,87.32,22792.0,83.6177,83.8096,83.6081,83.8,22792.0
2021-02-08 12:20:00,87.31,87.33,87.18,87.23,8224.0,83.7904,83.8096,83.6657,83.7137,8224.0
2021-02-08 12:30:00,87.25,87.3,87.25,87.26,14448.0,83.7329,83.7808,83.7329,83.7425,14448.0
2021-02-08 12:40:00,87.27,87.29,86.99,86.99,4000.0,83.752,83.7712,83.4833,83.4833,4000.0
2021-02-08 12:50:00,86.93,87.0,86.84,86.86,8316.0,83.4258,83.4929,83.3394,83.3586,8316.0
2021-02-08 13:00:00,86.84,86.85,86.76,86.85,2664.0,83.3394,83.349,83.2626,83.349,2664.0
2021-02-08 13:10:00,86.9,87.02,86.9,86.96,4868.0,83.397,83.5121,83.397,83.4545,4868.0
2021-02-08 13:20:00,87.02,87.02,86.81,86.9,17768.0,83.5121,83.5121,83.3106,83.397,17768.0
2021-02-08 13:30:00,86.89,86.96,86.83,86.83,5600.0,83.3874,83.4545,83.3298,83.3298,5600.0
2021-02-08 13:40:00,86.88,86.9,86.84,86.89,9600.0,83.3778,83.397,83.3394,83.3874,9600.0
2021-02-08 13:50:00,86.89,86.93,86.81,86.92,12928.0,83.3874,83.4258,83.3106,83.4162,12928.0
2021-02-08 14:00:00,86.96,86.98,86.9,86.94,4892.0,83.4545,83.4737,83.397,83.4354,4892.0
2021-02-08 14:10:00,86.94,86.94,86.88,86.88,5600.0,83.4354,83.4354,83.3778,83.3778,5600.0
2021-02-08 14:20:00,86.86,87.02,86.82,87.02,11564.0,83.3586,83.5121,83.3202,83.5121,11564.0
2021-02-08 14:30:00,87.03,87.03,86.96,86.98,31200.0,83.5217,83.5217,83.4545,83.4737,31200.0
2021-02-08 14:40:00,86.96,86.97,86.82,86.88,27660.0,83.4545,83.4641,83.3202,83.3778,27660.0
2021-02-08 14:50:00,86.89,86.94,86.89,86.91,6768.0,83.3874,83.4354,83.3874,83.4066,6768.0
2021-02-08 15:00:00,86.89,86.93,86.83,86.83,17600.0,83.3874,83.4258,83.3298,83.3298,17600.0
2021-02-08 15:10:00,86.88,86.94,86.88,86.9,10400.0,83.3778,83.4354,83.3778,83.397,10400.0
2021-02-08 15:20:00,86.92,86.92,86.79,86.79,33976.0,83.4162,83.4162,83.2914,83.2914,33976.0
2021-02-08 15:30:00,86.82,86.87,86.77,86.86,37384.0,83.3202,83.3682,83.2722,83.3586,37384.0
2021-02-08 15:40:00,86.91,87.01,86.87,87.0,20376.0,83.4066,83.5025,83.3682,83.4929,20376.0
2021-02-08 15:50:00,87.03,87.31,86.99,87.28,96856.0,83.5217,83.7904,83.4833,83.7616,96856.0
2021-02-09 09:30:00,86.81,87.74,86.78,87.74,55068.0,83.3106,84.2031,83.2818,84.2031,55068.0
2021-02-09 09:40:00,87.84,87.85,87.33,87.35,11700.0,84.2991,84.3087,83.8096,83.8288,11700.0
2021-02-09 09:50:00,87.27,87.53,87.11,87.17,45124.0,83.752,84.0016,83.5985,83.6561,45124.0
2021-02-09 10:00:00,87.19,87.41,87.14,87.41,4184.0,83.6753,83.8864,83.6273,83.8864,4184.0
2021-02-09 10:10:00,87.37,87.45,87.27,87.31,11200.0,83.848,83.9248,83.752,83.7904,11200.0
2021-02-09 10:20:00,87.41,87.6,87.36,87.6,24172.0,83.8864,84.0687,83.8384,84.0687,24172.0
2021-02-09 10:30:00,87.53,87.61,87.43,87.5,19864.0,84.0016,84.0783,83.9056,83.9728,19864.0
2021-02-09 10:40:00,87.5,87.53,87.39,87.42,6800.0,83.9728,84.0016,83.8672,83.896,6800.0
2021-02-09 10:50:00,87.42,87.51,87.37,87.41,40208.0,83.896,83.9824,83.848,83.8864,40208.0
2021-02-09 11:00:00,87.39,87.39,87.17,87.21,8528.0,83.8672,83.8672,83.6561,83.6945,8528.0
2021-02-09 11:10:00,87.21,87.21,87.12,87.14,9600.0,83.6945,83.6945,83.6081,83.6273,9600.0
2021-02-09 11:20:00,87.22,87.26,87.05,87.07,15092.0,83.7041,83.7425,83.5409,83.5601,15092.0
2021-02-09 11:30:00,87.03,87.14,87.0,87.11,8800.0,83.5217,83.6273,83.4929,83.5985,8800.0
2021-02-09 11:40:00,87.15,87.22,87.11,87.22,7604.0,83.6369,83.7041,83.5985,83.7041,7604.0
2021-02-09 11:50:00,87.19,87.21,87.12,87.12,7600.0,83.6753,83.6945,83.6081,83.6081,7600.0
2021-02-09 12:00:00,87.13,87.43,87.12,87.38,48220.0,83.6177,83.9056,83.6081,83.8576,48220.0
2021-02-09 12:10:00,87.39,87.56,87.37,87.37,7656.0,83.8672,84.0304,83.848,83.848,7656.0
2021-02-09 12:20:00,87.39,87.39,87.36,87.36,2800.0,83.8672,83.8672,83.8384,83.8384,2800.0
2021-02-09 12:30:00,87.27,87.28,87.22,87.28,12208.0,83.752,83.7616,83.7041,83.7616,12208.0
2021-02-09 12:40:00,87.28,87.31,87.21,87.23,6800.0,83.7616,83.7904,83.6945,83.7137,6800.0
2021-02-09 12:50:00,87.26,87.3,87.23,87.25,7660.0,83.7425,83.7808,83.7137,83.7329,7660.0
2021-02-09 13:00:00,87.25,87.27,87.22,87.27,6092.0,83.7329,83.752,83.7041,83.752,6092.0
2021-02-09 13:10:00,87.23,87.33,87.18,87.18,13016.0,83.7137,83.8096,83.6657,83.6657,13016.0
2021-02-09 13:20:00,87.1,87.29,87.1,87.26,24604.0,83.5889,83.7712,83.5889,83.7425,24604.0
2021-02-09 13:30:00,87.26,87.33,87.26,87.27,22392.0,83.7425,83.8096,83.7425,83.752,22392.0
2021-02-09 13:40:00,87.28,87.32,87.24,87.27,11644.0,83.7616,83.8,83.7233,83.752,11644.0
2021-02-09 13:50:00,87.27,87.33,87.24,87.33,11644.0,83.752,83.8096,83.7233,83.8096,11644.0
2021-02-09 14:00:00,87.35,87.38,87.26,87.31,14956.0,83.8288,83.8576,83.7425,83.7904,14956.0
2021-02-09 14:10:00,87.28,87.3,87.27,87.29,15100.0,83.7616,83.7808,83.752,83.7712,15100.0
2021-02-09 14:20:00,87.27,87.32,87.27,87.28,8000.0,83.752,83.8,83.752,83.7616,8000.0
2021-02-09 14:30:00,87.28,87.36,87.28,87.28,13600.0,83.7616,83.8384,83.7616,83.7616,13600.0
2021-02-09 14:40:00,87.28,87.29,87.19,87.27,47396.0,83.7616,83.7712,83.6753,83.752,47396.0
2021-02-09 14:50:00,87.27,87.31,87.25,87.28,15120.0,83.752,83.7904,83.7329,83.7616,15120.0
2021-02-09 15:00:00,87.28,87.68,87.28,87.68,24172.0,83.7616,84.1455,83.7616,84.1455,24172.0
2021-02-09 15:10:00,87.64,87.66,87.56,87.6,17328.0,84.1071,84.1263,84.0304,84.0687,17328.0
2021-02-09 15:20:00,87.63,87.66,87.58,87.63,15512.0,84.0975,84.1263,84.0496,84.0975,15512.0
2021-02-09 15:30:00,87.62,87.72,87.6,87.63,13360.0,84.0879,84.1839,84.0687,84.0975,13360.0
2021-02-09 15:40:00,87.62,87.64,87.57,87.61,25756.0,84.0879,84.1071,84.04,84.0783,25756.0
2021-02-09 15:50:00,87.59,87.63,87.26,87.33,110140.0,84.0591,84.0975,83.7425,83.8096,110140.0
2021-02-10 09:30:00,87.99,88.44,87.78,88.29,50892.0,84.443,84.8749,84.2415,84.7309,50892.0
2021-02-10 09:40:00,88.18,88.29,87.91,87.92,2120.0,84.6254,84.7309,84.3662,84.3758,2120.0
2021-02-10 09:50:00,87.88,87.88,87.56,87.7,16600.0,84.3375,84.3375,84.0304,84.1647,16600.0
2021-02-10 10:00:00,87.74,87.75,87.58,87.73,8800.0,84.2031,84.2127,84.0496,84.1935,8800.0
2021-02-10 10:10:00,87.75,88.01,87.68,87.77,43508.0,84.2127,84.4622,84.1455,84.2319,43508.0
2021-02-10 10:20:00,87.67,87.78,87.32,87.36,54876.0,84.1359,84.2415,83.8,83.8384,54876.0
2021-02-10 10:30:00,87.35,87.49,87.1,87.25,70052.0,83.8288,83.9632,83.5889,83.7329,70052.0
2021-02-10 10:40:00,87.24,87.26,87.1,87.22,17720.0,83.7233,83.7425,83.5889,83.7041,17720.0
2021-02-10 10:50:00,87.29,87.56,87.29,87.43,27600.0,83.7712,84.0304,83.7712,83.9056,27600.0
2021-02-10 11:00:00,87.41,87.49,87.36,87.44,3600.0,83.8864,83.9632,83.8384,83.9152,3600.0
2021-02-10 11:10:00,87.5,87.52,87.24,87.37,15236.0,83.9728,83.992,83.7233,83.848,15236.0
2021-02-10 11:20:00,87.37,87.46,86.98,86.98,23680.0,83.848,83.9344,83.4737,83.4737,23680.0
2021-02-10 11:30:00,86.95,87.11,86.79,86.98,18000.0,83.4449,83.5985,83.2914,83.4737,18000.0
2021-02-10 11:40:00,87.0,87.07,86.83,87.04,27032.0,83.4929,83.5601,83.3298,83.5313,27032.0
2021-02-10 11:50:00,87.01,87.18,86.97,87.03,8304.0,83.5025,83.6657,83.4641,83.5217,8304.0
2021-02-10 12:00:00,86.99,87.17,86.92,87.08,49364.0,83.4833,83.6561,83.4162,83.5697,49364.0
2021-02-10 12:10:00,87.08,87.27,87.05,87.13,8000.0,83.5697,83.752,83.5409,83.6177,8000.0
2021-02-10 12:20:00,87.0,87.04,86.81,86.92,20908.0,83.4929,83.5313,83.3106,83.4162,20908.0
2021-02-10 12:30:00,86.99,87.13,86.82,86.82,16260.0,83.4833,83.6177,83.3202,83.3202,16260.0
2021-02-10 12:40:00,86.74,86.78,86.67,86.78,5200.0,83.2434,83.2818,83.1762,83.2818,5200.0
2021-02-10 12:50:00,86.82,86.93,86.81,86.89,8000.0,83.3202,83.4258,83.3106,83.3874,8000.0
2021-02-10 13:00:00,86.87,87.07,86.87,87.03,3200.0,83.3682,83.5601,83.3682,83.5217,3200.0
2021-02-10 13:10:00,87.02,87.12,86.98,87.12,16020.0,83.5121,83.6081,83.4737,83.6081,16020.0
2021-02-10 13:20:00,87.19,87.29,87.11,87.29,49200.0,83.6753,83.7712,83.5985,83.7712,49200.0
2021-02-10 13:30:00,87.35,87.41,87.24,87.24,13888.0,83.8288,83.8864,83.7233,83.7233,13888.0
2021-02-10 13:40:00,87.24,87.3,87.2,87.29,16892.0,83.7233,83.7808,83.6849,83.7712,16892.0
2021-02-10 13:50:00,87.29,87.33,87.24,87.24,6736.0,83.7712,83.8096,83.7233,83.7233,6736.0
2021-02-10 14:00:00,87.36,87.38,87.23,87.38,16436.0,83.8384,83.8576,83.7137,83.8576,16436.0
2021-02-10 14:10:00,87.38,87.55,87.37,87.49,7188.0,83.8576,84.0208,83.848,83.9632,7188.0
2021-02-10 14:20:00,87.5,87.5,87.29,87.46,10912.0,83.9728,83.9728,83.7712,83.9344,10912.0
2021-02-10 14:30:00,87.49,87.59,87.39,87.42,4400.0,83.9632,84.0591,83.8672,83.896,4400.0
2021-02-10 14:40:00,87.39,87.69,87.39,87.48,16560.0,83.8672,84.1551,83.8672,83.9536,16560.0
2021-02-10 14:50:00,87.48,87.54,87.28,87.49,8768.0,83.9536,84.0112,83.7616,83.9632,8768.0
2021-02-10 15:00:00,87.55,87.59,87.45,87.5,47032.0,84.0208,84.0591,83.9248,83.9728,47032.0
2021-02-10 15:10:00,87.52,87.69,87.45,87.68,17360.0,83.992,84.1551,83.9248,84.1455,17360.0
2021-02-10 15:20:00,87.6,87.61,87.33,87.45,30800.0,84.0687,84.0783,83.8096,83.9248,30800.0
2021-02-10 15:30:00,87.49,87.54,87.15,87.15,26524.0,83.9632,84.0112,83.6369,83.6369,26524.0
2021-02-10 15:40:00,87.14,87.33,87.14,87.19,65352.0,83.6273,83.8096,83.6273,83.6753,65352.0
2021-02-10 15:50:00,87.17,87.35,87.17,87.25,133816.0,83.6561,83.8288,83.6561,83.7329,133816.0
2021-02-11 09:30:00,87.44,87.57,86.9,87.26,23764.0,84.0997,84.2248,83.5804,83.9266,23764.0
2021-02-11 09:40:00,87.28,87.28,87.14,87.18,3600.0,83.9458,83.9458,83.8112,83.8497,3600.0
2021-02-11 09:50:00,87.33,87.33,86.96,86.96,19888.0,83.9939,83.9939,83.6381,83.6381,19888.0
2021-02-11 10:00:00,87.09,87.25,86.98,87.16,15600.0,83.7631,83.917,83.6573,83.8304,15600.0
2021-02-11 10:10:00,87.22,87.24,86.95,86.95,11004.0,83.8881,83.9074,83.6284,83.6284,11004.0
2021-02-11 10:20:00,86.94,87.1,86.85,87.06,11812.0,83.6188,83.7727,83.5323,83.7342,11812.0
2021-02-11 10:30:00,87.1,87.36,86.88,87.24,13600.0,83.7727,84.0228,83.5611,83.9074,13600.0
2021-02-11 10:40:00,87.2,87.31,87.16,87.21,6200.0,83.8689,83.9747,83.8304,83.8785,6200.0
2021-02-11 10:50:00,87.16,87.16,86.61,86.62,22480.0,83.8304,83.8304,83.3014,83.3111,22480.0
2021-02-11 11:00:00,86.62,86.62,86.41,86.45,4400.0,83.3111,83.3111,83.1091,83.1475,4400.0
2021-02-11 11:10:00,86.41,86.42,86.11,86.12,9600.0,83.1091,83.1187,82.8205,82.8302,9600.0
2021-02-11 11:20:00,86.14,86.27,86.13,86.26,16188.0,82.8494,82.9744,82.8398,82.9648,16188.0
2021-02-11 11:30:00,86.32,86.51,86.31,86.49,7724.0,83.0225,83.2053,83.0129,83.186,7724.0
2021-02-11 11:40:00,86.47,86.5,86.03,86.13,22600.0,83.1668,83.1956,82.7436,82.8398,22600.0
2021-02-11 11:50:00,86.13,86.21,85.93,86.02,25200.0,82.8398,82.9167,82.6474,82.734,25200.0
2021-02-11 12:00:00,86.08,86.2,86.08,86.11,5628.0,82.7917,82.9071,82.7917,82.8205,5628.0
2021-02-11 12:10:00,86.06,86.23,85.87,85.87,79792.0,82.7724,82.9359,82.5897,82.5897,79792.0
2021-02-11 12:20:00,85.82,85.94,85.46,85.46,11076.0,82.5416,82.657,82.1954,82.1954,11076.0
2021-02-11 12:30:00,85.47,85.58,85.47,85.58,6800.0,82.205,82.3108,82.205,82.3108,6800.0
2021-02-11 12:40:00,85.53,85.54,85.21,85.42,4400.0,82.2627,82.2723,81.9549,82.1569,4400.0
2021-02-11 12:50:00,85.39,85.67,85.37,85.66,12200.0,82.128,82.3973,82.1088,82.3877,12200.0
2021-02-11 13:00:00,85.62,85.62,85.27,85.28,22424.0,82.3493,82.3493,82.0126,82.0222,22424.0
2021-02-11 13:10:00,85.39,85.39,85.19,85.19,21768.0,82.128,82.128,81.9357,81.9357,21768.0
2021-02-11 13:20:00,85.27,85.35,85.18,85.22,14084.0,82.0126,82.0896,81.9261,81.9645,14084.0
2021-02-11 13:30:00,85.22,85.27,85.15,85.25,10976.0,81.9645,82.0126,81.8972,81.9934,10976.0
2021-02-11 13:40:00,85.3,85.3,85.12,85.28,42520.0,82.0415,82.0415,81.8684,82.0222,42520.0
2021-02-11 13:50:00,85.29,85.36,85.23,85.23,6480.0,82.0319,82.0992,81.9742,81.9742,6480.0
2021-02-11 14:00:00,85.2,85.2,85.07,85.17,8448.0,81.9453,81.9453,81.8203,81.9164,8448.0
2021-02-11 14:10:00,85.1,85.28,85.05,85.24,8920.0,81.8491,82.0222,81.801,81.9838,8920.0
2021-02-11 14:20:00,85.29,85.29,85.09,85.25,9240.0,82.0319,82.0319,81.8395,81.9934,9240.0
2021-02-11 14:30:00,85.25,85.25,85.11,85.13,10080.0,81.9934,81.9934,81.8587,81.878,10080.0
2021-02-11 14:40:00,85.16,85.26,85.16,85.23,6360.0,81.9068,82.003,81.9068,81.9742,6360.0
2021-02-11 14:50:00,85.24,85.25,85.09,85.09,12800.0,81.9838,81.9934,81.8395,81.8395,12800.0
2021-02-11 15:00:00,85.09,85.13,84.94,85.03,25700.0,81.8395,81.878,81.6952,81.7818,25700.0
2021-02-11 15:10:00,85.0,85.03,84.84,84.88,26912.0,81.7529,81.7818,81.599,81.6375,26912.0
2021-02-11 15:20:00,84.89,84.97,84.87,84.88,34824.0,81.6471,81.7241,81.6279,81.6375,34824.0
2021-02-11 15:30:00,84.87,84.9,84.83,84.85,53584.0,81.6279,81.6568,81.5894,81.6087,53584.0
2021-02-11 15:40:00,84.86,85.27,84.86,85.24,32008.0,81.6183,82.0126,81.6183,81.9838,32008.0
2021-02-11 15:50:00,85.31,85.56,85.22,85.26,246120.0,82.0511,82.2915,81.9645,82.003,246120.0
2021-02-12 09:30:00,84.94,85.71,84.94,85.62,22408.0,81.6952,82.4358,81.6952,82.3493,22408.0
2021-02-12 09:40:00,85.59,85.59,85.06,85.06,2440.0,82.3204,82.3204,81.8106,81.8106,2440.0
2021-02-12 09:50:00,85.13,85.19,85.07,85.09,1600.0,81.878,81.9357,81.8203,81.8395,1600.0
2021-02-12 10:00:00,85.16,85.26,85.06,85.16,4000.0,81.9068,82.003,81.8106,81.9068,4000.0
2021-02-12 10:10:00,85.28,85.48,85.23,85.38,7220.0,82.0222,82.2146,81.9742,82.1184,7220.0
2021-02-12 10:20:00,85.38,85.61,85.38,85.48,7480.0,82.1184,82.3396,82.1184,82.2146,7480.0
2021-02-12 10:30:00,85.51,85.52,85.33,85.52,5200.0,82.2435,82.2531,82.0703,82.2531,5200.0
2021-02-12 10:40:00,85.66,85.72,85.56,85.6,10004.0,82.3877,82.4454,82.2915,82.33,10004.0
2021-02-12 10:50:00,85.46,85.49,85.24,85.47,11332.0,82.1954,82.2242,81.9838,82.205,11332.0
2021-02-12 11:00:00,85.55,85.55,85.32,85.39,4712.0,82.2819,82.2819,82.0607,82.128,4712.0
2021-02-12 11:10:00,85.36,85.41,85.26,85.26,4520.0,82.0992,82.1473,82.003,82.003,4520.0
2021-02-12 11:20:00,85.24,85.24,85.08,85.08,1200.0,81.9838,81.9838,81.8299,81.8299,1200.0
2021-02-12 11:30:00,85.16,85.29,85.14,85.26,8744.0,81.9068,82.0319,81.8876,82.003,8744.0
2021-02-12 11:40:00,85.44,85.48,85.44,85.46,3200.0,82.1761,82.2146,82.1761,82.1954,3200.0
2021-02-12 11:50:00,85.45,85.47,85.38,85.47,6856.0,82.1857,82.205,82.1184,82.205,6856.0
2021-02-12 12:00:00,85.51,85.59,85.51,85.59,6012.0,82.2435,82.3204,82.2435,82.3204,6012.0
2021-02-12 12:10:00,85.52,85.58,85.46,85.46,6800.0,82.2531,82.3108,82.1954,82.1954,6800.0
2021-02-12 12:20:00,85.48,85.49,85.37,85.37,13688.0,82.2146,82.2242,82.1088,82.1088,13688.0
2021-02-12 12:30:00,85.3,85.37,85.27,85.33,3200.0,82.0415,82.1088,82.0126,82.0703,3200.0
2021-02-12 12:40:00,85.29,85.37,85.29,85.37,1600.0,82.0319,82.1088,82.0319,82.1088,1600.0
2021-02-12 12:50:00,85.44,85.44,85.29,85.38,10808.0,82.1761,82.1761,82.0319,82.1184,10808.0
2021-02-12 13:00:00,85.3,85.42,85.3,85.42,7996.0,82.0415,82.1569,82.0415,82.1569,7996.0
2021-02-12 13:10:00,85.41,85.47,85.37,85.37,16348.0,82.1473,82.205,82.1088,82.1088,16348.0
2021-02-12 13:20:00,85.39,85.39,85.26,85.26,4600.0,82.128,82.128,82.003,82.003,4600.0
2021-02-12 13:30:00,85.33,85.35,85.28,85.32,1756.0,82.0703,82.0896,82.0222,82.0607,1756.0
2021-02-12 13:40:00,85.33,85.36,85.26,85.36,2000.0,82.0703,82.0992,82.003,82.0992,2000.0
2021-02-12 13:50:00,85.43,85.43,85.16,85.24,6736.0,82.1665,82.1665,81.9068,81.9838,6736.0
2021-02-12 14:00:00,85.22,85.28,85.22,85.28,1600.0,81.9645,82.0222,81.9645,82.0222,1600.0
2021-02-12 14:10:00,85.24,85.25,85.2,85.25,2400.0,81.9838,81.9934,81.9453,81.9934,2400.0
2021-02-12 14:20:00,85.33,85.36,85.25,85.36,2000.0,82.0703,82.0992,81.9934,82.0992,2000.0
2021-02-12 14:30:00,85.31,85.39,85.27,85.36,4800.0,82.0511,82.128,82.0126,82.0992,4800.0
2021-02-12 14:40:00,85.29,85.39,85.26,85.39,4564.0,82.0319,82.128,82.003,82.128,4564.0
2021-02-12 14:50:00,85.36,85.36,85.21,85.21,6932.0,82.0992,82.0992,81.9549,81.9549,6932.0
2021-02-12 15:00:00,85.31,85.31,85.23,85.25,4800.0,82.0511,82.0511,81.9742,81.9934,4800.0
2021-02-12 15:10:00,85.26,85.27,85.13,85.22,6724.0,82.003,82.0126,81.878,81.9645,6724.0
2021-02-12 15:20:00,85.26,85.37,85.26,85.37,11912.0,82.003,82.1088,82.003,82.1088,11912.0
2021-02-12 15:30:00,85.4,85.49,85.4,85.4,10284.0,82.1377,82.2242,82.1377,82.1377,10284.0
2021-02-12 15:40:00,85.41,85.43,85.19,85.35,29656.0,82.1473,82.1665,81.9357,82.0896,29656.0
2021-02-12 15:50:00,85.37,85.77,85.37,85.61,62872.0,82.1088,82.4935,82.1088,82.3396,62872.0
2021-02-16 09:30:00,86.75,87.06,86.14,86.24,44760.0,83.4361,83.7342,82.8494,82.9456,44760.0
2021-02-16 09:40:00,86.25,86.46,86.21,86.26,47472.0,82.9552,83.1572,82.9167,82.9648,47472.0
2021-02-16 09:50:00,86.18,86.18,85.86,85.96,47200.0,82.8879,82.8879,82.5801,82.6763,47200.0
2021-02-16 10:00:00,85.87,86.31,85.87,86.3,15700.0,82.5897,83.0129,82.5897,83.0033,15700.0
2021-02-16 10:10:00,86.33,86.33,86.1,86.27,9028.0,83.0321,83.0321,82.8109,82.9744,9028.0
2021-02-16 10:20:00,86.23,86.65,86.07,86.54,25752.0,82.9359,83.3399,82.7821,83.2341,25752.0
2021-02-16 10:30:00,86.54,86.58,86.3,86.36,50360.0,83.2341,83.2726,83.0033,83.061,50360.0
2021-02-16 10:40:00,86.46,86.71,86.31,86.41,84596.0,83.1572,83.3976,83.0129,83.1091,84596.0
2021-02-16 10:50:00,86.36,86.53,86.35,86.44,8988.0,83.061,83.2245,83.0514,83.1379,8988.0
2021-02-16 11:00:00,86.42,86.42,86.15,86.26,82056.0,83.1187,83.1187,82.859,82.9648,82056.0
2021-02-16 11:10:00,86.33,86.5,86.21,86.41,11380.0,83.0321,83.1956,82.9167,83.1091,11380.0
2021-02-16 11:20:00,86.55,86.56,86.39,86.56,3600.0,83.2437,83.2533,83.0898,83.2533,3600.0
2021-02-16 11:30:00,86.54,87.06,86.54,87.06,16544.0,83.2341,83.7342,83.2341,83.7342,16544.0
2021-02-16 11:40:00,87.0,87.07,86.79,86.79,4400.0,83.6765,83.7439,83.4746,83.4746,4400.0
2021-02-16 11:50:00,86.71,86.88,86.7,86.83,10000.0,83.3976,83.5611,83.388,83.513,10000.0
2021-02-16 12:00:00,86.9,87.05,86.76,86.85,10300.0,83.5804,83.7246,83.4457,83.5323,10300.0
2021-02-16 12:10:00,86.94,87.27,86.91,87.18,19356.0,83.6188,83.9362,83.59,83.8497,19356.0
2021-02-16 12:20:00,87.24,87.36,87.06,87.06,13008.0,83.9074,84.0228,83.7342,83.7342,13008.0
2021-02-16 12:30:00,87.08,87.12,87.04,87.04,6052.0,83.7535,83.792,83.715,83.715,6052.0
2021-02-16 12:40:00,86.92,87.04,86.87,86.97,6800.0,83.5996,83.715,83.5515,83.6477,6800.0
2021-02-16 12:50:00,86.92,87.18,86.92,87.18,8908.0,83.5996,83.8497,83.5996,83.8497,8908.0
2021-02-16 13:00:00,87.11,87.49,87.11,87.24,17324.0,83.7823,84.1478,83.7823,83.9074,17324.0
2021-02-16 13:10:00,87.17,87.23,87.14,87.17,19316.0,83.84,83.8977,83.8112,83.84,19316.0
2021-02-16 13:20:00,87.23,87.35,87.17,87.17,8260.0,83.8977,84.0132,83.84,83.84,8260.0
2021-02-16 13:30:00,87.17,87.17,87.07,87.07,5280.0,83.84,83.84,83.7439,83.7439,5280.0
2021-02-16 13:40:00,87.03,87.04,86.88,86.88,3280.0,83.7054,83.715,83.5611,83.5611,3280.0
2021-02-16 13:50:00,86.88,86.98,86.83,86.85,7208.0,83.5611,83.6573,83.513,83.5323,7208.0
2021-02-16 14:00:00,86.86,86.91,86.83,86.91,4068.0,83.5419,83.59,83.513,83.59,4068.0
2021-02-16 14:10:00,86.72,86.8,86.7,86.75,5892.0,83.4072,83.4842,83.388,83.4361,5892.0
2021-02-16 14:20:00,86.76,86.96,86.76,86.96,13708.0,83.4457,83.6381,83.4457,83.6381,13708.0
2021-02-16 14:30:00,86.98,87.0,86.83,86.83,10080.0,83.6573,83.6765,83.513,83.513,10080.0
2021-02-16 14:40:00,86.75,86.79,86.67,86.67,5116.0,83.4361,83.4746,83.3591,83.3591,5116.0
2021-02-16 14:50:00,86.73,86.77,86.55,86.76,14424.0,83.4168,83.4553,83.2437,83.4457,14424.0
2021-02-16 15:00:00,86.68,86.68,86.61,86.64,2080.0,83.3688,83.3688,83.3014,83.3303,2080.0
2021-02-16 15:10:00,86.57,86.6,86.52,86.53,11572.0,83.263,83.2918,83.2149,83.2245,11572.0
2021-02-16 15:20:00,86.58,86.65,86.58,86.61,5200.0,83.2726,83.3399,83.2726,83.3014,5200.0
2021-02-16 15:30:00,86.59,86.59,86.31,86.31,22304.0,83.2822,83.2822,83.0129,83.0129,22304.0
2021-02-16 15:40:00,86.35,86.42,86.27,86.38,16812.0,83.0514,83.1187,82.9744,83.0802,16812.0
2021-02-16 15:50:00,86.42,86.5,86.22,86.23,43284.0,83.1187,83.1956,82.9263,82.9359,43284.0
2021-02-17 09:30:00,85.9,85.9,85.08,85.51,40688.0,82.6186,82.6186,81.8299,82.2435,40688.0
2021-02-17 09:40:00,85.54,85.55,85.33,85.55,5808.0,82.2723,82.2819,82.0703,82.2819,5808.0
2021-02-17 09:50:00,85.5,85.77,85.5,85.77,29200.0,82.2338,82.4935,82.2338,82.4935,29200.0
2021-02-17 10:00:00,85.7,85.87,85.63,85.87,22616.0,82.4262,82.5897,82.3589,82.5897,22616.0
2021-02-17 10:10:00,85.86,85.86,85.54,85.73,13612.0,82.5801,82.5801,82.2723,82.455,13612.0
2021-02-17 10:20:00,85.78,85.94,85.63,85.89,6324.0,82.5031,82.657,82.3589,82.6089,6324.0
2021-02-17 10:30:00,85.72,85.94,85.66,85.94,4860.0,82.4454,82.657,82.3877,82.657,4860.0
2021-02-17 10:40:00,85.79,85.92,85.71,85.92,3396.0,82.5128,82.6378,82.4358,82.6378,3396.0
2021-02-17 10:50:00,86.01,86.21,86.01,86.17,15196.0,82.7244,82.9167,82.7244,82.8782,15196.0
2021-02-17 11:00:00,86.1,86.24,86.09,86.19,18252.0,82.8109,82.9456,82.8013,82.8975,18252.0
2021-02-17 11:10:00,86.18,86.3,86.1,86.21,12000.0,82.8879,83.0033,82.8109,82.9167,12000.0
2021-02-17 11:20:00,86.25,86.42,86.25,86.38,14708.0,82.9552,83.1187,82.9552,83.0802,14708.0
2021-02-17 11:30:00,86.38,86.38,86.05,86.14,79632.0,83.0802,83.0802,82.7628,82.8494,79632.0
2021-02-17 11:40:00,86.08,86.14,85.91,85.95,15204.0,82.7917,82.8494,82.6282,82.6666,15204.0
2021-02-17 11:50:00,85.97,86.03,85.87,86.03,13060.0,82.6859,82.7436,82.5897,82.7436,13060.0
2021-02-17 12:00:00,86.16,86.28,86.08,86.28,13880.0,82.8686,82.984,82.7917,82.984,13880.0
2021-02-17 12:10:00,86.27,86.32,86.23,86.32,14400.0,82.9744,83.0225,82.9359,83.0225,14400.0
2021-02-17 12:20:00,86.23,86.27,86.22,86.24,2400.0,82.9359,82.9744,82.9263,82.9456,2400.0
2021-02-17 12:30:00,86.3,86.32,86.19,86.2,16628.0,83.0033,83.0225,82.8975,82.9071,16628.0
2021-02-17 12:40:00,86.27,86.28,86.23,86.23,6376.0,82.9744,82.984,82.9359,82.9359,6376.0
2021-02-17 12:50:00,86.19,86.21,86.02,86.08,19972.0,82.8975,82.9167,82.734,82.7917,19972.0
2021-02-17 13:00:00,86.11,86.13,86.02,86.13,11784.0,82.8205,82.8398,82.734,82.8398,11784.0
2021-02-17 13:10:00,86.07,86.07,85.92,85.95,4000.0,82.7821,82.7821,82.6378,82.6666,4000.0
2021-02-17 13:20:00,85.94,86.03,85.92,85.97,13208.0,82.657,82.7436,82.6378,82.6859,13208.0
2021-02-17 13:30:00,85.97,85.97,85.87,85.93,6800.0,82.6859,82.6859,82.5897,82.6474,6800.0
2021-02-17 13:40:00,85.93,85.93,85.75,85.75,5340.0,82.6474,82.6474,82.4743,82.4743,5340.0
2021-02-17 13:50:00,85.72,85.75,85.56,85.56,13060.0,82.4454,82.4743,82.2915,82.2915,13060.0
2021-02-17 14:00:00,85.61,85.75,85.61,85.75,6796.0,82.3396,82.4743,82.3396,82.4743,6796.0
2021-02-17 14:10:00,85.74,85.88,85.73,85.78,8272.0,82.4647,82.5993,82.455,82.5031,8272.0
2021-02-17 14:20:00,85.74,85.74,85.42,85.42,16520.0,82.4647,82.4647,82.1569,82.1569,16520.0
2021-02-17 14:30:00,85.44,85.46,85.26,85.33,11876.0,82.1761,82.1954,82.003,82.0703,11876.0
2021-02-17 14:40:00,85.34,85.53,85.33,85.45,12880.0,82.0799,82.2627,82.0703,82.1857,12880.0
2021-02-17 14:50:00,85.44,85.48,85.44,85.47,5748.0,82.1761,82.2146,82.1761,82.205,5748.0
2021-02-17 15:00:00,85.45,85.54,85.45,85.54,11692.0,82.1857,82.2723,82.1857,82.2723,11692.0
2021-02-17 15:10:00,85.54,85.54,85.34,85.36,11796.0,82.2723,82.2723,82.0799,82.0992,11796.0
2021-02-17 15:20:00,85.37,85.41,85.11,85.22,24496.0,82.1088,82.1473,81.8587,81.9645,24496.0
2021-02-17 15:30:00,85.17,85.29,85.1,85.19,25276.0,81.9164,82.0319,81.8491,81.9357,25276.0
2021-02-17 15:40:00,85.17,85.19,84.83,84.86,59128.0,81.9164,81.9357,81.5894,81.6183,59128.0
2021-02-17 15:50:00,84.89,84.95,84.61,84.78,152528.0,81.6471,81.7048,81.3778,81.5413,152528.0
2021-02-18 09:30:00,84.55,85.05,84.26,84.92,22680.0,81.3201,81.801,81.0412,81.676,22680.0
2021-02-18 09:40:00,84.57,84.77,84.29,84.57,2800.0,81.3394,81.5317,81.0701,81.3394,2800.0
2021-02-18 09:50:00,84.38,84.55,84.15,84.25,9200.0,81.1566,81.3201,80.9354,81.0316,9200.0
2021-02-18 10:00:00,84.27,84.32,84.0,84.18,14432.0,81.0508,81.0989,80.7911,80.9643,14432.0
2021-02-18 10:10:00,84.21,84.29,84.11,84.29,8432.0,80.9931,81.0701,80.8969,81.0701,8432.0
2021-02-18 10:20:00,84.38,84.56,84.29,84.56,2820.0,81.1566,81.3297,81.0701,81.3297,2820.0
2021-02-18 10:30:00,84.32,84.39,84.06,84.06,14000.0,81.0989,81.1662,80.8488,80.8488,14000.0
2021-02-18 10:40:00,84.04,84.22,84.0,84.21,10020.0,80.8296,81.0027,80.7911,80.9931,10020.0
2021-02-18 10:50:00,84.23,84.33,84.17,84.22,16520.0,81.0124,81.1085,80.9546,81.0027,16520.0
2021-02-18 11:00:00,84.17,84.25,84.1,84.1,7228.0,80.9546,81.0316,80.8873,80.8873,7228.0
2021-02-18 11:10:00,84.08,84.26,84.08,84.16,10572.0,80.8681,81.0412,80.8681,80.945,10572.0
2021-02-18 11:20:00,84.17,84.19,84.05,84.07,17396.0,80.9546,80.9739,80.8392,80.8585,17396.0
2021-02-18 11:30:00,84.05,84.09,83.72,83.72,27548.0,80.8392,80.8777,80.5218,80.5218,27548.0
2021-02-18 11:40:00,83.78,83.85,83.65,83.74,7204.0,80.5795,80.6469,80.4545,80.5411,7204.0
2021-02-18 11:50:00,83.7,83.71,83.53,83.53,10592.0,80.5026,80.5122,80.3391,80.3391,10592.0
2021-02-18 12:00:00,83.5,83.57,83.42,83.42,21724.0,80.3102,80.3776,80.2333,80.2333,21724.0
2021-02-18 12:10:00,83.46,83.83,83.42,83.75,11200.0,80.2718,80.6276,80.2333,80.5507,11200.0
2021-02-18 12:20:00,83.71,83.84,83.71,83.83,8260.0,80.5122,80.6372,80.5122,80.6276,8260.0
2021-02-18 12:30:00,83.91,84.13,83.87,84.06,5600.0,80.7046,80.9162,80.6661,80.8488,5600.0
2021-02-18 12:40:00,84.07,84.14,84.03,84.08,15056.0,80.8585,80.9258,80.82,80.8681,15056.0
2021-02-18 12:50:00,84.07,84.17,83.97,84.1,15600.0,80.8585,80.9546,80.7623,80.8873,15600.0
2021-02-18 13:00:00,84.08,84.11,83.99,84.1,12300.0,80.8681,80.8969,80.7815,80.8873,12300.0
2021-02-18 13:10:00,84.11,84.53,84.11,84.47,14000.0,80.8969,81.3009,80.8969,81.2432,14000.0
2021-02-18 13:20:00,84.47,84.64,84.47,84.6,9600.0,81.2432,81.4067,81.2432,81.3682,9600.0
2021-02-18 13:30:00,84.52,84.54,84.45,84.5,12400.0,81.2913,81.3105,81.2239,81.272,12400.0
2021-02-18 13:40:00,84.48,84.53,84.46,84.51,11600.0,81.2528,81.3009,81.2336,81.2817,11600.0
2021-02-18 13:50:00,84.51,84.56,84.48,84.55,14136.0,81.2817,81.3297,81.2528,81.3201,14136.0
2021-02-18 14:00:00,84.56,84.86,84.56,84.71,10424.0,81.3297,81.6183,81.3297,81.474,10424.0
2021-02-18 14:10:00,84.67,84.76,84.62,84.7,8800.0,81.4355,81.5221,81.3875,81.4644,8800.0
2021-02-18 14:20:00,84.72,84.78,84.67,84.77,11200.0,81.4836,81.5413,81.4355,81.5317,11200.0
2021-02-18 14:30:00,84.8,84.85,84.72,84.85,8904.0,81.5606,81.6087,81.4836,81.6087,8904.0
2021-02-18 14:40:00,84.93,85.08,84.89,85.06,7600.0,81.6856,81.8299,81.6471,81.8106,7600.0
2021-02-18 14:50:00,85.07,85.28,85.0,85.28,10000.0,81.8203,82.0222,81.7529,82.0222,10000.0
2021-02-18 15:00:00,85.25,85.33,85.17,85.33,14456.0,81.9934,82.0703,81.9164,82.0703,14456.0
2021-02-18 15:10:00,85.29,85.36,85.19,85.19,14800.0,82.0319,82.0992,81.9357,81.9357,14800.0
2021-02-18 15:20:00,85.18,85.24,85.14,85.14,16544.0,81.9261,81.9838,81.8876,81.8876,16544.0
2021-02-18 15:30:00,85.14,85.32,85.13,85.13,26672.0,81.8876,82.0607,81.878,81.878,26672.0
2021-02-18 15:40:00,85.12,85.21,85.0,85.0,61600.0,81.8684,81.9549,81.7529,81.7529,61600.0
2021-02-18 15:50:00,85.03,85.13,84.81,85.06,142132.0,81.7818,81.878,81.5702,81.8106,142132.0
2021-02-19 09:30:00,85.42,85.42,84.9,84.91,104568.0,82.1569,82.1569,81.6568,81.6664,104568.0
2021-02-19 09:40:00,85.07,85.23,85.07,85.19,4000.0,81.8203,81.9742,81.8203,81.9357,4000.0
2021-02-19 09:50:00,85.27,85.74,85.23,85.74,11200.0,82.0126,82.4647,81.9742,82.4647,11200.0
2021-02-19 10:00:00,85.75,86.15,85.68,85.95,22752.0,82.4743,82.859,82.407,82.6666,22752.0
2021-02-19 10:10:00,85.87,85.95,85.75,85.91,10156.0,82.5897,82.6666,82.4743,82.6282,10156.0
2021-02-19 10:20:00,85.86,85.99,85.74,85.76,9200.0,82.5801,82.7051,82.4647,82.4839,9200.0
2021-02-19 10:30:00,85.73,85.73,85.55,85.55,8592.0,82.455,82.455,82.2819,82.2819,8592.0
2021-02-19 10:40:00,85.55,85.59,85.36,85.36,30352.0,82.2819,82.3204,82.0992,82.0992,30352.0
2021-02-19 10:50:00,85.41,85.64,85.41,85.64,4852.0,82.1473,82.3685,82.1473,82.3685,4852.0
2021-02-19 11:00:00,85.67,85.74,85.65,85.65,4200.0,82.3973,82.4647,82.3781,82.3781,4200.0
2021-02-19 11:10:00,85.66,85.73,85.63,85.65,6800.0,82.3877,82.455,82.3589,82.3781,6800.0
2021-02-19 11:20:00,85.65,85.72,85.63,85.63,4760.0,82.3781,82.4454,82.3589,82.3589,4760.0
2021-02-19 11:30:00,85.64,85.8,85.64,85.8,13596.0,82.3685,82.5224,82.3685,82.5224,13596.0
2021-02-19 11:40:00,85.8,86.01,85.74,86.01,6132.0,82.5224,82.7244,82.4647,82.7244,6132.0
2021-02-19 11:50:00,86.05,86.05,85.99,85.99,1748.0,82.7628,82.7628,82.7051,82.7051,1748.0
2021-02-19 12:00:00,85.96,86.02,85.96,85.96,5200.0,82.6763,82.734,82.6763,82.6763,5200.0
2021-02-19 12:10:00,85.96,86.01,85.89,85.92,5828.0,82.6763,82.7244,82.6089,82.6378,5828.0
2021-02-19 12:20:00,85.86,85.93,85.7,85.77,11280.0,82.5801,82.6474,82.4262,82.4935,11280.0
2021-02-19 12:30:00,85.74,85.91,85.74,85.91,11072.0,82.4647,82.6282,82.4647,82.6282,11072.0
2021-02-19 12:40:00,85.93,85.93,85.74,85.85,5000.0,82.6474,82.6474,82.4647,82.5705,5000.0
2021-02-19 12:50:00,85.79,85.88,85.54,85.88,6640.0,82.5128,82.5993,82.2723,82.5993,6640.0
2021-02-19 13:00:00,85.76,85.81,85.7,85.7,10504.0,82.4839,82.532,82.4262,82.4262,10504.0
2021-02-19 13:10:00,85.71,85.77,85.57,85.59,3780.0,82.4358,82.4935,82.3012,82.3204,3780.0
2021-02-19 13:20:00,85.64,85.69,85.58,85.61,7292.0,82.3685,82.4166,82.3108,82.3396,7292.0
2021-02-19 13:30:00,85.78,85.81,85.76,85.76,6544.0,82.5031,82.532,82.4839,82.4839,6544.0
2021-02-19 13:40:00,85.77,85.89,85.77,85.89,4400.0,82.4935,82.6089,82.4935,82.6089,4400.0
2021-02-19 13:50:00,85.85,85.9,85.85,85.88,9120.0,82.5705,82.6186,82.5705,82.5993,9120.0
2021-02-19 14:00:00,85.91,85.94,85.83,85.88,6000.0,82.6282,82.657,82.5512,82.5993,6000.0
2021-02-19 14:10:00,85.84,86.02,85.84,85.99,6800.0,82.5608,82.734,82.5608,82.7051,6800.0
2021-02-19 14:20:00,85.99,86.02,85.54,85.59,34400.0,82.7051,82.734,82.2723,82.3204,34400.0
2021-02-19 14:30:00,85.68,85.74,85.58,85.63,10496.0,82.407,82.4647,82.3108,82.3589,10496.0
2021-02-19 14:40:00,85.63,85.82,85.63,85.82,9200.0,82.3589,82.5416,82.3589,82.5416,9200.0
2021-02-19 14:50:00,85.73,85.81,85.7,85.81,4976.0,82.455,82.532,82.4262,82.532,4976.0
2021-02-19 15:00:00,85.76,85.77,85.66,85.66,8360.0,82.4839,82.4935,82.3877,82.3877,8360.0
2021-02-19 15:10:00,85.66,85.75,85.66,85.7,5136.0,82.3877,82.4743,82.3877,82.4262,5136.0
2021-02-19 15:20:00,85.7,85.76,85.63,85.76,5280.0,82.4262,82.4839,82.3589,82.4839,5280.0
2021-02-19 15:30:00,85.71,85.92,85.71,85.92,15656.0,82.4358,82.6378,82.4358,82.6378,15656.0
2021-02-19 15:40:00,85.91,85.91,85.76,85.85,21592.0,82.6282,82.6282,82.4839,82.5705,21592.0
2021-02-19 15:50:00,85.87,85.99,85.76,85.93,82720.0,82.5897,82.7051,82.4839,82.6474,82720.0
2021-02-22 09:30:00,85.71,85.87,85.13,85.61,34312.0,82.4358,82.5897,81.878,82.3396,34312.0
2021-02-22 09:40:00,85.48,85.61,85.33,85.58,24764.0,82.2146,82.3396,82.0703,82.3108,24764.0
2021-02-22 09:50:00,85.47,85.91,85.47,85.67,10900.0,82.205,82.6282,82.205,82.3973,10900.0
2021-02-22 10:00:00,85.42,85.54,85.08,85.23,19264.0,82.1569,82.2723,81.8299,81.9742,19264.0
2021-02-22 10:10:00,85.1,85.13,84.66,84.85,16400.0,81.8491,81.878,81.4259,81.6087,16400.0
2021-02-22 10:20:00,84.84,84.9,84.61,84.83,29612.0,81.599,81.6568,81.3778,81.5894,29612.0
2021-02-22 10:30:00,84.85,85.13,84.72,85.13,22620.0,81.6087,81.878,81.4836,81.878,22620.0
2021-02-22 10:40:00,85.17,85.3,85.17,85.3,6400.0,81.9164,82.0415,81.9164,82.0415,6400.0
2021-02-22 10:50:00,85.28,85.38,85.14,85.32,20396.0,82.0222,82.1184,81.8876,82.0607,20396.0
2021-02-22 11:00:00,85.28,85.28,85.06,85.18,10160.0,82.0222,82.0222,81.8106,81.9261,10160.0
2021-02-22 11:10:00,85.03,85.1,84.99,85.01,18832.0,81.7818,81.8491,81.7433,81.7626,18832.0
2021-02-22 11:20:00,85.06,85.15,84.88,84.92,19360.0,81.8106,81.8972,81.6375,81.676,19360.0
2021-02-22 11:30:00,84.76,85.06,84.76,85.06,5272.0,81.5221,81.8106,81.5221,81.8106,5272.0
2021-02-22 11:40:00,85.02,85.13,84.96,85.09,22016.0,81.7722,81.878,81.7145,81.8395,22016.0
2021-02-22 11:50:00,85.11,85.36,85.11,85.3,10728.0,81.8587,82.0992,81.8587,82.0415,10728.0
2021-02-22 12:00:00,85.27,85.32,85.06,85.2,10040.0,82.0126,82.0607,81.8106,81.9453,10040.0
2021-02-22 12:10:00,85.13,85.14,85.04,85.14,10400.0,81.878,81.8876,81.7914,81.8876,10400.0
2021-02-22 12:20:00,85.14,85.32,85.06,85.26,10800.0,81.8876,82.0607,81.8106,82.003,10800.0
2021-02-22 12:30:00,85.22,85.25,85.12,85.21,13488.0,81.9645,81.9934,81.8684,81.9549,13488.0
2021-02-22 12:40:00,85.27,85.27,85.19,85.19,800.0,82.0126,82.0126,81.9357,81.9357,800.0
2021-02-22 12:50:00,85.16,85.19,85.08,85.13,8000.0,81.9068,81.9357,81.8299,81.878,8000.0
2021-02-22 13:00:00,85.14,85.2,85.14,85.2,4092.0,81.8876,81.9453,81.8876,81.9453,4092.0
2021-02-22 13:10:00,85.24,85.24,85.11,85.11,2400.0,81.9838,81.9838,81.8587,81.8587,2400.0
2021-02-22 13:20:00,85.07,85.13,85.0,85.07,9560.0,81.8203,81.878,81.7529,81.8203,9560.0
2021-02-22 13:30:00,85.1,85.38,85.09,85.34,12652.0,81.8491,82.1184,81.8395,82.0799,12652.0
2021-02-22 13:40:00,85.33,85.34,85.3,85.3,2400.0,82.0703,82.0799,82.0415,82.0415,2400.0
2021-02-22 13:50:00,85.33,85.43,85.32,85.32,5200.0,82.0703,82.1665,82.0607,82.0607,5200.0
2021-02-22 14:00:00,85.35,85.44,85.27,85.44,11924.0,82.0896,82.1761,82.0126,82.1761,11924.0
2021-02-22 14:10:00,85.34,85.47,85.27,85.47,9344.0,82.0799,82.205,82.0126,82.205,9344.0
2021-02-22 14:20:00,85.47,85.73,85.45,85.73,12396.0,82.205,82.455,82.1857,82.455,12396.0
2021-02-22 14:30:00,85.71,85.79,85.64,85.79,14404.0,82.4358,82.5128,82.3685,82.5128,14404.0
2021-02-22 14:40:00,85.74,85.81,85.65,85.72,11652.0,82.4647,82.532,82.3781,82.4454,11652.0
2021-02-22 14:50:00,85.69,85.76,85.67,85.73,7600.0,82.4166,82.4839,82.3973,82.455,7600.0
2021-02-22 15:00:00,85.72,85.75,85.45,85.48,15356.0,82.4454,82.4743,82.1857,82.2146,15356.0
2021-02-22 15:10:00,85.44,85.56,85.34,85.36,22004.0,82.1761,82.2915,82.0799,82.0992,22004.0
2021-02-22 15:20:00,85.4,85.52,85.35,85.39,12536.0,82.1377,82.2531,82.0896,82.128,12536.0
2021-02-22 15:30:00,85.36,85.48,85.31,85.31,21264.0,82.0992,82.2146,82.0511,82.0511,21264.0
2021-02-22 15:40:00,85.28,85.41,85.13,85.4,32420.0,82.0222,82.1473,81.878,82.1377,32420.0
2021-02-22 15:50:00,85.38,85.39,85.06,85.22,134080.0,82.1184,82.128,81.8106,81.9645,134080.0
2021-02-23 09:30:00,85.13,85.56,84.56,85.52,75772.0,81.878,82.2915,81.3297,82.2531,75772.0
2021-02-23 09:40:00,85.29,85.43,84.76,85.16,59708.0,82.0319,82.1665,81.5221,81.9068,59708.0
2021-02-23 09:50:00,84.99,85.23,84.89,84.89,10640.0,81.7433,81.9742,81.6471,81.6471,10640.0
2021-02-23 10:00:00,84.56,84.57,83.72,83.86,18220.0,81.3297,81.3394,80.5218,80.6565,18220.0
2021-02-23 10:10:00,83.94,84.33,83.79,83.83,56276.0,80.7334,81.1085,80.5892,80.6276,56276.0
2021-02-23 10:20:00,83.85,83.98,83.68,83.81,18932.0,80.6469,80.7719,80.4834,80.6084,18932.0
2021-02-23 10:30:00,83.9,84.21,83.82,84.1,7604.0,80.695,80.9931,80.618,80.8873,7604.0
2021-02-23 10:40:00,84.07,84.25,84.05,84.19,6392.0,80.8585,81.0316,80.8392,80.9739,6392.0
2021-02-23 10:50:00,84.18,84.42,84.13,84.38,10456.0,80.9643,81.1951,80.9162,81.1566,10456.0
2021-02-23 11:00:00,84.46,84.62,84.38,84.48,13544.0,81.2336,81.3875,81.1566,81.2528,13544.0
2021-02-23 11:10:00,84.42,84.58,84.2,84.2,8204.0,81.1951,81.349,80.9835,80.9835,8204.0
2021-02-23 11:20:00,84.23,84.33,84.13,84.33,28696.0,81.0124,81.1085,80.9162,81.1085,28696.0
2021-02-23 11:30:00,84.27,84.33,84.19,84.24,14316.0,81.0508,81.1085,80.9739,81.022,14316.0
2021-02-23 11:40:00,84.22,84.25,83.89,83.91,19444.0,81.0027,81.0316,80.6853,80.7046,19444.0
2021-02-23 11:50:00,83.91,84.0,83.69,83.8,23052.0,80.7046,80.7911,80.493,80.5988,23052.0
2021-02-23 12:00:00,83.77,83.77,83.5,83.5,13628.0,80.5699,80.5699,80.3102,80.3102,13628.0
2021-02-23 12:10:00,83.52,83.6,83.39,83.56,15176.0,80.3295,80.4064,80.2044,80.3679,15176.0
2021-02-23 12:20:00,83.49,83.6,83.34,83.54,15548.0,80.3006,80.4064,80.1563,80.3487,15548.0
2021-02-23 12:30:00,83.52,83.58,83.27,83.29,12820.0,80.3295,80.3872,80.089,80.1083,12820.0
2021-02-23 12:40:00,83.29,83.29,82.9,82.9,13580.0,80.1083,80.1083,79.7332,79.7332,13580.0
2021-02-23 12:50:00,82.88,83.04,82.71,82.93,21572.0,79.7139,79.8678,79.5504,79.762,21572.0
2021-02-23 13:00:00,82.83,83.15,82.83,83.14,7848.0,79.6658,79.9736,79.6658,79.964,7848.0
2021-02-23 13:10:00,83.14,83.31,83.1,83.28,15112.0,79.964,80.1275,79.9255,80.0986,15112.0
2021-02-23 13:20:00,83.28,83.5,83.28,83.45,6400.0,80.0986,80.3102,80.0986,80.2621,6400.0
2021-02-23 13:30:00,83.4,83.6,83.4,83.6,20168.0,80.2141,80.4064,80.2141,80.4064,20168.0
2021-02-23 13:40:00,83.57,83.58,83.46,83.52,9652.0,80.3776,80.3872,80.2718,80.3295,9652.0
2021-02-23 13:50:00,83.47,83.68,83.4,83.58,24704.0,80.2814,80.4834,80.2141,80.3872,24704.0
2021-02-23 14:00:00,83.57,83.68,83.57,83.62,12008.0,80.3776,80.4834,80.3776,80.4257,12008.0
2021-02-23 14:10:00,83.57,83.62,83.49,83.62,10204.0,80.3776,80.4257,80.3006,80.4257,10204.0
2021-02-23 14:20:00,83.73,83.76,83.69,83.76,8572.0,80.5315,80.5603,80.493,80.5603,8572.0
2021-02-23 14:30:00,83.68,83.7,83.39,83.55,11068.0,80.4834,80.5026,80.2044,80.3583,11068.0
2021-02-23 14:40:00,83.53,83.82,83.53,83.82,19516.0,80.3391,80.618,80.3391,80.618,19516.0
2021-02-23 14:50:00,83.88,84.09,83.87,84.08,12400.0,80.6757,80.8777,80.6661,80.8681,12400.0
2021-02-23 15:00:00,84.07,84.35,84.04,84.27,16376.0,80.8585,81.1278,80.8296,81.0508,16376.0
2021-02-23 15:10:00,84.34,84.39,84.22,84.33,24128.0,81.1181,81.1662,81.0027,81.1085,24128.0
2021-02-23 15:20:00,84.32,84.54,84.32,84.45,22224.0,81.0989,81.3105,81.0989,81.2239,22224.0
2021-02-23 15:30:00,84.45,84.55,84.31,84.42,38024.0,81.2239,81.3201,81.0893,81.1951,38024.0
2021-02-23 15:40:00,84.39,84.46,84.26,84.26,27696.0,81.1662,81.2336,81.0412,81.0412,27696.0
2021-02-23 15:50:00,84.27,84.29,84.11,84.21,54264.0,81.0508,81.0701,80.8969,80.9931,54264.0
2021-02-24 09:30:00,84.02,84.03,83.39,83.51,42596.0,80.8104,80.82,80.2044,80.3199,42596.0
2021-02-24 09:40:00,83.51,83.94,83.36,83.78,11248.0,80.3199,80.7334,80.1756,80.5795,11248.0
2021-02-24 09:50:00,83.7,83.75,83.19,83.45,14600.0,80.5026,80.5507,80.0121,80.2621,14600.0
2021-02-24 10:00:00,83.59,83.75,82.87,82.87,12800.0,80.3968,80.5507,79.7043,79.7043,12800.0
2021-02-24 10:10:00,83.0,83.35,82.82,83.35,12564.0,79.8293,80.166,79.6562,80.166,12564.0
2021-02-24 10:20:00,83.55,83.71,83.34,83.66,11692.0,80.3583,80.5122,80.1563,80.4641,11692.0
2021-02-24 10:30:00,83.74,83.82,83.25,83.25,10060.0,80.5411,80.618,80.0698,80.0698,10060.0
2021-02-24 10:40:00,83.22,83.38,83.06,83.28,18004.0,80.0409,80.1948,79.887,80.0986,18004.0
2021-02-24 10:50:00,83.41,83.61,83.25,83.58,74952.0,80.2237,80.416,80.0698,80.3872,74952.0
2021-02-24 11:00:00,83.63,83.64,83.34,83.4,31328.0,80.4353,80.4449,80.1563,80.2141,31328.0
2021-02-24 11:10:00,83.39,83.52,83.31,83.42,48444.0,80.2044,80.3295,80.1275,80.2333,48444.0
2021-02-24 11:20:00,83.45,83.59,83.37,83.37,93440.0,80.2621,80.3968,80.1852,80.1852,93440.0
2021-02-24 11:30:00,83.41,83.52,83.34,83.5,63144.0,80.2237,80.3295,80.1563,80.3102,63144.0
2021-02-24 11:40:00,83.53,83.62,83.5,83.61,73964.0,80.3391,80.4257,80.3102,80.416,73964.0
2021-02-24 11:50:00,83.59,83.71,83.53,83.7,55524.0,80.3968,80.5122,80.3391,80.5026,55524.0
2021-02-24 12:00:00,83.68,83.75,83.65,83.75,20800.0,80.4834,80.5507,80.4545,80.5507,20800.0
2021-02-24 12:10:00,83.77,83.83,83.74,83.76,54084.0,80.5699,80.6276,80.5411,80.5603,54084.0
2021-02-24 12:20:00,83.79,83.85,83.73,83.84,16244.0,80.5892,80.6469,80.5315,80.6372,16244.0
2021-02-24 12:30:00,83.86,83.96,83.84,83.91,49964.0,80.6565,80.7527,80.6372,80.7046,49964.0
2021-02-24 12:40:00,83.93,83.99,83.88,83.9,21496.0,80.7238,80.7815,80.6757,80.695,21496.0
2021-02-24 12:50:00,83.91,84.0,83.88,83.9,17620.0,80.7046,80.7911,80.6757,80.695,17620.0
2021-02-24 13:00:00,83.91,83.94,83.86,83.86,17932.0,80.7046,80.7334,80.6565,80.6565,17932.0
2021-02-24 13:10:00,83.89,83.92,83.84,83.89,9200.0,80.6853,80.7142,80.6372,80.6853,9200.0
2021-02-24 13:20:00,83.89,83.99,83.88,83.96,22664.0,80.6853,80.7815,80.6757,80.7527,22664.0
2021-02-24 13:30:00,84.05,84.25,84.03,84.25,7564.0,80.8392,81.0316,80.82,81.0316,7564.0
2021-02-24 13:40:00,84.23,84.28,84.17,84.17,10680.0,81.0124,81.0604,80.9546,80.9546,10680.0
2021-02-24 13:50:00,84.16,84.29,84.16,84.23,8300.0,80.945,81.0701,80.945,81.0124,8300.0
2021-02-24 14:00:00,84.29,84.3,84.17,84.17,5848.0,81.0701,81.0797,80.9546,80.9546,5848.0
2021-02-24 14:10:00,84.3,84.3,84.1,84.19,16480.0,81.0797,81.0797,80.8873,80.9739,16480.0
2021-02-24 14:20:00,84.26,84.33,84.19,84.3,10868.0,81.0412,81.1085,80.9739,81.0797,10868.0
2021-02-24 14:30:00,84.33,84.35,84.26,84.26,14660.0,81.1085,81.1278,81.0412,81.0412,14660.0
2021-02-24 14:40:00,84.28,84.28,84.14,84.17,6400.0,81.0604,81.0604,80.9258,80.9546,6400.0
2021-02-24 14:50:00,84.13,84.13,84.02,84.03,3668.0,80.9162,80.9162,80.8104,80.82,3668.0
2021-02-24 15:00:00,84.06,84.4,84.06,84.39,7280.0,80.8488,81.1759,80.8488,81.1662,7280.0
2021-02-24 15:10:00,84.38,84.42,84.35,84.39,9884.0,81.1566,81.1951,81.1278,81.1662,9884.0
2021-02-24 15:20:00,84.38,84.63,84.37,84.61,15000.0,81.1566,81.3971,81.147,81.3778,15000.0
2021-02-24 15:30:00,84.58,84.65,84.52,84.6,14300.0,81.349,81.4163,81.2913,81.3682,14300.0
2021-02-24 15:40:00,84.54,84.63,84.48,84.57,28924.0,81.3105,81.3971,81.2528,81.3394,28924.0
2021-02-24 15:50:00,84.57,84.83,84.54,84.6,117924.0,81.3394,81.5894,81.3105,81.3682,117924.0
2021-02-25 09:30:00,84.24,84.75,84.01,84.01,16744.0,81.022,81.5125,80.8008,80.8008,16744.0
2021-02-25 09:40:00,84.23,84.48,84.17,84.27,5204.0,81.0124,81.2528,80.9546,81.0508,5204.0
2021-02-25 09:50:00,84.4,84.61,84.4,84.61,12500.0,81.1759,81.3778,81.1759,81.3778,12500.0
2021-02-25 10:00:00,84.83,84.83,84.42,84.57,20556.0,81.5894,81.5894,81.1951,81.3394,20556.0
2021-02-25 10:10:00,84.42,84.47,84.19,84.19,7200.0,81.1951,81.2432,80.9739,80.9739,7200.0
2021-02-25 10:20:00,84.33,84.42,83.78,83.78,13264.0,81.1085,81.1951,80.5795,80.5795,13264.0
2021-02-25 10:30:00,83.76,83.85,83.24,83.47,17752.0,80.5603,80.6469,80.0602,80.2814,17752.0
2021-02-25 10:40:00,83.42,83.73,83.38,83.47,11576.0,80.2333,80.5315,80.1948,80.2814,11576.0
2021-02-25 10:50:00,83.44,83.71,83.4,83.71,7200.0,80.2525,80.5122,80.2141,80.5122,7200.0
2021-02-25 11:00:00,83.71,83.82,83.64,83.64,6000.0,80.5122,80.618,80.4449,80.4449,6000.0
2021-02-25 11:10:00,84.0,84.08,83.91,83.96,10660.0,80.7911,80.8681,80.7046,80.7527,10660.0
2021-02-25 11:20:00,83.92,84.04,83.39,83.44,9564.0,80.7142,80.8296,80.2044,80.2525,9564.0
2021-02-25 11:30:00,83.47,83.81,83.33,83.49,13848.0,80.2814,80.6084,80.1467,80.3006,13848.0
2021-02-25 11:40:00,83.44,83.44,83.23,83.35,9884.0,80.2525,80.2525,80.0506,80.166,9884.0
2021-02-25 11:50:00,83.26,83.26,82.94,83.07,10880.0,80.0794,80.0794,79.7716,79.8967,10880.0
2021-02-25 12:00:00,82.99,83.11,82.86,83.11,13200.0,79.8197,79.9351,79.6947,79.9351,13200.0
2021-02-25 12:10:00,82.88,83.18,82.88,82.96,4000.0,79.7139,80.0025,79.7139,79.7909,4000.0
2021-02-25 12:20:00,82.91,82.98,82.63,82.84,20648.0,79.7428,79.8101,79.4735,79.6755,20648.0
2021-02-25 12:30:00,82.82,82.82,82.54,82.59,14664.0,79.6562,79.6562,79.3869,79.435,14664.0
2021-02-25 12:40:00,82.5,82.61,82.3,82.45,18332.0,79.3484,79.4542,79.1561,79.3003,18332.0
2021-02-25 12:50:00,82.35,82.39,82.07,82.09,10952.0,79.2042,79.2426,78.9349,78.9541,10952.0
2021-02-25 13:00:00,82.09,82.19,81.73,81.95,21800.0,78.9541,79.0503,78.6079,78.8194,21800.0
2021-02-25 13:10:00,81.96,82.13,81.96,82.06,4800.0,78.8291,78.9926,78.8291,78.9252,4800.0
2021-02-25 13:20:00,82.11,82.26,82.06,82.22,13256.0,78.9733,79.1176,78.9252,79.0791,13256.0
2021-02-25 13:30:00,82.21,82.24,81.74,81.99,16200.0,79.0695,79.0984,78.6175,78.8579,16200.0
2021-02-25 13:40:00,81.93,82.05,81.84,82.05,10040.0,78.8002,78.9156,78.7137,78.9156,10040.0
2021-02-25 13:50:00,82.01,82.01,81.78,81.86,8800.0,78.8772,78.8772,78.6559,78.7329,8800.0
2021-02-25 14:00:00,81.84,82.21,81.8,82.01,6400.0,78.7137,79.0695,78.6752,78.8772,6400.0
2021-02-25 14:10:00,82.04,82.25,81.95,82.25,8800.0,78.906,79.108,78.8194,79.108,8800.0
2021-02-25 14:20:00,82.22,82.34,82.14,82.24,6400.0,79.0791,79.1946,79.0022,79.0984,6400.0
2021-02-25 14:30:00,82.23,82.25,81.97,82.04,19568.0,79.0888,79.108,78.8387,78.906,19568.0
2021-02-25 14:40:00,81.96,82.15,81.92,82.01,18688.0,78.8291,79.0118,78.7906,78.8772,18688.0
2021-02-25 14:50:00,81.95,82.02,81.76,81.76,10800.0,78.8194,78.8868,78.6367,78.6367,10800.0
2021-02-25 15:00:00,81.73,81.76,81.54,81.54,18788.0,78.6079,78.6367,78.4251,78.4251,18788.0
2021-02-25 15:10:00,81.56,81.72,81.51,81.64,15988.0,78.4443,78.5982,78.3963,78.5213,15988.0
2021-02-25 15:20:00,81.7,81.77,81.53,81.75,15000.0,78.579,78.6463,78.4155,78.6271,15000.0
2021-02-25 15:30:00,81.75,81.83,81.58,81.77,37888.0,78.6271,78.704,78.4636,78.6463,37888.0
2021-02-25 15:40:00,81.78,82.43,81.69,82.34,50688.0,78.6559,79.2811,78.5694,79.1946,50688.0
2021-02-25 15:50:00,82.29,82.45,81.97,82.08,173016.0,79.1465,79.3003,78.8387,78.9445,173016.0
2021-02-26 09:30:00,82.5,82.78,82.07,82.47,22344.0,79.3484,79.6177,78.9349,79.3196,22344.0
2021-02-26 09:40:00,82.6,82.83,82.53,82.73,9600.0,79.4446,79.6658,79.3773,79.5697,9600.0
2021-02-26 09:50:00,82.44,82.55,82.37,82.43,3600.0,79.2907,79.3965,79.2234,79.2811,3600.0
2021-02-26 10:00:00,82.39,82.74,82.35,82.73,6204.0,79.2426,79.5793,79.2042,79.5697,6204.0
2021-02-26 10:10:00,82.58,82.99,82.55,82.99,12732.0,79.4254,79.8197,79.3965,79.8197,12732.0
2021-02-26 10:20:00,82.8,83.1,81.94,81.94,19808.0,79.637,79.9255,78.8098,78.8098,19808.0
2021-02-26 10:30:00,82.27,82.36,82.09,82.25,21400.0,79.1272,79.2138,78.9541,79.108,21400.0
2021-02-26 10:40:00,82.19,82.36,82.13,82.25,76740.0,79.0503,79.2138,78.9926,79.108,76740.0
2021-02-26 10:50:00,82.24,82.54,82.14,82.43,53412.0,79.0984,79.3869,79.0022,79.2811,53412.0
2021-02-26 11:00:00,82.32,82.39,82.17,82.17,20488.0,79.1753,79.2426,79.031,79.031,20488.0
2021-02-26 11:10:00,82.17,82.17,81.81,81.9,15872.0,79.031,79.031,78.6848,78.7714,15872.0
2021-02-26 11:20:00,81.77,81.77,81.57,81.57,5360.0,78.6463,78.6463,78.454,78.454,5360.0
2021-02-26 11:30:00,81.63,82.07,81.63,82.04,8860.0,78.5117,78.9349,78.5117,78.906,8860.0
2021-02-26 11:40:00,81.98,82.14,81.62,81.66,10052.0,78.8483,79.0022,78.5021,78.5405,10052.0
2021-02-26 11:50:00,81.67,81.77,81.51,81.65,9876.0,78.5501,78.6463,78.3963,78.5309,9876.0
2021-02-26 12:00:00,81.63,81.76,81.63,81.7,7820.0,78.5117,78.6367,78.5117,78.579,7820.0
2021-02-26 12:10:00,81.76,81.77,81.67,81.7,46956.0,78.6367,78.6463,78.5501,78.579,46956.0
2021-02-26 12:20:00,81.67,81.76,81.63,81.75,15884.0,78.5501,78.6367,78.5117,78.6271,15884.0
2021-02-26 12:30:00,81.75,81.76,81.58,81.58,38884.0,78.6271,78.6367,78.4636,78.4636,38884.0
2021-02-26 12:40:00,81.56,81.75,81.56,81.67,8400.0,78.4443,78.6271,78.4443,78.5501,8400.0
2021-02-26 12:50:00,81.74,81.76,81.51,81.51,17372.0,78.6175,78.6367,78.3963,78.3963,17372.0
2021-02-26 13:00:00,81.51,81.66,81.4,81.66,7364.0,78.3963,78.5405,78.2905,78.5405,7364.0
2021-02-26 13:10:00,81.68,81.71,81.61,81.64,5600.0,78.5598,78.5886,78.4924,78.5213,5600.0
2021-02-26 13:20:00,81.67,81.75,81.65,81.72,19200.0,78.5501,78.6271,78.5309,78.5982,19200.0
2021-02-26 13:30:00,81.7,81.7,81.41,81.42,25132.0,78.579,78.579,78.3001,78.3097,25132.0
2021-02-26 13:40:00,81.44,81.74,81.24,81.25,49204.0,78.3289,78.6175,78.1366,78.1462,49204.0
2021-02-26 13:50:00,81.3,81.3,81.14,81.14,12532.0,78.1943,78.1943,78.0404,78.0404,12532.0
2021-02-26 14:00:00,81.18,81.34,81.11,81.17,38176.0,78.0789,78.2328,78.0115,78.0692,38176.0
2021-02-26 14:10:00,81.13,81.21,81.01,81.14,9184.0,78.0308,78.1077,77.9154,78.0404,9184.0
2021-02-26 14:20:00,80.94,81.24,80.94,81.19,8856.0,77.848,78.1366,77.848,78.0885,8856.0
2021-02-26 14:30:00,81.11,81.56,81.06,81.48,12000.0,78.0115,78.4443,77.9634,78.3674,12000.0
2021-02-26 14:40:00,81.35,81.57,81.18,81.5,18840.0,78.2424,78.454,78.0789,78.3866,18840.0
2021-02-26 14:50:00,81.5,81.53,81.3,81.42,14836.0,78.3866,78.4155,78.1943,78.3097,14836.0
2021-02-26 15:00:00,81.44,82.12,81.44,82.06,16000.0,78.3289,78.983,78.3289,78.9252,16000.0
2021-02-26 15:10:00,82.01,82.04,81.85,81.89,14000.0,78.8772,78.906,78.7233,78.7617,14000.0
2021-02-26 15:20:00,81.88,81.91,81.45,81.45,19036.0,78.7521,78.781,78.3385,78.3385,19036.0
2021-02-26 15:30:00,81.44,81.59,81.35,81.59,23004.0,78.3289,78.4732,78.2424,78.4732,23004.0
2021-02-26 15:40:00,81.55,82.05,81.42,81.58,46224.0,78.4347,78.9156,78.3097,78.4636,46224.0
2021-02-26 15:50:00,81.8,81.86,81.04,81.04,184056.0,78.6752,78.7329,77.9442,77.9442,184056.0
2021-03-01 09:30:00,82.33,83.53,81.25,83.41,41064.0,79.1849,80.3391,78.1462,80.2237,41064.0
2021-03-01 09:40:00,83.45,84.51,83.45,84.49,41964.0,80.2621,81.2817,80.2621,81.2624,41964.0
2021-03-01 09:50:00,84.5,84.86,84.22,84.6,23000.0,81.272,81.6183,81.0027,81.3682,23000.0
2021-03-01 10:00:00,84.69,84.69,84.14,84.41,17416.0,81.4548,81.4548,80.9258,81.1855,17416.0
2021-03-01 10:10:00,84.44,85.15,84.43,85.06,40448.0,81.2143,81.8972,81.2047,81.8106,40448.0
2021-03-01 10:20:00,85.01,85.1,84.81,85.08,80636.0,81.7626,81.8491,81.5702,81.8299,80636.0
2021-03-01 10:30:00,85.03,85.17,84.81,85.17,20980.0,81.7818,81.9164,81.5702,81.9164,20980.0
2021-03-01 10:40:00,85.15,85.3,85.1,85.27,11976.0,81.8972,82.0415,81.8491,82.0126,11976.0
2021-03-01 10:50:00,85.44,85.58,85.38,85.47,5700.0,82.1761,82.3108,82.1184,82.205,5700.0
2021-03-01 11:00:00,85.54,85.58,85.27,85.44,14964.0,82.2723,82.3108,82.0126,82.1761,14964.0
2021-03-01 11:10:00,85.39,85.64,85.39,85.42,23316.0,82.128,82.3685,82.128,82.1569,23316.0
2021-03-01 11:20:00,85.61,85.7,85.42,85.66,21540.0,82.3396,82.4262,82.1569,82.3877,21540.0
2021-03-01 11:30:00,85.49,85.71,85.43,85.55,18144.0,82.2242,82.4358,82.1665,82.2819,18144.0
2021-03-01 11:40:00,85.61,85.86,85.6,85.82,16360.0,82.3396,82.5801,82.33,82.5416,16360.0
2021-03-01 11:50:00,85.7,85.83,85.58,85.78,28344.0,82.4262,82.5512,82.3108,82.5031,28344.0
2021-03-01 12:00:00,85.94,86.16,85.85,85.92,19504.0,82.657,82.8686,82.5705,82.6378,19504.0
2021-03-01 12:10:00,85.77,85.81,85.63,85.65,11368.0,82.4935,82.532,82.3589,82.3781,11368.0
2021-03-01 12:20:00,85.7,85.85,85.64,85.73,11072.0,82.4262,82.5705,82.3685,82.455,11072.0
2021-03-01 12:30:00,85.69,85.79,85.66,85.7,8760.0,82.4166,82.5128,82.3877,82.4262,8760.0
2021-03-01 12:40:00,85.7,85.78,85.67,85.76,8880.0,82.4262,82.5031,82.3973,82.4839,8880.0
2021-03-01 12:50:00,85.76,85.85,85.7,85.72,19580.0,82.4839,82.5705,82.4262,82.4454,19580.0
2021-03-01 13:00:00,85.76,85.76,85.58,85.67,13424.0,82.4839,82.4839,82.3108,82.3973,13424.0
2021-03-01 13:10:00,85.66,85.66,85.45,85.49,19200.0,82.3877,82.3877,82.1857,82.2242,19200.0
2021-03-01 13:20:00,85.5,86.04,85.5,86.04,25508.0,82.2338,82.7532,82.2338,82.7532,25508.0
2021-03-01 13:30:00,85.97,86.36,85.97,86.31,16580.0,82.6859,83.061,82.6859,83.0129,16580.0
2021-03-01 13:40:00,86.25,86.39,86.24,86.32,16700.0,82.9552,83.0898,82.9456,83.0225,16700.0
2021-03-01 13:50:00,86.27,86.28,86.14,86.14,8260.0,82.9744,82.984,82.8494,82.8494,8260.0
2021-03-01 14:00:00,86.18,86.44,86.16,86.37,30820.0,82.8879,83.1379,82.8686,83.0706,30820.0
2021-03-01 14:10:00,86.36,86.51,86.35,86.51,19732.0,83.061,83.2053,83.0514,83.2053,19732.0
2021-03-01 14:20:00,86.47,86.72,86.38,86.67,26736.0,83.1668,83.4072,83.0802,83.3591,26736.0
2021-03-01 14:30:00,86.74,86.97,86.69,86.93,30288.0,83.4265,83.6477,83.3784,83.6092,30288.0
2021-03-01 14:40:00,86.88,86.91,86.58,86.58,21800.0,83.5611,83.59,83.2726,83.2726,21800.0
2021-03-01 14:50:00,86.55,86.88,86.53,86.88,24848.0,83.2437,83.5611,83.2245,83.5611,24848.0
2021-03-01 15:00:00,86.83,86.83,86.64,86.81,14164.0,83.513,83.513,83.3303,83.4938,14164.0
2021-03-01 15:10:00,86.69,86.7,86.41,86.49,22068.0,83.3784,83.388,83.1091,83.186,22068.0
2021-03-01 15:20:00,86.52,86.66,86.5,86.63,14460.0,83.2149,83.3495,83.1956,83.3207,14460.0
2021-03-01 15:30:00,86.61,86.61,86.3,86.35,28980.0,83.3014,83.3014,83.0033,83.0514,28980.0
2021-03-01 15:40:00,86.34,86.59,86.24,86.52,59336.0,83.0417,83.2822,82.9456,83.2149,59336.0
2021-03-01 15:50:00,86.42,86.48,86.0,86.26,159280.0,83.1187,83.1764,82.7147,82.9648,159280.0
2021-03-02 09:30:00,85.85,86.2,85.82,86.2,44688.0,82.5705,82.9071,82.5416,82.9071,44688.0
2021-03-02 09:40:00,86.2,86.2,85.76,85.93,20268.0,82.9071,82.9071,82.4839,82.6474,20268.0
2021-03-02 09:50:00,85.85,86.17,85.76,85.83,17816.0,82.5705,82.8782,82.4839,82.5512,17816.0
2021-03-02 10:00:00,85.94,86.15,85.76,86.06,15656.0,82.657,82.859,82.4839,82.7724,15656.0
2021-03-02 10:10:00,85.95,86.12,85.75,86.05,18112.0,82.6666,82.8302,82.4743,82.7628,18112.0
2021-03-02 10:20:00,86.03,86.11,85.64,85.82,44060.0,82.7436,82.8205,82.3685,82.5416,44060.0
2021-03-02 10:30:00,85.83,85.91,85.75,85.83,40180.0,82.5512,82.6282,82.4743,82.5512,40180.0
2021-03-02 10:40:00,85.85,86.02,85.8,85.92,15436.0,82.5705,82.734,82.5224,82.6378,15436.0
2021-03-02 10:50:00,85.85,85.94,85.83,85.87,7776.0,82.5705,82.657,82.5512,82.5897,7776.0
2021-03-02 11:00:00,85.88,85.88,85.59,85.79,23800.0,82.5993,82.5993,82.3204,82.5128,23800.0
2021-03-02 11:10:00,85.8,85.82,85.71,85.78,17972.0,82.5224,82.5416,82.4358,82.5031,17972.0
2021-03-02 11:20:00,85.76,85.97,85.7,85.97,18212.0,82.4839,82.6859,82.4262,82.6859,18212.0
2021-03-02 11:30:00,86.03,86.08,85.64,85.64,15316.0,82.7436,82.7917,82.3685,82.3685,15316.0
2021-03-02 11:40:00,85.53,85.8,85.52,85.7,19060.0,82.2627,82.5224,82.2531,82.4262,19060.0
2021-03-02 11:50:00,85.7,85.71,85.66,85.7,9600.0,82.4262,82.4358,82.3877,82.4262,9600.0
2021-03-02 12:00:00,85.66,86.26,85.66,86.16,36440.0,82.3877,82.9648,82.3877,82.8686,36440.0
2021-03-02 12:10:00,86.08,86.46,86.08,86.46,8596.0,82.7917,83.1572,82.7917,83.1572,8596.0
2021-03-02 12:20:00,86.38,86.39,86.14,86.22,12392.0,83.0802,83.0898,82.8494,82.9263,12392.0
2021-03-02 12:30:00,86.29,86.44,86.22,86.44,16316.0,82.9937,83.1379,82.9263,83.1379,16316.0
2021-03-02 12:40:00,86.44,86.47,86.43,86.45,6796.0,83.1379,83.1668,83.1283,83.1475,6796.0
2021-03-02 12:50:00,86.42,86.61,86.4,86.43,15624.0,83.1187,83.3014,83.0995,83.1283,15624.0
2021-03-02 13:00:00,86.5,86.73,86.5,86.63,18408.0,83.1956,83.4168,83.1956,83.3207,18408.0
2021-03-02 13:10:00,86.58,86.64,86.46,86.57,18380.0,83.2726,83.3303,83.1572,83.263,18380.0
2021-03-02 13:20:00,86.53,86.56,86.41,86.56,10192.0,83.2245,83.2533,83.1091,83.2533,10192.0
2021-03-02 13:30:00,86.59,86.59,86.5,86.59,9568.0,83.2822,83.2822,83.1956,83.2822,9568.0
2021-03-02 13:40:00,86.58,86.63,86.5,86.51,14592.0,83.2726,83.3207,83.1956,83.2053,14592.0
2021-03-02 13:50:00,86.49,86.5,86.44,86.47,7344.0,83.186,83.1956,83.1379,83.1668,7344.0
2021-03-02 14:00:00,86.49,86.5,86.3,86.3,3200.0,83.186,83.1956,83.0033,83.0033,3200.0
2021-03-02 14:10:00,86.3,86.3,86.12,86.12,4040.0,83.0033,83.0033,82.8302,82.8302,4040.0
2021-03-02 14:20:00,86.17,86.27,86.11,86.17,4968.0,82.8782,82.9744,82.8205,82.8782,4968.0
2021-03-02 14:30:00,86.15,86.17,86.08,86.17,2400.0,82.859,82.8782,82.7917,82.8782,2400.0
2021-03-02 14:40:00,86.14,86.21,86.04,86.09,4800.0,82.8494,82.9167,82.7532,82.8013,4800.0
2021-03-02 14:50:00,86.08,86.17,86.08,86.17,2880.0,82.7917,82.8782,82.7917,82.8782,2880.0
2021-03-02 15:00:00,86.13,86.13,86.07,86.08,8176.0,82.8398,82.8398,82.7821,82.7917,8176.0
2021-03-02 15:10:00,86.04,86.33,86.02,86.06,15324.0,82.7532,83.0321,82.734,82.7724,15324.0
2021-03-02 15:20:00,86.0,86.04,85.93,85.93,10000.0,82.7147,82.7532,82.6474,82.6474,10000.0
2021-03-02 15:30:00,85.95,86.03,85.83,85.89,8800.0,82.6666,82.7436,82.5512,82.6089,8800.0
2021-03-02 15:40:00,85.89,86.03,85.75,85.75,20500.0,82.6089,82.7436,82.4743,82.4743,20500.0
2021-03-02 15:50:00,85.81,85.81,85.51,85.64,141796.0,82.532,82.532,82.2435,82.3685,141796.0
2021-03-03 09:30:00,85.53,85.53,85.14,85.31,36216.0,82.2627,82.2627,81.8876,82.0511,36216.0
2021-03-03 09:40:00,85.49,85.49,84.91,85.32,20628.0,82.2242,82.2242,81.6664,82.0607,20628.0
2021-03-03 09:50:00,85.43,85.43,84.99,85.04,6440.0,82.1665,82.1665,81.7433,81.7914,6440.0
2021-03-03 10:00:00,85.12,85.83,85.09,85.83,19736.0,81.8684,82.5512,81.8395,82.5512,19736.0
2021-03-03 10:10:00,85.9,85.9,85.27,85.39,74488.0,82.6186,82.6186,82.0126,82.128,74488.0
2021-03-03 10:20:00,85.38,85.56,85.37,85.46,10660.0,82.1184,82.2915,82.1088,82.1954,10660.0
2021-03-03 10:30:00,85.3,85.66,85.25,85.42,37200.0,82.0415,82.3877,81.9934,82.1569,37200.0
2021-03-03 10:40:00,85.45,85.8,85.36,85.66,14000.0,82.1857,82.5224,82.0992,82.3877,14000.0
2021-03-03 10:50:00,85.63,86.1,85.62,86.1,9144.0,82.3589,82.8109,82.3493,82.8109,9144.0
2021-03-03 11:00:00,86.13,86.13,85.89,85.89,8520.0,82.8398,82.8398,82.6089,82.6089,8520.0
2021-03-03 11:10:00,85.97,86.04,85.71,86.04,5404.0,82.6859,82.7532,82.4358,82.7532,5404.0
2021-03-03 11:20:00,86.09,86.36,86.09,86.17,32612.0,82.8013,83.061,82.8013,82.8782,32612.0
2021-03-03 11:30:00,86.14,86.14,85.82,85.89,13756.0,82.8494,82.8494,82.5416,82.6089,13756.0
2021-03-03 11:40:00,85.95,85.95,85.77,85.79,5200.0,82.6666,82.6666,82.4935,82.5128,5200.0
2021-03-03 11:50:00,85.93,85.95,85.84,85.84,9008.0,82.6474,82.6666,82.5608,82.5608,9008.0
2021-03-03 12:00:00,85.71,85.83,85.71,85.79,1600.0,82.4358,82.5512,82.4358,82.5128,1600.0
2021-03-03 12:10:00,85.74,85.87,85.69,85.87,4532.0,82.4647,82.5897,82.4166,82.5897,4532.0
2021-03-03 12:20:00,85.73,85.73,85.64,85.7,1200.0,82.455,82.455,82.3685,82.4262,1200.0
2021-03-03 12:30:00,85.63,85.77,85.63,85.68,5592.0,82.3589,82.4935,82.3589,82.407,5592.0
2021-03-03 12:40:00,85.72,85.79,85.7,85.79,3200.0,82.4454,82.5128,82.4262,82.5128,3200.0
2021-03-03 12:50:00,85.81,86.11,85.81,85.88,22400.0,82.532,82.8205,82.532,82.5993,22400.0
2021-03-03 13:00:00,85.82,85.82,85.7,85.7,3040.0,82.5416,82.5416,82.4262,82.4262,3040.0
2021-03-03 13:10:00,85.86,86.07,85.83,86.05,28932.0,82.5801,82.7821,82.5512,82.7628,28932.0
2021-03-03 13:20:00,86.01,86.4,85.95,86.4,38000.0,82.7244,83.0995,82.6666,83.0995,38000.0
2021-03-03 13:30:00,86.33,86.33,86.08,86.2,10000.0,83.0321,83.0321,82.7917,82.9071,10000.0
2021-03-03 13:40:00,86.14,86.14,85.84,85.84,6976.0,82.8494,82.8494,82.5608,82.5608,6976.0
2021-03-03 13:50:00,85.83,85.94,85.82,85.92,4000.0,82.5512,82.657,82.5416,82.6378,4000.0
2021-03-03 14:00:00,85.95,85.98,85.71,85.71,7416.0,82.6666,82.6955,82.4358,82.4358,7416.0
2021-03-03 14:10:00,85.7,85.83,85.68,85.75,11200.0,82.4262,82.5512,82.407,82.4743,11200.0
2021-03-03 14:20:00,85.71,85.91,85.61,85.72,12536.0,82.4358,82.6282,82.3396,82.4454,12536.0
2021-03-03 14:30:00,85.71,85.76,85.48,85.76,14800.0,82.4358,82.4839,82.2146,82.4839,14800.0
2021-03-03 14:40:00,85.71,85.76,85.26,85.34,16100.0,82.4358,82.4839,82.003,82.0799,16100.0
2021-03-03 14:50:00,85.39,85.68,85.39,85.54,51400.0,82.128,82.407,82.128,82.2723,51400.0
2021-03-03 15:00:00,85.53,85.75,85.43,85.53,107260.0,82.2627,82.4743,82.1665,82.2627,107260.0
2021-03-03 15:10:00,85.6,85.73,85.38,85.38,24248.0,82.33,82.455,82.1184,82.1184,24248.0
2021-03-03 15:20:00,85.38,85.39,84.85,84.95,73900.0,82.1184,82.128,81.6087,81.7048,73900.0
2021-03-03 15:30:00,84.97,85.28,84.97,85.06,71088.0,81.7241,82.0222,81.7241,81.8106,71088.0
2021-03-03 15:40:00,85.07,85.39,84.89,85.06,177184.0,81.8203,82.128,81.6471,81.8106,177184.0
2021-03-03 15:50:00,84.98,85.03,84.01,84.02,549156.0,81.7337,81.7818,80.8008,80.8104,549156.0
2021-03-04 09:30:00,84.29,84.47,83.82,83.87,26232.0,81.0701,81.2432,80.618,80.6661,26232.0
2021-03-04 09:40:00,83.91,84.13,83.47,83.48,4800.0,80.7046,80.9162,80.2814,80.291,4800.0
2021-03-04 09:50:00,82.92,83.52,82.92,83.35,11008.0,79.7524,80.3295,79.7524,80.166,11008.0
2021-03-04 10:00:00,83.51,83.7,83.21,83.7,11600.0,80.3199,80.5026,80.0313,80.5026,11600.0
2021-03-04 10:10:00,83.54,83.91,83.4,83.76,14400.0,80.3487,80.7046,80.2141,80.5603,14400.0
2021-03-04 10:20:00,83.71,83.79,83.17,83.52,17600.0,80.5122,80.5892,79.9928,80.3295,17600.0
2021-03-04 10:30:00,83.44,83.59,83.32,83.48,15324.0,80.2525,80.3968,80.1371,80.291,15324.0
2021-03-04 10:40:00,83.48,83.89,83.48,83.89,9612.0,80.291,80.6853,80.291,80.6853,9612.0
2021-03-04 10:50:00,83.93,83.93,83.46,83.83,17084.0,80.7238,80.7238,80.2718,80.6276,17084.0
2021-03-04 11:00:00,83.86,84.04,83.8,83.97,11740.0,80.6565,80.8296,80.5988,80.7623,11740.0
2021-03-04 11:10:00,83.9,83.96,83.61,83.72,39880.0,80.695,80.7527,80.416,80.5218,39880.0
2021-03-04 11:20:00,83.7,83.91,83.62,83.72,32652.0,80.5026,80.7046,80.4257,80.5218,32652.0
2021-03-04 11:30:00,83.8,83.95,83.47,83.57,44740.0,80.5988,80.743,80.2814,80.3776,44740.0
2021-03-04 11:40:00,83.53,83.83,83.44,83.44,30264.0,80.3391,80.6276,80.2525,80.2525,30264.0
2021-03-04 11:50:00,83.52,83.69,83.26,83.39,46440.0,80.3295,80.493,80.0794,80.2044,46440.0
2021-03-04 12:00:00,83.33,83.52,83.1,83.1,37436.0,80.1467,80.3295,79.9255,79.9255,37436.0
2021-03-04 12:10:00,83.27,83.36,82.89,83.22,22084.0,80.089,80.1756,79.7235,80.0409,22084.0
2021-03-04 12:20:00,82.9,82.9,82.36,82.41,19260.0,79.7332,79.7332,79.2138,79.2619,19260.0
2021-03-04 12:30:00,82.4,82.75,82.07,82.7,447592.0,79.2523,79.5889,78.9349,79.5408,447592.0
2021-03-04 12:40:00,82.83,82.86,82.25,82.57,122740.0,79.6658,79.6947,79.108,79.4158,122740.0
2021-03-04 12:50:00,82.42,82.62,82.08,82.08,21856.0,79.2715,79.4639,78.9445,78.9445,21856.0
2021-03-04 13:00:00,82.2,82.52,82.14,82.14,7700.0,79.0599,79.3677,79.0022,79.0022,7700.0
2021-03-04 13:10:00,81.96,82.02,81.75,81.89,12800.0,78.8291,78.8868,78.6271,78.7617,12800.0
2021-03-04 13:20:00,81.69,81.91,81.53,81.91,16000.0,78.5694,78.781,78.4155,78.781,16000.0
2021-03-04 13:30:00,81.97,81.97,81.64,81.73,7976.0,78.8387,78.8387,78.5213,78.6079,7976.0
2021-03-04 13:40:00,81.74,81.74,81.14,81.14,18840.0,78.6175,78.6175,78.0404,78.0404,18840.0
2021-03-04 13:50:00,81.11,81.24,80.35,80.4,118732.0,78.0115,78.1366,77.2806,77.3287,118732.0
2021-03-04 14:00:00,80.5,80.86,80.45,80.85,65388.0,77.4248,77.7711,77.3767,77.7615,65388.0
2021-03-04 14:10:00,80.8,81.04,80.75,80.95,20268.0,77.7134,77.9442,77.6653,77.8576,20268.0
2021-03-04 14:20:00,81.06,81.49,81.06,81.45,12400.0,77.9634,78.377,77.9634,78.3385,12400.0
2021-03-04 14:30:00,81.39,81.45,81.19,81.26,18356.0,78.2808,78.3385,78.0885,78.1558,18356.0
2021-03-04 14:40:00,81.29,81.68,81.29,81.56,23936.0,78.1847,78.5598,78.1847,78.4443,23936.0
2021-03-04 14:50:00,81.51,81.7,81.39,81.64,27012.0,78.3963,78.579,78.2808,78.5213,27012.0
2021-03-04 15:00:00,81.67,81.7,81.36,81.54,32608.0,78.5501,78.579,78.252,78.4251,32608.0
2021-03-04 15:10:00,81.37,81.48,81.2,81.29,32728.0,78.2616,78.3674,78.0981,78.1847,32728.0
2021-03-04 15:20:00,81.18,81.55,81.11,81.28,45780.0,78.0789,78.4347,78.0115,78.175,45780.0
2021-03-04 15:30:00,81.41,81.91,81.37,81.6,22076.0,78.3001,78.781,78.2616,78.4828,22076.0
2021-03-04 15:40:00,81.63,81.83,81.57,81.64,32540.0,78.5117,78.704,78.454,78.5213,32540.0
2021-03-04 15:50:00,81.71,81.87,81.46,81.68,76648.0,78.5886,78.7425,78.3482,78.5598,76648.0
2021-03-05 09:30:00,82.6,82.6,81.77,82.28,34752.0,79.4446,79.4446,78.6463,79.1368,34752.0
2021-03-05 09:40:00,82.22,82.28,81.85,81.85,3600.0,79.0791,79.1368,78.7233,78.7233,3600.0
2021-03-05 09:50:00,81.72,81.95,81.36,81.95,12388.0,78.5982,78.8194,78.252,78.8194,12388.0
2021-03-05 10:00:00,81.78,82.17,81.64,82.12,17824.0,78.6559,79.031,78.5213,78.983,17824.0
2021-03-05 10:10:00,82.19,82.42,81.94,82.0,114488.0,79.0503,79.2715,78.8098,78.8675,114488.0
2021-03-05 10:20:00,82.14,82.14,81.33,81.44,54840.0,79.0022,79.0022,78.2231,78.3289,54840.0
2021-03-05 10:30:00,81.29,81.56,81.2,81.28,50104.0,78.1847,78.4443,78.0981,78.175,50104.0
2021-03-05 10:40:00,81.45,81.58,81.37,81.52,37108.0,78.3385,78.4636,78.2616,78.4059,37108.0
2021-03-05 10:50:00,81.59,81.63,81.32,81.38,13044.0,78.4732,78.5117,78.2135,78.2712,13044.0
2021-03-05 11:00:00,81.44,81.46,81.11,81.14,10572.0,78.3289,78.3482,78.0115,78.0404,10572.0
2021-03-05 11:10:00,81.28,81.34,81.16,81.34,28408.0,78.175,78.2328,78.0596,78.2328,28408.0
2021-03-05 11:20:00,81.3,81.39,81.07,81.09,9604.0,78.1943,78.2808,77.9731,77.9923,9604.0
2021-03-05 11:30:00,81.17,81.2,80.92,81.16,10260.0,78.0692,78.0981,77.8288,78.0596,10260.0
2021-03-05 11:40:00,81.18,81.37,80.88,81.21,13864.0,78.0789,78.2616,77.7903,78.1077,13864.0
2021-03-05 11:50:00,81.18,81.65,81.18,81.65,11264.0,78.0789,78.5309,78.0789,78.5309,11264.0
2021-03-05 12:00:00,81.66,81.91,81.64,81.7,19212.0,78.5405,78.781,78.5213,78.579,19212.0
2021-03-05 12:10:00,81.76,82.3,81.76,82.3,14440.0,78.6367,79.1561,78.6367,79.1561,14440.0
2021-03-05 12:20:00,82.32,82.75,82.31,82.36,54268.0,79.1753,79.5889,79.1657,79.2138,54268.0
2021-03-05 12:30:00,82.34,82.7,82.34,82.56,72044.0,79.1946,79.5408,79.1946,79.4061,72044.0
2021-03-05 12:40:00,82.63,83.23,82.63,83.23,7412.0,79.4735,80.0506,79.4735,80.0506,7412.0
2021-03-05 12:50:00,83.13,83.38,83.02,83.2,16440.0,79.9544,80.1948,79.8486,80.0217,16440.0
2021-03-05 13:00:00,83.23,83.63,83.07,83.63,19600.0,80.0506,80.4353,79.8967,80.4353,19600.0
2021-03-05 13:10:00,83.55,83.87,83.4,83.69,15200.0,80.3583,80.6661,80.2141,80.493,15200.0
2021-03-05 13:20:00,83.88,84.0,83.74,83.74,30740.0,80.6757,80.7911,80.5411,80.5411,30740.0
2021-03-05 13:30:00,83.8,84.02,83.74,84.02,57096.0,80.5988,80.8104,80.5411,80.8104,57096.0
2021-03-05 13:40:00,83.92,84.14,83.84,83.97,18704.0,80.7142,80.9258,80.6372,80.7623,18704.0
2021-03-05 13:50:00,83.97,84.05,83.78,83.98,12400.0,80.7623,80.8392,80.5795,80.7719,12400.0
2021-03-05 14:00:00,84.08,84.11,83.79,83.93,15200.0,80.8681,80.8969,80.5892,80.7238,15200.0
2021-03-05 14:10:00,83.93,84.18,83.79,84.03,30016.0,80.7238,80.9643,80.5892,80.82,30016.0
2021-03-05 14:20:00,84.09,84.54,83.96,84.54,33220.0,80.8777,81.3105,80.7527,81.3105,33220.0
2021-03-05 14:30:00,84.57,84.57,84.37,84.44,41232.0,81.3394,81.3394,81.147,81.2143,41232.0
2021-03-05 14:40:00,84.47,84.47,84.17,84.24,13200.0,81.2432,81.2432,80.9546,81.022,13200.0
2021-03-05 14:50:00,84.27,84.68,84.2,84.56,26440.0,81.0508,81.4452,80.9835,81.3297,26440.0
2021-03-05 15:00:00,84.58,84.71,84.43,84.61,50596.0,81.349,81.474,81.2047,81.3778,50596.0
2021-03-05 15:10:00,84.68,84.82,84.58,84.82,34452.0,81.4452,81.5798,81.349,81.5798,34452.0
2021-03-05 15:20:00,84.8,84.99,84.67,84.77,24452.0,81.5606,81.7433,81.4355,81.5317,24452.0
2021-03-05 15:30:00,84.83,84.95,84.72,84.95,23000.0,81.5894,81.7048,81.4836,81.7048,23000.0
2021-03-05 15:40:00,84.94,85.14,84.81,84.97,44492.0,81.6952,81.8876,81.5702,81.7241,44492.0
2021-03-05 15:50:00,85.11,85.36,84.8,84.9,110376.0,81.8587,82.0992,81.5606,81.6568,110376.0
2021-03-08 09:30:00,85.33,85.58,84.5,84.75,48744.0,82.0703,82.3108,81.272,81.5125,48744.0
2021-03-08 09:40:00,84.66,85.65,84.66,85.1,6360.0,81.4259,82.3781,81.4259,81.8491,6360.0
2021-03-08 09:50:00,85.09,85.34,84.61,85.01,15816.0,81.8395,82.0799,81.3778,81.7626,15816.0
2021-03-08 10:00:00,85.12,85.42,84.87,85.22,11580.0,81.8684,82.1569,81.6279,81.9645,11580.0
2021-03-08 10:10:00,85.3,85.33,85.09,85.33,6988.0,82.0415,82.0703,81.8395,82.0703,6988.0
2021-03-08 10:20:00,85.44,85.89,85.28,85.89,9456.0,82.1761,82.6089,82.0222,82.6089,9456.0
2021-03-08 10:30:00,85.8,85.8,84.95,85.33,13612.0,82.5224,82.5224,81.7048,82.0703,13612.0
2021-03-08 10:40:00,85.21,85.24,84.96,85.08,11504.0,81.9549,81.9838,81.7145,81.8299,11504.0
2021-03-08 10:50:00,85.15,85.44,85.15,85.32,6000.0,81.8972,82.1761,81.8972,82.0607,6000.0
2021-03-08 11:00:00,85.58,85.63,85.42,85.53,6388.0,82.3108,82.3589,82.1569,82.2627,6388.0
2021-03-08 11:10:00,85.68,85.69,85.36,85.69,6460.0,82.407,82.4166,82.0992,82.4166,6460.0
2021-03-08 11:20:00,85.89,86.04,85.89,85.96,8116.0,82.6089,82.7532,82.6089,82.6763,8116.0
2021-03-08 11:30:00,85.83,85.83,85.41,85.44,10660.0,82.5512,82.5512,82.1473,82.1761,10660.0
2021-03-08 11:40:00,85.49,85.49,85.13,85.31,17080.0,82.2242,82.2242,81.878,82.0511,17080.0
2021-03-08 11:50:00,85.22,85.36,85.14,85.14,6800.0,81.9645,82.0992,81.8876,81.8876,6800.0
2021-03-08 12:00:00,84.99,85.53,84.97,85.53,9916.0,81.7433,82.2627,81.7241,82.2627,9916.0
2021-03-08 12:10:00,85.41,85.62,85.27,85.27,11668.0,82.1473,82.3493,82.0126,82.0126,11668.0
2021-03-08 12:20:00,85.26,85.52,85.26,85.4,4000.0,82.003,82.2531,82.003,82.1377,4000.0
2021-03-08 12:30:00,85.49,85.82,85.42,85.79,9060.0,82.2242,82.5416,82.1569,82.5128,9060.0
2021-03-08 12:40:00,85.75,85.82,85.68,85.81,2000.0,82.4743,82.5416,82.407,82.532,2000.0
2021-03-08 12:50:00,85.78,85.91,85.67,85.77,5200.0,82.5031,82.6282,82.3973,82.4935,5200.0
2021-03-08 13:00:00,85.81,85.86,85.67,85.86,6880.0,82.532,82.5801,82.3973,82.5801,6880.0
2021-03-08 13:10:00,85.78,85.91,85.76,85.87,4024.0,82.5031,82.6282,82.4839,82.5897,4024.0
2021-03-08 13:20:00,85.87,85.95,85.79,85.95,9928.0,82.5897,82.6666,82.5128,82.6666,9928.0
2021-03-08 13:30:00,85.99,86.11,85.93,86.04,10200.0,82.7051,82.8205,82.6474,82.7532,10200.0
2021-03-08 13:40:00,85.99,85.99,85.66,85.66,45788.0,82.7051,82.7051,82.3877,82.3877,45788.0
2021-03-08 13:50:00,85.6,85.62,85.18,85.22,9608.0,82.33,82.3493,81.9261,81.9645,9608.0
2021-03-08 14:00:00,85.3,85.5,85.12,85.5,14800.0,82.0415,82.2338,81.8684,82.2338,14800.0
2021-03-08 14:10:00,85.45,85.67,85.44,85.54,9260.0,82.1857,82.3973,82.1761,82.2723,9260.0
2021-03-08 14:20:00,85.46,85.58,85.25,85.55,8400.0,82.1954,82.3108,81.9934,82.2819,8400.0
2021-03-08 14:30:00,85.55,85.61,85.35,85.35,8800.0,82.2819,82.3396,82.0896,82.0896,8800.0
2021-03-08 14:40:00,85.33,85.37,84.99,85.08,17668.0,82.0703,82.1088,81.7433,81.8299,17668.0
2021-03-08 14:50:00,85.11,85.25,85.04,85.1,24824.0,81.8587,81.9934,81.7914,81.8491,24824.0
2021-03-08 15:00:00,85.04,85.06,84.74,85.01,69968.0,81.7914,81.8106,81.5029,81.7626,69968.0
2021-03-08 15:10:00,84.89,85.17,84.77,84.88,39752.0,81.6471,81.9164,81.5317,81.6375,39752.0
2021-03-08 15:20:00,84.92,85.08,84.89,85.02,47256.0,81.676,81.8299,81.6471,81.7722,47256.0
2021-03-08 15:30:00,85.08,85.32,85.03,85.22,43616.0,81.8299,82.0607,81.7818,81.9645,43616.0
2021-03-08 15:40:00,85.16,85.27,85.02,85.14,95852.0,81.9068,82.0126,81.7722,81.8876,95852.0
2021-03-08 15:50:00,85.19,85.35,85.07,85.17,183112.0,81.9357,82.0896,81.8203,81.9164,183112.0
2021-03-09 09:30:00,86.15,86.17,85.76,85.76,21728.0,82.859,82.8782,82.4839,82.4839,21728.0
2021-03-09 09:40:00,85.8,86.13,85.66,85.81,14928.0,82.5224,82.8398,82.3877,82.532,14928.0
2021-03-09 09:50:00,85.89,85.92,85.7,85.71,15200.0,82.6089,82.6378,82.4262,82.4358,15200.0
2021-03-09 10:00:00,85.77,85.77,85.17,85.3,42944.0,82.4935,82.4935,81.9164,82.0415,42944.0
2021-03-09 10:10:00,85.17,85.5,85.11,85.39,35624.0,81.9164,82.2338,81.8587,82.128,35624.0
2021-03-09 10:20:00,85.39,85.49,85.15,85.2,22400.0,82.128,82.2242,81.8972,81.9453,22400.0
2021-03-09 10:30:00,85.33,85.41,85.21,85.41,19932.0,82.0703,82.1473,81.9549,82.1473,19932.0
2021-03-09 10:40:00,85.42,85.61,85.42,85.58,5120.0,82.1569,82.3396,82.1569,82.3108,5120.0
2021-03-09 10:50:00,85.61,85.8,85.58,85.79,12000.0,82.3396,82.5224,82.3108,82.5128,12000.0
2021-03-09 11:00:00,85.83,86.17,85.79,86.08,10560.0,82.5512,82.8782,82.5128,82.7917,10560.0
2021-03-09 11:10:00,86.13,86.28,86.07,86.14,10956.0,82.8398,82.984,82.7821,82.8494,10956.0
2021-03-09 11:20:00,86.16,86.22,86.02,86.02,7600.0,82.8686,82.9263,82.734,82.734,7600.0
2021-03-09 11:30:00,85.95,85.95,85.83,85.91,6604.0,82.6666,82.6666,82.5512,82.6282,6604.0
2021-03-09 11:40:00,85.83,85.89,85.79,85.81,11248.0,82.5512,82.6089,82.5128,82.532,11248.0
2021-03-09 11:50:00,85.85,85.92,85.79,85.87,11000.0,82.5705,82.6378,82.5128,82.5897,11000.0
2021-03-09 12:00:00,85.92,85.98,85.88,85.93,8816.0,82.6378,82.6955,82.5993,82.6474,8816.0
2021-03-09 12:10:00,86.02,86.36,85.97,86.36,25108.0,82.734,83.061,82.6859,83.061,25108.0
2021-03-09 12:20:00,86.47,86.7,86.38,86.63,36188.0,83.1668,83.388,83.0802,83.3207,36188.0
2021-03-09 12:30:00,86.64,86.85,86.61,86.71,22132.0,83.3303,83.5323,83.3014,83.3976,22132.0
2021-03-09 12:40:00,86.79,86.79,86.46,86.58,11160.0,83.4746,83.4746,83.1572,83.2726,11160.0
2021-03-09 12:50:00,86.47,86.58,86.43,86.49,15844.0,83.1668,83.2726,83.1283,83.186,15844.0
2021-03-09 13:00:00,86.6,86.65,86.53,86.6,7628.0,83.2918,83.3399,83.2245,83.2918,7628.0
2021-03-09 13:10:00,86.64,86.64,86.4,86.45,24948.0,83.3303,83.3303,83.0995,83.1475,24948.0
2021-03-09 13:20:00,86.51,86.59,86.49,86.53,13732.0,83.2053,83.2822,83.186,83.2245,13732.0
2021-03-09 13:30:00,86.66,86.72,86.6,86.61,6848.0,83.3495,83.4072,83.2918,83.3014,6848.0
2021-03-09 13:40:00,86.69,86.97,86.69,86.83,4864.0,83.3784,83.6477,83.3784,83.513,4864.0
2021-03-09 13:50:00,86.82,87.14,86.82,87.07,19024.0,83.5034,83.8112,83.5034,83.7439,19024.0
2021-03-09 14:00:00,87.09,87.19,87.04,87.13,14404.0,83.7631,83.8593,83.715,83.8016,14404.0
2021-03-09 14:10:00,87.13,87.14,87.02,87.02,20076.0,83.8016,83.8112,83.6958,83.6958,20076.0
2021-03-09 14:20:00,87.02,87.16,87.02,87.08,19276.0,83.6958,83.8304,83.6958,83.7535,19276.0
2021-03-09 14:30:00,87.09,87.14,87.05,87.12,14032.0,83.7631,83.8112,83.7246,83.792,14032.0
2021-03-09 14:40:00,87.07,87.12,87.02,87.04,23092.0,83.7439,83.792,83.6958,83.715,23092.0
2021-03-09 14:50:00,87.06,87.17,87.04,87.05,17172.0,83.7342,83.84,83.715,83.7246,17172.0
2021-03-09 15:00:00,87.06,87.22,87.06,87.22,17400.0,83.7342,83.8881,83.7342,83.8881,17400.0
2021-03-09 15:10:00,87.25,87.43,87.18,87.39,22620.0,83.917,84.0901,83.8497,84.0516,22620.0
2021-03-09 15:20:00,87.36,87.43,87.25,87.33,15572.0,84.0228,84.0901,83.917,83.9939,15572.0
2021-03-09 15:30:00,87.42,87.42,87.05,87.08,37040.0,84.0805,84.0805,83.7246,83.7535,37040.0
2021-03-09 15:40:00,87.08,87.15,86.89,87.05,42876.0,83.7535,83.8208,83.5707,83.7246,42876.0
2021-03-09 15:50:00,86.92,86.95,86.41,86.46,115572.0,83.5996,83.6284,83.1091,83.1572,115572.0
2021-03-10 09:30:00,86.57,86.97,86.49,86.97,46616.0,83.263,83.6477,83.186,83.6477,46616.0
2021-03-10 09:40:00,87.26,87.67,87.25,87.41,22048.0,83.9266,84.3209,83.917,84.0709,22048.0
2021-03-10 09:50:00,87.59,87.79,87.29,87.58,16492.0,84.244,84.4364,83.9555,84.2344,16492.0
2021-03-10 10:00:00,87.61,87.95,87.43,87.8,14656.0,84.2632,84.5902,84.0901,84.446,14656.0
2021-03-10 10:10:00,87.71,87.85,87.46,87.75,20916.0,84.3594,84.4941,84.119,84.3979,20916.0
2021-03-10 10:20:00,87.74,88.22,87.74,87.93,52792.0,84.3883,84.8499,84.3883,84.571,52792.0
2021-03-10 10:30:00,87.83,87.83,87.43,87.71,32968.0,84.4748,84.4748,84.0901,84.3594,32968.0
2021-03-10 10:40:00,87.75,87.83,87.7,87.83,16580.0,84.3979,84.4748,84.3498,84.4748,16580.0
2021-03-10 10:50:00,87.74,87.83,87.67,87.73,20800.0,84.3883,84.4748,84.3209,84.3786,20800.0
2021-03-10 11:00:00,87.75,87.95,87.67,87.71,15532.0,84.3979,84.5902,84.3209,84.3594,15532.0
2021-03-10 11:10:00,87.74,87.88,87.63,87.86,36020.0,84.3883,84.5229,84.2825,84.5037,36020.0
2021-03-10 11:20:00,87.91,88.28,87.84,88.14,35400.0,84.5518,84.9076,84.4844,84.773,35400.0
2021-03-10 11:30:00,88.1,88.32,88.1,88.26,10400.0,84.7345,84.9461,84.7345,84.8884,10400.0
2021-03-10 11:40:00,88.28,88.39,88.26,88.33,7280.0,84.9076,85.0134,84.8884,84.9557,7280.0
2021-03-10 11:50:00,88.39,88.6,88.37,88.37,7964.0,85.0134,85.2154,84.9942,84.9942,7964.0
2021-03-10 12:00:00,88.41,88.52,88.41,88.49,8416.0,85.0327,85.1385,85.0327,85.1096,8416.0
2021-03-10 12:10:00,88.53,88.88,88.53,88.73,27612.0,85.1481,85.4847,85.1481,85.3404,27612.0
2021-03-10 12:20:00,88.68,89.17,88.67,88.94,69572.0,85.2924,85.7636,85.2827,85.5424,69572.0
2021-03-10 12:30:00,88.77,88.82,88.67,88.7,14444.0,85.3789,85.427,85.2827,85.3116,14444.0
2021-03-10 12:40:00,88.8,88.95,88.72,88.87,22372.0,85.4078,85.552,85.3308,85.4751,22372.0
2021-03-10 12:50:00,88.86,88.89,88.75,88.87,6000.0,85.4655,85.4943,85.3597,85.4751,6000.0
2021-03-10 13:00:00,88.84,88.85,88.66,88.85,10400.0,85.4462,85.4559,85.2731,85.4559,10400.0
2021-03-10 13:10:00,88.88,88.88,88.63,88.75,10136.0,85.4847,85.4847,85.2443,85.3597,10136.0
2021-03-10 13:20:00,88.8,88.99,88.74,88.99,14080.0,85.4078,85.5905,85.3501,85.5905,14080.0
2021-03-10 13:30:00,89.03,89.03,88.73,88.73,6416.0,85.629,85.629,85.3404,85.3404,6416.0
2021-03-10 13:40:00,88.72,88.93,88.72,88.86,18908.0,85.3308,85.5328,85.3308,85.4655,18908.0
2021-03-10 13:50:00,88.97,89.09,88.87,88.87,11384.0,85.5713,85.6867,85.4751,85.4751,11384.0
2021-03-10 14:00:00,88.77,89.01,88.72,88.95,9812.0,85.3789,85.6098,85.3308,85.552,9812.0
2021-03-10 14:10:00,88.95,89.21,88.95,89.14,13600.0,85.552,85.8021,85.552,85.7348,13600.0
2021-03-10 14:20:00,89.14,89.19,88.95,89.08,8400.0,85.7348,85.7829,85.552,85.6771,8400.0
2021-03-10 14:30:00,89.1,89.21,89.08,89.18,10920.0,85.6963,85.8021,85.6771,85.7733,10920.0
2021-03-10 14:40:00,89.17,89.24,89.08,89.24,10908.0,85.7636,85.831,85.6771,85.831,10908.0
2021-03-10 14:50:00,89.13,89.17,88.89,88.89,10888.0,85.7252,85.7636,85.4943,85.4943,10888.0
2021-03-10 15:00:00,88.81,88.89,88.51,88.72,22740.0,85.4174,85.4943,85.1289,85.3308,22740.0
2021-03-10 15:10:00,88.68,88.78,88.67,88.73,19972.0,85.2924,85.3885,85.2827,85.3404,19972.0
2021-03-10 15:20:00,88.75,88.78,88.58,88.58,24180.0,85.3597,85.3885,85.1962,85.1962,24180.0
2021-03-10 15:30:00,88.6,88.6,88.22,88.23,25504.0,85.2154,85.2154,84.8499,84.8595,25504.0
2021-03-10 15:40:00,88.21,88.36,88.18,88.36,39272.0,84.8403,84.9846,84.8115,84.9846,39272.0
2021-03-10 15:50:00,88.3,88.39,88.17,88.34,150720.0,84.9269,85.0134,84.8018,84.9653,150720.0
2021-03-11 09:30:00,88.88,89.47,88.0,89.13,37572.0,85.4847,86.0522,84.6383,85.7252,37572.0
2021-03-11 09:40:00,89.42,89.57,89.19,89.19,23076.0,86.0041,86.1484,85.7829,85.7829,23076.0
2021-03-11 09:50:00,89.27,89.52,88.9,89.39,18512.0,85.8598,86.1003,85.504,85.9752,18512.0
2021-03-11 10:00:00,89.39,89.39,89.06,89.15,16536.0,85.9752,85.9752,85.6578,85.7444,16536.0
2021-03-11 10:10:00,89.22,89.54,89.12,89.52,20936.0,85.8117,86.1195,85.7155,86.1003,20936.0
2021-03-11 10:20:00,89.65,89.87,89.48,89.72,23620.0,86.2253,86.4369,86.0618,86.2926,23620.0
2021-03-11 10:30:00,89.66,90.0,89.66,89.74,30832.0,86.2349,86.5619,86.2349,86.3119,30832.0
2021-03-11 10:40:00,89.74,90.25,89.74,90.13,40588.0,86.3119,86.8024,86.3119,86.687,40588.0
2021-03-11 10:50:00,90.14,90.5,90.1,90.18,48548.0,86.6966,87.0428,86.6581,86.7351,48548.0
2021-03-11 11:00:00,90.23,90.3,89.96,89.96,31016.0,86.7831,86.8505,86.5235,86.5235,31016.0
2021-03-11 11:10:00,90.02,90.31,89.89,90.26,20088.0,86.5812,86.8601,86.4561,86.812,20088.0
2021-03-11 11:20:00,90.29,90.69,90.25,90.43,30352.0,86.8409,87.2256,86.8024,86.9755,30352.0
2021-03-11 11:30:00,90.31,90.65,90.31,90.63,24880.0,86.8601,87.1871,86.8601,87.1679,24880.0
2021-03-11 11:40:00,90.72,90.74,90.47,90.47,16424.0,87.2544,87.2737,87.014,87.014,16424.0
2021-03-11 11:50:00,90.47,90.55,90.26,90.36,13508.0,87.014,87.0909,86.812,86.9082,13508.0
2021-03-11 12:00:00,90.39,90.7,90.39,90.48,15620.0,86.937,87.2352,86.937,87.0236,15620.0
2021-03-11 12:10:00,90.48,90.66,90.48,90.58,18376.0,87.0236,87.1967,87.0236,87.1198,18376.0
2021-03-11 12:20:00,90.61,90.74,90.58,90.73,12508.0,87.1486,87.2737,87.1198,87.264,12508.0
2021-03-11 12:30:00,90.73,90.86,90.54,90.54,14872.0,87.264,87.3891,87.0813,87.0813,14872.0
2021-03-11 12:40:00,90.45,90.45,90.04,90.04,4520.0,86.9947,86.9947,86.6004,86.6004,4520.0
2021-03-11 12:50:00,90.1,90.38,90.1,90.38,9700.0,86.6581,86.9274,86.6581,86.9274,9700.0
2021-03-11 13:00:00,90.36,90.49,90.16,90.49,46116.0,86.9082,87.0332,86.7158,87.0332,46116.0
2021-03-11 13:10:00,90.49,90.61,90.44,90.44,16372.0,87.0332,87.1486,86.9851,86.9851,16372.0
2021-03-11 13:20:00,90.44,90.45,90.33,90.45,11600.0,86.9851,86.9947,86.8793,86.9947,11600.0
2021-03-11 13:30:00,90.46,90.52,90.31,90.31,12216.0,87.0044,87.0621,86.8601,86.8601,12216.0
2021-03-11 13:40:00,90.32,90.43,90.08,90.43,17516.0,86.8697,86.9755,86.6389,86.9755,17516.0
2021-03-11 13:50:00,90.36,90.54,90.34,90.41,15600.0,86.9082,87.0813,86.8889,86.9563,15600.0
2021-03-11 14:00:00,90.32,90.48,90.27,90.32,23640.0,86.8697,87.0236,86.8216,86.8697,23640.0
2021-03-11 14:10:00,90.3,90.39,90.29,90.39,10128.0,86.8505,86.937,86.8409,86.937,10128.0
2021-03-11 14:20:00,90.32,90.35,90.14,90.21,26840.0,86.8697,86.8986,86.6966,86.7639,26840.0
2021-03-11 14:30:00,90.21,90.21,89.89,89.92,49616.0,86.7639,86.7639,86.4561,86.485,49616.0
2021-03-11 14:40:00,89.92,89.97,89.7,89.7,23188.0,86.485,86.5331,86.2734,86.2734,23188.0
2021-03-11 14:50:00,89.67,89.79,89.66,89.7,15984.0,86.2445,86.36,86.2349,86.2734,15984.0
2021-03-11 15:00:00,89.7,89.89,89.7,89.76,24216.0,86.2734,86.4561,86.2734,86.3311,24216.0
2021-03-11 15:10:00,89.73,89.91,89.67,89.9,34984.0,86.3022,86.4754,86.2445,86.4658,34984.0
2021-03-11 15:20:00,89.88,90.03,89.82,90.0,31044.0,86.4465,86.5908,86.3888,86.5619,31044.0
2021-03-11 15:30:00,90.0,90.05,89.89,89.9,32008.0,86.5619,86.61,86.4561,86.4658,32008.0
2021-03-11 15:40:00,89.9,90.15,89.88,90.02,49080.0,86.4658,86.7062,86.4465,86.5812,49080.0
2021-03-11 15:50:00,90.04,90.21,89.72,90.05,202668.0,86.6004,86.7639,86.2926,86.61,202668.0
2021-03-12 09:30:00,90.0,90.28,89.59,90.06,43548.0,86.5619,86.8312,86.1676,86.6196,43548.0
2021-03-12 09:40:00,90.27,90.69,90.13,90.26,13612.0,86.8216,87.2256,86.687,86.812,13612.0
2021-03-12 09:50:00,90.14,90.37,90.07,90.26,18660.0,86.6966,86.9178,86.6293,86.812,18660.0
2021-03-12 10:00:00,90.05,90.07,89.63,89.83,14332.0,86.61,86.6293,86.2061,86.3984,14332.0
2021-03-12 10:10:00,89.89,90.03,89.62,89.93,18284.0,86.4561,86.5908,86.1964,86.4946,18284.0
2021-03-12 10:20:00,89.92,90.11,89.79,89.93,21816.0,86.485,86.6677,86.36,86.4946,21816.0
2021-03-12 10:30:00,89.86,89.95,89.7,89.77,14000.0,86.4273,86.5138,86.2734,86.3407,14000.0
2021-03-12 10:40:00,89.77,89.97,89.73,89.86,10244.0,86.3407,86.5331,86.3022,86.4273,10244.0
2021-03-12 10:50:00,89.86,89.86,89.47,89.49,17612.0,86.4273,86.4273,86.0522,86.0714,17612.0
2021-03-12 11:00:00,89.55,89.66,89.37,89.63,14000.0,86.1291,86.2349,85.956,86.2061,14000.0
2021-03-12 11:10:00,89.63,89.92,89.63,89.71,16420.0,86.2061,86.485,86.2061,86.283,16420.0
2021-03-12 11:20:00,89.76,89.94,89.67,89.88,8008.0,86.3311,86.5042,86.2445,86.4465,8008.0
2021-03-12 11:30:00,89.94,89.96,89.5,89.53,12732.0,86.5042,86.5235,86.081,86.1099,12732.0
2021-03-12 11:40:00,89.53,89.57,89.41,89.55,13600.0,86.1099,86.1484,85.9945,86.1291,13600.0
2021-03-12 11:50:00,89.57,89.79,89.57,89.76,8800.0,86.1484,86.36,86.1484,86.3311,8800.0
2021-03-12 12:00:00,89.67,89.67,89.55,89.61,10000.0,86.2445,86.2445,86.1291,86.1868,10000.0
2021-03-12 12:10:00,89.57,89.72,89.57,89.66,19400.0,86.1484,86.2926,86.1484,86.2349,19400.0
2021-03-12 12:20:00,89.64,89.77,89.64,89.77,12972.0,86.2157,86.3407,86.2157,86.3407,12972.0
2021-03-12 12:30:00,89.73,89.92,89.73,89.91,10000.0,86.3022,86.485,86.3022,86.4754,10000.0
2021-03-12 12:40:00,89.97,89.99,89.83,89.83,8484.0,86.5331,86.5523,86.3984,86.3984,8484.0
2021-03-12 12:50:00,89.74,89.77,89.53,89.53,10132.0,86.3119,86.3407,86.1099,86.1099,10132.0
2021-03-12 13:00:00,89.55,89.64,89.53,89.61,20292.0,86.1291,86.2157,86.1099,86.1868,20292.0
2021-03-12 13:10:00,89.58,89.66,89.54,89.55,16920.0,86.158,86.2349,86.1195,86.1291,16920.0
2021-03-12 13:20:00,89.6,89.73,89.48,89.73,10532.0,86.1772,86.3022,86.0618,86.3022,10532.0
2021-03-12 13:30:00,89.74,89.83,89.7,89.83,6000.0,86.3119,86.3984,86.2734,86.3984,6000.0
2021-03-12 13:40:00,89.93,89.93,89.62,89.72,6608.0,86.4946,86.4946,86.1964,86.2926,6608.0
2021-03-12 13:50:00,89.72,89.79,89.66,89.66,11800.0,86.2926,86.36,86.2349,86.2349,11800.0
2021-03-12 14:00:00,89.71,89.71,89.56,89.61,7572.0,86.283,86.283,86.1387,86.1868,7572.0
2021-03-12 14:10:00,89.57,89.74,89.56,89.71,9244.0,86.1484,86.3119,86.1387,86.283,9244.0
2021-03-12 14:20:00,89.72,89.87,89.67,89.83,4508.0,86.2926,86.4369,86.2445,86.3984,4508.0
2021-03-12 14:30:00,89.91,89.91,89.81,89.83,8560.0,86.4754,86.4754,86.3792,86.3984,8560.0
2021-03-12 14:40:00,89.84,89.84,89.78,89.78,6000.0,86.408,86.408,86.3503,86.3503,6000.0
2021-03-12 14:50:00,89.81,89.83,89.6,89.67,18260.0,86.3792,86.3984,86.1772,86.2445,18260.0
2021-03-12 15:00:00,89.71,89.71,89.52,89.57,12456.0,86.283,86.283,86.1003,86.1484,12456.0
2021-03-12 15:10:00,89.61,89.62,89.45,89.62,11600.0,86.1868,86.1964,86.0329,86.1964,11600.0
2021-03-12 15:20:00,89.64,89.77,89.64,89.76,9640.0,86.2157,86.3407,86.2157,86.3311,9640.0
2021-03-12 15:30:00,89.78,89.9,89.76,89.82,18000.0,86.3503,86.4658,86.3311,86.3888,18000.0
2021-03-12 15:40:00,89.8,90.03,89.75,89.9,58140.0,86.3696,86.5908,86.3215,86.4658,58140.0
2021-03-12 15:50:00,89.92,90.01,89.58,89.65,153968.0,86.485,86.5716,86.158,86.2253,153968.0
2021-03-15 09:30:00,89.5,89.97,89.11,89.57,28020.0,86.081,86.5331,85.7059,86.1484,28020.0
2021-03-15 09:40:00,89.36,89.53,89.07,89.07,7868.0,85.9464,86.1099,85.6675,85.6675,7868.0
2021-03-15 09:50:00,88.94,88.95,88.46,88.6,10004.0,85.5424,85.552,85.0808,85.2154,10004.0
2021-03-15 10:00:00,88.57,88.58,88.27,88.27,10772.0,85.1866,85.1962,84.898,84.898,10772.0
2021-03-15 10:10:00,88.24,88.38,88.06,88.2,17212.0,84.8692,85.0038,84.696,84.8307,17212.0
2021-03-15 10:20:00,88.26,88.27,88.11,88.15,10696.0,84.8884,84.898,84.7441,84.7826,10696.0
2021-03-15 10:30:00,88.19,88.21,88.03,88.08,33392.0,84.8211,84.8403,84.6672,84.7153,33392.0
2021-03-15 10:40:00,88.07,88.18,88.07,88.15,8400.0,84.7057,84.8115,84.7057,84.7826,8400.0
2021-03-15 10:50:00,88.19,88.26,88.13,88.22,12024.0,84.8211,84.8884,84.7634,84.8499,12024.0
2021-03-15 11:00:00,88.27,88.3,88.04,88.08,60912.0,84.898,84.9269,84.6768,84.7153,60912.0
2021-03-15 11:10:00,88.11,88.25,88.07,88.25,16260.0,84.7441,84.8788,84.7057,84.8788,16260.0
2021-03-15 11:20:00,88.21,88.27,88.07,88.17,23104.0,84.8403,84.898,84.7057,84.8018,23104.0
2021-03-15 11:30:00,88.24,88.28,88.1,88.16,8648.0,84.8692,84.9076,84.7345,84.7922,8648.0
2021-03-15 11:40:00,88.12,88.44,88.11,88.43,12428.0,84.7538,85.0615,84.7441,85.0519,12428.0
2021-03-15 11:50:00,88.35,88.54,88.35,88.5,15156.0,84.975,85.1577,84.975,85.1192,15156.0
2021-03-15 12:00:00,88.51,88.61,88.5,88.58,9956.0,85.1289,85.225,85.1192,85.1962,9956.0
2021-03-15 12:10:00,88.61,88.73,88.59,88.69,16988.0,85.225,85.3404,85.2058,85.302,16988.0
2021-03-15 12:20:00,88.75,88.86,88.65,88.73,15600.0,85.3597,85.4655,85.2635,85.3404,15600.0
2021-03-15 12:30:00,88.73,88.78,88.69,88.7,9128.0,85.3404,85.3885,85.302,85.3116,9128.0
2021-03-15 12:40:00,88.73,88.85,88.64,88.75,33432.0,85.3404,85.4559,85.2539,85.3597,33432.0
2021-03-15 12:50:00,88.77,88.81,88.69,88.81,18444.0,85.3789,85.4174,85.302,85.4174,18444.0
2021-03-15 13:00:00,88.76,88.79,88.67,88.72,8468.0,85.3693,85.3982,85.2827,85.3308,8468.0
2021-03-15 13:10:00,88.73,88.8,88.62,88.78,8408.0,85.3404,85.4078,85.2346,85.3885,8408.0
2021-03-15 13:20:00,88.78,88.79,88.62,88.72,13200.0,85.3885,85.3982,85.2346,85.3308,13200.0
2021-03-15 13:30:00,88.7,88.76,88.69,88.7,4888.0,85.3116,85.3693,85.302,85.3116,4888.0
2021-03-15 13:40:00,88.67,88.77,88.67,88.77,9484.0,85.2827,85.3789,85.2827,85.3789,9484.0
2021-03-15 13:50:00,88.75,88.82,88.71,88.79,16372.0,85.3597,85.427,85.3212,85.3982,16372.0
2021-03-15 14:00:00,88.76,88.78,88.71,88.71,12216.0,85.3693,85.3885,85.3212,85.3212,12216.0
2021-03-15 14:10:00,88.75,89.04,88.74,89.04,15500.0,85.3597,85.6386,85.3501,85.6386,15500.0
2021-03-15 14:20:00,89.04,89.29,89.02,89.29,7200.0,85.6386,85.8791,85.6194,85.8791,7200.0
2021-03-15 14:30:00,89.21,89.3,89.2,89.28,4400.0,85.8021,85.8887,85.7925,85.8694,4400.0
2021-03-15 14:40:00,89.18,89.18,89.04,89.04,5200.0,85.7733,85.7733,85.6386,85.6386,5200.0
2021-03-15 14:50:00,89.05,89.13,89.0,89.04,13324.0,85.6482,85.7252,85.6001,85.6386,13324.0
2021-03-15 15:00:00,89.05,89.13,88.83,88.92,20172.0,85.6482,85.7252,85.4366,85.5232,20172.0
2021-03-15 15:10:00,88.92,88.97,88.61,88.61,23352.0,85.5232,85.5713,85.225,85.225,23352.0
2021-03-15 15:20:00,88.64,88.64,88.19,88.21,38972.0,85.2539,85.2539,84.8211,84.8403,38972.0
2021-03-15 15:30:00,88.19,88.29,87.96,88.01,87952.0,84.8211,84.9173,84.5999,84.648,87952.0
2021-03-15 15:40:00,88.03,88.24,87.95,88.17,48216.0,84.6672,84.8692,84.5902,84.8018,48216.0
2021-03-15 15:50:00,88.15,88.21,87.58,87.9,380912.0,84.7826,84.8403,84.2344,84.5422,380912.0
2021-03-16 09:30:00,87.66,87.82,87.05,87.45,24068.0,84.3113,84.4652,83.7246,84.1093,24068.0
2021-03-16 09:40:00,87.6,87.63,86.87,86.87,18232.0,84.2536,84.2825,83.5515,83.5515,18232.0
2021-03-16 09:50:00,86.97,87.13,86.81,86.83,29624.0,83.6477,83.8016,83.4938,83.513,29624.0
2021-03-16 10:00:00,86.92,87.02,86.64,86.75,43516.0,83.5996,83.6958,83.3303,83.4361,43516.0
2021-03-16 10:10:00,86.74,86.82,86.29,86.6,38696.0,83.4265,83.5034,82.9937,83.2918,38696.0
2021-03-16 10:20:00,86.52,86.55,86.43,86.5,10624.0,83.2149,83.2437,83.1283,83.1956,10624.0
2021-03-16 10:30:00,86.45,86.84,86.42,86.68,17544.0,83.1475,83.5226,83.1187,83.3688,17544.0
2021-03-16 10:40:00,86.71,86.89,86.65,86.74,15704.0,83.3976,83.5707,83.3399,83.4265,15704.0
2021-03-16 10:50:00,86.67,86.79,86.39,86.39,11780.0,83.3591,83.4746,83.0898,83.0898,11780.0
2021-03-16 11:00:00,86.36,86.38,86.2,86.2,19012.0,83.061,83.0802,82.9071,82.9071,19012.0
2021-03-16 11:10:00,86.19,86.47,86.19,86.23,12108.0,82.8975,83.1668,82.8975,82.9359,12108.0
2021-03-16 11:20:00,86.23,86.27,86.13,86.13,14436.0,82.9359,82.9744,82.8398,82.8398,14436.0
2021-03-16 11:30:00,86.18,86.22,86.06,86.09,18852.0,82.8879,82.9263,82.7724,82.8013,18852.0
2021-03-16 11:40:00,86.08,86.13,86.04,86.08,8092.0,82.7917,82.8398,82.7532,82.7917,8092.0
2021-03-16 11:50:00,86.04,86.08,86.02,86.04,7668.0,82.7532,82.7917,82.734,82.7532,7668.0
2021-03-16 12:00:00,86.14,86.51,86.14,86.51,14684.0,82.8494,83.2053,82.8494,83.2053,14684.0
2021-03-16 12:10:00,86.5,86.64,86.47,86.52,8400.0,83.1956,83.3303,83.1668,83.2149,8400.0
2021-03-16 12:20:00,86.6,86.71,86.49,86.52,11036.0,83.2918,83.3976,83.186,83.2149,11036.0
2021-03-16 12:30:00,86.58,86.99,86.58,86.91,12048.0,83.2726,83.6669,83.2726,83.59,12048.0
2021-03-16 12:40:00,86.91,86.96,86.82,86.96,14856.0,83.59,83.6381,83.5034,83.6381,14856.0
2021-03-16 12:50:00,87.05,87.07,86.78,86.96,14000.0,83.7246,83.7439,83.4649,83.6381,14000.0
2021-03-16 13:00:00,87.01,87.04,86.88,86.98,12916.0,83.6862,83.715,83.5611,83.6573,12916.0
2021-03-16 13:10:00,87.04,87.19,86.97,87.04,8800.0,83.715,83.8593,83.6477,83.715,8800.0
2021-03-16 13:20:00,86.97,87.14,86.82,87.09,8800.0,83.6477,83.8112,83.5034,83.7631,8800.0
2021-03-16 13:30:00,87.23,87.23,86.97,87.03,18400.0,83.8977,83.8977,83.6477,83.7054,18400.0
2021-03-16 13:40:00,87.04,87.1,86.93,87.02,12000.0,83.715,83.7727,83.6092,83.6958,12000.0
2021-03-16 13:50:00,87.03,87.15,86.89,87.15,18076.0,83.7054,83.8208,83.5707,83.8208,18076.0
2021-03-16 14:00:00,87.1,87.2,86.98,87.04,8016.0,83.7727,83.8689,83.6573,83.715,8016.0
2021-03-16 14:10:00,87.09,87.36,87.09,87.25,12440.0,83.7631,84.0228,83.7631,83.917,12440.0
2021-03-16 14:20:00,87.19,87.31,87.13,87.21,11200.0,83.8593,83.9747,83.8016,83.8785,11200.0
2021-03-16 14:30:00,87.19,87.23,87.09,87.17,15404.0,83.8593,83.8977,83.7631,83.84,15404.0
2021-03-16 14:40:00,87.14,87.17,87.03,87.09,10760.0,83.8112,83.84,83.7054,83.7631,10760.0
2021-03-16 14:50:00,87.09,87.36,87.09,87.32,10656.0,83.7631,84.0228,83.7631,83.9843,10656.0
2021-03-16 15:00:00,87.31,87.47,87.22,87.33,9704.0,83.9747,84.1286,83.8881,83.9939,9704.0
2021-03-16 15:10:00,87.31,87.52,87.31,87.49,16544.0,83.9747,84.1767,83.9747,84.1478,16544.0
2021-03-16 15:20:00,87.5,87.5,86.93,86.96,30084.0,84.1574,84.1574,83.6092,83.6381,30084.0
2021-03-16 15:30:00,86.96,87.1,86.93,87.0,30412.0,83.6381,83.7727,83.6092,83.6765,30412.0
2021-03-16 15:40:00,87.09,87.27,86.97,87.14,38804.0,83.7631,83.9362,83.6477,83.8112,38804.0
2021-03-16 15:50:00,87.19,87.48,86.86,86.95,163692.0,83.8593,84.1382,83.5419,83.6284,163692.0
2021-03-17 09:30:00,87.05,87.25,86.85,87.19,27268.0,83.7246,83.917,83.5323,83.8593,27268.0
2021-03-17 09:40:00,87.17,87.37,87.15,87.21,7400.0,83.84,84.0324,83.8208,83.8785,7400.0
2021-03-17 09:50:00,87.18,87.36,86.69,87.36,37712.0,83.8497,84.0228,83.3784,84.0228,37712.0
2021-03-17 10:00:00,87.37,87.37,86.4,86.57,7456.0,84.0324,84.0324,83.0995,83.263,7456.0
2021-03-17 10:10:00,86.63,86.92,86.48,86.67,13180.0,83.3207,83.5996,83.1764,83.3591,13180.0
2021-03-17 10:20:00,86.57,86.75,86.51,86.7,8400.0,83.263,83.4361,83.2053,83.388,8400.0
2021-03-17 10:30:00,86.76,86.76,86.35,86.35,8400.0,83.4457,83.4457,83.0514,83.0514,8400.0
2021-03-17 10:40:00,86.29,86.29,85.7,86.03,12760.0,82.9937,82.9937,82.4262,82.7436,12760.0
2021-03-17 10:50:00,86.11,86.42,86.06,86.42,16100.0,82.8205,83.1187,82.7724,83.1187,16100.0
2021-03-17 11:00:00,86.39,86.46,86.09,86.2,19472.0,83.0898,83.1572,82.8013,82.9071,19472.0
2021-03-17 11:10:00,86.3,86.33,86.1,86.33,15916.0,83.0033,83.0321,82.8109,83.0321,15916.0
2021-03-17 11:20:00,86.22,86.38,86.22,86.3,5200.0,82.9263,83.0802,82.9263,83.0033,5200.0
2021-03-17 11:30:00,86.25,86.38,86.08,86.35,16160.0,82.9552,83.0802,82.7917,83.0514,16160.0
2021-03-17 11:40:00,86.29,86.37,86.15,86.26,8800.0,82.9937,83.0706,82.859,82.9648,8800.0
2021-03-17 11:50:00,86.28,86.4,86.28,86.36,3200.0,82.984,83.0995,82.984,83.061,3200.0
2021-03-17 12:00:00,86.42,86.82,86.41,86.82,16736.0,83.1187,83.5034,83.1091,83.5034,16736.0
2021-03-17 12:10:00,86.65,86.67,86.26,86.3,18104.0,83.3399,83.3591,82.9648,83.0033,18104.0
2021-03-17 12:20:00,86.29,86.4,86.22,86.4,6048.0,82.9937,83.0995,82.9263,83.0995,6048.0
2021-03-17 12:30:00,86.17,86.46,86.1,86.31,18448.0,82.8782,83.1572,82.8109,83.0129,18448.0
2021-03-17 12:40:00,86.27,86.49,86.11,86.16,4916.0,82.9744,83.186,82.8205,82.8686,4916.0
2021-03-17 12:50:00,86.21,86.21,85.34,85.34,24016.0,82.9167,82.9167,82.0799,82.0799,24016.0
2021-03-17 13:00:00,85.33,85.49,84.86,84.86,19952.0,82.0703,82.2242,81.6183,81.6183,19952.0
2021-03-17 13:10:00,84.74,84.81,84.54,84.61,29044.0,81.5029,81.5702,81.3105,81.3778,29044.0
2021-03-17 13:20:00,84.56,84.61,84.12,84.47,52856.0,81.3297,81.3778,80.9066,81.2432,52856.0
2021-03-17 13:30:00,84.52,85.1,84.44,84.94,24404.0,81.2913,81.8491,81.2143,81.6952,24404.0
2021-03-17 13:40:00,84.94,84.94,84.73,84.82,8080.0,81.6952,81.6952,81.4933,81.5798,8080.0
2021-03-17 13:50:00,84.73,84.74,84.43,84.54,18020.0,81.4933,81.5029,81.2047,81.3105,18020.0
2021-03-17 14:00:00,85.3,85.33,85.02,85.22,10148.0,82.0415,82.0703,81.7722,81.9645,10148.0
2021-03-17 14:10:00,85.27,85.36,85.02,85.19,37120.0,82.0126,82.0992,81.7722,81.9357,37120.0
2021-03-17 14:20:00,85.3,85.55,85.12,85.2,38456.0,82.0415,82.2819,81.8684,81.9453,38456.0
2021-03-17 14:30:00,85.28,85.52,85.15,85.51,47136.0,82.0222,82.2531,81.8972,82.2435,47136.0
2021-03-17 14:40:00,85.5,85.52,84.7,84.73,215096.0,82.2338,82.2531,81.4644,81.4933,215096.0
2021-03-17 14:50:00,84.85,85.69,84.52,85.39,86336.0,81.6087,82.4166,81.2913,82.128,86336.0
2021-03-17 15:00:00,85.58,86.13,85.52,85.73,32556.0,82.3108,82.8398,82.2531,82.455,32556.0
2021-03-17 15:10:00,85.85,85.94,85.61,85.71,22656.0,82.5705,82.657,82.3396,82.4358,22656.0
2021-03-17 15:20:00,85.71,86.24,85.71,86.13,37124.0,82.4358,82.9456,82.4358,82.8398,37124.0
2021-03-17 15:30:00,86.06,86.54,86.06,86.38,42648.0,82.7724,83.2341,82.7724,83.0802,42648.0
2021-03-17 15:40:00,86.33,86.43,85.95,86.1,26600.0,83.0321,83.1283,82.6666,82.8109,26600.0
2021-03-17 15:50:00,86.09,86.09,85.29,85.97,159316.0,82.8013,82.8013,82.0319,82.6859,159316.0
2021-03-18 09:30:00,85.56,86.17,85.01,85.05,49144.0,82.2915,82.8782,81.7626,81.801,49144.0
2021-03-18 09:40:00,85.31,85.31,83.99,83.99,49388.0,82.0511,82.0511,80.7815,80.7815,49388.0
2021-03-18 09:50:00,84.06,84.55,84.02,84.21,14800.0,80.8488,81.3201,80.8104,80.9931,14800.0
2021-03-18 10:00:00,84.36,84.5,84.2,84.5,24876.0,81.1374,81.272,80.9835,81.272,24876.0
2021-03-18 10:10:00,84.55,84.79,84.28,84.45,64756.0,81.3201,81.551,81.0604,81.2239,64756.0
2021-03-18 10:20:00,84.29,84.38,84.18,84.35,22784.0,81.0701,81.1566,80.9643,81.1278,22784.0
2021-03-18 10:30:00,84.25,84.3,84.16,84.3,10552.0,81.0316,81.0797,80.945,81.0797,10552.0
2021-03-18 10:40:00,84.35,84.4,83.8,83.8,14272.0,81.1278,81.1759,80.5988,80.5988,14272.0
2021-03-18 10:50:00,83.8,83.87,83.61,83.83,6096.0,80.5988,80.6661,80.416,80.6276,6096.0
2021-03-18 11:00:00,83.88,84.58,83.88,84.58,17372.0,80.6757,81.349,80.6757,81.349,17372.0
2021-03-18 11:10:00,84.59,84.61,84.49,84.49,11996.0,81.3586,81.3778,81.2624,81.2624,11996.0
2021-03-18 11:20:00,84.48,84.6,84.37,84.6,11228.0,81.2528,81.3682,81.147,81.3682,11228.0
2021-03-18 11:30:00,84.52,84.79,84.46,84.7,16672.0,81.2913,81.551,81.2336,81.4644,16672.0
2021-03-18 11:40:00,84.74,85.02,84.73,84.94,11752.0,81.5029,81.7722,81.4933,81.6952,11752.0
2021-03-18 11:50:00,84.96,85.23,84.96,85.21,8420.0,81.7145,81.9742,81.7145,81.9549,8420.0
2021-03-18 12:00:00,85.22,85.22,85.14,85.2,4800.0,81.9645,81.9645,81.8876,81.9453,4800.0
2021-03-18 12:10:00,85.16,85.16,85.0,85.08,9600.0,81.9068,81.9068,81.7529,81.8299,9600.0
2021-03-18 12:20:00,85.08,85.16,85.08,85.11,2800.0,81.8299,81.9068,81.8299,81.8587,2800.0
2021-03-18 12:30:00,85.11,85.11,84.97,85.05,13600.0,81.8587,81.8587,81.7241,81.801,13600.0
2021-03-18 12:40:00,85.06,85.1,85.01,85.03,7400.0,81.8106,81.8491,81.7626,81.7818,7400.0
2021-03-18 12:50:00,85.02,85.07,84.75,84.75,12208.0,81.7722,81.8203,81.5125,81.5125,12208.0
2021-03-18 13:00:00,84.81,84.95,84.77,84.88,13888.0,81.5702,81.7048,81.5317,81.6375,13888.0
2021-03-18 13:10:00,84.87,85.21,84.87,85.17,19876.0,81.6279,81.9549,81.6279,81.9164,19876.0
2021-03-18 13:20:00,85.2,85.26,85.18,85.26,4860.0,81.9453,82.003,81.9261,82.003,4860.0
2021-03-18 13:30:00,85.27,85.31,85.09,85.13,6256.0,82.0126,82.0511,81.8395,81.878,6256.0
2021-03-18 13:40:00,85.17,85.18,85.07,85.07,4000.0,81.9164,81.9261,81.8203,81.8203,4000.0
2021-03-18 13:50:00,85.07,85.17,85.03,85.14,7180.0,81.8203,81.9164,81.7818,81.8876,7180.0
2021-03-18 14:00:00,85.11,85.12,84.97,85.07,15412.0,81.8587,81.8684,81.7241,81.8203,15412.0
2021-03-18 14:10:00,85.03,85.1,84.98,85.04,9380.0,81.7818,81.8491,81.7337,81.7914,9380.0
2021-03-18 14:20:00,85.08,85.16,85.05,85.09,11540.0,81.8299,81.9068,81.801,81.8395,11540.0
2021-03-18 14:30:00,85.11,85.11,84.57,84.69,15440.0,81.8587,81.8587,81.3394,81.4548,15440.0
2021-03-18 14:40:00,84.58,84.73,84.47,84.73,21052.0,81.349,81.4933,81.2432,81.4933,21052.0
2021-03-18 14:50:00,84.69,84.81,84.69,84.77,11504.0,81.4548,81.5702,81.4548,81.5317,11504.0
2021-03-18 15:00:00,84.74,84.74,84.48,84.65,24000.0,81.5029,81.5029,81.2528,81.4163,24000.0
2021-03-18 15:10:00,84.68,84.89,84.68,84.81,26268.0,81.4452,81.6471,81.4452,81.5702,26268.0
2021-03-18 15:20:00,84.74,84.74,84.42,84.73,17924.0,81.5029,81.5029,81.1951,81.4933,17924.0
2021-03-18 15:30:00,84.71,84.72,84.34,84.34,30436.0,81.474,81.4836,81.1181,81.1181,30436.0
2021-03-18 15:40:00,84.33,84.36,84.05,84.11,35108.0,81.1085,81.1374,80.8392,80.8969,35108.0
2021-03-18 15:50:00,84.05,84.39,83.97,84.31,93804.0,80.8392,81.1662,80.7623,81.0893,93804.0
2021-03-19 09:30:00,84.11,84.13,83.64,83.64,342580.0,80.8969,80.9162,80.4449,80.4449,342580.0
2021-03-19 09:40:00,83.56,83.56,83.27,83.27,13396.0,80.3679,80.3679,80.089,80.089,13396.0
2021-03-19 09:50:00,83.48,83.78,83.39,83.39,9200.0,80.291,80.5795,80.2044,80.2044,9200.0
2021-03-19 10:00:00,83.32,83.75,83.32,83.75,15900.0,80.1371,80.5507,80.1371,80.5507,15900.0
2021-03-19 10:10:00,83.74,84.14,83.74,84.14,16260.0,80.5411,80.9258,80.5411,80.9258,16260.0
2021-03-19 10:20:00,84.13,84.3,84.13,84.17,9888.0,80.9162,81.0797,80.9162,80.9546,9888.0
2021-03-19 10:30:00,84.26,84.5,84.11,84.15,8800.0,81.0412,81.272,80.8969,80.9354,8800.0
2021-03-19 10:40:00,84.34,84.35,84.11,84.11,7800.0,81.1181,81.1278,80.8969,80.8969,7800.0
2021-03-19 10:50:00,84.42,84.49,84.27,84.49,4880.0,81.1951,81.2624,81.0508,81.2624,4880.0
2021-03-19 11:00:00,84.39,84.39,84.28,84.33,9400.0,81.1662,81.1662,81.0604,81.1085,9400.0
2021-03-19 11:10:00,84.25,84.3,84.14,84.19,6888.0,81.0316,81.0797,80.9258,80.9739,6888.0
2021-03-19 11:20:00,84.08,84.14,83.75,83.83,8000.0,80.8681,80.9258,80.5507,80.6276,8000.0
2021-03-19 11:30:00,83.83,84.0,83.73,84.0,7888.0,80.6276,80.7911,80.5315,80.7911,7888.0
2021-03-19 11:40:00,83.94,84.23,83.92,84.23,14304.0,80.7334,81.0124,80.7142,81.0124,14304.0
2021-03-19 11:50:00,84.23,84.37,84.1,84.21,6004.0,81.0124,81.147,80.8873,80.9931,6004.0
2021-03-19 12:00:00,84.26,84.28,84.1,84.1,6000.0,81.0412,81.0604,80.8873,80.8873,6000.0
2021-03-19 12:10:00,84.1,84.32,84.04,84.25,8360.0,80.8873,81.0989,80.8296,81.0316,8360.0
2021-03-19 12:20:00,84.26,84.29,84.06,84.06,5228.0,81.0412,81.0701,80.8488,80.8488,5228.0
2021-03-19 12:30:00,84.09,84.21,84.09,84.12,8800.0,80.8777,80.9931,80.8777,80.9066,8800.0
2021-03-19 12:40:00,84.15,84.26,84.11,84.22,9240.0,80.9354,81.0412,80.8969,81.0027,9240.0
2021-03-19 12:50:00,84.09,84.26,84.09,84.2,5600.0,80.8777,81.0412,80.8777,80.9835,5600.0
2021-03-19 13:00:00,84.26,84.26,83.68,83.78,8060.0,81.0412,81.0412,80.4834,80.5795,8060.0
2021-03-19 13:10:00,83.78,83.93,83.78,83.86,8400.0,80.5795,80.7238,80.5795,80.6565,8400.0
2021-03-19 13:20:00,83.92,84.0,83.89,83.96,6172.0,80.7142,80.7911,80.6853,80.7527,6172.0
2021-03-19 13:30:00,83.95,84.14,83.89,84.05,18492.0,80.743,80.9258,80.6853,80.8392,18492.0
2021-03-19 13:40:00,84.1,84.13,84.05,84.07,6000.0,80.8873,80.9162,80.8392,80.8585,6000.0
2021-03-19 13:50:00,84.11,84.15,83.89,83.97,6240.0,80.8969,80.9354,80.6853,80.7623,6240.0
2021-03-19 14:00:00,84.05,84.05,83.96,83.96,5804.0,80.8392,80.8392,80.7527,80.7527,5804.0
2021-03-19 14:10:00,83.84,83.86,83.67,83.75,9760.0,80.6372,80.6565,80.4737,80.5507,9760.0
2021-03-19 14:20:00,83.7,83.84,83.67,83.84,4800.0,80.5026,80.6372,80.4737,80.6372,4800.0
2021-03-19 14:30:00,83.84,83.92,83.81,83.85,7796.0,80.6372,80.7142,80.6084,80.6469,7796.0
2021-03-19 14:40:00,83.89,83.94,83.82,83.82,8680.0,80.6853,80.7334,80.618,80.618,8680.0
2021-03-19 14:50:00,83.78,83.96,83.76,83.96,5404.0,80.5795,80.7527,80.5603,80.7527,5404.0
2021-03-19 15:00:00,83.94,83.94,83.77,83.85,4400.0,80.7334,80.7334,80.5699,80.6469,4400.0
2021-03-19 15:10:00,83.86,83.88,83.73,83.85,11000.0,80.6565,80.6757,80.5315,80.6469,11000.0
2021-03-19 15:20:00,83.86,83.91,83.75,83.79,8000.0,80.6565,80.7046,80.5507,80.5892,8000.0
2021-03-19 15:30:00,83.81,84.02,83.8,83.96,15764.0,80.6084,80.8104,80.5988,80.7527,15764.0
2021-03-19 15:40:00,84.01,84.04,83.8,83.88,23600.0,80.8008,80.8296,80.5988,80.6757,23600.0
2021-03-19 15:50:00,83.73,83.77,83.24,83.24,165288.0,80.5315,80.5699,80.0602,80.0602,165288.0
2021-03-22 09:30:00,83.58,84.41,83.48,83.56,29376.0,80.3872,81.1855,80.291,80.3679,29376.0
2021-03-22 09:40:00,83.52,83.52,82.89,83.28,23320.0,80.3295,80.3295,79.7235,80.0986,23320.0
2021-03-22 09:50:00,83.13,83.74,83.13,83.74,7600.0,79.9544,80.5411,79.9544,80.5411,7600.0
2021-03-22 10:00:00,83.94,83.94,83.4,83.64,18748.0,80.7334,80.7334,80.2141,80.4449,18748.0
2021-03-22 10:10:00,83.67,84.03,83.63,83.91,16156.0,80.4737,80.82,80.4353,80.7046,16156.0
2021-03-22 10:20:00,83.85,83.89,83.42,83.73,25372.0,80.6469,80.6853,80.2333,80.5315,25372.0
2021-03-22 10:30:00,83.89,83.89,83.49,83.58,8820.0,80.6853,80.6853,80.3006,80.3872,8820.0
2021-03-22 10:40:00,83.51,83.78,83.45,83.78,8020.0,80.3199,80.5795,80.2621,80.5795,8020.0
2021-03-22 10:50:00,83.7,83.7,83.34,83.45,10000.0,80.5026,80.5026,80.1563,80.2621,10000.0
2021-03-22 11:00:00,83.42,83.64,83.42,83.55,6376.0,80.2333,80.4449,80.2333,80.3583,6376.0
2021-03-22 11:10:00,83.5,83.51,83.11,83.17,12192.0,80.3102,80.3199,79.9351,79.9928,12192.0
2021-03-22 11:20:00,83.33,83.43,83.32,83.43,4536.0,80.1467,80.2429,80.1371,80.2429,4536.0
2021-03-22 11:30:00,83.39,83.53,83.39,83.53,8776.0,80.2044,80.3391,80.2044,80.3391,8776.0
2021-03-22 11:40:00,83.45,83.55,83.45,83.55,8400.0,80.2621,80.3583,80.2621,80.3583,8400.0
2021-03-22 11:50:00,83.54,83.74,83.54,83.69,4640.0,80.3487,80.5411,80.3487,80.493,4640.0
2021-03-22 12:00:00,83.72,83.79,83.63,83.68,12748.0,80.5218,80.5892,80.4353,80.4834,12748.0
2021-03-22 12:10:00,83.73,84.05,83.73,84.05,26992.0,80.5315,80.8392,80.5315,80.8392,26992.0
2021-03-22 12:20:00,84.06,84.11,83.99,84.09,5616.0,80.8488,80.8969,80.7815,80.8777,5616.0
2021-03-22 12:30:00,84.11,84.11,84.01,84.03,8020.0,80.8969,80.8969,80.8008,80.82,8020.0
2021-03-22 12:40:00,84.09,84.23,84.09,84.23,9600.0,80.8777,81.0124,80.8777,81.0124,9600.0
2021-03-22 12:50:00,84.17,84.22,84.08,84.18,11808.0,80.9546,81.0027,80.8681,80.9643,11808.0
2021-03-22 13:00:00,84.23,84.27,84.08,84.08,10156.0,81.0124,81.0508,80.8681,80.8681,10156.0
2021-03-22 13:10:00,84.03,84.14,84.0,84.11,6776.0,80.82,80.9258,80.7911,80.8969,6776.0
2021-03-22 13:20:00,84.07,84.2,84.07,84.2,6800.0,80.8585,80.9835,80.8585,80.9835,6800.0
2021-03-22 13:30:00,84.16,84.24,84.16,84.22,7200.0,80.945,81.022,80.945,81.0027,7200.0
2021-03-22 13:40:00,84.19,84.23,84.17,84.17,2800.0,80.9739,81.0124,80.9546,80.9546,2800.0
2021-03-22 13:50:00,84.14,84.2,84.05,84.15,15200.0,80.9258,80.9835,80.8392,80.9354,15200.0
2021-03-22 14:00:00,84.1,84.24,84.1,84.23,4908.0,80.8873,81.022,80.8873,81.0124,4908.0
2021-03-22 14:10:00,84.22,84.22,84.12,84.16,7600.0,81.0027,81.0027,80.9066,80.945,7600.0
2021-03-22 14:20:00,84.14,84.23,84.12,84.17,9704.0,80.9258,81.0124,80.9066,80.9546,9704.0
2021-03-22 14:30:00,84.24,84.46,84.21,84.4,9212.0,81.022,81.2336,80.9931,81.1759,9212.0
2021-03-22 14:40:00,84.41,84.41,84.28,84.3,8272.0,81.1855,81.1855,81.0604,81.0797,8272.0
2021-03-22 14:50:00,84.27,84.3,84.22,84.23,4800.0,81.0508,81.0797,81.0027,81.0124,4800.0
2021-03-22 15:00:00,84.22,84.3,84.2,84.3,14000.0,81.0027,81.0797,80.9835,81.0797,14000.0
2021-03-22 15:10:00,84.27,84.39,84.15,84.15,16560.0,81.0508,81.1662,80.9354,80.9354,16560.0
2021-03-22 15:20:00,84.17,84.25,84.12,84.22,37176.0,80.9546,81.0316,80.9066,81.0027,37176.0
2021-03-22 15:30:00,84.2,84.25,84.09,84.09,33284.0,80.9835,81.0316,80.8777,80.8777,33284.0
2021-03-22 15:40:00,84.11,84.12,83.88,83.99,40964.0,80.8969,80.9066,80.6757,80.7815,40964.0
2021-03-22 15:50:00,83.96,84.16,83.95,84.08,87104.0,80.7527,80.945,80.743,80.8681,87104.0
2021-03-23 09:30:00,84.13,84.13,83.82,83.98,25284.0,80.9162,80.9162,80.618,80.7719,25284.0
2021-03-23 09:40:00,83.92,84.07,83.88,84.05,6000.0,80.7142,80.8585,80.6757,80.8392,6000.0
2021-03-23 09:50:00,84.03,84.13,83.82,84.09,5480.0,80.82,80.9162,80.618,80.8777,5480.0
2021-03-23 10:00:00,84.21,84.79,84.08,84.38,45400.0,80.9931,81.551,80.8681,81.1566,45400.0
2021-03-23 10:10:00,84.29,84.58,84.21,84.57,10000.0,81.0701,81.349,80.9931,81.3394,10000.0
2021-03-23 10:20:00,84.51,84.52,84.25,84.52,14548.0,81.2817,81.2913,81.0316,81.2913,14548.0
2021-03-23 10:30:00,84.42,84.42,83.75,83.77,13432.0,81.1951,81.1951,80.5507,80.5699,13432.0
2021-03-23 10:40:00,83.83,84.11,83.83,84.11,11856.0,80.6276,80.8969,80.6276,80.8969,11856.0
2021-03-23 10:50:00,84.05,84.17,84.05,84.14,7200.0,80.8392,80.9546,80.8392,80.9258,7200.0
2021-03-23 11:00:00,84.11,84.11,83.85,83.87,3200.0,80.8969,80.8969,80.6469,80.6661,3200.0
2021-03-23 11:10:00,83.79,84.0,83.79,84.0,4480.0,80.5892,80.7911,80.5892,80.7911,4480.0
2021-03-23 11:20:00,83.98,84.25,83.96,84.25,8000.0,80.7719,81.0316,80.7527,81.0316,8000.0
2021-03-23 11:30:00,84.34,84.34,84.0,84.06,8216.0,81.1181,81.1181,80.7911,80.8488,8216.0
2021-03-23 11:40:00,84.08,84.21,84.07,84.21,4056.0,80.8681,80.9931,80.8585,80.9931,4056.0
2021-03-23 11:50:00,84.25,84.25,84.03,84.19,6140.0,81.0316,81.0316,80.82,80.9739,6140.0
2021-03-23 12:00:00,84.23,84.39,83.91,84.0,5212.0,81.0124,81.1662,80.7046,80.7911,5212.0
2021-03-23 12:10:00,83.97,83.97,83.88,83.91,2000.0,80.7623,80.7623,80.6757,80.7046,2000.0
2021-03-23 12:20:00,83.92,83.92,83.61,83.76,14548.0,80.7142,80.7142,80.416,80.5603,14548.0
2021-03-23 12:30:00,83.67,83.77,83.66,83.77,4400.0,80.4737,80.5699,80.4641,80.5699,4400.0
2021-03-23 12:40:00,83.64,83.67,83.6,83.66,2912.0,80.4449,80.4737,80.4064,80.4641,2912.0
2021-03-23 12:50:00,83.65,83.66,83.62,83.62,1600.0,80.4545,80.4641,80.4257,80.4257,1600.0
2021-03-23 13:00:00,83.67,83.91,83.67,83.79,30336.0,80.4737,80.7046,80.4737,80.5892,30336.0
2021-03-23 13:10:00,83.81,83.92,83.75,83.87,9112.0,80.6084,80.7142,80.5507,80.6661,9112.0
2021-03-23 13:20:00,83.83,83.83,83.71,83.81,7312.0,80.6276,80.6276,80.5122,80.6084,7312.0
2021-03-23 13:30:00,83.88,83.88,83.78,83.78,2436.0,80.6757,80.6757,80.5795,80.5795,2436.0
2021-03-23 13:40:00,83.71,83.74,83.54,83.74,9192.0,80.5122,80.5411,80.3487,80.5411,9192.0
2021-03-23 13:50:00,83.67,83.72,83.64,83.68,8400.0,80.4737,80.5218,80.4449,80.4834,8400.0
2021-03-23 14:00:00,83.63,83.72,83.61,83.65,5600.0,80.4353,80.5218,80.416,80.4545,5600.0
2021-03-23 14:10:00,83.76,83.82,83.74,83.75,6080.0,80.5603,80.618,80.5411,80.5507,6080.0
2021-03-23 14:20:00,83.68,83.75,83.65,83.67,5920.0,80.4834,80.5507,80.4545,80.4737,5920.0
2021-03-23 14:30:00,83.68,83.74,83.51,83.51,6032.0,80.4834,80.5411,80.3199,80.3199,6032.0
2021-03-23 14:40:00,83.44,83.51,83.37,83.5,7504.0,80.2525,80.3199,80.1852,80.3102,7504.0
2021-03-23 14:50:00,83.5,83.5,83.23,83.23,7380.0,80.3102,80.3102,80.0506,80.0506,7380.0
2021-03-23 15:00:00,83.25,83.39,83.23,83.31,8000.0,80.0698,80.2044,80.0506,80.1275,8000.0
2021-03-23 15:10:00,83.28,83.38,83.12,83.16,34312.0,80.0986,80.1948,79.9448,79.9832,34312.0
2021-03-23 15:20:00,83.11,83.2,83.02,83.17,13660.0,79.9351,80.0217,79.8486,79.9928,13660.0
2021-03-23 15:30:00,83.11,83.13,82.84,82.86,28716.0,79.9351,79.9544,79.6755,79.6947,28716.0
2021-03-23 15:40:00,82.86,83.15,82.83,83.03,28144.0,79.6947,79.9736,79.6658,79.8582,28144.0
2021-03-23 15:50:00,82.93,83.41,82.9,83.29,54396.0,79.762,80.2237,79.7332,80.1083,54396.0
2021-03-24 09:30:00,82.71,84.03,82.71,83.71,18400.0,79.5504,80.82,79.5504,80.5122,18400.0
2021-03-24 09:40:00,83.86,84.32,83.86,84.18,10352.0,80.6565,81.0989,80.6565,80.9643,10352.0
2021-03-24 09:50:00,84.2,84.2,83.83,83.95,3872.0,80.9835,80.9835,80.6276,80.743,3872.0
2021-03-24 10:00:00,84.02,84.31,84.02,84.31,2800.0,80.8104,81.0893,80.8104,81.0893,2800.0
2021-03-24 10:10:00,84.32,84.53,84.27,84.32,10816.0,81.0989,81.3009,81.0508,81.0989,10816.0
2021-03-24 10:20:00,84.37,84.53,84.31,84.53,10792.0,81.147,81.3009,81.0893,81.3009,10792.0
2021-03-24 10:30:00,84.52,84.79,84.42,84.62,11728.0,81.2913,81.551,81.1951,81.3875,11728.0
2021-03-24 10:40:00,84.7,84.96,84.7,84.96,4000.0,81.4644,81.7145,81.4644,81.7145,4000.0
2021-03-24 10:50:00,84.91,84.97,84.81,84.89,14100.0,81.6664,81.7241,81.5702,81.6471,14100.0
2021-03-24 11:00:00,84.93,85.09,84.92,85.02,14420.0,81.6856,81.8395,81.676,81.7722,14420.0
2021-03-24 11:10:00,85.04,85.16,85.03,85.13,9800.0,81.7914,81.9068,81.7818,81.878,9800.0
2021-03-24 11:20:00,85.06,85.1,84.96,85.08,10540.0,81.8106,81.8491,81.7145,81.8299,10540.0
2021-03-24 11:30:00,85.06,85.14,85.02,85.08,7896.0,81.8106,81.8876,81.7722,81.8299,7896.0
2021-03-24 11:40:00,85.01,85.01,84.74,84.82,11864.0,81.7626,81.7626,81.5029,81.5798,11864.0
2021-03-24 11:50:00,84.76,84.83,84.65,84.66,6720.0,81.5221,81.5894,81.4163,81.4259,6720.0
2021-03-24 12:00:00,84.74,85.08,84.7,84.84,19696.0,81.5029,81.8299,81.4644,81.599,19696.0
2021-03-24 12:10:00,84.95,84.95,84.86,84.86,2600.0,81.7048,81.7048,81.6183,81.6183,2600.0
2021-03-24 12:20:00,84.86,84.86,84.69,84.77,2340.0,81.6183,81.6183,81.4548,81.5317,2340.0
2021-03-24 12:30:00,84.84,84.9,84.72,84.9,10784.0,81.599,81.6568,81.4836,81.6568,10784.0
2021-03-24 12:40:00,84.96,85.01,84.87,84.87,3204.0,81.7145,81.7626,81.6279,81.6279,3204.0
2021-03-24 12:50:00,84.73,84.74,84.44,84.61,26308.0,81.4933,81.5029,81.2143,81.3778,26308.0
2021-03-24 13:00:00,84.58,84.65,84.55,84.64,4000.0,81.349,81.4163,81.3201,81.4067,4000.0
2021-03-24 13:10:00,84.65,84.65,84.29,84.45,6912.0,81.4163,81.4163,81.0701,81.2239,6912.0
2021-03-24 13:20:00,84.56,84.69,84.52,84.69,8800.0,81.3297,81.4548,81.2913,81.4548,8800.0
2021-03-24 13:30:00,84.74,84.82,84.66,84.66,5240.0,81.5029,81.5798,81.4259,81.4259,5240.0
2021-03-24 13:40:00,84.62,84.85,84.44,84.76,27580.0,81.3875,81.6087,81.2143,81.5221,27580.0
2021-03-24 13:50:00,84.97,84.97,84.72,84.79,8084.0,81.7241,81.7241,81.4836,81.551,8084.0
2021-03-24 14:00:00,84.71,84.74,84.64,84.68,4304.0,81.474,81.5029,81.4067,81.4452,4304.0
2021-03-24 14:10:00,84.59,84.63,84.57,84.63,5200.0,81.3586,81.3971,81.3394,81.3971,5200.0
2021-03-24 14:20:00,84.67,84.67,84.41,84.45,9240.0,81.4355,81.4355,81.1855,81.2239,9240.0
2021-03-24 14:30:00,84.39,84.49,84.25,84.39,13232.0,81.1662,81.2624,81.0316,81.1662,13232.0
2021-03-24 14:40:00,84.48,84.71,84.37,84.71,10808.0,81.2528,81.474,81.147,81.474,10808.0
2021-03-24 14:50:00,84.56,84.71,84.45,84.66,13200.0,81.3297,81.474,81.2239,81.4259,13200.0
2021-03-24 15:00:00,84.58,84.76,84.54,84.71,15604.0,81.349,81.5221,81.3105,81.474,15604.0
2021-03-24 15:10:00,84.72,84.81,84.61,84.81,18756.0,81.4836,81.5702,81.3778,81.5702,18756.0
2021-03-24 15:20:00,84.73,84.8,84.63,84.72,14800.0,81.4933,81.5606,81.3971,81.4836,14800.0
2021-03-24 15:30:00,84.69,84.76,84.42,84.48,23696.0,81.4548,81.5221,81.1951,81.2528,23696.0
2021-03-24 15:40:00,84.48,84.77,84.48,84.7,53048.0,81.2528,81.5317,81.2528,81.4644,53048.0
2021-03-24 15:50:00,84.66,84.67,83.96,83.99,216856.0,81.4259,81.4355,80.7527,80.7815,216856.0
2021-03-25 09:30:00,83.86,84.14,83.21,83.21,30628.0,80.6565,80.9258,80.0313,80.0313,30628.0
2021-03-25 09:40:00,83.15,83.19,82.86,82.86,7428.0,79.9736,80.0121,79.6947,79.6947,7428.0
2021-03-25 09:50:00,82.85,83.17,82.74,83.03,15828.0,79.6851,79.9928,79.5793,79.8582,15828.0
2021-03-25 10:00:00,82.92,83.09,82.82,82.85,16220.0,79.7524,79.9159,79.6562,79.6851,16220.0
2021-03-25 10:10:00,82.83,82.83,82.38,82.63,15616.0,79.6658,79.6658,79.233,79.4735,15616.0
2021-03-25 10:20:00,82.65,82.88,82.61,82.88,12448.0,79.4927,79.7139,79.4542,79.7139,12448.0
2021-03-25 10:30:00,82.8,82.8,82.53,82.59,5368.0,79.637,79.637,79.3773,79.435,5368.0
2021-03-25 10:40:00,82.55,82.64,82.47,82.5,5660.0,79.3965,79.4831,79.3196,79.3484,5660.0
2021-03-25 10:50:00,82.5,82.5,82.22,82.22,3600.0,79.3484,79.3484,79.0791,79.0791,3600.0
2021-03-25 11:00:00,82.28,82.39,82.14,82.31,12888.0,79.1368,79.2426,79.0022,79.1657,12888.0
2021-03-25 11:10:00,82.53,82.71,82.53,82.71,3600.0,79.3773,79.5504,79.3773,79.5504,3600.0
2021-03-25 11:20:00,82.71,82.76,82.49,82.5,20000.0,79.5504,79.5985,79.3388,79.3484,20000.0
2021-03-25 11:30:00,82.52,82.73,82.52,82.59,19748.0,79.3677,79.5697,79.3677,79.435,19748.0
2021-03-25 11:40:00,82.54,82.55,82.42,82.54,7900.0,79.3869,79.3965,79.2715,79.3869,7900.0
2021-03-25 11:50:00,82.51,83.0,82.5,83.0,8800.0,79.3581,79.8293,79.3484,79.8293,8800.0
2021-03-25 12:00:00,83.08,83.08,82.86,82.94,12716.0,79.9063,79.9063,79.6947,79.7716,12716.0
2021-03-25 12:10:00,83.04,83.04,82.87,82.95,4760.0,79.8678,79.8678,79.7043,79.7812,4760.0
2021-03-25 12:20:00,82.92,83.07,82.89,83.05,7264.0,79.7524,79.8967,79.7235,79.8774,7264.0
2021-03-25 12:30:00,83.05,83.16,83.05,83.14,3600.0,79.8774,79.9832,79.8774,79.964,3600.0
2021-03-25 12:40:00,83.2,83.43,83.2,83.29,6784.0,80.0217,80.2429,80.0217,80.1083,6784.0
2021-03-25 12:50:00,83.35,83.58,83.34,83.55,3600.0,80.166,80.3872,80.1563,80.3583,3600.0
2021-03-25 13:00:00,83.49,83.49,83.26,83.39,2400.0,80.3006,80.3006,80.0794,80.2044,2400.0
2021-03-25 13:10:00,83.33,83.51,83.33,83.4,6268.0,80.1467,80.3199,80.1467,80.2141,6268.0
2021-03-25 13:20:00,83.31,83.31,83.25,83.28,3000.0,80.1275,80.1275,80.0698,80.0986,3000.0
2021-03-25 13:30:00,83.34,83.36,83.13,83.13,7040.0,80.1563,80.1756,79.9544,79.9544,7040.0
2021-03-25 13:40:00,83.17,83.51,83.17,83.45,3724.0,79.9928,80.3199,79.9928,80.2621,3724.0
2021-03-25 13:50:00,83.38,83.4,83.13,83.18,4400.0,80.1948,80.2141,79.9544,80.0025,4400.0
2021-03-25 14:00:00,83.17,83.29,83.11,83.27,28416.0,79.9928,80.1083,79.9351,80.089,28416.0
2021-03-25 14:10:00,83.21,83.38,83.21,83.38,4000.0,80.0313,80.1948,80.0313,80.1948,4000.0
2021-03-25 14:20:00,83.36,83.36,83.25,83.25,4728.0,80.1756,80.1756,80.0698,80.0698,4728.0
2021-03-25 14:30:00,83.19,83.54,83.19,83.49,4528.0,80.0121,80.3487,80.0121,80.3006,4528.0
2021-03-25 14:40:00,83.53,83.86,83.53,83.86,12520.0,80.3391,80.6565,80.3391,80.6565,12520.0
2021-03-25 14:50:00,83.82,84.0,83.74,84.0,11016.0,80.618,80.7911,80.5411,80.7911,11016.0
2021-03-25 15:00:00,83.97,84.05,83.89,84.0,75776.0,80.7623,80.8392,80.6853,80.7911,75776.0
2021-03-25 15:10:00,84.06,84.25,83.97,84.23,19988.0,80.8488,81.0316,80.7623,81.0124,19988.0
2021-03-25 15:20:00,84.29,84.33,84.17,84.26,30088.0,81.0701,81.1085,80.9546,81.0412,30088.0
2021-03-25 15:30:00,84.33,84.56,84.31,84.46,19212.0,81.1085,81.3297,81.0893,81.2336,19212.0
2021-03-25 15:40:00,84.47,84.61,84.46,84.5,28000.0,81.2432,81.3778,81.2336,81.272,28000.0
2021-03-25 15:50:00,84.55,84.69,84.28,84.3,75024.0,81.3201,81.4548,81.0604,81.0797,75024.0
2021-03-26 09:30:00,83.98,84.5,83.86,84.31,32256.0,80.7719,81.272,80.6565,81.0893,32256.0
2021-03-26 09:40:00,84.31,84.69,84.31,84.55,12800.0,81.0893,81.4548,81.0893,81.3201,12800.0
2021-03-26 09:50:00,84.58,84.8,84.53,84.61,12000.0,81.349,81.5606,81.3009,81.3778,12000.0
2021-03-26 10:00:00,84.91,85.03,84.88,85.03,5184.0,81.6664,81.7818,81.6375,81.7818,5184.0
2021-03-26 10:10:00,84.91,84.91,84.69,84.74,8228.0,81.6664,81.6664,81.4548,81.5029,8228.0
2021-03-26 10:20:00,84.73,84.95,84.67,84.95,16016.0,81.4933,81.7048,81.4355,81.7048,16016.0
2021-03-26 10:30:00,85.03,85.03,84.95,84.95,3932.0,81.7818,81.7818,81.7048,81.7048,3932.0
2021-03-26 10:40:00,84.96,85.14,84.96,84.99,6680.0,81.7145,81.8876,81.7145,81.7433,6680.0
2021-03-26 10:50:00,85.01,85.05,84.96,85.0,5480.0,81.7626,81.801,81.7145,81.7529,5480.0
2021-03-26 11:00:00,84.88,84.94,84.7,84.75,4804.0,81.6375,81.6952,81.4644,81.5125,4804.0
2021-03-26 11:10:00,84.73,84.76,84.58,84.71,30088.0,81.4933,81.5221,81.349,81.474,30088.0
2021-03-26 11:20:00,84.73,84.83,84.7,84.83,58844.0,81.4933,81.5894,81.4644,81.5894,58844.0
2021-03-26 11:30:00,84.91,84.96,84.82,84.93,6404.0,81.6664,81.7145,81.5798,81.6856,6404.0
2021-03-26 11:40:00,84.91,85.26,84.91,85.26,9000.0,81.6664,82.003,81.6664,82.003,9000.0
2021-03-26 11:50:00,85.34,85.46,85.34,85.36,5200.0,82.0799,82.1954,82.0799,82.0992,5200.0
2021-03-26 12:00:00,85.45,85.46,85.31,85.31,3204.0,82.1857,82.1954,82.0511,82.0511,3204.0
2021-03-26 12:10:00,85.32,85.33,85.32,85.33,2000.0,82.0607,82.0703,82.0607,82.0703,2000.0
2021-03-26 12:20:00,85.26,85.33,85.21,85.21,4184.0,82.003,82.0703,81.9549,81.9549,4184.0
2021-03-26 12:30:00,85.18,85.45,85.06,85.45,9200.0,81.9261,82.1857,81.8106,82.1857,9200.0
2021-03-26 12:40:00,85.42,85.42,85.32,85.41,8096.0,82.1569,82.1569,82.0607,82.1473,8096.0
2021-03-26 12:50:00,85.47,85.6,85.3,85.31,5388.0,82.205,82.33,82.0415,82.0511,5388.0
2021-03-26 13:00:00,85.28,85.56,85.28,85.56,7388.0,82.0222,82.2915,82.0222,82.2915,7388.0
2021-03-26 13:10:00,85.53,85.58,85.41,85.42,2400.0,82.2627,82.3108,82.1473,82.1569,2400.0
2021-03-26 13:20:00,85.46,85.5,85.41,85.41,1600.0,82.1954,82.2338,82.1473,82.1473,1600.0
2021-03-26 13:30:00,85.42,85.47,85.29,85.29,7600.0,82.1569,82.205,82.0319,82.0319,7600.0
2021-03-26 13:40:00,85.24,85.26,84.98,84.98,7816.0,81.9838,82.003,81.7337,81.7337,7816.0
2021-03-26 13:50:00,85.06,85.34,85.0,85.32,19852.0,81.8106,82.0799,81.7529,82.0607,19852.0
2021-03-26 14:00:00,85.28,85.37,85.08,85.24,27416.0,82.0222,82.1088,81.8299,81.9838,27416.0
2021-03-26 14:10:00,85.25,85.32,85.03,85.28,38104.0,81.9934,82.0607,81.7818,82.0222,38104.0
2021-03-26 14:20:00,85.31,85.5,85.31,85.46,7716.0,82.0511,82.2338,82.0511,82.1954,7716.0
2021-03-26 14:30:00,85.51,85.61,85.41,85.49,11600.0,82.2435,82.3396,82.1473,82.2242,11600.0
2021-03-26 14:40:00,85.52,85.56,85.09,85.14,9608.0,82.2531,82.2915,81.8395,81.8876,9608.0
2021-03-26 14:50:00,85.12,85.7,85.11,85.65,18688.0,81.8684,82.4262,81.8587,82.3781,18688.0
2021-03-26 15:00:00,85.55,85.72,85.5,85.5,16032.0,82.2819,82.4454,82.2338,82.2338,16032.0
2021-03-26 15:10:00,85.5,85.71,85.5,85.66,8000.0,82.2338,82.4358,82.2338,82.3877,8000.0
2021-03-26 15:20:00,85.73,85.75,85.45,85.54,8532.0,82.455,82.4743,82.1857,82.2723,8532.0
2021-03-26 15:30:00,85.58,85.94,85.58,85.94,23500.0,82.3108,82.657,82.3108,82.657,23500.0
2021-03-26 15:40:00,86.0,86.22,85.88,86.22,22644.0,82.7147,82.9263,82.5993,82.9263,22644.0
2021-03-26 15:50:00,86.21,86.78,86.14,86.71,150632.0,82.9167,83.4649,82.8494,83.3976,150632.0
2021-03-29 09:30:00,86.06,86.51,86.06,86.36,26140.0,82.7724,83.2053,82.7724,83.061,26140.0
2021-03-29 09:40:00,86.41,86.45,85.88,85.96,13756.0,83.1091,83.1475,82.5993,82.6763,13756.0
2021-03-29 09:50:00,85.86,85.98,85.67,85.75,25220.0,82.5801,82.6955,82.3973,82.4743,25220.0
2021-03-29 10:00:00,85.83,85.89,85.66,85.82,23412.0,82.5512,82.6089,82.3877,82.5416,23412.0
2021-03-29 10:10:00,85.67,85.91,85.67,85.91,12864.0,82.3973,82.6282,82.3973,82.6282,12864.0
2021-03-29 10:20:00,85.79,85.82,85.7,85.82,20256.0,82.5128,82.5416,82.4262,82.5416,20256.0
2021-03-29 10:30:00,85.78,85.88,85.71,85.88,41996.0,82.5031,82.5993,82.4358,82.5993,41996.0
2021-03-29 10:40:00,85.87,85.87,85.72,85.83,17816.0,82.5897,82.5897,82.4454,82.5512,17816.0
2021-03-29 10:50:00,85.87,85.87,85.61,85.81,59528.0,82.5897,82.5897,82.3396,82.532,59528.0
2021-03-29 11:00:00,85.79,85.8,85.44,85.48,11512.0,82.5128,82.5224,82.1761,82.2146,11512.0
2021-03-29 11:10:00,85.37,85.82,85.37,85.75,17676.0,82.1088,82.5416,82.1088,82.4743,17676.0
2021-03-29 11:20:00,85.78,85.84,85.71,85.84,12632.0,82.5031,82.5608,82.4358,82.5608,12632.0
2021-03-29 11:30:00,85.98,86.04,85.86,85.86,4456.0,82.6955,82.7532,82.5801,82.5801,4456.0
2021-03-29 11:40:00,85.91,85.91,85.81,85.83,6204.0,82.6282,82.6282,82.532,82.5512,6204.0
2021-03-29 11:50:00,85.71,85.9,85.71,85.9,8480.0,82.4358,82.6186,82.4358,82.6186,8480.0
2021-03-29 12:00:00,85.88,85.88,85.76,85.83,2800.0,82.5993,82.5993,82.4839,82.5512,2800.0
2021-03-29 12:10:00,85.69,85.89,85.61,85.77,14400.0,82.4166,82.6089,82.3396,82.4935,14400.0
2021-03-29 12:20:00,85.69,85.81,85.69,85.81,10804.0,82.4166,82.532,82.4166,82.532,10804.0
2021-03-29 12:30:00,85.93,85.96,85.91,85.92,2000.0,82.6474,82.6763,82.6282,82.6378,2000.0
2021-03-29 12:40:00,86.05,86.28,86.05,86.18,4012.0,82.7628,82.984,82.7628,82.8879,4012.0
2021-03-29 12:50:00,86.23,86.23,86.05,86.1,8000.0,82.9359,82.9359,82.7628,82.8109,8000.0
2021-03-29 13:00:00,86.03,86.11,86.0,86.01,7200.0,82.7436,82.8205,82.7147,82.7244,7200.0
2021-03-29 13:10:00,86.01,86.08,85.9,85.9,13672.0,82.7244,82.7917,82.6186,82.6186,13672.0
2021-03-29 13:20:00,85.83,85.92,85.77,85.77,4400.0,82.5512,82.6378,82.4935,82.4935,4400.0
2021-03-29 13:30:00,85.77,86.23,85.77,86.06,16264.0,82.4935,82.9359,82.4935,82.7724,16264.0
2021-03-29 13:40:00,85.98,86.05,85.79,86.05,8564.0,82.6955,82.7628,82.5128,82.7628,8564.0
2021-03-29 13:50:00,86.03,86.04,85.79,85.83,5000.0,82.7436,82.7532,82.5128,82.5512,5000.0
2021-03-29 14:00:00,85.8,85.9,85.71,85.86,6000.0,82.5224,82.6186,82.4358,82.5801,6000.0
2021-03-29 14:10:00,85.75,85.89,85.74,85.75,6024.0,82.4743,82.6089,82.4647,82.4743,6024.0
2021-03-29 14:20:00,85.64,85.89,85.64,85.89,4416.0,82.3685,82.6089,82.3685,82.6089,4416.0
2021-03-29 14:30:00,85.9,85.9,85.67,85.68,11600.0,82.6186,82.6186,82.3973,82.407,11600.0
2021-03-29 14:40:00,85.73,85.94,85.7,85.89,7868.0,82.455,82.657,82.4262,82.6089,7868.0
2021-03-29 14:50:00,85.89,85.92,85.75,85.81,5252.0,82.6089,82.6378,82.4743,82.532,5252.0
2021-03-29 15:00:00,85.86,85.97,85.85,85.85,6688.0,82.5801,82.6859,82.5705,82.5705,6688.0
2021-03-29 15:10:00,85.84,85.99,85.81,85.81,8000.0,82.5608,82.7051,82.532,82.532,8000.0
2021-03-29 15:20:00,85.74,85.85,85.63,85.74,18440.0,82.4647,82.5705,82.3589,82.4647,18440.0
2021-03-29 15:30:00,85.75,85.85,85.74,85.75,18200.0,82.4743,82.5705,82.4647,82.4743,18200.0
2021-03-29 15:40:00,85.78,85.89,85.4,85.44,89792.0,82.5031,82.6089,82.1377,82.1761,89792.0
2021-03-29 15:50:00,85.36,85.41,85.08,85.22,115052.0,82.0992,82.1473,81.8299,81.9645,115052.0
2021-03-30 09:30:00,84.95,85.26,84.67,85.16,18416.0,81.7048,82.003,81.4355,81.9068,18416.0
2021-03-30 09:40:00,84.89,84.89,84.65,84.73,8644.0,81.6471,81.6471,81.4163,81.4933,8644.0
2021-03-30 09:50:00,84.71,85.04,84.7,84.93,3200.0,81.474,81.7914,81.4644,81.6856,3200.0
2021-03-30 10:00:00,84.81,84.93,84.36,84.37,6748.0,81.5702,81.6856,81.1374,81.147,6748.0
2021-03-30 10:10:00,84.39,84.57,84.25,84.25,9552.0,81.1662,81.3394,81.0316,81.0316,9552.0
2021-03-30 10:20:00,84.3,84.7,84.16,84.61,5600.0,81.0797,81.4644,80.945,81.3778,5600.0
2021-03-30 10:30:00,84.63,84.63,84.39,84.58,7276.0,81.3971,81.3971,81.1662,81.349,7276.0
2021-03-30 10:40:00,84.57,84.57,84.26,84.3,7592.0,81.3394,81.3394,81.0412,81.0797,7592.0
2021-03-30 10:50:00,84.35,84.35,84.11,84.24,7400.0,81.1278,81.1278,80.8969,81.022,7400.0
2021-03-30 11:00:00,84.25,84.38,84.1,84.1,8560.0,81.0316,81.1566,80.8873,80.8873,8560.0
2021-03-30 11:10:00,84.18,84.19,83.87,83.88,15160.0,80.9643,80.9739,80.6661,80.6757,15160.0
2021-03-30 11:20:00,83.84,83.86,83.73,83.86,5680.0,80.6372,80.6565,80.5315,80.6565,5680.0
2021-03-30 11:30:00,83.85,83.89,83.65,83.83,10400.0,80.6469,80.6853,80.4545,80.6276,10400.0
2021-03-30 11:40:00,83.81,84.21,83.77,84.06,17500.0,80.6084,80.9931,80.5699,80.8488,17500.0
2021-03-30 11:50:00,84.21,84.21,83.99,84.14,2768.0,80.9931,80.9931,80.7815,80.9258,2768.0
2021-03-30 12:00:00,84.13,84.22,84.1,84.22,5400.0,80.9162,81.0027,80.8873,81.0027,5400.0
2021-03-30 12:10:00,84.2,84.27,84.05,84.07,3600.0,80.9835,81.0508,80.8392,80.8585,3600.0
2021-03-30 12:20:00,84.04,84.2,84.04,84.2,7000.0,80.8296,80.9835,80.8296,80.9835,7000.0
2021-03-30 12:30:00,84.07,84.25,84.07,84.2,5476.0,80.8585,81.0316,80.8585,80.9835,5476.0
2021-03-30 12:40:00,84.1,84.1,83.94,83.94,4200.0,80.8873,80.8873,80.7334,80.7334,4200.0
2021-03-30 12:50:00,83.98,84.06,83.98,84.05,3600.0,80.7719,80.8488,80.7719,80.8392,3600.0
2021-03-30 13:00:00,83.97,84.04,83.8,83.84,6340.0,80.7623,80.8296,80.5988,80.6372,6340.0
2021-03-30 13:10:00,83.88,84.09,83.77,84.09,8668.0,80.6757,80.8777,80.5699,80.8777,8668.0
2021-03-30 13:20:00,84.09,84.2,84.09,84.11,6600.0,80.8777,80.9835,80.8777,80.8969,6600.0
2021-03-30 13:30:00,84.13,84.17,84.06,84.12,6924.0,80.9162,80.9546,80.8488,80.9066,6924.0
2021-03-30 13:40:00,84.17,84.22,84.1,84.1,2000.0,80.9546,81.0027,80.8873,80.8873,2000.0
2021-03-30 13:50:00,84.09,84.17,84.03,84.07,2400.0,80.8777,80.9546,80.82,80.8585,2400.0
2021-03-30 14:00:00,84.07,84.11,83.95,84.1,12080.0,80.8585,80.8969,80.743,80.8873,12080.0
2021-03-30 14:10:00,84.11,84.28,84.08,84.28,3728.0,80.8969,81.0604,80.8681,81.0604,3728.0
2021-03-30 14:20:00,84.21,84.36,84.17,84.35,6872.0,80.9931,81.1374,80.9546,81.1278,6872.0
2021-03-30 14:30:00,84.35,84.51,84.35,84.43,7708.0,81.1278,81.2817,81.1278,81.2047,7708.0
2021-03-30 14:40:00,84.36,84.36,84.29,84.33,2320.0,81.1374,81.1374,81.0701,81.1085,2320.0
2021-03-30 14:50:00,84.41,84.63,84.41,84.58,7200.0,81.1855,81.3971,81.1855,81.349,7200.0
2021-03-30 15:00:00,84.54,84.73,84.54,84.72,11860.0,81.3105,81.4933,81.3105,81.4836,11860.0
2021-03-30 15:10:00,84.73,84.73,84.61,84.63,5356.0,81.4933,81.4933,81.3778,81.3971,5356.0
2021-03-30 15:20:00,84.67,84.67,84.61,84.64,2400.0,81.4355,81.4355,81.3778,81.4067,2400.0
2021-03-30 15:30:00,84.68,84.71,84.54,84.54,13120.0,81.4452,81.474,81.3105,81.3105,13120.0
2021-03-30 15:40:00,84.56,84.56,84.43,84.43,16000.0,81.3297,81.3297,81.2047,81.2047,16000.0
2021-03-30 15:50:00,84.39,84.41,83.98,84.4,93640.0,81.1662,81.1855,80.7719,81.1759,93640.0
2021-03-31 09:30:00,84.67,85.0,84.48,85.0,16284.0,81.4355,81.7529,81.2528,81.7529,16284.0
2021-03-31 09:40:00,85.36,85.36,85.06,85.22,15400.0,82.0992,82.0992,81.8106,81.9645,15400.0
2021-03-31 09:50:00,85.41,85.72,85.13,85.7,11280.0,82.1473,82.4454,81.878,82.4262,11280.0
2021-03-31 10:00:00,85.76,85.92,85.58,85.58,8088.0,82.4839,82.6378,82.3108,82.3108,8088.0
2021-03-31 10:10:00,85.7,85.7,85.1,85.21,10824.0,82.4262,82.4262,81.8491,81.9549,10824.0
2021-03-31 10:20:00,85.24,85.24,85.0,85.07,8880.0,81.9838,81.9838,81.7529,81.8203,8880.0
2021-03-31 10:30:00,85.02,85.12,84.93,85.02,8124.0,81.7722,81.8684,81.6856,81.7722,8124.0
2021-03-31 10:40:00,85.2,85.39,85.2,85.39,2400.0,81.9453,82.128,81.9453,82.128,2400.0
2021-03-31 10:50:00,85.43,85.64,85.4,85.47,10276.0,82.1665,82.3685,82.1377,82.205,10276.0
2021-03-31 11:00:00,85.35,85.48,85.28,85.29,13408.0,82.0896,82.2146,82.0222,82.0319,13408.0
2021-03-31 11:10:00,85.3,85.39,85.3,85.39,2000.0,82.0415,82.128,82.0415,82.128,2000.0
2021-03-31 11:20:00,85.33,85.37,85.16,85.16,4400.0,82.0703,82.1088,81.9068,81.9068,4400.0
2021-03-31 11:30:00,85.19,85.52,85.16,85.52,4052.0,81.9357,82.2531,81.9068,82.2531,4052.0
2021-03-31 11:40:00,85.42,85.56,85.4,85.44,5200.0,82.1569,82.2915,82.1377,82.1761,5200.0
2021-03-31 11:50:00,85.51,85.58,85.44,85.44,3600.0,82.2435,82.3108,82.1761,82.1761,3600.0
2021-03-31 12:00:00,85.5,85.51,85.38,85.48,3516.0,82.2338,82.2435,82.1184,82.2146,3516.0
2021-03-31 12:10:00,85.47,85.51,85.39,85.42,5204.0,82.205,82.2435,82.128,82.1569,5204.0
2021-03-31 12:20:00,85.42,85.42,85.35,85.36,4844.0,82.1569,82.1569,82.0896,82.0992,4844.0
2021-03-31 12:30:00,85.36,85.6,85.36,85.6,6192.0,82.0992,82.33,82.0992,82.33,6192.0
2021-03-31 12:40:00,85.51,85.53,85.41,85.53,4000.0,82.2435,82.2627,82.1473,82.2627,4000.0
2021-03-31 12:50:00,85.54,85.63,85.54,85.54,5708.0,82.2723,82.3589,82.2723,82.2723,5708.0
2021-03-31 13:00:00,85.55,85.61,85.48,85.61,4000.0,82.2819,82.3396,82.2146,82.3396,4000.0
2021-03-31 13:10:00,85.73,85.73,85.47,85.48,8480.0,82.455,82.455,82.205,82.2146,8480.0
2021-03-31 13:20:00,85.47,85.59,85.35,85.59,8000.0,82.205,82.3204,82.0896,82.3204,8000.0
2021-03-31 13:30:00,85.65,85.67,85.56,85.56,11564.0,82.3781,82.3973,82.2915,82.2915,11564.0
2021-03-31 13:40:00,85.56,85.56,85.45,85.51,5980.0,82.2915,82.2915,82.1857,82.2435,5980.0
2021-03-31 13:50:00,85.51,85.7,85.5,85.66,22724.0,82.2435,82.4262,82.2338,82.3877,22724.0
2021-03-31 14:00:00,85.69,86.13,85.63,86.11,42756.0,82.4166,82.8398,82.3589,82.8205,42756.0
2021-03-31 14:10:00,86.08,86.08,85.66,85.66,20008.0,82.7917,82.7917,82.3877,82.3877,20008.0
2021-03-31 14:20:00,85.61,85.77,85.61,85.77,6576.0,82.3396,82.4935,82.3396,82.4935,6576.0
2021-03-31 14:30:00,85.75,85.86,85.74,85.86,4700.0,82.4743,82.5801,82.4647,82.5801,4700.0
2021-03-31 14:40:00,85.77,85.85,85.68,85.72,6752.0,82.4935,82.5705,82.407,82.4454,6752.0
2021-03-31 14:50:00,85.74,85.74,85.67,85.67,1600.0,82.4647,82.4647,82.3973,82.3973,1600.0
2021-03-31 15:00:00,85.51,85.64,85.51,85.61,5540.0,82.2435,82.3685,82.2435,82.3396,5540.0
2021-03-31 15:10:00,85.57,85.74,85.52,85.69,9424.0,82.3012,82.4647,82.2531,82.4166,9424.0
2021-03-31 15:20:00,85.77,85.97,85.72,85.87,14056.0,82.4935,82.6859,82.4454,82.5897,14056.0
2021-03-31 15:30:00,85.89,85.89,85.67,85.74,4800.0,82.6089,82.6089,82.3973,82.4647,4800.0
2021-03-31 15:40:00,85.67,85.86,85.67,85.75,20168.0,82.3973,82.5801,82.3973,82.4743,20168.0
2021-03-31 15:50:00,85.81,85.85,85.27,85.39,169648.0,82.532,82.5705,82.0126,82.128,169648.0
2021-04-01 09:30:00,86.1,86.45,85.69,86.31,25748.0,82.8109,83.1475,82.4166,83.0129,25748.0
2021-04-01 09:40:00,86.14,86.75,86.14,86.49,44800.0,82.8494,83.4361,82.8494,83.186,44800.0
2021-04-01 09:50:00,86.56,86.58,86.36,86.46,15380.0,83.2533,83.2726,83.061,83.1572,15380.0
2021-04-01 10:00:00,86.32,86.74,86.32,86.67,19148.0,83.0225,83.4265,83.0225,83.3591,19148.0
2021-04-01 10:10:00,86.78,87.1,86.78,86.88,12500.0,83.4649,83.7727,83.4649,83.5611,12500.0
2021-04-01 10:20:00,86.86,87.5,86.71,87.15,42588.0,83.5419,84.1574,83.3976,83.8208,42588.0
2021-04-01 10:30:00,87.2,87.5,87.06,87.46,23368.0,83.8689,84.1574,83.7342,84.119,23368.0
2021-04-01 10:40:00,87.45,87.67,87.42,87.48,19120.0,84.1093,84.3209,84.0805,84.1382,19120.0
2021-04-01 10:50:00,87.49,87.61,87.41,87.55,24572.0,84.1478,84.2632,84.0709,84.2055,24572.0
2021-04-01 11:00:00,87.55,87.55,86.86,87.06,88956.0,84.2055,84.2055,83.5419,83.7342,88956.0
2021-04-01 11:10:00,87.01,87.11,86.92,87.11,18992.0,83.6862,83.7823,83.5996,83.7823,18992.0
2021-04-01 11:20:00,87.15,87.26,87.14,87.14,7120.0,83.8208,83.9266,83.8112,83.8112,7120.0
2021-04-01 11:30:00,87.19,87.41,87.13,87.41,5832.0,83.8593,84.0709,83.8016,84.0709,5832.0
2021-04-01 11:40:00,87.28,87.36,87.28,87.36,2800.0,83.9458,84.0228,83.9458,84.0228,2800.0
2021-04-01 11:50:00,87.36,87.36,87.23,87.23,9200.0,84.0228,84.0228,83.8977,83.8977,9200.0
2021-04-01 12:00:00,87.25,87.35,87.25,87.28,3600.0,83.917,84.0132,83.917,83.9458,3600.0
2021-04-01 12:10:00,87.33,87.33,87.08,87.22,10000.0,83.9939,83.9939,83.7535,83.8881,10000.0
2021-04-01 12:20:00,87.27,87.38,87.25,87.38,8972.0,83.9362,84.042,83.917,84.042,8972.0
2021-04-01 12:30:00,87.31,87.59,87.31,87.49,16824.0,83.9747,84.244,83.9747,84.1478,16824.0
2021-04-01 12:40:00,87.44,87.44,87.34,87.41,8696.0,84.0997,84.0997,84.0035,84.0709,8696.0
2021-04-01 12:50:00,87.41,87.47,87.38,87.42,6384.0,84.0709,84.1286,84.042,84.0805,6384.0
2021-04-01 13:00:00,87.39,87.52,87.36,87.37,12840.0,84.0516,84.1767,84.0228,84.0324,12840.0
2021-04-01 13:10:00,87.37,87.49,87.36,87.47,5600.0,84.0324,84.1478,84.0228,84.1286,5600.0
2021-04-01 13:20:00,87.41,87.47,87.36,87.37,3012.0,84.0709,84.1286,84.0228,84.0324,3012.0
2021-04-01 13:30:00,87.41,87.5,87.36,87.5,6000.0,84.0709,84.1574,84.0228,84.1574,6000.0
2021-04-01 13:40:00,87.44,87.53,87.38,87.38,11068.0,84.0997,84.1863,84.042,84.042,11068.0
2021-04-01 13:50:00,87.41,87.45,87.37,87.39,11200.0,84.0709,84.1093,84.0324,84.0516,11200.0
2021-04-01 14:00:00,87.44,87.53,87.4,87.48,4400.0,84.0997,84.1863,84.0613,84.1382,4400.0
2021-04-01 14:10:00,87.48,87.55,87.48,87.51,17228.0,84.1382,84.2055,84.1382,84.1671,17228.0
2021-04-01 14:20:00,87.54,87.6,87.54,87.6,3600.0,84.1959,84.2536,84.1959,84.2536,3600.0
2021-04-01 14:30:00,87.6,87.67,87.57,87.63,13432.0,84.2536,84.3209,84.2248,84.2825,13432.0
2021-04-01 14:40:00,87.59,87.72,87.59,87.69,5708.0,84.244,84.369,84.244,84.3402,5708.0
2021-04-01 14:50:00,87.69,87.76,87.66,87.66,12964.0,84.3402,84.4075,84.3113,84.3113,12964.0
2021-04-01 15:00:00,87.68,87.73,87.53,87.53,12820.0,84.3306,84.3786,84.1863,84.1863,12820.0
2021-04-01 15:10:00,87.45,87.48,87.27,87.36,13724.0,84.1093,84.1382,83.9362,84.0228,13724.0
2021-04-01 15:20:00,87.29,87.36,87.2,87.36,17480.0,83.9555,84.0228,83.8689,84.0228,17480.0
2021-04-01 15:30:00,87.29,87.34,87.24,87.25,13824.0,83.9555,84.0035,83.9074,83.917,13824.0
2021-04-01 15:40:00,87.23,87.41,87.23,87.35,38892.0,83.8977,84.0709,83.8977,84.0132,38892.0
2021-04-01 15:50:00,87.34,87.35,87.05,87.08,139536.0,84.0035,84.0132,83.7246,83.7535,139536.0
2021-04-05 09:30:00,87.5,88.13,87.45,87.96,23828.0,84.1574,84.7634,84.1093,84.5999,23828.0
2021-04-05 09:40:00,87.85,88.15,87.85,87.95,9076.0,84.4941,84.7826,84.4941,84.5902,9076.0
2021-04-05 09:50:00,87.92,88.04,87.92,87.92,2708.0,84.5614,84.6768,84.5614,84.5614,2708.0
2021-04-05 10:00:00,88.01,88.01,87.61,87.78,52520.0,84.648,84.648,84.2632,84.4267,52520.0
2021-04-05 10:10:00,87.8,87.98,87.66,87.97,40712.0,84.446,84.6191,84.3113,84.6095,40712.0
2021-04-05 10:20:00,87.97,88.0,87.89,87.94,5260.0,84.6095,84.6383,84.5325,84.5806,5260.0
2021-04-05 10:30:00,88.04,88.26,88.02,88.26,36364.0,84.6768,84.8884,84.6576,84.8884,36364.0
2021-04-05 10:40:00,88.26,88.37,88.19,88.26,55780.0,84.8884,84.9942,84.8211,84.8884,55780.0
2021-04-05 10:50:00,88.31,88.39,88.2,88.3,12376.0,84.9365,85.0134,84.8307,84.9269,12376.0
2021-04-05 11:00:00,88.37,88.56,88.34,88.56,10420.0,84.9942,85.1769,84.9653,85.1769,10420.0
2021-04-05 11:10:00,88.62,88.78,88.43,88.49,30256.0,85.2346,85.3885,85.0519,85.1096,30256.0
2021-04-05 11:20:00,88.42,88.55,88.25,88.26,6124.0,85.0423,85.1673,84.8788,84.8884,6124.0
2021-04-05 11:30:00,88.31,88.57,88.27,88.49,11028.0,84.9365,85.1866,84.898,85.1096,11028.0
2021-04-05 11:40:00,88.44,88.56,88.39,88.48,3784.0,85.0615,85.1769,85.0134,85.1,3784.0
2021-04-05 11:50:00,88.53,88.88,88.53,88.55,20572.0,85.1481,85.4847,85.1481,85.1673,20572.0
2021-04-05 12:00:00,88.62,88.63,88.47,88.5,4400.0,85.2346,85.2443,85.0904,85.1192,4400.0
2021-04-05 12:10:00,88.55,88.55,88.27,88.32,4736.0,85.1673,85.1673,84.898,84.9461,4736.0
2021-04-05 12:20:00,88.37,88.49,88.3,88.49,5144.0,84.9942,85.1096,84.9269,85.1096,5144.0
2021-04-05 12:30:00,88.58,88.69,88.55,88.65,8244.0,85.1962,85.302,85.1673,85.2635,8244.0
2021-04-05 12:40:00,88.64,88.66,88.49,88.65,8092.0,85.2539,85.2731,85.1096,85.2635,8092.0
2021-04-05 12:50:00,88.61,88.7,88.39,88.44,8124.0,85.225,85.3116,85.0134,85.0615,8124.0
2021-04-05 13:00:00,88.4,88.42,88.36,88.41,5200.0,85.0231,85.0423,84.9846,85.0327,5200.0
2021-04-05 13:10:00,88.36,88.36,88.26,88.26,2800.0,84.9846,84.9846,84.8884,84.8884,2800.0
2021-04-05 13:20:00,88.25,88.25,88.16,88.22,7360.0,84.8788,84.8788,84.7922,84.8499,7360.0
2021-04-05 13:30:00,88.26,88.32,87.94,87.94,47460.0,84.8884,84.9461,84.5806,84.5806,47460.0
2021-04-05 13:40:00,87.96,87.96,87.85,87.85,4620.0,84.5999,84.5999,84.4941,84.4941,4620.0
2021-04-05 13:50:00,87.9,87.95,87.79,87.94,12400.0,84.5422,84.5902,84.4364,84.5806,12400.0
2021-04-05 14:00:00,87.98,88.27,87.98,88.14,15960.0,84.6191,84.898,84.6191,84.773,15960.0
2021-04-05 14:10:00,88.14,88.2,88.14,88.15,10796.0,84.773,84.8307,84.773,84.7826,10796.0
2021-04-05 14:20:00,88.14,88.31,88.13,88.31,13728.0,84.773,84.9365,84.7634,84.9365,13728.0
2021-04-05 14:30:00,88.28,88.3,88.2,88.29,10908.0,84.9076,84.9269,84.8307,84.9173,10908.0
2021-04-05 14:40:00,88.32,88.32,88.15,88.18,13424.0,84.9461,84.9461,84.7826,84.8115,13424.0
2021-04-05 14:50:00,88.15,88.2,88.14,88.2,6124.0,84.7826,84.8307,84.773,84.8307,6124.0
2021-04-05 15:00:00,88.22,88.24,88.13,88.18,26328.0,84.8499,84.8692,84.7634,84.8115,26328.0
2021-04-05 15:10:00,88.19,88.26,88.13,88.26,25140.0,84.8211,84.8884,84.7634,84.8884,25140.0
2021-04-05 15:20:00,88.24,88.27,88.12,88.27,8764.0,84.8692,84.898,84.7538,84.898,8764.0
2021-04-05 15:30:00,88.28,88.54,88.28,88.51,21948.0,84.9076,85.1577,84.9076,85.1289,21948.0
2021-04-05 15:40:00,88.47,88.58,88.35,88.49,28932.0,85.0904,85.1962,84.975,85.1096,28932.0
2021-04-05 15:50:00,88.5,88.72,88.43,88.55,99948.0,85.1192,85.3308,85.0519,85.1673,99948.0
2021-04-06 09:30:00,87.9,88.5,87.9,88.25,25464.0,84.5422,85.1192,84.5422,84.8788,25464.0
2021-04-06 09:40:00,88.21,88.21,87.97,87.97,8840.0,84.8403,84.8403,84.6095,84.6095,8840.0
2021-04-06 09:50:00,88.05,88.15,87.94,88.01,10000.0,84.6864,84.7826,84.5806,84.648,10000.0
2021-04-06 10:00:00,88.01,88.27,87.89,88.27,7860.0,84.648,84.898,84.5325,84.898,7860.0
2021-04-06 10:10:00,88.3,88.58,88.24,88.24,13448.0,84.9269,85.1962,84.8692,84.8692,13448.0
2021-04-06 10:20:00,88.28,88.37,88.13,88.13,8508.0,84.9076,84.9942,84.7634,84.7634,8508.0
2021-04-06 10:30:00,88.09,88.37,88.08,88.23,7364.0,84.7249,84.9942,84.7153,84.8595,7364.0
2021-04-06 10:40:00,88.24,88.24,88.05,88.17,16728.0,84.8692,84.8692,84.6864,84.8018,16728.0
2021-04-06 10:50:00,88.18,88.2,88.03,88.05,36652.0,84.8115,84.8307,84.6672,84.6864,36652.0
2021-04-06 11:00:00,88.04,88.14,87.89,87.96,18400.0,84.6768,84.773,84.5325,84.5999,18400.0
2021-04-06 11:10:00,87.98,88.32,87.94,88.32,15524.0,84.6191,84.9461,84.5806,84.9461,15524.0
2021-04-06 11:20:00,88.32,88.32,88.22,88.28,4800.0,84.9461,84.9461,84.8499,84.9076,4800.0
2021-04-06 11:30:00,88.22,88.29,88.17,88.29,5600.0,84.8499,84.9173,84.8018,84.9173,5600.0
2021-04-06 11:40:00,88.27,88.31,88.18,88.22,10116.0,84.898,84.9365,84.8115,84.8499,10116.0
2021-04-06 11:50:00,88.27,88.31,88.18,88.18,2776.0,84.898,84.9365,84.8115,84.8115,2776.0
2021-04-06 12:00:00,88.3,88.3,87.99,88.17,8000.0,84.9269,84.9269,84.6287,84.8018,8000.0
2021-04-06 12:10:00,88.19,88.23,88.08,88.15,10844.0,84.8211,84.8595,84.7153,84.7826,10844.0
2021-04-06 12:20:00,88.08,88.17,88.05,88.17,6340.0,84.7153,84.8018,84.6864,84.8018,6340.0
2021-04-06 12:30:00,88.11,88.11,87.97,87.97,7052.0,84.7441,84.7441,84.6095,84.6095,7052.0
2021-04-06 12:40:00,87.88,87.88,87.75,87.81,4000.0,84.5229,84.5229,84.3979,84.4556,4000.0
2021-04-06 12:50:00,87.81,87.81,87.8,87.8,1400.0,84.4556,84.4556,84.446,84.446,1400.0
2021-04-06 13:00:00,87.8,87.97,87.8,87.94,5200.0,84.446,84.6095,84.446,84.5806,5200.0
2021-04-06 13:10:00,87.94,87.98,87.75,87.77,13600.0,84.5806,84.6191,84.3979,84.4171,13600.0
2021-04-06 13:20:00,87.84,88.01,87.8,87.94,6400.0,84.4844,84.648,84.446,84.5806,6400.0
2021-04-06 13:30:00,87.92,87.98,87.88,87.88,15120.0,84.5614,84.6191,84.5229,84.5229,15120.0
2021-04-06 13:40:00,87.94,87.99,87.9,87.93,2800.0,84.5806,84.6287,84.5422,84.571,2800.0
2021-04-06 13:50:00,87.89,87.92,87.82,87.82,6400.0,84.5325,84.5614,84.4652,84.4652,6400.0
2021-04-06 14:00:00,87.77,87.77,87.72,87.73,2400.0,84.4171,84.4171,84.369,84.3786,2400.0
2021-04-06 14:10:00,87.69,87.8,87.66,87.8,4600.0,84.3402,84.446,84.3113,84.446,4600.0
2021-04-06 14:20:00,87.78,87.79,87.72,87.79,5228.0,84.4267,84.4364,84.369,84.4364,5228.0
2021-04-06 14:30:00,87.72,87.72,87.51,87.6,23068.0,84.369,84.369,84.1671,84.2536,23068.0
2021-04-06 14:40:00,87.7,87.8,87.69,87.75,4232.0,84.3498,84.446,84.3402,84.3979,4232.0
2021-04-06 14:50:00,87.71,87.75,87.53,87.53,5800.0,84.3594,84.3979,84.1863,84.1863,5800.0
2021-04-06 15:00:00,87.54,87.54,87.35,87.44,4820.0,84.1959,84.1959,84.0132,84.0997,4820.0
2021-04-06 15:10:00,87.48,87.51,87.38,87.45,17824.0,84.1382,84.1671,84.042,84.1093,17824.0
2021-04-06 15:20:00,87.45,87.52,87.01,87.14,30084.0,84.1093,84.1767,83.6862,83.8112,30084.0
2021-04-06 15:30:00,87.15,87.32,87.11,87.26,29068.0,83.8208,83.9843,83.7823,83.9266,29068.0
2021-04-06 15:40:00,87.28,87.31,87.14,87.19,28000.0,83.9458,83.9747,83.8112,83.8593,28000.0
2021-04-06 15:50:00,87.15,87.28,87.0,87.28,119284.0,83.8208,83.9458,83.6765,83.9458,119284.0
2021-04-07 09:30:00,86.7,87.34,86.7,86.77,31308.0,83.388,84.0035,83.388,83.4553,31308.0
2021-04-07 09:40:00,86.8,86.86,86.51,86.61,5712.0,83.4842,83.5419,83.2053,83.3014,5712.0
2021-04-07 09:50:00,86.56,86.85,86.46,86.52,15320.0,83.2533,83.5323,83.1572,83.2149,15320.0
2021-04-07 10:00:00,86.83,86.98,86.72,86.72,2000.0,83.513,83.6573,83.4072,83.4072,2000.0
2021-04-07 10:10:00,86.76,86.82,86.69,86.69,2400.0,83.4457,83.5034,83.3784,83.3784,2400.0
2021-04-07 10:20:00,86.68,86.85,86.6,86.85,4720.0,83.3688,83.5323,83.2918,83.5323,4720.0
2021-04-07 10:30:00,86.69,86.8,86.63,86.73,4280.0,83.3784,83.4842,83.3207,83.4168,4280.0
2021-04-07 10:40:00,86.67,86.73,86.5,86.5,29616.0,83.3591,83.4168,83.1956,83.1956,29616.0
2021-04-07 10:50:00,86.5,86.85,86.33,86.85,33092.0,83.1956,83.5323,83.0321,83.5323,33092.0
2021-04-07 11:00:00,86.69,86.96,86.64,86.75,4664.0,83.3784,83.6381,83.3303,83.4361,4664.0
2021-04-07 11:10:00,86.8,86.93,86.75,86.78,8228.0,83.4842,83.6092,83.4361,83.4649,8228.0
2021-04-07 11:20:00,86.78,86.83,86.77,86.83,6800.0,83.4649,83.513,83.4553,83.513,6800.0
2021-04-07 11:30:00,86.76,86.76,86.49,86.54,5680.0,83.4457,83.4457,83.186,83.2341,5680.0
2021-04-07 11:40:00,86.56,86.69,86.49,86.69,4548.0,83.2533,83.3784,83.186,83.3784,4548.0
2021-04-07 11:50:00,86.75,87.0,86.75,87.0,9312.0,83.4361,83.6765,83.4361,83.6765,9312.0
2021-04-07 12:00:00,86.96,87.07,86.91,87.02,4800.0,83.6381,83.7439,83.59,83.6958,4800.0
2021-04-07 12:10:00,87.01,87.05,86.87,86.89,5600.0,83.6862,83.7246,83.5515,83.5707,5600.0
2021-04-07 12:20:00,86.95,87.05,86.94,86.94,3560.0,83.6284,83.7246,83.6188,83.6188,3560.0
2021-04-07 12:30:00,86.99,87.17,86.99,87.14,5484.0,83.6669,83.84,83.6669,83.8112,5484.0
2021-04-07 12:40:00,87.18,87.18,87.06,87.08,36828.0,83.8497,83.8497,83.7342,83.7535,36828.0
2021-04-07 12:50:00,86.97,87.06,86.97,87.01,2800.0,83.6477,83.7342,83.6477,83.6862,2800.0
2021-04-07 13:00:00,87.0,87.15,87.0,87.05,4000.0,83.6765,83.8208,83.6765,83.7246,4000.0
2021-04-07 13:10:00,87.16,87.18,87.05,87.1,2000.0,83.8304,83.8497,83.7246,83.7727,2000.0
2021-04-07 13:20:00,87.01,87.14,86.98,87.14,4800.0,83.6862,83.8112,83.6573,83.8112,4800.0
2021-04-07 13:30:00,87.13,87.18,86.67,86.71,15032.0,83.8016,83.8497,83.3591,83.3976,15032.0
2021-04-07 13:40:00,86.72,86.85,86.71,86.85,9116.0,83.4072,83.5323,83.3976,83.5323,9116.0
2021-04-07 13:50:00,86.9,87.15,86.9,87.15,4040.0,83.5804,83.8208,83.5804,83.8208,4040.0
2021-04-07 14:00:00,87.2,87.39,87.2,87.39,5600.0,83.8689,84.0516,83.8689,84.0516,5600.0
2021-04-07 14:10:00,87.37,87.4,87.12,87.22,40876.0,84.0324,84.0613,83.792,83.8881,40876.0
2021-04-07 14:20:00,87.2,87.34,87.13,87.13,31176.0,83.8689,84.0035,83.8016,83.8016,31176.0
2021-04-07 14:30:00,87.08,87.29,87.08,87.29,4800.0,83.7535,83.9555,83.7535,83.9555,4800.0
2021-04-07 14:40:00,87.29,87.37,87.16,87.16,26028.0,83.9555,84.0324,83.8304,83.8304,26028.0
2021-04-07 14:50:00,87.17,87.43,87.14,87.28,10872.0,83.84,84.0901,83.8112,83.9458,10872.0
2021-04-07 15:00:00,87.3,87.41,87.27,87.32,18084.0,83.9651,84.0709,83.9362,83.9843,18084.0
2021-04-07 15:10:00,87.33,87.39,87.27,87.32,17984.0,83.9939,84.0516,83.9362,83.9843,17984.0
2021-04-07 15:20:00,87.33,87.47,87.32,87.44,11768.0,83.9939,84.1286,83.9843,84.0997,11768.0
2021-04-07 15:30:00,87.45,87.5,87.2,87.44,20624.0,84.1093,84.1574,83.8689,84.0997,20624.0
2021-04-07 15:40:00,87.41,87.58,87.31,87.53,18132.0,84.0709,84.2344,83.9747,84.1863,18132.0
2021-04-07 15:50:00,87.51,87.67,87.4,87.6,97388.0,84.1671,84.3209,84.0613,84.2536,97388.0
2021-04-08 09:30:00,87.72,87.97,87.25,87.97,17352.0,84.369,84.6095,83.917,84.6095,17352.0
2021-04-08 09:40:00,87.97,88.19,87.56,87.81,15788.0,84.6095,84.8211,84.2151,84.4556,15788.0
2021-04-08 09:50:00,87.76,87.76,87.16,87.17,4928.0,84.4075,84.4075,83.8304,83.84,4928.0
2021-04-08 10:00:00,87.15,87.15,86.76,86.9,10832.0,83.8208,83.8208,83.4457,83.5804,10832.0
2021-04-08 10:10:00,86.99,87.15,86.76,86.77,8400.0,83.6669,83.8208,83.4457,83.4553,8400.0
2021-04-08 10:20:00,86.83,87.08,86.83,87.08,20952.0,83.513,83.7535,83.513,83.7535,20952.0
2021-04-08 10:30:00,87.27,87.44,87.11,87.44,7988.0,83.9362,84.0997,83.7823,84.0997,7988.0
2021-04-08 10:40:00,87.37,87.37,87.1,87.23,10772.0,84.0324,84.0324,83.7727,83.8977,10772.0
2021-04-08 10:50:00,87.13,87.27,87.07,87.08,4880.0,83.8016,83.9362,83.7439,83.7535,4880.0
2021-04-08 11:00:00,87.17,87.32,87.0,87.27,41160.0,83.84,83.9843,83.6765,83.9362,41160.0
2021-04-08 11:10:00,87.25,87.26,87.07,87.07,11608.0,83.917,83.9266,83.7439,83.7439,11608.0
2021-04-08 11:20:00,87.11,87.18,87.0,87.18,9736.0,83.7823,83.8497,83.6765,83.8497,9736.0
2021-04-08 11:30:00,87.21,87.22,86.98,87.06,14800.0,83.8785,83.8881,83.6573,83.7342,14800.0
2021-04-08 11:40:00,87.08,87.11,87.0,87.11,8400.0,83.7535,83.7823,83.6765,83.7823,8400.0
2021-04-08 11:50:00,87.1,87.11,86.96,86.96,5980.0,83.7727,83.7823,83.6381,83.6381,5980.0
2021-04-08 12:00:00,86.97,86.97,86.83,86.87,6400.0,83.6477,83.6477,83.513,83.5515,6400.0
2021-04-08 12:10:00,86.83,87.08,86.83,87.0,11280.0,83.513,83.7535,83.513,83.6765,11280.0
2021-04-08 12:20:00,86.98,86.98,86.85,86.88,5000.0,83.6573,83.6573,83.5323,83.5611,5000.0
2021-04-08 12:30:00,86.84,86.91,86.77,86.77,11600.0,83.5226,83.59,83.4553,83.4553,11600.0
2021-04-08 12:40:00,86.77,86.83,86.71,86.76,22040.0,83.4553,83.513,83.3976,83.4457,22040.0
2021-04-08 12:50:00,86.77,86.82,86.63,86.63,17196.0,83.4553,83.5034,83.3207,83.3207,17196.0
2021-04-08 13:00:00,86.56,86.72,86.53,86.59,9032.0,83.2533,83.4072,83.2245,83.2822,9032.0
2021-04-08 13:10:00,86.57,86.64,86.53,86.61,9556.0,83.263,83.3303,83.2245,83.3014,9556.0
2021-04-08 13:20:00,86.61,86.64,86.51,86.61,36368.0,83.3014,83.3303,83.2053,83.3014,36368.0
2021-04-08 13:30:00,86.54,86.65,86.53,86.54,15172.0,83.2341,83.3399,83.2245,83.2341,15172.0
2021-04-08 13:40:00,86.56,86.75,86.53,86.55,29412.0,83.2533,83.4361,83.2245,83.2437,29412.0
2021-04-08 13:50:00,86.61,86.74,86.61,86.71,13048.0,83.3014,83.4265,83.3014,83.3976,13048.0
2021-04-08 14:00:00,86.75,86.79,86.62,86.64,9440.0,83.4361,83.4746,83.3111,83.3303,9440.0
2021-04-08 14:10:00,86.6,86.73,86.56,86.57,6056.0,83.2918,83.4168,83.2533,83.263,6056.0
2021-04-08 14:20:00,86.6,86.74,86.56,86.62,11368.0,83.2918,83.4265,83.2533,83.3111,11368.0
2021-04-08 14:30:00,86.59,86.73,86.54,86.67,10740.0,83.2822,83.4168,83.2341,83.3591,10740.0
2021-04-08 14:40:00,86.71,86.82,86.71,86.82,8344.0,83.3976,83.5034,83.3976,83.5034,8344.0
2021-04-08 14:50:00,86.82,86.92,86.82,86.92,4504.0,83.5034,83.5996,83.5034,83.5996,4504.0
2021-04-08 15:00:00,86.94,86.94,86.42,86.52,54588.0,83.6188,83.6188,83.1187,83.2149,54588.0
2021-04-08 15:10:00,86.49,86.52,86.35,86.5,20816.0,83.186,83.2149,83.0514,83.1956,20816.0
2021-04-08 15:20:00,86.45,86.51,86.34,86.51,59972.0,83.1475,83.2053,83.0417,83.2053,59972.0
2021-04-08 15:30:00,86.48,86.48,86.34,86.39,27704.0,83.1764,83.1764,83.0417,83.0898,27704.0
2021-04-08 15:40:00,86.41,86.51,86.33,86.51,29768.0,83.1091,83.2053,83.0321,83.2053,29768.0
2021-04-08 15:50:00,86.54,86.66,86.23,86.43,228832.0,83.2341,83.3495,82.9359,83.1283,228832.0
2021-04-09 09:30:00,86.6,86.83,86.45,86.63,45688.0,83.2918,83.513,83.1475,83.3207,45688.0
2021-04-09 09:40:00,86.56,86.65,86.37,86.65,29544.0,83.2533,83.3399,83.0706,83.3399,29544.0
2021-04-09 09:50:00,86.64,86.87,86.61,86.66,33232.0,83.3303,83.5515,83.3014,83.3495,33232.0
2021-04-09 10:00:00,86.77,87.04,86.77,87.02,29548.0,83.4553,83.715,83.4553,83.6958,29548.0
2021-04-09 10:10:00,86.98,87.4,86.98,87.4,16456.0,83.6573,84.0613,83.6573,84.0613,16456.0
2021-04-09 10:20:00,87.43,87.56,87.27,87.51,16052.0,84.0901,84.2151,83.9362,84.1671,16052.0
2021-04-09 10:30:00,87.52,87.71,87.48,87.65,17908.0,84.1767,84.3594,84.1382,84.3017,17908.0
2021-04-09 10:40:00,87.7,87.76,87.65,87.76,7788.0,84.3498,84.4075,84.3017,84.4075,7788.0
2021-04-09 10:50:00,87.85,88.0,87.63,87.67,17128.0,84.4941,84.6383,84.2825,84.3209,17128.0
2021-04-09 11:00:00,87.67,87.73,87.49,87.66,32588.0,84.3209,84.3786,84.1478,84.3113,32588.0
2021-04-09 11:10:00,87.63,87.77,87.6,87.69,14340.0,84.2825,84.4171,84.2536,84.3402,14340.0
2021-04-09 11:20:00,87.75,87.85,87.48,87.5,15000.0,84.3979,84.4941,84.1382,84.1574,15000.0
2021-04-09 11:30:00,87.45,87.56,87.39,87.53,8416.0,84.1093,84.2151,84.0516,84.1863,8416.0
2021-04-09 11:40:00,87.58,87.68,87.52,87.67,14636.0,84.2344,84.3306,84.1767,84.3209,14636.0
2021-04-09 11:50:00,87.71,87.82,87.69,87.74,23452.0,84.3594,84.4652,84.3402,84.3883,23452.0
2021-04-09 12:00:00,87.74,87.82,87.7,87.7,19600.0,84.3883,84.4652,84.3498,84.3498,19600.0
2021-04-09 12:10:00,87.69,87.82,87.62,87.62,18472.0,84.3402,84.4652,84.2729,84.2729,18472.0
2021-04-09 12:20:00,87.65,87.79,87.65,87.74,34732.0,84.3017,84.4364,84.3017,84.3883,34732.0
2021-04-09 12:30:00,87.72,88.06,87.72,88.06,29136.0,84.369,84.696,84.369,84.696,29136.0
2021-04-09 12:40:00,88.06,88.1,87.94,88.03,13200.0,84.696,84.7345,84.5806,84.6672,13200.0
2021-04-09 12:50:00,88.02,88.21,87.95,88.21,15252.0,84.6576,84.8403,84.5902,84.8403,15252.0
2021-04-09 13:00:00,88.17,88.17,87.97,88.06,12224.0,84.8018,84.8018,84.6095,84.696,12224.0
2021-04-09 13:10:00,88.06,88.12,88.03,88.07,9400.0,84.696,84.7538,84.6672,84.7057,9400.0
2021-04-09 13:20:00,88.07,88.07,87.86,87.86,10652.0,84.7057,84.7057,84.5037,84.5037,10652.0
2021-04-09 13:30:00,87.86,88.06,87.83,87.98,14656.0,84.5037,84.696,84.4748,84.6191,14656.0
2021-04-09 13:40:00,87.97,88.08,87.93,87.99,14800.0,84.6095,84.7153,84.571,84.6287,14800.0
2021-04-09 13:50:00,87.97,88.09,87.86,87.96,8004.0,84.6095,84.7249,84.5037,84.5999,8004.0
2021-04-09 14:00:00,87.95,88.06,87.8,87.81,22624.0,84.5902,84.696,84.446,84.4556,22624.0
2021-04-09 14:10:00,87.78,87.88,87.78,87.8,13120.0,84.4267,84.5229,84.4267,84.446,13120.0
2021-04-09 14:20:00,87.81,87.83,87.72,87.78,7656.0,84.4556,84.4748,84.369,84.4267,7656.0
2021-04-09 14:30:00,87.79,87.98,87.77,87.89,8000.0,84.4364,84.6191,84.4171,84.5325,8000.0
2021-04-09 14:40:00,87.92,88.0,87.91,87.93,16816.0,84.5614,84.6383,84.5518,84.571,16816.0
2021-04-09 14:50:00,87.85,87.9,87.81,87.82,5200.0,84.4941,84.5422,84.4556,84.4652,5200.0
2021-04-09 15:00:00,87.82,87.9,87.72,87.74,23800.0,84.4652,84.5422,84.369,84.3883,23800.0
2021-04-09 15:10:00,87.77,87.78,87.7,87.72,21400.0,84.4171,84.4267,84.3498,84.369,21400.0
2021-04-09 15:20:00,87.72,87.82,87.72,87.77,29060.0,84.369,84.4652,84.369,84.4171,29060.0
2021-04-09 15:30:00,87.86,88.08,87.86,88.01,43084.0,84.5037,84.7153,84.5037,84.648,43084.0
2021-04-09 15:40:00,88.01,88.06,87.93,88.06,33200.0,84.648,84.696,84.571,84.696,33200.0
2021-04-09 15:50:00,88.13,88.33,88.04,88.05,110080.0,84.7634,84.9557,84.6768,84.6864,110080.0
2021-04-12 09:30:00,88.27,88.36,87.7,88.08,48948.0,84.898,84.9846,84.3498,84.7153,48948.0
2021-04-12 09:40:00,88.03,88.35,88.02,88.19,7020.0,84.6672,84.975,84.6576,84.8211,7020.0
2021-04-12 09:50:00,88.05,88.36,88.05,88.36,4320.0,84.6864,84.9846,84.6864,84.9846,4320.0
2021-04-12 10:00:00,88.33,88.46,88.27,88.42,3600.0,84.9557,85.0808,84.898,85.0423,3600.0
2021-04-12 10:10:00,88.47,88.56,88.39,88.43,17008.0,85.0904,85.1769,85.0134,85.0519,17008.0
2021-04-12 10:20:00,88.5,88.67,88.5,88.56,18196.0,85.1192,85.2827,85.1192,85.1769,18196.0
2021-04-12 10:30:00,88.52,88.52,88.38,88.38,1200.0,85.1385,85.1385,85.0038,85.0038,1200.0
2021-04-12 10:40:00,88.39,88.57,88.39,88.51,2800.0,85.0134,85.1866,85.0134,85.1289,2800.0
2021-04-12 10:50:00,88.54,88.59,88.47,88.48,11664.0,85.1577,85.2058,85.0904,85.1,11664.0
2021-04-12 11:00:00,88.55,88.55,88.4,88.4,7008.0,85.1673,85.1673,85.0231,85.0231,7008.0
2021-04-12 11:10:00,88.39,88.78,88.39,88.74,31200.0,85.0134,85.3885,85.0134,85.3501,31200.0
2021-04-12 11:20:00,88.8,89.13,88.66,89.02,26596.0,85.4078,85.7252,85.2731,85.6194,26596.0
2021-04-12 11:30:00,89.02,89.08,88.89,89.08,18144.0,85.6194,85.6771,85.4943,85.6771,18144.0
2021-04-12 11:40:00,89.07,89.28,89.0,89.28,33232.0,85.6675,85.8694,85.6001,85.8694,33232.0
2021-04-12 11:50:00,89.24,89.28,89.2,89.2,8344.0,85.831,85.8694,85.7925,85.7925,8344.0
2021-04-12 12:00:00,89.14,89.15,89.0,89.0,1000.0,85.7348,85.7444,85.6001,85.6001,1000.0
2021-04-12 12:10:00,88.97,89.07,88.97,89.07,800.0,85.5713,85.6675,85.5713,85.6675,800.0
2021-04-12 12:20:00,88.97,89.23,88.97,89.18,5204.0,85.5713,85.8213,85.5713,85.7733,5204.0
2021-04-12 12:30:00,89.24,89.24,89.0,89.0,7108.0,85.831,85.831,85.6001,85.6001,7108.0
2021-04-12 12:40:00,88.92,89.03,88.9,89.03,2712.0,85.5232,85.629,85.504,85.629,2712.0
2021-04-12 12:50:00,88.92,88.92,88.89,88.89,804.0,85.5232,85.5232,85.4943,85.4943,804.0
2021-04-12 13:00:00,88.76,88.81,88.76,88.81,800.0,85.3693,85.4174,85.3693,85.4174,800.0
2021-04-12 13:10:00,88.77,88.92,88.76,88.86,12872.0,85.3789,85.5232,85.3693,85.4655,12872.0
2021-04-12 13:20:00,88.8,88.83,88.78,88.82,8404.0,85.4078,85.4366,85.3885,85.427,8404.0
2021-04-12 13:30:00,88.78,88.94,88.78,88.86,5944.0,85.3885,85.5424,85.3885,85.4655,5944.0
2021-04-12 13:40:00,88.85,88.85,88.8,88.8,800.0,85.4559,85.4559,85.4078,85.4078,800.0
2021-04-12 13:50:00,88.84,88.84,88.84,88.84,400.0,85.4462,85.4462,85.4462,85.4462,400.0
2021-04-12 14:00:00,88.92,88.92,88.78,88.78,2400.0,85.5232,85.5232,85.3885,85.3885,2400.0
2021-04-12 14:10:00,88.8,88.8,88.73,88.73,2400.0,85.4078,85.4078,85.3404,85.3404,2400.0
2021-04-12 14:20:00,88.69,88.69,88.55,88.66,4420.0,85.302,85.302,85.1673,85.2731,4420.0
2021-04-12 14:30:00,88.66,88.66,88.66,88.66,0.0,85.2731,85.2731,85.2731,85.2731,0.0
2021-04-12 14:40:00,88.57,88.62,88.54,88.62,2896.0,85.1866,85.2346,85.1577,85.2346,2896.0
2021-04-12 14:50:00,88.57,88.57,88.46,88.46,2240.0,85.1866,85.1866,85.0808,85.0808,2240.0
2021-04-12 15:00:00,88.44,88.54,88.42,88.5,5096.0,85.0615,85.1577,85.0423,85.1192,5096.0
2021-04-12 15:10:00,88.53,88.53,88.4,88.43,7200.0,85.1481,85.1481,85.0231,85.0519,7200.0
2021-04-12 15:20:00,88.48,88.61,88.47,88.58,6400.0,85.1,85.225,85.0904,85.1962,6400.0
2021-04-12 15:30:00,88.55,88.65,88.55,88.63,11220.0,85.1673,85.2635,85.1673,85.2443,11220.0
2021-04-12 15:40:00,88.66,88.81,88.62,88.79,16704.0,85.2731,85.4174,85.2346,85.3982,16704.0
2021-04-12 15:50:00,88.81,88.95,88.72,88.83,43100.0,85.4174,85.552,85.3308,85.4366,43100.0
2021-04-13 09:30:00,88.35,88.73,88.24,88.73,30400.0,84.975,85.3404,84.8692,85.3404,30400.0
2021-04-13 09:40:00,88.57,88.74,88.4,88.5,6800.0,85.1866,85.3501,85.0231,85.1192,6800.0
2021-04-13 09:50:00,88.66,88.77,88.44,88.57,3684.0,85.2731,85.3789,85.0615,85.1866,3684.0
2021-04-13 10:00:00,88.49,88.69,88.49,88.59,13704.0,85.1096,85.302,85.1096,85.2058,13704.0
2021-04-13 10:10:00,88.6,88.75,88.51,88.64,10060.0,85.2154,85.3597,85.1289,85.2539,10060.0
2021-04-13 10:20:00,88.55,88.55,88.01,88.06,8400.0,85.1673,85.1673,84.648,84.696,8400.0
2021-04-13 10:30:00,88.11,88.34,88.11,88.17,6872.0,84.7441,84.9653,84.7441,84.8018,6872.0
2021-04-13 10:40:00,88.22,88.39,88.22,88.29,8000.0,84.8499,85.0134,84.8499,84.9173,8000.0
2021-04-13 10:50:00,88.26,88.26,88.0,88.08,9472.0,84.8884,84.8884,84.6383,84.7153,9472.0
2021-04-13 11:00:00,88.12,88.19,88.03,88.14,11544.0,84.7538,84.8211,84.6672,84.773,11544.0
2021-04-13 11:10:00,88.03,88.06,87.8,88.06,5200.0,84.6672,84.696,84.446,84.696,5200.0
2021-04-13 11:20:00,88.18,88.29,88.18,88.29,3252.0,84.8115,84.9173,84.8115,84.9173,3252.0
2021-04-13 11:30:00,88.31,88.33,88.07,88.11,5212.0,84.9365,84.9557,84.7057,84.7441,5212.0
2021-04-13 11:40:00,88.02,88.13,88.02,88.07,3632.0,84.6576,84.7634,84.6576,84.7057,3632.0
2021-04-13 11:50:00,88.13,88.25,88.13,88.25,2484.0,84.7634,84.8788,84.7634,84.8788,2484.0
2021-04-13 12:00:00,88.26,88.31,88.21,88.27,5200.0,84.8884,84.9365,84.8403,84.898,5200.0
2021-04-13 12:10:00,88.25,88.3,88.22,88.22,2400.0,84.8788,84.9269,84.8499,84.8499,2400.0
2021-04-13 12:20:00,88.35,88.35,88.22,88.22,2400.0,84.975,84.975,84.8499,84.8499,2400.0
2021-04-13 12:30:00,88.19,88.19,88.12,88.19,2976.0,84.8211,84.8211,84.7538,84.8211,2976.0
2021-04-13 12:40:00,88.1,88.12,88.08,88.12,1640.0,84.7345,84.7538,84.7153,84.7538,1640.0
2021-04-13 12:50:00,88.11,88.11,88.0,88.0,1200.0,84.7441,84.7441,84.6383,84.6383,1200.0
2021-04-13 13:00:00,87.97,88.14,87.97,88.14,9260.0,84.6095,84.773,84.6095,84.773,9260.0
2021-04-13 13:10:00,88.13,88.26,88.13,88.23,2000.0,84.7634,84.8884,84.7634,84.8595,2000.0
2021-04-13 13:20:00,88.24,88.26,88.19,88.19,5200.0,84.8692,84.8884,84.8211,84.8211,5200.0
2021-04-13 13:30:00,88.22,88.29,88.22,88.29,3096.0,84.8499,84.9173,84.8499,84.9173,3096.0
2021-04-13 13:40:00,88.3,88.4,88.29,88.29,5096.0,84.9269,85.0231,84.9173,84.9173,5096.0
2021-04-13 13:50:00,88.34,88.37,88.34,88.37,1600.0,84.9653,84.9942,84.9653,84.9942,1600.0
2021-04-13 14:00:00,88.41,88.42,88.34,88.34,5200.0,85.0327,85.0423,84.9653,84.9653,5200.0
2021-04-13 14:10:00,88.35,88.45,88.28,88.44,8960.0,84.975,85.0711,84.9076,85.0615,8960.0
2021-04-13 14:20:00,88.42,88.48,88.42,88.48,2400.0,85.0423,85.1,85.0423,85.1,2400.0
2021-04-13 14:30:00,88.52,88.54,88.46,88.48,15156.0,85.1385,85.1577,85.0808,85.1,15156.0
2021-04-13 14:40:00,88.48,88.61,88.43,88.57,16848.0,85.1,85.225,85.0519,85.1866,16848.0
2021-04-13 14:50:00,88.6,88.76,88.53,88.76,6220.0,85.2154,85.3693,85.1481,85.3693,6220.0
2021-04-13 15:00:00,88.76,88.77,88.71,88.77,8000.0,85.3693,85.3789,85.3212,85.3789,8000.0
2021-04-13 15:10:00,88.78,88.98,88.78,88.92,14008.0,85.3885,85.5809,85.3885,85.5232,14008.0
2021-04-13 15:20:00,88.96,88.96,88.89,88.89,10860.0,85.5617,85.5617,85.4943,85.4943,10860.0
2021-04-13 15:30:00,88.9,88.96,88.85,88.89,20976.0,85.504,85.5617,85.4559,85.4943,20976.0
2021-04-13 15:40:00,88.88,88.95,88.86,88.87,21600.0,85.4847,85.552,85.4655,85.4751,21600.0
2021-04-13 15:50:00,88.87,88.93,88.81,88.87,66332.0,85.4751,85.5328,85.4174,85.4751,66332.0
2021-04-14 09:30:00,88.89,89.17,88.65,88.96,19056.0,85.4943,85.7636,85.2635,85.5617,19056.0
2021-04-14 09:40:00,88.97,89.11,88.96,88.99,5984.0,85.5713,85.7059,85.5617,85.5905,5984.0
2021-04-14 09:50:00,88.99,89.09,88.93,88.97,3096.0,85.5905,85.6867,85.5328,85.5713,3096.0
2021-04-14 10:00:00,89.07,89.07,88.73,88.73,3260.0,85.6675,85.6675,85.3404,85.3404,3260.0
2021-04-14 10:10:00,88.77,88.84,88.76,88.76,2800.0,85.3789,85.4462,85.3693,85.3693,2800.0
2021-04-14 10:20:00,88.81,88.82,88.65,88.82,9448.0,85.4174,85.427,85.2635,85.427,9448.0
2021-04-14 10:30:00,88.75,88.8,88.71,88.8,5356.0,85.3597,85.4078,85.3212,85.4078,5356.0
2021-04-14 10:40:00,88.67,88.76,88.56,88.56,9152.0,85.2827,85.3693,85.1769,85.1769,9152.0
2021-04-14 10:50:00,88.55,88.68,88.55,88.55,5600.0,85.1673,85.2924,85.1673,85.1673,5600.0
2021-04-14 11:00:00,88.54,88.76,88.54,88.75,3156.0,85.1577,85.3693,85.1577,85.3597,3156.0
2021-04-14 11:10:00,88.62,88.67,88.5,88.5,2400.0,85.2346,85.2827,85.1192,85.1192,2400.0
2021-04-14 11:20:00,88.53,88.53,88.34,88.51,6400.0,85.1481,85.1481,84.9653,85.1289,6400.0
2021-04-14 11:30:00,88.48,88.48,88.24,88.24,8188.0,85.1,85.1,84.8692,84.8692,8188.0
2021-04-14 11:40:00,88.24,88.41,88.06,88.13,7244.0,84.8692,85.0327,84.696,84.7634,7244.0
2021-04-14 11:50:00,88.13,88.13,87.88,87.97,9280.0,84.7634,84.7634,84.5229,84.6095,9280.0
2021-04-14 12:00:00,87.88,88.12,87.87,88.12,3600.0,84.5229,84.7538,84.5133,84.7538,3600.0
2021-04-14 12:10:00,87.99,87.99,87.74,87.74,4000.0,84.6287,84.6287,84.3883,84.3883,4000.0
2021-04-14 12:20:00,87.81,87.86,87.65,87.65,8176.0,84.4556,84.5037,84.3017,84.3017,8176.0
2021-04-14 12:30:00,87.71,87.9,87.7,87.85,9648.0,84.3594,84.5422,84.3498,84.4941,9648.0
2021-04-14 12:40:00,87.96,87.96,87.84,87.84,7200.0,84.5999,84.5999,84.4844,84.4844,7200.0
2021-04-14 12:50:00,87.89,87.89,87.73,87.74,7700.0,84.5325,84.5325,84.3786,84.3883,7700.0
2021-04-14 13:00:00,87.69,87.83,87.64,87.64,4888.0,84.3402,84.4748,84.2921,84.2921,4888.0
2021-04-14 13:10:00,87.64,87.74,87.64,87.73,18800.0,84.2921,84.3883,84.2921,84.3786,18800.0
2021-04-14 13:20:00,87.73,87.76,87.53,87.53,42228.0,84.3786,84.4075,84.1863,84.1863,42228.0
2021-04-14 13:30:00,87.56,87.74,87.56,87.67,27640.0,84.2151,84.3883,84.2151,84.3209,27640.0
2021-04-14 13:40:00,87.64,87.7,87.59,87.6,12624.0,84.2921,84.3498,84.244,84.2536,12624.0
2021-04-14 13:50:00,87.64,87.75,87.58,87.58,19348.0,84.2921,84.3979,84.2344,84.2344,19348.0
2021-04-14 14:00:00,87.55,87.75,87.55,87.63,37840.0,84.2055,84.3979,84.2055,84.2825,37840.0
2021-04-14 14:10:00,87.63,87.9,87.63,87.76,21304.0,84.2825,84.5422,84.2825,84.4075,21304.0
2021-04-14 14:20:00,87.85,88.09,87.77,88.01,49600.0,84.4941,84.7249,84.4171,84.648,49600.0
2021-04-14 14:30:00,87.97,88.13,87.92,87.92,13932.0,84.6095,84.7634,84.5614,84.5614,13932.0
2021-04-14 14:40:00,87.96,87.96,87.64,87.67,5788.0,84.5999,84.5999,84.2921,84.3209,5788.0
2021-04-14 14:50:00,87.64,87.64,87.41,87.42,11916.0,84.2921,84.2921,84.0709,84.0805,11916.0
2021-04-14 15:00:00,87.32,87.56,87.3,87.42,17332.0,83.9843,84.2151,83.9651,84.0805,17332.0
2021-04-14 15:10:00,87.47,87.58,87.44,87.46,13600.0,84.1286,84.2344,84.0997,84.119,13600.0
2021-04-14 15:20:00,87.41,87.57,87.33,87.55,21208.0,84.0709,84.2248,83.9939,84.2055,21208.0
2021-04-14 15:30:00,87.54,87.59,87.38,87.47,19168.0,84.1959,84.244,84.042,84.1286,19168.0
2021-04-14 15:40:00,87.4,87.46,87.17,87.17,34016.0,84.0613,84.119,83.84,83.84,34016.0
2021-04-14 15:50:00,87.22,87.52,87.2,87.52,82260.0,83.8881,84.1767,83.8689,84.1767,82260.0
2021-04-15 09:30:00,88.36,88.54,87.97,88.05,18348.0,84.9846,85.1577,84.6095,84.6864,18348.0
2021-04-15 09:40:00,88.36,88.38,88.19,88.33,9708.0,84.9846,85.0038,84.8211,84.9557,9708.0
2021-04-15 09:50:00,88.11,88.33,88.11,88.32,6600.0,84.7441,84.9557,84.7441,84.9461,6600.0
2021-04-15 10:00:00,88.29,88.29,88.12,88.2,13452.0,84.9173,84.9173,84.7538,84.8307,13452.0
2021-04-15 10:10:00,88.2,88.36,88.19,88.29,3200.0,84.8307,84.9846,84.8211,84.9173,3200.0
2021-04-15 10:20:00,88.25,88.32,88.25,88.25,4072.0,84.8788,84.9461,84.8788,84.8788,4072.0
2021-04-15 10:30:00,88.29,88.44,88.23,88.44,10680.0,84.9173,85.0615,84.8595,85.0615,10680.0
2021-04-15 10:40:00,88.5,88.51,88.35,88.43,29224.0,85.1192,85.1289,84.975,85.0519,29224.0
2021-04-15 10:50:00,88.38,88.43,88.23,88.38,12888.0,85.0038,85.0519,84.8595,85.0038,12888.0
2021-04-15 11:00:00,88.38,88.43,88.36,88.36,8856.0,85.0038,85.0519,84.9846,84.9846,8856.0
2021-04-15 11:10:00,88.31,88.34,88.31,88.34,1600.0,84.9365,84.9653,84.9365,84.9653,1600.0
2021-04-15 11:20:00,88.33,88.34,88.16,88.27,20604.0,84.9557,84.9653,84.7922,84.898,20604.0
2021-04-15 11:30:00,88.27,88.38,88.27,88.32,5740.0,84.898,85.0038,84.898,84.9461,5740.0
2021-04-15 11:40:00,88.27,88.27,88.11,88.11,8400.0,84.898,84.898,84.7441,84.7441,8400.0
2021-04-15 11:50:00,88.02,88.02,87.88,87.89,3024.0,84.6576,84.6576,84.5229,84.5325,3024.0
2021-04-15 12:00:00,87.89,87.98,87.88,87.98,5132.0,84.5325,84.6191,84.5229,84.6191,5132.0
2021-04-15 12:10:00,88.04,88.14,88.04,88.14,2000.0,84.6768,84.773,84.6768,84.773,2000.0
2021-04-15 12:20:00,88.05,88.28,88.05,88.24,5696.0,84.6864,84.9076,84.6864,84.8692,5696.0
2021-04-15 12:30:00,88.34,88.39,88.25,88.25,16120.0,84.9653,85.0134,84.8788,84.8788,16120.0
2021-04-15 12:40:00,88.26,88.39,88.26,88.3,6452.0,84.8884,85.0134,84.8884,84.9269,6452.0
2021-04-15 12:50:00,88.31,88.33,88.23,88.31,11744.0,84.9365,84.9557,84.8595,84.9365,11744.0
2021-04-15 13:00:00,88.28,88.4,88.28,88.28,3364.0,84.9076,85.0231,84.9076,84.9076,3364.0
2021-04-15 13:10:00,88.29,88.29,88.13,88.13,1200.0,84.9173,84.9173,84.7634,84.7634,1200.0
2021-04-15 13:20:00,88.2,88.26,88.2,88.21,3344.0,84.8307,84.8884,84.8307,84.8403,3344.0
2021-04-15 13:30:00,88.25,88.31,88.23,88.31,7000.0,84.8788,84.9365,84.8595,84.9365,7000.0
2021-04-15 13:40:00,88.32,88.32,88.19,88.19,4532.0,84.9461,84.9461,84.8211,84.8211,4532.0
2021-04-15 13:50:00,88.13,88.22,88.11,88.19,8400.0,84.7634,84.8499,84.7441,84.8211,8400.0
2021-04-15 14:00:00,88.08,88.08,87.97,87.97,3984.0,84.7153,84.7153,84.6095,84.6095,3984.0
2021-04-15 14:10:00,87.9,87.9,87.72,87.76,11600.0,84.5422,84.5422,84.369,84.4075,11600.0
2021-04-15 14:20:00,87.74,87.97,87.74,87.89,2000.0,84.3883,84.6095,84.3883,84.5325,2000.0
2021-04-15 14:30:00,87.97,88.0,87.94,88.0,2580.0,84.6095,84.6383,84.5806,84.6383,2580.0
2021-04-15 14:40:00,87.99,88.01,87.92,87.98,3228.0,84.6287,84.648,84.5614,84.6191,3228.0
2021-04-15 14:50:00,87.99,88.02,87.8,87.8,7044.0,84.6287,84.6576,84.446,84.446,7044.0
2021-04-15 15:00:00,87.8,87.89,87.7,87.79,13200.0,84.446,84.5325,84.3498,84.4364,13200.0
2021-04-15 15:10:00,87.77,87.8,87.67,87.69,14404.0,84.4171,84.446,84.3209,84.3402,14404.0
2021-04-15 15:20:00,87.72,87.73,87.56,87.69,35960.0,84.369,84.3786,84.2151,84.3402,35960.0
2021-04-15 15:30:00,87.74,88.05,87.74,87.98,27420.0,84.3883,84.6864,84.3883,84.6191,27420.0
2021-04-15 15:40:00,87.98,88.03,87.91,88.02,16312.0,84.6191,84.6672,84.5518,84.6576,16312.0
2021-04-15 15:50:00,87.97,88.07,87.79,87.86,82400.0,84.6095,84.7057,84.4364,84.5037,82400.0
2021-04-16 09:30:00,88.3,88.63,88.3,88.63,98988.0,84.9269,85.2443,84.9269,85.2443,98988.0
2021-04-16 09:40:00,88.59,88.59,88.56,88.58,2264.0,85.2058,85.2058,85.1769,85.1962,2264.0
2021-04-16 09:50:00,88.43,88.56,88.43,88.56,6848.0,85.0519,85.1769,85.0519,85.1769,6848.0
2021-04-16 10:00:00,88.36,88.36,88.11,88.26,11704.0,84.9846,84.9846,84.7441,84.8884,11704.0
2021-04-16 10:10:00,88.14,88.25,87.98,87.98,4576.0,84.773,84.8788,84.6191,84.6191,4576.0
2021-04-16 10:20:00,87.9,88.09,87.75,87.81,9952.0,84.5422,84.7249,84.3979,84.4556,9952.0
2021-04-16 10:30:00,87.78,87.91,87.61,87.61,14012.0,84.4267,84.5518,84.2632,84.2632,14012.0
2021-04-16 10:40:00,87.81,87.88,87.37,87.4,27468.0,84.4556,84.5229,84.0324,84.0613,27468.0
2021-04-16 10:50:00,87.53,87.71,87.35,87.69,26172.0,84.1863,84.3594,84.0132,84.3402,26172.0
2021-04-16 11:00:00,87.71,87.97,87.67,87.92,6000.0,84.3594,84.6095,84.3209,84.5614,6000.0
2021-04-16 11:10:00,87.91,88.04,87.83,87.89,9360.0,84.5518,84.6768,84.4748,84.5325,9360.0
2021-04-16 11:20:00,87.91,87.91,87.64,87.64,10000.0,84.5518,84.5518,84.2921,84.2921,10000.0
2021-04-16 11:30:00,87.71,87.76,87.64,87.68,4152.0,84.3594,84.4075,84.2921,84.3306,4152.0
2021-04-16 11:40:00,87.75,87.79,87.63,87.72,4400.0,84.3979,84.4364,84.2825,84.369,4400.0
2021-04-16 11:50:00,87.79,87.99,87.79,87.94,6280.0,84.4364,84.6287,84.4364,84.5806,6280.0
2021-04-16 12:00:00,88.0,88.04,87.94,88.03,7248.0,84.6383,84.6768,84.5806,84.6672,7248.0
2021-04-16 12:10:00,88.01,88.01,87.95,87.96,2000.0,84.648,84.648,84.5902,84.5999,2000.0
2021-04-16 12:20:00,87.89,88.03,87.89,87.98,2868.0,84.5325,84.6672,84.5325,84.6191,2868.0
2021-04-16 12:30:00,87.94,87.94,87.86,87.86,2000.0,84.5806,84.5806,84.5037,84.5037,2000.0
2021-04-16 12:40:00,87.91,87.98,87.87,87.91,9112.0,84.5518,84.6191,84.5133,84.5518,9112.0
2021-04-16 12:50:00,87.82,87.85,87.74,87.75,12416.0,84.4652,84.4941,84.3883,84.3979,12416.0
2021-04-16 13:00:00,87.73,87.75,87.45,87.68,68240.0,84.3786,84.3979,84.1093,84.3306,68240.0
2021-04-16 13:10:00,87.75,87.75,87.65,87.73,9600.0,84.3979,84.3979,84.3017,84.3786,9600.0
2021-04-16 13:20:00,87.8,87.8,87.64,87.71,8736.0,84.446,84.446,84.2921,84.3594,8736.0
2021-04-16 13:30:00,87.64,87.71,87.58,87.58,4256.0,84.2921,84.3594,84.2344,84.2344,4256.0
2021-04-16 13:40:00,87.64,87.7,87.57,87.68,9896.0,84.2921,84.3498,84.2248,84.3306,9896.0
2021-04-16 13:50:00,87.71,87.82,87.71,87.73,7112.0,84.3594,84.4652,84.3594,84.3786,7112.0
2021-04-16 14:00:00,87.75,87.88,87.75,87.83,14828.0,84.3979,84.5229,84.3979,84.4748,14828.0
2021-04-16 14:10:00,87.8,87.91,87.78,87.78,9432.0,84.446,84.5518,84.4267,84.4267,9432.0
2021-04-16 14:20:00,87.8,87.92,87.8,87.84,5760.0,84.446,84.5614,84.446,84.4844,5760.0
2021-04-16 14:30:00,87.85,87.89,87.8,87.89,5600.0,84.4941,84.5325,84.446,84.5325,5600.0
2021-04-16 14:40:00,87.88,87.92,87.72,87.72,4200.0,84.5229,84.5614,84.369,84.369,4200.0
2021-04-16 14:50:00,87.72,87.79,87.64,87.77,5200.0,84.369,84.4364,84.2921,84.4171,5200.0
2021-04-16 15:00:00,87.82,87.82,87.69,87.82,5804.0,84.4652,84.4652,84.3402,84.4652,5804.0
2021-04-16 15:10:00,87.82,87.97,87.69,87.69,6908.0,84.4652,84.6095,84.3402,84.3402,6908.0
2021-04-16 15:20:00,87.74,87.83,87.73,87.74,12800.0,84.3883,84.4748,84.3786,84.3883,12800.0
2021-04-16 15:30:00,87.77,87.98,87.77,87.94,28208.0,84.4171,84.6191,84.4171,84.5806,28208.0
2021-04-16 15:40:00,87.94,87.94,87.73,87.74,16404.0,84.5806,84.5806,84.3786,84.3883,16404.0
2021-04-16 15:50:00,87.77,87.95,87.44,87.63,128168.0,84.4171,84.5902,84.0997,84.2825,128168.0
2021-04-19 09:30:00,87.23,87.28,86.67,86.67,26000.0,83.8977,83.9458,83.3591,83.3591,26000.0
2021-04-19 09:40:00,86.82,86.92,86.53,86.6,14800.0,83.5034,83.5996,83.2245,83.2918,14800.0
2021-04-19 09:50:00,86.46,86.64,86.41,86.45,44204.0,83.1572,83.3303,83.1091,83.1475,44204.0
2021-04-19 10:00:00,86.45,86.45,85.8,85.98,20620.0,83.1475,83.1475,82.5224,82.6955,20620.0
2021-04-19 10:10:00,85.85,86.03,85.75,85.81,26912.0,82.5705,82.7436,82.4743,82.532,26912.0
2021-04-19 10:20:00,85.82,86.17,85.82,86.11,27992.0,82.5416,82.8782,82.5416,82.8205,27992.0
2021-04-19 10:30:00,86.07,86.16,85.85,86.08,15484.0,82.7821,82.8686,82.5705,82.7917,15484.0
2021-04-19 10:40:00,86.15,86.22,86.03,86.06,11624.0,82.859,82.9263,82.7436,82.7724,11624.0
2021-04-19 10:50:00,86.09,86.26,86.08,86.23,23960.0,82.8013,82.9648,82.7917,82.9359,23960.0
2021-04-19 11:00:00,86.29,86.34,86.07,86.23,10480.0,82.9937,83.0417,82.7821,82.9359,10480.0
2021-04-19 11:10:00,86.27,86.27,86.02,86.25,12152.0,82.9744,82.9744,82.734,82.9552,12152.0
2021-04-19 11:20:00,86.21,86.21,86.0,86.03,10624.0,82.9167,82.9167,82.7147,82.7436,10624.0
2021-04-19 11:30:00,86.0,86.0,85.8,85.88,7800.0,82.7147,82.7147,82.5224,82.5993,7800.0
2021-04-19 11:40:00,85.87,85.95,85.59,85.61,15048.0,82.5897,82.6666,82.3204,82.3396,15048.0
2021-04-19 11:50:00,85.71,85.74,85.64,85.69,10092.0,82.4358,82.4647,82.3685,82.4166,10092.0
2021-04-19 12:00:00,85.62,85.66,85.48,85.59,12640.0,82.3493,82.3877,82.2146,82.3204,12640.0
2021-04-19 12:10:00,85.77,85.79,85.66,85.74,4456.0,82.4935,82.5128,82.3877,82.4647,4456.0
2021-04-19 12:20:00,85.74,85.83,85.61,85.64,12400.0,82.4647,82.5512,82.3396,82.3685,12400.0
2021-04-19 12:30:00,85.62,85.71,85.54,85.55,6960.0,82.3493,82.4358,82.2723,82.2819,6960.0
2021-04-19 12:40:00,85.47,85.64,85.46,85.64,5904.0,82.205,82.3685,82.1954,82.3685,5904.0
2021-04-19 12:50:00,85.58,85.73,85.58,85.72,4820.0,82.3108,82.455,82.3108,82.4454,4820.0
2021-04-19 13:00:00,85.67,85.76,85.63,85.7,9296.0,82.3973,82.4839,82.3589,82.4262,9296.0
2021-04-19 13:10:00,85.83,85.94,85.83,85.91,3600.0,82.5512,82.657,82.5512,82.6282,3600.0
2021-04-19 13:20:00,85.87,85.89,85.83,85.89,3208.0,82.5897,82.6089,82.5512,82.6089,3208.0
2021-04-19 13:30:00,85.82,85.82,85.72,85.75,6396.0,82.5416,82.5416,82.4454,82.4743,6396.0
2021-04-19 13:40:00,85.74,85.8,85.7,85.77,27336.0,82.4647,82.5224,82.4262,82.4935,27336.0
2021-04-19 13:50:00,85.78,85.95,85.68,85.88,18176.0,82.5031,82.6666,82.407,82.5993,18176.0
2021-04-19 14:00:00,85.75,85.8,85.65,85.67,13428.0,82.4743,82.5224,82.3781,82.3973,13428.0
2021-04-19 14:10:00,85.7,85.87,85.7,85.87,19484.0,82.4262,82.5897,82.4262,82.5897,19484.0
2021-04-19 14:20:00,85.88,85.98,85.85,85.87,10716.0,82.5993,82.6955,82.5705,82.5897,10716.0
2021-04-19 14:30:00,85.84,85.87,85.71,85.77,9776.0,82.5608,82.5897,82.4358,82.4935,9776.0
2021-04-19 14:40:00,85.78,85.83,85.67,85.73,10000.0,82.5031,82.5512,82.3973,82.455,10000.0
2021-04-19 14:50:00,85.7,85.84,85.7,85.84,7520.0,82.4262,82.5608,82.4262,82.5608,7520.0
2021-04-19 15:00:00,85.85,85.98,85.83,85.93,3600.0,82.5705,82.6955,82.5512,82.6474,3600.0
2021-04-19 15:10:00,85.94,85.99,85.89,85.89,3620.0,82.657,82.7051,82.6089,82.6089,3620.0
2021-04-19 15:20:00,85.94,86.07,85.82,86.06,13320.0,82.657,82.7821,82.5416,82.7724,13320.0
2021-04-19 15:30:00,86.09,86.16,85.98,86.16,48012.0,82.8013,82.8686,82.6955,82.8686,48012.0
2021-04-19 15:40:00,86.15,86.2,85.98,85.98,14180.0,82.859,82.9071,82.6955,82.6955,14180.0
2021-04-19 15:50:00,85.95,86.11,85.92,86.0,110396.0,82.6666,82.8205,82.6378,82.7147,110396.0
2021-04-20 09:30:00,86.23,86.39,85.76,86.15,35156.0,82.9359,83.0898,82.4839,82.859,35156.0
2021-04-20 09:40:00,86.11,86.11,86.09,86.09,1584.0,82.8205,82.8205,82.8013,82.8013,1584.0
2021-04-20 09:50:00,86.09,86.3,86.08,86.3,8412.0,82.8013,83.0033,82.7917,83.0033,8412.0
2021-04-20 10:00:00,86.37,86.5,86.27,86.45,21668.0,83.0706,83.1956,82.9744,83.1475,21668.0
2021-04-20 10:10:00,86.5,86.5,86.2,86.22,3600.0,83.1956,83.1956,82.9071,82.9263,3600.0
2021-04-20 10:20:00,86.24,86.25,85.97,85.97,7204.0,82.9456,82.9552,82.6859,82.6859,7204.0
2021-04-20 10:30:00,85.8,85.89,85.63,85.83,10824.0,82.5224,82.6089,82.3589,82.5512,10824.0
2021-04-20 10:40:00,85.63,85.68,85.46,85.59,5800.0,82.3589,82.407,82.1954,82.3204,5800.0
2021-04-20 10:50:00,85.39,85.53,85.31,85.39,7200.0,82.128,82.2627,82.0511,82.128,7200.0
2021-04-20 11:00:00,85.37,85.41,85.26,85.26,7032.0,82.1088,82.1473,82.003,82.003,7032.0
2021-04-20 11:10:00,85.25,85.27,85.07,85.15,6140.0,81.9934,82.0126,81.8203,81.8972,6140.0
2021-04-20 11:20:00,85.14,85.19,85.02,85.19,6800.0,81.8876,81.9357,81.7722,81.9357,6800.0
2021-04-20 11:30:00,85.15,85.15,84.95,85.03,7244.0,81.8972,81.8972,81.7048,81.7818,7244.0
2021-04-20 11:40:00,84.95,85.07,84.95,85.02,10072.0,81.7048,81.8203,81.7048,81.7722,10072.0
2021-04-20 11:50:00,85.05,85.24,85.05,85.24,10304.0,81.801,81.9838,81.801,81.9838,10304.0
2021-04-20 12:00:00,85.3,85.34,85.17,85.18,8280.0,82.0415,82.0799,81.9164,81.9261,8280.0
2021-04-20 12:10:00,85.14,85.23,85.14,85.23,3200.0,81.8876,81.9742,81.8876,81.9742,3200.0
2021-04-20 12:20:00,85.26,85.29,85.23,85.23,4400.0,82.003,82.0319,81.9742,81.9742,4400.0
2021-04-20 12:30:00,85.23,85.28,85.05,85.1,37356.0,81.9742,82.0222,81.801,81.8491,37356.0
2021-04-20 12:40:00,85.01,85.01,84.93,84.94,5200.0,81.7626,81.7626,81.6856,81.6952,5200.0
2021-04-20 12:50:00,84.99,85.03,84.98,85.0,8760.0,81.7433,81.7818,81.7337,81.7529,8760.0
2021-04-20 13:00:00,85.01,85.01,84.88,84.96,8968.0,81.7626,81.7626,81.6375,81.7145,8968.0
2021-04-20 13:10:00,84.9,85.0,84.9,85.0,7924.0,81.6568,81.7529,81.6568,81.7529,7924.0
2021-04-20 13:20:00,84.99,85.04,84.85,84.88,9420.0,81.7433,81.7914,81.6087,81.6375,9420.0
2021-04-20 13:30:00,84.86,84.91,84.8,84.8,8000.0,81.6183,81.6664,81.5606,81.5606,8000.0
2021-04-20 13:40:00,84.88,84.9,84.83,84.88,1600.0,81.6375,81.6568,81.5894,81.6375,1600.0
2021-04-20 13:50:00,84.91,85.0,84.86,85.0,7876.0,81.6664,81.7529,81.6183,81.7529,7876.0
2021-04-20 14:00:00,85.0,85.12,84.97,85.08,6000.0,81.7529,81.8684,81.7241,81.8299,6000.0
2021-04-20 14:10:00,85.07,85.17,84.97,85.13,10400.0,81.8203,81.9164,81.7241,81.878,10400.0
2021-04-20 14:20:00,85.18,85.2,85.07,85.1,11600.0,81.9261,81.9453,81.8203,81.8491,11600.0
2021-04-20 14:30:00,85.06,85.12,85.05,85.11,10040.0,81.8106,81.8684,81.801,81.8587,10040.0
2021-04-20 14:40:00,85.1,85.21,85.1,85.21,6536.0,81.8491,81.9549,81.8491,81.9549,6536.0
2021-04-20 14:50:00,85.17,85.24,85.03,85.11,9212.0,81.9164,81.9838,81.7818,81.8587,9212.0
2021-04-20 15:00:00,85.17,85.33,85.12,85.27,6444.0,81.9164,82.0703,81.8684,82.0126,6444.0
2021-04-20 15:10:00,85.28,85.43,85.28,85.38,6176.0,82.0222,82.1665,82.0222,82.1184,6176.0
2021-04-20 15:20:00,85.38,85.45,85.36,85.44,11192.0,82.1184,82.1857,82.0992,82.1761,11192.0
2021-04-20 15:30:00,85.41,85.56,85.41,85.53,22064.0,82.1473,82.2915,82.1473,82.2627,22064.0
2021-04-20 15:40:00,85.63,85.66,85.49,85.51,27468.0,82.3589,82.3877,82.2242,82.2435,27468.0
2021-04-20 15:50:00,85.51,85.53,85.37,85.42,75040.0,82.2435,82.2627,82.1088,82.1569,75040.0
2021-04-21 09:30:00,86.04,86.77,85.89,85.89,52088.0,82.7532,83.4553,82.6089,82.6089,52088.0
2021-04-21 09:40:00,85.91,86.16,85.74,86.16,15268.0,82.6282,82.8686,82.4647,82.8686,15268.0
2021-04-21 09:50:00,86.35,86.35,86.1,86.1,12804.0,83.0514,83.0514,82.8109,82.8109,12804.0
2021-04-21 10:00:00,86.2,86.25,85.88,86.2,67276.0,82.9071,82.9552,82.5993,82.9071,67276.0
2021-04-21 10:10:00,86.25,86.36,86.2,86.33,12164.0,82.9552,83.061,82.9071,83.0321,12164.0
2021-04-21 10:20:00,86.31,86.62,86.3,86.55,55124.0,83.0129,83.3111,83.0033,83.2437,55124.0
2021-04-21 10:30:00,86.48,86.48,86.36,86.39,13756.0,83.1764,83.1764,83.061,83.0898,13756.0
2021-04-21 10:40:00,86.36,86.45,86.27,86.39,11196.0,83.061,83.1475,82.9744,83.0898,11196.0
2021-04-21 10:50:00,86.35,86.57,86.32,86.57,12548.0,83.0514,83.263,83.0225,83.263,12548.0
2021-04-21 11:00:00,86.55,86.66,86.48,86.61,12708.0,83.2437,83.3495,83.1764,83.3014,12708.0
2021-04-21 11:10:00,86.58,86.58,86.41,86.42,19668.0,83.2726,83.2726,83.1091,83.1187,19668.0
2021-04-21 11:20:00,86.44,86.46,86.39,86.39,13660.0,83.1379,83.1572,83.0898,83.0898,13660.0
2021-04-21 11:30:00,86.4,86.47,86.32,86.32,7704.0,83.0995,83.1668,83.0225,83.0225,7704.0
2021-04-21 11:40:00,86.36,86.41,86.36,86.39,6400.0,83.061,83.1091,83.061,83.0898,6400.0
2021-04-21 11:50:00,86.49,86.58,86.47,86.56,11208.0,83.186,83.2726,83.1668,83.2533,11208.0
2021-04-21 12:00:00,86.62,86.63,86.52,86.58,15764.0,83.3111,83.3207,83.2149,83.2726,15764.0
2021-04-21 12:10:00,86.61,86.77,86.6,86.7,15904.0,83.3014,83.4553,83.2918,83.388,15904.0
2021-04-21 12:20:00,86.7,86.7,86.6,86.67,12800.0,83.388,83.388,83.2918,83.3591,12800.0
2021-04-21 12:30:00,86.67,86.71,86.66,86.67,6788.0,83.3591,83.3976,83.3495,83.3591,6788.0
2021-04-21 12:40:00,86.64,86.65,86.61,86.65,3516.0,83.3303,83.3399,83.3014,83.3399,3516.0
2021-04-21 12:50:00,86.65,86.78,86.63,86.71,7140.0,83.3399,83.4649,83.3207,83.3976,7140.0
2021-04-21 13:00:00,86.74,86.76,86.65,86.73,15172.0,83.4265,83.4457,83.3399,83.4168,15172.0
2021-04-21 13:10:00,86.75,86.79,86.71,86.71,13396.0,83.4361,83.4746,83.3976,83.3976,13396.0
2021-04-21 13:20:00,86.74,86.84,86.73,86.81,9652.0,83.4265,83.5226,83.4168,83.4938,9652.0
2021-04-21 13:30:00,86.79,86.85,86.75,86.84,10800.0,83.4746,83.5323,83.4361,83.5226,10800.0
2021-04-21 13:40:00,86.85,86.91,86.79,86.84,11632.0,83.5323,83.59,83.4746,83.5226,11632.0
2021-04-21 13:50:00,86.9,86.95,86.87,86.89,7600.0,83.5804,83.6284,83.5515,83.5707,7600.0
2021-04-21 14:00:00,86.91,86.92,86.85,86.85,11444.0,83.59,83.5996,83.5323,83.5323,11444.0
2021-04-21 14:10:00,86.83,86.88,86.76,86.81,12940.0,83.513,83.5611,83.4457,83.4938,12940.0
2021-04-21 14:20:00,86.77,86.85,86.69,86.7,21976.0,83.4553,83.5323,83.3784,83.388,21976.0
2021-04-21 14:30:00,86.78,86.94,86.78,86.89,5716.0,83.4649,83.6188,83.4649,83.5707,5716.0
2021-04-21 14:40:00,86.91,86.91,86.75,86.86,16316.0,83.59,83.59,83.4361,83.5419,16316.0
2021-04-21 14:50:00,86.89,86.89,86.82,86.89,16832.0,83.5707,83.5707,83.5034,83.5707,16832.0
2021-04-21 15:00:00,86.89,86.89,86.74,86.79,10832.0,83.5707,83.5707,83.4265,83.4746,10832.0
2021-04-21 15:10:00,86.79,86.88,86.78,86.88,8676.0,83.4746,83.5611,83.4649,83.5611,8676.0
2021-04-21 15:20:00,86.89,87.02,86.89,86.91,17188.0,83.5707,83.6958,83.5707,83.59,17188.0
2021-04-21 15:30:00,86.93,87.17,86.93,87.07,18984.0,83.6092,83.84,83.6092,83.7439,18984.0
2021-04-21 15:40:00,87.04,87.06,86.95,87.0,21092.0,83.715,83.7342,83.6284,83.6765,21092.0
2021-04-21 15:50:00,87.03,87.08,86.78,86.89,122664.0,83.7054,83.7535,83.4649,83.5707,122664.0
2021-04-22 09:30:00,86.51,86.81,86.13,86.17,40476.0,83.2053,83.4938,82.8398,82.8782,40476.0
2021-04-22 09:40:00,86.17,86.67,86.17,86.67,6400.0,82.8782,83.3591,82.8782,83.3591,6400.0
2021-04-22 09:50:00,86.87,87.09,86.87,87.07,3200.0,83.5515,83.7631,83.5515,83.7439,3200.0
2021-04-22 10:00:00,86.92,87.07,86.76,86.89,6588.0,83.5996,83.7439,83.4457,83.5707,6588.0
2021-04-22 10:10:00,86.88,87.19,86.87,86.98,10236.0,83.5611,83.8593,83.5515,83.6573,10236.0
2021-04-22 10:20:00,87.05,87.05,86.89,86.89,7628.0,83.7246,83.7246,83.5707,83.5707,7628.0
2021-04-22 10:30:00,87.09,87.57,87.09,87.56,10268.0,83.7631,84.2248,83.7631,84.2151,10268.0
2021-04-22 10:40:00,87.56,87.56,87.33,87.33,3740.0,84.2151,84.2151,83.9939,83.9939,3740.0
2021-04-22 10:50:00,87.17,87.48,87.17,87.46,7920.0,83.84,84.1382,83.84,84.119,7920.0
2021-04-22 11:00:00,87.51,87.61,87.49,87.61,4424.0,84.1671,84.2632,84.1478,84.2632,4424.0
2021-04-22 11:10:00,87.55,87.63,87.55,87.63,2260.0,84.2055,84.2825,84.2055,84.2825,2260.0
2021-04-22 11:20:00,87.61,87.66,87.56,87.6,2400.0,84.2632,84.3113,84.2151,84.2536,2400.0
2021-04-22 11:30:00,87.64,87.75,87.52,87.75,3540.0,84.2921,84.3979,84.1767,84.3979,3540.0
2021-04-22 11:40:00,87.66,87.72,87.63,87.72,5600.0,84.3113,84.369,84.2825,84.369,5600.0
2021-04-22 11:50:00,87.67,87.69,87.64,87.69,2400.0,84.3209,84.3402,84.2921,84.3402,2400.0
2021-04-22 12:00:00,87.67,87.79,87.67,87.79,4140.0,84.3209,84.4364,84.3209,84.4364,4140.0
2021-04-22 12:10:00,87.79,87.82,87.68,87.82,6400.0,84.4364,84.4652,84.3306,84.4652,6400.0
2021-04-22 12:20:00,87.83,87.83,87.82,87.82,1600.0,84.4748,84.4748,84.4652,84.4652,1600.0
2021-04-22 12:30:00,87.89,88.08,87.89,88.08,2000.0,84.5325,84.7153,84.5325,84.7153,2000.0
2021-04-22 12:40:00,88.1,88.11,88.02,88.07,4972.0,84.7345,84.7441,84.6576,84.7057,4972.0
2021-04-22 12:50:00,88.11,88.25,88.11,88.21,15508.0,84.7441,84.8788,84.7441,84.8403,15508.0
2021-04-22 13:00:00,88.22,88.25,87.61,87.69,16800.0,84.8499,84.8788,84.2632,84.3402,16800.0
2021-04-22 13:10:00,87.67,87.73,87.32,87.35,7624.0,84.3209,84.3786,83.9843,84.0132,7624.0
2021-04-22 13:20:00,87.34,87.81,87.24,87.81,5420.0,84.0035,84.4556,83.9074,84.4556,5420.0
2021-04-22 13:30:00,87.68,87.68,87.58,87.58,2012.0,84.3306,84.3306,84.2344,84.2344,2012.0
2021-04-22 13:40:00,87.39,87.39,87.08,87.08,5760.0,84.0516,84.0516,83.7535,83.7535,5760.0
2021-04-22 13:50:00,87.05,87.13,86.95,87.08,11552.0,83.7246,83.8016,83.6284,83.7535,11552.0
2021-04-22 14:00:00,86.97,87.25,86.87,87.16,11240.0,83.6477,83.917,83.5515,83.8304,11240.0
2021-04-22 14:10:00,87.25,87.35,87.12,87.35,3184.0,83.917,84.0132,83.792,84.0132,3184.0
2021-04-22 14:20:00,87.25,87.4,87.25,87.38,4000.0,83.917,84.0613,83.917,84.042,4000.0
2021-04-22 14:30:00,87.36,87.36,87.16,87.16,5800.0,84.0228,84.0228,83.8304,83.8304,5800.0
2021-04-22 14:40:00,87.14,87.2,87.11,87.2,6484.0,83.8112,83.8689,83.7823,83.8689,6484.0
2021-04-22 14:50:00,87.23,87.27,87.11,87.21,13924.0,83.8977,83.9362,83.7823,83.8785,13924.0
2021-04-22 15:00:00,87.11,87.18,87.05,87.12,11892.0,83.7823,83.8497,83.7246,83.792,11892.0
2021-04-22 15:10:00,87.21,87.21,87.09,87.18,15152.0,83.8785,83.8785,83.7631,83.8497,15152.0
2021-04-22 15:20:00,87.18,87.2,87.14,87.18,4320.0,83.8497,83.8689,83.8112,83.8497,4320.0
2021-04-22 15:30:00,87.16,87.24,87.12,87.12,15596.0,83.8304,83.9074,83.792,83.792,15596.0
2021-04-22 15:40:00,87.03,87.25,87.03,87.14,15600.0,83.7054,83.917,83.7054,83.8112,15600.0
2021-04-22 15:50:00,87.19,87.28,87.11,87.2,44296.0,83.8593,83.9458,83.7823,83.8689,44296.0
2021-04-23 09:30:00,87.36,88.08,87.36,87.59,11200.0,84.0228,84.7153,84.0228,84.244,11200.0
2021-04-23 09:40:00,87.58,87.58,87.51,87.51,1200.0,84.2344,84.2344,84.1671,84.1671,1200.0
2021-04-23 09:50:00,87.58,87.85,87.58,87.85,2580.0,84.2344,84.4941,84.2344,84.4941,2580.0
2021-04-23 10:00:00,87.9,88.0,87.8,87.98,5264.0,84.5422,84.6383,84.446,84.6191,5264.0
2021-04-23 10:10:00,87.95,88.08,87.95,88.02,10400.0,84.5902,84.7153,84.5902,84.6576,10400.0
2021-04-23 10:20:00,88.04,88.11,88.03,88.05,8800.0,84.6768,84.7441,84.6672,84.6864,8800.0
2021-04-23 10:30:00,88.01,88.13,88.01,88.09,5200.0,84.648,84.7634,84.648,84.7249,5200.0
2021-04-23 10:40:00,88.08,88.1,87.91,87.95,6956.0,84.7153,84.7345,84.5518,84.5902,6956.0
2021-04-23 10:50:00,88.0,88.31,88.0,88.31,5100.0,84.6383,84.9365,84.6383,84.9365,5100.0
2021-04-23 11:00:00,88.38,88.45,88.3,88.34,12720.0,85.0038,85.0711,84.9269,84.9653,12720.0
2021-04-23 11:10:00,88.42,88.49,88.31,88.31,17088.0,85.0423,85.1096,84.9365,84.9365,17088.0
2021-04-23 11:20:00,88.38,88.72,88.36,88.47,20028.0,85.0038,85.3308,84.9846,85.0904,20028.0
2021-04-23 11:30:00,88.6,88.89,88.6,88.74,8000.0,85.2154,85.4943,85.2154,85.3501,8000.0
2021-04-23 11:40:00,88.61,88.64,88.55,88.64,5836.0,85.225,85.2539,85.1673,85.2539,5836.0
2021-04-23 11:50:00,88.64,88.72,88.62,88.72,1600.0,85.2539,85.3308,85.2346,85.3308,1600.0
2021-04-23 12:00:00,88.77,88.83,88.69,88.77,6392.0,85.3789,85.4366,85.302,85.3789,6392.0
2021-04-23 12:10:00,88.85,88.88,88.77,88.77,20764.0,85.4559,85.4847,85.3789,85.3789,20764.0
2021-04-23 12:20:00,88.78,88.78,88.61,88.61,2400.0,85.3885,85.3885,85.225,85.225,2400.0
2021-04-23 12:30:00,88.68,88.69,88.64,88.64,3480.0,85.2924,85.302,85.2539,85.2539,3480.0
2021-04-23 12:40:00,88.68,88.75,88.68,88.75,3600.0,85.2924,85.3597,85.2924,85.3597,3600.0
2021-04-23 12:50:00,88.76,88.76,88.66,88.68,10412.0,85.3693,85.3693,85.2731,85.2924,10412.0
2021-04-23 13:00:00,88.58,88.67,88.58,88.64,2048.0,85.1962,85.2827,85.1962,85.2539,2048.0
2021-04-23 13:10:00,88.64,88.64,88.63,88.64,400.0,85.2539,85.2539,85.2443,85.2539,400.0
2021-04-23 13:20:00,88.7,88.7,88.62,88.7,5200.0,85.3116,85.3116,85.2346,85.3116,5200.0
2021-04-23 13:30:00,88.74,88.82,88.69,88.81,21876.0,85.3501,85.427,85.302,85.4174,21876.0
2021-04-23 13:40:00,88.86,88.86,88.77,88.8,5236.0,85.4655,85.4655,85.3789,85.4078,5236.0
2021-04-23 13:50:00,88.75,88.75,88.69,88.74,8200.0,85.3597,85.3597,85.302,85.3501,8200.0
2021-04-23 14:00:00,88.74,88.79,88.64,88.67,6016.0,85.3501,85.3982,85.2539,85.2827,6016.0
2021-04-23 14:10:00,88.69,88.71,88.63,88.63,4400.0,85.302,85.3212,85.2443,85.2443,4400.0
2021-04-23 14:20:00,88.61,88.65,88.49,88.58,11852.0,85.225,85.2635,85.1096,85.1962,11852.0
2021-04-23 14:30:00,88.53,88.53,88.53,88.53,1200.0,85.1481,85.1481,85.1481,85.1481,1200.0
2021-04-23 14:40:00,88.52,88.55,88.51,88.51,2800.0,85.1385,85.1673,85.1289,85.1289,2800.0
2021-04-23 14:50:00,88.52,88.61,88.51,88.55,5696.0,85.1385,85.225,85.1289,85.1673,5696.0
2021-04-23 15:00:00,88.6,88.75,88.6,88.71,1600.0,85.2154,85.3597,85.2154,85.3212,1600.0
2021-04-23 15:10:00,88.71,88.76,88.7,88.75,14208.0,85.3212,85.3693,85.3116,85.3597,14208.0
2021-04-23 15:20:00,88.79,88.91,88.79,88.85,11712.0,85.3982,85.5136,85.3982,85.4559,11712.0
2021-04-23 15:30:00,88.82,88.85,88.65,88.75,17996.0,85.427,85.4559,85.2635,85.3597,17996.0
2021-04-23 15:40:00,88.73,88.75,88.55,88.6,23600.0,85.3404,85.3597,85.1673,85.2154,23600.0
2021-04-23 15:50:00,88.63,88.65,88.32,88.42,64188.0,85.2443,85.2635,84.9461,85.0423,64188.0
2021-04-26 09:30:00,88.52,88.83,88.33,88.48,26028.0,85.1385,85.4366,84.9557,85.1,26028.0
2021-04-26 09:40:00,88.5,88.91,88.5,88.52,3600.0,85.1192,85.5136,85.1192,85.1385,3600.0
2021-04-26 09:50:00,88.52,88.52,87.92,88.04,15336.0,85.1385,85.1385,84.5614,84.6768,15336.0
2021-04-26 10:00:00,87.99,88.01,87.91,87.91,3800.0,84.6287,84.648,84.5518,84.5518,3800.0
2021-04-26 10:10:00,87.89,87.95,87.73,87.83,3200.0,84.5325,84.5902,84.3786,84.4748,3200.0
2021-04-26 10:20:00,87.87,87.87,87.77,87.85,1600.0,84.5133,84.5133,84.4171,84.4941,1600.0
2021-04-26 10:30:00,87.85,87.94,87.85,87.93,4400.0,84.4941,84.5806,84.4941,84.571,4400.0
2021-04-26 10:40:00,87.92,87.92,87.77,87.8,4692.0,84.5614,84.5614,84.4171,84.446,4692.0
2021-04-26 10:50:00,87.93,87.94,87.82,87.88,31896.0,84.571,84.5806,84.4652,84.5229,31896.0
2021-04-26 11:00:00,87.92,88.17,87.92,87.93,14856.0,84.5614,84.8018,84.5614,84.571,14856.0
2021-04-26 11:10:00,87.88,87.98,87.81,87.81,7532.0,84.5229,84.6191,84.4556,84.4556,7532.0
2021-04-26 11:20:00,87.79,87.81,87.76,87.81,2800.0,84.4364,84.4556,84.4075,84.4556,2800.0
2021-04-26 11:30:00,87.86,87.89,87.78,87.87,4800.0,84.5037,84.5325,84.4267,84.5133,4800.0
2021-04-26 11:40:00,87.89,87.98,87.8,87.85,12032.0,84.5325,84.6191,84.446,84.4941,12032.0
2021-04-26 11:50:00,87.85,87.86,87.82,87.86,5712.0,84.4941,84.5037,84.4652,84.5037,5712.0
2021-04-26 12:00:00,87.86,87.86,87.76,87.76,4400.0,84.5037,84.5037,84.4075,84.4075,4400.0
2021-04-26 12:10:00,87.7,87.76,87.69,87.76,3604.0,84.3498,84.4075,84.3402,84.4075,3604.0
2021-04-26 12:20:00,87.79,87.81,87.77,87.78,9104.0,84.4364,84.4556,84.4171,84.4267,9104.0
2021-04-26 12:30:00,87.79,87.83,87.78,87.82,4800.0,84.4364,84.4748,84.4267,84.4652,4800.0
2021-04-26 12:40:00,87.88,87.91,87.84,87.9,2176.0,84.5229,84.5518,84.4844,84.5422,2176.0
2021-04-26 12:50:00,87.82,87.82,87.75,87.75,6492.0,84.4652,84.4652,84.3979,84.3979,6492.0
2021-04-26 13:00:00,87.71,87.83,87.71,87.8,6400.0,84.3594,84.4748,84.3594,84.446,6400.0
2021-04-26 13:10:00,87.8,87.85,87.79,87.8,4000.0,84.446,84.4941,84.4364,84.446,4000.0
2021-04-26 13:20:00,87.66,87.74,87.65,87.72,9360.0,84.3113,84.3883,84.3017,84.369,9360.0
2021-04-26 13:30:00,87.72,87.75,87.68,87.69,6800.0,84.369,84.3979,84.3306,84.3402,6800.0
2021-04-26 13:40:00,87.69,87.71,87.67,87.71,2800.0,84.3402,84.3594,84.3209,84.3594,2800.0
2021-04-26 13:50:00,87.66,87.71,87.56,87.67,26128.0,84.3113,84.3594,84.2151,84.3209,26128.0
2021-04-26 14:00:00,87.68,87.69,87.6,87.6,4800.0,84.3306,84.3402,84.2536,84.2536,4800.0
2021-04-26 14:10:00,87.64,87.64,87.56,87.58,3292.0,84.2921,84.2921,84.2151,84.2344,3292.0
2021-04-26 14:20:00,87.57,87.57,87.42,87.43,10308.0,84.2248,84.2248,84.0805,84.0901,10308.0
2021-04-26 14:30:00,87.46,87.46,87.4,87.44,4800.0,84.119,84.119,84.0613,84.0997,4800.0
2021-04-26 14:40:00,87.42,87.58,87.39,87.51,9900.0,84.0805,84.2344,84.0516,84.1671,9900.0
2021-04-26 14:50:00,87.51,87.54,87.47,87.52,6200.0,84.1671,84.1959,84.1286,84.1767,6200.0
2021-04-26 15:00:00,87.51,87.56,87.48,87.56,4000.0,84.1671,84.2151,84.1382,84.2151,4000.0
2021-04-26 15:10:00,87.53,87.53,87.45,87.48,5200.0,84.1863,84.1863,84.1093,84.1382,5200.0
2021-04-26 15:20:00,87.57,87.6,87.28,87.36,7660.0,84.2248,84.2536,83.9458,84.0228,7660.0
2021-04-26 15:30:00,87.36,87.54,87.34,87.42,10408.0,84.0228,84.1959,84.0035,84.0805,10408.0
2021-04-26 15:40:00,87.47,87.47,87.27,87.3,14000.0,84.1286,84.1286,83.9362,83.9651,14000.0
2021-04-26 15:50:00,87.3,87.52,87.22,87.41,52088.0,83.9651,84.1767,83.8881,84.0709,52088.0
2021-04-27 09:30:00,87.27,88.06,87.06,87.63,16672.0,83.9362,84.696,83.7342,84.2825,16672.0
2021-04-27 09:40:00,87.51,87.79,87.51,87.76,5200.0,84.1671,84.4364,84.1671,84.4075,5200.0
2021-04-27 09:50:00,87.81,87.98,87.71,87.91,8400.0,84.4556,84.6191,84.3594,84.5518,8400.0
2021-04-27 10:00:00,87.83,87.83,87.23,87.23,6432.0,84.4748,84.4748,83.8977,83.8977,6432.0
2021-04-27 10:10:00,87.37,87.46,87.37,87.45,2800.0,84.0324,84.119,84.0324,84.1093,2800.0
2021-04-27 10:20:00,87.27,87.27,86.85,86.91,9840.0,83.9362,83.9362,83.5323,83.59,9840.0
2021-04-27 10:30:00,86.91,86.99,86.74,86.8,10812.0,83.59,83.6669,83.4265,83.4842,10812.0
2021-04-27 10:40:00,86.8,87.04,86.8,87.02,6200.0,83.4842,83.715,83.4842,83.6958,6200.0
2021-04-27 10:50:00,87.06,87.36,87.05,87.28,10360.0,83.7342,84.0228,83.7246,83.9458,10360.0
2021-04-27 11:00:00,87.34,87.45,87.34,87.43,4000.0,84.0035,84.1093,84.0035,84.0901,4000.0
2021-04-27 11:10:00,87.48,87.55,87.42,87.55,5600.0,84.1382,84.2055,84.0805,84.2055,5600.0
2021-04-27 11:20:00,87.61,87.68,87.55,87.55,4380.0,84.2632,84.3306,84.2055,84.2055,4380.0
2021-04-27 11:30:00,87.61,87.64,87.46,87.53,6000.0,84.2632,84.2921,84.119,84.1863,6000.0
2021-04-27 11:40:00,87.48,87.51,87.34,87.34,2000.0,84.1382,84.1671,84.0035,84.0035,2000.0
2021-04-27 11:50:00,87.28,87.42,87.21,87.29,7624.0,83.9458,84.0805,83.8785,83.9555,7624.0
2021-04-27 12:00:00,87.36,87.39,87.27,87.38,13216.0,84.0228,84.0516,83.9362,84.042,13216.0
2021-04-27 12:10:00,87.36,87.39,87.35,87.35,3564.0,84.0228,84.0516,84.0132,84.0132,3564.0
2021-04-27 12:20:00,87.39,87.39,87.2,87.27,6800.0,84.0516,84.0516,83.8689,83.9362,6800.0
2021-04-27 12:30:00,87.29,87.48,87.29,87.48,6040.0,83.9555,84.1382,83.9555,84.1382,6040.0
2021-04-27 12:40:00,87.53,87.55,87.42,87.42,2000.0,84.1863,84.2055,84.0805,84.0805,2000.0
2021-04-27 12:50:00,87.37,87.37,87.24,87.28,2400.0,84.0324,84.0324,83.9074,83.9458,2400.0
2021-04-27 13:00:00,87.33,87.43,87.29,87.36,13428.0,83.9939,84.0901,83.9555,84.0228,13428.0
2021-04-27 13:10:00,87.4,87.4,87.38,87.38,1200.0,84.0613,84.0613,84.042,84.042,1200.0
2021-04-27 13:20:00,87.41,87.44,87.31,87.38,4800.0,84.0709,84.0997,83.9747,84.042,4800.0
2021-04-27 13:30:00,87.41,87.55,87.36,87.55,16704.0,84.0709,84.2055,84.0228,84.2055,16704.0
2021-04-27 13:40:00,87.48,87.49,87.36,87.36,5600.0,84.1382,84.1478,84.0228,84.0228,5600.0
2021-04-27 13:50:00,87.38,87.48,87.38,87.48,2400.0,84.042,84.1382,84.042,84.1382,2400.0
2021-04-27 14:00:00,87.44,87.46,87.38,87.38,5392.0,84.0997,84.119,84.042,84.042,5392.0
2021-04-27 14:10:00,87.42,87.43,87.42,87.43,800.0,84.0805,84.0901,84.0805,84.0901,800.0
2021-04-27 14:20:00,87.4,87.46,87.35,87.42,4548.0,84.0613,84.119,84.0132,84.0805,4548.0
2021-04-27 14:30:00,87.4,87.45,87.36,87.36,2800.0,84.0613,84.1093,84.0228,84.0228,2800.0
2021-04-27 14:40:00,87.3,87.33,87.3,87.33,3424.0,83.9651,83.9939,83.9651,83.9939,3424.0
2021-04-27 14:50:00,87.33,87.38,87.31,87.35,5880.0,83.9939,84.042,83.9747,84.0132,5880.0
2021-04-27 15:00:00,87.39,87.41,87.34,87.37,11540.0,84.0516,84.0709,84.0035,84.0324,11540.0
2021-04-27 15:10:00,87.38,87.52,87.38,87.51,7300.0,84.042,84.1767,84.042,84.1671,7300.0
2021-04-27 15:20:00,87.53,87.53,87.36,87.4,11188.0,84.1863,84.1863,84.0228,84.0613,11188.0
2021-04-27 15:30:00,87.43,87.52,87.35,87.36,31588.0,84.0901,84.1767,84.0132,84.0228,31588.0
2021-04-27 15:40:00,87.39,87.49,87.24,87.38,54000.0,84.0516,84.1478,83.9074,84.042,54000.0
2021-04-27 15:50:00,87.41,87.64,87.3,87.54,92220.0,84.0709,84.2921,83.9651,84.1959,92220.0
2021-04-28 09:30:00,87.72,87.88,86.95,87.01,27440.0,84.369,84.5229,83.6284,83.6862,27440.0
2021-04-28 09:40:00,87.14,87.14,87.08,87.08,1200.0,83.8112,83.8112,83.7535,83.7535,1200.0
2021-04-28 09:50:00,87.25,87.29,87.13,87.17,3636.0,83.917,83.9555,83.8016,83.84,3636.0
2021-04-28 10:00:00,87.11,87.11,86.83,87.0,13416.0,83.7823,83.7823,83.513,83.6765,13416.0
2021-04-28 10:10:00,86.91,86.91,86.91,86.91,800.0,83.59,83.59,83.59,83.59,800.0
2021-04-28 10:20:00,86.75,86.9,86.73,86.8,3900.0,83.4361,83.5804,83.4168,83.4842,3900.0
2021-04-28 10:30:00,86.89,86.98,86.82,86.88,9756.0,83.5707,83.6573,83.5034,83.5611,9756.0
2021-04-28 10:40:00,86.9,87.0,86.85,87.0,7824.0,83.5804,83.6765,83.5323,83.6765,7824.0
2021-04-28 10:50:00,87.03,87.08,86.92,87.06,4800.0,83.7054,83.7535,83.5996,83.7342,4800.0
2021-04-28 11:00:00,87.04,87.06,87.01,87.01,2000.0,83.715,83.7342,83.6862,83.6862,2000.0
2021-04-28 11:10:00,87.0,87.11,87.0,87.06,1400.0,83.6765,83.7823,83.6765,83.7342,1400.0
2021-04-28 11:20:00,87.14,87.14,87.11,87.11,2000.0,83.8112,83.8112,83.7823,83.7823,2000.0
2021-04-28 11:30:00,87.11,87.11,87.07,87.1,2000.0,83.7823,83.7823,83.7439,83.7727,2000.0
2021-04-28 11:40:00,87.1,87.1,87.1,87.1,0.0,83.7727,83.7727,83.7727,83.7727,0.0
2021-04-28 11:50:00,86.88,86.99,86.88,86.99,2400.0,83.5611,83.6669,83.5611,83.6669,2400.0
2021-04-28 12:00:00,86.97,86.97,86.85,86.91,4140.0,83.6477,83.6477,83.5323,83.59,4140.0
2021-04-28 12:10:00,86.91,86.91,86.78,86.82,1880.0,83.59,83.59,83.4649,83.5034,1880.0
2021-04-28 12:20:00,86.74,86.74,86.54,86.58,8768.0,83.4265,83.4265,83.2341,83.2726,8768.0
2021-04-28 12:30:00,86.67,86.67,86.65,86.66,1800.0,83.3591,83.3591,83.3399,83.3495,1800.0
2021-04-28 12:40:00,86.63,86.67,86.56,86.67,4000.0,83.3207,83.3591,83.2533,83.3591,4000.0
2021-04-28 12:50:00,86.67,86.67,86.67,86.67,0.0,83.3591,83.3591,83.3591,83.3591,0.0
2021-04-28 13:00:00,86.61,86.61,86.51,86.59,5400.0,83.3014,83.3014,83.2053,83.2822,5400.0
2021-04-28 13:10:00,86.58,86.58,86.45,86.45,5600.0,83.2726,83.2726,83.1475,83.1475,5600.0
2021-04-28 13:20:00,86.46,86.47,86.46,86.47,2000.0,83.1572,83.1668,83.1572,83.1668,2000.0
2021-04-28 13:30:00,86.45,86.53,86.44,86.51,7600.0,83.1475,83.2245,83.1379,83.2053,7600.0
2021-04-28 13:40:00,86.49,86.49,86.37,86.43,4000.0,83.186,83.186,83.0706,83.1283,4000.0
2021-04-28 13:50:00,86.33,86.33,86.23,86.23,2800.0,83.0321,83.0321,82.9359,82.9359,2800.0
2021-04-28 14:00:00,86.28,86.54,86.24,86.24,3200.0,82.984,83.2341,82.9456,82.9456,3200.0
2021-04-28 14:10:00,86.21,86.27,86.21,86.25,4012.0,82.9167,82.9744,82.9167,82.9552,4012.0
2021-04-28 14:20:00,86.3,86.33,86.27,86.27,7620.0,83.0033,83.0321,82.9744,82.9744,7620.0
2021-04-28 14:30:00,86.25,86.54,86.17,86.5,18712.0,82.9552,83.2341,82.8782,83.1956,18712.0
2021-04-28 14:40:00,86.54,86.54,86.38,86.38,32496.0,83.2341,83.2341,83.0802,83.0802,32496.0
2021-04-28 14:50:00,86.39,86.54,86.39,86.54,6792.0,83.0898,83.2341,83.0898,83.2341,6792.0
2021-04-28 15:00:00,86.48,86.48,86.36,86.41,7140.0,83.1764,83.1764,83.061,83.1091,7140.0
2021-04-28 15:10:00,86.36,86.37,86.06,86.28,12248.0,83.061,83.0706,82.7724,82.984,12248.0
2021-04-28 15:20:00,86.26,86.36,86.17,86.29,10580.0,82.9648,83.061,82.8782,82.9937,10580.0
2021-04-28 15:30:00,86.26,86.29,86.2,86.26,10000.0,82.9648,82.9937,82.9071,82.9648,10000.0
2021-04-28 15:40:00,86.29,86.29,86.23,86.28,13600.0,82.9937,82.9937,82.9359,82.984,13600.0
2021-04-28 15:50:00,86.28,86.32,86.12,86.32,131444.0,82.984,83.0225,82.8302,83.0225,131444.0
2021-04-29 09:30:00,86.59,87.49,86.56,87.42,27040.0,83.2822,84.1478,83.2533,84.0805,27040.0
2021-04-29 09:40:00,87.55,87.65,87.37,87.37,6800.0,84.2055,84.3017,84.0324,84.0324,6800.0
2021-04-29 09:50:00,87.31,87.55,87.25,87.25,7800.0,83.9747,84.2055,83.917,83.917,7800.0
2021-04-29 10:00:00,87.55,87.55,87.05,87.07,8000.0,84.2055,84.2055,83.7246,83.7439,8000.0
2021-04-29 10:10:00,87.39,87.61,87.36,87.61,2204.0,84.0516,84.2632,84.0228,84.2632,2204.0
2021-04-29 10:20:00,87.65,87.79,87.58,87.58,10600.0,84.3017,84.4364,84.2344,84.2344,10600.0
2021-04-29 10:30:00,87.7,87.94,87.61,87.94,17632.0,84.3498,84.5806,84.2632,84.5806,17632.0
2021-04-29 10:40:00,87.97,88.15,87.97,87.99,12384.0,84.6095,84.7826,84.6095,84.6287,12384.0
2021-04-29 10:50:00,87.86,88.03,87.79,87.96,5308.0,84.5037,84.6672,84.4364,84.5999,5308.0
2021-04-29 11:00:00,87.94,88.15,87.94,88.11,7960.0,84.5806,84.7826,84.5806,84.7441,7960.0
2021-04-29 11:10:00,88.19,88.19,87.87,87.95,6800.0,84.8211,84.8211,84.5133,84.5902,6800.0
2021-04-29 11:20:00,87.9,88.04,87.9,87.99,7504.0,84.5422,84.6768,84.5422,84.6287,7504.0
2021-04-29 11:30:00,88.05,88.06,87.92,87.96,6400.0,84.6864,84.696,84.5614,84.5999,6400.0
2021-04-29 11:40:00,87.9,87.9,87.73,87.78,6056.0,84.5422,84.5422,84.3786,84.4267,6056.0
2021-04-29 11:50:00,87.81,87.81,87.58,87.58,4052.0,84.4556,84.4556,84.2344,84.2344,4052.0
2021-04-29 12:00:00,87.5,87.55,87.35,87.35,6400.0,84.1574,84.2055,84.0132,84.0132,6400.0
2021-04-29 12:10:00,87.43,87.44,87.35,87.42,3280.0,84.0901,84.0997,84.0132,84.0805,3280.0
2021-04-29 12:20:00,87.36,87.37,87.21,87.3,4800.0,84.0228,84.0324,83.8785,83.9651,4800.0
2021-04-29 12:30:00,87.19,87.42,87.18,87.42,5600.0,83.8593,84.0805,83.8497,84.0805,5600.0
2021-04-29 12:40:00,87.41,87.41,87.23,87.34,8788.0,84.0709,84.0709,83.8977,84.0035,8788.0
2021-04-29 12:50:00,87.39,87.39,87.31,87.33,2000.0,84.0516,84.0516,83.9747,83.9939,2000.0
2021-04-29 13:00:00,87.35,87.36,87.25,87.36,5244.0,84.0132,84.0228,83.917,84.0228,5244.0
2021-04-29 13:10:00,87.38,87.43,87.34,87.41,4624.0,84.042,84.0901,84.0035,84.0709,4624.0
2021-04-29 13:20:00,87.44,87.49,87.4,87.4,5200.0,84.0997,84.1478,84.0613,84.0613,5200.0
2021-04-29 13:30:00,87.39,87.41,87.36,87.39,7060.0,84.0516,84.0709,84.0228,84.0516,7060.0
2021-04-29 13:40:00,87.4,87.52,87.4,87.52,3200.0,84.0613,84.1767,84.0613,84.1767,3200.0
2021-04-29 13:50:00,87.65,87.67,87.5,87.5,5396.0,84.3017,84.3209,84.1574,84.1574,5396.0
2021-04-29 14:00:00,87.6,87.68,87.59,87.67,2324.0,84.2536,84.3306,84.244,84.3209,2324.0
2021-04-29 14:10:00,87.66,87.7,87.6,87.6,5664.0,84.3113,84.3498,84.2536,84.2536,5664.0
2021-04-29 14:20:00,87.7,87.72,87.67,87.67,2016.0,84.3498,84.369,84.3209,84.3209,2016.0
2021-04-29 14:30:00,87.69,87.83,87.69,87.83,9200.0,84.3402,84.4748,84.3402,84.4748,9200.0
2021-04-29 14:40:00,87.83,87.96,87.78,87.86,22476.0,84.4748,84.5999,84.4267,84.5037,22476.0
2021-04-29 14:50:00,87.86,87.88,87.75,87.76,7600.0,84.5037,84.5229,84.3979,84.4075,7600.0
2021-04-29 15:00:00,87.74,87.87,87.74,87.84,8888.0,84.3883,84.5133,84.3883,84.4844,8888.0
2021-04-29 15:10:00,87.83,87.89,87.75,87.75,9740.0,84.4748,84.5325,84.3979,84.3979,9740.0
2021-04-29 15:20:00,87.77,87.83,87.63,87.68,8180.0,84.4171,84.4748,84.2825,84.3306,8180.0
2021-04-29 15:30:00,87.7,87.78,87.69,87.69,10896.0,84.3498,84.4267,84.3402,84.3402,10896.0
2021-04-29 15:40:00,87.74,87.94,87.74,87.94,17200.0,84.3883,84.5806,84.3883,84.5806,17200.0
2021-04-29 15:50:00,87.86,87.89,87.74,87.77,47732.0,84.5037,84.5325,84.3883,84.4171,47732.0
2021-04-30 09:30:00,87.13,87.24,86.89,86.89,14288.0,83.8016,83.9074,83.5707,83.5707,14288.0
2021-04-30 09:40:00,86.86,87.07,86.86,86.86,4896.0,83.5419,83.7439,83.5419,83.5419,4896.0
2021-04-30 09:50:00,86.79,86.79,86.08,86.08,13816.0,83.4746,83.4746,82.7917,82.7917,13816.0
2021-04-30 10:00:00,86.17,86.21,86.02,86.03,10240.0,82.8782,82.9167,82.734,82.7436,10240.0
2021-04-30 10:10:00,86.17,86.23,86.01,86.02,8828.0,82.8782,82.9359,82.7244,82.734,8828.0
2021-04-30 10:20:00,85.94,86.15,85.81,86.15,15100.0,82.657,82.859,82.532,82.859,15100.0
2021-04-30 10:30:00,86.1,86.1,85.67,85.67,11756.0,82.8109,82.8109,82.3973,82.3973,11756.0
2021-04-30 10:40:00,85.67,85.93,85.67,85.84,6572.0,82.3973,82.6474,82.3973,82.5608,6572.0
2021-04-30 10:50:00,85.92,86.05,85.74,86.0,7600.0,82.6378,82.7628,82.4647,82.7147,7600.0
2021-04-30 11:00:00,86.03,86.09,85.84,85.85,4808.0,82.7436,82.8013,82.5608,82.5705,4808.0
2021-04-30 11:10:00,85.88,85.99,85.88,85.95,4200.0,82.5993,82.7051,82.5993,82.6666,4200.0
2021-04-30 11:20:00,85.87,86.02,85.87,85.89,4552.0,82.5897,82.734,82.5897,82.6089,4552.0
2021-04-30 11:30:00,85.89,85.92,85.85,85.92,2000.0,82.6089,82.6378,82.5705,82.6378,2000.0
2021-04-30 11:40:00,85.97,86.06,85.92,86.06,1796.0,82.6859,82.7724,82.6378,82.7724,1796.0
2021-04-30 11:50:00,86.08,86.08,85.99,86.02,4408.0,82.7917,82.7917,82.7051,82.734,4408.0
2021-04-30 12:00:00,86.12,86.17,86.12,86.17,1600.0,82.8302,82.8782,82.8302,82.8782,1600.0
2021-04-30 12:10:00,86.26,86.26,86.11,86.11,5420.0,82.9648,82.9648,82.8205,82.8205,5420.0
2021-04-30 12:20:00,86.2,86.36,86.2,86.33,2800.0,82.9071,83.061,82.9071,83.0321,2800.0
2021-04-30 12:30:00,86.37,86.37,86.13,86.13,31124.0,83.0706,83.0706,82.8398,82.8398,31124.0
2021-04-30 12:40:00,86.07,86.22,86.07,86.16,1916.0,82.7821,82.9263,82.7821,82.8686,1916.0
2021-04-30 12:50:00,86.16,86.17,86.08,86.13,3804.0,82.8686,82.8782,82.7917,82.8398,3804.0
2021-04-30 13:00:00,86.1,86.12,85.93,85.98,10600.0,82.8109,82.8302,82.6474,82.6955,10600.0
2021-04-30 13:10:00,85.92,85.96,85.92,85.95,1600.0,82.6378,82.6763,82.6378,82.6666,1600.0
2021-04-30 13:20:00,85.98,86.11,85.98,86.07,6520.0,82.6955,82.8205,82.6955,82.7821,6520.0
2021-04-30 13:30:00,86.05,86.24,86.04,86.13,8620.0,82.7628,82.9456,82.7532,82.8398,8620.0
2021-04-30 13:40:00,86.13,86.13,85.92,85.92,6444.0,82.8398,82.8398,82.6378,82.6378,6444.0
2021-04-30 13:50:00,85.93,85.93,85.53,85.61,17624.0,82.6474,82.6474,82.2627,82.3396,17624.0
2021-04-30 14:00:00,85.72,85.78,85.68,85.78,2600.0,82.4454,82.5031,82.407,82.5031,2600.0
2021-04-30 14:10:00,85.78,85.98,85.78,85.98,12384.0,82.5031,82.6955,82.5031,82.6955,12384.0
2021-04-30 14:20:00,85.92,85.93,85.84,85.91,2804.0,82.6378,82.6474,82.5608,82.6282,2804.0
2021-04-30 14:30:00,85.84,85.91,85.77,85.79,4720.0,82.5608,82.6282,82.4935,82.5128,4720.0
2021-04-30 14:40:00,85.85,85.97,85.81,85.91,3200.0,82.5705,82.6859,82.532,82.6282,3200.0
2021-04-30 14:50:00,85.92,86.03,85.92,85.99,2500.0,82.6378,82.7436,82.6378,82.7051,2500.0
2021-04-30 15:00:00,86.0,86.13,85.97,86.04,9140.0,82.7147,82.8398,82.6859,82.7532,9140.0
2021-04-30 15:10:00,86.02,86.13,86.02,86.08,4920.0,82.734,82.8398,82.734,82.7917,4920.0
2021-04-30 15:20:00,86.14,86.41,86.14,86.39,19740.0,82.8494,83.1091,82.8494,83.0898,19740.0
2021-04-30 15:30:00,86.42,86.44,86.22,86.25,14700.0,83.1187,83.1379,82.9263,82.9552,14700.0
2021-04-30 15:40:00,86.25,86.42,86.1,86.42,24808.0,82.9552,83.1187,82.8109,83.1187,24808.0
2021-04-30 15:50:00,86.25,86.42,86.14,86.27,76272.0,82.9552,83.1187,82.8494,82.9744,76272.0
2021-05-03 09:30:00,87.16,87.83,86.85,87.67,30900.0,83.8304,84.4748,83.5323,84.3209,30900.0
2021-05-03 09:40:00,87.67,87.85,87.48,87.69,10240.0,84.3209,84.4941,84.1382,84.3402,10240.0
2021-05-03 09:50:00,87.8,87.8,87.27,87.4,40820.0,84.446,84.446,83.9362,84.0613,40820.0
2021-05-03 10:00:00,87.38,87.67,87.21,87.67,40100.0,84.042,84.3209,83.8785,84.3209,40100.0
2021-05-03 10:10:00,87.67,87.67,87.34,87.36,11700.0,84.3209,84.3209,84.0035,84.0228,11700.0
2021-05-03 10:20:00,87.45,87.6,87.3,87.56,32640.0,84.1093,84.2536,83.9651,84.2151,32640.0
2021-05-03 10:30:00,87.56,87.68,87.5,87.5,19256.0,84.2151,84.3306,84.1574,84.1574,19256.0
2021-05-03 10:40:00,87.44,87.46,87.33,87.46,10800.0,84.0997,84.119,83.9939,84.119,10800.0
2021-05-03 10:50:00,87.46,87.57,87.35,87.44,21220.0,84.119,84.2248,84.0132,84.0997,21220.0
2021-05-03 11:00:00,87.47,87.53,87.38,87.38,9600.0,84.1286,84.1863,84.042,84.042,9600.0
2021-05-03 11:10:00,87.41,87.57,87.36,87.51,13936.0,84.0709,84.2248,84.0228,84.1671,13936.0
2021-05-03 11:20:00,87.5,87.52,87.5,87.52,2572.0,84.1574,84.1767,84.1574,84.1767,2572.0
2021-05-03 11:30:00,87.55,87.63,87.55,87.58,15596.0,84.2055,84.2825,84.2055,84.2344,15596.0
2021-05-03 11:40:00,87.5,87.63,87.5,87.58,13824.0,84.1574,84.2825,84.1574,84.2344,13824.0
2021-05-03 11:50:00,87.47,87.5,87.47,87.5,2400.0,84.1286,84.1574,84.1286,84.1574,2400.0
2021-05-03 12:00:00,87.49,87.49,87.42,87.42,1600.0,84.1478,84.1478,84.0805,84.0805,1600.0
2021-05-03 12:10:00,87.42,87.45,87.36,87.45,8212.0,84.0805,84.1093,84.0228,84.1093,8212.0
2021-05-03 12:20:00,87.48,87.53,87.47,87.53,2400.0,84.1382,84.1863,84.1286,84.1863,2400.0
2021-05-03 12:30:00,87.63,87.63,87.55,87.58,6988.0,84.2825,84.2825,84.2055,84.2344,6988.0
2021-05-03 12:40:00,87.63,87.63,87.54,87.54,4072.0,84.2825,84.2825,84.1959,84.1959,4072.0
2021-05-03 12:50:00,87.54,87.63,87.54,87.63,8080.0,84.1959,84.2825,84.1959,84.2825,8080.0
2021-05-03 13:00:00,87.58,87.63,87.57,87.58,3600.0,84.2344,84.2825,84.2248,84.2344,3600.0
2021-05-03 13:10:00,87.61,87.62,87.57,87.6,3600.0,84.2632,84.2729,84.2248,84.2536,3600.0
2021-05-03 13:20:00,87.61,87.63,87.58,87.61,10000.0,84.2632,84.2825,84.2344,84.2632,10000.0
2021-05-03 13:30:00,87.6,87.6,87.55,87.55,2452.0,84.2536,84.2536,84.2055,84.2055,2452.0
2021-05-03 13:40:00,87.56,87.73,87.56,87.73,16160.0,84.2151,84.3786,84.2151,84.3786,16160.0
2021-05-03 13:50:00,87.75,87.86,87.75,87.82,10560.0,84.3979,84.5037,84.3979,84.4652,10560.0
2021-05-03 14:00:00,87.86,87.98,87.86,87.96,12492.0,84.5037,84.6191,84.5037,84.5999,12492.0
2021-05-03 14:10:00,87.92,87.92,87.85,87.87,3000.0,84.5614,84.5614,84.4941,84.5133,3000.0
2021-05-03 14:20:00,87.86,87.95,87.84,87.89,46224.0,84.5037,84.5902,84.4844,84.5325,46224.0
2021-05-03 14:30:00,87.89,87.9,87.83,87.86,8832.0,84.5325,84.5422,84.4748,84.5037,8832.0
2021-05-03 14:40:00,87.86,87.98,87.84,87.97,27896.0,84.5037,84.6191,84.4844,84.6095,27896.0
2021-05-03 14:50:00,88.01,88.14,88.0,88.12,10000.0,84.648,84.773,84.6383,84.7538,10000.0
2021-05-03 15:00:00,88.12,88.12,87.81,87.87,22964.0,84.7538,84.7538,84.4556,84.5133,22964.0
2021-05-03 15:10:00,87.82,87.84,87.8,87.82,4800.0,84.4652,84.4844,84.446,84.4652,4800.0
2021-05-03 15:20:00,87.82,87.85,87.75,87.77,8680.0,84.4652,84.4941,84.3979,84.4171,8680.0
2021-05-03 15:30:00,87.72,87.77,87.69,87.69,13652.0,84.369,84.4171,84.3402,84.3402,13652.0
2021-05-03 15:40:00,87.66,87.71,87.62,87.64,14800.0,84.3113,84.3594,84.2729,84.2921,14800.0
2021-05-03 15:50:00,87.6,87.66,87.5,87.61,36868.0,84.2536,84.3113,84.1574,84.2632,36868.0
2021-05-04 09:30:00,87.4,88.03,87.22,87.56,23280.0,84.0613,84.6672,83.8881,84.2151,23280.0
2021-05-04 09:40:00,87.41,87.65,87.24,87.65,10744.0,84.0709,84.3017,83.9074,84.3017,10744.0
2021-05-04 09:50:00,87.65,87.65,87.25,87.28,24776.0,84.3017,84.3017,83.917,83.9458,24776.0
2021-05-04 10:00:00,87.28,87.47,87.22,87.44,12028.0,83.9458,84.1286,83.8881,84.0997,12028.0
2021-05-04 10:10:00,87.54,87.92,87.54,87.68,78900.0,84.1959,84.5614,84.1959,84.3306,78900.0
2021-05-04 10:20:00,87.64,87.79,87.55,87.75,28748.0,84.2921,84.4364,84.2055,84.3979,28748.0
2021-05-04 10:30:00,87.75,87.79,87.65,87.67,10452.0,84.3979,84.4364,84.3017,84.3209,10452.0
2021-05-04 10:40:00,87.7,87.7,87.58,87.58,9164.0,84.3498,84.3498,84.2344,84.2344,9164.0
2021-05-04 10:50:00,87.58,87.6,87.48,87.48,11604.0,84.2344,84.2536,84.1382,84.1382,11604.0
2021-05-04 11:00:00,87.48,87.58,87.42,87.52,5868.0,84.1382,84.2344,84.0805,84.1767,5868.0
2021-05-04 11:10:00,87.56,87.56,87.41,87.45,19548.0,84.2151,84.2151,84.0709,84.1093,19548.0
2021-05-04 11:20:00,87.45,87.63,87.45,87.49,11836.0,84.1093,84.2825,84.1093,84.1478,11836.0
2021-05-04 11:30:00,87.56,87.6,87.46,87.48,19660.0,84.2151,84.2536,84.119,84.1382,19660.0
2021-05-04 11:40:00,87.46,87.47,87.33,87.34,18800.0,84.119,84.1286,83.9939,84.0035,18800.0
2021-05-04 11:50:00,87.34,87.34,87.24,87.24,10736.0,84.0035,84.0035,83.9074,83.9074,10736.0
2021-05-04 12:00:00,87.35,87.39,87.26,87.29,6356.0,84.0132,84.0516,83.9266,83.9555,6356.0
2021-05-04 12:10:00,87.29,87.42,87.29,87.3,14216.0,83.9555,84.0805,83.9555,83.9651,14216.0
2021-05-04 12:20:00,87.37,87.47,87.37,87.38,10852.0,84.0324,84.1286,84.0324,84.042,10852.0
2021-05-04 12:30:00,87.38,87.39,87.33,87.39,10000.0,84.042,84.0516,83.9939,84.0516,10000.0
2021-05-04 12:40:00,87.38,87.41,87.34,87.41,2532.0,84.042,84.0709,84.0035,84.0709,2532.0
2021-05-04 12:50:00,87.44,87.44,87.39,87.39,4000.0,84.0997,84.0997,84.0516,84.0516,4000.0
2021-05-04 13:00:00,87.37,87.59,87.37,87.59,14100.0,84.0324,84.244,84.0324,84.244,14100.0
2021-05-04 13:10:00,87.55,87.61,87.47,87.58,5296.0,84.2055,84.2632,84.1286,84.2344,5296.0
2021-05-04 13:20:00,87.57,87.61,87.48,87.49,7964.0,84.2248,84.2632,84.1382,84.1478,7964.0
2021-05-04 13:30:00,87.52,87.52,87.42,87.45,3668.0,84.1767,84.1767,84.0805,84.1093,3668.0
2021-05-04 13:40:00,87.44,87.5,87.38,87.39,11204.0,84.0997,84.1574,84.042,84.0516,11204.0
2021-05-04 13:50:00,87.44,87.52,87.41,87.52,15212.0,84.0997,84.1767,84.0709,84.1767,15212.0
2021-05-04 14:00:00,87.47,87.71,87.47,87.66,27120.0,84.1286,84.3594,84.1286,84.3113,27120.0
2021-05-04 14:10:00,87.64,87.77,87.61,87.67,12348.0,84.2921,84.4171,84.2632,84.3209,12348.0
2021-05-04 14:20:00,87.67,87.72,87.63,87.63,10368.0,84.3209,84.369,84.2825,84.2825,10368.0
2021-05-04 14:30:00,87.63,87.71,87.62,87.7,8600.0,84.2825,84.3594,84.2729,84.3498,8600.0
2021-05-04 14:40:00,87.75,87.87,87.72,87.8,12252.0,84.3979,84.5133,84.369,84.446,12252.0
2021-05-04 14:50:00,87.74,87.75,87.61,87.65,22020.0,84.3883,84.3979,84.2632,84.3017,22020.0
2021-05-04 15:00:00,87.61,87.66,87.53,87.58,8000.0,84.2632,84.3113,84.1863,84.2344,8000.0
2021-05-04 15:10:00,87.59,87.67,87.58,87.61,5252.0,84.244,84.3209,84.2344,84.2632,5252.0
2021-05-04 15:20:00,87.61,87.68,87.58,87.68,9312.0,84.2632,84.3306,84.2344,84.3306,9312.0
2021-05-04 15:30:00,87.66,87.78,87.59,87.6,28628.0,84.3113,84.4267,84.244,84.2536,28628.0
2021-05-04 15:40:00,87.62,87.66,87.55,87.6,21524.0,84.2729,84.3113,84.2055,84.2536,21524.0
2021-05-04 15:50:00,87.65,87.8,87.54,87.8,55236.0,84.3017,84.446,84.1959,84.446,55236.0
2021-05-05 09:30:00,88.25,88.71,87.65,87.87,32552.0,84.8788,85.3212,84.3017,84.5133,32552.0
2021-05-05 09:40:00,87.89,88.18,87.5,87.65,17596.0,84.5325,84.8115,84.1574,84.3017,17596.0
2021-05-05 09:50:00,87.67,87.69,87.3,87.39,49620.0,84.3209,84.3402,83.9651,84.0516,49620.0
2021-05-05 10:00:00,87.38,87.38,86.83,86.97,66572.0,84.042,84.042,83.513,83.6477,66572.0
2021-05-05 10:10:00,87.01,87.11,86.88,86.97,14012.0,83.6862,83.7823,83.5611,83.6477,14012.0
2021-05-05 10:20:00,86.95,86.96,86.85,86.92,17560.0,83.6284,83.6381,83.5323,83.5996,17560.0
2021-05-05 10:30:00,86.91,87.05,86.76,87.05,16096.0,83.59,83.7246,83.4457,83.7246,16096.0
2021-05-05 10:40:00,87.05,87.22,87.0,87.22,4804.0,83.7246,83.8881,83.6765,83.8881,4804.0
2021-05-05 10:50:00,87.22,87.3,87.17,87.17,8536.0,83.8881,83.9651,83.84,83.84,8536.0
2021-05-05 11:00:00,87.22,87.27,87.22,87.27,2876.0,83.8881,83.9362,83.8881,83.9362,2876.0
2021-05-05 11:10:00,87.31,87.39,87.31,87.39,4400.0,83.9747,84.0516,83.9747,84.0516,4400.0
2021-05-05 11:20:00,87.42,87.42,87.32,87.37,22656.0,84.0805,84.0805,83.9843,84.0324,22656.0
2021-05-05 11:30:00,87.38,87.38,87.38,87.38,1200.0,84.042,84.042,84.042,84.042,1200.0
2021-05-05 11:40:00,87.45,87.52,87.37,87.52,20400.0,84.1093,84.1767,84.0324,84.1767,20400.0
2021-05-05 11:50:00,87.54,87.75,87.53,87.64,24964.0,84.1959,84.3979,84.1863,84.2921,24964.0
2021-05-05 12:00:00,87.69,87.69,87.53,87.54,11600.0,84.3402,84.3402,84.1863,84.1959,11600.0
2021-05-05 12:10:00,87.52,87.52,87.45,87.45,3200.0,84.1767,84.1767,84.1093,84.1093,3200.0
2021-05-05 12:20:00,87.42,87.42,87.33,87.38,4008.0,84.0805,84.0805,83.9939,84.042,4008.0
2021-05-05 12:30:00,87.36,87.36,87.3,87.3,8020.0,84.0228,84.0228,83.9651,83.9651,8020.0
2021-05-05 12:40:00,87.28,87.43,87.25,87.37,14800.0,83.9458,84.0901,83.917,84.0324,14800.0
2021-05-05 12:50:00,87.37,87.39,87.33,87.33,7200.0,84.0324,84.0516,83.9939,83.9939,7200.0
2021-05-05 13:00:00,87.3,87.32,87.25,87.32,5688.0,83.9651,83.9843,83.917,83.9843,5688.0
2021-05-05 13:10:00,87.32,87.36,87.32,87.34,4800.0,83.9843,84.0228,83.9843,84.0035,4800.0
2021-05-05 13:20:00,87.36,87.36,87.33,87.35,14400.0,84.0228,84.0228,83.9939,84.0132,14400.0
2021-05-05 13:30:00,87.41,87.49,87.41,87.47,9200.0,84.0709,84.1478,84.0709,84.1286,9200.0
2021-05-05 13:40:00,87.47,87.63,87.47,87.63,19076.0,84.1286,84.2825,84.1286,84.2825,19076.0
2021-05-05 13:50:00,87.63,87.63,87.56,87.56,9600.0,84.2825,84.2825,84.2151,84.2151,9600.0
2021-05-05 14:00:00,87.56,87.56,87.33,87.33,14456.0,84.2151,84.2151,83.9939,83.9939,14456.0
2021-05-05 14:10:00,87.37,87.5,87.35,87.42,12400.0,84.0324,84.1574,84.0132,84.0805,12400.0
2021-05-05 14:20:00,87.46,87.49,87.46,87.48,5668.0,84.119,84.1478,84.119,84.1382,5668.0
2021-05-05 14:30:00,87.48,87.48,87.36,87.36,5600.0,84.1382,84.1382,84.0228,84.0228,5600.0
2021-05-05 14:40:00,87.36,87.4,87.35,87.4,5200.0,84.0228,84.0613,84.0132,84.0613,5200.0
2021-05-05 14:50:00,87.4,87.4,87.36,87.36,2400.0,84.0613,84.0613,84.0228,84.0228,2400.0
2021-05-05 15:00:00,87.41,87.44,87.33,87.43,13600.0,84.0709,84.0997,83.9939,84.0901,13600.0
2021-05-05 15:10:00,87.37,87.39,87.3,87.3,8000.0,84.0324,84.0516,83.9651,83.9651,8000.0
2021-05-05 15:20:00,87.3,87.33,87.2,87.27,24280.0,83.9651,83.9939,83.8689,83.9362,24280.0
2021-05-05 15:30:00,87.25,87.32,87.22,87.27,24420.0,83.917,83.9843,83.8881,83.9362,24420.0
2021-05-05 15:40:00,87.25,87.33,87.24,87.3,42968.0,83.917,83.9939,83.9074,83.9651,42968.0
2021-05-05 15:50:00,87.15,87.25,87.02,87.21,78016.0,83.8208,83.917,83.6958,83.8785,78016.0
2021-05-06 09:30:00,87.76,87.76,87.26,87.69,27440.0,84.4075,84.4075,83.9266,84.3402,27440.0
2021-05-06 09:40:00,87.64,87.7,87.47,87.7,4000.0,84.2921,84.3498,84.1286,84.3498,4000.0
2021-05-06 09:50:00,87.69,87.71,87.45,87.45,6000.0,84.3402,84.3594,84.1093,84.1093,6000.0
2021-05-06 10:00:00,87.46,87.46,87.23,87.23,10888.0,84.119,84.119,83.8977,83.8977,10888.0
2021-05-06 10:10:00,87.16,87.4,87.14,87.22,11200.0,83.8304,84.0613,83.8112,83.8881,11200.0
2021-05-06 10:20:00,87.29,87.41,87.29,87.41,7200.0,83.9555,84.0709,83.9555,84.0709,7200.0
2021-05-06 10:30:00,87.4,87.41,87.3,87.41,7468.0,84.0613,84.0709,83.9651,84.0709,7468.0
2021-05-06 10:40:00,87.38,87.39,87.12,87.12,8000.0,84.042,84.0516,83.792,83.792,8000.0
2021-05-06 10:50:00,87.14,87.29,87.14,87.28,3600.0,83.8112,83.9555,83.8112,83.9458,3600.0
2021-05-06 11:00:00,87.27,87.4,87.26,87.26,9968.0,83.9362,84.0613,83.9266,83.9266,9968.0
2021-05-06 11:10:00,87.16,87.16,87.09,87.09,1200.0,83.8304,83.8304,83.7631,83.7631,1200.0
2021-05-06 11:20:00,87.02,87.13,87.0,87.13,4500.0,83.6958,83.8016,83.6765,83.8016,4500.0
2021-05-06 11:30:00,87.13,87.43,87.13,87.43,4092.0,83.8016,84.0901,83.8016,84.0901,4092.0
2021-05-06 11:40:00,87.38,87.56,87.38,87.52,6940.0,84.042,84.2151,84.042,84.1767,6940.0
2021-05-06 11:50:00,87.52,87.56,87.4,87.4,8800.0,84.1767,84.2151,84.0613,84.0613,8800.0
2021-05-06 12:00:00,87.36,87.38,87.28,87.35,4044.0,84.0228,84.042,83.9458,84.0132,4044.0
2021-05-06 12:10:00,87.35,87.39,87.3,87.31,5360.0,84.0132,84.0516,83.9651,83.9747,5360.0
2021-05-06 12:20:00,87.34,87.34,87.27,87.27,2000.0,84.0035,84.0035,83.9362,83.9362,2000.0
2021-05-06 12:30:00,87.34,87.34,87.23,87.28,9200.0,84.0035,84.0035,83.8977,83.9458,9200.0
2021-05-06 12:40:00,87.3,87.32,87.28,87.28,15056.0,83.9651,83.9843,83.9458,83.9458,15056.0
2021-05-06 12:50:00,87.3,87.3,87.17,87.17,8940.0,83.9651,83.9651,83.84,83.84,8940.0
2021-05-06 13:00:00,87.26,87.27,87.15,87.23,8800.0,83.9266,83.9362,83.8208,83.8977,8800.0
2021-05-06 13:10:00,87.22,87.22,87.11,87.14,8000.0,83.8881,83.8881,83.7823,83.8112,8000.0
2021-05-06 13:20:00,87.13,87.15,87.08,87.08,5600.0,83.8016,83.8208,83.7535,83.7535,5600.0
2021-05-06 13:30:00,87.11,87.22,87.1,87.2,8880.0,83.7823,83.8881,83.7727,83.8689,8880.0
2021-05-06 13:40:00,87.14,87.17,87.11,87.16,4868.0,83.8112,83.84,83.7823,83.8304,4868.0
2021-05-06 13:50:00,87.08,87.08,87.03,87.03,5928.0,83.7535,83.7535,83.7054,83.7054,5928.0
2021-05-06 14:00:00,87.0,87.01,87.0,87.0,2516.0,83.6765,83.6862,83.6765,83.6765,2516.0
2021-05-06 14:10:00,87.01,87.01,86.9,86.92,26300.0,83.6862,83.6862,83.5804,83.5996,26300.0
2021-05-06 14:20:00,86.92,87.07,86.85,86.85,10044.0,83.5996,83.7439,83.5323,83.5323,10044.0
2021-05-06 14:30:00,86.93,86.93,86.85,86.88,2800.0,83.6092,83.6092,83.5323,83.5611,2800.0
2021-05-06 14:40:00,86.82,86.89,86.79,86.88,7300.0,83.5034,83.5707,83.4746,83.5611,7300.0
2021-05-06 14:50:00,86.86,86.92,86.85,86.85,4460.0,83.5419,83.5996,83.5323,83.5323,4460.0
2021-05-06 15:00:00,86.86,86.97,86.81,86.91,10456.0,83.5419,83.6477,83.4938,83.59,10456.0
2021-05-06 15:10:00,86.92,87.18,86.92,87.06,16000.0,83.5996,83.8497,83.5996,83.7342,16000.0
2021-05-06 15:20:00,87.12,87.29,87.1,87.24,6800.0,83.792,83.9555,83.7727,83.9074,6800.0
2021-05-06 15:30:00,87.28,87.35,87.26,87.35,7200.0,83.9458,84.0132,83.9266,84.0132,7200.0
2021-05-06 15:40:00,87.36,87.44,87.28,87.31,11316.0,84.0228,84.0997,83.9458,83.9747,11316.0
2021-05-06 15:50:00,87.34,87.58,87.34,87.5,65200.0,84.0035,84.2344,84.0035,84.1574,65200.0
2021-05-07 09:30:00,87.57,88.5,87.57,88.12,43772.0,84.2248,85.1192,84.2248,84.7538,43772.0
2021-05-07 09:40:00,88.12,89.18,88.12,89.18,21304.0,84.7538,85.7733,84.7538,85.7733,21304.0
2021-05-07 09:50:00,89.2,89.2,88.63,88.63,18108.0,85.7925,85.7925,85.2443,85.2443,18108.0
2021-05-07 10:00:00,88.61,89.26,88.61,89.26,54832.0,85.225,85.8502,85.225,85.8502,54832.0
2021-05-07 10:10:00,89.26,89.38,89.26,89.27,9048.0,85.8502,85.9656,85.8502,85.8598,9048.0
2021-05-07 10:20:00,89.28,89.53,89.19,89.49,31336.0,85.8694,86.1099,85.7829,86.0714,31336.0
2021-05-07 10:30:00,89.51,89.72,89.2,89.2,18404.0,86.0907,86.2926,85.7925,85.7925,18404.0
2021-05-07 10:40:00,89.28,89.58,89.08,89.58,30580.0,85.8694,86.158,85.6771,86.158,30580.0
2021-05-07 10:50:00,89.53,89.58,89.29,89.58,33500.0,86.1099,86.158,85.8791,86.158,33500.0
2021-05-07 11:00:00,89.57,89.7,89.25,89.42,37168.0,86.1484,86.2734,85.8406,86.0041,37168.0
2021-05-07 11:10:00,89.39,89.46,89.25,89.25,24824.0,85.9752,86.0426,85.8406,85.8406,24824.0
2021-05-07 11:20:00,89.34,89.42,89.26,89.34,13212.0,85.9271,86.0041,85.8502,85.9271,13212.0
2021-05-07 11:30:00,89.46,89.64,89.45,89.49,12000.0,86.0426,86.2157,86.0329,86.0714,12000.0
2021-05-07 11:40:00,89.48,89.6,89.22,89.27,14792.0,86.0618,86.1772,85.8117,85.8598,14792.0
2021-05-07 11:50:00,89.25,89.54,89.25,89.49,16784.0,85.8406,86.1195,85.8406,86.0714,16784.0
2021-05-07 12:00:00,89.61,89.66,89.45,89.56,26396.0,86.1868,86.2349,86.0329,86.1387,26396.0
2021-05-07 12:10:00,89.55,89.58,89.45,89.46,15980.0,86.1291,86.158,86.0329,86.0426,15980.0
2021-05-07 12:20:00,89.46,89.53,89.33,89.4,25816.0,86.0426,86.1099,85.9175,85.9849,25816.0
2021-05-07 12:30:00,89.44,89.48,89.36,89.36,16264.0,86.0233,86.0618,85.9464,85.9464,16264.0
2021-05-07 12:40:00,89.41,89.46,89.38,89.39,17520.0,85.9945,86.0426,85.9656,85.9752,17520.0
2021-05-07 12:50:00,89.39,89.42,89.35,89.36,11600.0,85.9752,86.0041,85.9368,85.9464,11600.0
2021-05-07 13:00:00,89.47,89.5,89.37,89.5,17532.0,86.0522,86.081,85.956,86.081,17532.0
2021-05-07 13:10:00,89.56,89.62,89.47,89.5,16376.0,86.1387,86.1964,86.0522,86.081,16376.0
2021-05-07 13:20:00,89.52,89.6,89.48,89.48,15068.0,86.1003,86.1772,86.0618,86.0618,15068.0
2021-05-07 13:30:00,89.45,89.58,89.45,89.54,12236.0,86.0329,86.158,86.0329,86.1195,12236.0
2021-05-07 13:40:00,89.48,89.6,89.47,89.6,14528.0,86.0618,86.1772,86.0522,86.1772,14528.0
2021-05-07 13:50:00,89.63,89.68,89.56,89.56,21472.0,86.2061,86.2542,86.1387,86.1387,21472.0
2021-05-07 14:00:00,89.51,89.79,89.49,89.79,17912.0,86.0907,86.36,86.0714,86.36,17912.0
2021-05-07 14:10:00,89.81,89.9,89.75,89.9,27124.0,86.3792,86.4658,86.3215,86.4658,27124.0
2021-05-07 14:20:00,89.87,89.97,89.86,89.93,29028.0,86.4369,86.5331,86.4273,86.4946,29028.0
2021-05-07 14:30:00,89.93,89.96,89.78,89.79,19092.0,86.4946,86.5235,86.3503,86.36,19092.0
2021-05-07 14:40:00,89.79,89.9,89.74,89.89,24488.0,86.36,86.4658,86.3119,86.4561,24488.0
2021-05-07 14:50:00,89.84,89.96,89.82,89.87,29696.0,86.408,86.5235,86.3888,86.4369,29696.0
2021-05-07 15:00:00,89.86,89.95,89.78,89.94,25348.0,86.4273,86.5138,86.3503,86.5042,25348.0
2021-05-07 15:10:00,89.93,89.96,89.9,89.92,30532.0,86.4946,86.5235,86.4658,86.485,30532.0
2021-05-07 15:20:00,89.92,90.23,89.92,90.08,39260.0,86.485,86.7831,86.485,86.6389,39260.0
2021-05-07 15:30:00,90.11,90.23,90.04,90.17,52960.0,86.6677,86.7831,86.6004,86.7254,52960.0
2021-05-07 15:40:00,90.22,90.37,90.14,90.35,74960.0,86.7735,86.9178,86.6966,86.8986,74960.0
2021-05-07 15:50:00,90.36,90.73,90.11,90.11,211520.0,86.9082,87.264,86.6677,86.6677,211520.0
2021-05-10 09:30:00,90.02,90.32,89.64,89.84,54124.0,86.5812,86.8697,86.2157,86.408,54124.0
2021-05-10 09:40:00,89.85,90.37,89.84,90.37,21264.0,86.4177,86.9178,86.408,86.9178,21264.0
2021-05-10 09:50:00,90.44,90.57,90.21,90.44,18800.0,86.9851,87.1102,86.7639,86.9851,18800.0
2021-05-10 10:00:00,90.45,90.54,90.13,90.24,50988.0,86.9947,87.0813,86.687,86.7928,50988.0
2021-05-10 10:10:00,90.27,90.39,90.27,90.32,13836.0,86.8216,86.937,86.8216,86.8697,13836.0
2021-05-10 10:20:00,90.39,90.63,90.39,90.5,18052.0,86.937,87.1679,86.937,87.0428,18052.0
2021-05-10 10:30:00,90.42,90.42,90.15,90.15,12824.0,86.9659,86.9659,86.7062,86.7062,12824.0
2021-05-10 10:40:00,90.17,90.17,89.8,89.92,20924.0,86.7254,86.7254,86.3696,86.485,20924.0
2021-05-10 10:50:00,89.94,90.07,89.94,90.07,17300.0,86.5042,86.6293,86.5042,86.6293,17300.0
2021-05-10 11:00:00,90.07,90.3,90.02,90.3,21792.0,86.6293,86.8505,86.5812,86.8505,21792.0
2021-05-10 11:10:00,90.32,90.42,90.22,90.32,17200.0,86.8697,86.9659,86.7735,86.8697,17200.0
2021-05-10 11:20:00,90.39,90.5,90.39,90.42,9200.0,86.937,87.0428,86.937,86.9659,9200.0
2021-05-10 11:30:00,90.42,90.62,90.42,90.54,28216.0,86.9659,87.1582,86.9659,87.0813,28216.0
2021-05-10 11:40:00,90.5,90.5,90.39,90.43,9200.0,87.0428,87.0428,86.937,86.9755,9200.0
2021-05-10 11:50:00,90.42,90.56,90.42,90.53,10500.0,86.9659,87.1005,86.9659,87.0717,10500.0
2021-05-10 12:00:00,90.53,90.53,90.41,90.41,4788.0,87.0717,87.0717,86.9563,86.9563,4788.0
2021-05-10 12:10:00,90.47,90.57,90.47,90.57,5600.0,87.014,87.1102,87.014,87.1102,5600.0
2021-05-10 12:20:00,90.63,90.71,90.55,90.55,10500.0,87.1679,87.2448,87.0909,87.0909,10500.0
2021-05-10 12:30:00,90.54,90.56,90.45,90.53,8916.0,87.0813,87.1005,86.9947,87.0717,8916.0
2021-05-10 12:40:00,90.5,90.57,90.5,90.51,6000.0,87.0428,87.1102,87.0428,87.0525,6000.0
2021-05-10 12:50:00,90.53,90.53,90.37,90.43,22000.0,87.0717,87.0717,86.9178,86.9755,22000.0
2021-05-10 13:00:00,90.45,90.57,90.45,90.56,26292.0,86.9947,87.1102,86.9947,87.1005,26292.0
2021-05-10 13:10:00,90.59,90.86,90.59,90.7,47640.0,87.1294,87.3891,87.1294,87.2352,47640.0
2021-05-10 13:20:00,90.75,90.88,90.71,90.85,19408.0,87.2833,87.4083,87.2448,87.3795,19408.0
2021-05-10 13:30:00,90.85,90.96,90.85,90.96,10528.0,87.3795,87.4853,87.3795,87.4853,10528.0
2021-05-10 13:40:00,90.89,90.9,90.83,90.9,11640.0,87.4179,87.4276,87.3602,87.4276,11640.0
2021-05-10 13:50:00,90.91,91.1,90.91,91.06,17252.0,87.4372,87.6199,87.4372,87.5814,17252.0
2021-05-10 14:00:00,91.04,91.04,90.71,90.81,34424.0,87.5622,87.5622,87.2448,87.341,34424.0
2021-05-10 14:10:00,90.9,90.91,90.69,90.86,38236.0,87.4276,87.4372,87.2256,87.3891,38236.0
2021-05-10 14:20:00,90.81,90.86,90.64,90.83,56684.0,87.341,87.3891,87.1775,87.3602,56684.0
2021-05-10 14:30:00,90.81,90.94,90.74,90.8,59576.0,87.341,87.466,87.2737,87.3314,59576.0
2021-05-10 14:40:00,90.81,90.87,90.7,90.79,38688.0,87.341,87.3987,87.2352,87.3218,38688.0
2021-05-10 14:50:00,90.8,90.92,90.79,90.88,40228.0,87.3314,87.4468,87.3218,87.4083,40228.0
2021-05-10 15:00:00,90.88,90.89,90.78,90.78,20660.0,87.4083,87.4179,87.3121,87.3121,20660.0
2021-05-10 15:10:00,90.79,90.89,90.79,90.84,19352.0,87.3218,87.4179,87.3218,87.3698,19352.0
2021-05-10 15:20:00,90.84,90.86,90.8,90.85,74060.0,87.3698,87.3891,87.3314,87.3795,74060.0
2021-05-10 15:30:00,90.83,90.86,90.6,90.6,40796.0,87.3602,87.3891,87.139,87.139,40796.0
2021-05-10 15:40:00,90.64,90.73,90.39,90.4,34652.0,87.1775,87.264,86.937,86.9467,34652.0
2021-05-10 15:50:00,90.33,90.38,90.16,90.19,105532.0,86.8793,86.9274,86.7158,86.7447,105532.0
2021-05-11 09:30:00,89.16,89.4,88.49,89.07,55092.0,85.754,85.9849,85.1096,85.6675,55092.0
2021-05-11 09:40:00,89.04,89.33,88.86,88.86,20776.0,85.6386,85.9175,85.4655,85.4655,20776.0
2021-05-11 09:50:00,88.86,88.91,88.69,88.82,16400.0,85.4655,85.5136,85.302,85.427,16400.0
2021-05-11 10:00:00,88.95,89.27,88.91,89.0,25124.0,85.552,85.8598,85.5136,85.6001,25124.0
2021-05-11 10:10:00,88.95,88.95,88.74,88.83,7732.0,85.552,85.552,85.3501,85.4366,7732.0
2021-05-11 10:20:00,88.8,88.89,88.39,88.39,38936.0,85.4078,85.4943,85.0134,85.0134,38936.0
2021-05-11 10:30:00,88.4,88.49,88.14,88.14,25784.0,85.0231,85.1096,84.773,84.773,25784.0
2021-05-11 10:40:00,88.14,88.29,88.02,88.1,21520.0,84.773,84.9173,84.6576,84.7345,21520.0
2021-05-11 10:50:00,88.08,88.25,87.96,88.16,14084.0,84.7153,84.8788,84.5999,84.7922,14084.0
2021-05-11 11:00:00,88.16,88.16,87.93,87.93,25628.0,84.7922,84.7922,84.571,84.571,25628.0
2021-05-11 11:10:00,87.93,88.47,87.93,88.39,12904.0,84.571,85.0904,84.571,85.0134,12904.0
2021-05-11 11:20:00,88.39,88.57,88.38,88.56,19336.0,85.0134,85.1866,85.0038,85.1769,19336.0
2021-05-11 11:30:00,88.62,88.62,88.42,88.47,23480.0,85.2346,85.2346,85.0423,85.0904,23480.0
2021-05-11 11:40:00,88.47,88.67,88.39,88.67,11864.0,85.0904,85.2827,85.0134,85.2827,11864.0
2021-05-11 11:50:00,88.6,88.73,88.58,88.59,7912.0,85.2154,85.3404,85.1962,85.2058,7912.0
2021-05-11 12:00:00,88.5,88.69,88.5,88.53,9756.0,85.1192,85.302,85.1192,85.1481,9756.0
2021-05-11 12:10:00,88.53,88.61,88.43,88.43,9648.0,85.1481,85.225,85.0519,85.0519,9648.0
2021-05-11 12:20:00,88.42,88.42,88.32,88.35,12504.0,85.0423,85.0423,84.9461,84.975,12504.0
2021-05-11 12:30:00,88.33,88.42,88.2,88.34,20400.0,84.9557,85.0423,84.8307,84.9653,20400.0
2021-05-11 12:40:00,88.38,88.38,88.17,88.25,6400.0,85.0038,85.0038,84.8018,84.8788,6400.0
2021-05-11 12:50:00,88.21,88.22,88.12,88.21,8000.0,84.8403,84.8499,84.7538,84.8403,8000.0
2021-05-11 13:00:00,88.17,88.3,88.17,88.3,2400.0,84.8018,84.9269,84.8018,84.9269,2400.0
2021-05-11 13:10:00,88.31,88.38,88.26,88.33,7084.0,84.9365,85.0038,84.8884,84.9557,7084.0
2021-05-11 13:20:00,88.34,88.42,88.29,88.42,6000.0,84.9653,85.0423,84.9173,85.0423,6000.0
2021-05-11 13:30:00,88.42,88.42,88.33,88.39,6104.0,85.0423,85.0423,84.9557,85.0134,6104.0
2021-05-11 13:40:00,88.42,88.57,88.42,88.5,7776.0,85.0423,85.1866,85.0423,85.1192,7776.0
2021-05-11 13:50:00,88.44,88.55,88.3,88.44,8328.0,85.0615,85.1673,84.9269,85.0615,8328.0
2021-05-11 14:00:00,88.48,88.55,88.44,88.44,11316.0,85.1,85.1673,85.0615,85.0615,11316.0
2021-05-11 14:10:00,88.36,88.36,88.17,88.2,15224.0,84.9846,84.9846,84.8018,84.8307,15224.0
2021-05-11 14:20:00,88.29,88.46,88.28,88.43,9500.0,84.9173,85.0808,84.9076,85.0519,9500.0
2021-05-11 14:30:00,88.48,88.48,88.15,88.25,7668.0,85.1,85.1,84.7826,84.8788,7668.0
2021-05-11 14:40:00,88.15,88.34,88.08,88.34,8956.0,84.7826,84.9653,84.7153,84.9653,8956.0
2021-05-11 14:50:00,88.34,88.41,88.27,88.4,22444.0,84.9653,85.0327,84.898,85.0231,22444.0
2021-05-11 15:00:00,88.39,88.55,88.39,88.51,14176.0,85.0134,85.1673,85.0134,85.1289,14176.0
2021-05-11 15:10:00,88.53,88.62,88.42,88.59,34212.0,85.1481,85.2346,85.0423,85.2058,34212.0
2021-05-11 15:20:00,88.63,88.81,88.55,88.74,20464.0,85.2443,85.4174,85.1673,85.3501,20464.0
2021-05-11 15:30:00,88.74,88.74,88.42,88.53,34076.0,85.3501,85.3501,85.0423,85.1481,34076.0
2021-05-11 15:40:00,88.51,88.7,88.39,88.69,41448.0,85.1289,85.3116,85.0134,85.302,41448.0
2021-05-11 15:50:00,88.67,88.81,88.58,88.71,98616.0,85.2827,85.4174,85.1962,85.3212,98616.0
2021-05-12 09:30:00,87.37,87.67,86.97,87.06,59824.0,84.0324,84.3209,83.6477,83.7342,59824.0
2021-05-12 09:40:00,87.0,87.0,86.33,86.52,30504.0,83.6765,83.6765,83.0321,83.2149,30504.0
2021-05-12 09:50:00,86.44,87.0,86.32,86.97,22304.0,83.1379,83.6765,83.0225,83.6477,22304.0
2021-05-12 10:00:00,86.97,87.22,86.92,87.22,16468.0,83.6477,83.8881,83.5996,83.8881,16468.0
2021-05-12 10:10:00,87.34,87.62,87.29,87.62,7948.0,84.0035,84.2729,83.9555,84.2729,7948.0
2021-05-12 10:20:00,87.69,87.84,87.51,87.51,9092.0,84.3402,84.4844,84.1671,84.1671,9092.0
2021-05-12 10:30:00,87.42,87.42,87.02,87.13,11412.0,84.0805,84.0805,83.6958,83.8016,11412.0
2021-05-12 10:40:00,86.97,87.05,86.88,86.99,19664.0,83.6477,83.7246,83.5611,83.6669,19664.0
2021-05-12 10:50:00,86.98,87.2,86.95,87.18,11200.0,83.6573,83.8689,83.6284,83.8497,11200.0
2021-05-12 11:00:00,87.18,87.35,87.13,87.35,19316.0,83.8497,84.0132,83.8016,84.0132,19316.0
2021-05-12 11:10:00,87.3,87.33,87.15,87.15,10532.0,83.9651,83.9939,83.8208,83.8208,10532.0
2021-05-12 11:20:00,87.15,87.15,86.95,87.03,9200.0,83.8208,83.8208,83.6284,83.7054,9200.0
2021-05-12 11:30:00,87.16,87.17,86.99,87.03,16000.0,83.8304,83.84,83.6669,83.7054,16000.0
2021-05-12 11:40:00,86.95,87.25,86.95,87.08,14640.0,83.6284,83.917,83.6284,83.7535,14640.0
2021-05-12 11:50:00,86.97,87.01,86.8,86.81,24800.0,83.6477,83.6862,83.4842,83.4938,24800.0
2021-05-12 12:00:00,86.79,87.0,86.79,86.92,15992.0,83.4746,83.6765,83.4746,83.5996,15992.0
2021-05-12 12:10:00,86.9,86.9,86.75,86.83,14400.0,83.5804,83.5804,83.4361,83.513,14400.0
2021-05-12 12:20:00,86.83,87.01,86.73,86.99,47224.0,83.513,83.6862,83.4168,83.6669,47224.0
2021-05-12 12:30:00,86.94,87.0,86.82,86.82,14404.0,83.6188,83.6765,83.5034,83.5034,14404.0
2021-05-12 12:40:00,86.79,86.84,86.73,86.73,32800.0,83.4746,83.5226,83.4168,83.4168,32800.0
2021-05-12 12:50:00,86.73,86.87,86.73,86.79,7012.0,83.4168,83.5515,83.4168,83.4746,7012.0
2021-05-12 13:00:00,86.79,87.02,86.71,86.97,14536.0,83.4746,83.6958,83.3976,83.6477,14536.0
2021-05-12 13:10:00,86.92,87.1,86.92,87.05,6040.0,83.5996,83.7727,83.5996,83.7246,6040.0
2021-05-12 13:20:00,86.99,87.04,86.85,86.85,9312.0,83.6669,83.715,83.5323,83.5323,9312.0
2021-05-12 13:30:00,86.85,87.0,86.83,86.99,11772.0,83.5323,83.6765,83.513,83.6669,11772.0
2021-05-12 13:40:00,86.99,87.03,86.89,86.89,11816.0,83.6669,83.7054,83.5707,83.5707,11816.0
2021-05-12 13:50:00,86.92,86.99,86.86,86.87,7400.0,83.5996,83.6669,83.5419,83.5515,7400.0
2021-05-12 14:00:00,86.87,86.96,86.83,86.83,9604.0,83.5515,83.6381,83.513,83.513,9604.0
2021-05-12 14:10:00,86.8,86.86,86.73,86.8,17492.0,83.4842,83.5419,83.4168,83.4842,17492.0
2021-05-12 14:20:00,86.83,86.83,86.72,86.74,11948.0,83.513,83.513,83.4072,83.4265,11948.0
2021-05-12 14:30:00,86.72,87.04,86.66,87.0,19788.0,83.4072,83.715,83.3495,83.6765,19788.0
2021-05-12 14:40:00,87.02,87.06,86.92,87.02,10560.0,83.6958,83.7342,83.5996,83.6958,10560.0
2021-05-12 14:50:00,87.08,87.16,87.0,87.01,9080.0,83.7535,83.8304,83.6765,83.6862,9080.0
2021-05-12 15:00:00,87.0,87.0,86.88,86.89,15008.0,83.6765,83.6765,83.5611,83.5707,15008.0
2021-05-12 15:10:00,86.89,86.89,86.73,86.74,20000.0,83.5707,83.5707,83.4168,83.4265,20000.0
2021-05-12 15:20:00,86.74,86.74,86.29,86.46,31532.0,83.4265,83.4265,82.9937,83.1572,31532.0
2021-05-12 15:30:00,86.46,86.51,86.21,86.25,24760.0,83.1572,83.2053,82.9167,82.9552,24760.0
2021-05-12 15:40:00,86.25,86.53,86.24,86.32,22800.0,82.9552,83.2245,82.9456,83.0225,22800.0
2021-05-12 15:50:00,86.32,86.32,85.75,85.94,177540.0,83.0225,83.0225,82.4743,82.657,177540.0
2021-05-13 09:30:00,86.08,86.66,86.08,86.52,23424.0,82.9675,83.5265,82.9675,83.3916,23424.0
2021-05-13 09:40:00,86.25,86.52,86.25,86.39,16400.0,83.1313,83.3916,83.1313,83.2663,16400.0
2021-05-13 09:50:00,86.43,86.87,86.41,86.76,28180.0,83.3048,83.7289,83.2855,83.6229,28180.0
2021-05-13 10:00:00,86.84,87.19,86.78,87.11,61652.0,83.7,84.0373,83.6422,83.9602,61652.0
2021-05-13 10:10:00,87.01,87.55,87.01,87.53,21260.0,83.8639,84.3843,83.8639,84.365,21260.0
2021-05-13 10:20:00,87.4,87.4,87.04,87.21,13880.0,84.2397,84.2397,83.8928,84.0566,13880.0
2021-05-13 10:30:00,87.2,87.22,87.04,87.05,8328.0,84.047,84.0663,83.8928,83.9024,8328.0
2021-05-13 10:40:00,87.08,87.29,86.95,87.29,14492.0,83.9313,84.1337,83.806,84.1337,14492.0
2021-05-13 10:50:00,87.29,87.57,87.29,87.54,11440.0,84.1337,84.4036,84.1337,84.3747,11440.0
2021-05-13 11:00:00,87.54,87.54,87.31,87.31,13920.0,84.3747,84.3747,84.153,84.153,13920.0
2021-05-13 11:10:00,87.23,87.35,87.04,87.35,7132.0,84.0759,84.1916,83.8928,84.1916,7132.0
2021-05-13 11:20:00,87.31,87.38,87.24,87.24,7600.0,84.153,84.2205,84.0855,84.0855,7600.0
2021-05-13 11:30:00,87.22,87.61,87.18,87.58,23012.0,84.0663,84.4422,84.0277,84.4132,23012.0
2021-05-13 11:40:00,87.42,87.48,87.32,87.41,9320.0,84.259,84.3169,84.1626,84.2494,9320.0
2021-05-13 11:50:00,87.45,87.54,87.44,87.48,13200.0,84.2879,84.3747,84.2783,84.3169,13200.0
2021-05-13 12:00:00,87.52,87.74,87.49,87.69,8936.0,84.3554,84.5675,84.3265,84.5193,8936.0
2021-05-13 12:10:00,87.69,87.76,87.62,87.62,6316.0,84.5193,84.5867,84.4518,84.4518,6316.0
2021-05-13 12:20:00,87.59,87.59,87.5,87.5,4432.0,84.4229,84.4229,84.3361,84.3361,4432.0
2021-05-13 12:30:00,87.59,87.71,87.59,87.63,5616.0,84.4229,84.5385,84.4229,84.4614,5616.0
2021-05-13 12:40:00,87.61,87.61,87.5,87.59,5636.0,84.4422,84.4422,84.3361,84.4229,5636.0
2021-05-13 12:50:00,87.66,87.66,87.17,87.24,10400.0,84.4903,84.4903,84.0181,84.0855,10400.0
2021-05-13 13:00:00,87.25,87.46,87.2,87.46,6400.0,84.0952,84.2976,84.047,84.2976,6400.0
2021-05-13 13:10:00,87.58,87.61,87.45,87.49,7448.0,84.4132,84.4422,84.2879,84.3265,7448.0
2021-05-13 13:20:00,87.55,87.69,87.45,87.66,10600.0,84.3843,84.5193,84.2879,84.4903,10600.0
2021-05-13 13:30:00,87.68,87.68,87.28,87.33,6164.0,84.5096,84.5096,84.1241,84.1723,6164.0
2021-05-13 13:40:00,87.39,87.49,87.31,87.43,16556.0,84.2301,84.3265,84.153,84.2687,16556.0
2021-05-13 13:50:00,87.51,87.61,87.51,87.59,17724.0,84.3458,84.4422,84.3458,84.4229,17724.0
2021-05-13 14:00:00,87.71,88.0,87.71,87.95,12160.0,84.5385,84.8181,84.5385,84.7699,12160.0
2021-05-13 14:10:00,87.96,88.2,87.95,88.02,29332.0,84.7795,85.0108,84.7699,84.8373,29332.0
2021-05-13 14:20:00,87.99,88.11,87.96,88.06,10584.0,84.8084,84.9241,84.7795,84.8759,10584.0
2021-05-13 14:30:00,88.07,88.31,88.07,88.19,19188.0,84.8855,85.1168,84.8855,85.0012,19188.0
2021-05-13 14:40:00,88.18,88.31,88.11,88.29,17424.0,84.9915,85.1168,84.9241,85.0976,17424.0
2021-05-13 14:50:00,88.31,88.31,88.16,88.21,12772.0,85.1168,85.1168,84.9723,85.0205,12772.0
2021-05-13 15:00:00,88.16,88.41,88.16,88.2,11472.0,84.9723,85.2132,84.9723,85.0108,11472.0
2021-05-13 15:10:00,88.24,88.27,88.14,88.24,12400.0,85.0494,85.0783,84.953,85.0494,12400.0
2021-05-13 15:20:00,88.28,88.45,88.22,88.45,12356.0,85.0879,85.2518,85.0301,85.2518,12356.0
2021-05-13 15:30:00,88.39,88.61,88.36,88.6,26852.0,85.194,85.406,85.165,85.3964,26852.0
2021-05-13 15:40:00,88.6,88.65,88.51,88.6,28276.0,85.3964,85.4446,85.3096,85.3964,28276.0
2021-05-13 15:50:00,88.64,88.64,88.15,88.18,68164.0,85.4349,85.4349,84.9626,84.9915,68164.0
2021-05-14 09:30:00,88.81,89.31,88.36,88.74,30496.0,85.5988,86.0807,85.165,85.5313,30496.0
2021-05-14 09:40:00,88.75,89.08,88.75,89.08,7288.0,85.5409,85.859,85.5409,85.859,7288.0
2021-05-14 09:50:00,89.17,89.23,89.11,89.12,8496.0,85.9457,86.0036,85.8879,85.8976,8496.0
2021-05-14 10:00:00,89.21,89.23,89.1,89.22,8180.0,85.9843,86.0036,85.8783,85.9939,8180.0
2021-05-14 10:10:00,89.25,89.34,89.0,89.14,10884.0,86.0229,86.1096,85.7819,85.9168,10884.0
2021-05-14 10:20:00,89.05,89.34,89.05,89.23,18780.0,85.8301,86.1096,85.8301,86.0036,18780.0
2021-05-14 10:30:00,89.28,89.31,89.18,89.18,14692.0,86.0518,86.0807,85.9554,85.9554,14692.0
2021-05-14 10:40:00,89.14,89.14,88.84,89.14,9272.0,85.9168,85.9168,85.6277,85.9168,9272.0
2021-05-14 10:50:00,89.22,89.43,89.2,89.4,9968.0,85.9939,86.1963,85.9747,86.1674,9968.0
2021-05-14 11:00:00,89.4,89.41,89.26,89.38,11280.0,86.1674,86.1771,86.0325,86.1482,11280.0
2021-05-14 11:10:00,89.34,89.46,89.33,89.41,6480.0,86.1096,86.2253,86.1,86.1771,6480.0
2021-05-14 11:20:00,89.42,89.51,89.42,89.5,12400.0,86.1867,86.2735,86.1867,86.2638,12400.0
2021-05-14 11:30:00,89.53,89.74,89.53,89.7,14000.0,86.2927,86.4951,86.2927,86.4566,14000.0
2021-05-14 11:40:00,89.69,89.71,89.62,89.7,7600.0,86.4469,86.4662,86.3795,86.4566,7600.0
2021-05-14 11:50:00,89.77,89.83,89.66,89.66,14800.0,86.5241,86.5819,86.418,86.418,14800.0
2021-05-14 12:00:00,89.64,89.68,89.62,89.68,3208.0,86.3988,86.4373,86.3795,86.4373,3208.0
2021-05-14 12:10:00,89.67,89.73,89.67,89.72,4824.0,86.4277,86.4855,86.4277,86.4759,4824.0
2021-05-14 12:20:00,89.7,89.7,89.53,89.62,9660.0,86.4566,86.4566,86.2927,86.3795,9660.0
2021-05-14 12:30:00,89.72,89.77,89.72,89.77,7116.0,86.4759,86.5241,86.4759,86.5241,7116.0
2021-05-14 12:40:00,89.82,89.88,89.82,89.88,2976.0,86.5722,86.6301,86.5722,86.6301,2976.0
2021-05-14 12:50:00,89.9,89.92,89.88,89.88,6540.0,86.6494,86.6686,86.6301,86.6301,6540.0
2021-05-14 13:00:00,89.88,89.9,89.85,89.9,2400.0,86.6301,86.6494,86.6012,86.6494,2400.0
2021-05-14 13:10:00,89.9,89.9,89.77,89.78,3872.0,86.6494,86.6494,86.5241,86.5337,3872.0
2021-05-14 13:20:00,89.81,89.86,89.81,89.83,6800.0,86.5626,86.6108,86.5626,86.5819,6800.0
2021-05-14 13:30:00,89.84,89.89,89.8,89.89,13312.0,86.5915,86.6397,86.553,86.6397,13312.0
2021-05-14 13:40:00,89.89,89.89,89.85,89.88,6716.0,86.6397,86.6397,86.6012,86.6301,6716.0
2021-05-14 13:50:00,89.9,89.9,89.77,89.77,9984.0,86.6494,86.6494,86.5241,86.5241,9984.0
2021-05-14 14:00:00,89.79,89.84,89.77,89.8,5200.0,86.5433,86.5915,86.5241,86.553,5200.0
2021-05-14 14:10:00,89.76,89.79,89.73,89.78,9916.0,86.5144,86.5433,86.4855,86.5337,9916.0
2021-05-14 14:20:00,89.74,89.77,89.68,89.77,3200.0,86.4951,86.5241,86.4373,86.5241,3200.0
2021-05-14 14:30:00,89.8,89.85,89.8,89.83,6400.0,86.553,86.6012,86.553,86.5819,6400.0
2021-05-14 14:40:00,89.76,89.86,89.76,89.86,8400.0,86.5144,86.6108,86.5144,86.6108,8400.0
2021-05-14 14:50:00,89.89,90.01,89.89,90.01,19528.0,86.6397,86.7554,86.6397,86.7554,19528.0
2021-05-14 15:00:00,90.01,90.02,89.94,89.96,9600.0,86.7554,86.765,86.6879,86.7072,9600.0
2021-05-14 15:10:00,89.99,89.99,89.93,89.93,12816.0,86.7361,86.7361,86.6783,86.6783,12816.0
2021-05-14 15:20:00,89.93,90.0,89.72,89.76,18560.0,86.6783,86.7457,86.4759,86.5144,18560.0
2021-05-14 15:30:00,89.75,89.75,89.66,89.67,16320.0,86.5048,86.5048,86.418,86.4277,16320.0
2021-05-14 15:40:00,89.69,89.85,89.64,89.83,27032.0,86.4469,86.6012,86.3988,86.5819,27032.0
2021-05-14 15:50:00,89.79,89.95,89.52,89.53,76260.0,86.5433,86.6975,86.2831,86.2927,76260.0
2021-05-17 09:30:00,88.48,89.5,88.48,88.98,30552.0,85.2807,86.2638,85.2807,85.7626,30552.0
2021-05-17 09:40:00,88.83,88.83,88.22,88.24,8200.0,85.618,85.618,85.0301,85.0494,8200.0
2021-05-17 09:50:00,88.23,88.44,87.99,88.19,16640.0,85.0397,85.2421,84.8084,85.0012,16640.0
2021-05-17 10:00:00,88.06,88.26,87.89,88.26,21604.0,84.8759,85.0687,84.712,85.0687,21604.0
2021-05-17 10:10:00,88.17,88.2,87.81,88.13,15600.0,84.9819,85.0108,84.6349,84.9434,15600.0
2021-05-17 10:20:00,88.18,88.29,87.79,87.83,12052.0,84.9915,85.0976,84.6156,84.6542,12052.0
2021-05-17 10:30:00,87.67,87.67,87.23,87.66,10736.0,84.5,84.5,84.0759,84.4903,10736.0
2021-05-17 10:40:00,87.66,87.88,87.57,87.88,14048.0,84.4903,84.7024,84.4036,84.7024,14048.0
2021-05-17 10:50:00,87.89,87.89,87.5,87.59,14512.0,84.712,84.712,84.3361,84.4229,14512.0
2021-05-17 11:00:00,87.6,87.84,87.55,87.6,20804.0,84.4325,84.6638,84.3843,84.4325,20804.0
2021-05-17 11:10:00,87.62,87.83,87.58,87.72,8424.0,84.4518,84.6542,84.4132,84.5482,8424.0
2021-05-17 11:20:00,87.72,87.76,87.62,87.64,11200.0,84.5482,84.5867,84.4518,84.4711,11200.0
2021-05-17 11:30:00,87.65,87.76,87.61,87.63,11140.0,84.4807,84.5867,84.4422,84.4614,11140.0
2021-05-17 11:40:00,87.64,87.67,87.52,87.63,10800.0,84.4711,84.5,84.3554,84.4614,10800.0
2021-05-17 11:50:00,87.67,87.67,87.62,87.67,8840.0,84.5,84.5,84.4518,84.5,8840.0
2021-05-17 12:00:00,87.67,87.73,87.64,87.66,8104.0,84.5,84.5578,84.4711,84.4903,8104.0
2021-05-17 12:10:00,87.75,87.97,87.75,87.97,11636.0,84.5771,84.7891,84.5771,84.7891,11636.0
2021-05-17 12:20:00,88.01,88.03,87.96,88.01,3200.0,84.8277,84.847,84.7795,84.8277,3200.0
2021-05-17 12:30:00,87.96,87.97,87.9,87.93,4800.0,84.7795,84.7891,84.7217,84.7506,4800.0
2021-05-17 12:40:00,88.0,88.02,87.95,87.95,6000.0,84.8181,84.8373,84.7699,84.7699,6000.0
2021-05-17 12:50:00,87.96,87.97,87.89,87.94,6200.0,84.7795,84.7891,84.712,84.7602,6200.0
2021-05-17 13:00:00,87.94,88.04,87.94,87.99,8484.0,84.7602,84.8566,84.7602,84.8084,8484.0
2021-05-17 13:10:00,88.03,88.03,87.93,87.96,5200.0,84.847,84.847,84.7506,84.7795,5200.0
2021-05-17 13:20:00,87.9,87.96,87.85,87.95,3600.0,84.7217,84.7795,84.6735,84.7699,3600.0
2021-05-17 13:30:00,87.92,87.99,87.83,87.85,7832.0,84.7409,84.8084,84.6542,84.6735,7832.0
2021-05-17 13:40:00,87.85,88.0,87.82,87.98,8400.0,84.6735,84.8181,84.6446,84.7988,8400.0
2021-05-17 13:50:00,87.98,87.98,87.92,87.92,800.0,84.7988,84.7988,84.7409,84.7409,800.0
2021-05-17 14:00:00,87.95,88.03,87.95,87.98,7332.0,84.7699,84.847,84.7699,84.7988,7332.0
2021-05-17 14:10:00,87.99,87.99,87.89,87.94,5600.0,84.8084,84.8084,84.712,84.7602,5600.0
2021-05-17 14:20:00,87.95,88.06,87.94,88.06,4000.0,84.7699,84.8759,84.7602,84.8759,4000.0
2021-05-17 14:30:00,88.07,88.16,88.0,88.01,13640.0,84.8855,84.9723,84.8181,84.8277,13640.0
2021-05-17 14:40:00,87.94,88.03,87.93,88.03,8000.0,84.7602,84.847,84.7506,84.847,8000.0
2021-05-17 14:50:00,88.05,88.2,88.05,88.1,3064.0,84.8662,85.0108,84.8662,84.9144,3064.0
2021-05-17 15:00:00,88.14,88.36,88.14,88.33,13812.0,84.953,85.165,84.953,85.1361,13812.0
2021-05-17 15:10:00,88.34,88.38,88.22,88.28,20472.0,85.1458,85.1843,85.0301,85.0879,20472.0
2021-05-17 15:20:00,88.27,88.27,88.08,88.11,7588.0,85.0783,85.0783,84.8952,84.9241,7588.0
2021-05-17 15:30:00,88.01,88.15,87.99,87.99,15848.0,84.8277,84.9626,84.8084,84.8084,15848.0
2021-05-17 15:40:00,88.02,88.19,87.99,88.11,17544.0,84.8373,85.0012,84.8084,84.9241,17544.0
2021-05-17 15:50:00,88.11,88.14,87.92,88.03,44608.0,84.9241,84.953,84.7409,84.847,44608.0
2021-05-18 09:30:00,87.64,88.32,87.22,87.41,55800.0,84.4711,85.1265,84.0663,84.2494,55800.0
2021-05-18 09:40:00,87.7,87.8,87.67,87.67,8400.0,84.5289,84.6253,84.5,84.5,8400.0
2021-05-18 09:50:00,87.64,87.84,87.61,87.71,11576.0,84.4711,84.6638,84.4422,84.5385,11576.0
2021-05-18 10:00:00,87.84,87.86,87.54,87.57,6800.0,84.6638,84.6831,84.3747,84.4036,6800.0
2021-05-18 10:10:00,87.65,87.73,87.58,87.69,18820.0,84.4807,84.5578,84.4132,84.5193,18820.0
2021-05-18 10:20:00,87.68,88.01,87.68,87.86,12420.0,84.5096,84.8277,84.5096,84.6831,12420.0
2021-05-18 10:30:00,87.89,87.89,87.67,87.74,9200.0,84.712,84.712,84.5,84.5675,9200.0
2021-05-18 10:40:00,87.74,87.88,87.68,87.85,12912.0,84.5675,84.7024,84.5096,84.6735,12912.0
2021-05-18 10:50:00,87.89,87.89,87.65,87.69,7872.0,84.712,84.712,84.4807,84.5193,7872.0
2021-05-18 11:00:00,87.68,87.9,87.68,87.82,12668.0,84.5096,84.7217,84.5096,84.6446,12668.0
2021-05-18 11:10:00,87.87,87.87,87.77,87.77,10000.0,84.6928,84.6928,84.5964,84.5964,10000.0
2021-05-18 11:20:00,87.74,87.78,87.67,87.69,11680.0,84.5675,84.606,84.5,84.5193,11680.0
2021-05-18 11:30:00,87.65,87.73,87.52,87.73,28844.0,84.4807,84.5578,84.3554,84.5578,28844.0
2021-05-18 11:40:00,87.72,87.72,87.64,87.72,19756.0,84.5482,84.5482,84.4711,84.5482,19756.0
2021-05-18 11:50:00,87.72,87.73,87.57,87.6,12000.0,84.5482,84.5578,84.4036,84.4325,12000.0
2021-05-18 12:00:00,87.54,87.77,87.54,87.71,14324.0,84.3747,84.5964,84.3747,84.5385,14324.0
2021-05-18 12:10:00,87.77,87.85,87.77,87.84,13652.0,84.5964,84.6735,84.5964,84.6638,13652.0
2021-05-18 12:20:00,87.83,87.87,87.8,87.86,8720.0,84.6542,84.6928,84.6253,84.6831,8720.0
2021-05-18 12:30:00,87.86,87.89,87.79,87.79,10976.0,84.6831,84.712,84.6156,84.6156,10976.0
2021-05-18 12:40:00,87.8,87.8,87.7,87.72,11184.0,84.6253,84.6253,84.5289,84.5482,11184.0
2021-05-18 12:50:00,87.72,87.76,87.67,87.72,13244.0,84.5482,84.5867,84.5,84.5482,13244.0
2021-05-18 13:00:00,87.77,87.8,87.77,87.78,8348.0,84.5964,84.6253,84.5964,84.606,8348.0
2021-05-18 13:10:00,87.78,87.85,87.77,87.83,10500.0,84.606,84.6735,84.5964,84.6542,10500.0
2021-05-18 13:20:00,87.85,87.97,87.83,87.92,9600.0,84.6735,84.7891,84.6542,84.7409,9600.0
2021-05-18 13:30:00,87.91,87.91,87.69,87.85,8800.0,84.7313,84.7313,84.5193,84.6735,8800.0
2021-05-18 13:40:00,87.85,87.87,87.78,87.78,7264.0,84.6735,84.6928,84.606,84.606,7264.0
2021-05-18 13:50:00,87.79,87.89,87.79,87.82,9020.0,84.6156,84.712,84.6156,84.6446,9020.0
2021-05-18 14:00:00,87.86,87.94,87.86,87.87,10068.0,84.6831,84.7602,84.6831,84.6928,10068.0
2021-05-18 14:10:00,87.87,87.89,87.84,87.86,8356.0,84.6928,84.712,84.6638,84.6831,8356.0
2021-05-18 14:20:00,87.86,87.86,87.67,87.7,19600.0,84.6831,84.6831,84.5,84.5289,19600.0
2021-05-18 14:30:00,87.72,87.77,87.63,87.66,37116.0,84.5482,84.5964,84.4614,84.4903,37116.0
2021-05-18 14:40:00,87.67,87.67,87.58,87.64,31732.0,84.5,84.5,84.4132,84.4711,31732.0
2021-05-18 14:50:00,87.61,87.78,87.6,87.76,14464.0,84.4422,84.606,84.4325,84.5867,14464.0
2021-05-18 15:00:00,87.76,87.76,87.68,87.75,5368.0,84.5867,84.5867,84.5096,84.5771,5368.0
2021-05-18 15:10:00,87.75,87.79,87.7,87.78,9600.0,84.5771,84.6156,84.5289,84.606,9600.0
2021-05-18 15:20:00,87.77,87.86,87.75,87.78,11336.0,84.5964,84.6831,84.5771,84.606,11336.0
2021-05-18 15:30:00,87.8,87.81,87.72,87.77,28720.0,84.6253,84.6349,84.5482,84.5964,28720.0
2021-05-18 15:40:00,87.72,87.81,87.64,87.68,47244.0,84.5482,84.6349,84.4711,84.5096,47244.0
2021-05-18 15:50:00,87.6,87.79,86.83,86.91,332556.0,84.4325,84.6156,83.6904,83.7675,332556.0
2021-05-19 09:30:00,85.88,86.66,85.42,85.43,65308.0,82.7747,83.5265,82.3313,82.341,65308.0
2021-05-19 09:40:00,85.32,85.45,85.05,85.07,14000.0,82.235,82.3603,81.9747,81.994,14000.0
2021-05-19 09:50:00,85.18,85.36,85.11,85.11,20624.0,82.1,82.2735,82.0326,82.0326,20624.0
2021-05-19 10:00:00,85.13,85.27,84.83,84.93,25676.0,82.0518,82.1868,81.7627,81.8591,25676.0
2021-05-19 10:10:00,84.89,84.89,84.62,84.89,25200.0,81.8205,81.8205,81.5603,81.8205,25200.0
2021-05-19 10:20:00,84.89,84.91,84.75,84.86,12464.0,81.8205,81.8398,81.6856,81.7916,12464.0
2021-05-19 10:30:00,84.76,84.84,84.7,84.79,14048.0,81.6952,81.7723,81.6374,81.7241,14048.0
2021-05-19 10:40:00,84.75,84.75,84.54,84.56,10536.0,81.6856,81.6856,81.4832,81.5024,10536.0
2021-05-19 10:50:00,84.55,84.77,84.54,84.67,27200.0,81.4928,81.7048,81.4832,81.6085,27200.0
2021-05-19 11:00:00,84.67,85.0,84.5,85.0,24568.0,81.6085,81.9265,81.4446,81.9265,24568.0
2021-05-19 11:10:00,85.0,85.09,84.96,85.02,12400.0,81.9265,82.0133,81.888,81.9458,12400.0
2021-05-19 11:20:00,85.01,85.21,85.01,85.21,10800.0,81.9362,82.1289,81.9362,82.1289,10800.0
2021-05-19 11:30:00,85.17,85.23,85.13,85.23,19860.0,82.0904,82.1482,82.0518,82.1482,19860.0
2021-05-19 11:40:00,85.16,85.29,85.12,85.26,12368.0,82.0807,82.206,82.0422,82.1771,12368.0
2021-05-19 11:50:00,85.21,85.21,85.08,85.21,27072.0,82.1289,82.1289,82.0036,82.1289,27072.0
2021-05-19 12:00:00,85.26,85.26,85.19,85.19,6828.0,82.1771,82.1771,82.1097,82.1097,6828.0
2021-05-19 12:10:00,85.14,85.2,85.08,85.19,7468.0,82.0615,82.1193,82.0036,82.1097,7468.0
2021-05-19 12:20:00,85.18,85.21,85.03,85.08,8560.0,82.1,82.1289,81.9554,82.0036,8560.0
2021-05-19 12:30:00,85.07,85.15,85.0,85.15,8892.0,81.994,82.0711,81.9265,82.0711,8892.0
2021-05-19 12:40:00,85.23,85.31,85.22,85.31,8000.0,82.1482,82.2253,82.1386,82.2253,8000.0
2021-05-19 12:50:00,85.31,85.33,85.31,85.33,1200.0,82.2253,82.2446,82.2253,82.2446,1200.0
2021-05-19 13:00:00,85.39,85.57,85.39,85.57,5600.0,82.3024,82.4759,82.3024,82.4759,5600.0
2021-05-19 13:10:00,85.59,85.63,85.52,85.61,4040.0,82.4952,82.5337,82.4277,82.5145,4040.0
2021-05-19 13:20:00,85.63,85.63,85.43,85.5,6024.0,82.5337,82.5337,82.341,82.4084,6024.0
2021-05-19 13:30:00,85.5,85.5,85.3,85.38,5616.0,82.4084,82.4084,82.2157,82.2928,5616.0
2021-05-19 13:40:00,85.32,85.32,85.22,85.31,6800.0,82.235,82.235,82.1386,82.2253,6800.0
2021-05-19 13:50:00,85.38,85.41,85.36,85.36,4000.0,82.2928,82.3217,82.2735,82.2735,4000.0
2021-05-19 14:00:00,85.36,85.42,84.99,85.27,30536.0,82.2735,82.3313,81.9169,82.1868,30536.0
2021-05-19 14:10:00,85.29,85.31,84.98,85.01,20148.0,82.206,82.2253,81.9073,81.9362,20148.0
2021-05-19 14:20:00,85.02,85.77,85.02,85.77,15752.0,81.9458,82.6687,81.9458,82.6687,15752.0
2021-05-19 14:30:00,85.81,85.84,85.45,85.45,6728.0,82.7072,82.7362,82.3603,82.3603,6728.0
2021-05-19 14:40:00,85.38,85.55,85.38,85.55,7600.0,82.2928,82.4566,82.2928,82.4566,7600.0
2021-05-19 14:50:00,85.51,85.53,85.38,85.47,5600.0,82.4181,82.4374,82.2928,82.3795,5600.0
2021-05-19 15:00:00,85.43,85.45,85.31,85.45,6012.0,82.341,82.3603,82.2253,82.3603,6012.0
2021-05-19 15:10:00,85.59,85.63,85.54,85.54,8780.0,82.4952,82.5337,82.447,82.447,8780.0
2021-05-19 15:20:00,85.54,85.94,85.51,85.94,12620.0,82.447,82.8325,82.4181,82.8325,12620.0
2021-05-19 15:30:00,85.72,85.72,85.47,85.52,28144.0,82.6205,82.6205,82.3795,82.4277,28144.0
2021-05-19 15:40:00,85.54,85.54,85.33,85.44,35328.0,82.447,82.447,82.2446,82.3506,35328.0
2021-05-19 15:50:00,85.43,85.66,85.19,85.57,336320.0,82.341,82.5627,82.1097,82.4759,336320.0
2021-05-20 09:30:00,85.68,86.16,85.04,86.05,17248.0,82.5819,83.0446,81.9651,82.9386,17248.0
2021-05-20 09:40:00,85.85,86.28,85.85,86.24,9920.0,82.7458,83.1602,82.7458,83.1217,9920.0
2021-05-20 09:50:00,86.21,86.66,86.21,86.54,22372.0,83.0928,83.5265,83.0928,83.4108,22372.0
2021-05-20 10:00:00,86.48,86.69,86.45,86.56,17200.0,83.353,83.5554,83.3241,83.4301,17200.0
2021-05-20 10:10:00,86.49,86.76,86.49,86.67,23372.0,83.3627,83.6229,83.3627,83.5361,23372.0
2021-05-20 10:20:00,86.75,86.81,86.69,86.77,14804.0,83.6133,83.6711,83.5554,83.6325,14804.0
2021-05-20 10:30:00,86.77,87.03,86.74,87.03,16792.0,83.6325,83.8831,83.6036,83.8831,16792.0
2021-05-20 10:40:00,87.03,87.11,86.94,87.03,14224.0,83.8831,83.9602,83.7964,83.8831,14224.0
2021-05-20 10:50:00,86.99,87.06,86.97,87.06,11600.0,83.8446,83.912,83.8253,83.912,11600.0
2021-05-20 11:00:00,87.1,87.17,87.09,87.15,10876.0,83.9506,84.0181,83.941,83.9988,10876.0
2021-05-20 11:10:00,87.32,87.33,87.13,87.13,8400.0,84.1626,84.1723,83.9795,83.9795,8400.0
2021-05-20 11:20:00,87.13,87.22,87.13,87.22,7400.0,83.9795,84.0663,83.9795,84.0663,7400.0
2021-05-20 11:30:00,87.26,87.53,87.26,87.53,11600.0,84.1048,84.365,84.1048,84.365,11600.0
2021-05-20 11:40:00,87.52,87.69,87.52,87.58,9652.0,84.3554,84.5193,84.3554,84.4132,9652.0
2021-05-20 11:50:00,87.66,87.67,87.5,87.5,15568.0,84.4903,84.5,84.3361,84.3361,15568.0
2021-05-20 12:00:00,87.5,87.5,87.3,87.34,16808.0,84.3361,84.3361,84.1434,84.1819,16808.0
2021-05-20 12:10:00,87.34,87.36,87.09,87.32,22828.0,84.1819,84.2012,83.941,84.1626,22828.0
2021-05-20 12:20:00,87.29,87.34,87.15,87.15,7444.0,84.1337,84.1819,83.9988,83.9988,7444.0
2021-05-20 12:30:00,87.22,87.37,87.13,87.25,16976.0,84.0663,84.2108,83.9795,84.0952,16976.0
2021-05-20 12:40:00,87.25,87.28,87.07,87.18,5700.0,84.0952,84.1241,83.9217,84.0277,5700.0
2021-05-20 12:50:00,87.17,87.28,87.17,87.28,5200.0,84.0181,84.1241,84.0181,84.1241,5200.0
2021-05-20 13:00:00,87.28,87.39,87.26,87.36,8316.0,84.1241,84.2301,84.1048,84.2012,8316.0
2021-05-20 13:10:00,87.36,87.4,87.33,87.4,6000.0,84.2012,84.2397,84.1723,84.2397,6000.0
2021-05-20 13:20:00,87.4,87.46,87.4,87.42,4844.0,84.2397,84.2976,84.2397,84.259,4844.0
2021-05-20 13:30:00,87.43,87.43,87.36,87.4,3200.0,84.2687,84.2687,84.2012,84.2397,3200.0
2021-05-20 13:40:00,87.43,87.47,87.39,87.39,8444.0,84.2687,84.3072,84.2301,84.2301,8444.0
2021-05-20 13:50:00,87.35,87.35,87.13,87.14,6000.0,84.1916,84.1916,83.9795,83.9892,6000.0
2021-05-20 14:00:00,87.23,87.28,87.2,87.27,14312.0,84.0759,84.1241,84.047,84.1144,14312.0
2021-05-20 14:10:00,87.29,87.31,87.27,87.3,7200.0,84.1337,84.153,84.1144,84.1434,7200.0
2021-05-20 14:20:00,87.23,87.24,87.19,87.24,5136.0,84.0759,84.0855,84.0373,84.0855,5136.0
2021-05-20 14:30:00,87.28,87.29,87.23,87.29,10000.0,84.1241,84.1337,84.0759,84.1337,10000.0
2021-05-20 14:40:00,87.38,87.39,87.33,87.39,6960.0,84.2205,84.2301,84.1723,84.2301,6960.0
2021-05-20 14:50:00,87.43,87.51,87.43,87.44,15532.0,84.2687,84.3458,84.2687,84.2783,15532.0
2021-05-20 15:00:00,87.4,87.45,87.4,87.44,9872.0,84.2397,84.2879,84.2397,84.2783,9872.0
2021-05-20 15:10:00,87.46,87.5,87.46,87.49,38224.0,84.2976,84.3361,84.2976,84.3265,38224.0
2021-05-20 15:20:00,87.49,87.71,87.47,87.67,26960.0,84.3265,84.5385,84.3072,84.5,26960.0
2021-05-20 15:30:00,87.7,87.7,87.6,87.63,30916.0,84.5289,84.5289,84.4325,84.4614,30916.0
2021-05-20 15:40:00,87.6,87.63,87.47,87.47,36740.0,84.4325,84.4614,84.3072,84.3072,36740.0
2021-05-20 15:50:00,87.4,87.56,87.29,87.36,75964.0,84.2397,84.394,84.1337,84.2012,75964.0
2021-05-21 09:30:00,87.91,88.52,87.21,88.26,102256.0,84.7313,85.3193,84.0566,85.0687,102256.0
2021-05-21 09:40:00,88.14,88.14,87.66,87.66,15240.0,84.953,84.953,84.4903,84.4903,15240.0
2021-05-21 09:50:00,87.66,88.47,87.6,88.36,33896.0,84.4903,85.2711,84.4325,85.165,33896.0
2021-05-21 10:00:00,88.42,88.43,87.58,87.61,16096.0,85.2229,85.2325,84.4132,84.4422,16096.0
2021-05-21 10:10:00,87.67,87.76,87.62,87.62,9568.0,84.5,84.5867,84.4518,84.4518,9568.0
2021-05-21 10:20:00,87.62,87.62,87.49,87.49,9632.0,84.4518,84.4518,84.3265,84.3265,9632.0
2021-05-21 10:30:00,87.47,87.69,87.47,87.57,4000.0,84.3072,84.5193,84.3072,84.4036,4000.0
2021-05-21 10:40:00,87.47,87.53,87.47,87.53,4400.0,84.3072,84.365,84.3072,84.365,4400.0
2021-05-21 10:50:00,87.55,87.65,87.55,87.65,6000.0,84.3843,84.4807,84.3843,84.4807,6000.0
2021-05-21 11:00:00,87.65,87.69,87.48,87.53,20000.0,84.4807,84.5193,84.3169,84.365,20000.0
2021-05-21 11:10:00,87.52,87.57,87.45,87.45,12236.0,84.3554,84.4036,84.2879,84.2879,12236.0
2021-05-21 11:20:00,87.5,87.6,87.27,87.28,24800.0,84.3361,84.4325,84.1144,84.1241,24800.0
2021-05-21 11:30:00,87.28,87.39,87.21,87.34,10400.0,84.1241,84.2301,84.0566,84.1819,10400.0
2021-05-21 11:40:00,87.35,87.35,87.25,87.27,6056.0,84.1916,84.1916,84.0952,84.1144,6056.0
2021-05-21 11:50:00,87.25,87.29,87.13,87.17,12400.0,84.0952,84.1337,83.9795,84.0181,12400.0
2021-05-21 12:00:00,87.14,87.19,87.0,87.01,18800.0,83.9892,84.0373,83.8542,83.8639,18800.0
2021-05-21 12:10:00,87.02,87.03,86.98,86.99,4800.0,83.8735,83.8831,83.8349,83.8446,4800.0
2021-05-21 12:20:00,87.01,87.06,86.93,87.01,6400.0,83.8639,83.912,83.7867,83.8639,6400.0
2021-05-21 12:30:00,87.07,87.08,87.04,87.04,7580.0,83.9217,83.9313,83.8928,83.8928,7580.0
2021-05-21 12:40:00,87.05,87.08,86.96,86.96,4000.0,83.9024,83.9313,83.8157,83.8157,4000.0
2021-05-21 12:50:00,86.97,87.01,86.9,87.0,12828.0,83.8253,83.8639,83.7578,83.8542,12828.0
2021-05-21 13:00:00,87.0,87.04,87.0,87.04,6800.0,83.8542,83.8928,83.8542,83.8928,6800.0
2021-05-21 13:10:00,87.04,87.05,86.97,87.03,9356.0,83.8928,83.9024,83.8253,83.8831,9356.0
2021-05-21 13:20:00,87.04,87.1,87.04,87.1,2000.0,83.8928,83.9506,83.8928,83.9506,2000.0
2021-05-21 13:30:00,87.2,87.35,87.2,87.34,10000.0,84.047,84.1916,84.047,84.1819,10000.0
2021-05-21 13:40:00,87.33,87.33,87.22,87.26,9504.0,84.1723,84.1723,84.0663,84.1048,9504.0
2021-05-21 13:50:00,87.24,87.27,87.16,87.2,4824.0,84.0855,84.1144,84.0084,84.047,4824.0
2021-05-21 14:00:00,87.23,87.38,87.23,87.38,8488.0,84.0759,84.2205,84.0759,84.2205,8488.0
2021-05-21 14:10:00,87.31,87.39,87.3,87.33,7612.0,84.153,84.2301,84.1434,84.1723,7612.0
2021-05-21 14:20:00,87.3,87.32,87.19,87.19,6800.0,84.1434,84.1626,84.0373,84.0373,6800.0
2021-05-21 14:30:00,87.21,87.21,86.99,86.99,6000.0,84.0566,84.0566,83.8446,83.8446,6000.0
2021-05-21 14:40:00,87.07,87.17,87.07,87.16,7200.0,83.9217,84.0181,83.9217,84.0084,7200.0
2021-05-21 14:50:00,87.16,87.23,87.16,87.2,6400.0,84.0084,84.0759,84.0084,84.047,6400.0
2021-05-21 15:00:00,87.2,87.21,87.15,87.17,5328.0,84.047,84.0566,83.9988,84.0181,5328.0
2021-05-21 15:10:00,87.21,87.26,87.21,87.26,6900.0,84.0566,84.1048,84.0566,84.1048,6900.0
2021-05-21 15:20:00,87.28,87.34,87.28,87.33,7880.0,84.1241,84.1819,84.1241,84.1723,7880.0
2021-05-21 15:30:00,87.33,87.34,87.24,87.25,16532.0,84.1723,84.1819,84.0855,84.0952,16532.0
2021-05-21 15:40:00,87.25,87.26,87.09,87.18,20400.0,84.0952,84.1048,83.941,84.0277,20400.0
2021-05-21 15:50:00,87.21,87.26,87.01,87.17,76732.0,84.0566,84.1048,83.8639,84.0181,76732.0
2021-05-24 09:30:00,87.91,87.95,87.55,87.65,23772.0,84.7313,84.7699,84.3843,84.4807,23772.0
2021-05-24 09:40:00,87.7,88.18,87.6,88.18,26856.0,84.5289,84.9915,84.4325,84.9915,26856.0
2021-05-24 09:50:00,88.16,88.41,88.05,88.41,13100.0,84.9723,85.2132,84.8662,85.2132,13100.0
2021-05-24 10:00:00,88.41,88.69,88.35,88.69,13232.0,85.2132,85.4831,85.1554,85.4831,13232.0
2021-05-24 10:10:00,88.62,88.8,88.52,88.7,43316.0,85.4156,85.5891,85.3193,85.4927,43316.0
2021-05-24 10:20:00,88.69,88.84,88.61,88.64,16896.0,85.4831,85.6277,85.406,85.4349,16896.0
2021-05-24 10:30:00,88.69,88.87,88.69,88.83,23184.0,85.4831,85.6566,85.4831,85.618,23184.0
2021-05-24 10:40:00,88.84,88.87,88.69,88.84,16000.0,85.6277,85.6566,85.4831,85.6277,16000.0
2021-05-24 10:50:00,88.81,88.98,88.68,88.69,22040.0,85.5988,85.7626,85.4735,85.4831,22040.0
2021-05-24 11:00:00,88.6,88.73,88.56,88.67,26000.0,85.3964,85.5217,85.3578,85.4638,26000.0
2021-05-24 11:10:00,88.67,88.88,88.63,88.88,14152.0,85.4638,85.6662,85.4253,85.6662,14152.0
2021-05-24 11:20:00,88.87,88.87,88.69,88.78,15060.0,85.6566,85.6566,85.4831,85.5699,15060.0
2021-05-24 11:30:00,88.79,88.88,88.77,88.78,11200.0,85.5795,85.6662,85.5602,85.5699,11200.0
2021-05-24 11:40:00,88.81,88.82,88.71,88.71,10800.0,85.5988,85.6084,85.5024,85.5024,10800.0
2021-05-24 11:50:00,88.71,88.71,88.61,88.69,16156.0,85.5024,85.5024,85.406,85.4831,16156.0
2021-05-24 12:00:00,88.68,88.68,88.63,88.63,9296.0,85.4735,85.4735,85.4253,85.4253,9296.0
2021-05-24 12:10:00,88.63,88.7,88.63,88.67,7600.0,85.4253,85.4927,85.4253,85.4638,7600.0
2021-05-24 12:20:00,88.63,88.69,88.6,88.6,13248.0,85.4253,85.4831,85.3964,85.3964,13248.0
2021-05-24 12:30:00,88.64,88.79,88.62,88.79,15816.0,85.4349,85.5795,85.4156,85.5795,15816.0
2021-05-24 12:40:00,88.76,88.76,88.66,88.67,4800.0,85.5506,85.5506,85.4542,85.4638,4800.0
2021-05-24 12:50:00,88.64,88.69,88.6,88.64,10000.0,85.4349,85.4831,85.3964,85.4349,10000.0
2021-05-24 13:00:00,88.61,88.65,88.59,88.6,10376.0,85.406,85.4446,85.3867,85.3964,10376.0
2021-05-24 13:10:00,88.62,88.64,88.6,88.64,5468.0,85.4156,85.4349,85.3964,85.4349,5468.0
2021-05-24 13:20:00,88.64,88.69,88.61,88.69,13952.0,85.4349,85.4831,85.406,85.4831,13952.0
2021-05-24 13:30:00,88.73,88.83,88.73,88.81,15712.0,85.5217,85.618,85.5217,85.5988,15712.0
2021-05-24 13:40:00,88.77,88.84,88.76,88.83,6504.0,85.5602,85.6277,85.5506,85.618,6504.0
2021-05-24 13:50:00,88.81,88.84,88.73,88.84,11600.0,85.5988,85.6277,85.5217,85.6277,11600.0
2021-05-24 14:00:00,88.84,88.88,88.81,88.81,8992.0,85.6277,85.6662,85.5988,85.5988,8992.0
2021-05-24 14:10:00,88.83,88.84,88.78,88.83,11328.0,85.618,85.6277,85.5699,85.618,11328.0
2021-05-24 14:20:00,88.81,88.84,88.79,88.8,14124.0,85.5988,85.6277,85.5795,85.5891,14124.0
2021-05-24 14:30:00,88.8,88.89,88.79,88.85,9600.0,85.5891,85.6759,85.5795,85.6373,9600.0
2021-05-24 14:40:00,88.89,88.98,88.89,88.95,13196.0,85.6759,85.7626,85.6759,85.7337,13196.0
2021-05-24 14:50:00,88.95,89.04,88.93,88.96,24704.0,85.7337,85.8204,85.7144,85.7433,24704.0
2021-05-24 15:00:00,89.01,89.11,89.0,89.11,13592.0,85.7915,85.8879,85.7819,85.8879,13592.0
2021-05-24 15:10:00,89.11,89.11,89.02,89.07,11268.0,85.8879,85.8879,85.8012,85.8494,11268.0
2021-05-24 15:20:00,89.06,89.11,89.06,89.08,8620.0,85.8397,85.8879,85.8397,85.859,8620.0
2021-05-24 15:30:00,89.08,89.09,88.89,88.91,43072.0,85.859,85.8686,85.6759,85.6951,43072.0
2021-05-24 15:40:00,88.91,88.96,88.83,88.87,36800.0,85.6951,85.7433,85.618,85.6566,36800.0
2021-05-24 15:50:00,88.83,88.86,88.62,88.63,98488.0,85.618,85.647,85.4156,85.4253,98488.0
2021-05-25 09:30:00,88.65,89.5,88.63,89.35,39316.0,85.4446,86.2638,85.4253,86.1192,39316.0
2021-05-25 09:40:00,89.42,89.42,88.94,89.14,46124.0,86.1867,86.1867,85.7241,85.9168,46124.0
2021-05-25 09:50:00,89.22,89.34,89.22,89.29,20748.0,85.9939,86.1096,85.9939,86.0614,20748.0
2021-05-25 10:00:00,89.2,89.23,89.0,89.23,22800.0,85.9747,86.0036,85.7819,86.0036,22800.0
2021-05-25 10:10:00,89.24,89.28,89.13,89.18,18716.0,86.0132,86.0518,85.9072,85.9554,18716.0
2021-05-25 10:20:00,89.13,89.23,89.08,89.14,16132.0,85.9072,86.0036,85.859,85.9168,16132.0
2021-05-25 10:30:00,89.15,89.15,89.04,89.07,15580.0,85.9265,85.9265,85.8204,85.8494,15580.0
2021-05-25 10:40:00,89.07,89.15,89.05,89.15,16700.0,85.8494,85.9265,85.8301,85.9265,16700.0
2021-05-25 10:50:00,89.15,89.3,89.15,89.18,18828.0,85.9265,86.071,85.9265,85.9554,18828.0
2021-05-25 11:00:00,89.22,89.22,89.1,89.16,25404.0,85.9939,85.9939,85.8783,85.9361,25404.0
2021-05-25 11:10:00,89.19,89.3,89.09,89.16,41624.0,85.965,86.071,85.8686,85.9361,41624.0
2021-05-25 11:20:00,89.16,89.21,89.1,89.15,9780.0,85.9361,85.9843,85.8783,85.9265,9780.0
2021-05-25 11:30:00,89.15,89.22,89.08,89.22,14400.0,85.9265,85.9939,85.859,85.9939,14400.0
2021-05-25 11:40:00,89.18,89.22,89.06,89.09,12416.0,85.9554,85.9939,85.8397,85.8686,12416.0
2021-05-25 11:50:00,89.11,89.27,89.07,89.27,20216.0,85.8879,86.0421,85.8494,86.0421,20216.0
2021-05-25 12:00:00,89.25,89.25,89.1,89.18,10000.0,86.0229,86.0229,85.8783,85.9554,10000.0
2021-05-25 12:10:00,89.19,89.19,89.16,89.16,2636.0,85.965,85.965,85.9361,85.9361,2636.0
2021-05-25 12:20:00,89.19,89.22,89.12,89.12,7900.0,85.965,85.9939,85.8976,85.8976,7900.0
2021-05-25 12:30:00,89.19,89.19,89.1,89.1,5840.0,85.965,85.965,85.8783,85.8783,5840.0
2021-05-25 12:40:00,89.1,89.14,89.09,89.1,12576.0,85.8783,85.9168,85.8686,85.8783,12576.0
2021-05-25 12:50:00,89.11,89.15,89.1,89.15,2012.0,85.8879,85.9265,85.8783,85.9265,2012.0
2021-05-25 13:00:00,89.1,89.19,89.08,89.12,21600.0,85.8783,85.965,85.859,85.8976,21600.0
2021-05-25 13:10:00,89.12,89.2,89.1,89.1,14960.0,85.8976,85.9747,85.8783,85.8783,14960.0
2021-05-25 13:20:00,89.1,89.21,89.05,89.12,14860.0,85.8783,85.9843,85.8301,85.8976,14860.0
2021-05-25 13:30:00,89.06,89.11,89.03,89.06,25604.0,85.8397,85.8879,85.8108,85.8397,25604.0
2021-05-25 13:40:00,89.06,89.07,88.98,89.01,34500.0,85.8397,85.8494,85.7626,85.7915,34500.0
2021-05-25 13:50:00,89.01,89.12,89.01,89.02,10312.0,85.7915,85.8976,85.7915,85.8012,10312.0
2021-05-25 14:00:00,89.02,89.02,88.83,88.88,10104.0,85.8012,85.8012,85.618,85.6662,10104.0
2021-05-25 14:10:00,88.88,88.93,88.84,88.86,7236.0,85.6662,85.7144,85.6277,85.647,7236.0
2021-05-25 14:20:00,88.86,88.92,88.82,88.85,6800.0,85.647,85.7048,85.6084,85.6373,6800.0
2021-05-25 14:30:00,88.86,88.92,88.86,88.89,8900.0,85.647,85.7048,85.647,85.6759,8900.0
2021-05-25 14:40:00,88.96,88.99,88.9,88.96,12800.0,85.7433,85.7723,85.6855,85.7433,12800.0
2021-05-25 14:50:00,89.0,89.03,88.88,88.9,17260.0,85.7819,85.8108,85.6662,85.6855,17260.0
2021-05-25 15:00:00,88.89,88.98,88.85,88.89,20800.0,85.6759,85.7626,85.6373,85.6759,20800.0
2021-05-25 15:10:00,88.91,89.01,88.87,89.0,19052.0,85.6951,85.7915,85.6566,85.7819,19052.0
2021-05-25 15:20:00,89.03,89.07,88.96,89.06,10492.0,85.8108,85.8494,85.7433,85.8397,10492.0
2021-05-25 15:30:00,89.06,89.13,89.03,89.13,18448.0,85.8397,85.9072,85.8108,85.9072,18448.0
2021-05-25 15:40:00,89.11,89.16,89.07,89.07,25680.0,85.8879,85.9361,85.8494,85.8494,25680.0
2021-05-25 15:50:00,89.03,89.06,88.86,88.91,62800.0,85.8108,85.8397,85.647,85.6951,62800.0
2021-05-26 09:30:00,89.12,89.24,88.41,89.06,24664.0,85.8976,86.0132,85.2132,85.8397,24664.0
2021-05-26 09:40:00,88.97,89.06,88.88,88.98,7112.0,85.753,85.8397,85.6662,85.7626,7112.0
2021-05-26 09:50:00,88.87,88.92,88.78,88.78,14240.0,85.6566,85.7048,85.5699,85.5699,14240.0
2021-05-26 10:00:00,88.81,88.92,88.78,88.87,10528.0,85.5988,85.7048,85.5699,85.6566,10528.0
2021-05-26 10:10:00,88.82,88.88,88.75,88.81,7600.0,85.6084,85.6662,85.5409,85.5988,7600.0
2021-05-26 10:20:00,88.81,88.86,88.78,88.85,9372.0,85.5988,85.647,85.5699,85.6373,9372.0
2021-05-26 10:30:00,88.88,88.89,88.73,88.74,21604.0,85.6662,85.6759,85.5217,85.5313,21604.0
2021-05-26 10:40:00,88.78,88.78,88.58,88.61,6824.0,85.5699,85.5699,85.3771,85.406,6824.0
2021-05-26 10:50:00,88.58,88.58,88.46,88.49,10944.0,85.3771,85.3771,85.2614,85.2903,10944.0
2021-05-26 11:00:00,88.51,88.56,88.41,88.54,12640.0,85.3096,85.3578,85.2132,85.3385,12640.0
2021-05-26 11:10:00,88.54,88.54,88.33,88.33,14800.0,85.3385,85.3385,85.1361,85.1361,14800.0
2021-05-26 11:20:00,88.25,88.31,88.17,88.2,18880.0,85.059,85.1168,84.9819,85.0108,18880.0
2021-05-26 11:30:00,88.19,88.23,88.15,88.22,15544.0,85.0012,85.0397,84.9626,85.0301,15544.0
2021-05-26 11:40:00,88.21,88.21,88.1,88.14,10404.0,85.0205,85.0205,84.9144,84.953,10404.0
2021-05-26 11:50:00,88.16,88.17,88.1,88.12,26892.0,84.9723,84.9819,84.9144,84.9337,26892.0
2021-05-26 12:00:00,88.12,88.35,88.08,88.35,25736.0,84.9337,85.1554,84.8952,85.1554,25736.0
2021-05-26 12:10:00,88.35,88.46,88.29,88.45,18460.0,85.1554,85.2614,85.0976,85.2518,18460.0
2021-05-26 12:20:00,88.43,88.49,88.42,88.42,12000.0,85.2325,85.2903,85.2229,85.2229,12000.0
2021-05-26 12:30:00,88.43,88.53,88.42,88.42,10996.0,85.2325,85.3289,85.2229,85.2229,10996.0
2021-05-26 12:40:00,88.48,88.48,88.33,88.33,9200.0,85.2807,85.2807,85.1361,85.1361,9200.0
2021-05-26 12:50:00,88.35,88.45,88.34,88.38,8948.0,85.1554,85.2518,85.1458,85.1843,8948.0
2021-05-26 13:00:00,88.3,88.39,88.3,88.34,7648.0,85.1072,85.194,85.1072,85.1458,7648.0
2021-05-26 13:10:00,88.32,88.33,88.24,88.28,10760.0,85.1265,85.1361,85.0494,85.0879,10760.0
2021-05-26 13:20:00,88.29,88.33,88.25,88.25,6256.0,85.0976,85.1361,85.059,85.059,6256.0
2021-05-26 13:30:00,88.23,88.29,88.12,88.12,6400.0,85.0397,85.0976,84.9337,84.9337,6400.0
2021-05-26 13:40:00,88.2,88.27,88.12,88.25,16968.0,85.0108,85.0783,84.9337,85.059,16968.0
2021-05-26 13:50:00,88.24,88.32,88.16,88.32,17816.0,85.0494,85.1265,84.9723,85.1265,17816.0
2021-05-26 14:00:00,88.35,88.39,88.29,88.39,14520.0,85.1554,85.194,85.0976,85.194,14520.0
2021-05-26 14:10:00,88.4,88.4,88.32,88.39,3700.0,85.2036,85.2036,85.1265,85.194,3700.0
2021-05-26 14:20:00,88.39,88.52,88.39,88.47,8384.0,85.194,85.3193,85.194,85.2711,8384.0
2021-05-26 14:30:00,88.47,88.47,88.44,88.45,4800.0,85.2711,85.2711,85.2421,85.2518,4800.0
2021-05-26 14:40:00,88.46,88.46,88.4,88.42,6440.0,85.2614,85.2614,85.2036,85.2229,6440.0
2021-05-26 14:50:00,88.43,88.43,88.3,88.35,10800.0,85.2325,85.2325,85.1072,85.1554,10800.0
2021-05-26 15:00:00,88.32,88.35,88.31,88.32,7200.0,85.1265,85.1554,85.1168,85.1265,7200.0
2021-05-26 15:10:00,88.32,88.42,88.27,88.38,22800.0,85.1265,85.2229,85.0783,85.1843,22800.0
2021-05-26 15:20:00,88.4,88.45,88.36,88.45,14400.0,85.2036,85.2518,85.165,85.2518,14400.0
2021-05-26 15:30:00,88.48,88.48,88.38,88.45,21200.0,85.2807,85.2807,85.1843,85.2518,21200.0
2021-05-26 15:40:00,88.45,88.56,88.45,88.52,16920.0,85.2518,85.3578,85.2518,85.3193,16920.0
2021-05-26 15:50:00,88.5,88.59,88.33,88.59,99556.0,85.3,85.3867,85.1361,85.3867,99556.0
2021-05-27 09:30:00,88.92,89.26,88.92,88.98,34652.0,85.7048,86.0325,85.7048,85.7626,34652.0
2021-05-27 09:40:00,88.84,89.08,88.81,88.85,13200.0,85.6277,85.859,85.5988,85.6373,13200.0
2021-05-27 09:50:00,88.79,88.99,88.73,88.73,6500.0,85.5795,85.7723,85.5217,85.5217,6500.0
2021-05-27 10:00:00,88.69,88.69,88.61,88.61,8812.0,85.4831,85.4831,85.406,85.406,8812.0
2021-05-27 10:10:00,88.57,88.68,88.57,88.68,6400.0,85.3674,85.4735,85.3674,85.4735,6400.0
2021-05-27 10:20:00,88.72,88.79,88.68,88.68,4400.0,85.512,85.5795,85.4735,85.4735,4400.0
2021-05-27 10:30:00,88.88,88.95,88.88,88.92,3200.0,85.6662,85.7337,85.6662,85.7048,3200.0
2021-05-27 10:40:00,88.95,89.11,88.95,89.07,7388.0,85.7337,85.8879,85.7337,85.8494,7388.0
2021-05-27 10:50:00,89.07,89.07,88.93,89.03,9696.0,85.8494,85.8494,85.7144,85.8108,9696.0
2021-05-27 11:00:00,89.01,89.01,88.87,88.92,7740.0,85.7915,85.7915,85.6566,85.7048,7740.0
2021-05-27 11:10:00,88.92,88.92,88.84,88.88,6800.0,85.7048,85.7048,85.6277,85.6662,6800.0
2021-05-27 11:20:00,88.91,89.03,88.89,88.92,10000.0,85.6951,85.8108,85.6759,85.7048,10000.0
2021-05-27 11:30:00,88.87,89.04,88.87,89.04,7648.0,85.6566,85.8204,85.6566,85.8204,7648.0
2021-05-27 11:40:00,89.04,89.08,89.01,89.05,6800.0,85.8204,85.859,85.7915,85.8301,6800.0
2021-05-27 11:50:00,89.03,89.17,89.03,89.13,8020.0,85.8108,85.9457,85.8108,85.9072,8020.0
2021-05-27 12:00:00,89.13,89.32,89.12,89.32,22100.0,85.9072,86.0903,85.8976,86.0903,22100.0
2021-05-27 12:10:00,89.36,89.45,89.31,89.31,16032.0,86.1289,86.2156,86.0807,86.0807,16032.0
2021-05-27 12:20:00,89.31,89.35,89.3,89.3,4400.0,86.0807,86.1192,86.071,86.071,4400.0
2021-05-27 12:30:00,89.3,89.31,89.24,89.31,3200.0,86.071,86.0807,86.0132,86.0807,3200.0
2021-05-27 12:40:00,89.36,89.4,89.32,89.35,8720.0,86.1289,86.1674,86.0903,86.1192,8720.0
2021-05-27 12:50:00,89.26,89.27,89.21,89.21,3600.0,86.0325,86.0421,85.9843,85.9843,3600.0
2021-05-27 13:00:00,89.22,89.22,89.17,89.2,6384.0,85.9939,85.9939,85.9457,85.9747,6384.0
2021-05-27 13:10:00,89.18,89.19,89.14,89.15,5600.0,85.9554,85.965,85.9168,85.9265,5600.0
2021-05-27 13:20:00,89.15,89.18,89.07,89.11,8396.0,85.9265,85.9554,85.8494,85.8879,8396.0
2021-05-27 13:30:00,89.1,89.18,89.09,89.1,7320.0,85.8783,85.9554,85.8686,85.8783,7320.0
2021-05-27 13:40:00,89.1,89.17,89.06,89.06,8648.0,85.8783,85.9457,85.8397,85.8397,8648.0
2021-05-27 13:50:00,89.06,89.06,89.04,89.05,5600.0,85.8397,85.8397,85.8204,85.8301,5600.0
2021-05-27 14:00:00,89.05,89.1,89.03,89.05,11608.0,85.8301,85.8783,85.8108,85.8301,11608.0
2021-05-27 14:10:00,89.05,89.06,89.03,89.03,6420.0,85.8301,85.8397,85.8108,85.8108,6420.0
2021-05-27 14:20:00,89.05,89.13,89.05,89.1,8056.0,85.8301,85.9072,85.8301,85.8783,8056.0
2021-05-27 14:30:00,89.07,89.1,89.05,89.05,5600.0,85.8494,85.8783,85.8301,85.8301,5600.0
2021-05-27 14:40:00,89.05,89.11,89.03,89.08,13200.0,85.8301,85.8879,85.8108,85.859,13200.0
2021-05-27 14:50:00,89.12,89.18,89.1,89.13,10400.0,85.8976,85.9554,85.8783,85.9072,10400.0
2021-05-27 15:00:00,89.13,89.13,89.03,89.06,13332.0,85.9072,85.9072,85.8108,85.8397,13332.0
2021-05-27 15:10:00,89.06,89.11,89.06,89.1,6000.0,85.8397,85.8879,85.8397,85.8783,6000.0
2021-05-27 15:20:00,89.1,89.1,89.05,89.06,9780.0,85.8783,85.8783,85.8301,85.8397,9780.0
2021-05-27 15:30:00,89.05,89.17,89.02,89.16,33040.0,85.8301,85.9457,85.8012,85.9361,33040.0
2021-05-27 15:40:00,89.14,89.27,89.14,89.27,31368.0,85.9168,86.0421,85.9168,86.0421,31368.0
2021-05-27 15:50:00,89.25,89.25,88.12,88.54,340992.0,86.0229,86.0229,84.9337,85.3385,340992.0
2021-05-28 09:30:00,88.9,89.21,88.65,89.03,32100.0,85.6855,85.9843,85.4446,85.8108,32100.0
2021-05-28 09:40:00,89.17,89.17,88.67,88.74,4048.0,85.9457,85.9457,85.4638,85.5313,4048.0
2021-05-28 09:50:00,88.75,89.2,88.74,89.07,9500.0,85.5409,85.9747,85.5313,85.8494,9500.0
2021-05-28 10:00:00,89.07,89.17,88.74,88.88,20736.0,85.8494,85.9457,85.5313,85.6662,20736.0
2021-05-28 10:10:00,88.77,88.86,88.68,88.86,23124.0,85.5602,85.647,85.4735,85.647,23124.0
2021-05-28 10:20:00,88.77,88.89,88.72,88.82,11600.0,85.5602,85.6759,85.512,85.6084,11600.0
2021-05-28 10:30:00,88.82,88.94,88.8,88.88,6800.0,85.6084,85.7241,85.5891,85.6662,6800.0
2021-05-28 10:40:00,88.92,88.92,88.82,88.82,10788.0,85.7048,85.7048,85.6084,85.6084,10788.0
2021-05-28 10:50:00,88.81,88.92,88.78,88.88,14696.0,85.5988,85.7048,85.5699,85.6662,14696.0
2021-05-28 11:00:00,88.86,88.86,88.8,88.86,4400.0,85.647,85.647,85.5891,85.647,4400.0
2021-05-28 11:10:00,88.86,88.86,88.78,88.84,5352.0,85.647,85.647,85.5699,85.6277,5352.0
2021-05-28 11:20:00,88.86,88.9,88.85,88.85,2400.0,85.647,85.6855,85.6373,85.6373,2400.0
2021-05-28 11:30:00,88.8,88.89,88.78,88.89,7284.0,85.5891,85.6759,85.5699,85.6759,7284.0
2021-05-28 11:40:00,88.93,88.93,88.86,88.86,3600.0,85.7144,85.7144,85.647,85.647,3600.0
2021-05-28 11:50:00,88.87,88.89,88.86,88.89,2800.0,85.6566,85.6759,85.647,85.6759,2800.0
2021-05-28 12:00:00,88.88,88.89,88.87,88.87,2800.0,85.6662,85.6759,85.6566,85.6566,2800.0
2021-05-28 12:10:00,88.82,88.85,88.82,88.85,2000.0,85.6084,85.6373,85.6084,85.6373,2000.0
2021-05-28 12:20:00,88.86,88.91,88.84,88.84,5876.0,85.647,85.6951,85.6277,85.6277,5876.0
2021-05-28 12:30:00,88.83,88.83,88.74,88.75,6408.0,85.618,85.618,85.5313,85.5409,6408.0
2021-05-28 12:40:00,88.75,88.78,88.64,88.71,8000.0,85.5409,85.5699,85.4349,85.5024,8000.0
2021-05-28 12:50:00,88.71,88.71,88.64,88.69,10364.0,85.5024,85.5024,85.4349,85.4831,10364.0
2021-05-28 13:00:00,88.73,88.81,88.72,88.81,6616.0,85.5217,85.5988,85.512,85.5988,6616.0
2021-05-28 13:10:00,88.84,88.85,88.75,88.78,9036.0,85.6277,85.6373,85.5409,85.5699,9036.0
2021-05-28 13:20:00,88.78,88.79,88.78,88.79,800.0,85.5699,85.5795,85.5699,85.5795,800.0
2021-05-28 13:30:00,88.76,88.76,88.61,88.68,8024.0,85.5506,85.5506,85.406,85.4735,8024.0
2021-05-28 13:40:00,88.64,88.65,88.52,88.52,5960.0,85.4349,85.4446,85.3193,85.3193,5960.0
2021-05-28 13:50:00,88.5,88.57,88.5,88.55,7788.0,85.3,85.3674,85.3,85.3482,7788.0
2021-05-28 14:00:00,88.52,88.52,88.47,88.47,5592.0,85.3193,85.3193,85.2711,85.2711,5592.0
2021-05-28 14:10:00,88.5,88.66,88.49,88.64,12080.0,85.3,85.4542,85.2903,85.4349,12080.0
2021-05-28 14:20:00,88.66,88.72,88.65,88.72,6400.0,85.4542,85.512,85.4446,85.512,6400.0
2021-05-28 14:30:00,88.72,88.78,88.66,88.78,8096.0,85.512,85.5699,85.4542,85.5699,8096.0
2021-05-28 14:40:00,88.79,88.85,88.79,88.82,2840.0,85.5795,85.6373,85.5795,85.6084,2840.0
2021-05-28 14:50:00,88.79,88.86,88.75,88.8,4856.0,85.5795,85.647,85.5409,85.5891,4856.0
2021-05-28 15:00:00,88.8,88.82,88.79,88.79,2076.0,85.5891,85.6084,85.5795,85.5795,2076.0
2021-05-28 15:10:00,88.79,88.91,88.77,88.91,14876.0,85.5795,85.6951,85.5602,85.6951,14876.0
2021-05-28 15:20:00,88.87,88.89,88.7,88.7,26168.0,85.6566,85.6759,85.4927,85.4927,26168.0
2021-05-28 15:30:00,88.7,88.78,88.67,88.74,29320.0,85.4927,85.5699,85.4638,85.5313,29320.0
2021-05-28 15:40:00,88.74,88.82,88.71,88.81,56048.0,85.5313,85.6084,85.5024,85.5988,56048.0
2021-05-28 15:50:00,88.82,88.84,88.31,88.39,149972.0,85.6084,85.6277,85.1168,85.194,149972.0
2021-06-01 09:30:00,89.08,89.87,88.83,89.05,31688.0,85.859,86.6204,85.618,85.8301,31688.0
2021-06-01 09:40:00,89.09,89.22,88.85,89.08,21568.0,85.8686,85.9939,85.6373,85.859,21568.0
2021-06-01 09:50:00,88.97,89.33,88.97,89.29,49500.0,85.753,86.1,85.753,86.0614,49500.0
2021-06-01 10:00:00,89.29,89.47,89.19,89.21,24640.0,86.0614,86.2349,85.965,85.9843,24640.0
2021-06-01 10:10:00,89.21,89.21,88.75,88.88,18352.0,85.9843,85.9843,85.5409,85.6662,18352.0
2021-06-01 10:20:00,88.75,88.77,88.63,88.71,19920.0,85.5409,85.5602,85.4253,85.5024,19920.0
2021-06-01 10:30:00,88.74,88.82,88.63,88.71,19172.0,85.5313,85.6084,85.4253,85.5024,19172.0
2021-06-01 10:40:00,88.63,88.73,88.39,88.5,20484.0,85.4253,85.5217,85.194,85.3,20484.0
2021-06-01 10:50:00,88.5,88.52,88.31,88.47,24400.0,85.3,85.3193,85.1168,85.2711,24400.0
2021-06-01 11:00:00,88.5,88.53,88.31,88.47,9600.0,85.3,85.3289,85.1168,85.2711,9600.0
2021-06-01 11:10:00,88.35,88.46,88.31,88.38,13672.0,85.1554,85.2614,85.1168,85.1843,13672.0
2021-06-01 11:20:00,88.39,88.53,88.39,88.49,4156.0,85.194,85.3289,85.194,85.2903,4156.0
2021-06-01 11:30:00,88.43,88.47,88.35,88.4,13200.0,85.2325,85.2711,85.1554,85.2036,13200.0
2021-06-01 11:40:00,88.36,88.45,88.29,88.35,26776.0,85.165,85.2518,85.0976,85.1554,26776.0
2021-06-01 11:50:00,88.35,88.46,88.25,88.39,10724.0,85.1554,85.2614,85.059,85.194,10724.0
2021-06-01 12:00:00,88.35,88.46,88.34,88.45,10800.0,85.1554,85.2614,85.1458,85.2518,10800.0
2021-06-01 12:10:00,88.39,88.43,88.38,88.42,3148.0,85.194,85.2325,85.1843,85.2229,3148.0
2021-06-01 12:20:00,88.39,88.44,88.35,88.36,8952.0,85.194,85.2421,85.1554,85.165,8952.0
2021-06-01 12:30:00,88.31,88.41,88.29,88.41,9728.0,85.1168,85.2132,85.0976,85.2132,9728.0
2021-06-01 12:40:00,88.37,88.41,88.34,88.41,5664.0,85.1747,85.2132,85.1458,85.2132,5664.0
2021-06-01 12:50:00,88.39,88.42,88.3,88.4,9968.0,85.194,85.2229,85.1072,85.2036,9968.0
2021-06-01 13:00:00,88.43,88.44,88.25,88.26,19512.0,85.2325,85.2421,85.059,85.0687,19512.0
2021-06-01 13:10:00,88.26,88.3,88.13,88.19,23284.0,85.0687,85.1072,84.9434,85.0012,23284.0
2021-06-01 13:20:00,88.19,88.19,88.09,88.09,5840.0,85.0012,85.0012,84.9048,84.9048,5840.0
2021-06-01 13:30:00,88.11,88.17,88.07,88.15,12332.0,84.9241,84.9819,84.8855,84.9626,12332.0
2021-06-01 13:40:00,88.14,88.16,88.04,88.04,10108.0,84.953,84.9723,84.8566,84.8566,10108.0
2021-06-01 13:50:00,88.05,88.09,87.99,88.07,11604.0,84.8662,84.9048,84.8084,84.8855,11604.0
2021-06-01 14:00:00,88.05,88.16,88.03,88.14,10552.0,84.8662,84.9723,84.847,84.953,10552.0
2021-06-01 14:10:00,88.16,88.33,88.16,88.31,41500.0,84.9723,85.1361,84.9723,85.1168,41500.0
2021-06-01 14:20:00,88.32,88.32,88.17,88.24,13572.0,85.1265,85.1265,84.9819,85.0494,13572.0
2021-06-01 14:30:00,88.24,88.45,88.22,88.42,10228.0,85.0494,85.2518,85.0301,85.2229,10228.0
2021-06-01 14:40:00,88.44,88.46,88.4,88.44,5600.0,85.2421,85.2614,85.2036,85.2421,5600.0
2021-06-01 14:50:00,88.41,88.44,88.35,88.36,5600.0,85.2132,85.2421,85.1554,85.165,5600.0
2021-06-01 15:00:00,88.39,88.47,88.36,88.46,18400.0,85.194,85.2711,85.165,85.2614,18400.0
2021-06-01 15:10:00,88.36,88.36,88.24,88.25,19944.0,85.165,85.165,85.0494,85.059,19944.0
2021-06-01 15:20:00,88.28,88.38,88.28,88.35,7200.0,85.0879,85.1843,85.0879,85.1554,7200.0
2021-06-01 15:30:00,88.34,88.34,88.27,88.27,19600.0,85.1458,85.1458,85.0783,85.0783,19600.0
2021-06-01 15:40:00,88.31,88.38,88.26,88.38,29768.0,85.1168,85.1843,85.0687,85.1843,29768.0
2021-06-01 15:50:00,88.36,88.38,88.09,88.25,71744.0,85.165,85.1843,84.9048,85.059,71744.0
2021-06-02 09:30:00,88.15,88.61,87.97,88.42,24688.0,84.9626,85.406,84.7891,85.2229,24688.0
2021-06-02 09:40:00,88.28,88.39,88.14,88.17,10120.0,85.0879,85.194,84.953,84.9819,10120.0
2021-06-02 09:50:00,88.25,88.33,88.07,88.13,12800.0,85.059,85.1361,84.8855,84.9434,12800.0
2021-06-02 10:00:00,88.16,88.32,88.16,88.22,51768.0,84.9723,85.1265,84.9723,85.0301,51768.0
2021-06-02 10:10:00,88.22,88.26,88.07,88.15,70416.0,85.0301,85.0687,84.8855,84.9626,70416.0
2021-06-02 10:20:00,88.14,88.14,88.0,88.0,44900.0,84.953,84.953,84.8181,84.8181,44900.0
2021-06-02 10:30:00,88.02,88.17,88.0,88.14,20800.0,84.8373,84.9819,84.8181,84.953,20800.0
2021-06-02 10:40:00,88.19,88.5,88.18,88.44,23700.0,85.0012,85.3,84.9915,85.2421,23700.0
2021-06-02 10:50:00,88.48,88.49,88.43,88.48,7148.0,85.2807,85.2903,85.2325,85.2807,7148.0
2021-06-02 11:00:00,88.49,88.67,88.49,88.67,18972.0,85.2903,85.4638,85.2903,85.4638,18972.0
2021-06-02 11:10:00,88.65,88.65,88.48,88.48,5600.0,85.4446,85.4446,85.2807,85.2807,5600.0
2021-06-02 11:20:00,88.5,88.5,88.36,88.36,4800.0,85.3,85.3,85.165,85.165,4800.0
2021-06-02 11:30:00,88.38,88.53,88.38,88.53,9600.0,85.1843,85.3289,85.1843,85.3289,9600.0
2021-06-02 11:40:00,88.55,88.55,88.34,88.35,7200.0,85.3482,85.3482,85.1458,85.1554,7200.0
2021-06-02 11:50:00,88.35,88.35,88.25,88.25,5752.0,85.1554,85.1554,85.059,85.059,5752.0
2021-06-02 12:00:00,88.36,88.36,88.3,88.3,3200.0,85.165,85.165,85.1072,85.1072,3200.0
2021-06-02 12:10:00,88.31,88.32,88.25,88.26,7768.0,85.1168,85.1265,85.059,85.0687,7768.0
2021-06-02 12:20:00,88.28,88.28,88.12,88.12,34148.0,85.0879,85.0879,84.9337,84.9337,34148.0
2021-06-02 12:30:00,88.15,88.29,88.09,88.21,18400.0,84.9626,85.0976,84.9048,85.0205,18400.0
2021-06-02 12:40:00,88.27,88.27,88.22,88.23,5584.0,85.0783,85.0783,85.0301,85.0397,5584.0
2021-06-02 12:50:00,88.26,88.26,88.23,88.25,4800.0,85.0687,85.0687,85.0397,85.059,4800.0
2021-06-02 13:00:00,88.24,88.29,88.23,88.28,9760.0,85.0494,85.0976,85.0397,85.0879,9760.0
2021-06-02 13:10:00,88.3,88.31,88.22,88.28,13400.0,85.1072,85.1168,85.0301,85.0879,13400.0
2021-06-02 13:20:00,88.28,88.29,88.17,88.21,10560.0,85.0879,85.0976,84.9819,85.0205,10560.0
2021-06-02 13:30:00,88.17,88.24,88.14,88.24,7200.0,84.9819,85.0494,84.953,85.0494,7200.0
2021-06-02 13:40:00,88.23,88.23,88.17,88.22,9200.0,85.0397,85.0397,84.9819,85.0301,9200.0
2021-06-02 13:50:00,88.25,88.29,88.21,88.24,4764.0,85.059,85.0976,85.0205,85.0494,4764.0
2021-06-02 14:00:00,88.29,88.36,88.22,88.22,11280.0,85.0976,85.165,85.0301,85.0301,11280.0
2021-06-02 14:10:00,88.24,88.32,88.2,88.28,5216.0,85.0494,85.1265,85.0108,85.0879,5216.0
2021-06-02 14:20:00,88.25,88.3,88.22,88.22,6400.0,85.059,85.1072,85.0301,85.0301,6400.0
2021-06-02 14:30:00,88.22,88.26,88.18,88.19,4504.0,85.0301,85.0687,84.9915,85.0012,4504.0
2021-06-02 14:40:00,88.19,88.2,88.15,88.2,6996.0,85.0012,85.0108,84.9626,85.0108,6996.0
2021-06-02 14:50:00,88.19,88.2,88.13,88.16,10412.0,85.0012,85.0108,84.9434,84.9723,10412.0
2021-06-02 15:00:00,88.17,88.2,88.15,88.2,14392.0,84.9819,85.0108,84.9626,85.0108,14392.0
2021-06-02 15:10:00,88.2,88.2,88.13,88.13,5200.0,85.0108,85.0108,84.9434,84.9434,5200.0
2021-06-02 15:20:00,88.13,88.13,88.08,88.11,6000.0,84.9434,84.9434,84.8952,84.9241,6000.0
2021-06-02 15:30:00,88.11,88.15,88.05,88.05,21212.0,84.9241,84.9626,84.8662,84.8662,21212.0
2021-06-02 15:40:00,88.04,88.11,88.02,88.11,27600.0,84.8566,84.9241,84.8373,84.9241,27600.0
2021-06-02 15:50:00,88.13,88.19,87.97,88.08,66292.0,84.9434,85.0012,84.7891,84.8952,66292.0
2021-06-03 09:30:00,87.26,87.52,87.26,87.33,30620.0,84.1048,84.3554,84.1048,84.1723,30620.0
2021-06-03 09:40:00,87.45,87.45,86.84,86.99,16104.0,84.2879,84.2879,83.7,83.8446,16104.0
2021-06-03 09:50:00,86.99,87.07,86.72,86.95,20672.0,83.8446,83.9217,83.5843,83.806,20672.0
2021-06-03 10:00:00,86.81,87.11,86.81,87.07,17996.0,83.6711,83.9602,83.6711,83.9217,17996.0
2021-06-03 10:10:00,87.06,87.14,86.99,87.07,11636.0,83.912,83.9892,83.8446,83.9217,11636.0
2021-06-03 10:20:00,87.07,87.07,86.73,86.88,7532.0,83.9217,83.9217,83.594,83.7386,7532.0
2021-06-03 10:30:00,86.91,87.03,86.79,86.88,22812.0,83.7675,83.8831,83.6518,83.7386,22812.0
2021-06-03 10:40:00,86.85,87.33,86.84,87.33,18824.0,83.7096,84.1723,83.7,84.1723,18824.0
2021-06-03 10:50:00,87.36,87.63,87.35,87.63,12432.0,84.2012,84.4614,84.1916,84.4614,12432.0
2021-06-03 11:00:00,87.64,87.91,87.57,87.91,4800.0,84.4711,84.7313,84.4036,84.7313,4800.0
2021-06-03 11:10:00,87.9,87.91,87.74,87.79,8748.0,84.7217,84.7313,84.5675,84.6156,8748.0
2021-06-03 11:20:00,87.76,88.0,87.76,87.9,14216.0,84.5867,84.8181,84.5867,84.7217,14216.0
2021-06-03 11:30:00,87.86,87.86,87.79,87.83,5572.0,84.6831,84.6831,84.6156,84.6542,5572.0
2021-06-03 11:40:00,87.82,87.82,87.76,87.82,2800.0,84.6446,84.6446,84.5867,84.6446,2800.0
2021-06-03 11:50:00,87.73,87.87,87.73,87.83,5200.0,84.5578,84.6928,84.5578,84.6542,5200.0
2021-06-03 12:00:00,87.89,87.89,87.78,87.8,6720.0,84.712,84.712,84.606,84.6253,6720.0
2021-06-03 12:10:00,87.72,87.76,87.68,87.72,11200.0,84.5482,84.5867,84.5096,84.5482,11200.0
2021-06-03 12:20:00,87.7,87.75,87.68,87.72,7140.0,84.5289,84.5771,84.5096,84.5482,7140.0
2021-06-03 12:30:00,87.77,87.77,87.67,87.71,6028.0,84.5964,84.5964,84.5,84.5385,6028.0
2021-06-03 12:40:00,87.74,87.79,87.74,87.74,12000.0,84.5675,84.6156,84.5675,84.5675,12000.0
2021-06-03 12:50:00,87.74,87.74,87.57,87.64,24292.0,84.5675,84.5675,84.4036,84.4711,24292.0
2021-06-03 13:00:00,87.64,87.67,87.5,87.6,24004.0,84.4711,84.5,84.3361,84.4325,24004.0
2021-06-03 13:10:00,87.65,87.68,87.58,87.59,10800.0,84.4807,84.5096,84.4132,84.4229,10800.0
2021-06-03 13:20:00,87.61,87.64,87.6,87.6,9600.0,84.4422,84.4711,84.4325,84.4325,9600.0
2021-06-03 13:30:00,87.6,87.64,87.58,87.64,10760.0,84.4325,84.4711,84.4132,84.4711,10760.0
2021-06-03 13:40:00,87.58,87.66,87.55,87.66,17944.0,84.4132,84.4903,84.3843,84.4903,17944.0
2021-06-03 13:50:00,87.69,87.78,87.69,87.74,6764.0,84.5193,84.606,84.5193,84.5675,6764.0
2021-06-03 14:00:00,87.71,87.77,87.71,87.72,10216.0,84.5385,84.5964,84.5385,84.5482,10216.0
2021-06-03 14:10:00,87.72,87.72,87.55,87.67,13388.0,84.5482,84.5482,84.3843,84.5,13388.0
2021-06-03 14:20:00,87.67,87.68,87.64,87.67,6100.0,84.5,84.5096,84.4711,84.5,6100.0
2021-06-03 14:30:00,87.7,87.71,87.61,87.68,12664.0,84.5289,84.5385,84.4422,84.5096,12664.0
2021-06-03 14:40:00,87.72,87.72,87.69,87.71,2400.0,84.5482,84.5482,84.5193,84.5385,2400.0
2021-06-03 14:50:00,87.7,87.77,87.67,87.67,10000.0,84.5289,84.5964,84.5,84.5,10000.0
2021-06-03 15:00:00,87.69,87.73,87.66,87.66,11084.0,84.5193,84.5578,84.4903,84.4903,11084.0
2021-06-03 15:10:00,87.6,87.69,87.59,87.66,16328.0,84.4325,84.5193,84.4229,84.4903,16328.0
2021-06-03 15:20:00,87.66,87.81,87.66,87.81,9692.0,84.4903,84.6349,84.4903,84.6349,9692.0
2021-06-03 15:30:00,87.81,87.89,87.78,87.88,19884.0,84.6349,84.712,84.606,84.7024,19884.0
2021-06-03 15:40:00,87.87,87.92,87.68,87.73,30656.0,84.6928,84.7409,84.5096,84.5578,30656.0
2021-06-03 15:50:00,87.69,87.82,87.66,87.72,64216.0,84.5193,84.6446,84.4903,84.5482,64216.0
2021-06-04 09:30:00,88.18,88.52,88.18,88.34,12920.0,84.9915,85.3193,84.9915,85.1458,12920.0
2021-06-04 09:40:00,88.33,88.33,87.94,87.94,7812.0,85.1361,85.1361,84.7602,84.7602,7812.0
2021-06-04 09:50:00,87.86,87.92,87.79,87.83,9448.0,84.6831,84.7409,84.6156,84.6542,9448.0
2021-06-04 10:00:00,87.78,88.01,87.66,87.99,29556.0,84.606,84.8277,84.4903,84.8084,29556.0
2021-06-04 10:10:00,87.98,88.1,87.7,87.7,15600.0,84.7988,84.9144,84.5289,84.5289,15600.0
2021-06-04 10:20:00,87.69,87.73,87.54,87.55,14048.0,84.5193,84.5578,84.3747,84.3843,14048.0
2021-06-04 10:30:00,87.47,87.75,87.46,87.71,14568.0,84.3072,84.5771,84.2976,84.5385,14568.0
2021-06-04 10:40:00,87.8,87.88,87.78,87.88,6400.0,84.6253,84.7024,84.606,84.7024,6400.0
2021-06-04 10:50:00,87.84,87.9,87.8,87.9,4096.0,84.6638,84.7217,84.6253,84.7217,4096.0
2021-06-04 11:00:00,87.86,87.94,87.85,87.94,6456.0,84.6831,84.7602,84.6735,84.7602,6456.0
2021-06-04 11:10:00,87.97,87.99,87.89,87.96,8156.0,84.7891,84.8084,84.712,84.7795,8156.0
2021-06-04 11:20:00,87.94,87.94,87.71,87.72,22692.0,84.7602,84.7602,84.5385,84.5482,22692.0
2021-06-04 11:30:00,87.77,87.8,87.72,87.72,16800.0,84.5964,84.6253,84.5482,84.5482,16800.0
2021-06-04 11:40:00,87.7,87.71,87.57,87.61,20372.0,84.5289,84.5385,84.4036,84.4422,20372.0
2021-06-04 11:50:00,87.61,87.61,87.45,87.49,9920.0,84.4422,84.4422,84.2879,84.3265,9920.0
2021-06-04 12:00:00,87.52,87.54,87.51,87.54,6688.0,84.3554,84.3747,84.3458,84.3747,6688.0
2021-06-04 12:10:00,87.57,87.77,87.57,87.75,10132.0,84.4036,84.5964,84.4036,84.5771,10132.0
2021-06-04 12:20:00,87.75,87.81,87.69,87.81,10404.0,84.5771,84.6349,84.5193,84.6349,10404.0
2021-06-04 12:30:00,87.89,87.92,87.86,87.86,5008.0,84.712,84.7409,84.6831,84.6831,5008.0
2021-06-04 12:40:00,87.77,87.84,87.77,87.84,4800.0,84.5964,84.6638,84.5964,84.6638,4800.0
2021-06-04 12:50:00,87.85,87.97,87.84,87.92,47824.0,84.6735,84.7891,84.6638,84.7409,47824.0
2021-06-04 13:00:00,87.92,88.0,87.92,87.97,7600.0,84.7409,84.8181,84.7409,84.7891,7600.0
2021-06-04 13:10:00,87.97,87.99,87.94,87.96,2796.0,84.7891,84.8084,84.7602,84.7795,2796.0
2021-06-04 13:20:00,87.96,87.96,87.88,87.93,6000.0,84.7795,84.7795,84.7024,84.7506,6000.0
2021-06-04 13:30:00,87.93,88.02,87.93,87.96,8800.0,84.7506,84.8373,84.7506,84.7795,8800.0
2021-06-04 13:40:00,88.01,88.07,88.01,88.07,3200.0,84.8277,84.8855,84.8277,84.8855,3200.0
2021-06-04 13:50:00,88.07,88.13,88.07,88.11,9600.0,84.8855,84.9434,84.8855,84.9241,9600.0
2021-06-04 14:00:00,88.15,88.28,87.99,88.0,25296.0,84.9626,85.0879,84.8084,84.8181,25296.0
2021-06-04 14:10:00,88.06,88.1,87.89,87.89,53444.0,84.8759,84.9144,84.712,84.712,53444.0
2021-06-04 14:20:00,87.91,87.98,87.84,87.97,18176.0,84.7313,84.7988,84.6638,84.7891,18176.0
2021-06-04 14:30:00,87.94,87.94,87.83,87.91,14708.0,84.7602,84.7602,84.6542,84.7313,14708.0
2021-06-04 14:40:00,87.91,87.97,87.91,87.93,9604.0,84.7313,84.7891,84.7313,84.7506,9604.0
2021-06-04 14:50:00,87.93,87.93,87.75,87.85,60240.0,84.7506,84.7506,84.5771,84.6735,60240.0
2021-06-04 15:00:00,87.83,87.86,87.57,87.57,23628.0,84.6542,84.6831,84.4036,84.4036,23628.0
2021-06-04 15:10:00,87.57,87.73,87.48,87.73,63928.0,84.4036,84.5578,84.3169,84.5578,63928.0
2021-06-04 15:20:00,87.75,87.81,87.73,87.81,19784.0,84.5771,84.6349,84.5578,84.6349,19784.0
2021-06-04 15:30:00,87.81,88.16,87.81,88.13,22876.0,84.6349,84.9723,84.6349,84.9434,22876.0
2021-06-04 15:40:00,88.16,88.16,88.06,88.07,26568.0,84.9723,84.9723,84.8759,84.8855,26568.0
2021-06-04 15:50:00,88.11,88.16,87.98,88.05,36540.0,84.9241,84.9723,84.7988,84.8662,36540.0
2021-06-07 09:30:00,87.98,88.29,87.89,88.03,18280.0,84.7988,85.0976,84.712,84.847,18280.0
2021-06-07 09:40:00,87.89,87.97,87.75,87.81,15216.0,84.712,84.7891,84.5771,84.6349,15216.0
2021-06-07 09:50:00,87.81,87.84,87.69,87.77,5908.0,84.6349,84.6638,84.5193,84.5964,5908.0
2021-06-07 10:00:00,87.81,87.93,87.73,87.75,17160.0,84.6349,84.7506,84.5578,84.5771,17160.0
2021-06-07 10:10:00,87.73,87.74,87.66,87.66,3200.0,84.5578,84.5675,84.4903,84.4903,3200.0
2021-06-07 10:20:00,87.71,87.72,87.28,87.33,41932.0,84.5385,84.5482,84.1241,84.1723,41932.0
2021-06-07 10:30:00,87.33,87.36,87.2,87.25,20956.0,84.1723,84.2012,84.047,84.0952,20956.0
2021-06-07 10:40:00,87.23,87.25,87.16,87.21,10952.0,84.0759,84.0952,84.0084,84.0566,10952.0
2021-06-07 10:50:00,87.23,87.32,87.11,87.11,8800.0,84.0759,84.1626,83.9602,83.9602,8800.0
2021-06-07 11:00:00,87.09,87.22,87.01,87.1,29768.0,83.941,84.0663,83.8639,83.9506,29768.0
2021-06-07 11:10:00,87.19,87.3,87.01,87.03,23476.0,84.0373,84.1434,83.8639,83.8831,23476.0
2021-06-07 11:20:00,87.03,87.08,86.92,86.95,12800.0,83.8831,83.9313,83.7771,83.806,12800.0
2021-06-07 11:30:00,86.95,87.02,86.87,86.87,20964.0,83.806,83.8735,83.7289,83.7289,20964.0
2021-06-07 11:40:00,86.83,86.83,86.73,86.73,28072.0,83.6904,83.6904,83.594,83.594,28072.0
2021-06-07 11:50:00,86.76,86.79,86.69,86.79,17568.0,83.6229,83.6518,83.5554,83.6518,17568.0
2021-06-07 12:00:00,86.82,86.85,86.69,86.69,11200.0,83.6807,83.7096,83.5554,83.5554,11200.0
2021-06-07 12:10:00,86.63,86.74,86.63,86.67,8808.0,83.4976,83.6036,83.4976,83.5361,8808.0
2021-06-07 12:20:00,86.68,86.68,86.54,86.58,25832.0,83.5458,83.5458,83.4108,83.4494,25832.0
2021-06-07 12:30:00,86.59,86.81,86.59,86.69,11976.0,83.459,83.6711,83.459,83.5554,11976.0
2021-06-07 12:40:00,86.69,86.72,86.57,86.65,14644.0,83.5554,83.5843,83.4398,83.5169,14644.0
2021-06-07 12:50:00,86.68,86.68,86.55,86.56,10348.0,83.5458,83.5458,83.4205,83.4301,10348.0
2021-06-07 13:00:00,86.53,86.64,86.53,86.62,12532.0,83.4012,83.5072,83.4012,83.488,12532.0
2021-06-07 13:10:00,86.61,86.61,86.5,86.52,16000.0,83.4783,83.4783,83.3723,83.3916,16000.0
2021-06-07 13:20:00,86.52,86.54,86.48,86.5,31200.0,83.3916,83.4108,83.353,83.3723,31200.0
2021-06-07 13:30:00,86.52,86.54,86.37,86.42,17664.0,83.3916,83.4108,83.247,83.2952,17664.0
2021-06-07 13:40:00,86.42,86.44,86.34,86.36,26524.0,83.2952,83.3145,83.2181,83.2374,26524.0
2021-06-07 13:50:00,86.34,86.41,86.34,86.34,20580.0,83.2181,83.2855,83.2181,83.2181,20580.0
2021-06-07 14:00:00,86.36,86.42,86.36,86.41,15324.0,83.2374,83.2952,83.2374,83.2855,15324.0
2021-06-07 14:10:00,86.41,86.56,86.41,86.47,24160.0,83.2855,83.4301,83.2855,83.3434,24160.0
2021-06-07 14:20:00,86.47,86.53,86.35,86.4,11460.0,83.3434,83.4012,83.2277,83.2759,11460.0
2021-06-07 14:30:00,86.39,86.4,86.33,86.36,19612.0,83.2663,83.2759,83.2084,83.2374,19612.0
2021-06-07 14:40:00,86.36,86.44,86.34,86.36,22404.0,83.2374,83.3145,83.2181,83.2374,22404.0
2021-06-07 14:50:00,86.36,86.55,86.36,86.47,39600.0,83.2374,83.4205,83.2374,83.3434,39600.0
2021-06-07 15:00:00,86.47,86.59,86.44,86.55,44644.0,83.3434,83.459,83.3145,83.4205,44644.0
2021-06-07 15:10:00,86.59,86.6,86.53,86.55,24436.0,83.459,83.4687,83.4012,83.4205,24436.0
2021-06-07 15:20:00,86.56,86.64,86.54,86.58,26068.0,83.4301,83.5072,83.4108,83.4494,26068.0
2021-06-07 15:30:00,86.58,86.67,86.57,86.64,49628.0,83.4494,83.5361,83.4398,83.5072,49628.0
2021-06-07 15:40:00,86.63,86.7,86.59,86.7,47556.0,83.4976,83.5651,83.459,83.5651,47556.0
2021-06-07 15:50:00,86.73,86.79,86.61,86.74,76592.0,83.594,83.6518,83.4783,83.6036,76592.0
2021-06-08 09:30:00,86.99,86.99,86.7,86.9,19436.0,83.8446,83.8446,83.5651,83.7578,19436.0
2021-06-08 09:40:00,86.87,86.87,86.4,86.41,31512.0,83.7289,83.7289,83.2759,83.2855,31512.0
2021-06-08 09:50:00,86.41,86.65,86.4,86.52,15576.0,83.2855,83.5169,83.2759,83.3916,15576.0
2021-06-08 10:00:00,86.51,86.52,86.44,86.47,25628.0,83.3819,83.3916,83.3145,83.3434,25628.0
2021-06-08 10:10:00,86.45,86.51,86.43,86.43,16548.0,83.3241,83.3819,83.3048,83.3048,16548.0
2021-06-08 10:20:00,86.46,86.52,86.44,86.51,16664.0,83.3337,83.3916,83.3145,83.3819,16664.0
2021-06-08 10:30:00,86.51,86.56,86.42,86.56,11708.0,83.3819,83.4301,83.2952,83.4301,11708.0
2021-06-08 10:40:00,86.64,86.74,86.64,86.65,4660.0,83.5072,83.6036,83.5072,83.5169,4660.0
2021-06-08 10:50:00,86.7,86.76,86.59,86.69,7664.0,83.5651,83.6229,83.459,83.5554,7664.0
2021-06-08 11:00:00,86.73,86.86,86.71,86.86,6800.0,83.594,83.7193,83.5747,83.7193,6800.0
2021-06-08 11:10:00,86.86,86.92,86.82,86.84,11024.0,83.7193,83.7771,83.6807,83.7,11024.0
2021-06-08 11:20:00,86.69,86.81,86.64,86.81,14008.0,83.5554,83.6711,83.5072,83.6711,14008.0
2021-06-08 11:30:00,86.78,86.88,86.78,86.82,5600.0,83.6422,83.7386,83.6422,83.6807,5600.0
2021-06-08 11:40:00,86.79,86.92,86.75,86.92,10532.0,83.6518,83.7771,83.6133,83.7771,10532.0
2021-06-08 11:50:00,86.92,86.93,86.85,86.85,8596.0,83.7771,83.7867,83.7096,83.7096,8596.0
2021-06-08 12:00:00,86.89,86.91,86.87,86.9,7364.0,83.7482,83.7675,83.7289,83.7578,7364.0
2021-06-08 12:10:00,86.93,86.96,86.88,86.94,5832.0,83.7867,83.8157,83.7386,83.7964,5832.0
2021-06-08 12:20:00,86.97,86.97,86.89,86.97,9332.0,83.8253,83.8253,83.7482,83.8253,9332.0
2021-06-08 12:30:00,86.95,86.96,86.91,86.91,4000.0,83.806,83.8157,83.7675,83.7675,4000.0
2021-06-08 12:40:00,86.92,86.92,86.82,86.86,6404.0,83.7771,83.7771,83.6807,83.7193,6404.0
2021-06-08 12:50:00,86.89,86.91,86.83,86.91,8400.0,83.7482,83.7675,83.6904,83.7675,8400.0
2021-06-08 13:00:00,86.89,86.98,86.89,86.94,18548.0,83.7482,83.8349,83.7482,83.7964,18548.0
2021-06-08 13:10:00,86.95,86.95,86.84,86.86,8000.0,83.806,83.806,83.7,83.7193,8000.0
2021-06-08 13:20:00,86.89,86.94,86.87,86.94,8164.0,83.7482,83.7964,83.7289,83.7964,8164.0
2021-06-08 13:30:00,86.94,86.94,86.84,86.89,9600.0,83.7964,83.7964,83.7,83.7482,9600.0
2021-06-08 13:40:00,86.87,86.93,86.84,86.87,10000.0,83.7289,83.7867,83.7,83.7289,10000.0
2021-06-08 13:50:00,86.89,86.89,86.85,86.88,11200.0,83.7482,83.7482,83.7096,83.7386,11200.0
2021-06-08 14:00:00,86.9,86.96,86.87,86.95,13872.0,83.7578,83.8157,83.7289,83.806,13872.0
2021-06-08 14:10:00,86.95,86.98,86.91,86.91,13244.0,83.806,83.8349,83.7675,83.7675,13244.0
2021-06-08 14:20:00,86.94,87.05,86.93,87.03,14000.0,83.7964,83.9024,83.7867,83.8831,14000.0
2021-06-08 14:30:00,87.02,87.03,86.94,86.97,10000.0,83.8735,83.8831,83.7964,83.8253,10000.0
2021-06-08 14:40:00,86.97,86.98,86.93,86.94,10000.0,83.8253,83.8349,83.7867,83.7964,10000.0
2021-06-08 14:50:00,86.95,86.95,86.87,86.94,10424.0,83.806,83.806,83.7289,83.7964,10424.0
2021-06-08 15:00:00,86.93,87.01,86.92,86.95,10784.0,83.7867,83.8639,83.7771,83.806,10784.0
2021-06-08 15:10:00,86.95,86.98,86.93,86.96,12000.0,83.806,83.8349,83.7867,83.8157,12000.0
2021-06-08 15:20:00,86.98,87.13,86.96,87.13,33120.0,83.8349,83.9795,83.8157,83.9795,33120.0
2021-06-08 15:30:00,87.13,87.19,87.1,87.16,28640.0,83.9795,84.0373,83.9506,84.0084,28640.0
2021-06-08 15:40:00,87.16,87.16,86.85,86.85,37956.0,84.0084,84.0084,83.7096,83.7096,37956.0
2021-06-08 15:50:00,86.98,86.98,86.77,86.8,103972.0,83.8349,83.8349,83.6325,83.6614,103972.0
2021-06-09 09:30:00,87.11,87.11,86.67,87.04,26096.0,83.9602,83.9602,83.5361,83.8928,26096.0
2021-06-09 09:40:00,86.96,87.02,86.86,87.02,17256.0,83.8157,83.8735,83.7193,83.8735,17256.0
2021-06-09 09:50:00,87.0,87.21,86.92,87.13,18172.0,83.8542,84.0566,83.7771,83.9795,18172.0
2021-06-09 10:00:00,87.19,87.21,87.03,87.09,15848.0,84.0373,84.0566,83.8831,83.941,15848.0
2021-06-09 10:10:00,87.07,87.15,86.98,87.14,10712.0,83.9217,83.9988,83.8349,83.9892,10712.0
2021-06-09 10:20:00,87.07,87.07,86.92,86.98,22508.0,83.9217,83.9217,83.7771,83.8349,22508.0
2021-06-09 10:30:00,86.99,87.08,86.92,87.02,18936.0,83.8446,83.9313,83.7771,83.8735,18936.0
2021-06-09 10:40:00,87.12,87.12,87.03,87.07,4000.0,83.9699,83.9699,83.8831,83.9217,4000.0
2021-06-09 10:50:00,87.11,87.11,87.0,87.0,4400.0,83.9602,83.9602,83.8542,83.8542,4400.0
2021-06-09 11:00:00,87.0,87.04,86.97,87.02,8400.0,83.8542,83.8928,83.8253,83.8735,8400.0
2021-06-09 11:10:00,87.04,87.04,87.0,87.03,5200.0,83.8928,83.8928,83.8542,83.8831,5200.0
2021-06-09 11:20:00,87.05,87.1,87.01,87.09,6000.0,83.9024,83.9506,83.8639,83.941,6000.0
2021-06-09 11:30:00,87.08,87.11,86.97,87.02,15000.0,83.9313,83.9602,83.8253,83.8735,15000.0
2021-06-09 11:40:00,87.16,87.2,87.11,87.12,5200.0,84.0084,84.047,83.9602,83.9699,5200.0
2021-06-09 11:50:00,87.09,87.1,86.98,87.1,4804.0,83.941,83.9506,83.8349,83.9506,4804.0
2021-06-09 12:00:00,87.16,87.16,87.08,87.08,4400.0,84.0084,84.0084,83.9313,83.9313,4400.0
2021-06-09 12:10:00,87.08,87.08,87.04,87.07,7200.0,83.9313,83.9313,83.8928,83.9217,7200.0
2021-06-09 12:20:00,87.07,87.07,86.96,86.96,15600.0,83.9217,83.9217,83.8157,83.8157,15600.0
2021-06-09 12:30:00,86.96,87.01,86.95,87.01,2800.0,83.8157,83.8639,83.806,83.8639,2800.0
2021-06-09 12:40:00,87.05,87.14,87.05,87.11,6116.0,83.9024,83.9892,83.9024,83.9602,6116.0
2021-06-09 12:50:00,87.09,87.1,87.05,87.09,3600.0,83.941,83.9506,83.9024,83.941,3600.0
2021-06-09 13:00:00,87.09,87.09,87.02,87.02,7876.0,83.941,83.941,83.8735,83.8735,7876.0
2021-06-09 13:10:00,87.02,87.07,87.02,87.07,1996.0,83.8735,83.9217,83.8735,83.9217,1996.0
2021-06-09 13:20:00,87.1,87.14,87.08,87.09,4400.0,83.9506,83.9892,83.9313,83.941,4400.0
2021-06-09 13:30:00,87.1,87.11,87.04,87.04,6000.0,83.9506,83.9602,83.8928,83.8928,6000.0
2021-06-09 13:40:00,87.04,87.11,87.02,87.08,27752.0,83.8928,83.9602,83.8735,83.9313,27752.0
2021-06-09 13:50:00,87.08,87.09,87.06,87.06,5328.0,83.9313,83.941,83.912,83.912,5328.0
2021-06-09 14:00:00,87.02,87.06,87.0,87.0,6180.0,83.8735,83.912,83.8542,83.8542,6180.0
2021-06-09 14:10:00,86.96,86.98,86.96,86.96,4800.0,83.8157,83.8349,83.8157,83.8157,4800.0
2021-06-09 14:20:00,86.97,87.03,86.97,87.02,6000.0,83.8253,83.8831,83.8253,83.8735,6000.0
2021-06-09 14:30:00,87.05,87.07,87.03,87.04,7600.0,83.9024,83.9217,83.8831,83.8928,7600.0
2021-06-09 14:40:00,87.05,87.06,86.97,86.97,12400.0,83.9024,83.912,83.8253,83.8253,12400.0
2021-06-09 14:50:00,87.0,87.03,87.0,87.0,8936.0,83.8542,83.8831,83.8542,83.8542,8936.0
2021-06-09 15:00:00,87.0,87.05,86.99,87.04,6400.0,83.8542,83.9024,83.8446,83.8928,6400.0
2021-06-09 15:10:00,87.0,87.05,86.99,87.01,5200.0,83.8542,83.9024,83.8446,83.8639,5200.0
2021-06-09 15:20:00,87.0,87.0,86.88,86.88,26860.0,83.8542,83.8542,83.7386,83.7386,26860.0
2021-06-09 15:30:00,86.88,87.05,86.85,87.01,21200.0,83.7386,83.9024,83.7096,83.8639,21200.0
2021-06-09 15:40:00,87.01,87.1,86.98,87.04,41312.0,83.8639,83.9506,83.8349,83.8928,41312.0
2021-06-09 15:50:00,87.04,87.1,86.91,86.97,23568.0,83.8928,83.9506,83.7675,83.8253,23568.0
2021-06-10 09:30:00,87.08,87.11,87.06,87.1,21680.0,83.9313,83.9602,83.912,83.9506,21680.0
2021-06-10 09:40:00,87.19,87.2,86.99,87.08,6392.0,84.0373,84.047,83.8446,83.9313,6392.0
2021-06-10 09:50:00,87.08,87.17,87.02,87.17,7200.0,83.9313,84.0181,83.8735,84.0181,7200.0
2021-06-10 10:00:00,87.19,87.33,87.1,87.1,15488.0,84.0373,84.1723,83.9506,83.9506,15488.0
2021-06-10 10:10:00,87.1,87.1,86.95,86.95,7028.0,83.9506,83.9506,83.806,83.806,7028.0
2021-06-10 10:20:00,86.87,86.97,86.85,86.97,6400.0,83.7289,83.8253,83.7096,83.8253,6400.0
2021-06-10 10:30:00,86.98,87.02,86.86,86.89,8896.0,83.8349,83.8735,83.7193,83.7482,8896.0
2021-06-10 10:40:00,86.98,86.98,86.87,86.87,8492.0,83.8349,83.8349,83.7289,83.7289,8492.0
2021-06-10 10:50:00,86.86,86.86,86.71,86.83,12400.0,83.7193,83.7193,83.5747,83.6904,12400.0
2021-06-10 11:00:00,86.82,86.91,86.82,86.86,12800.0,83.6807,83.7675,83.6807,83.7193,12800.0
2021-06-10 11:10:00,86.86,86.86,86.81,86.81,3600.0,83.7193,83.7193,83.6711,83.6711,3600.0
2021-06-10 11:20:00,86.83,86.91,86.81,86.91,12000.0,83.6904,83.7675,83.6711,83.7675,12000.0
2021-06-10 11:30:00,86.91,86.91,86.83,86.83,5052.0,83.7675,83.7675,83.6904,83.6904,5052.0
2021-06-10 11:40:00,86.8,86.85,86.78,86.85,6000.0,83.6614,83.7096,83.6422,83.7096,6000.0
2021-06-10 11:50:00,86.86,86.89,86.8,86.8,6864.0,83.7193,83.7482,83.6614,83.6614,6864.0
2021-06-10 12:00:00,86.86,86.86,86.78,86.81,10256.0,83.7193,83.7193,83.6422,83.6711,10256.0
2021-06-10 12:10:00,86.82,86.82,86.82,86.82,1200.0,83.6807,83.6807,83.6807,83.6807,1200.0
2021-06-10 12:20:00,86.84,86.84,86.81,86.82,3200.0,83.7,83.7,83.6711,83.6807,3200.0
2021-06-10 12:30:00,86.84,86.92,86.83,86.91,10100.0,83.7,83.7771,83.6904,83.7675,10100.0
2021-06-10 12:40:00,86.9,86.9,86.85,86.86,3680.0,83.7578,83.7578,83.7096,83.7193,3680.0
2021-06-10 12:50:00,86.85,86.88,86.85,86.88,1600.0,83.7096,83.7386,83.7096,83.7386,1600.0
2021-06-10 13:00:00,86.88,86.94,86.84,86.94,8800.0,83.7386,83.7964,83.7,83.7964,8800.0
2021-06-10 13:10:00,86.99,86.99,86.96,86.99,3600.0,83.8446,83.8446,83.8157,83.8446,3600.0
2021-06-10 13:20:00,87.03,87.03,86.89,86.92,11400.0,83.8831,83.8831,83.7482,83.7771,11400.0
2021-06-10 13:30:00,86.89,86.92,86.85,86.85,12816.0,83.7482,83.7771,83.7096,83.7096,12816.0
2021-06-10 13:40:00,86.91,86.97,86.89,86.97,6400.0,83.7675,83.8253,83.7482,83.8253,6400.0
2021-06-10 13:50:00,86.93,87.05,86.92,87.01,21700.0,83.7867,83.9024,83.7771,83.8639,21700.0
2021-06-10 14:00:00,87.01,87.31,87.01,87.31,27324.0,83.8639,84.153,83.8639,84.153,27324.0
2021-06-10 14:10:00,87.29,87.42,87.26,87.42,23436.0,84.1337,84.259,84.1048,84.259,23436.0
2021-06-10 14:20:00,87.42,87.49,87.36,87.49,8876.0,84.259,84.3265,84.2012,84.3265,8876.0
2021-06-10 14:30:00,87.51,87.51,87.43,87.44,13224.0,84.3458,84.3458,84.2687,84.2783,13224.0
2021-06-10 14:40:00,87.5,87.52,87.45,87.52,11200.0,84.3361,84.3554,84.2879,84.3554,11200.0
2021-06-10 14:50:00,87.52,87.67,87.52,87.56,14888.0,84.3554,84.5,84.3554,84.394,14888.0
2021-06-10 15:00:00,87.62,87.69,87.61,87.68,20976.0,84.4518,84.5193,84.4422,84.5096,20976.0
2021-06-10 15:10:00,87.68,87.73,87.66,87.72,18412.0,84.5096,84.5578,84.4903,84.5482,18412.0
2021-06-10 15:20:00,87.71,87.72,87.67,87.7,25112.0,84.5385,84.5482,84.5,84.5289,25112.0
2021-06-10 15:30:00,87.72,87.73,87.58,87.65,42976.0,84.5482,84.5578,84.4132,84.4807,42976.0
2021-06-10 15:40:00,87.64,87.76,87.64,87.72,50272.0,84.4711,84.5867,84.4711,84.5482,50272.0
2021-06-10 15:50:00,87.78,87.89,87.72,87.8,98660.0,84.606,84.712,84.5482,84.6253,98660.0
2021-06-11 09:30:00,88.14,88.24,87.83,88.24,23064.0,84.953,85.0494,84.6542,85.0494,23064.0
2021-06-11 09:40:00,88.25,88.32,87.96,88.17,6572.0,85.059,85.1265,84.7795,84.9819,6572.0
2021-06-11 09:50:00,88.17,88.17,88.0,88.0,10176.0,84.9819,84.9819,84.8181,84.8181,10176.0
2021-06-11 10:00:00,88.1,88.32,88.1,88.32,9692.0,84.9144,85.1265,84.9144,85.1265,9692.0
2021-06-11 10:10:00,88.32,88.32,88.1,88.19,15772.0,85.1265,85.1265,84.9144,85.0012,15772.0
2021-06-11 10:20:00,88.16,88.16,88.0,88.07,12112.0,84.9723,84.9723,84.8181,84.8855,12112.0
2021-06-11 10:30:00,88.07,88.07,87.96,87.98,9600.0,84.8855,84.8855,84.7795,84.7988,9600.0
2021-06-11 10:40:00,87.96,87.98,87.94,87.97,8400.0,84.7795,84.7988,84.7602,84.7891,8400.0
2021-06-11 10:50:00,87.99,87.99,87.92,87.92,3600.0,84.8084,84.8084,84.7409,84.7409,3600.0
2021-06-11 11:00:00,87.96,88.15,87.94,88.12,7740.0,84.7795,84.9626,84.7602,84.9337,7740.0
2021-06-11 11:10:00,88.17,88.27,88.17,88.19,5040.0,84.9819,85.0783,84.9819,85.0012,5040.0
2021-06-11 11:20:00,88.25,88.32,88.22,88.26,8156.0,85.059,85.1265,85.0301,85.0687,8156.0
2021-06-11 11:30:00,88.23,88.23,88.15,88.15,4000.0,85.0397,85.0397,84.9626,84.9626,4000.0
2021-06-11 11:40:00,88.15,88.16,88.07,88.16,1200.0,84.9626,84.9723,84.8855,84.9723,1200.0
2021-06-11 11:50:00,88.15,88.15,88.08,88.14,5480.0,84.9626,84.9626,84.8952,84.953,5480.0
2021-06-11 12:00:00,88.19,88.19,88.07,88.08,7620.0,85.0012,85.0012,84.8855,84.8952,7620.0
2021-06-11 12:10:00,88.08,88.12,88.03,88.08,33168.0,84.8952,84.9337,84.847,84.8952,33168.0
2021-06-11 12:20:00,88.08,88.11,88.03,88.03,10960.0,84.8952,84.9241,84.847,84.847,10960.0
2021-06-11 12:30:00,88.03,88.05,87.97,87.98,8720.0,84.847,84.8662,84.7891,84.7988,8720.0
2021-06-11 12:40:00,87.97,88.07,87.95,88.07,3716.0,84.7891,84.8855,84.7699,84.8855,3716.0
2021-06-11 12:50:00,88.04,88.08,87.99,88.0,6464.0,84.8566,84.8952,84.8084,84.8181,6464.0
2021-06-11 13:00:00,88.0,88.05,87.99,87.99,6400.0,84.8181,84.8662,84.8084,84.8084,6400.0
2021-06-11 13:10:00,88.03,88.04,87.95,87.95,11068.0,84.847,84.8566,84.7699,84.7699,11068.0
2021-06-11 13:20:00,87.95,87.98,87.91,87.92,11200.0,84.7699,84.7988,84.7313,84.7409,11200.0
2021-06-11 13:30:00,87.94,87.94,87.86,87.93,34612.0,84.7602,84.7602,84.6831,84.7506,34612.0
2021-06-11 13:40:00,87.93,87.95,87.93,87.93,2800.0,84.7506,84.7699,84.7506,84.7506,2800.0
2021-06-11 13:50:00,87.92,87.99,87.92,87.99,4552.0,84.7409,84.8084,84.7409,84.8084,4552.0
2021-06-11 14:00:00,88.05,88.07,88.03,88.07,3916.0,84.8662,84.8855,84.847,84.8855,3916.0
2021-06-11 14:10:00,88.07,88.07,87.99,87.99,9200.0,84.8855,84.8855,84.8084,84.8084,9200.0
2021-06-11 14:20:00,88.01,88.14,87.99,88.14,9892.0,84.8277,84.953,84.8084,84.953,9892.0
2021-06-11 14:30:00,88.14,88.17,88.1,88.1,5600.0,84.953,84.9819,84.9144,84.9144,5600.0
2021-06-11 14:40:00,88.1,88.1,88.08,88.09,2400.0,84.9144,84.9144,84.8952,84.9048,2400.0
2021-06-11 14:50:00,88.08,88.08,88.02,88.06,4144.0,84.8952,84.8952,84.8373,84.8759,4144.0
2021-06-11 15:00:00,88.06,88.06,88.01,88.02,8400.0,84.8759,84.8759,84.8277,84.8373,8400.0
2021-06-11 15:10:00,88.06,88.07,88.03,88.05,5500.0,84.8759,84.8855,84.847,84.8662,5500.0
2021-06-11 15:20:00,88.05,88.14,88.01,88.11,13764.0,84.8662,84.953,84.8277,84.9241,13764.0
2021-06-11 15:30:00,88.1,88.13,88.08,88.12,20492.0,84.9144,84.9434,84.8952,84.9337,20492.0
2021-06-11 15:40:00,88.13,88.15,88.1,88.15,14936.0,84.9434,84.9626,84.9144,84.9626,14936.0
2021-06-11 15:50:00,88.17,88.21,88.02,88.21,78200.0,84.9819,85.0205,84.8373,85.0205,78200.0
2021-06-14 09:30:00,87.93,88.21,87.93,87.97,25800.0,84.7506,85.0205,84.7506,84.7891,25800.0
2021-06-14 09:40:00,87.89,87.92,87.74,87.83,14436.0,84.712,84.7409,84.5675,84.6542,14436.0
2021-06-14 09:50:00,87.82,87.88,87.59,87.59,9764.0,84.6446,84.7024,84.4229,84.4229,9764.0
2021-06-14 10:00:00,87.66,87.85,87.64,87.81,5204.0,84.4903,84.6735,84.4711,84.6349,5204.0
2021-06-14 10:10:00,87.82,87.95,87.82,87.91,6772.0,84.6446,84.7699,84.6446,84.7313,6772.0
2021-06-14 10:20:00,87.98,87.98,87.8,87.8,3380.0,84.7988,84.7988,84.6253,84.6253,3380.0
2021-06-14 10:30:00,87.8,87.8,87.74,87.74,6000.0,84.6253,84.6253,84.5675,84.5675,6000.0
2021-06-14 10:40:00,87.8,87.8,87.73,87.76,10176.0,84.6253,84.6253,84.5578,84.5867,10176.0
2021-06-14 10:50:00,87.79,87.86,87.76,87.77,18880.0,84.6156,84.6831,84.5867,84.5964,18880.0
2021-06-14 11:00:00,87.84,87.86,87.73,87.75,18140.0,84.6638,84.6831,84.5578,84.5771,18140.0
2021-06-14 11:10:00,87.75,87.76,87.68,87.71,21100.0,84.5771,84.5867,84.5096,84.5385,21100.0
2021-06-14 11:20:00,87.73,87.74,87.67,87.71,8400.0,84.5578,84.5675,84.5,84.5385,8400.0
2021-06-14 11:30:00,87.71,87.71,87.58,87.61,18000.0,84.5385,84.5385,84.4132,84.4422,18000.0
2021-06-14 11:40:00,87.64,87.72,87.64,87.71,13600.0,84.4711,84.5482,84.4711,84.5385,13600.0
2021-06-14 11:50:00,87.71,87.81,87.71,87.76,20896.0,84.5385,84.6349,84.5385,84.5867,20896.0
2021-06-14 12:00:00,87.74,87.83,87.74,87.83,4000.0,84.5675,84.6542,84.5675,84.6542,4000.0
2021-06-14 12:10:00,87.84,87.85,87.8,87.81,16840.0,84.6638,84.6735,84.6253,84.6349,16840.0
2021-06-14 12:20:00,87.81,87.81,87.73,87.79,12068.0,84.6349,84.6349,84.5578,84.6156,12068.0
2021-06-14 12:30:00,87.79,87.79,87.73,87.73,6800.0,84.6156,84.6156,84.5578,84.5578,6800.0
2021-06-14 12:40:00,87.74,87.76,87.73,87.76,1600.0,84.5675,84.5867,84.5578,84.5867,1600.0
2021-06-14 12:50:00,87.72,87.73,87.7,87.7,8000.0,84.5482,84.5578,84.5289,84.5289,8000.0
2021-06-14 13:00:00,87.67,87.69,87.62,87.62,11600.0,84.5,84.5193,84.4518,84.4518,11600.0
2021-06-14 13:10:00,87.64,87.64,87.59,87.62,8000.0,84.4711,84.4711,84.4229,84.4518,8000.0
2021-06-14 13:20:00,87.63,87.65,87.63,87.65,2800.0,84.4614,84.4807,84.4614,84.4807,2800.0
2021-06-14 13:30:00,87.66,87.66,87.59,87.59,4800.0,84.4903,84.4903,84.4229,84.4229,4800.0
2021-06-14 13:40:00,87.61,87.65,87.61,87.63,4800.0,84.4422,84.4807,84.4422,84.4614,4800.0
2021-06-14 13:50:00,87.62,87.62,87.55,87.55,2800.0,84.4518,84.4518,84.3843,84.3843,2800.0
2021-06-14 14:00:00,87.55,87.62,87.55,87.58,13896.0,84.3843,84.4518,84.3843,84.4132,13896.0
2021-06-14 14:10:00,87.58,87.64,87.58,87.61,15240.0,84.4132,84.4711,84.4132,84.4422,15240.0
2021-06-14 14:20:00,87.63,87.68,87.63,87.68,17200.0,84.4614,84.5096,84.4614,84.5096,17200.0
2021-06-14 14:30:00,87.65,87.76,87.65,87.75,14000.0,84.4807,84.5867,84.4807,84.5771,14000.0
2021-06-14 14:40:00,87.74,87.74,87.65,87.73,12400.0,84.5675,84.5675,84.4807,84.5578,12400.0
2021-06-14 14:50:00,87.76,87.78,87.72,87.76,9600.0,84.5867,84.606,84.5482,84.5867,9600.0
2021-06-14 15:00:00,87.74,87.82,87.73,87.74,20568.0,84.5675,84.6446,84.5578,84.5675,20568.0
2021-06-14 15:10:00,87.75,87.83,87.75,87.82,12168.0,84.5771,84.6542,84.5771,84.6446,12168.0
2021-06-14 15:20:00,87.82,87.95,87.81,87.88,16440.0,84.6446,84.7699,84.6349,84.7024,16440.0
2021-06-14 15:30:00,87.88,88.03,87.83,88.02,25084.0,84.7024,84.847,84.6542,84.8373,25084.0
2021-06-14 15:40:00,88.04,88.2,88.04,88.17,20400.0,84.8566,85.0108,84.8566,84.9819,20400.0
2021-06-14 15:50:00,88.18,88.32,88.11,88.32,53760.0,84.9915,85.1265,84.9241,85.1265,53760.0
2021-06-15 09:30:00,88.61,88.86,88.51,88.73,32224.0,85.406,85.647,85.3096,85.5217,32224.0
2021-06-15 09:40:00,88.8,88.8,88.53,88.63,17304.0,85.5891,85.5891,85.3289,85.4253,17304.0
2021-06-15 09:50:00,88.58,88.81,88.58,88.78,10460.0,85.3771,85.5988,85.3771,85.5699,10460.0
2021-06-15 10:00:00,88.85,88.92,88.78,88.86,4184.0,85.6373,85.7048,85.5699,85.647,4184.0
2021-06-15 10:10:00,89.02,89.1,88.97,89.09,7212.0,85.8012,85.8783,85.753,85.8686,7212.0
2021-06-15 10:20:00,89.01,89.3,88.97,89.25,15736.0,85.7915,86.071,85.753,86.0229,15736.0
2021-06-15 10:30:00,89.22,89.42,89.21,89.25,26024.0,85.9939,86.1867,85.9843,86.0229,26024.0
2021-06-15 10:40:00,89.28,89.37,89.23,89.24,20196.0,86.0518,86.1385,86.0036,86.0132,20196.0
2021-06-15 10:50:00,89.39,89.42,89.24,89.29,17040.0,86.1578,86.1867,86.0132,86.0614,17040.0
2021-06-15 11:00:00,89.32,89.4,89.32,89.39,18360.0,86.0903,86.1674,86.0903,86.1578,18360.0
2021-06-15 11:10:00,89.39,89.47,89.34,89.47,14012.0,86.1578,86.2349,86.1096,86.2349,14012.0
2021-06-15 11:20:00,89.47,89.56,89.29,89.32,15692.0,86.2349,86.3216,86.0614,86.0903,15692.0
2021-06-15 11:30:00,89.32,89.34,89.24,89.33,7328.0,86.0903,86.1096,86.0132,86.1,7328.0
2021-06-15 11:40:00,89.34,89.46,89.34,89.46,9600.0,86.1096,86.2253,86.1096,86.2253,9600.0
2021-06-15 11:50:00,89.45,89.5,89.45,89.49,6000.0,86.2156,86.2638,86.2156,86.2542,6000.0
2021-06-15 12:00:00,89.54,89.63,89.54,89.63,9612.0,86.3024,86.3891,86.3024,86.3891,9612.0
2021-06-15 12:10:00,89.67,89.71,89.65,89.65,6400.0,86.4277,86.4662,86.4084,86.4084,6400.0
2021-06-15 12:20:00,89.66,89.66,89.59,89.61,6800.0,86.418,86.418,86.3506,86.3698,6800.0
2021-06-15 12:30:00,89.67,89.68,89.61,89.66,15584.0,86.4277,86.4373,86.3698,86.418,15584.0
2021-06-15 12:40:00,89.61,89.67,89.56,89.62,9772.0,86.3698,86.4277,86.3216,86.3795,9772.0
2021-06-15 12:50:00,89.61,89.66,89.58,89.58,7200.0,86.3698,86.418,86.3409,86.3409,7200.0
2021-06-15 13:00:00,89.62,89.63,89.61,89.62,4424.0,86.3795,86.3891,86.3698,86.3795,4424.0
2021-06-15 13:10:00,89.57,89.58,89.42,89.42,4792.0,86.3313,86.3409,86.1867,86.1867,4792.0
2021-06-15 13:20:00,89.42,89.42,89.37,89.41,6024.0,86.1867,86.1867,86.1385,86.1771,6024.0
2021-06-15 13:30:00,89.39,89.4,89.38,89.39,8600.0,86.1578,86.1674,86.1482,86.1578,8600.0
2021-06-15 13:40:00,89.4,89.41,89.39,89.41,5644.0,86.1674,86.1771,86.1578,86.1771,5644.0
2021-06-15 13:50:00,89.41,89.52,89.41,89.52,12400.0,86.1771,86.2831,86.1771,86.2831,12400.0
2021-06-15 14:00:00,89.52,89.59,89.5,89.53,9000.0,86.2831,86.3506,86.2638,86.2927,9000.0
2021-06-15 14:10:00,89.49,89.49,89.41,89.41,5608.0,86.2542,86.2542,86.1771,86.1771,5608.0
2021-06-15 14:20:00,89.41,89.42,89.39,89.41,3720.0,86.1771,86.1867,86.1578,86.1771,3720.0
2021-06-15 14:30:00,89.42,89.42,89.39,89.4,3392.0,86.1867,86.1867,86.1578,86.1674,3392.0
2021-06-15 14:40:00,89.42,89.52,89.41,89.52,20948.0,86.1867,86.2831,86.1771,86.2831,20948.0
2021-06-15 14:50:00,89.52,89.59,89.52,89.59,6000.0,86.2831,86.3506,86.2831,86.3506,6000.0
2021-06-15 15:00:00,89.59,89.59,89.51,89.58,6980.0,86.3506,86.3506,86.2735,86.3409,6980.0
2021-06-15 15:10:00,89.63,89.63,89.58,89.59,10508.0,86.3891,86.3891,86.3409,86.3506,10508.0
2021-06-15 15:20:00,89.51,89.51,89.36,89.41,12496.0,86.2735,86.2735,86.1289,86.1771,12496.0
2021-06-15 15:30:00,89.42,89.46,89.33,89.46,21040.0,86.1867,86.2253,86.1,86.2253,21040.0
2021-06-15 15:40:00,89.46,89.63,89.42,89.58,33536.0,86.2253,86.3891,86.1867,86.3409,33536.0
2021-06-15 15:50:00,89.58,89.58,89.38,89.47,79532.0,86.3409,86.3409,86.1482,86.2349,79532.0
2021-06-16 09:30:00,89.75,89.85,89.52,89.76,20296.0,86.5048,86.6012,86.2831,86.5144,20296.0
2021-06-16 09:40:00,89.79,89.85,89.63,89.63,12688.0,86.5433,86.6012,86.3891,86.3891,12688.0
2021-06-16 09:50:00,89.65,89.66,89.61,89.61,3600.0,86.4084,86.418,86.3698,86.3698,3600.0
2021-06-16 10:00:00,89.58,89.86,89.58,89.81,40856.0,86.3409,86.6108,86.3409,86.5626,40856.0
2021-06-16 10:10:00,89.71,89.8,89.69,89.71,9600.0,86.4662,86.553,86.4469,86.4662,9600.0
2021-06-16 10:20:00,89.71,89.83,89.69,89.83,6180.0,86.4662,86.5819,86.4469,86.5819,6180.0
2021-06-16 10:30:00,89.89,90.0,89.88,89.93,14832.0,86.6397,86.7457,86.6301,86.6783,14832.0
2021-06-16 10:40:00,89.91,89.91,89.77,89.77,7300.0,86.659,86.659,86.5241,86.5241,7300.0
2021-06-16 10:50:00,89.67,89.7,89.64,89.64,4088.0,86.4277,86.4566,86.3988,86.3988,4088.0
2021-06-16 11:00:00,89.64,89.69,89.61,89.69,11800.0,86.3988,86.4469,86.3698,86.4469,11800.0
2021-06-16 11:10:00,89.73,89.79,89.72,89.78,14592.0,86.4855,86.5433,86.4759,86.5337,14592.0
2021-06-16 11:20:00,89.76,89.77,89.74,89.77,4544.0,86.5144,86.5241,86.4951,86.5241,4544.0
2021-06-16 11:30:00,89.76,89.76,89.69,89.74,7848.0,86.5144,86.5144,86.4469,86.4951,7848.0
2021-06-16 11:40:00,89.75,89.78,89.71,89.71,15200.0,86.5048,86.5337,86.4662,86.4662,15200.0
2021-06-16 11:50:00,89.74,89.74,89.67,89.67,8156.0,86.4951,86.4951,86.4277,86.4277,8156.0
2021-06-16 12:00:00,89.67,89.67,89.63,89.63,5200.0,86.4277,86.4277,86.3891,86.3891,5200.0
2021-06-16 12:10:00,89.64,89.67,89.63,89.63,2800.0,86.3988,86.4277,86.3891,86.3891,2800.0
2021-06-16 12:20:00,89.63,89.82,89.63,89.82,18716.0,86.3891,86.5722,86.3891,86.5722,18716.0
2021-06-16 12:30:00,89.83,89.88,89.71,89.71,5680.0,86.5819,86.6301,86.4662,86.4662,5680.0
2021-06-16 12:40:00,89.74,89.79,89.72,89.73,10072.0,86.4951,86.5433,86.4759,86.4855,10072.0
2021-06-16 12:50:00,89.75,89.82,89.74,89.82,10504.0,86.5048,86.5722,86.4951,86.5722,10504.0
2021-06-16 13:00:00,89.8,89.82,89.7,89.7,8828.0,86.553,86.5722,86.4566,86.4566,8828.0
2021-06-16 13:10:00,89.7,89.77,89.7,89.74,13028.0,86.4566,86.5241,86.4566,86.4951,13028.0
2021-06-16 13:20:00,89.74,89.78,89.7,89.73,8660.0,86.4951,86.5337,86.4566,86.4855,8660.0
2021-06-16 13:30:00,89.71,89.73,89.67,89.67,6912.0,86.4662,86.4855,86.4277,86.4277,6912.0
2021-06-16 13:40:00,89.68,89.68,89.56,89.62,12000.0,86.4373,86.4373,86.3216,86.3795,12000.0
2021-06-16 13:50:00,89.62,89.73,89.57,89.72,16140.0,86.3795,86.4855,86.3313,86.4759,16140.0
2021-06-16 14:00:00,89.66,89.68,89.11,89.39,53784.0,86.418,86.4373,85.8879,86.1578,53784.0
2021-06-16 14:10:00,89.3,89.32,89.04,89.06,18072.0,86.071,86.0903,85.8204,85.8397,18072.0
2021-06-16 14:20:00,89.06,89.26,89.03,89.16,12280.0,85.8397,86.0325,85.8108,85.9361,12280.0
2021-06-16 14:30:00,89.16,89.17,88.87,89.0,30916.0,85.9361,85.9457,85.6566,85.7819,30916.0
2021-06-16 14:40:00,88.89,88.92,88.64,88.91,22968.0,85.6759,85.7048,85.4349,85.6951,22968.0
2021-06-16 14:50:00,88.82,89.3,88.72,89.27,27320.0,85.6084,86.071,85.512,86.0421,27320.0
2021-06-16 15:00:00,89.29,89.43,89.25,89.43,5600.0,86.0614,86.1963,86.0229,86.1963,5600.0
2021-06-16 15:10:00,89.47,89.65,89.47,89.65,10336.0,86.2349,86.4084,86.2349,86.4084,10336.0
2021-06-16 15:20:00,89.65,89.83,89.64,89.67,15204.0,86.4084,86.5819,86.3988,86.4277,15204.0
2021-06-16 15:30:00,89.6,89.66,89.29,89.48,21836.0,86.3602,86.418,86.0614,86.2445,21836.0
2021-06-16 15:40:00,89.54,89.63,89.41,89.44,19736.0,86.3024,86.3891,86.1771,86.206,19736.0
2021-06-16 15:50:00,89.39,89.4,89.19,89.3,57012.0,86.1578,86.1674,85.965,86.071,57012.0
2021-06-17 09:30:00,88.91,89.56,88.91,89.18,44928.0,85.6951,86.3216,85.6951,85.9554,44928.0
2021-06-17 09:40:00,89.05,89.05,89.05,89.05,1104.0,85.8301,85.8301,85.8301,85.8301,1104.0
2021-06-17 09:50:00,89.05,89.19,89.0,89.1,14464.0,85.8301,85.965,85.7819,85.8783,14464.0
2021-06-17 10:00:00,89.09,89.35,89.06,89.06,8800.0,85.8686,86.1192,85.8397,85.8397,8800.0
2021-06-17 10:10:00,89.13,89.45,89.04,89.45,18800.0,85.9072,86.2156,85.8204,86.2156,18800.0
2021-06-17 10:20:00,89.45,89.58,89.33,89.46,32400.0,86.2156,86.3409,86.1,86.2253,32400.0
2021-06-17 10:30:00,89.54,89.96,89.54,89.83,10944.0,86.3024,86.7072,86.3024,86.5819,10944.0
2021-06-17 10:40:00,89.92,89.92,89.71,89.78,9972.0,86.6686,86.6686,86.4662,86.5337,9972.0
2021-06-17 10:50:00,89.84,89.91,89.76,89.88,13772.0,86.5915,86.659,86.5144,86.6301,13772.0
2021-06-17 11:00:00,89.91,90.02,89.85,89.88,25476.0,86.659,86.765,86.6012,86.6301,25476.0
2021-06-17 11:10:00,89.88,90.03,89.75,90.0,23576.0,86.6301,86.7747,86.5048,86.7457,23576.0
2021-06-17 11:20:00,90.16,90.41,90.16,90.41,6800.0,86.9,87.1409,86.9,87.1409,6800.0
2021-06-17 11:30:00,90.4,90.77,90.4,90.77,27156.0,87.1313,87.4879,87.1313,87.4879,27156.0
2021-06-17 11:40:00,90.73,90.91,90.73,90.89,26988.0,87.4493,87.6228,87.4493,87.6036,26988.0
2021-06-17 11:50:00,90.83,90.83,90.39,90.39,14360.0,87.5457,87.5457,87.1216,87.1216,14360.0
2021-06-17 12:00:00,90.44,90.49,90.26,90.34,8800.0,87.1698,87.218,86.9963,87.0734,8800.0
2021-06-17 12:10:00,90.34,90.36,90.19,90.19,11216.0,87.0734,87.0927,86.9289,86.9289,11216.0
2021-06-17 12:20:00,90.19,90.19,90.03,90.08,13224.0,86.9289,86.9289,86.7747,86.8228,13224.0
2021-06-17 12:30:00,90.06,90.17,90.0,90.15,13584.0,86.8036,86.9096,86.7457,86.8903,13584.0
2021-06-17 12:40:00,90.18,90.27,90.1,90.14,11604.0,86.9192,87.006,86.8421,86.8807,11604.0
2021-06-17 12:50:00,90.09,90.16,90.09,90.14,8000.0,86.8325,86.9,86.8325,86.8807,8000.0
2021-06-17 13:00:00,90.19,90.36,90.19,90.36,8400.0,86.9289,87.0927,86.9289,87.0927,8400.0
2021-06-17 13:10:00,90.35,90.37,90.3,90.33,6772.0,87.0831,87.1024,87.0349,87.0638,6772.0
2021-06-17 13:20:00,90.34,90.41,90.31,90.41,5600.0,87.0734,87.1409,87.0445,87.1409,5600.0
2021-06-17 13:30:00,90.41,90.47,90.41,90.41,6420.0,87.1409,87.1987,87.1409,87.1409,6420.0
2021-06-17 13:40:00,90.36,90.46,90.36,90.43,12400.0,87.0927,87.1891,87.0927,87.1602,12400.0
2021-06-17 13:50:00,90.45,90.48,90.28,90.48,19200.0,87.1795,87.2084,87.0156,87.2084,19200.0
2021-06-17 14:00:00,90.46,90.57,90.44,90.53,16924.0,87.1891,87.2951,87.1698,87.2566,16924.0
2021-06-17 14:10:00,90.56,90.6,90.49,90.49,6776.0,87.2855,87.324,87.218,87.218,6776.0
2021-06-17 14:20:00,90.47,90.55,90.43,90.55,10360.0,87.1987,87.2758,87.1602,87.2758,10360.0
2021-06-17 14:30:00,90.52,90.54,90.33,90.33,10652.0,87.2469,87.2662,87.0638,87.0638,10652.0
2021-06-17 14:40:00,90.33,90.41,90.27,90.27,20768.0,87.0638,87.1409,87.006,87.006,20768.0
2021-06-17 14:50:00,90.25,90.5,90.23,90.5,31612.0,86.9867,87.2277,86.9674,87.2277,31612.0
2021-06-17 15:00:00,90.5,90.64,90.49,90.61,15388.0,87.2277,87.3626,87.218,87.3337,15388.0
2021-06-17 15:10:00,90.63,90.85,90.63,90.84,25816.0,87.353,87.565,87.353,87.5554,25816.0
2021-06-17 15:20:00,90.83,90.94,90.79,90.93,28272.0,87.5457,87.6517,87.5072,87.6421,28272.0
2021-06-17 15:30:00,90.96,91.1,90.91,90.99,77176.0,87.671,87.806,87.6228,87.6999,77176.0
2021-06-17 15:40:00,90.98,90.99,90.76,90.88,51324.0,87.6903,87.6999,87.4783,87.5939,51324.0
2021-06-17 15:50:00,90.83,90.86,90.41,90.43,116716.0,87.5457,87.5746,87.1409,87.1602,116716.0
2021-06-18 09:30:00,89.47,90.54,89.41,90.27,348872.0,86.2349,87.2662,86.1771,87.006,348872.0
2021-06-18 09:40:00,90.25,90.25,89.96,90.1,21252.0,86.9867,86.9867,86.7072,86.8421,21252.0
2021-06-18 09:50:00,90.03,90.03,89.41,89.63,41340.0,86.7747,86.7747,86.1771,86.3891,41340.0
2021-06-18 10:00:00,89.63,89.66,89.14,89.48,22400.0,86.3891,86.418,85.9168,86.2445,22400.0
2021-06-18 10:10:00,89.53,89.59,89.41,89.41,35956.0,86.2927,86.3506,86.1771,86.1771,35956.0
2021-06-18 10:20:00,89.41,89.58,89.39,89.58,17120.0,86.1771,86.3409,86.1578,86.3409,17120.0
2021-06-18 10:30:00,89.58,89.81,89.43,89.73,16812.0,86.3409,86.5626,86.1963,86.4855,16812.0
2021-06-18 10:40:00,89.65,89.65,89.4,89.46,31116.0,86.4084,86.4084,86.1674,86.2253,31116.0
2021-06-18 10:50:00,89.48,89.56,89.38,89.48,23928.0,86.2445,86.3216,86.1482,86.2445,23928.0
2021-06-18 11:00:00,89.41,89.47,89.35,89.37,23988.0,86.1771,86.2349,86.1192,86.1385,23988.0
2021-06-18 11:10:00,89.4,89.42,89.34,89.39,24100.0,86.1674,86.1867,86.1096,86.1578,24100.0
2021-06-18 11:20:00,89.4,89.4,89.27,89.31,20488.0,86.1674,86.1674,86.0421,86.0807,20488.0
2021-06-18 11:30:00,89.31,89.69,89.31,89.69,14400.0,86.0807,86.4469,86.0807,86.4469,14400.0
2021-06-18 11:40:00,89.66,89.66,89.59,89.64,8800.0,86.418,86.418,86.3506,86.3988,8800.0
2021-06-18 11:50:00,89.63,89.68,89.57,89.61,17600.0,86.3891,86.4373,86.3313,86.3698,17600.0
2021-06-18 12:00:00,89.57,89.74,89.54,89.74,10400.0,86.3313,86.4951,86.3024,86.4951,10400.0
2021-06-18 12:10:00,89.75,89.75,89.66,89.7,7600.0,86.5048,86.5048,86.418,86.4566,7600.0
2021-06-18 12:20:00,89.66,89.7,89.58,89.63,11192.0,86.418,86.4566,86.3409,86.3891,11192.0
2021-06-18 12:30:00,89.63,89.63,89.54,89.57,6160.0,86.3891,86.3891,86.3024,86.3313,6160.0
2021-06-18 12:40:00,89.53,89.56,89.42,89.47,18800.0,86.2927,86.3216,86.1867,86.2349,18800.0
2021-06-18 12:50:00,89.53,89.56,89.49,89.52,8400.0,86.2927,86.3216,86.2542,86.2831,8400.0
2021-06-18 13:00:00,89.52,89.64,89.52,89.64,8000.0,86.2831,86.3988,86.2831,86.3988,8000.0
2021-06-18 13:10:00,89.69,89.79,89.67,89.79,12400.0,86.4469,86.5433,86.4277,86.5433,12400.0
2021-06-18 13:20:00,89.73,89.73,89.69,89.69,4800.0,86.4855,86.4855,86.4469,86.4469,4800.0
2021-06-18 13:30:00,89.68,89.73,89.68,89.71,8800.0,86.4373,86.4855,86.4373,86.4662,8800.0
2021-06-18 13:40:00,89.69,89.69,89.45,89.48,12780.0,86.4469,86.4469,86.2156,86.2445,12780.0
2021-06-18 13:50:00,89.5,89.62,89.5,89.62,7256.0,86.2638,86.3795,86.2638,86.3795,7256.0
2021-06-18 14:00:00,89.6,89.75,89.59,89.62,10008.0,86.3602,86.5048,86.3506,86.3795,10008.0
2021-06-18 14:10:00,89.59,89.62,89.56,89.58,16440.0,86.3506,86.3795,86.3216,86.3409,16440.0
2021-06-18 14:20:00,89.58,89.58,89.55,89.56,3184.0,86.3409,86.3409,86.312,86.3216,3184.0
2021-06-18 14:30:00,89.54,89.58,89.48,89.5,15220.0,86.3024,86.3409,86.2445,86.2638,15220.0
2021-06-18 14:40:00,89.53,89.54,89.47,89.48,15600.0,86.2927,86.3024,86.2349,86.2445,15600.0
2021-06-18 14:50:00,89.5,89.6,89.5,89.6,12000.0,86.2638,86.3602,86.2638,86.3602,12000.0
2021-06-18 15:00:00,89.63,89.68,89.5,89.58,8400.0,86.3891,86.4373,86.2638,86.3409,8400.0
2021-06-18 15:10:00,89.58,89.76,89.58,89.76,12868.0,86.3409,86.5144,86.3409,86.5144,12868.0
2021-06-18 15:20:00,89.73,89.78,89.65,89.65,13600.0,86.4855,86.5337,86.4084,86.4084,13600.0
2021-06-18 15:30:00,89.63,89.66,89.5,89.57,28108.0,86.3891,86.418,86.2638,86.3313,28108.0
2021-06-18 15:40:00,89.6,89.65,89.5,89.5,28972.0,86.3602,86.4084,86.2638,86.2638,28972.0
2021-06-18 15:50:00,89.5,89.53,88.07,88.72,339876.0,86.2638,86.2927,84.8855,85.512,339876.0
2021-06-21 09:30:00,89.34,89.34,88.92,89.21,26992.0,86.1096,86.1096,85.7048,85.9843,26992.0
2021-06-21 09:40:00,89.26,89.3,88.9,89.22,18468.0,86.0325,86.071,85.6855,85.9939,18468.0
2021-06-21 09:50:00,89.36,89.78,89.35,89.78,13168.0,86.1289,86.5337,86.1192,86.5337,13168.0
2021-06-21 10:00:00,89.78,89.93,89.69,89.91,13836.0,86.5337,86.6783,86.4469,86.659,13836.0
2021-06-21 10:10:00,89.91,90.07,89.75,90.03,17488.0,86.659,86.8132,86.5048,86.7747,17488.0
2021-06-21 10:20:00,90.12,90.52,90.12,90.48,6600.0,86.8614,87.2469,86.8614,87.2084,6600.0
2021-06-21 10:30:00,90.47,90.78,90.43,90.77,9740.0,87.1987,87.4975,87.1602,87.4879,9740.0
2021-06-21 10:40:00,90.71,90.77,90.66,90.77,3400.0,87.4301,87.4879,87.3819,87.4879,3400.0
2021-06-21 10:50:00,90.77,90.84,90.75,90.75,8696.0,87.4879,87.5554,87.4686,87.4686,8696.0
2021-06-21 11:00:00,90.52,90.58,90.49,90.49,2800.0,87.2469,87.3048,87.218,87.218,2800.0
2021-06-21 11:10:00,90.57,90.74,90.52,90.68,5600.0,87.2951,87.459,87.2469,87.4011,5600.0
2021-06-21 11:20:00,90.78,90.84,90.72,90.72,3600.0,87.4975,87.5554,87.4397,87.4397,3600.0
2021-06-21 11:30:00,90.64,90.7,90.6,90.7,3020.0,87.3626,87.4204,87.324,87.4204,3020.0
2021-06-21 11:40:00,90.74,90.77,90.69,90.77,4000.0,87.459,87.4879,87.4108,87.4879,4000.0
2021-06-21 11:50:00,90.77,90.77,90.61,90.61,8360.0,87.4879,87.4879,87.3337,87.3337,8360.0
2021-06-21 12:00:00,90.61,90.61,90.52,90.52,3484.0,87.3337,87.3337,87.2469,87.2469,3484.0
2021-06-21 12:10:00,90.51,90.54,90.44,90.44,10320.0,87.2373,87.2662,87.1698,87.1698,10320.0
2021-06-21 12:20:00,90.44,90.44,90.39,90.41,1600.0,87.1698,87.1698,87.1216,87.1409,1600.0
2021-06-21 12:30:00,90.42,90.51,90.42,90.51,8132.0,87.1506,87.2373,87.1506,87.2373,8132.0
2021-06-21 12:40:00,90.57,90.58,90.52,90.54,5600.0,87.2951,87.3048,87.2469,87.2662,5600.0
2021-06-21 12:50:00,90.53,90.57,90.42,90.42,8580.0,87.2566,87.2951,87.1506,87.1506,8580.0
2021-06-21 13:00:00,90.42,90.48,90.39,90.48,3200.0,87.1506,87.2084,87.1216,87.2084,3200.0
2021-06-21 13:10:00,90.49,90.58,90.49,90.58,6800.0,87.218,87.3048,87.218,87.3048,6800.0
2021-06-21 13:20:00,90.55,90.55,90.55,90.55,400.0,87.2758,87.2758,87.2758,87.2758,400.0
2021-06-21 13:30:00,90.51,90.54,90.5,90.53,6744.0,87.2373,87.2662,87.2277,87.2566,6744.0
2021-06-21 13:40:00,90.56,90.66,90.56,90.66,4000.0,87.2855,87.3819,87.2855,87.3819,4000.0
2021-06-21 13:50:00,90.67,90.7,90.62,90.63,9200.0,87.3915,87.4204,87.3433,87.353,9200.0
2021-06-21 14:00:00,90.65,90.65,90.58,90.61,4400.0,87.3722,87.3722,87.3048,87.3337,4400.0
2021-06-21 14:10:00,90.6,90.64,90.57,90.59,7736.0,87.324,87.3626,87.2951,87.3144,7736.0
2021-06-21 14:20:00,90.55,90.55,90.51,90.51,9780.0,87.2758,87.2758,87.2373,87.2373,9780.0
2021-06-21 14:30:00,90.49,90.54,90.49,90.53,3600.0,87.218,87.2662,87.218,87.2566,3600.0
2021-06-21 14:40:00,90.49,90.55,90.49,90.54,6948.0,87.218,87.2758,87.218,87.2662,6948.0
2021-06-21 14:50:00,90.51,90.61,90.49,90.56,6592.0,87.2373,87.3337,87.218,87.2855,6592.0
2021-06-21 15:00:00,90.57,90.62,90.51,90.55,10264.0,87.2951,87.3433,87.2373,87.2758,10264.0
2021-06-21 15:10:00,90.6,90.64,90.58,90.64,7876.0,87.324,87.3626,87.3048,87.3626,7876.0
2021-06-21 15:20:00,90.64,90.64,90.54,90.56,8800.0,87.3626,87.3626,87.2662,87.2855,8800.0
2021-06-21 15:30:00,90.54,90.61,90.54,90.57,10800.0,87.2662,87.3337,87.2662,87.2951,10800.0
2021-06-21 15:40:00,90.6,90.69,90.55,90.65,18800.0,87.324,87.4108,87.2758,87.3722,18800.0
2021-06-21 15:50:00,90.66,90.83,90.64,90.7,62980.0,87.3819,87.5457,87.3626,87.4204,62980.0
2021-06-22 09:30:00,91.26,91.67,90.75,91.5,81336.0,87.9602,88.3554,87.4686,88.1915,81336.0
2021-06-22 09:40:00,91.58,91.63,91.4,91.5,28120.0,88.2686,88.3168,88.0951,88.1915,28120.0
2021-06-22 09:50:00,91.51,91.65,91.4,91.6,37600.0,88.2011,88.3361,88.0951,88.2879,37600.0
2021-06-22 10:00:00,91.56,91.68,91.42,91.45,14868.0,88.2493,88.365,88.1144,88.1433,14868.0
2021-06-22 10:10:00,91.48,91.58,91.43,91.54,19164.0,88.1722,88.2686,88.124,88.2301,19164.0
2021-06-22 10:20:00,91.61,91.73,91.54,91.68,16696.0,88.2975,88.4132,88.2301,88.365,16696.0
2021-06-22 10:30:00,91.68,91.88,91.68,91.88,39608.0,88.365,88.5578,88.365,88.5578,39608.0
2021-06-22 10:40:00,91.89,92.14,91.89,92.14,15600.0,88.5674,88.8084,88.5674,88.8084,15600.0
2021-06-22 10:50:00,92.19,92.26,92.09,92.17,20528.0,88.8565,88.924,88.7602,88.8373,20528.0
2021-06-22 11:00:00,92.22,92.49,92.19,92.41,27484.0,88.8855,89.1457,88.8565,89.0686,27484.0
2021-06-22 11:10:00,92.37,92.63,92.33,92.57,13288.0,89.03,89.2806,88.9915,89.2228,13288.0
2021-06-22 11:20:00,92.62,92.76,92.54,92.69,42952.0,89.271,89.4059,89.1939,89.3385,42952.0
2021-06-22 11:30:00,92.71,92.76,92.6,92.66,15968.0,89.3577,89.4059,89.2517,89.3096,15968.0
2021-06-22 11:40:00,92.61,92.61,92.46,92.47,31776.0,89.2614,89.2614,89.1168,89.1264,31776.0
2021-06-22 11:50:00,92.5,92.51,92.44,92.45,5968.0,89.1553,89.165,89.0975,89.1071,5968.0
2021-06-22 12:00:00,92.45,92.51,92.44,92.5,8000.0,89.1071,89.165,89.0975,89.1553,8000.0
2021-06-22 12:10:00,92.5,92.6,92.47,92.5,23124.0,89.1553,89.2517,89.1264,89.1553,23124.0
2021-06-22 12:20:00,92.5,92.52,92.38,92.4,11432.0,89.1553,89.1746,89.0397,89.059,11432.0
2021-06-22 12:30:00,92.4,92.43,92.3,92.33,16800.0,89.059,89.0879,88.9626,88.9915,16800.0
2021-06-22 12:40:00,92.33,92.45,92.3,92.45,13908.0,88.9915,89.1071,88.9626,89.1071,13908.0
2021-06-22 12:50:00,92.45,92.85,92.45,92.85,35664.0,89.1071,89.4927,89.1071,89.4927,35664.0
2021-06-22 13:00:00,92.82,92.92,92.82,92.92,10972.0,89.4638,89.5602,89.4638,89.5602,10972.0
2021-06-22 13:10:00,92.92,92.95,92.83,92.84,9656.0,89.5602,89.5891,89.4734,89.483,9656.0
2021-06-22 13:20:00,92.86,92.9,92.81,92.88,11692.0,89.5023,89.5409,89.4541,89.5216,11692.0
2021-06-22 13:30:00,92.88,92.98,92.86,92.91,15680.0,89.5216,89.618,89.5023,89.5505,15680.0
2021-06-22 13:40:00,92.91,92.97,92.88,92.97,13200.0,89.5505,89.6083,89.5216,89.6083,13200.0
2021-06-22 13:50:00,93.0,93.09,92.92,93.09,48312.0,89.6373,89.724,89.5602,89.724,48312.0
2021-06-22 14:00:00,93.06,93.08,92.86,92.94,32000.0,89.6951,89.7144,89.5023,89.5794,32000.0
2021-06-22 14:10:00,92.92,93.09,92.92,93.07,21728.0,89.5602,89.724,89.5602,89.7047,21728.0
2021-06-22 14:20:00,93.07,93.12,93.0,93.06,40552.0,89.7047,89.7529,89.6373,89.6951,40552.0
2021-06-22 14:30:00,93.08,93.1,93.01,93.05,20528.0,89.7144,89.7336,89.6469,89.6855,20528.0
2021-06-22 14:40:00,93.07,93.07,93.0,93.04,20692.0,89.7047,89.7047,89.6373,89.6758,20692.0
2021-06-22 14:50:00,93.01,93.11,92.97,93.08,25308.0,89.6469,89.7433,89.6083,89.7144,25308.0
2021-06-22 15:00:00,93.09,93.23,93.09,93.13,40416.0,89.724,89.8589,89.724,89.7626,40416.0
2021-06-22 15:10:00,93.19,93.42,93.16,93.36,68192.0,89.8204,90.0421,89.7915,89.9842,68192.0
2021-06-22 15:20:00,93.39,93.58,93.39,93.58,19360.0,90.0132,90.1963,90.0132,90.1963,19360.0
2021-06-22 15:30:00,93.57,93.7,93.57,93.64,56028.0,90.1867,90.312,90.1867,90.2541,56028.0
2021-06-22 15:40:00,93.63,93.74,93.61,93.65,69716.0,90.2445,90.3505,90.2252,90.2638,69716.0
2021-06-22 15:50:00,93.63,93.71,93.55,93.63,238552.0,90.2445,90.3216,90.1674,90.2445,238552.0
2021-06-23 09:30:00,93.2,93.5,92.92,93.2,107036.0,89.83,90.1192,89.5602,89.83,107036.0
2021-06-23 09:40:00,93.16,93.29,92.73,92.88,144068.0,89.7915,89.9168,89.377,89.5216,144068.0
2021-06-23 09:50:00,92.96,93.14,92.84,93.13,42304.0,89.5987,89.7722,89.483,89.7626,42304.0
2021-06-23 10:00:00,93.15,93.15,92.93,93.09,35608.0,89.7818,89.7818,89.5698,89.724,35608.0
2021-06-23 10:10:00,93.13,93.48,93.0,93.48,97980.0,89.7626,90.0999,89.6373,90.0999,97980.0
2021-06-23 10:20:00,93.52,94.15,93.5,94.0,33512.0,90.1385,90.7457,90.1192,90.6011,33512.0
2021-06-23 10:30:00,93.96,94.01,93.77,93.95,20924.0,90.5625,90.6107,90.3794,90.5529,20924.0
2021-06-23 10:40:00,93.95,93.96,93.81,93.93,27016.0,90.5529,90.5625,90.418,90.5336,27016.0
2021-06-23 10:50:00,93.99,94.01,93.91,93.93,34756.0,90.5915,90.6107,90.5144,90.5336,34756.0
2021-06-23 11:00:00,93.94,93.95,93.75,93.86,17628.0,90.5433,90.5529,90.3601,90.4662,17628.0
2021-06-23 11:10:00,93.83,93.92,93.73,93.84,30804.0,90.4372,90.524,90.3409,90.4469,30804.0
2021-06-23 11:20:00,93.81,93.93,93.78,93.9,12408.0,90.418,90.5336,90.3891,90.5047,12408.0
2021-06-23 11:30:00,93.89,94.12,93.88,94.02,28412.0,90.4951,90.7168,90.4854,90.6204,28412.0
2021-06-23 11:40:00,93.98,94.1,93.98,94.07,9200.0,90.5818,90.6975,90.5818,90.6686,9200.0
2021-06-23 11:50:00,94.05,94.07,93.94,94.03,21968.0,90.6493,90.6686,90.5433,90.63,21968.0
2021-06-23 12:00:00,94.0,94.29,93.99,94.29,46576.0,90.6011,90.8806,90.5915,90.8806,46576.0
2021-06-23 12:10:00,94.34,94.37,94.27,94.36,43112.0,90.9288,90.9577,90.8613,90.9481,43112.0
2021-06-23 12:20:00,94.37,94.39,94.27,94.39,47352.0,90.9577,90.977,90.8613,90.977,47352.0
2021-06-23 12:30:00,94.43,94.63,94.38,94.38,43400.0,91.0156,91.2083,90.9674,90.9674,43400.0
2021-06-23 12:40:00,94.22,94.24,94.11,94.15,12932.0,90.8131,90.8324,90.7071,90.7457,12932.0
2021-06-23 12:50:00,94.19,94.2,94.08,94.08,10492.0,90.7842,90.7939,90.6782,90.6782,10492.0
2021-06-23 13:00:00,94.08,94.28,94.01,94.28,14928.0,90.6782,90.871,90.6107,90.871,14928.0
2021-06-23 13:10:00,94.31,94.33,94.17,94.2,7212.0,90.8999,90.9192,90.765,90.7939,7212.0
2021-06-23 13:20:00,94.17,94.2,94.12,94.16,9200.0,90.765,90.7939,90.7168,90.7553,9200.0
2021-06-23 13:30:00,94.12,94.15,93.99,93.99,26808.0,90.7168,90.7457,90.5915,90.5915,26808.0
2021-06-23 13:40:00,93.98,94.05,93.98,94.04,38748.0,90.5818,90.6493,90.5818,90.6397,38748.0
2021-06-23 13:50:00,93.99,94.0,93.89,93.89,3200.0,90.5915,90.6011,90.4951,90.4951,3200.0
2021-06-23 14:00:00,93.86,93.9,93.8,93.87,24780.0,90.4662,90.5047,90.4083,90.4758,24780.0
2021-06-23 14:10:00,93.86,93.9,93.83,93.88,8400.0,90.4662,90.5047,90.4372,90.4854,8400.0
2021-06-23 14:20:00,93.9,93.96,93.87,93.89,20820.0,90.5047,90.5625,90.4758,90.4951,20820.0
2021-06-23 14:30:00,93.9,94.03,93.89,94.0,26408.0,90.5047,90.63,90.4951,90.6011,26408.0
2021-06-23 14:40:00,94.0,94.11,93.98,94.11,17164.0,90.6011,90.7071,90.5818,90.7071,17164.0
2021-06-23 14:50:00,94.12,94.16,94.11,94.13,12840.0,90.7168,90.7553,90.7071,90.7264,12840.0
2021-06-23 15:00:00,94.1,94.1,93.94,93.99,29096.0,90.6975,90.6975,90.5433,90.5915,29096.0
2021-06-23 15:10:00,94.0,94.12,93.99,94.08,12800.0,90.6011,90.7168,90.5915,90.6782,12800.0
2021-06-23 15:20:00,94.06,94.19,94.01,94.19,35760.0,90.6589,90.7842,90.6107,90.7842,35760.0
2021-06-23 15:30:00,94.17,94.19,94.08,94.13,43024.0,90.765,90.7842,90.6782,90.7264,43024.0
2021-06-23 15:40:00,94.13,94.18,94.02,94.06,53832.0,90.7264,90.7746,90.6204,90.6589,53832.0
2021-06-23 15:50:00,94.05,94.06,93.76,93.99,291512.0,90.6493,90.6589,90.3698,90.5915,291512.0
2021-06-24 09:30:00,93.85,94.36,93.85,94.0,76228.0,90.4565,90.9481,90.4565,90.6011,76228.0
2021-06-24 09:40:00,94.01,94.08,93.81,93.9,22236.0,90.6107,90.6782,90.418,90.5047,22236.0
2021-06-24 09:50:00,93.88,93.88,93.63,93.68,21200.0,90.4854,90.4854,90.2445,90.2927,21200.0
2021-06-24 10:00:00,93.74,93.74,93.56,93.59,27732.0,90.3505,90.3505,90.177,90.2059,27732.0
2021-06-24 10:10:00,93.57,93.57,93.38,93.46,18000.0,90.1867,90.1867,90.0035,90.0806,18000.0
2021-06-24 10:20:00,93.46,93.8,93.45,93.8,30400.0,90.0806,90.4083,90.071,90.4083,30400.0
2021-06-24 10:30:00,93.76,93.93,93.75,93.93,14476.0,90.3698,90.5336,90.3601,90.5336,14476.0
2021-06-24 10:40:00,93.9,94.28,93.9,94.28,11204.0,90.5047,90.871,90.5047,90.871,11204.0
2021-06-24 10:50:00,94.31,94.31,93.89,93.89,13300.0,90.8999,90.8999,90.4951,90.4951,13300.0
2021-06-24 11:00:00,93.84,93.98,93.84,93.89,11220.0,90.4469,90.5818,90.4469,90.4951,11220.0
2021-06-24 11:10:00,93.86,93.87,93.72,93.72,10400.0,90.4662,90.4758,90.3312,90.3312,10400.0
2021-06-24 11:20:00,93.7,93.75,93.66,93.71,28864.0,90.312,90.3601,90.2734,90.3216,28864.0
2021-06-24 11:30:00,93.71,93.79,93.7,93.75,8800.0,90.3216,90.3987,90.312,90.3601,8800.0
2021-06-24 11:40:00,93.77,93.77,93.63,93.68,15600.0,90.3794,90.3794,90.2445,90.2927,15600.0
2021-06-24 11:50:00,93.67,93.68,93.54,93.54,23000.0,90.283,90.2927,90.1577,90.1577,23000.0
2021-06-24 12:00:00,93.54,93.65,93.54,93.61,9200.0,90.1577,90.2638,90.1577,90.2252,9200.0
2021-06-24 12:10:00,93.63,93.76,93.63,93.76,23200.0,90.2445,90.3698,90.2445,90.3698,23200.0
2021-06-24 12:20:00,93.77,93.87,93.77,93.83,23252.0,90.3794,90.4758,90.3794,90.4372,23252.0
2021-06-24 12:30:00,93.8,93.86,93.74,93.86,7084.0,90.4083,90.4662,90.3505,90.4662,7084.0
2021-06-24 12:40:00,93.86,93.89,93.79,93.89,8728.0,90.4662,90.4951,90.3987,90.4951,8728.0
2021-06-24 12:50:00,93.9,94.0,93.89,93.89,3200.0,90.5047,90.6011,90.4951,90.4951,3200.0
2021-06-24 13:00:00,93.97,93.99,93.68,93.85,30400.0,90.5722,90.5915,90.2927,90.4565,30400.0
2021-06-24 13:10:00,93.88,93.91,93.85,93.91,7200.0,90.4854,90.5144,90.4565,90.5144,7200.0
2021-06-24 13:20:00,93.81,93.91,93.81,93.91,9228.0,90.418,90.5144,90.418,90.5144,9228.0
2021-06-24 13:30:00,93.9,93.94,93.9,93.92,5200.0,90.5047,90.5433,90.5047,90.524,5200.0
2021-06-24 13:40:00,93.91,93.98,93.88,93.94,22952.0,90.5144,90.5818,90.4854,90.5433,22952.0
2021-06-24 13:50:00,93.94,94.17,93.94,94.17,10460.0,90.5433,90.765,90.5433,90.765,10460.0
2021-06-24 14:00:00,94.14,94.19,94.07,94.19,8000.0,90.736,90.7842,90.6686,90.7842,8000.0
2021-06-24 14:10:00,94.2,94.35,94.2,94.35,16032.0,90.7939,90.9384,90.7939,90.9384,16032.0
2021-06-24 14:20:00,94.4,94.42,94.3,94.39,9916.0,90.9866,91.0059,90.8903,90.977,9916.0
2021-06-24 14:30:00,94.38,94.38,94.33,94.35,7600.0,90.9674,90.9674,90.9192,90.9384,7600.0
2021-06-24 14:40:00,94.32,94.38,94.32,94.36,23856.0,90.9095,90.9674,90.9095,90.9481,23856.0
2021-06-24 14:50:00,94.34,94.4,94.29,94.39,12760.0,90.9288,90.9866,90.8806,90.977,12760.0
2021-06-24 15:00:00,94.39,94.39,94.33,94.38,21436.0,90.977,90.977,90.9192,90.9674,21436.0
2021-06-24 15:10:00,94.39,94.46,94.38,94.38,10032.0,90.977,91.0445,90.9674,90.9674,10032.0
2021-06-24 15:20:00,94.37,94.38,94.32,94.37,19000.0,90.9577,90.9674,90.9095,90.9577,19000.0
2021-06-24 15:30:00,94.39,94.42,94.36,94.36,20800.0,90.977,91.0059,90.9481,90.9481,20800.0
2021-06-24 15:40:00,94.37,94.46,94.33,94.46,46980.0,90.9577,91.0445,90.9192,91.0445,46980.0
2021-06-24 15:50:00,94.45,94.5,94.22,94.45,101584.0,91.0348,91.083,90.8131,91.0348,101584.0
2021-06-25 09:30:00,94.61,94.75,94.26,94.51,53532.0,91.189,91.324,90.8517,91.0927,53532.0
2021-06-25 09:40:00,94.71,94.75,94.53,94.53,8544.0,91.2854,91.324,91.1119,91.1119,8544.0
2021-06-25 09:50:00,94.53,94.78,94.53,94.69,5892.0,91.1119,91.3529,91.1119,91.2662,5892.0
2021-06-25 10:00:00,94.77,94.8,94.65,94.79,13268.0,91.3433,91.3722,91.2276,91.3625,13268.0
2021-06-25 10:10:00,94.79,94.79,94.63,94.63,2988.0,91.3625,91.3625,91.2083,91.2083,2988.0
2021-06-25 10:20:00,94.68,94.7,94.63,94.63,6080.0,91.2565,91.2758,91.2083,91.2083,6080.0
2021-06-25 10:30:00,94.67,94.68,94.5,94.5,7656.0,91.2469,91.2565,91.083,91.083,7656.0
2021-06-25 10:40:00,94.5,94.58,94.48,94.56,9060.0,91.083,91.1601,91.0637,91.1409,9060.0
2021-06-25 10:50:00,94.54,94.54,94.45,94.53,9840.0,91.1216,91.1216,91.0348,91.1119,9840.0
2021-06-25 11:00:00,94.57,94.57,94.55,94.55,1200.0,91.1505,91.1505,91.1312,91.1312,1200.0
2021-06-25 11:10:00,94.51,94.58,94.42,94.54,9660.0,91.0927,91.1601,91.0059,91.1216,9660.0
2021-06-25 11:20:00,94.56,94.7,94.56,94.7,11200.0,91.1409,91.2758,91.1409,91.2758,11200.0
2021-06-25 11:30:00,94.71,94.71,94.68,94.68,1200.0,91.2854,91.2854,91.2565,91.2565,1200.0
2021-06-25 11:40:00,94.69,94.73,94.67,94.67,3200.0,91.2662,91.3047,91.2469,91.2469,3200.0
2021-06-25 11:50:00,94.61,94.68,94.61,94.68,2400.0,91.189,91.2565,91.189,91.2565,2400.0
2021-06-25 12:00:00,94.73,94.75,94.67,94.67,11172.0,91.3047,91.324,91.2469,91.2469,11172.0
2021-06-25 12:10:00,94.61,94.68,94.61,94.67,10568.0,91.189,91.2565,91.189,91.2469,10568.0
2021-06-25 12:20:00,94.67,94.67,94.6,94.64,3200.0,91.2469,91.2469,91.1794,91.218,3200.0
2021-06-25 12:30:00,94.64,94.7,94.64,94.68,9276.0,91.218,91.2758,91.218,91.2565,9276.0
2021-06-25 12:40:00,94.67,94.67,94.61,94.61,3660.0,91.2469,91.2469,91.189,91.189,3660.0
2021-06-25 12:50:00,94.6,94.62,94.58,94.61,3720.0,91.1794,91.1987,91.1601,91.189,3720.0
2021-06-25 13:00:00,94.65,94.65,94.63,94.63,4800.0,91.2276,91.2276,91.2083,91.2083,4800.0
2021-06-25 13:10:00,94.56,94.65,94.56,94.65,11416.0,91.1409,91.2276,91.1409,91.2276,11416.0
2021-06-25 13:20:00,94.64,94.7,94.63,94.69,20004.0,91.218,91.2758,91.2083,91.2662,20004.0
2021-06-25 13:30:00,94.66,94.71,94.62,94.63,5960.0,91.2372,91.2854,91.1987,91.2083,5960.0
2021-06-25 13:40:00,94.63,94.66,94.6,94.6,3020.0,91.2083,91.2372,91.1794,91.1794,3020.0
2021-06-25 13:50:00,94.63,94.64,94.58,94.58,4800.0,91.2083,91.218,91.1601,91.1601,4800.0
2021-06-25 14:00:00,94.58,94.63,94.58,94.63,6312.0,91.1601,91.2083,91.1601,91.2083,6312.0
2021-06-25 14:10:00,94.61,94.69,94.6,94.66,4668.0,91.189,91.2662,91.1794,91.2372,4668.0
2021-06-25 14:20:00,94.61,94.75,94.61,94.7,14368.0,91.189,91.324,91.189,91.2758,14368.0
2021-06-25 14:30:00,94.73,94.74,94.68,94.71,6992.0,91.3047,91.3143,91.2565,91.2854,6992.0
2021-06-25 14:40:00,94.71,94.81,94.7,94.81,19332.0,91.2854,91.3818,91.2758,91.3818,19332.0
2021-06-25 14:50:00,94.82,94.85,94.66,94.66,15620.0,91.3915,91.4204,91.2372,91.2372,15620.0
2021-06-25 15:00:00,94.66,94.84,94.66,94.84,6548.0,91.2372,91.4107,91.2372,91.4107,6548.0
2021-06-25 15:10:00,94.84,94.86,94.74,94.82,7200.0,91.4107,91.43,91.3143,91.3915,7200.0
2021-06-25 15:20:00,94.83,94.83,94.77,94.81,10800.0,91.4011,91.4011,91.3433,91.3818,10800.0
2021-06-25 15:30:00,94.83,94.89,94.8,94.84,38440.0,91.4011,91.4589,91.3722,91.4107,38440.0
2021-06-25 15:40:00,94.82,94.85,94.77,94.82,57220.0,91.3915,91.4204,91.3433,91.3915,57220.0
2021-06-25 15:50:00,94.75,94.76,93.8,94.59,173292.0,91.324,91.3336,90.4083,91.1698,173292.0
2021-06-28 09:30:00,94.8,94.8,94.5,94.6,39496.0,91.3722,91.3722,91.083,91.1794,39496.0
2021-06-28 09:40:00,94.59,94.71,94.44,94.63,28796.0,91.1698,91.2854,91.0252,91.2083,28796.0
2021-06-28 09:50:00,94.58,94.78,94.5,94.67,25056.0,91.1601,91.3529,91.083,91.2469,25056.0
2021-06-28 10:00:00,94.62,94.67,94.38,94.61,27284.0,91.1987,91.2469,90.9674,91.189,27284.0
2021-06-28 10:10:00,94.57,94.75,94.52,94.75,32904.0,91.1505,91.324,91.1023,91.324,32904.0
2021-06-28 10:20:00,94.75,94.75,94.57,94.65,12400.0,91.324,91.324,91.1505,91.2276,12400.0
2021-06-28 10:30:00,94.7,94.83,94.64,94.83,23972.0,91.2758,91.4011,91.218,91.4011,23972.0
2021-06-28 10:40:00,94.83,94.97,94.81,94.96,25336.0,91.4011,91.536,91.3818,91.5264,25336.0
2021-06-28 10:50:00,94.91,94.93,94.64,94.76,12524.0,91.4782,91.4975,91.218,91.3336,12524.0
2021-06-28 11:00:00,94.78,94.97,94.77,94.91,31684.0,91.3529,91.536,91.3433,91.4782,31684.0
2021-06-28 11:10:00,94.85,94.86,94.62,94.74,12000.0,91.4204,91.43,91.1987,91.3143,12000.0
2021-06-28 11:20:00,94.72,94.79,94.66,94.66,21692.0,91.2951,91.3625,91.2372,91.2372,21692.0
2021-06-28 11:30:00,94.66,94.74,94.66,94.68,13708.0,91.2372,91.3143,91.2372,91.2565,13708.0
2021-06-28 11:40:00,94.65,94.8,94.63,94.79,14880.0,91.2276,91.3722,91.2083,91.3625,14880.0
2021-06-28 11:50:00,94.8,94.85,94.75,94.79,12800.0,91.3722,91.4204,91.324,91.3625,12800.0
2021-06-28 12:00:00,94.82,95.04,94.82,95.04,13732.0,91.3915,91.6035,91.3915,91.6035,13732.0
2021-06-28 12:10:00,95.07,95.13,95.04,95.05,8616.0,91.6324,91.6902,91.6035,91.6131,8616.0
2021-06-28 12:20:00,94.97,95.07,94.92,95.01,15516.0,91.536,91.6324,91.4878,91.5746,15516.0
2021-06-28 12:30:00,94.99,94.99,94.91,94.92,4400.0,91.5553,91.5553,91.4782,91.4878,4400.0
2021-06-28 12:40:00,94.94,94.94,94.86,94.91,6400.0,91.5071,91.5071,91.43,91.4782,6400.0
2021-06-28 12:50:00,94.93,94.98,94.91,94.94,6916.0,91.4975,91.5457,91.4782,91.5071,6916.0
2021-06-28 13:00:00,94.98,94.98,94.9,94.94,5600.0,91.5457,91.5457,91.4686,91.5071,5600.0
2021-06-28 13:10:00,94.94,95.06,94.94,95.03,8840.0,91.5071,91.6228,91.5071,91.5939,8840.0
2021-06-28 13:20:00,95.09,95.09,95.05,95.05,3300.0,91.6517,91.6517,91.6131,91.6131,3300.0
2021-06-28 13:30:00,95.06,95.32,95.06,95.31,9620.0,91.6228,91.8734,91.6228,91.8637,9620.0
2021-06-28 13:40:00,95.3,95.32,95.28,95.29,9560.0,91.8541,91.8734,91.8348,91.8445,9560.0
2021-06-28 13:50:00,95.3,95.33,95.27,95.33,10476.0,91.8541,91.883,91.8252,91.883,10476.0
2021-06-28 14:00:00,95.35,95.38,95.3,95.3,8000.0,91.9023,91.9312,91.8541,91.8541,8000.0
2021-06-28 14:10:00,95.3,95.34,95.3,95.34,4800.0,91.8541,91.8927,91.8541,91.8927,4800.0
2021-06-28 14:20:00,95.33,95.39,95.31,95.34,12720.0,91.883,91.9408,91.8637,91.8927,12720.0
2021-06-28 14:30:00,95.36,95.4,95.33,95.37,26016.0,91.9119,91.9505,91.883,91.9216,26016.0
2021-06-28 14:40:00,95.39,95.43,95.35,95.4,10400.0,91.9408,91.9794,91.9023,91.9505,10400.0
2021-06-28 14:50:00,95.36,95.38,95.18,95.25,18076.0,91.9119,91.9312,91.7384,91.8059,18076.0
2021-06-28 15:00:00,95.26,95.26,95.09,95.14,12384.0,91.8155,91.8155,91.6517,91.6999,12384.0
2021-06-28 15:10:00,95.12,95.28,95.12,95.28,11772.0,91.6806,91.8348,91.6806,91.8348,11772.0
2021-06-28 15:20:00,95.27,95.39,95.23,95.33,20240.0,91.8252,91.9408,91.7866,91.883,20240.0
2021-06-28 15:30:00,95.33,95.36,95.02,95.06,26948.0,91.883,91.9119,91.5842,91.6228,26948.0
2021-06-28 15:40:00,95.08,95.11,95.01,95.05,16196.0,91.6421,91.671,91.5746,91.6131,16196.0
2021-06-28 15:50:00,95.06,95.18,94.85,94.86,63108.0,91.6228,91.7384,91.4204,91.43,63108.0
2021-06-29 09:30:00,95.07,95.3,94.71,95.28,51372.0,91.6324,91.8541,91.2854,91.8348,51372.0
2021-06-29 09:40:00,95.21,95.78,95.12,95.74,28592.0,91.7674,92.3167,91.6806,92.2782,28592.0
2021-06-29 09:50:00,95.8,95.8,95.68,95.72,10000.0,92.336,92.336,92.2204,92.2589,10000.0
2021-06-29 10:00:00,95.2,95.32,95.16,95.21,4400.0,91.7577,91.8734,91.7192,91.7674,4400.0
2021-06-29 10:10:00,95.21,95.3,95.13,95.21,10852.0,91.7674,91.8541,91.6902,91.7674,10852.0
2021-06-29 10:20:00,95.33,95.37,95.19,95.19,4424.0,91.883,91.9216,91.7481,91.7481,4424.0
2021-06-29 10:30:00,95.31,95.45,95.31,95.39,5600.0,91.8637,91.9987,91.8637,91.9408,5600.0
2021-06-29 10:40:00,95.39,95.45,95.35,95.35,4004.0,91.9408,91.9987,91.9023,91.9023,4004.0
2021-06-29 10:50:00,95.39,95.42,95.3,95.42,3788.0,91.9408,91.9698,91.8541,91.9698,3788.0
2021-06-29 11:00:00,95.39,95.39,95.25,95.39,6800.0,91.9408,91.9408,91.8059,91.9408,6800.0
2021-06-29 11:10:00,95.38,95.47,95.36,95.37,5872.0,91.9312,92.0179,91.9119,91.9216,5872.0
2021-06-29 11:20:00,95.44,95.44,95.34,95.34,2400.0,91.989,91.989,91.8927,91.8927,2400.0
2021-06-29 11:30:00,95.3,95.43,95.28,95.41,29524.0,91.8541,91.9794,91.8348,91.9601,29524.0
2021-06-29 11:40:00,95.43,95.67,95.42,95.62,11380.0,91.9794,92.2107,91.9698,92.1625,11380.0
2021-06-29 11:50:00,95.65,95.71,95.65,95.71,2800.0,92.1914,92.2493,92.1914,92.2493,2800.0
2021-06-29 12:00:00,95.66,95.66,95.49,95.49,1604.0,92.2011,92.2011,92.0372,92.0372,1604.0
2021-06-29 12:10:00,95.53,95.6,95.48,95.54,8108.0,92.0758,92.1432,92.0276,92.0854,8108.0
2021-06-29 12:20:00,95.59,95.86,95.59,95.82,10392.0,92.1336,92.3938,92.1336,92.3553,10392.0
2021-06-29 12:30:00,95.86,95.86,95.71,95.8,6436.0,92.3938,92.3938,92.2493,92.336,6436.0
2021-06-29 12:40:00,95.83,95.83,95.8,95.8,4640.0,92.3649,92.3649,92.336,92.336,4640.0
2021-06-29 12:50:00,95.86,95.94,95.83,95.83,20220.0,92.3938,92.471,92.3649,92.3649,20220.0
2021-06-29 13:00:00,95.83,95.84,95.71,95.77,34792.0,92.3649,92.3746,92.2493,92.3071,34792.0
2021-06-29 13:10:00,95.82,95.85,95.69,95.69,13568.0,92.3553,92.3842,92.23,92.23,13568.0
2021-06-29 13:20:00,95.67,95.7,95.53,95.59,38480.0,92.2107,92.2396,92.0758,92.1336,38480.0
2021-06-29 13:30:00,95.56,95.6,95.46,95.58,10400.0,92.1047,92.1432,92.0083,92.124,10400.0
2021-06-29 13:40:00,95.55,95.71,95.51,95.67,6400.0,92.0951,92.2493,92.0565,92.2107,6400.0
2021-06-29 13:50:00,95.67,95.72,95.62,95.72,16212.0,92.2107,92.2589,92.1625,92.2589,16212.0
2021-06-29 14:00:00,95.72,95.89,95.72,95.83,18596.0,92.2589,92.4228,92.2589,92.3649,18596.0
2021-06-29 14:10:00,95.71,95.74,95.64,95.69,13948.0,92.2493,92.2782,92.1818,92.23,13948.0
2021-06-29 14:20:00,95.71,95.71,95.61,95.61,4000.0,92.2493,92.2493,92.1529,92.1529,4000.0
2021-06-29 14:30:00,95.63,95.71,95.63,95.71,15344.0,92.1722,92.2493,92.1722,92.2493,15344.0
2021-06-29 14:40:00,95.67,95.7,95.54,95.64,32688.0,92.2107,92.2396,92.0854,92.1818,32688.0
2021-06-29 14:50:00,95.58,95.61,95.48,95.5,6888.0,92.124,92.1529,92.0276,92.0469,6888.0
2021-06-29 15:00:00,95.55,95.56,95.5,95.54,7600.0,92.0951,92.1047,92.0469,92.0854,7600.0
2021-06-29 15:10:00,95.55,95.56,95.51,95.56,6000.0,92.0951,92.1047,92.0565,92.1047,6000.0
2021-06-29 15:20:00,95.56,95.57,95.52,95.53,3600.0,92.1047,92.1143,92.0661,92.0758,3600.0
2021-06-29 15:30:00,95.54,95.69,95.53,95.69,26524.0,92.0854,92.23,92.0758,92.23,26524.0
2021-06-29 15:40:00,95.68,95.77,95.58,95.58,29616.0,92.2204,92.3071,92.124,92.124,29616.0
2021-06-29 15:50:00,95.62,95.78,95.62,95.64,55820.0,92.1625,92.3167,92.1625,92.1818,55820.0
2021-06-30 09:30:00,95.79,95.91,95.51,95.7,29732.0,92.3264,92.442,92.0565,92.2396,29732.0
2021-06-30 09:40:00,95.75,95.88,95.7,95.7,16792.0,92.2878,92.4131,92.2396,92.2396,16792.0
2021-06-30 09:50:00,95.65,95.75,95.5,95.73,10024.0,92.1914,92.2878,92.0469,92.2685,10024.0
2021-06-30 10:00:00,95.87,95.87,95.56,95.6,5200.0,92.4035,92.4035,92.1047,92.1432,5200.0
2021-06-30 10:10:00,95.54,95.67,95.54,95.55,32000.0,92.0854,92.2107,92.0854,92.0951,32000.0
2021-06-30 10:20:00,95.56,95.78,95.55,95.66,20784.0,92.1047,92.3167,92.0951,92.2011,20784.0
2021-06-30 10:30:00,95.74,95.76,95.6,95.67,9264.0,92.2782,92.2975,92.1432,92.2107,9264.0
2021-06-30 10:40:00,95.71,95.81,95.71,95.81,4800.0,92.2493,92.3457,92.2493,92.3457,4800.0
2021-06-30 10:50:00,95.8,95.87,95.8,95.84,9668.0,92.336,92.4035,92.336,92.3746,9668.0
2021-06-30 11:00:00,95.88,95.93,95.59,95.65,15940.0,92.4131,92.4613,92.1336,92.1914,15940.0
2021-06-30 11:10:00,95.65,95.86,95.63,95.75,12400.0,92.1914,92.3938,92.1722,92.2878,12400.0
2021-06-30 11:20:00,95.79,95.81,95.78,95.81,4776.0,92.3264,92.3457,92.3167,92.3457,4776.0
2021-06-30 11:30:00,95.77,95.81,95.7,95.73,12928.0,92.3071,92.3457,92.2396,92.2685,12928.0
2021-06-30 11:40:00,95.73,95.73,95.63,95.63,5668.0,92.2685,92.2685,92.1722,92.1722,5668.0
2021-06-30 11:50:00,95.6,95.67,95.59,95.65,7600.0,92.1432,92.2107,92.1336,92.1914,7600.0
2021-06-30 12:00:00,95.63,95.69,95.57,95.57,9432.0,92.1722,92.23,92.1143,92.1143,9432.0
2021-06-30 12:10:00,95.61,95.65,95.56,95.61,7740.0,92.1529,92.1914,92.1047,92.1529,7740.0
2021-06-30 12:20:00,95.63,95.66,95.58,95.58,5624.0,92.1722,92.2011,92.124,92.124,5624.0
2021-06-30 12:30:00,95.57,95.62,95.55,95.62,17660.0,92.1143,92.1625,92.0951,92.1625,17660.0
2021-06-30 12:40:00,95.64,95.64,95.59,95.59,4424.0,92.1818,92.1818,92.1336,92.1336,4424.0
2021-06-30 12:50:00,95.53,95.54,95.5,95.51,4928.0,92.0758,92.0854,92.0469,92.0565,4928.0
2021-06-30 13:00:00,95.51,95.52,95.44,95.5,21604.0,92.0565,92.0661,91.989,92.0469,21604.0
2021-06-30 13:10:00,95.49,95.54,95.46,95.46,18296.0,92.0372,92.0854,92.0083,92.0083,18296.0
2021-06-30 13:20:00,95.46,95.54,95.39,95.54,19604.0,92.0083,92.0854,91.9408,92.0854,19604.0
2021-06-30 13:30:00,95.54,95.55,95.44,95.52,6304.0,92.0854,92.0951,91.989,92.0661,6304.0
2021-06-30 13:40:00,95.51,95.52,95.49,95.5,6880.0,92.0565,92.0661,92.0372,92.0469,6880.0
2021-06-30 13:50:00,95.47,95.54,95.47,95.53,14200.0,92.0179,92.0854,92.0179,92.0758,14200.0
2021-06-30 14:00:00,95.53,95.53,95.45,95.45,5200.0,92.0758,92.0758,91.9987,91.9987,5200.0
2021-06-30 14:10:00,95.46,95.53,95.44,95.53,8816.0,92.0083,92.0758,91.989,92.0758,8816.0
2021-06-30 14:20:00,95.53,95.58,95.51,95.58,11600.0,92.0758,92.124,92.0565,92.124,11600.0
2021-06-30 14:30:00,95.58,95.58,95.5,95.51,24200.0,92.124,92.124,92.0469,92.0565,24200.0
2021-06-30 14:40:00,95.44,95.47,95.4,95.45,18000.0,91.989,92.0179,91.9505,91.9987,18000.0
2021-06-30 14:50:00,95.43,95.55,95.42,95.47,33004.0,91.9794,92.0951,91.9698,92.0179,33004.0
2021-06-30 15:00:00,95.46,95.46,95.38,95.38,10000.0,92.0083,92.0083,91.9312,91.9312,10000.0
2021-06-30 15:10:00,95.42,95.55,95.38,95.51,19956.0,91.9698,92.0951,91.9312,92.0565,19956.0
2021-06-30 15:20:00,95.54,95.57,95.51,95.56,6400.0,92.0854,92.1143,92.0565,92.1047,6400.0
2021-06-30 15:30:00,95.55,95.64,95.45,95.58,23352.0,92.0951,92.1818,91.9987,92.124,23352.0
2021-06-30 15:40:00,95.58,95.63,95.5,95.59,17892.0,92.124,92.1722,92.0469,92.1336,17892.0
2021-06-30 15:50:00,95.43,95.6,95.36,95.5,76620.0,91.9794,92.1432,91.9119,92.0469,76620.0
2021-07-01 09:30:00,95.67,95.82,95.67,95.78,23104.0,92.2107,92.3553,92.2107,92.3167,23104.0
2021-07-01 09:40:00,95.68,95.92,95.68,95.91,8224.0,92.2204,92.4517,92.2204,92.442,8224.0
2021-07-01 09:50:00,95.83,95.97,95.71,95.86,13492.0,92.3649,92.4999,92.2493,92.3938,13492.0
2021-07-01 10:00:00,95.79,95.84,95.64,95.67,10300.0,92.3264,92.3746,92.1818,92.2107,10300.0
2021-07-01 10:10:00,95.67,95.78,95.63,95.75,10280.0,92.2107,92.3167,92.1722,92.2878,10280.0
2021-07-01 10:20:00,95.73,95.73,95.5,95.5,35872.0,92.2685,92.2685,92.0469,92.0469,35872.0
2021-07-01 10:30:00,95.5,95.61,95.5,95.61,19048.0,92.0469,92.1529,92.0469,92.1529,19048.0
2021-07-01 10:40:00,95.61,95.62,95.42,95.45,37396.0,92.1529,92.1625,91.9698,91.9987,37396.0
2021-07-01 10:50:00,95.46,95.56,95.45,95.49,79468.0,92.0083,92.1047,91.9987,92.0372,79468.0
2021-07-01 11:00:00,95.46,95.52,95.44,95.45,12800.0,92.0083,92.0661,91.989,91.9987,12800.0
2021-07-01 11:10:00,95.43,95.44,95.31,95.31,53580.0,91.9794,91.989,91.8637,91.8637,53580.0
2021-07-01 11:20:00,95.32,95.43,95.32,95.39,8400.0,91.8734,91.9794,91.8734,91.9408,8400.0
2021-07-01 11:30:00,95.39,95.43,95.36,95.43,6400.0,91.9408,91.9794,91.9119,91.9794,6400.0
2021-07-01 11:40:00,95.42,95.49,95.42,95.45,2800.0,91.9698,92.0372,91.9698,91.9987,2800.0
2021-07-01 11:50:00,95.5,95.5,95.27,95.27,13616.0,92.0469,92.0469,91.8252,91.8252,13616.0
2021-07-01 12:00:00,95.31,95.37,95.28,95.32,18820.0,91.8637,91.9216,91.8348,91.8734,18820.0
2021-07-01 12:10:00,95.28,95.28,95.2,95.26,12400.0,91.8348,91.8348,91.7577,91.8155,12400.0
2021-07-01 12:20:00,95.3,95.3,95.25,95.25,6000.0,91.8541,91.8541,91.8059,91.8059,6000.0
2021-07-01 12:30:00,95.2,95.26,95.16,95.17,13632.0,91.7577,91.8155,91.7192,91.7288,13632.0
2021-07-01 12:40:00,95.17,95.28,95.14,95.28,20044.0,91.7288,91.8348,91.6999,91.8348,20044.0
2021-07-01 12:50:00,95.3,95.31,95.21,95.21,23428.0,91.8541,91.8637,91.7674,91.7674,23428.0
2021-07-01 13:00:00,95.2,95.2,95.06,95.06,16400.0,91.7577,91.7577,91.6228,91.6228,16400.0
2021-07-01 13:10:00,95.1,95.1,95.04,95.04,23612.0,91.6613,91.6613,91.6035,91.6035,23612.0
2021-07-01 13:20:00,95.05,95.1,95.04,95.09,16168.0,91.6131,91.6613,91.6035,91.6517,16168.0
2021-07-01 13:30:00,95.12,95.24,95.09,95.21,20040.0,91.6806,91.7963,91.6517,91.7674,20040.0
2021-07-01 13:40:00,95.21,95.21,95.17,95.21,9212.0,91.7674,91.7674,91.7288,91.7674,9212.0
2021-07-01 13:50:00,95.3,95.33,95.28,95.29,4220.0,91.8541,91.883,91.8348,91.8445,4220.0
2021-07-01 14:00:00,95.26,95.34,95.23,95.33,12472.0,91.8155,91.8927,91.7866,91.883,12472.0
2021-07-01 14:10:00,95.33,95.35,95.32,95.32,10384.0,91.883,91.9023,91.8734,91.8734,10384.0
2021-07-01 14:20:00,95.33,95.33,95.3,95.32,2800.0,91.883,91.883,91.8541,91.8734,2800.0
2021-07-01 14:30:00,95.34,95.39,95.34,95.39,1200.0,91.8927,91.9408,91.8927,91.9408,1200.0
2021-07-01 14:40:00,95.41,95.42,95.37,95.37,8000.0,91.9601,91.9698,91.9216,91.9216,8000.0
2021-07-01 14:50:00,95.36,95.36,95.3,95.3,7600.0,91.9119,91.9119,91.8541,91.8541,7600.0
2021-07-01 15:00:00,95.29,95.33,95.27,95.33,3600.0,91.8445,91.883,91.8252,91.883,3600.0
2021-07-01 15:10:00,95.33,95.38,95.33,95.38,5200.0,91.883,91.9312,91.883,91.9312,5200.0
2021-07-01 15:20:00,95.36,95.42,95.26,95.35,22000.0,91.9119,91.9698,91.8155,91.9023,22000.0
2021-07-01 15:30:00,95.33,95.42,95.33,95.38,27556.0,91.883,91.9698,91.883,91.9312,27556.0
2021-07-01 15:40:00,95.38,95.38,95.25,95.32,34952.0,91.9312,91.9312,91.8059,91.8734,34952.0
2021-07-01 15:50:00,95.34,95.36,95.07,95.19,55624.0,91.8927,91.9119,91.6324,91.7481,55624.0
2021-07-02 09:30:00,95.47,95.68,95.23,95.45,44564.0,92.0179,92.2204,91.7866,91.9987,44564.0
2021-07-02 09:40:00,95.58,95.75,95.47,95.69,15660.0,92.124,92.2878,92.0179,92.23,15660.0
2021-07-02 09:50:00,95.69,95.74,95.58,95.64,24552.0,92.23,92.2782,92.124,92.1818,24552.0
2021-07-02 10:00:00,95.64,95.97,95.48,95.96,41428.0,92.1818,92.4999,92.0276,92.4902,41428.0
2021-07-02 10:10:00,95.95,95.99,95.74,95.77,32816.0,92.4806,92.5191,92.2782,92.3071,32816.0
2021-07-02 10:20:00,95.75,95.98,95.75,95.86,47724.0,92.2878,92.5095,92.2878,92.3938,47724.0
2021-07-02 10:30:00,95.86,95.87,95.72,95.75,33860.0,92.3938,92.4035,92.2589,92.2878,33860.0
2021-07-02 10:40:00,95.76,95.78,95.55,95.63,60016.0,92.2975,92.3167,92.0951,92.1722,60016.0
2021-07-02 10:50:00,95.76,95.9,95.76,95.85,25036.0,92.2975,92.4324,92.2975,92.3842,25036.0
2021-07-02 11:00:00,95.78,95.78,95.64,95.73,6112.0,92.3167,92.3167,92.1818,92.2685,6112.0
2021-07-02 11:10:00,95.84,95.86,95.67,95.81,17200.0,92.3746,92.3938,92.2107,92.3457,17200.0
2021-07-02 11:20:00,95.83,95.88,95.75,95.86,19196.0,92.3649,92.4131,92.2878,92.3938,19196.0
2021-07-02 11:30:00,95.86,95.86,95.74,95.77,16000.0,92.3938,92.3938,92.2782,92.3071,16000.0
2021-07-02 11:40:00,95.77,95.86,95.76,95.83,10672.0,92.3071,92.3938,92.2975,92.3649,10672.0
2021-07-02 11:50:00,95.83,95.83,95.79,95.79,5032.0,92.3649,92.3649,92.3264,92.3264,5032.0
2021-07-02 12:00:00,95.8,95.94,95.77,95.94,32612.0,92.336,92.471,92.3071,92.471,32612.0
2021-07-02 12:10:00,95.96,95.96,95.84,95.87,29624.0,92.4902,92.4902,92.3746,92.4035,29624.0
2021-07-02 12:20:00,95.85,95.85,95.76,95.8,17840.0,92.3842,92.3842,92.2975,92.336,17840.0
2021-07-02 12:30:00,95.8,96.04,95.78,96.02,45660.0,92.336,92.5673,92.3167,92.5481,45660.0
2021-07-02 12:40:00,96.04,96.06,95.86,96.06,45364.0,92.5673,92.5866,92.3938,92.5866,45364.0
2021-07-02 12:50:00,96.06,96.17,95.99,95.99,34304.0,92.5866,92.6926,92.5191,92.5191,34304.0
2021-07-02 13:00:00,96.01,96.09,95.89,96.09,20672.0,92.5384,92.6155,92.4228,92.6155,20672.0
2021-07-02 13:10:00,96.11,96.11,95.95,95.95,14000.0,92.6348,92.6348,92.4806,92.4806,14000.0
2021-07-02 13:20:00,95.92,96.04,95.92,95.95,18376.0,92.4517,92.5673,92.4517,92.4806,18376.0
2021-07-02 13:30:00,95.92,95.99,95.89,95.97,14160.0,92.4517,92.5191,92.4228,92.4999,14160.0
2021-07-02 13:40:00,95.98,96.02,95.97,95.98,9000.0,92.5095,92.5481,92.4999,92.5095,9000.0
2021-07-02 13:50:00,95.99,96.01,95.92,95.95,13720.0,92.5191,92.5384,92.4517,92.4806,13720.0
2021-07-02 14:00:00,95.99,96.03,95.96,95.97,20100.0,92.5191,92.5577,92.4902,92.4999,20100.0
2021-07-02 14:10:00,95.99,96.03,95.95,95.99,87156.0,92.5191,92.5577,92.4806,92.5191,87156.0
2021-07-02 14:20:00,96.0,96.01,95.91,95.99,25624.0,92.5288,92.5384,92.442,92.5191,25624.0
2021-07-02 14:30:00,95.97,96.01,95.95,95.97,12952.0,92.4999,92.5384,92.4806,92.4999,12952.0
2021-07-02 14:40:00,95.96,96.03,95.94,95.97,7600.0,92.4902,92.5577,92.471,92.4999,7600.0
2021-07-02 14:50:00,95.96,95.97,95.89,95.89,11060.0,92.4902,92.4999,92.4228,92.4228,11060.0
2021-07-02 15:00:00,95.9,95.9,95.84,95.9,8224.0,92.4324,92.4324,92.3746,92.4324,8224.0
2021-07-02 15:10:00,95.87,95.92,95.83,95.85,15756.0,92.4035,92.4517,92.3649,92.3842,15756.0
2021-07-02 15:20:00,95.83,95.83,95.67,95.8,29060.0,92.3649,92.3649,92.2107,92.336,29060.0
2021-07-02 15:30:00,95.83,95.94,95.83,95.93,95080.0,92.3649,92.471,92.3649,92.4613,95080.0
2021-07-02 15:40:00,95.94,95.97,95.9,95.92,90516.0,92.471,92.4999,92.4324,92.4517,90516.0
2021-07-02 15:50:00,95.91,95.95,95.82,95.85,106760.0,92.442,92.4806,92.3553,92.3842,106760.0
2021-07-06 09:30:00,96.0,96.14,95.8,96.13,34868.0,92.5288,92.6637,92.336,92.6541,34868.0
2021-07-06 09:40:00,96.13,96.16,95.64,95.68,21044.0,92.6541,92.683,92.1818,92.2204,21044.0
2021-07-06 09:50:00,95.68,95.76,95.55,95.71,29748.0,92.2204,92.2975,92.0951,92.2493,29748.0
2021-07-06 10:00:00,95.8,95.8,95.5,95.53,19124.0,92.336,92.336,92.0469,92.0758,19124.0
2021-07-06 10:10:00,95.52,95.52,95.06,95.16,19548.0,92.0661,92.0661,91.6228,91.7192,19548.0
2021-07-06 10:20:00,95.22,95.22,94.93,95.08,38252.0,91.777,91.777,91.4975,91.6421,38252.0
2021-07-06 10:30:00,95.08,95.09,94.82,95.09,23160.0,91.6421,91.6517,91.3915,91.6517,23160.0
2021-07-06 10:40:00,95.07,95.08,94.77,94.84,11780.0,91.6324,91.6421,91.3433,91.4107,11780.0
2021-07-06 10:50:00,94.65,94.77,94.65,94.73,13804.0,91.2276,91.3433,91.2276,91.3047,13804.0
2021-07-06 11:00:00,94.68,94.68,94.48,94.64,11644.0,91.2565,91.2565,91.0637,91.218,11644.0
2021-07-06 11:10:00,94.7,94.79,94.7,94.79,16408.0,91.2758,91.3625,91.2758,91.3625,16408.0
2021-07-06 11:20:00,94.84,95.0,94.76,94.97,31200.0,91.4107,91.5649,91.3336,91.536,31200.0
2021-07-06 11:30:00,94.94,95.08,94.94,95.03,14804.0,91.5071,91.6421,91.5071,91.5939,14804.0
2021-07-06 11:40:00,95.06,95.09,94.94,95.02,13600.0,91.6228,91.6517,91.5071,91.5842,13600.0
2021-07-06 11:50:00,95.05,95.05,94.97,95.02,5200.0,91.6131,91.6131,91.536,91.5842,5200.0
2021-07-06 12:00:00,95.0,95.17,94.99,95.11,15264.0,91.5649,91.7288,91.5553,91.671,15264.0
2021-07-06 12:10:00,95.11,95.17,95.04,95.06,34560.0,91.671,91.7288,91.6035,91.6228,34560.0
2021-07-06 12:20:00,95.06,95.13,94.92,94.93,57324.0,91.6228,91.6902,91.4878,91.4975,57324.0
2021-07-06 12:30:00,94.93,95.05,94.91,95.05,25600.0,91.4975,91.6131,91.4782,91.6131,25600.0
2021-07-06 12:40:00,95.05,95.22,95.05,95.22,9040.0,91.6131,91.777,91.6131,91.777,9040.0
2021-07-06 12:50:00,95.23,95.23,95.16,95.16,14220.0,91.7866,91.7866,91.7192,91.7192,14220.0
2021-07-06 13:00:00,95.19,95.27,95.11,95.23,26800.0,91.7481,91.8252,91.671,91.7866,26800.0
2021-07-06 13:10:00,95.22,95.26,95.14,95.17,33752.0,91.777,91.8155,91.6999,91.7288,33752.0
2021-07-06 13:20:00,95.2,95.27,95.05,95.06,18000.0,91.7577,91.8252,91.6131,91.6228,18000.0
2021-07-06 13:30:00,95.04,95.04,94.92,94.96,14204.0,91.6035,91.6035,91.4878,91.5264,14204.0
2021-07-06 13:40:00,95.01,95.03,94.95,94.98,9324.0,91.5746,91.5939,91.5168,91.5457,9324.0
2021-07-06 13:50:00,95.0,95.08,94.98,95.08,17224.0,91.5649,91.6421,91.5457,91.6421,17224.0
2021-07-06 14:00:00,95.11,95.27,95.11,95.26,9600.0,91.671,91.8252,91.671,91.8155,9600.0
2021-07-06 14:10:00,95.24,95.25,95.14,95.23,26400.0,91.7963,91.8059,91.6999,91.7866,26400.0
2021-07-06 14:20:00,95.23,95.28,95.17,95.28,23732.0,91.7866,91.8348,91.7288,91.8348,23732.0
2021-07-06 14:30:00,95.32,95.34,95.23,95.25,25616.0,91.8734,91.8927,91.7866,91.8059,25616.0
2021-07-06 14:40:00,95.32,95.45,95.31,95.44,22352.0,91.8734,91.9987,91.8637,91.989,22352.0
2021-07-06 14:50:00,95.44,95.48,95.37,95.4,11832.0,91.989,92.0276,91.9216,91.9505,11832.0
2021-07-06 15:00:00,95.41,95.53,95.41,95.53,24952.0,91.9601,92.0758,91.9601,92.0758,24952.0
2021-07-06 15:10:00,95.53,95.53,95.47,95.49,10400.0,92.0758,92.0758,92.0179,92.0372,10400.0
2021-07-06 15:20:00,95.51,95.62,95.49,95.62,10000.0,92.0565,92.1625,92.0372,92.1625,10000.0
2021-07-06 15:30:00,95.66,95.74,95.63,95.74,20800.0,92.2011,92.2782,92.1722,92.2782,20800.0
2021-07-06 15:40:00,95.74,95.81,95.72,95.78,13640.0,92.2782,92.3457,92.2589,92.3167,13640.0
2021-07-06 15:50:00,95.84,95.89,95.59,95.7,47704.0,92.3746,92.4228,92.1336,92.2396,47704.0
2021-07-07 09:30:00,95.85,96.38,95.68,96.31,24984.0,92.3842,92.895,92.2204,92.8276,24984.0
2021-07-07 09:40:00,96.32,96.51,96.08,96.41,27604.0,92.8372,93.0203,92.6059,92.924,27604.0
2021-07-07 09:50:00,96.39,96.46,96.25,96.42,19600.0,92.9047,92.9722,92.7697,92.9336,19600.0
2021-07-07 10:00:00,96.45,96.7,96.45,96.61,33208.0,92.9625,93.2035,92.9625,93.1167,33208.0
2021-07-07 10:10:00,96.64,96.92,96.64,96.91,12404.0,93.1456,93.4155,93.1456,93.4059,12404.0
2021-07-07 10:20:00,96.91,96.97,96.79,96.79,10800.0,93.4059,93.4637,93.2902,93.2902,10800.0
2021-07-07 10:30:00,96.78,97.0,96.76,96.78,15660.0,93.2806,93.4926,93.2613,93.2806,15660.0
2021-07-07 10:40:00,96.83,96.97,96.75,96.97,7200.0,93.3288,93.4637,93.2517,93.4637,7200.0
2021-07-07 10:50:00,96.86,96.86,96.76,96.76,1600.0,93.3577,93.3577,93.2613,93.2613,1600.0
2021-07-07 11:00:00,96.75,96.78,96.67,96.72,6144.0,93.2517,93.2806,93.1746,93.2228,6144.0
2021-07-07 11:10:00,96.7,96.89,96.7,96.88,19528.0,93.2035,93.3866,93.2035,93.377,19528.0
2021-07-07 11:20:00,96.81,96.83,96.72,96.72,6152.0,93.3095,93.3288,93.2228,93.2228,6152.0
2021-07-07 11:30:00,96.74,96.85,96.74,96.77,12608.0,93.242,93.3481,93.242,93.2709,12608.0
2021-07-07 11:40:00,96.83,96.93,96.83,96.9,5600.0,93.3288,93.4252,93.3288,93.3962,5600.0
2021-07-07 11:50:00,96.9,96.92,96.82,96.86,5276.0,93.3962,93.4155,93.3191,93.3577,5276.0
2021-07-07 12:00:00,96.9,97.0,96.9,97.0,7432.0,93.3962,93.4926,93.3962,93.4926,7432.0
2021-07-07 12:10:00,96.97,96.99,96.84,96.85,4400.0,93.4637,93.483,93.3384,93.3481,4400.0
2021-07-07 12:20:00,96.88,96.95,96.8,96.82,11336.0,93.377,93.4444,93.2999,93.3191,11336.0
2021-07-07 12:30:00,96.87,96.91,96.85,96.85,2000.0,93.3673,93.4059,93.3481,93.3481,2000.0
2021-07-07 12:40:00,96.88,96.88,96.67,96.88,6564.0,93.377,93.377,93.1746,93.377,6564.0
2021-07-07 12:50:00,96.87,96.89,96.82,96.83,12800.0,93.3673,93.3866,93.3191,93.3288,12800.0
2021-07-07 13:00:00,96.82,96.82,96.75,96.78,8800.0,93.3191,93.3191,93.2517,93.2806,8800.0
2021-07-07 13:10:00,96.74,96.82,96.68,96.82,8516.0,93.242,93.3191,93.1842,93.3191,8516.0
2021-07-07 13:20:00,96.8,96.81,96.71,96.74,11396.0,93.2999,93.3095,93.2131,93.242,11396.0
2021-07-07 13:30:00,96.73,96.77,96.71,96.77,8000.0,93.2324,93.2709,93.2131,93.2709,8000.0
2021-07-07 13:40:00,96.76,96.86,96.75,96.86,6528.0,93.2613,93.3577,93.2517,93.3577,6528.0
2021-07-07 13:50:00,96.86,96.98,96.86,96.9,12872.0,93.3577,93.4734,93.3577,93.3962,12872.0
2021-07-07 14:00:00,96.94,96.98,96.87,96.87,7656.0,93.4348,93.4734,93.3673,93.3673,7656.0
2021-07-07 14:10:00,96.87,96.99,96.83,96.98,13268.0,93.3673,93.483,93.3288,93.4734,13268.0
2021-07-07 14:20:00,96.94,97.0,96.94,96.98,14448.0,93.4348,93.4926,93.4348,93.4734,14448.0
2021-07-07 14:30:00,96.97,97.02,96.95,96.98,15600.0,93.4637,93.5119,93.4444,93.4734,15600.0
2021-07-07 14:40:00,96.98,97.08,96.98,97.07,8600.0,93.4734,93.5697,93.4734,93.5601,8600.0
2021-07-07 14:50:00,97.21,97.27,97.17,97.25,21284.0,93.695,93.7529,93.6565,93.7336,21284.0
2021-07-07 15:00:00,97.24,97.3,97.23,97.3,17840.0,93.7239,93.7818,93.7143,93.7818,17840.0
2021-07-07 15:10:00,97.32,97.4,97.32,97.38,21812.0,93.8011,93.8782,93.8011,93.8589,21812.0
2021-07-07 15:20:00,97.38,97.44,97.36,97.44,15372.0,93.8589,93.9167,93.8396,93.9167,15372.0
2021-07-07 15:30:00,97.39,97.41,97.24,97.29,18968.0,93.8685,93.8878,93.7239,93.7721,18968.0
2021-07-07 15:40:00,97.32,97.45,97.29,97.41,32076.0,93.8011,93.9264,93.7721,93.8878,32076.0
2021-07-07 15:50:00,97.46,97.54,97.35,97.45,73376.0,93.936,94.0131,93.83,93.9264,73376.0
2021-07-08 09:30:00,96.3,96.85,96.18,96.57,51088.0,92.8179,93.3481,92.7023,93.0782,51088.0
2021-07-08 09:40:00,96.58,96.58,96.19,96.52,26908.0,93.0878,93.0878,92.7119,93.03,26908.0
2021-07-08 09:50:00,96.55,96.86,96.49,96.78,17276.0,93.0589,93.3577,93.0011,93.2806,17276.0
2021-07-08 10:00:00,96.86,96.86,96.45,96.49,31588.0,93.3577,93.3577,92.9625,93.0011,31588.0
2021-07-08 10:10:00,96.5,96.64,96.36,96.36,7200.0,93.0107,93.1456,92.8758,92.8758,7200.0
2021-07-08 10:20:00,96.33,96.56,96.17,96.56,14416.0,92.8469,93.0685,92.6926,93.0685,14416.0
2021-07-08 10:30:00,96.55,96.56,96.42,96.5,10600.0,93.0589,93.0685,92.9336,93.0107,10600.0
2021-07-08 10:40:00,96.54,96.79,96.45,96.79,8032.0,93.0493,93.2902,92.9625,93.2902,8032.0
2021-07-08 10:50:00,96.69,97.06,96.69,96.79,21480.0,93.1938,93.5505,93.1938,93.2902,21480.0
2021-07-08 11:00:00,96.77,96.91,96.63,96.78,14436.0,93.2709,93.4059,93.136,93.2806,14436.0
2021-07-08 11:10:00,96.86,97.14,96.86,97.08,19768.0,93.3577,93.6276,93.3577,93.5697,19768.0
2021-07-08 11:20:00,97.1,97.27,97.04,97.19,7472.0,93.589,93.7529,93.5312,93.6758,7472.0
2021-07-08 11:30:00,97.17,97.29,97.1,97.29,7600.0,93.6565,93.7721,93.589,93.7721,7600.0
2021-07-08 11:40:00,97.29,97.44,97.29,97.44,12000.0,93.7721,93.9167,93.7721,93.9167,12000.0
2021-07-08 11:50:00,97.46,97.51,97.33,97.36,6668.0,93.936,93.9842,93.8107,93.8396,6668.0
2021-07-08 12:00:00,97.39,97.46,97.36,97.42,5576.0,93.8685,93.936,93.8396,93.8974,5576.0
2021-07-08 12:10:00,97.36,97.39,97.31,97.34,4400.0,93.8396,93.8685,93.7914,93.8203,4400.0
2021-07-08 12:20:00,97.28,97.39,97.21,97.39,18628.0,93.7625,93.8685,93.695,93.8685,18628.0
2021-07-08 12:30:00,97.38,97.43,97.36,97.42,4836.0,93.8589,93.9071,93.8396,93.8974,4836.0
2021-07-08 12:40:00,97.41,97.53,97.41,97.53,5860.0,93.8878,94.0035,93.8878,94.0035,5860.0
2021-07-08 12:50:00,97.51,97.56,97.44,97.51,10800.0,93.9842,94.0324,93.9167,93.9842,10800.0
2021-07-08 13:00:00,97.51,97.51,97.31,97.34,9308.0,93.9842,93.9842,93.7914,93.8203,9308.0
2021-07-08 13:10:00,97.28,97.28,97.1,97.16,28400.0,93.7625,93.7625,93.589,93.6468,28400.0
2021-07-08 13:20:00,97.16,97.16,96.95,97.01,18000.0,93.6468,93.6468,93.4444,93.5023,18000.0
2021-07-08 13:30:00,97.03,97.1,96.96,97.07,11596.0,93.5215,93.589,93.4541,93.5601,11596.0
2021-07-08 13:40:00,97.07,97.09,96.85,96.85,14016.0,93.5601,93.5794,93.3481,93.3481,14016.0
2021-07-08 13:50:00,96.89,96.91,96.78,96.85,12668.0,93.3866,93.4059,93.2806,93.3481,12668.0
2021-07-08 14:00:00,96.88,96.93,96.86,96.86,10000.0,93.377,93.4252,93.3577,93.3577,10000.0
2021-07-08 14:10:00,96.87,96.96,96.72,96.72,13740.0,93.3673,93.4541,93.2228,93.2228,13740.0
2021-07-08 14:20:00,96.76,96.83,96.74,96.75,13624.0,93.2613,93.3288,93.242,93.2517,13624.0
2021-07-08 14:30:00,96.71,96.77,96.68,96.71,8736.0,93.2131,93.2709,93.1842,93.2131,8736.0
2021-07-08 14:40:00,96.67,96.77,96.56,96.56,16540.0,93.1746,93.2709,93.0685,93.0685,16540.0
2021-07-08 14:50:00,96.6,96.77,96.6,96.7,15924.0,93.1071,93.2709,93.1071,93.2035,15924.0
2021-07-08 15:00:00,96.73,96.76,96.68,96.7,12224.0,93.2324,93.2613,93.1842,93.2035,12224.0
2021-07-08 15:10:00,96.71,96.75,96.63,96.64,10956.0,93.2131,93.2517,93.136,93.1456,10956.0
2021-07-08 15:20:00,96.68,96.84,96.65,96.83,18396.0,93.1842,93.3384,93.1553,93.3288,18396.0
2021-07-08 15:30:00,96.84,96.88,96.69,96.71,17376.0,93.3384,93.377,93.1938,93.2131,17376.0
2021-07-08 15:40:00,96.68,96.68,96.41,96.41,16512.0,93.1842,93.1842,92.924,92.924,16512.0
2021-07-08 15:50:00,96.35,96.7,96.27,96.7,107228.0,92.8661,93.2035,92.789,93.2035,107228.0
2021-07-09 09:30:00,97.08,97.42,96.33,96.48,32192.0,93.5697,93.8974,92.8469,92.9914,32192.0
2021-07-09 09:40:00,96.25,96.35,95.96,96.06,17704.0,92.7697,92.8661,92.4902,92.5866,17704.0
2021-07-09 09:50:00,95.95,96.2,95.95,96.13,11436.0,92.4806,92.7216,92.4806,92.6541,11436.0
2021-07-09 10:00:00,96.39,96.59,96.27,96.5,7944.0,92.9047,93.0975,92.789,93.0107,7944.0
2021-07-09 10:10:00,96.45,96.56,96.45,96.47,9884.0,92.9625,93.0685,92.9625,92.9818,9884.0
2021-07-09 10:20:00,96.52,96.52,96.42,96.48,9700.0,93.03,93.03,92.9336,92.9914,9700.0
2021-07-09 10:30:00,96.51,96.52,96.47,96.49,4400.0,93.0203,93.03,92.9818,93.0011,4400.0
2021-07-09 10:40:00,96.49,96.66,96.4,96.66,5080.0,93.0011,93.1649,92.9143,93.1649,5080.0
2021-07-09 10:50:00,96.63,96.76,96.62,96.63,4000.0,93.136,93.2613,93.1264,93.136,4000.0
2021-07-09 11:00:00,96.61,96.7,96.48,96.66,4400.0,93.1167,93.2035,92.9914,93.1649,4400.0
2021-07-09 11:10:00,96.72,96.72,96.65,96.71,1600.0,93.2228,93.2228,93.1553,93.2131,1600.0
2021-07-09 11:20:00,96.7,96.77,96.67,96.67,5616.0,93.2035,93.2709,93.1746,93.1746,5616.0
2021-07-09 11:30:00,96.7,96.74,96.7,96.71,2800.0,93.2035,93.242,93.2035,93.2131,2800.0
2021-07-09 11:40:00,96.73,96.8,96.68,96.72,9304.0,93.2324,93.2999,93.1842,93.2228,9304.0
2021-07-09 11:50:00,96.69,96.72,96.57,96.57,4468.0,93.1938,93.2228,93.0782,93.0782,4468.0
2021-07-09 12:00:00,96.63,96.67,96.63,96.64,4000.0,93.136,93.1746,93.136,93.1456,4000.0
2021-07-09 12:10:00,96.63,96.63,96.55,96.58,4000.0,93.136,93.136,93.0589,93.0878,4000.0
2021-07-09 12:20:00,96.55,96.56,96.49,96.49,5024.0,93.0589,93.0685,93.0011,93.0011,5024.0
2021-07-09 12:30:00,96.48,96.58,96.48,96.58,4640.0,92.9914,93.0878,92.9914,93.0878,4640.0
2021-07-09 12:40:00,96.6,96.76,96.6,96.74,10504.0,93.1071,93.2613,93.1071,93.242,10504.0
2021-07-09 12:50:00,96.75,96.86,96.74,96.75,11608.0,93.2517,93.3577,93.242,93.2517,11608.0
2021-07-09 13:00:00,96.76,96.77,96.69,96.73,6400.0,93.2613,93.2709,93.1938,93.2324,6400.0
2021-07-09 13:10:00,96.73,96.75,96.72,96.75,3340.0,93.2324,93.2517,93.2228,93.2517,3340.0
2021-07-09 13:20:00,96.73,96.76,96.73,96.76,2836.0,93.2324,93.2613,93.2324,93.2613,2836.0
2021-07-09 13:30:00,96.79,96.79,96.75,96.77,7392.0,93.2902,93.2902,93.2517,93.2709,7392.0
2021-07-09 13:40:00,96.84,96.84,96.72,96.72,4800.0,93.3384,93.3384,93.2228,93.2228,4800.0
2021-07-09 13:50:00,96.73,96.76,96.69,96.72,2800.0,93.2324,93.2613,93.1938,93.2228,2800.0
2021-07-09 14:00:00,96.67,96.74,96.67,96.72,7132.0,93.1746,93.242,93.1746,93.2228,7132.0
2021-07-09 14:10:00,96.68,96.69,96.64,96.67,6568.0,93.1842,93.1938,93.1456,93.1746,6568.0
2021-07-09 14:20:00,96.7,96.72,96.68,96.68,4000.0,93.2035,93.2228,93.1842,93.1842,4000.0
2021-07-09 14:30:00,96.67,96.68,96.63,96.64,4000.0,93.1746,93.1842,93.136,93.1456,4000.0
2021-07-09 14:40:00,96.61,96.68,96.61,96.64,4000.0,93.1167,93.1842,93.1167,93.1456,4000.0
2021-07-09 14:50:00,96.66,96.7,96.66,96.69,3876.0,93.1649,93.2035,93.1649,93.1938,3876.0
2021-07-09 15:00:00,96.71,96.83,96.7,96.83,4564.0,93.2131,93.3288,93.2035,93.3288,4564.0
2021-07-09 15:10:00,96.85,96.89,96.83,96.86,9932.0,93.3481,93.3866,93.3288,93.3577,9932.0
2021-07-09 15:20:00,96.88,96.88,96.79,96.86,8532.0,93.377,93.377,93.2902,93.3577,8532.0
2021-07-09 15:30:00,96.86,96.97,96.85,96.94,14532.0,93.3577,93.4637,93.3481,93.4348,14532.0
2021-07-09 15:40:00,96.95,96.96,96.86,96.95,15600.0,93.4444,93.4541,93.3577,93.4444,15600.0
2021-07-09 15:50:00,97.0,97.09,96.94,97.09,120932.0,93.4926,93.5794,93.4348,93.5794,120932.0
2021-07-12 09:30:00,96.83,97.27,96.82,97.08,30168.0,93.3288,93.7529,93.3191,93.5697,30168.0
2021-07-12 09:40:00,96.92,97.19,96.86,97.05,27068.0,93.4155,93.6758,93.3577,93.5408,27068.0
2021-07-12 09:50:00,97.17,97.48,97.11,97.17,18000.0,93.6565,93.9553,93.5987,93.6565,18000.0
2021-07-12 10:00:00,97.19,97.47,97.19,97.4,6404.0,93.6758,93.9456,93.6758,93.8782,6404.0
2021-07-12 10:10:00,97.48,97.67,97.45,97.64,20000.0,93.9553,94.1384,93.9264,94.1095,20000.0
2021-07-12 10:20:00,97.58,97.65,97.45,97.59,12000.0,94.0517,94.1191,93.9264,94.0613,12000.0
2021-07-12 10:30:00,97.56,97.62,97.53,97.62,3824.0,94.0324,94.0902,94.0035,94.0902,3824.0
2021-07-12 10:40:00,97.58,97.66,97.56,97.63,8000.0,94.0517,94.1288,94.0324,94.0998,8000.0
2021-07-12 10:50:00,97.6,97.64,97.58,97.64,5228.0,94.0709,94.1095,94.0517,94.1095,5228.0
2021-07-12 11:00:00,97.68,97.72,97.54,97.64,8800.0,94.148,94.1866,94.0131,94.1095,8800.0
2021-07-12 11:10:00,97.68,97.83,97.68,97.81,6312.0,94.148,94.2926,94.148,94.2733,6312.0
2021-07-12 11:20:00,97.73,97.75,97.72,97.73,5200.0,94.1962,94.2155,94.1866,94.1962,5200.0
2021-07-12 11:30:00,97.6,97.66,97.52,97.56,16560.0,94.0709,94.1288,93.9938,94.0324,16560.0
2021-07-12 11:40:00,97.56,97.68,97.56,97.68,3520.0,94.0324,94.148,94.0324,94.148,3520.0
2021-07-12 11:50:00,97.63,97.71,97.6,97.71,2800.0,94.0998,94.177,94.0709,94.177,2800.0
2021-07-12 12:00:00,97.74,97.8,97.69,97.69,8304.0,94.2059,94.2637,94.1577,94.1577,8304.0
2021-07-12 12:10:00,97.64,97.69,97.58,97.67,5024.0,94.1095,94.1577,94.0517,94.1384,5024.0
2021-07-12 12:20:00,97.57,97.62,97.53,97.56,11600.0,94.042,94.0902,94.0035,94.0324,11600.0
2021-07-12 12:30:00,97.61,97.68,97.6,97.61,3600.0,94.0806,94.148,94.0709,94.0806,3600.0
2021-07-12 12:40:00,97.66,97.67,97.57,97.6,1600.0,94.1288,94.1384,94.042,94.0709,1600.0
2021-07-12 12:50:00,97.6,97.64,97.52,97.64,5160.0,94.0709,94.1095,93.9938,94.1095,5160.0
2021-07-12 13:00:00,97.57,97.6,97.48,97.57,21984.0,94.042,94.0709,93.9553,94.042,21984.0
2021-07-12 13:10:00,97.58,97.6,97.52,97.6,25692.0,94.0517,94.0709,93.9938,94.0709,25692.0
2021-07-12 13:20:00,97.57,97.59,97.51,97.57,32652.0,94.042,94.0613,93.9842,94.042,32652.0
2021-07-12 13:30:00,97.6,97.73,97.6,97.73,5444.0,94.0709,94.1962,94.0709,94.1962,5444.0
2021-07-12 13:40:00,97.67,97.78,97.67,97.75,6600.0,94.1384,94.2444,94.1384,94.2155,6600.0
2021-07-12 13:50:00,97.79,97.8,97.74,97.8,3200.0,94.2541,94.2637,94.2059,94.2637,3200.0
2021-07-12 14:00:00,97.8,97.82,97.75,97.82,4000.0,94.2637,94.283,94.2155,94.283,4000.0
2021-07-12 14:10:00,97.78,97.87,97.78,97.84,6228.0,94.2444,94.3312,94.2444,94.3023,6228.0
2021-07-12 14:20:00,97.84,97.9,97.83,97.85,7016.0,94.3023,94.3601,94.2926,94.3119,7016.0
2021-07-12 14:30:00,97.86,97.86,97.78,97.81,6536.0,94.3215,94.3215,94.2444,94.2733,6536.0
2021-07-12 14:40:00,97.82,97.83,97.78,97.78,12676.0,94.283,94.2926,94.2444,94.2444,12676.0
2021-07-12 14:50:00,97.79,97.82,97.73,97.75,8436.0,94.2541,94.283,94.1962,94.2155,8436.0
2021-07-12 15:00:00,97.8,97.82,97.77,97.82,2800.0,94.2637,94.283,94.2348,94.283,2800.0
2021-07-12 15:10:00,97.81,97.84,97.79,97.83,5632.0,94.2733,94.3023,94.2541,94.2926,5632.0
2021-07-12 15:20:00,97.83,98.0,97.83,98.0,24852.0,94.2926,94.4565,94.2926,94.4565,24852.0
2021-07-12 15:30:00,97.96,98.0,97.88,97.89,10524.0,94.4179,94.4565,94.3408,94.3504,10524.0
2021-07-12 15:40:00,97.9,97.98,97.89,97.95,11892.0,94.3601,94.4372,94.3504,94.4083,11892.0
2021-07-12 15:50:00,98.03,98.06,97.93,98.06,44524.0,94.4854,94.5143,94.389,94.5143,44524.0
2021-07-13 09:30:00,98.1,98.18,97.39,97.58,93604.0,94.5529,94.63,93.8685,94.0517,93604.0
2021-07-13 09:40:00,97.46,97.56,96.99,97.28,64004.0,93.936,94.0324,93.483,93.7625,64004.0
2021-07-13 09:50:00,97.23,97.28,97.04,97.12,30828.0,93.7143,93.7625,93.5312,93.6083,30828.0
2021-07-13 10:00:00,97.23,97.23,97.0,97.0,122624.0,93.7143,93.7143,93.4926,93.4926,122624.0
2021-07-13 10:10:00,97.01,97.2,96.92,96.95,53676.0,93.5023,93.6854,93.4155,93.4444,53676.0
2021-07-13 10:20:00,96.99,97.05,96.94,97.02,17972.0,93.483,93.5408,93.4348,93.5119,17972.0
2021-07-13 10:30:00,97.07,97.1,96.94,97.03,29288.0,93.5601,93.589,93.4348,93.5215,29288.0
2021-07-13 10:40:00,97.07,97.15,97.06,97.11,13200.0,93.5601,93.6372,93.5505,93.5987,13200.0
2021-07-13 10:50:00,97.13,97.16,96.96,97.03,12136.0,93.6179,93.6468,93.4541,93.5215,12136.0
2021-07-13 11:00:00,96.98,97.11,96.95,97.01,109280.0,93.4734,93.5987,93.4444,93.5023,109280.0
2021-07-13 11:10:00,96.91,97.07,96.85,96.91,118720.0,93.4059,93.5601,93.3481,93.4059,118720.0
2021-07-13 11:20:00,96.9,97.13,96.85,96.85,70388.0,93.3962,93.6179,93.3481,93.3481,70388.0
2021-07-13 11:30:00,96.86,96.99,96.79,96.79,20604.0,93.3577,93.483,93.2902,93.2902,20604.0
2021-07-13 11:40:00,96.83,96.83,96.56,96.64,96672.0,93.3288,93.3288,93.0685,93.1456,96672.0
2021-07-13 11:50:00,96.68,96.68,96.39,96.52,270128.0,93.1842,93.1842,92.9047,93.03,270128.0
2021-07-13 12:00:00,96.54,96.55,96.46,96.53,19140.0,93.0493,93.0589,92.9722,93.0396,19140.0
2021-07-13 12:10:00,96.5,96.59,96.45,96.45,24064.0,93.0107,93.0975,92.9625,92.9625,24064.0
2021-07-13 12:20:00,96.45,96.46,96.31,96.38,13848.0,92.9625,92.9722,92.8276,92.895,13848.0
2021-07-13 12:30:00,96.38,96.39,96.33,96.36,15480.0,92.895,92.9047,92.8469,92.8758,15480.0
2021-07-13 12:40:00,96.37,96.48,96.31,96.39,56272.0,92.8854,92.9914,92.8276,92.9047,56272.0
2021-07-13 12:50:00,96.39,96.39,96.25,96.31,135276.0,92.9047,92.9047,92.7697,92.8276,135276.0
2021-07-13 13:00:00,96.31,96.39,96.03,96.03,43428.0,92.8276,92.9047,92.5577,92.5577,43428.0
2021-07-13 13:10:00,96.05,96.13,95.75,95.77,45192.0,92.577,92.6541,92.2878,92.3071,45192.0
2021-07-13 13:20:00,95.75,95.8,95.42,95.66,49692.0,92.2878,92.336,91.9698,92.2011,49692.0
2021-07-13 13:30:00,95.71,95.85,95.45,95.49,28060.0,92.2493,92.3842,91.9987,92.0372,28060.0
2021-07-13 13:40:00,95.58,95.65,95.53,95.6,43244.0,92.124,92.1914,92.0758,92.1432,43244.0
2021-07-13 13:50:00,95.6,96.04,95.5,96.01,1113676.0,92.1432,92.5673,92.0469,92.5384,1113676.0
2021-07-13 14:00:00,96.0,96.08,95.89,95.97,16520.0,92.5288,92.6059,92.4228,92.4999,16520.0
2021-07-13 14:10:00,95.95,96.17,95.89,96.0,20892.0,92.4806,92.6926,92.4228,92.5288,20892.0
2021-07-13 14:20:00,96.03,96.03,95.86,95.93,17492.0,92.5577,92.5577,92.3938,92.4613,17492.0
2021-07-13 14:30:00,95.94,96.01,95.77,95.77,21144.0,92.471,92.5384,92.3071,92.3071,21144.0
2021-07-13 14:40:00,95.8,95.85,95.78,95.8,16080.0,92.336,92.3842,92.3167,92.336,16080.0
2021-07-13 14:50:00,95.81,95.81,95.72,95.78,37528.0,92.3457,92.3457,92.2589,92.3167,37528.0
2021-07-13 15:00:00,95.75,95.8,95.66,95.67,36524.0,92.2878,92.336,92.2011,92.2107,36524.0
2021-07-13 15:10:00,95.64,95.77,95.51,95.72,34272.0,92.1818,92.3071,92.0565,92.2589,34272.0
2021-07-13 15:20:00,95.71,95.71,95.5,95.5,27896.0,92.2493,92.2493,92.0469,92.0469,27896.0
2021-07-13 15:30:00,95.5,95.57,95.41,95.51,102948.0,92.0469,92.1143,91.9601,92.0565,102948.0
2021-07-13 15:40:00,95.53,95.67,95.45,95.48,68564.0,92.0758,92.2107,91.9987,92.0276,68564.0
2021-07-13 15:50:00,95.42,95.42,95.08,95.25,216660.0,91.9698,91.9698,91.6421,91.8059,216660.0
2021-07-14 09:30:00,95.4,95.51,94.88,95.21,79720.0,91.9505,92.0565,91.4493,91.7674,79720.0
2021-07-14 09:40:00,95.39,95.49,95.05,95.05,32000.0,91.9408,92.0372,91.6131,91.6131,32000.0
2021-07-14 09:50:00,95.08,95.17,94.64,94.99,23312.0,91.6421,91.7288,91.218,91.5553,23312.0
2021-07-14 10:00:00,94.92,95.02,94.78,94.91,14296.0,91.4878,91.5842,91.3529,91.4782,14296.0
2021-07-14 10:10:00,94.89,95.3,94.8,95.3,12400.0,91.4589,91.8541,91.3722,91.8541,12400.0
2021-07-14 10:20:00,95.3,95.53,95.13,95.2,40020.0,91.8541,92.0758,91.6902,91.7577,40020.0
2021-07-14 10:30:00,95.25,95.36,95.19,95.25,19072.0,91.8059,91.9119,91.7481,91.8059,19072.0
2021-07-14 10:40:00,95.25,95.54,95.24,95.45,36288.0,91.8059,92.0854,91.7963,91.9987,36288.0
2021-07-14 10:50:00,95.45,95.64,95.36,95.52,25852.0,91.9987,92.1818,91.9119,92.0661,25852.0
2021-07-14 11:00:00,95.51,95.51,95.29,95.29,10780.0,92.0565,92.0565,91.8445,91.8445,10780.0
2021-07-14 11:10:00,95.3,95.39,95.2,95.25,16440.0,91.8541,91.9408,91.7577,91.8059,16440.0
2021-07-14 11:20:00,95.21,95.41,95.21,95.29,12476.0,91.7674,91.9601,91.7674,91.8445,12476.0
2021-07-14 11:30:00,95.26,95.48,95.26,95.41,10904.0,91.8155,92.0276,91.8155,91.9601,10904.0
2021-07-14 11:40:00,95.39,95.41,95.28,95.31,56452.0,91.9408,91.9601,91.8348,91.8637,56452.0
2021-07-14 11:50:00,95.31,95.33,95.09,95.15,18276.0,91.8637,91.883,91.6517,91.7095,18276.0
2021-07-14 12:00:00,95.16,95.58,95.16,95.52,227936.0,91.7192,92.124,91.7192,92.0661,227936.0
2021-07-14 12:10:00,95.48,95.5,95.41,95.44,30544.0,92.0276,92.0469,91.9601,91.989,30544.0
2021-07-14 12:20:00,95.44,95.53,95.25,95.37,42712.0,91.989,92.0758,91.8059,91.9216,42712.0
2021-07-14 12:30:00,95.33,95.52,95.33,95.45,32076.0,91.883,92.0661,91.883,91.9987,32076.0
2021-07-14 12:40:00,95.45,95.5,95.26,95.26,33724.0,91.9987,92.0469,91.8155,91.8155,33724.0
2021-07-14 12:50:00,95.25,95.25,95.09,95.11,8004.0,91.8059,91.8059,91.6517,91.671,8004.0
2021-07-14 13:00:00,95.1,95.1,94.99,95.0,7200.0,91.6613,91.6613,91.5553,91.5649,7200.0
2021-07-14 13:10:00,94.97,95.02,94.94,94.98,12036.0,91.536,91.5842,91.5071,91.5457,12036.0
2021-07-14 13:20:00,94.97,95.19,94.97,95.19,150020.0,91.536,91.7481,91.536,91.7481,150020.0
2021-07-14 13:30:00,95.17,95.38,95.17,95.28,39008.0,91.7288,91.9312,91.7288,91.8348,39008.0
2021-07-14 13:40:00,95.3,95.37,95.25,95.31,94464.0,91.8541,91.9216,91.8059,91.8637,94464.0
2021-07-14 13:50:00,95.27,95.31,95.23,95.26,10808.0,91.8252,91.8637,91.7866,91.8155,10808.0
2021-07-14 14:00:00,95.24,95.28,95.18,95.25,20064.0,91.7963,91.8348,91.7384,91.8059,20064.0
2021-07-14 14:10:00,95.22,95.24,95.15,95.19,29212.0,91.777,91.7963,91.7095,91.7481,29212.0
2021-07-14 14:20:00,95.21,95.31,95.21,95.24,34172.0,91.7674,91.8637,91.7674,91.7963,34172.0
2021-07-14 14:30:00,95.25,95.27,95.1,95.13,23388.0,91.8059,91.8252,91.6613,91.6902,23388.0
2021-07-14 14:40:00,95.11,95.11,94.98,94.98,40596.0,91.671,91.671,91.5457,91.5457,40596.0
2021-07-14 14:50:00,94.99,95.03,94.94,94.96,43020.0,91.5553,91.5939,91.5071,91.5264,43020.0
2021-07-14 15:00:00,94.97,95.0,94.78,94.98,123828.0,91.536,91.5649,91.3529,91.5457,123828.0
2021-07-14 15:10:00,94.96,95.0,94.92,95.0,35424.0,91.5264,91.5649,91.4878,91.5649,35424.0
2021-07-14 15:20:00,94.97,95.0,94.92,94.93,44088.0,91.536,91.5649,91.4878,91.4975,44088.0
2021-07-14 15:30:00,94.92,95.03,94.86,95.0,104908.0,91.4878,91.5939,91.43,91.5649,104908.0
2021-07-14 15:40:00,95.0,95.03,94.83,94.9,209216.0,91.5649,91.5939,91.4011,91.4686,209216.0
2021-07-14 15:50:00,94.85,94.95,94.21,94.65,390116.0,91.4204,91.5168,90.8035,91.2276,390116.0
2021-07-15 09:30:00,93.75,94.58,92.76,93.19,275752.0,90.3601,91.1601,89.4059,89.8204,275752.0
2021-07-15 09:40:00,93.27,93.33,92.03,92.48,269536.0,89.8975,89.9553,88.7023,89.1361,269536.0
2021-07-15 09:50:00,92.5,92.94,92.37,92.45,187504.0,89.1553,89.5794,89.03,89.1071,187504.0
2021-07-15 10:00:00,92.48,92.98,92.37,92.54,62404.0,89.1361,89.618,89.03,89.1939,62404.0
2021-07-15 10:10:00,92.5,92.55,91.78,92.46,75364.0,89.1553,89.2035,88.4614,89.1168,75364.0
2021-07-15 10:20:00,92.37,92.76,92.19,92.34,40392.0,89.03,89.4059,88.8565,89.0011,40392.0
2021-07-15 10:30:00,92.17,92.49,92.13,92.32,23064.0,88.8373,89.1457,88.7987,88.9818,23064.0
2021-07-15 10:40:00,92.21,92.25,91.54,91.56,39852.0,88.8758,88.9144,88.2301,88.2493,39852.0
2021-07-15 10:50:00,91.56,91.71,91.38,91.53,55940.0,88.2493,88.3939,88.0758,88.2204,55940.0
2021-07-15 11:00:00,91.61,91.68,91.5,91.68,43472.0,88.2975,88.365,88.1915,88.365,43472.0
2021-07-15 11:10:00,91.81,92.06,91.81,92.04,31324.0,88.4903,88.7313,88.4903,88.712,31324.0
2021-07-15 11:20:00,92.04,92.22,92.0,92.05,21072.0,88.712,88.8855,88.6734,88.7216,21072.0
2021-07-15 11:30:00,92.05,92.21,92.0,92.21,32228.0,88.7216,88.8758,88.6734,88.8758,32228.0
2021-07-15 11:40:00,92.21,92.66,92.21,92.39,37512.0,88.8758,89.3096,88.8758,89.0493,37512.0
2021-07-15 11:50:00,92.39,92.42,92.25,92.33,27004.0,89.0493,89.0782,88.9144,88.9915,27004.0
2021-07-15 12:00:00,92.38,92.48,92.25,92.25,23508.0,89.0397,89.1361,88.9144,88.9144,23508.0
2021-07-15 12:10:00,92.31,92.42,92.25,92.25,25468.0,88.9722,89.0782,88.9144,88.9144,25468.0
2021-07-15 12:20:00,92.29,92.42,92.15,92.42,80908.0,88.9529,89.0782,88.818,89.0782,80908.0
2021-07-15 12:30:00,92.42,92.45,92.35,92.35,18424.0,89.0782,89.1071,89.0108,89.0108,18424.0
2021-07-15 12:40:00,92.33,92.42,92.17,92.42,35052.0,88.9915,89.0782,88.8373,89.0782,35052.0
2021-07-15 12:50:00,92.4,92.4,92.17,92.17,35880.0,89.059,89.059,88.8373,88.8373,35880.0
2021-07-15 13:00:00,92.19,92.26,91.97,92.26,109744.0,88.8565,88.924,88.6445,88.924,109744.0
2021-07-15 13:10:00,92.35,92.35,91.87,91.87,20868.0,89.0108,89.0108,88.5481,88.5481,20868.0
2021-07-15 13:20:00,91.87,91.96,91.71,91.87,21028.0,88.5481,88.6349,88.3939,88.5481,21028.0
2021-07-15 13:30:00,91.81,91.81,91.48,91.53,52760.0,88.4903,88.4903,88.1722,88.2204,52760.0
2021-07-15 13:40:00,91.53,91.57,91.42,91.5,43772.0,88.2204,88.259,88.1144,88.1915,43772.0
2021-07-15 13:50:00,91.54,91.67,91.38,91.41,40652.0,88.2301,88.3554,88.0758,88.1048,40652.0
2021-07-15 14:00:00,91.43,91.52,91.26,91.48,42948.0,88.124,88.2108,87.9602,88.1722,42948.0
2021-07-15 14:10:00,91.47,91.76,91.35,91.76,33040.0,88.1626,88.4421,88.0469,88.4421,33040.0
2021-07-15 14:20:00,91.84,92.02,91.83,91.98,11976.0,88.5192,88.6927,88.5096,88.6541,11976.0
2021-07-15 14:30:00,91.97,92.06,91.85,91.88,31848.0,88.6445,88.7313,88.5288,88.5578,31848.0
2021-07-15 14:40:00,91.86,91.91,91.64,91.73,68724.0,88.5385,88.5867,88.3264,88.4132,68724.0
2021-07-15 14:50:00,91.77,91.87,91.7,91.83,50264.0,88.4517,88.5481,88.3843,88.5096,50264.0
2021-07-15 15:00:00,91.83,91.83,91.66,91.78,57128.0,88.5096,88.5096,88.3457,88.4614,57128.0
2021-07-15 15:10:00,91.75,91.81,91.67,91.75,55272.0,88.4325,88.4903,88.3554,88.4325,55272.0
2021-07-15 15:20:00,91.72,91.75,91.57,91.61,74528.0,88.4035,88.4325,88.259,88.2975,74528.0
2021-07-15 15:30:00,91.63,92.05,91.61,91.99,81248.0,88.3168,88.7216,88.2975,88.6638,81248.0
2021-07-15 15:40:00,91.98,92.06,91.89,92.06,71488.0,88.6541,88.7313,88.5674,88.7313,71488.0
2021-07-15 15:50:00,92.11,92.49,91.94,92.18,380652.0,88.7794,89.1457,88.6156,88.8469,380652.0
2021-07-16 09:30:00,93.28,94.23,93.28,94.14,224496.0,89.9071,90.8228,89.9071,90.736,224496.0
2021-07-16 09:40:00,94.17,94.52,93.96,94.5,51884.0,90.765,91.1023,90.5625,91.083,51884.0
2021-07-16 09:50:00,94.55,95.1,94.46,95.05,38192.0,91.1312,91.6613,91.0445,91.6131,38192.0
2021-07-16 10:00:00,94.95,95.63,94.81,95.63,58292.0,91.5168,92.1722,91.3818,92.1722,58292.0
2021-07-16 10:10:00,95.47,95.63,94.96,95.05,28784.0,92.0179,92.1722,91.5264,91.6131,28784.0
2021-07-16 10:20:00,95.14,95.21,94.77,95.1,27544.0,91.6999,91.7674,91.3433,91.6613,27544.0
2021-07-16 10:30:00,95.1,95.15,94.81,94.92,15100.0,91.6613,91.7095,91.3818,91.4878,15100.0
2021-07-16 10:40:00,94.94,95.05,94.88,94.93,13948.0,91.5071,91.6131,91.4493,91.4975,13948.0
2021-07-16 10:50:00,94.97,95.39,94.97,95.19,49856.0,91.536,91.9408,91.536,91.7481,49856.0
2021-07-16 11:00:00,95.27,95.45,94.88,95.08,14584.0,91.8252,91.9987,91.4493,91.6421,14584.0
2021-07-16 11:10:00,95.15,95.25,94.94,94.94,15676.0,91.7095,91.8059,91.5071,91.5071,15676.0
2021-07-16 11:20:00,94.91,94.92,94.73,94.73,13196.0,91.4782,91.4878,91.3047,91.3047,13196.0
2021-07-16 11:30:00,94.75,95.07,94.75,95.03,14376.0,91.324,91.6324,91.324,91.5939,14376.0
2021-07-16 11:40:00,95.07,95.15,95.04,95.08,6004.0,91.6324,91.7095,91.6035,91.6421,6004.0
2021-07-16 11:50:00,95.1,95.5,95.1,95.5,12400.0,91.6613,92.0469,91.6613,92.0469,12400.0
2021-07-16 12:00:00,95.48,95.75,95.47,95.72,20360.0,92.0276,92.2878,92.0179,92.2589,20360.0
2021-07-16 12:10:00,95.74,95.92,95.74,95.86,19560.0,92.2782,92.4517,92.2782,92.3938,19560.0
2021-07-16 12:20:00,95.88,95.96,95.83,95.84,20940.0,92.4131,92.4902,92.3649,92.3746,20940.0
2021-07-16 12:30:00,95.81,95.96,95.69,95.69,19860.0,92.3457,92.4902,92.23,92.23,19860.0
2021-07-16 12:40:00,95.76,95.96,95.76,95.81,22156.0,92.2975,92.4902,92.2975,92.3457,22156.0
2021-07-16 12:50:00,95.77,96.05,95.72,96.05,38324.0,92.3071,92.577,92.2589,92.577,38324.0
2021-07-16 13:00:00,96.0,96.14,95.95,96.07,13800.0,92.5288,92.6637,92.4806,92.5963,13800.0
2021-07-16 13:10:00,96.14,96.28,96.1,96.19,22740.0,92.6637,92.7987,92.6252,92.7119,22740.0
2021-07-16 13:20:00,96.31,96.32,96.08,96.1,22000.0,92.8276,92.8372,92.6059,92.6252,22000.0
2021-07-16 13:30:00,96.07,96.28,96.04,96.21,17732.0,92.5963,92.7987,92.5673,92.7312,17732.0
2021-07-16 13:40:00,96.2,96.59,96.14,96.48,35200.0,92.7216,93.0975,92.6637,92.9914,35200.0
2021-07-16 13:50:00,96.48,96.6,96.42,96.51,20148.0,92.9914,93.1071,92.9336,93.0203,20148.0
2021-07-16 14:00:00,96.44,96.64,96.36,96.6,36932.0,92.9529,93.1456,92.8758,93.1071,36932.0
2021-07-16 14:10:00,96.64,96.81,96.58,96.59,49496.0,93.1456,93.3095,93.0878,93.0975,49496.0
2021-07-16 14:20:00,96.62,96.69,96.55,96.59,30432.0,93.1264,93.1938,93.0589,93.0975,30432.0
2021-07-16 14:30:00,96.65,96.7,96.48,96.48,15300.0,93.1553,93.2035,92.9914,92.9914,15300.0
2021-07-16 14:40:00,96.51,96.57,96.2,96.26,52976.0,93.0203,93.0782,92.7216,92.7794,52976.0
2021-07-16 14:50:00,96.32,96.5,96.25,96.32,74524.0,92.8372,93.0107,92.7697,92.8372,74524.0
2021-07-16 15:00:00,96.33,96.44,96.16,96.42,35220.0,92.8469,92.9529,92.683,92.9336,35220.0
2021-07-16 15:10:00,96.39,96.77,96.39,96.73,54144.0,92.9047,93.2709,92.9047,93.2324,54144.0
2021-07-16 15:20:00,96.72,96.78,96.69,96.74,40316.0,93.2228,93.2806,93.1938,93.242,40316.0
2021-07-16 15:30:00,96.71,96.95,96.7,96.83,45636.0,93.2131,93.4444,93.2035,93.3288,45636.0
2021-07-16 15:40:00,96.87,96.97,96.74,96.74,54536.0,93.3673,93.4637,93.242,93.242,54536.0
2021-07-16 15:50:00,96.75,96.79,96.54,96.55,197432.0,93.2517,93.2902,93.0493,93.0589,197432.0
2021-07-19 09:30:00,95.75,96.8,95.75,96.13,107112.0,92.2878,93.2999,92.2878,92.6541,107112.0
2021-07-19 09:40:00,96.16,96.7,95.5,95.66,71124.0,92.683,93.2035,92.0469,92.2011,71124.0
2021-07-19 09:50:00,95.5,95.96,95.26,95.93,75952.0,92.0469,92.4902,91.8155,92.4613,75952.0
2021-07-19 10:00:00,96.07,96.07,95.29,95.39,47360.0,92.5963,92.5963,91.8445,91.9408,47360.0
2021-07-19 10:10:00,95.28,95.36,94.73,95.01,48092.0,91.8348,91.9119,91.3047,91.5746,48092.0
2021-07-19 10:20:00,94.85,95.0,94.61,94.94,61904.0,91.4204,91.5649,91.189,91.5071,61904.0
2021-07-19 10:30:00,94.89,94.91,94.49,94.75,25768.0,91.4589,91.4782,91.0734,91.324,25768.0
2021-07-19 10:40:00,94.79,94.98,94.72,94.97,26248.0,91.3625,91.5457,91.2951,91.536,26248.0
2021-07-19 10:50:00,95.04,95.2,94.84,95.19,36776.0,91.6035,91.7577,91.4107,91.7481,36776.0
2021-07-19 11:00:00,95.2,95.73,95.01,95.71,15828.0,91.7577,92.2685,91.5746,92.2493,15828.0
2021-07-19 11:10:00,95.78,95.78,95.5,95.54,14348.0,92.3167,92.3167,92.0469,92.0854,14348.0
2021-07-19 11:20:00,95.42,95.57,95.26,95.43,19096.0,91.9698,92.1143,91.8155,91.9794,19096.0
2021-07-19 11:30:00,95.54,95.71,95.31,95.31,14860.0,92.0854,92.2493,91.8637,91.8637,14860.0
2021-07-19 11:40:00,95.35,95.78,95.29,95.71,15200.0,91.9023,92.3167,91.8445,92.2493,15200.0
2021-07-19 11:50:00,95.75,96.09,95.72,95.88,18328.0,92.2878,92.6155,92.2589,92.4131,18328.0
2021-07-19 12:00:00,95.82,95.82,95.5,95.51,14800.0,92.3553,92.3553,92.0469,92.0565,14800.0
2021-07-19 12:10:00,95.45,95.52,95.35,95.35,12000.0,91.9987,92.0661,91.9023,91.9023,12000.0
2021-07-19 12:20:00,95.39,95.6,95.31,95.6,16820.0,91.9408,92.1432,91.8637,92.1432,16820.0
2021-07-19 12:30:00,95.6,95.6,95.46,95.49,16852.0,92.1432,92.1432,92.0083,92.0372,16852.0
2021-07-19 12:40:00,95.52,95.54,95.29,95.29,33416.0,92.0661,92.0854,91.8445,91.8445,33416.0
2021-07-19 12:50:00,95.33,95.5,95.32,95.4,15592.0,91.883,92.0469,91.8734,91.9505,15592.0
2021-07-19 13:00:00,95.35,95.45,95.29,95.29,15680.0,91.9023,91.9987,91.8445,91.8445,15680.0
2021-07-19 13:10:00,95.33,95.52,95.33,95.49,22124.0,91.883,92.0661,91.883,92.0372,22124.0
2021-07-19 13:20:00,95.41,95.49,95.17,95.17,13036.0,91.9601,92.0372,91.7288,91.7288,13036.0
2021-07-19 13:30:00,95.18,95.26,94.98,94.98,18980.0,91.7384,91.8155,91.5457,91.5457,18980.0
2021-07-19 13:40:00,95.01,95.01,94.83,94.91,14000.0,91.5746,91.5746,91.4011,91.4782,14000.0
2021-07-19 13:50:00,94.71,94.9,94.58,94.67,57524.0,91.2854,91.4686,91.1601,91.2469,57524.0
2021-07-19 14:00:00,94.74,94.88,94.63,94.66,19100.0,91.3143,91.4493,91.2083,91.2372,19100.0
2021-07-19 14:10:00,94.66,94.78,94.56,94.59,14856.0,91.2372,91.3529,91.1409,91.1698,14856.0
2021-07-19 14:20:00,94.63,94.63,94.3,94.36,18040.0,91.2083,91.2083,90.8903,90.9481,18040.0
2021-07-19 14:30:00,94.36,94.36,93.9,93.96,17120.0,90.9481,90.9481,90.5047,90.5625,17120.0
2021-07-19 14:40:00,93.96,94.05,93.94,94.01,14244.0,90.5625,90.6493,90.5433,90.6107,14244.0
2021-07-19 14:50:00,94.01,94.05,93.83,94.04,37656.0,90.6107,90.6493,90.4372,90.6397,37656.0
2021-07-19 15:00:00,93.88,94.1,93.88,94.03,35352.0,90.4854,90.6975,90.4854,90.63,35352.0
2021-07-19 15:10:00,93.99,94.11,93.91,93.96,20932.0,90.5915,90.7071,90.5144,90.5625,20932.0
2021-07-19 15:20:00,94.0,94.08,93.93,94.07,17996.0,90.6011,90.6782,90.5336,90.6686,17996.0
2021-07-19 15:30:00,94.05,94.16,93.93,94.14,35864.0,90.6493,90.7553,90.5336,90.736,35864.0
2021-07-19 15:40:00,94.1,94.46,94.1,94.38,69068.0,90.6975,91.0445,90.6975,90.9674,69068.0
2021-07-19 15:50:00,94.38,94.79,94.33,94.73,239872.0,90.9674,91.3625,90.9192,91.3047,239872.0
2021-07-20 09:30:00,94.76,95.77,94.61,95.49,41948.0,91.3336,92.3071,91.189,92.0372,41948.0
2021-07-20 09:40:00,95.35,95.48,94.84,95.22,17644.0,91.9023,92.0276,91.4107,91.777,17644.0
2021-07-20 09:50:00,95.3,95.88,95.26,95.74,12624.0,91.8541,92.4131,91.8155,92.2782,12624.0
2021-07-20 10:00:00,95.74,96.08,95.74,95.91,19492.0,92.2782,92.6059,92.2782,92.442,19492.0
2021-07-20 10:10:00,95.9,96.0,95.76,95.92,22912.0,92.4324,92.5288,92.2975,92.4517,22912.0
2021-07-20 10:20:00,95.95,96.39,95.89,96.19,17284.0,92.4806,92.9047,92.4228,92.7119,17284.0
2021-07-20 10:30:00,96.15,96.36,95.92,96.16,22712.0,92.6734,92.8758,92.4517,92.683,22712.0
2021-07-20 10:40:00,96.2,96.31,96.17,96.26,22304.0,92.7216,92.8276,92.6926,92.7794,22304.0
2021-07-20 10:50:00,96.25,96.51,96.18,96.27,19600.0,92.7697,93.0203,92.7023,92.789,19600.0
2021-07-20 11:00:00,96.28,96.68,96.14,96.6,25388.0,92.7987,93.1842,92.6637,93.1071,25388.0
2021-07-20 11:10:00,96.61,96.62,96.48,96.59,14908.0,93.1167,93.1264,92.9914,93.0975,14908.0
2021-07-20 11:20:00,96.72,96.85,96.67,96.7,26532.0,93.2228,93.3481,93.1746,93.2035,26532.0
2021-07-20 11:30:00,96.61,96.73,96.59,96.66,8664.0,93.1167,93.2324,93.0975,93.1649,8664.0
2021-07-20 11:40:00,96.67,97.04,96.67,96.99,5056.0,93.1746,93.5312,93.1746,93.483,5056.0
2021-07-20 11:50:00,97.01,97.18,97.01,97.15,18812.0,93.5023,93.6661,93.5023,93.6372,18812.0
2021-07-20 12:00:00,97.21,97.26,97.13,97.2,8276.0,93.695,93.7432,93.6179,93.6854,8276.0
2021-07-20 12:10:00,97.25,97.5,97.24,97.45,17404.0,93.7336,93.9745,93.7239,93.9264,17404.0
2021-07-20 12:20:00,97.37,97.44,97.23,97.42,28060.0,93.8492,93.9167,93.7143,93.8974,28060.0
2021-07-20 12:30:00,97.41,97.62,97.4,97.54,6236.0,93.8878,94.0902,93.8782,94.0131,6236.0
2021-07-20 12:40:00,97.51,97.65,97.42,97.65,11208.0,93.9842,94.1191,93.8974,94.1191,11208.0
2021-07-20 12:50:00,97.65,97.78,97.59,97.72,15404.0,94.1191,94.2444,94.0613,94.1866,15404.0
2021-07-20 13:00:00,97.65,97.73,97.4,97.54,13296.0,94.1191,94.1962,93.8782,94.0131,13296.0
2021-07-20 13:10:00,97.57,97.63,97.45,97.52,15764.0,94.042,94.0998,93.9264,93.9938,15764.0
2021-07-20 13:20:00,97.47,97.55,97.39,97.48,7200.0,93.9456,94.0227,93.8685,93.9553,7200.0
2021-07-20 13:30:00,97.48,97.68,97.43,97.58,17904.0,93.9553,94.148,93.9071,94.0517,17904.0
2021-07-20 13:40:00,97.6,97.61,97.36,97.36,12440.0,94.0709,94.0806,93.8396,93.8396,12440.0
2021-07-20 13:50:00,97.38,97.47,97.37,97.39,15632.0,93.8589,93.9456,93.8492,93.8685,15632.0
2021-07-20 14:00:00,97.41,97.6,97.34,97.51,27540.0,93.8878,94.0709,93.8203,93.9842,27540.0
2021-07-20 14:10:00,97.54,97.61,97.38,97.42,19040.0,94.0131,94.0806,93.8589,93.8974,19040.0
2021-07-20 14:20:00,97.44,97.54,97.44,97.48,10904.0,93.9167,94.0131,93.9167,93.9553,10904.0
2021-07-20 14:30:00,97.46,97.52,97.45,97.49,15724.0,93.936,93.9938,93.9264,93.9649,15724.0
2021-07-20 14:40:00,97.43,97.52,97.29,97.39,17052.0,93.9071,93.9938,93.7721,93.8685,17052.0
2021-07-20 14:50:00,97.4,97.44,97.24,97.29,18972.0,93.8782,93.9167,93.7239,93.7721,18972.0
2021-07-20 15:00:00,97.23,97.48,97.23,97.36,14376.0,93.7143,93.9553,93.7143,93.8396,14376.0
2021-07-20 15:10:00,97.4,97.52,97.37,97.44,17264.0,93.8782,93.9938,93.8492,93.9167,17264.0
2021-07-20 15:20:00,97.5,97.51,97.37,97.38,24628.0,93.9745,93.9842,93.8492,93.8589,24628.0
2021-07-20 15:30:00,97.39,97.49,97.32,97.43,36816.0,93.8685,93.9649,93.8011,93.9071,36816.0
2021-07-20 15:40:00,97.42,97.51,97.38,97.51,38396.0,93.8974,93.9842,93.8589,93.9842,38396.0
2021-07-20 15:50:00,97.48,97.61,97.29,97.29,153196.0,93.9553,94.0806,93.7721,93.7721,153196.0
2021-07-21 09:30:00,97.43,97.61,97.03,97.29,24864.0,93.9071,94.0806,93.5215,93.7721,24864.0
2021-07-21 09:40:00,97.28,97.61,97.28,97.61,27124.0,93.7625,94.0806,93.7625,94.0806,27124.0
2021-07-21 09:50:00,97.68,97.7,97.55,97.55,14936.0,94.148,94.1673,94.0227,94.0227,14936.0
2021-07-21 10:00:00,97.64,97.64,97.42,97.46,6800.0,94.1095,94.1095,93.8974,93.936,6800.0
2021-07-21 10:10:00,97.45,97.58,97.33,97.39,16400.0,93.9264,94.0517,93.8107,93.8685,16400.0
2021-07-21 10:20:00,97.27,97.36,97.16,97.16,8800.0,93.7529,93.8396,93.6468,93.6468,8800.0
2021-07-21 10:30:00,97.19,97.36,97.13,97.36,22308.0,93.6758,93.8396,93.6179,93.8396,22308.0
2021-07-21 10:40:00,97.35,97.38,97.27,97.35,10008.0,93.83,93.8589,93.7529,93.83,10008.0
2021-07-21 10:50:00,97.28,97.28,97.13,97.25,21712.0,93.7625,93.7625,93.6179,93.7336,21712.0
2021-07-21 11:00:00,97.25,97.39,97.25,97.31,9200.0,93.7336,93.8685,93.7336,93.7914,9200.0
2021-07-21 11:10:00,97.23,97.37,97.23,97.37,7600.0,93.7143,93.8492,93.7143,93.8492,7600.0
2021-07-21 11:20:00,97.41,97.5,97.39,97.41,8616.0,93.8878,93.9745,93.8685,93.8878,8616.0
2021-07-21 11:30:00,97.38,97.45,97.33,97.4,26216.0,93.8589,93.9264,93.8107,93.8782,26216.0
2021-07-21 11:40:00,97.4,97.58,97.4,97.56,15652.0,93.8782,94.0517,93.8782,94.0324,15652.0
2021-07-21 11:50:00,97.63,97.87,97.63,97.87,11080.0,94.0998,94.3312,94.0998,94.3312,11080.0
2021-07-21 12:00:00,97.82,97.84,97.81,97.81,4800.0,94.283,94.3023,94.2733,94.2733,4800.0
2021-07-21 12:10:00,97.76,97.76,97.67,97.7,3644.0,94.2251,94.2251,94.1384,94.1673,3644.0
2021-07-21 12:20:00,97.73,97.79,97.66,97.79,8804.0,94.1962,94.2541,94.1288,94.2541,8804.0
2021-07-21 12:30:00,97.8,97.82,97.73,97.82,4564.0,94.2637,94.283,94.1962,94.283,4564.0
2021-07-21 12:40:00,97.8,97.8,97.64,97.65,8800.0,94.2637,94.2637,94.1095,94.1191,8800.0
2021-07-21 12:50:00,97.7,97.78,97.68,97.75,10728.0,94.1673,94.2444,94.148,94.2155,10728.0
2021-07-21 13:00:00,97.71,97.85,97.69,97.85,8000.0,94.177,94.3119,94.1577,94.3119,8000.0
2021-07-21 13:10:00,97.81,97.85,97.73,97.73,8976.0,94.2733,94.3119,94.1962,94.1962,8976.0
2021-07-21 13:20:00,97.77,97.83,97.77,97.81,7772.0,94.2348,94.2926,94.2348,94.2733,7772.0
2021-07-21 13:30:00,97.81,97.84,97.78,97.84,5728.0,94.2733,94.3023,94.2444,94.3023,5728.0
2021-07-21 13:40:00,97.79,97.88,97.78,97.85,13160.0,94.2541,94.3408,94.2444,94.3119,13160.0
2021-07-21 13:50:00,97.9,98.0,97.9,97.93,11876.0,94.3601,94.4565,94.3601,94.389,11876.0
2021-07-21 14:00:00,97.92,97.98,97.89,97.98,10140.0,94.3794,94.4372,94.3504,94.4372,10140.0
2021-07-21 14:10:00,97.97,97.97,97.92,97.93,2800.0,94.4276,94.4276,94.3794,94.389,2800.0
2021-07-21 14:20:00,97.91,97.96,97.81,97.87,15360.0,94.3697,94.4179,94.2733,94.3312,15360.0
2021-07-21 14:30:00,97.91,97.96,97.91,97.96,2400.0,94.3697,94.4179,94.3697,94.4179,2400.0
2021-07-21 14:40:00,97.92,97.95,97.91,97.92,4800.0,94.3794,94.4083,94.3697,94.3794,4800.0
2021-07-21 14:50:00,97.9,97.98,97.85,97.85,10932.0,94.3601,94.4372,94.3119,94.3119,10932.0
2021-07-21 15:00:00,97.87,97.91,97.86,97.86,5600.0,94.3312,94.3697,94.3215,94.3215,5600.0
2021-07-21 15:10:00,97.85,97.89,97.8,97.85,18756.0,94.3119,94.3504,94.2637,94.3119,18756.0
2021-07-21 15:20:00,97.86,97.86,97.71,97.74,46668.0,94.3215,94.3215,94.177,94.2059,46668.0
2021-07-21 15:30:00,97.78,97.84,97.72,97.74,19128.0,94.2444,94.3023,94.1866,94.2059,19128.0
2021-07-21 15:40:00,97.75,97.8,97.71,97.78,24316.0,94.2155,94.2637,94.177,94.2444,24316.0
2021-07-21 15:50:00,97.75,98.11,97.66,98.04,80332.0,94.2155,94.5625,94.1288,94.495,80332.0
2021-07-22 09:30:00,98.14,98.14,97.37,97.69,18168.0,94.5914,94.5914,93.8492,94.1577,18168.0
2021-07-22 09:40:00,97.74,97.74,97.53,97.53,2400.0,94.2059,94.2059,94.0035,94.0035,2400.0
2021-07-22 09:50:00,97.49,97.49,97.31,97.44,27112.0,93.9649,93.9649,93.7914,93.9167,27112.0
2021-07-22 10:00:00,97.48,97.58,97.32,97.33,11720.0,93.9553,94.0517,93.8011,93.8107,11720.0
2021-07-22 10:10:00,97.39,97.8,97.39,97.8,10732.0,93.8685,94.2637,93.8685,94.2637,10732.0
2021-07-22 10:20:00,97.84,98.05,97.84,97.99,7328.0,94.3023,94.5047,94.3023,94.4468,7328.0
2021-07-22 10:30:00,97.98,98.02,97.89,97.93,5700.0,94.4372,94.4757,94.3504,94.389,5700.0
2021-07-22 10:40:00,97.9,98.02,97.84,97.87,7428.0,94.3601,94.4757,94.3023,94.3312,7428.0
2021-07-22 10:50:00,97.86,97.92,97.83,97.89,5200.0,94.3215,94.3794,94.2926,94.3504,5200.0
2021-07-22 11:00:00,97.72,97.72,97.55,97.61,11224.0,94.1866,94.1866,94.0227,94.0806,11224.0
2021-07-22 11:10:00,97.62,97.73,97.59,97.73,12400.0,94.0902,94.1962,94.0613,94.1962,12400.0
2021-07-22 11:20:00,97.77,97.77,97.67,97.71,5320.0,94.2348,94.2348,94.1384,94.177,5320.0
2021-07-22 11:30:00,97.73,97.74,97.66,97.67,4400.0,94.1962,94.2059,94.1288,94.1384,4400.0
2021-07-22 11:40:00,97.62,97.71,97.58,97.71,9200.0,94.0902,94.177,94.0517,94.177,9200.0
2021-07-22 11:50:00,97.63,97.71,97.6,97.66,6192.0,94.0998,94.177,94.0709,94.1288,6192.0
2021-07-22 12:00:00,97.65,97.67,97.6,97.61,4564.0,94.1191,94.1384,94.0709,94.0806,4564.0
2021-07-22 12:10:00,97.58,97.68,97.57,97.62,10800.0,94.0517,94.148,94.042,94.0902,10800.0
2021-07-22 12:20:00,97.58,97.67,97.52,97.67,6132.0,94.0517,94.1384,93.9938,94.1384,6132.0
2021-07-22 12:30:00,97.74,97.78,97.73,97.78,4956.0,94.2059,94.2444,94.1962,94.2444,4956.0
2021-07-22 12:40:00,97.77,97.8,97.65,97.73,9600.0,94.2348,94.2637,94.1191,94.1962,9600.0
2021-07-22 12:50:00,97.64,97.74,97.62,97.69,8800.0,94.1095,94.2059,94.0902,94.1577,8800.0
2021-07-22 13:00:00,97.72,97.78,97.67,97.71,5600.0,94.1866,94.2444,94.1384,94.177,5600.0
2021-07-22 13:10:00,97.72,97.73,97.6,97.66,10400.0,94.1866,94.1962,94.0709,94.1288,10400.0
2021-07-22 13:20:00,97.64,97.77,97.64,97.75,7600.0,94.1095,94.2348,94.1095,94.2155,7600.0
2021-07-22 13:30:00,97.73,97.94,97.71,97.81,41820.0,94.1962,94.3986,94.177,94.2733,41820.0
2021-07-22 13:40:00,97.79,97.79,97.7,97.73,6000.0,94.2541,94.2541,94.1673,94.1962,6000.0
2021-07-22 13:50:00,97.74,97.82,97.69,97.82,5200.0,94.2059,94.283,94.1577,94.283,5200.0
2021-07-22 14:00:00,97.85,97.92,97.81,97.81,2500.0,94.3119,94.3794,94.2733,94.2733,2500.0
2021-07-22 14:10:00,97.83,97.89,97.82,97.87,7616.0,94.2926,94.3504,94.283,94.3312,7616.0
2021-07-22 14:20:00,97.82,97.85,97.82,97.83,2400.0,94.283,94.3119,94.283,94.2926,2400.0
2021-07-22 14:30:00,97.76,97.84,97.76,97.82,4800.0,94.2251,94.3023,94.2251,94.283,4800.0
2021-07-22 14:40:00,97.76,97.76,97.7,97.7,3200.0,94.2251,94.2251,94.1673,94.1673,3200.0
2021-07-22 14:50:00,97.69,97.79,97.67,97.79,15900.0,94.1577,94.2541,94.1384,94.2541,15900.0
2021-07-22 15:00:00,97.8,97.81,97.75,97.75,4000.0,94.2637,94.2733,94.2155,94.2155,4000.0
2021-07-22 15:10:00,97.78,97.82,97.75,97.79,8400.0,94.2444,94.283,94.2155,94.2541,8400.0
2021-07-22 15:20:00,97.77,97.77,97.7,97.7,9200.0,94.2348,94.2348,94.1673,94.1673,9200.0
2021-07-22 15:30:00,97.69,97.74,97.65,97.7,36448.0,94.1577,94.2059,94.1191,94.1673,36448.0
2021-07-22 15:40:00,97.69,97.79,97.67,97.75,15600.0,94.1577,94.2541,94.1384,94.2155,15600.0
2021-07-22 15:50:00,97.73,97.83,97.69,97.77,51640.0,94.1962,94.2926,94.1577,94.2348,51640.0
2021-07-23 09:30:00,98.0,98.47,97.58,98.47,38100.0,94.4565,94.9095,94.0517,94.9095,38100.0
2021-07-23 09:40:00,98.23,98.23,97.92,98.0,23212.0,94.6782,94.6782,94.3794,94.4565,23212.0
2021-07-23 09:50:00,97.97,98.17,97.78,97.79,59076.0,94.4276,94.6203,94.2444,94.2541,59076.0
2021-07-23 10:00:00,97.81,97.96,97.73,97.96,6000.0,94.2733,94.4179,94.1962,94.4179,6000.0
2021-07-23 10:10:00,98.01,98.04,97.86,98.0,8164.0,94.4661,94.495,94.3215,94.4565,8164.0
2021-07-23 10:20:00,97.99,98.05,97.83,97.98,26400.0,94.4468,94.5047,94.2926,94.4372,26400.0
2021-07-23 10:30:00,98.0,98.05,97.68,97.77,14980.0,94.4565,94.5047,94.148,94.2348,14980.0
2021-07-23 10:40:00,97.84,97.88,97.83,97.87,3832.0,94.3023,94.3408,94.2926,94.3312,3832.0
2021-07-23 10:50:00,97.99,98.08,97.99,98.06,4000.0,94.4468,94.5336,94.4468,94.5143,4000.0
2021-07-23 11:00:00,98.15,98.25,98.11,98.22,5600.0,94.601,94.6974,94.5625,94.6685,5600.0
2021-07-23 11:10:00,98.31,98.36,98.29,98.32,3200.0,94.7553,94.8035,94.736,94.7649,3200.0
2021-07-23 11:20:00,98.36,98.39,98.34,98.35,4796.0,94.8035,94.8324,94.7842,94.7938,4796.0
2021-07-23 11:30:00,98.39,98.5,98.36,98.45,92940.0,94.8324,94.9384,94.8035,94.8902,92940.0
2021-07-23 11:40:00,98.58,98.64,98.39,98.64,8664.0,95.0155,95.0733,94.8324,95.0733,8664.0
2021-07-23 11:50:00,98.63,98.66,98.39,98.39,12400.0,95.0637,95.0926,94.8324,94.8324,12400.0
2021-07-23 12:00:00,98.46,98.48,98.39,98.39,9164.0,94.8998,94.9191,94.8324,94.8324,9164.0
2021-07-23 12:10:00,98.44,98.46,98.39,98.44,4400.0,94.8806,94.8998,94.8324,94.8806,4400.0
2021-07-23 12:20:00,98.39,98.44,98.39,98.44,12072.0,94.8324,94.8806,94.8324,94.8806,12072.0
2021-07-23 12:30:00,98.44,98.44,98.44,98.44,0.0,94.8806,94.8806,94.8806,94.8806,0.0
2021-07-23 12:40:00,98.44,98.48,98.44,98.48,1780.0,94.8806,94.9191,94.8806,94.9191,1780.0
2021-07-23 12:50:00,98.45,98.59,98.39,98.56,4800.0,94.8902,95.0251,94.8324,94.9962,4800.0
2021-07-23 13:00:00,98.58,98.73,98.52,98.66,8396.0,95.0155,95.1601,94.9577,95.0926,8396.0
2021-07-23 13:10:00,98.6,98.75,98.6,98.7,4248.0,95.0348,95.1794,95.0348,95.1312,4248.0
2021-07-23 13:20:00,98.7,98.74,98.64,98.65,5688.0,95.1312,95.1697,95.0733,95.083,5688.0
2021-07-23 13:30:00,98.58,98.69,98.53,98.69,4400.0,95.0155,95.1215,94.9673,95.1215,4400.0
2021-07-23 13:40:00,98.67,98.83,98.67,98.74,12100.0,95.1022,95.2565,95.1022,95.1697,12100.0
2021-07-23 13:50:00,98.71,98.72,98.6,98.6,46056.0,95.1408,95.1504,95.0348,95.0348,46056.0
2021-07-23 14:00:00,98.52,98.68,98.52,98.68,6236.0,94.9577,95.1119,94.9577,95.1119,6236.0
2021-07-23 14:10:00,98.71,98.71,98.55,98.6,19412.0,95.1408,95.1408,94.9866,95.0348,19412.0
2021-07-23 14:20:00,98.57,98.57,98.51,98.51,1600.0,95.0059,95.0059,94.948,94.948,1600.0
2021-07-23 14:30:00,98.53,98.64,98.5,98.64,9976.0,94.9673,95.0733,94.9384,95.0733,9976.0
2021-07-23 14:40:00,98.6,98.6,98.5,98.5,3232.0,95.0348,95.0348,94.9384,94.9384,3232.0
2021-07-23 14:50:00,98.54,98.54,98.46,98.48,19972.0,94.9769,94.9769,94.8998,94.9191,19972.0
2021-07-23 15:00:00,98.45,98.63,98.43,98.6,13412.0,94.8902,95.0637,94.8709,95.0348,13412.0
2021-07-23 15:10:00,98.68,98.69,98.58,98.69,9804.0,95.1119,95.1215,95.0155,95.1215,9804.0
2021-07-23 15:20:00,98.74,98.74,98.53,98.57,16956.0,95.1697,95.1697,94.9673,95.0059,16956.0
2021-07-23 15:30:00,98.58,98.84,98.58,98.82,11364.0,95.0155,95.2661,95.0155,95.2468,11364.0
2021-07-23 15:40:00,98.84,98.9,98.8,98.81,14564.0,95.2661,95.3239,95.2275,95.2372,14564.0
2021-07-23 15:50:00,98.83,98.96,98.79,98.81,59088.0,95.2565,95.3818,95.2179,95.2372,59088.0
2021-07-26 09:30:00,98.42,98.95,98.3,98.63,97492.0,94.8613,95.3721,94.7456,95.0637,97492.0
2021-07-26 09:40:00,98.71,98.73,98.03,98.17,81672.0,95.1408,95.1601,94.4854,94.6203,81672.0
2021-07-26 09:50:00,97.94,98.2,97.46,97.54,69752.0,94.3986,94.6492,93.936,94.0131,69752.0
2021-07-26 10:00:00,97.58,97.6,97.32,97.48,32104.0,94.0517,94.0709,93.8011,93.9553,32104.0
2021-07-26 10:10:00,97.47,97.47,97.26,97.36,10484.0,93.9456,93.9456,93.7432,93.8396,10484.0
2021-07-26 10:20:00,97.43,97.43,96.93,96.98,17832.0,93.9071,93.9071,93.4252,93.4734,17832.0
2021-07-26 10:30:00,96.88,97.0,96.63,96.9,23284.0,93.377,93.4926,93.136,93.3962,23284.0
2021-07-26 10:40:00,96.96,97.37,96.96,97.37,6340.0,93.4541,93.8492,93.4541,93.8492,6340.0
2021-07-26 10:50:00,97.31,97.42,97.05,97.1,33896.0,93.7914,93.8974,93.5408,93.589,33896.0
2021-07-26 11:00:00,97.18,97.25,96.99,97.21,12152.0,93.6661,93.7336,93.483,93.695,12152.0
2021-07-26 11:10:00,97.25,97.41,97.22,97.27,30500.0,93.7336,93.8878,93.7047,93.7529,30500.0
2021-07-26 11:20:00,97.22,97.42,97.22,97.42,5556.0,93.7047,93.8974,93.7047,93.8974,5556.0
2021-07-26 11:30:00,97.42,97.42,97.33,97.36,14432.0,93.8974,93.8974,93.8107,93.8396,14432.0
2021-07-26 11:40:00,97.31,97.36,97.18,97.27,17564.0,93.7914,93.8396,93.6661,93.7529,17564.0
2021-07-26 11:50:00,97.31,97.36,97.25,97.36,6388.0,93.7914,93.8396,93.7336,93.8396,6388.0
2021-07-26 12:00:00,97.3,97.32,97.22,97.25,5280.0,93.7818,93.8011,93.7047,93.7336,5280.0
2021-07-26 12:10:00,97.24,97.36,97.24,97.36,10700.0,93.7239,93.8396,93.7239,93.8396,10700.0
2021-07-26 12:20:00,97.35,97.35,97.24,97.24,6304.0,93.83,93.83,93.7239,93.7239,6304.0
2021-07-26 12:30:00,97.2,97.32,96.98,97.05,46996.0,93.6854,93.8011,93.4734,93.5408,46996.0
2021-07-26 12:40:00,97.08,97.16,96.98,97.06,14028.0,93.5697,93.6468,93.4734,93.5505,14028.0
2021-07-26 12:50:00,96.99,97.08,96.99,97.08,3600.0,93.483,93.5697,93.483,93.5697,3600.0
2021-07-26 13:00:00,97.01,97.03,96.9,97.03,4400.0,93.5023,93.5215,93.3962,93.5215,4400.0
2021-07-26 13:10:00,97.01,97.15,96.96,97.15,5200.0,93.5023,93.6372,93.4541,93.6372,5200.0
2021-07-26 13:20:00,97.22,97.22,97.02,97.02,4400.0,93.7047,93.7047,93.5119,93.5119,4400.0
2021-07-26 13:30:00,97.08,97.08,96.95,97.0,9156.0,93.5697,93.5697,93.4444,93.4926,9156.0
2021-07-26 13:40:00,97.02,97.16,97.01,97.13,6736.0,93.5119,93.6468,93.5023,93.6179,6736.0
2021-07-26 13:50:00,97.13,97.23,97.13,97.17,11220.0,93.6179,93.7143,93.6179,93.6565,11220.0
2021-07-26 14:00:00,97.23,97.25,97.16,97.25,3200.0,93.7143,93.7336,93.6468,93.7336,3200.0
2021-07-26 14:10:00,97.25,97.29,97.14,97.28,8540.0,93.7336,93.7721,93.6276,93.7625,8540.0
2021-07-26 14:20:00,97.31,97.35,97.23,97.28,14524.0,93.7914,93.83,93.7143,93.7625,14524.0
2021-07-26 14:30:00,97.29,97.29,97.22,97.25,4000.0,93.7721,93.7721,93.7047,93.7336,4000.0
2021-07-26 14:40:00,97.25,97.28,97.23,97.24,4824.0,93.7336,93.7625,93.7143,93.7239,4824.0
2021-07-26 14:50:00,97.26,97.5,97.16,97.5,80348.0,93.7432,93.9745,93.6468,93.9745,80348.0
2021-07-26 15:00:00,97.49,97.54,97.21,97.3,40484.0,93.9649,94.0131,93.695,93.7818,40484.0
2021-07-26 15:10:00,97.26,97.3,97.06,97.21,16652.0,93.7432,93.7818,93.5505,93.695,16652.0
2021-07-26 15:20:00,97.2,97.24,97.0,97.03,29964.0,93.6854,93.7239,93.4926,93.5215,29964.0
2021-07-26 15:30:00,97.03,97.3,96.98,97.22,23864.0,93.5215,93.7818,93.4734,93.7047,23864.0
2021-07-26 15:40:00,97.28,97.29,97.18,97.24,13188.0,93.7625,93.7721,93.6661,93.7239,13188.0
2021-07-26 15:50:00,97.18,97.39,97.17,97.2,83020.0,93.6661,93.8685,93.6565,93.6854,83020.0
2021-07-27 09:30:00,95.99,96.97,95.73,96.82,110124.0,92.5191,93.4637,92.2685,93.3191,110124.0
2021-07-27 09:40:00,96.75,97.17,96.75,97.13,6140.0,93.2517,93.6565,93.2517,93.6179,6140.0
2021-07-27 09:50:00,97.22,97.54,97.22,97.44,12612.0,93.7047,94.0131,93.7047,93.9167,12612.0
2021-07-27 10:00:00,97.36,97.76,97.34,97.55,23080.0,93.8396,94.2251,93.8203,94.0227,23080.0
2021-07-27 10:10:00,97.61,97.95,97.5,97.62,14748.0,94.0806,94.4083,93.9745,94.0902,14748.0
2021-07-27 10:20:00,97.74,98.12,97.74,98.03,11828.0,94.2059,94.5721,94.2059,94.4854,11828.0
2021-07-27 10:30:00,97.97,98.03,97.69,97.86,22848.0,94.4276,94.4854,94.1577,94.3215,22848.0
2021-07-27 10:40:00,97.85,97.91,97.63,97.63,4400.0,94.3119,94.3697,94.0998,94.0998,4400.0
2021-07-27 10:50:00,97.53,97.65,97.42,97.57,23892.0,94.0035,94.1191,93.8974,94.042,23892.0
2021-07-27 11:00:00,97.51,97.71,97.51,97.52,16356.0,93.9842,94.177,93.9842,93.9938,16356.0
2021-07-27 11:10:00,97.53,97.63,97.46,97.46,12800.0,94.0035,94.0998,93.936,93.936,12800.0
2021-07-27 11:20:00,97.4,97.42,97.02,97.19,24684.0,93.8782,93.8974,93.5119,93.6758,24684.0
2021-07-27 11:30:00,97.13,97.13,96.77,96.79,11224.0,93.6179,93.6179,93.2709,93.2902,11224.0
2021-07-27 11:40:00,96.72,96.95,96.7,96.95,10668.0,93.2228,93.4444,93.2035,93.4444,10668.0
2021-07-27 11:50:00,96.94,97.07,96.85,96.87,7264.0,93.4348,93.5601,93.3481,93.3673,7264.0
2021-07-27 12:00:00,96.83,96.83,96.43,96.58,8620.0,93.3288,93.3288,92.9432,93.0878,8620.0
2021-07-27 12:10:00,96.49,96.61,96.44,96.61,8036.0,93.0011,93.1167,92.9529,93.1167,8036.0
2021-07-27 12:20:00,96.67,96.79,96.66,96.76,3200.0,93.1746,93.2902,93.1649,93.2613,3200.0
2021-07-27 12:30:00,96.8,96.83,96.68,96.8,11328.0,93.2999,93.3288,93.1842,93.2999,11328.0
2021-07-27 12:40:00,96.84,96.84,96.69,96.69,6704.0,93.3384,93.3384,93.1938,93.1938,6704.0
2021-07-27 12:50:00,96.64,96.7,96.61,96.69,10012.0,93.1456,93.2035,93.1167,93.1938,10012.0
2021-07-27 13:00:00,96.72,96.73,96.59,96.59,5600.0,93.2228,93.2324,93.0975,93.0975,5600.0
2021-07-27 13:10:00,96.61,96.65,96.58,96.6,12000.0,93.1167,93.1553,93.0878,93.1071,12000.0
2021-07-27 13:20:00,96.66,96.88,96.64,96.88,16568.0,93.1649,93.377,93.1456,93.377,16568.0
2021-07-27 13:30:00,96.86,96.9,96.72,96.86,18172.0,93.3577,93.3962,93.2228,93.3577,18172.0
2021-07-27 13:40:00,96.93,96.99,96.84,96.84,17076.0,93.4252,93.483,93.3384,93.3384,17076.0
2021-07-27 13:50:00,96.79,96.81,96.64,96.64,10500.0,93.2902,93.3095,93.1456,93.1456,10500.0
2021-07-27 14:00:00,96.63,96.74,96.62,96.72,4400.0,93.136,93.242,93.1264,93.2228,4400.0
2021-07-27 14:10:00,96.75,96.89,96.71,96.89,10640.0,93.2517,93.3866,93.2131,93.3866,10640.0
2021-07-27 14:20:00,96.88,96.98,96.85,96.98,8500.0,93.377,93.4734,93.3481,93.4734,8500.0
2021-07-27 14:30:00,96.93,96.97,96.91,96.96,4000.0,93.4252,93.4637,93.4059,93.4541,4000.0
2021-07-27 14:40:00,96.94,97.14,96.94,97.14,7276.0,93.4348,93.6276,93.4348,93.6276,7276.0
2021-07-27 14:50:00,97.01,97.11,97.01,97.05,8800.0,93.5023,93.5987,93.5023,93.5408,8800.0
2021-07-27 15:00:00,97.09,97.11,97.05,97.07,7200.0,93.5794,93.5987,93.5408,93.5601,7200.0
2021-07-27 15:10:00,97.05,97.05,96.99,97.02,5292.0,93.5408,93.5408,93.483,93.5119,5292.0
2021-07-27 15:20:00,97.04,97.14,97.04,97.1,6640.0,93.5312,93.6276,93.5312,93.589,6640.0
2021-07-27 15:30:00,97.1,97.15,97.05,97.14,19384.0,93.589,93.6372,93.5408,93.6276,19384.0
2021-07-27 15:40:00,97.12,97.28,97.07,97.28,16828.0,93.6083,93.7625,93.5601,93.7625,16828.0
2021-07-27 15:50:00,97.25,97.37,97.19,97.21,92160.0,93.7336,93.8492,93.6758,93.695,92160.0
2021-07-28 09:30:00,97.75,98.0,97.54,97.97,35936.0,94.2155,94.4565,94.0131,94.4276,35936.0
2021-07-28 09:40:00,97.98,98.04,97.7,97.81,11192.0,94.4372,94.495,94.1673,94.2733,11192.0
2021-07-28 09:50:00,97.87,97.87,97.48,97.55,13696.0,94.3312,94.3312,93.9553,94.0227,13696.0
2021-07-28 10:00:00,97.78,97.78,97.53,97.63,8292.0,94.2444,94.2444,94.0035,94.0998,8292.0
2021-07-28 10:10:00,97.6,97.63,97.29,97.33,3712.0,94.0709,94.0998,93.7721,93.8107,3712.0
2021-07-28 10:20:00,97.44,97.59,97.34,97.59,10520.0,93.9167,94.0613,93.8203,94.0613,10520.0
2021-07-28 10:30:00,97.73,97.89,97.58,97.81,16180.0,94.1962,94.3504,94.0517,94.2733,16180.0
2021-07-28 10:40:00,97.68,97.73,97.51,97.58,8544.0,94.148,94.1962,93.9842,94.0517,8544.0
2021-07-28 10:50:00,97.63,97.95,97.63,97.9,12348.0,94.0998,94.4083,94.0998,94.3601,12348.0
2021-07-28 11:00:00,97.9,98.14,97.87,98.11,10728.0,94.3601,94.5914,94.3312,94.5625,10728.0
2021-07-28 11:10:00,98.14,98.18,97.86,97.95,17904.0,94.5914,94.63,94.3215,94.4083,17904.0
2021-07-28 11:20:00,97.98,98.05,97.81,97.84,6932.0,94.4372,94.5047,94.2733,94.3023,6932.0
2021-07-28 11:30:00,97.85,98.17,97.85,98.11,11892.0,94.3119,94.6203,94.3119,94.5625,11892.0
2021-07-28 11:40:00,98.05,98.14,98.04,98.12,8648.0,94.5047,94.5914,94.495,94.5721,8648.0
2021-07-28 11:50:00,98.12,98.21,98.08,98.17,9812.0,94.5721,94.6589,94.5336,94.6203,9812.0
2021-07-28 12:00:00,98.27,98.27,98.13,98.13,18424.0,94.7167,94.7167,94.5818,94.5818,18424.0
2021-07-28 12:10:00,98.11,98.11,97.64,97.73,45040.0,94.5625,94.5625,94.1095,94.1962,45040.0
2021-07-28 12:20:00,97.77,97.84,97.77,97.83,5928.0,94.2348,94.3023,94.2348,94.2926,5928.0
2021-07-28 12:30:00,97.81,97.81,97.65,97.71,10192.0,94.2733,94.2733,94.1191,94.177,10192.0
2021-07-28 12:40:00,97.7,97.86,97.68,97.84,6400.0,94.1673,94.3215,94.148,94.3023,6400.0
2021-07-28 12:50:00,97.84,97.89,97.8,97.89,3236.0,94.3023,94.3504,94.2637,94.3504,3236.0
2021-07-28 13:00:00,97.85,97.85,97.55,97.56,7916.0,94.3119,94.3119,94.0227,94.0324,7916.0
2021-07-28 13:10:00,97.63,97.82,97.63,97.7,8036.0,94.0998,94.283,94.0998,94.1673,8036.0
2021-07-28 13:20:00,97.7,97.74,97.54,97.58,7568.0,94.1673,94.2059,94.0131,94.0517,7568.0
2021-07-28 13:30:00,97.52,97.64,97.49,97.6,5200.0,93.9938,94.1095,93.9649,94.0709,5200.0
2021-07-28 13:40:00,97.65,97.8,97.65,97.76,6800.0,94.1191,94.2637,94.1191,94.2251,6800.0
2021-07-28 13:50:00,97.79,97.82,97.55,97.55,9232.0,94.2541,94.283,94.0227,94.0227,9232.0
2021-07-28 14:00:00,97.55,97.91,97.52,97.87,8964.0,94.0227,94.3697,93.9938,94.3312,8964.0
2021-07-28 14:10:00,97.9,98.07,97.86,98.05,20136.0,94.3601,94.5239,94.3215,94.5047,20136.0
2021-07-28 14:20:00,97.93,98.12,97.93,98.07,8612.0,94.389,94.5721,94.389,94.5239,8612.0
2021-07-28 14:30:00,98.08,98.27,98.07,98.26,9600.0,94.5336,94.7167,94.5239,94.7071,9600.0
2021-07-28 14:40:00,98.31,98.31,98.09,98.29,17580.0,94.7553,94.7553,94.5432,94.736,17580.0
2021-07-28 14:50:00,98.33,98.35,98.16,98.23,15100.0,94.7745,94.7938,94.6107,94.6782,15100.0
2021-07-28 15:00:00,98.31,98.36,97.97,98.06,28188.0,94.7553,94.8035,94.4276,94.5143,28188.0
2021-07-28 15:10:00,98.02,98.11,98.0,98.08,10272.0,94.4757,94.5625,94.4565,94.5336,10272.0
2021-07-28 15:20:00,98.01,98.01,97.88,97.95,11136.0,94.4661,94.4661,94.3408,94.4083,11136.0
2021-07-28 15:30:00,97.97,98.04,97.86,97.94,20004.0,94.4276,94.495,94.3215,94.3986,20004.0
2021-07-28 15:40:00,97.88,97.95,97.82,97.87,16488.0,94.3408,94.4083,94.283,94.3312,16488.0
2021-07-28 15:50:00,97.86,97.86,97.58,97.59,75644.0,94.3215,94.3215,94.0517,94.0613,75644.0
2021-07-29 09:30:00,98.42,98.74,97.7,98.31,39432.0,94.8613,95.1697,94.1673,94.7553,39432.0
2021-07-29 09:40:00,98.32,98.5,98.22,98.43,12960.0,94.7649,94.9384,94.6685,94.8709,12960.0
2021-07-29 09:50:00,98.44,98.88,98.2,98.87,33960.0,94.8806,95.3046,94.6492,95.295,33960.0
2021-07-29 10:00:00,98.81,98.85,98.67,98.8,24944.0,95.2372,95.2757,95.1022,95.2275,24944.0
2021-07-29 10:10:00,98.77,98.85,98.45,98.76,68604.0,95.1986,95.2757,94.8902,95.189,68604.0
2021-07-29 10:20:00,98.82,99.04,98.8,98.87,30584.0,95.2468,95.4589,95.2275,95.295,30584.0
2021-07-29 10:30:00,98.86,99.1,98.73,98.95,21332.0,95.2854,95.5167,95.1601,95.3721,21332.0
2021-07-29 10:40:00,99.09,99.1,98.74,98.78,14248.0,95.5071,95.5167,95.1697,95.2083,14248.0
2021-07-29 10:50:00,98.71,98.74,98.61,98.62,15616.0,95.1408,95.1697,95.0444,95.0541,15616.0
2021-07-29 11:00:00,98.65,98.69,98.46,98.49,42388.0,95.083,95.1215,94.8998,94.9288,42388.0
2021-07-29 11:10:00,98.51,98.54,98.37,98.41,24456.0,94.948,94.9769,94.8131,94.8516,24456.0
2021-07-29 11:20:00,98.42,98.42,98.27,98.31,21252.0,94.8613,94.8613,94.7167,94.7553,21252.0
2021-07-29 11:30:00,98.34,98.38,97.84,98.17,101616.0,94.7842,94.8227,94.3023,94.6203,101616.0
2021-07-29 11:40:00,98.17,98.56,98.17,98.48,22532.0,94.6203,94.9962,94.6203,94.9191,22532.0
2021-07-29 11:50:00,98.47,98.54,98.35,98.43,17612.0,94.9095,94.9769,94.7938,94.8709,17612.0
2021-07-29 12:00:00,98.33,98.55,98.33,98.55,9720.0,94.7745,94.9866,94.7745,94.9866,9720.0
2021-07-29 12:10:00,98.5,98.6,98.48,98.54,9600.0,94.9384,95.0348,94.9191,94.9769,9600.0
2021-07-29 12:20:00,98.58,98.64,98.58,98.61,7600.0,95.0155,95.0733,95.0155,95.0444,7600.0
2021-07-29 12:30:00,98.59,98.62,98.52,98.52,11600.0,95.0251,95.0541,94.9577,94.9577,11600.0
2021-07-29 12:40:00,98.52,98.54,98.41,98.53,10000.0,94.9577,94.9769,94.8516,94.9673,10000.0
2021-07-29 12:50:00,98.54,98.57,98.49,98.51,8400.0,94.9769,95.0059,94.9288,94.948,8400.0
2021-07-29 13:00:00,98.52,98.55,98.45,98.47,11300.0,94.9577,94.9866,94.8902,94.9095,11300.0
2021-07-29 13:10:00,98.52,98.56,98.38,98.38,13200.0,94.9577,94.9962,94.8227,94.8227,13200.0
2021-07-29 13:20:00,98.35,98.51,98.34,98.5,6552.0,94.7938,94.948,94.7842,94.9384,6552.0
2021-07-29 13:30:00,98.47,98.5,98.39,98.45,10544.0,94.9095,94.9384,94.8324,94.8902,10544.0
2021-07-29 13:40:00,98.47,98.53,98.38,98.5,11996.0,94.9095,94.9673,94.8227,94.9384,11996.0
2021-07-29 13:50:00,98.51,98.51,98.38,98.39,9960.0,94.948,94.948,94.8227,94.8324,9960.0
2021-07-29 14:00:00,98.39,98.6,98.39,98.57,9868.0,94.8324,95.0348,94.8324,95.0059,9868.0
2021-07-29 14:10:00,98.58,98.69,98.58,98.64,10800.0,95.0155,95.1215,95.0155,95.0733,10800.0
2021-07-29 14:20:00,98.61,98.61,98.44,98.5,8000.0,95.0444,95.0444,94.8806,94.9384,8000.0
2021-07-29 14:30:00,98.55,98.55,98.38,98.38,11548.0,94.9866,94.9866,94.8227,94.8227,11548.0
2021-07-29 14:40:00,98.35,98.53,98.35,98.49,12272.0,94.7938,94.9673,94.7938,94.9288,12272.0
2021-07-29 14:50:00,98.47,98.52,98.41,98.52,11352.0,94.9095,94.9577,94.8516,94.9577,11352.0
2021-07-29 15:00:00,98.52,98.52,98.39,98.48,15844.0,94.9577,94.9577,94.8324,94.9191,15844.0
2021-07-29 15:10:00,98.5,98.54,98.43,98.49,16424.0,94.9384,94.9769,94.8709,94.9288,16424.0
2021-07-29 15:20:00,98.47,98.57,98.42,98.52,15312.0,94.9095,95.0059,94.8613,94.9577,15312.0
2021-07-29 15:30:00,98.52,98.52,98.41,98.49,18480.0,94.9577,94.9577,94.8516,94.9288,18480.0
2021-07-29 15:40:00,98.49,98.57,98.42,98.43,33632.0,94.9288,95.0059,94.8613,94.8709,33632.0
2021-07-29 15:50:00,98.41,98.42,98.28,98.3,86244.0,94.8516,94.8613,94.7263,94.7456,86244.0
2021-07-30 09:30:00,97.91,98.5,97.76,98.38,36264.0,94.3697,94.9384,94.2251,94.8227,36264.0
2021-07-30 09:40:00,98.47,98.56,98.27,98.31,15752.0,94.9095,94.9962,94.7167,94.7553,15752.0
2021-07-30 09:50:00,98.31,98.46,98.06,98.38,13200.0,94.7553,94.8998,94.5143,94.8227,13200.0
2021-07-30 10:00:00,98.27,98.51,98.22,98.51,12000.0,94.7167,94.948,94.6685,94.948,12000.0
2021-07-30 10:10:00,98.51,98.64,98.32,98.32,9192.0,94.948,95.0733,94.7649,94.7649,9192.0
2021-07-30 10:20:00,98.35,98.4,98.09,98.09,20344.0,94.7938,94.842,94.5432,94.5432,20344.0
2021-07-30 10:30:00,98.04,98.31,98.04,98.31,8328.0,94.495,94.7553,94.495,94.7553,8328.0
2021-07-30 10:40:00,98.38,98.38,98.16,98.16,14844.0,94.8227,94.8227,94.6107,94.6107,14844.0
2021-07-30 10:50:00,98.23,98.23,98.08,98.08,8400.0,94.6782,94.6782,94.5336,94.5336,8400.0
2021-07-30 11:00:00,98.02,98.41,97.89,98.41,17276.0,94.4757,94.8516,94.3504,94.8516,17276.0
2021-07-30 11:10:00,98.47,98.47,98.29,98.3,5600.0,94.9095,94.9095,94.736,94.7456,5600.0
2021-07-30 11:20:00,98.33,98.41,98.23,98.41,11164.0,94.7745,94.8516,94.6782,94.8516,11164.0
2021-07-30 11:30:00,98.38,98.44,98.32,98.32,7276.0,94.8227,94.8806,94.7649,94.7649,7276.0
2021-07-30 11:40:00,98.3,98.38,98.29,98.33,8000.0,94.7456,94.8227,94.736,94.7745,8000.0
2021-07-30 11:50:00,98.2,98.3,98.18,98.3,7504.0,94.6492,94.7456,94.63,94.7456,7504.0
2021-07-30 12:00:00,98.37,98.42,98.29,98.32,11236.0,94.8131,94.8613,94.736,94.7649,11236.0
2021-07-30 12:10:00,98.3,98.37,98.28,98.28,8856.0,94.7456,94.8131,94.7263,94.7263,8856.0
2021-07-30 12:20:00,98.38,98.45,98.34,98.37,21032.0,94.8227,94.8902,94.7842,94.8131,21032.0
2021-07-30 12:30:00,98.39,98.46,98.37,98.42,9308.0,94.8324,94.8998,94.8131,94.8613,9308.0
2021-07-30 12:40:00,98.42,98.42,98.36,98.37,5656.0,94.8613,94.8613,94.8035,94.8131,5656.0
2021-07-30 12:50:00,98.35,98.42,98.35,98.41,12508.0,94.7938,94.8613,94.7938,94.8516,12508.0
2021-07-30 13:00:00,98.38,98.38,98.3,98.38,3200.0,94.8227,94.8227,94.7456,94.8227,3200.0
2021-07-30 13:10:00,98.38,98.41,98.32,98.36,22104.0,94.8227,94.8516,94.7649,94.8035,22104.0
2021-07-30 13:20:00,98.35,98.44,98.34,98.44,9756.0,94.7938,94.8806,94.7842,94.8806,9756.0
2021-07-30 13:30:00,98.47,98.6,98.47,98.58,8828.0,94.9095,95.0348,94.9095,95.0155,8828.0
2021-07-30 13:40:00,98.58,98.61,98.51,98.57,8800.0,95.0155,95.0444,94.948,95.0059,8800.0
2021-07-30 13:50:00,98.59,98.59,98.54,98.54,3192.0,95.0251,95.0251,94.9769,94.9769,3192.0
2021-07-30 14:00:00,98.52,98.52,98.44,98.46,14968.0,94.9577,94.9577,94.8806,94.8998,14968.0
2021-07-30 14:10:00,98.45,98.45,98.37,98.4,4400.0,94.8902,94.8902,94.8131,94.842,4400.0
2021-07-30 14:20:00,98.42,98.46,98.29,98.3,10024.0,94.8613,94.8998,94.736,94.7456,10024.0
2021-07-30 14:30:00,98.3,98.34,98.27,98.27,13340.0,94.7456,94.7842,94.7167,94.7167,13340.0
2021-07-30 14:40:00,98.28,98.39,98.26,98.39,9920.0,94.7263,94.8324,94.7071,94.8324,9920.0
2021-07-30 14:50:00,98.4,98.42,98.33,98.33,8000.0,94.842,94.8613,94.7745,94.7745,8000.0
2021-07-30 15:00:00,98.48,98.58,98.48,98.49,8400.0,94.9191,95.0155,94.9191,94.9288,8400.0
2021-07-30 15:10:00,98.5,98.57,98.44,98.48,21084.0,94.9384,95.0059,94.8806,94.9191,21084.0
2021-07-30 15:20:00,98.5,98.64,98.42,98.61,14824.0,94.9384,95.0733,94.8613,95.0444,14824.0
2021-07-30 15:30:00,98.62,98.71,98.54,98.56,25380.0,95.0541,95.1408,94.9769,94.9962,25380.0
2021-07-30 15:40:00,98.59,98.59,98.36,98.44,35776.0,95.0251,95.0251,94.8035,94.8806,35776.0
2021-07-30 15:50:00,98.48,98.61,98.44,98.54,90328.0,94.9191,95.0444,94.8806,94.9769,90328.0
2021-08-02 09:30:00,98.67,99.07,98.17,98.4,58608.0,95.1022,95.4878,94.6203,94.842,58608.0
2021-08-02 09:40:00,98.84,98.99,98.55,98.63,17836.0,95.2661,95.4107,94.9866,95.0637,17836.0
2021-08-02 09:50:00,98.64,98.75,98.64,98.74,6500.0,95.0733,95.1794,95.0733,95.1697,6500.0
2021-08-02 10:00:00,98.58,98.67,97.82,98.25,17328.0,95.0155,95.1022,94.283,94.6974,17328.0
2021-08-02 10:10:00,98.49,98.66,98.49,98.62,11360.0,94.9288,95.0926,94.9288,95.0541,11360.0
2021-08-02 10:20:00,98.67,98.75,98.61,98.69,16568.0,95.1022,95.1794,95.0444,95.1215,16568.0
2021-08-02 10:30:00,98.71,98.8,98.65,98.65,4956.0,95.1408,95.2275,95.083,95.083,4956.0
2021-08-02 10:40:00,98.64,98.78,98.59,98.68,8764.0,95.0733,95.2083,95.0251,95.1119,8764.0
2021-08-02 10:50:00,98.67,98.67,98.59,98.64,3284.0,95.1022,95.1022,95.0251,95.0733,3284.0
2021-08-02 11:00:00,98.59,98.78,98.59,98.74,12684.0,95.0251,95.2083,95.0251,95.1697,12684.0
2021-08-02 11:10:00,98.77,98.87,98.65,98.65,9292.0,95.1986,95.295,95.083,95.083,9292.0
2021-08-02 11:20:00,98.57,98.7,98.57,98.65,4400.0,95.0059,95.1312,95.0059,95.083,4400.0
2021-08-02 11:30:00,98.69,98.69,98.55,98.57,19432.0,95.1215,95.1215,94.9866,95.0059,19432.0
2021-08-02 11:40:00,98.45,98.45,98.33,98.33,3200.0,94.8902,94.8902,94.7745,94.7745,3200.0
2021-08-02 11:50:00,98.33,98.38,98.2,98.2,3200.0,94.7745,94.8227,94.6492,94.6492,3200.0
2021-08-02 12:00:00,98.22,98.24,98.11,98.11,4512.0,94.6685,94.6878,94.5625,94.5625,4512.0
2021-08-02 12:10:00,98.13,98.27,98.06,98.06,5164.0,94.5818,94.7167,94.5143,94.5143,5164.0
2021-08-02 12:20:00,98.1,98.1,98.01,98.03,7200.0,94.5529,94.5529,94.4661,94.4854,7200.0
2021-08-02 12:30:00,98.15,98.15,98.15,98.15,400.0,94.601,94.601,94.601,94.601,400.0
2021-08-02 12:40:00,98.13,98.21,98.01,98.03,7816.0,94.5818,94.6589,94.4661,94.4854,7816.0
2021-08-02 12:50:00,98.01,98.2,98.01,98.11,6400.0,94.4661,94.6492,94.4661,94.5625,6400.0
2021-08-02 13:00:00,98.28,98.32,98.15,98.27,31100.0,94.7263,94.7649,94.601,94.7167,31100.0
2021-08-02 13:10:00,98.29,98.35,98.13,98.2,5200.0,94.736,94.7938,94.5818,94.6492,5200.0
2021-08-02 13:20:00,98.3,98.35,98.25,98.35,6560.0,94.7456,94.7938,94.6974,94.7938,6560.0
2021-08-02 13:30:00,98.39,98.39,98.16,98.22,5168.0,94.8324,94.8324,94.6107,94.6685,5168.0
2021-08-02 13:40:00,98.21,98.31,98.21,98.26,7212.0,94.6589,94.7553,94.6589,94.7071,7212.0
2021-08-02 13:50:00,98.24,98.3,98.19,98.21,10112.0,94.6878,94.7456,94.6396,94.6589,10112.0
2021-08-02 14:00:00,98.21,98.24,98.06,98.06,22256.0,94.6589,94.6878,94.5143,94.5143,22256.0
2021-08-02 14:10:00,98.09,98.24,98.07,98.07,14636.0,94.5432,94.6878,94.5239,94.5239,14636.0
2021-08-02 14:20:00,98.1,98.11,97.98,97.99,9220.0,94.5529,94.5625,94.4372,94.4468,9220.0
2021-08-02 14:30:00,97.96,98.0,97.88,97.95,13564.0,94.4179,94.4565,94.3408,94.4083,13564.0
2021-08-02 14:40:00,97.92,97.92,97.64,97.69,24388.0,94.3794,94.3794,94.1095,94.1577,24388.0
2021-08-02 14:50:00,97.74,97.76,97.61,97.64,18124.0,94.2059,94.2251,94.0806,94.1095,18124.0
2021-08-02 15:00:00,97.64,97.65,97.52,97.54,21232.0,94.1095,94.1191,93.9938,94.0131,21232.0
2021-08-02 15:10:00,97.53,97.61,97.49,97.58,17264.0,94.0035,94.0806,93.9649,94.0517,17264.0
2021-08-02 15:20:00,97.56,97.57,97.41,97.47,20932.0,94.0324,94.042,93.8878,93.9456,20932.0
2021-08-02 15:30:00,97.45,97.57,97.43,97.43,36120.0,93.9264,94.042,93.9071,93.9071,36120.0
2021-08-02 15:40:00,97.44,97.45,97.22,97.22,45624.0,93.9167,93.9264,93.7047,93.7047,45624.0
2021-08-02 15:50:00,97.19,97.39,97.16,97.35,69700.0,93.6758,93.8685,93.6468,93.83,69700.0
2021-08-03 09:30:00,97.63,97.63,97.17,97.17,41088.0,94.0998,94.0998,93.6565,93.6565,41088.0
2021-08-03 09:40:00,97.17,97.17,96.55,96.95,11160.0,93.6565,93.6565,93.0589,93.4444,11160.0
2021-08-03 09:50:00,96.69,96.98,96.6,96.69,18400.0,93.1938,93.4734,93.1071,93.1938,18400.0
2021-08-03 10:00:00,96.7,96.98,96.7,96.83,30924.0,93.2035,93.4734,93.2035,93.3288,30924.0
2021-08-03 10:10:00,96.76,96.77,96.55,96.74,46544.0,93.2613,93.2709,93.0589,93.242,46544.0
2021-08-03 10:20:00,96.81,97.14,96.78,97.14,32168.0,93.3095,93.6276,93.2806,93.6276,32168.0
2021-08-03 10:30:00,97.25,97.39,97.17,97.39,16756.0,93.7336,93.8685,93.6565,93.8685,16756.0
2021-08-03 10:40:00,97.33,97.44,97.33,97.41,14364.0,93.8107,93.9167,93.8107,93.8878,14364.0
2021-08-03 10:50:00,97.48,97.6,97.4,97.46,26600.0,93.9553,94.0709,93.8782,93.936,26600.0
2021-08-03 11:00:00,97.41,97.41,97.23,97.33,101704.0,93.8878,93.8878,93.7143,93.8107,101704.0
2021-08-03 11:10:00,97.35,97.42,97.11,97.11,47260.0,93.83,93.8974,93.5987,93.5987,47260.0
2021-08-03 11:20:00,97.14,97.27,97.06,97.27,13888.0,93.6276,93.7529,93.5505,93.7529,13888.0
2021-08-03 11:30:00,97.32,97.54,97.32,97.39,20764.0,93.8011,94.0131,93.8011,93.8685,20764.0
2021-08-03 11:40:00,97.41,97.62,97.31,97.55,51316.0,93.8878,94.0902,93.7914,94.0227,51316.0
2021-08-03 11:50:00,97.68,97.84,97.64,97.74,18400.0,94.148,94.3023,94.1095,94.2059,18400.0
2021-08-03 12:00:00,97.73,97.77,97.67,97.68,9600.0,94.1962,94.2348,94.1384,94.148,9600.0
2021-08-03 12:10:00,97.64,97.66,97.43,97.5,50684.0,94.1095,94.1288,93.9071,93.9745,50684.0
2021-08-03 12:20:00,97.46,97.57,97.46,97.49,10000.0,93.936,94.042,93.936,93.9649,10000.0
2021-08-03 12:30:00,97.46,97.54,97.44,97.47,10024.0,93.936,94.0131,93.9167,93.9456,10024.0
2021-08-03 12:40:00,97.46,97.51,97.38,97.45,9720.0,93.936,93.9842,93.8589,93.9264,9720.0
2021-08-03 12:50:00,97.44,97.49,97.43,97.47,6132.0,93.9167,93.9649,93.9071,93.9456,6132.0
2021-08-03 13:00:00,97.53,97.64,97.42,97.63,19404.0,94.0035,94.1095,93.8974,94.0998,19404.0
2021-08-03 13:10:00,97.63,97.67,97.58,97.6,18572.0,94.0998,94.1384,94.0517,94.0709,18572.0
2021-08-03 13:20:00,97.58,97.75,97.52,97.53,32824.0,94.0517,94.2155,93.9938,94.0035,32824.0
2021-08-03 13:30:00,97.53,97.72,97.51,97.7,54112.0,94.0035,94.1866,93.9842,94.1673,54112.0
2021-08-03 13:40:00,97.7,97.7,97.54,97.54,32852.0,94.1673,94.1673,94.0131,94.0131,32852.0
2021-08-03 13:50:00,97.57,97.66,97.56,97.58,32852.0,94.042,94.1288,94.0324,94.0517,32852.0
2021-08-03 14:00:00,97.57,97.74,97.52,97.58,96284.0,94.042,94.2059,93.9938,94.0517,96284.0
2021-08-03 14:10:00,97.56,97.74,97.51,97.57,126300.0,94.0324,94.2059,93.9842,94.042,126300.0
2021-08-03 14:20:00,97.62,97.7,97.51,97.51,41804.0,94.0902,94.1673,93.9842,93.9842,41804.0
2021-08-03 14:30:00,97.58,97.6,97.54,97.57,55632.0,94.0517,94.0709,94.0131,94.042,55632.0
2021-08-03 14:40:00,97.56,97.69,97.52,97.69,46144.0,94.0324,94.1577,93.9938,94.1577,46144.0
2021-08-03 14:50:00,97.71,97.75,97.54,97.64,138200.0,94.177,94.2155,94.0131,94.1095,138200.0
2021-08-03 15:00:00,97.66,97.75,97.61,97.63,59368.0,94.1288,94.2155,94.0806,94.0998,59368.0
2021-08-03 15:10:00,97.63,97.66,97.6,97.64,69808.0,94.0998,94.1288,94.0709,94.1095,69808.0
2021-08-03 15:20:00,97.64,97.75,97.58,97.63,94252.0,94.1095,94.2155,94.0517,94.0998,94252.0
2021-08-03 15:30:00,97.63,97.75,97.55,97.58,152176.0,94.0998,94.2155,94.0227,94.0517,152176.0
2021-08-03 15:40:00,97.63,97.63,97.5,97.58,140068.0,94.0998,94.0998,93.9745,94.0517,140068.0
2021-08-03 15:50:00,97.61,97.75,97.53,97.54,309896.0,94.0806,94.2155,94.0035,94.0131,309896.0
2021-08-04 09:30:00,97.37,97.6,97.0,97.2,23956.0,93.8492,94.0709,93.4926,93.6854,23956.0
2021-08-04 09:40:00,97.03,97.21,96.89,96.89,1200.0,93.5215,93.695,93.3866,93.3866,1200.0
2021-08-04 09:50:00,97.17,97.35,96.98,97.35,9868.0,93.6565,93.83,93.4734,93.83,9868.0
2021-08-04 10:00:00,97.36,97.82,97.36,97.66,25656.0,93.8396,94.283,93.8396,94.1288,25656.0
2021-08-04 10:10:00,97.35,97.36,97.14,97.14,4976.0,93.83,93.8396,93.6276,93.6276,4976.0
2021-08-04 10:20:00,97.2,97.33,97.1,97.1,11720.0,93.6854,93.8107,93.589,93.589,11720.0
2021-08-04 10:30:00,96.95,97.07,96.83,97.02,17444.0,93.4444,93.5601,93.3288,93.5119,17444.0
2021-08-04 10:40:00,97.07,97.1,96.95,96.96,14056.0,93.5601,93.589,93.4444,93.4541,14056.0
2021-08-04 10:50:00,96.93,96.94,96.67,96.87,8848.0,93.4252,93.4348,93.1746,93.3673,8848.0
2021-08-04 11:00:00,96.78,97.01,96.74,97.01,11176.0,93.2806,93.5023,93.242,93.5023,11176.0
2021-08-04 11:10:00,97.15,97.15,96.93,96.94,8700.0,93.6372,93.6372,93.4252,93.4348,8700.0
2021-08-04 11:20:00,96.94,96.94,96.74,96.91,7200.0,93.4348,93.4348,93.242,93.4059,7200.0
2021-08-04 11:30:00,96.92,96.92,96.68,96.68,11912.0,93.4155,93.4155,93.1842,93.1842,11912.0
2021-08-04 11:40:00,96.67,96.67,96.6,96.63,3200.0,93.1746,93.1746,93.1071,93.136,3200.0
2021-08-04 11:50:00,96.63,96.87,96.6,96.77,16456.0,93.136,93.3673,93.1071,93.2709,16456.0
2021-08-04 12:00:00,96.75,97.01,96.75,97.01,4800.0,93.2517,93.5023,93.2517,93.5023,4800.0
2021-08-04 12:10:00,96.98,97.17,96.98,97.17,8552.0,93.4734,93.6565,93.4734,93.6565,8552.0
2021-08-04 12:20:00,97.14,97.17,96.97,96.97,11976.0,93.6276,93.6565,93.4637,93.4637,11976.0
2021-08-04 12:30:00,97.05,97.11,96.92,97.07,26980.0,93.5408,93.5987,93.4155,93.5601,26980.0
2021-08-04 12:40:00,97.0,97.05,96.91,97.05,4228.0,93.4926,93.5408,93.4059,93.5408,4228.0
2021-08-04 12:50:00,97.08,97.19,97.05,97.19,12096.0,93.5697,93.6758,93.5408,93.6758,12096.0
2021-08-04 13:00:00,97.17,97.33,97.17,97.28,13296.0,93.6565,93.8107,93.6565,93.7625,13296.0
2021-08-04 13:10:00,97.33,97.42,97.33,97.4,14432.0,93.8107,93.8974,93.8107,93.8782,14432.0
2021-08-04 13:20:00,97.42,97.52,97.42,97.49,13172.0,93.8974,93.9938,93.8974,93.9649,13172.0
2021-08-04 13:30:00,97.55,97.57,97.39,97.47,9652.0,94.0227,94.042,93.8685,93.9456,9652.0
2021-08-04 13:40:00,97.43,97.43,97.08,97.15,18780.0,93.9071,93.9071,93.5697,93.6372,18780.0
2021-08-04 13:50:00,97.24,97.32,97.24,97.25,13892.0,93.7239,93.8011,93.7239,93.7336,13892.0
2021-08-04 14:00:00,97.26,97.31,97.18,97.21,39568.0,93.7432,93.7914,93.6661,93.695,39568.0
2021-08-04 14:10:00,97.25,97.31,97.25,97.26,20036.0,93.7336,93.7914,93.7336,93.7432,20036.0
2021-08-04 14:20:00,97.2,97.21,97.13,97.2,11148.0,93.6854,93.695,93.6179,93.6854,11148.0
2021-08-04 14:30:00,97.17,97.26,97.17,97.25,4400.0,93.6565,93.7432,93.6565,93.7336,4400.0
2021-08-04 14:40:00,97.27,97.27,96.96,97.02,80436.0,93.7529,93.7529,93.4541,93.5119,80436.0
2021-08-04 14:50:00,97.03,97.04,96.88,97.01,18400.0,93.5215,93.5312,93.377,93.5023,18400.0
2021-08-04 15:00:00,97.0,97.22,96.97,97.22,8372.0,93.4926,93.7047,93.4637,93.7047,8372.0
2021-08-04 15:10:00,97.19,97.21,97.11,97.11,15988.0,93.6758,93.695,93.5987,93.5987,15988.0
2021-08-04 15:20:00,97.12,97.2,97.12,97.17,20060.0,93.6083,93.6854,93.6083,93.6565,20060.0
2021-08-04 15:30:00,97.16,97.18,97.0,97.07,23800.0,93.6468,93.6661,93.4926,93.5601,23800.0
2021-08-04 15:40:00,97.07,97.25,97.06,97.14,50100.0,93.5601,93.7336,93.5505,93.6276,50100.0
2021-08-04 15:50:00,97.18,97.24,96.89,96.92,95256.0,93.6661,93.7239,93.3866,93.4155,95256.0
2021-08-05 09:30:00,97.12,97.19,96.67,96.82,41064.0,93.6083,93.6758,93.1746,93.3191,41064.0
2021-08-05 09:40:00,96.99,97.14,96.89,97.06,34660.0,93.483,93.6276,93.3866,93.5505,34660.0
2021-08-05 09:50:00,97.03,97.03,96.82,96.88,10560.0,93.5215,93.5215,93.3191,93.377,10560.0
2021-08-05 10:00:00,96.87,96.88,96.72,96.8,6624.0,93.3673,93.377,93.2228,93.2999,6624.0
2021-08-05 10:10:00,96.88,96.97,96.52,96.54,12800.0,93.377,93.4637,93.03,93.0493,12800.0
2021-08-05 10:20:00,96.63,96.72,96.61,96.66,8236.0,93.136,93.2228,93.1167,93.1649,8236.0
2021-08-05 10:30:00,96.72,96.73,96.58,96.67,10712.0,93.2228,93.2324,93.0878,93.1746,10712.0
2021-08-05 10:40:00,96.67,97.04,96.67,96.87,11616.0,93.1746,93.5312,93.1746,93.3673,11616.0
2021-08-05 10:50:00,96.81,97.06,96.81,97.02,14204.0,93.3095,93.5505,93.3095,93.5119,14204.0
2021-08-05 11:00:00,97.02,97.11,96.92,96.95,34020.0,93.5119,93.5987,93.4155,93.4444,34020.0
2021-08-05 11:10:00,96.96,97.02,96.91,96.94,8996.0,93.4541,93.5119,93.4059,93.4348,8996.0
2021-08-05 11:20:00,97.01,97.06,96.94,97.02,15348.0,93.5023,93.5505,93.4348,93.5119,15348.0
2021-08-05 11:30:00,96.99,97.04,96.79,96.85,8516.0,93.483,93.5312,93.2902,93.3481,8516.0
2021-08-05 11:40:00,96.84,96.87,96.8,96.87,3200.0,93.3384,93.3673,93.2999,93.3673,3200.0
2021-08-05 11:50:00,96.81,96.81,96.75,96.77,4400.0,93.3095,93.3095,93.2517,93.2709,4400.0
2021-08-05 12:00:00,96.79,96.84,96.75,96.77,17300.0,93.2902,93.3384,93.2517,93.2709,17300.0
2021-08-05 12:10:00,96.83,96.86,96.8,96.84,7980.0,93.3288,93.3577,93.2999,93.3384,7980.0
2021-08-05 12:20:00,96.88,96.89,96.82,96.84,5200.0,93.377,93.3866,93.3191,93.3384,5200.0
2021-08-05 12:30:00,96.89,96.98,96.89,96.93,4336.0,93.3866,93.4734,93.3866,93.4252,4336.0
2021-08-05 12:40:00,96.9,96.9,96.84,96.89,5204.0,93.3962,93.3962,93.3384,93.3866,5204.0
2021-08-05 12:50:00,96.95,96.95,96.86,96.86,3600.0,93.4444,93.4444,93.3577,93.3577,3600.0
2021-08-05 13:00:00,96.85,96.87,96.81,96.87,3600.0,93.3481,93.3673,93.3095,93.3673,3600.0
2021-08-05 13:10:00,96.86,96.88,96.83,96.88,4536.0,93.3577,93.377,93.3288,93.377,4536.0
2021-08-05 13:20:00,96.89,96.94,96.89,96.94,1200.0,93.3866,93.4348,93.3866,93.4348,1200.0
2021-08-05 13:30:00,96.89,96.9,96.87,96.9,4320.0,93.3866,93.3962,93.3673,93.3962,4320.0
2021-08-05 13:40:00,96.88,96.93,96.83,96.88,8476.0,93.377,93.4252,93.3288,93.377,8476.0
2021-08-05 13:50:00,96.88,96.93,96.88,96.9,2800.0,93.377,93.4252,93.377,93.3962,2800.0
2021-08-05 14:00:00,96.94,96.96,96.89,96.95,8032.0,93.4348,93.4541,93.3866,93.4444,8032.0
2021-08-05 14:10:00,96.96,96.98,96.89,96.89,137712.0,93.4541,93.4734,93.3866,93.3866,137712.0
2021-08-05 14:20:00,96.94,96.98,96.92,96.95,15604.0,93.4348,93.4734,93.4155,93.4444,15604.0
2021-08-05 14:30:00,96.95,97.05,96.91,97.05,58396.0,93.4444,93.5408,93.4059,93.5408,58396.0
2021-08-05 14:40:00,97.04,97.12,97.0,97.09,184112.0,93.5312,93.6083,93.4926,93.5794,184112.0
2021-08-05 14:50:00,97.08,97.46,97.08,97.44,41900.0,93.5697,93.936,93.5697,93.9167,41900.0
2021-08-05 15:00:00,97.46,97.73,97.38,97.68,81772.0,93.936,94.1962,93.8589,94.148,81772.0
2021-08-05 15:10:00,97.66,97.69,97.39,97.46,34800.0,94.1288,94.1577,93.8685,93.936,34800.0
2021-08-05 15:20:00,97.43,97.48,97.37,97.43,5600.0,93.9071,93.9553,93.8492,93.9071,5600.0
2021-08-05 15:30:00,97.44,97.74,97.42,97.72,27088.0,93.9167,94.2059,93.8974,94.1866,27088.0
2021-08-05 15:40:00,97.71,97.92,97.71,97.9,34504.0,94.177,94.3794,94.177,94.3601,34504.0
2021-08-05 15:50:00,97.91,98.06,97.84,98.0,132672.0,94.3697,94.5143,94.3023,94.4565,132672.0
2021-08-06 09:30:00,97.98,98.25,97.44,98.09,42284.0,94.4372,94.6974,93.9167,94.5432,42284.0
2021-08-06 09:40:00,97.91,98.06,97.8,97.87,16408.0,94.3697,94.5143,94.2637,94.3312,16408.0
2021-08-06 09:50:00,97.81,98.16,97.76,98.13,64472.0,94.2733,94.6107,94.2251,94.5818,64472.0
2021-08-06 10:00:00,98.2,98.48,98.1,98.48,82120.0,94.6492,94.9191,94.5529,94.9191,82120.0
2021-08-06 10:10:00,98.34,98.42,97.89,97.89,21096.0,94.7842,94.8613,94.3504,94.3504,21096.0
2021-08-06 10:20:00,97.79,98.16,97.76,98.13,16424.0,94.2541,94.6107,94.2251,94.5818,16424.0
2021-08-06 10:30:00,98.06,98.31,98.0,98.0,13596.0,94.5143,94.7553,94.4565,94.4565,13596.0
2021-08-06 10:40:00,97.98,98.08,97.84,98.03,21204.0,94.4372,94.5336,94.3023,94.4854,21204.0
2021-08-06 10:50:00,98.06,98.23,97.9,98.23,8592.0,94.5143,94.6782,94.3601,94.6782,8592.0
2021-08-06 11:00:00,98.09,98.17,98.09,98.11,5200.0,94.5432,94.6203,94.5432,94.5625,5200.0
2021-08-06 11:10:00,98.06,98.06,97.9,97.9,4760.0,94.5143,94.5143,94.3601,94.3601,4760.0
2021-08-06 11:20:00,97.91,98.08,97.9,97.99,2800.0,94.3697,94.5336,94.3601,94.4468,2800.0
2021-08-06 11:30:00,97.83,97.97,97.83,97.92,11744.0,94.2926,94.4276,94.2926,94.3794,11744.0
2021-08-06 11:40:00,97.83,97.96,97.83,97.92,10040.0,94.2926,94.4179,94.2926,94.3794,10040.0
2021-08-06 11:50:00,97.92,98.09,97.91,98.08,6912.0,94.3794,94.5432,94.3697,94.5336,6912.0
2021-08-06 12:00:00,98.11,98.19,98.1,98.18,7896.0,94.5625,94.6396,94.5529,94.63,7896.0
2021-08-06 12:10:00,98.13,98.17,98.01,98.01,9184.0,94.5818,94.6203,94.4661,94.4661,9184.0
2021-08-06 12:20:00,98.02,98.02,98.01,98.01,2104.0,94.4757,94.4757,94.4661,94.4661,2104.0
2021-08-06 12:30:00,97.97,98.07,97.91,97.97,42700.0,94.4276,94.5239,94.3697,94.4276,42700.0
2021-08-06 12:40:00,98.01,98.05,97.96,98.05,8400.0,94.4661,94.5047,94.4179,94.5047,8400.0
2021-08-06 12:50:00,98.1,98.14,98.05,98.08,4624.0,94.5529,94.5914,94.5047,94.5336,4624.0
2021-08-06 13:00:00,98.03,98.07,98.0,98.0,3200.0,94.4854,94.5239,94.4565,94.4565,3200.0
2021-08-06 13:10:00,97.99,98.12,97.97,98.12,7600.0,94.4468,94.5721,94.4276,94.5721,7600.0
2021-08-06 13:20:00,98.11,98.11,98.0,98.0,4956.0,94.5625,94.5625,94.4565,94.4565,4956.0
2021-08-06 13:30:00,97.98,98.02,97.93,98.02,7536.0,94.4372,94.4757,94.389,94.4757,7536.0
2021-08-06 13:40:00,98.02,98.08,98.01,98.06,4456.0,94.4757,94.5336,94.4661,94.5143,4456.0
2021-08-06 13:50:00,98.01,98.01,97.76,97.81,26120.0,94.4661,94.4661,94.2251,94.2733,26120.0
2021-08-06 14:00:00,97.81,97.89,97.79,97.87,14844.0,94.2733,94.3504,94.2541,94.3312,14844.0
2021-08-06 14:10:00,97.87,97.87,97.81,97.81,3028.0,94.3312,94.3312,94.2733,94.2733,3028.0
2021-08-06 14:20:00,97.83,97.9,97.83,97.9,16676.0,94.2926,94.3601,94.2926,94.3601,16676.0
2021-08-06 14:30:00,97.89,97.9,97.83,97.83,7660.0,94.3504,94.3601,94.2926,94.2926,7660.0
2021-08-06 14:40:00,97.83,97.89,97.79,97.89,20808.0,94.2926,94.3504,94.2541,94.3504,20808.0
2021-08-06 14:50:00,97.86,97.89,97.81,97.85,21764.0,94.3215,94.3504,94.2733,94.3119,21764.0
2021-08-06 15:00:00,97.83,97.89,97.8,97.81,23200.0,94.2926,94.3504,94.2637,94.2733,23200.0
2021-08-06 15:10:00,97.76,97.76,97.61,97.68,10644.0,94.2251,94.2251,94.0806,94.148,10644.0
2021-08-06 15:20:00,97.68,97.74,97.68,97.74,16616.0,94.148,94.2059,94.148,94.2059,16616.0
2021-08-06 15:30:00,97.75,97.81,97.75,97.76,37384.0,94.2155,94.2733,94.2155,94.2251,37384.0
2021-08-06 15:40:00,97.76,97.81,97.69,97.8,39080.0,94.2251,94.2733,94.1577,94.2637,39080.0
2021-08-06 15:50:00,97.78,97.93,97.76,97.83,57336.0,94.2444,94.389,94.2251,94.2926,57336.0
2021-08-09 09:30:00,97.81,97.81,97.53,97.53,13180.0,94.2733,94.2733,94.0035,94.0035,13180.0
2021-08-09 09:40:00,97.44,97.84,97.42,97.73,27428.0,93.9167,94.3023,93.8974,94.1962,27428.0
2021-08-09 09:50:00,97.74,97.74,97.61,97.7,1932.0,94.2059,94.2059,94.0806,94.1673,1932.0
2021-08-09 10:00:00,97.69,97.82,97.69,97.77,4800.0,94.1577,94.283,94.1577,94.2348,4800.0
2021-08-09 10:10:00,97.59,97.9,97.55,97.9,34852.0,94.0613,94.3601,94.0227,94.3601,34852.0
2021-08-09 10:20:00,97.95,98.02,97.78,97.91,11944.0,94.4083,94.4757,94.2444,94.3697,11944.0
2021-08-09 10:30:00,97.89,98.06,97.83,98.01,23228.0,94.3504,94.5143,94.2926,94.4661,23228.0
2021-08-09 10:40:00,97.99,98.24,97.95,98.12,26032.0,94.4468,94.6878,94.4083,94.5721,26032.0
2021-08-09 10:50:00,98.12,98.19,97.86,98.19,26000.0,94.5721,94.6396,94.3215,94.6396,26000.0
2021-08-09 11:00:00,98.06,98.12,97.85,97.95,10800.0,94.5143,94.5721,94.3119,94.4083,10800.0
2021-08-09 11:10:00,97.85,97.95,97.79,97.85,10280.0,94.3119,94.4083,94.2541,94.3119,10280.0
2021-08-09 11:20:00,97.76,97.76,97.64,97.69,4804.0,94.2251,94.2251,94.1095,94.1577,4804.0
2021-08-09 11:30:00,97.73,97.94,97.73,97.94,6052.0,94.1962,94.3986,94.1962,94.3986,6052.0
2021-08-09 11:40:00,97.96,98.0,97.92,97.94,4412.0,94.4179,94.4565,94.3794,94.3986,4412.0
2021-08-09 11:50:00,97.97,98.11,97.97,98.1,7932.0,94.4276,94.5625,94.4276,94.5529,7932.0
2021-08-09 12:00:00,98.0,98.14,97.99,98.08,7484.0,94.4565,94.5914,94.4468,94.5336,7484.0
2021-08-09 12:10:00,98.08,98.14,98.03,98.14,4540.0,94.5336,94.5914,94.4854,94.5914,4540.0
2021-08-09 12:20:00,98.12,98.12,97.96,97.97,4156.0,94.5721,94.5721,94.4179,94.4276,4156.0
2021-08-09 12:30:00,98.02,98.08,98.01,98.02,4600.0,94.4757,94.5336,94.4661,94.4757,4600.0
2021-08-09 12:40:00,98.1,98.14,98.09,98.12,3992.0,94.5529,94.5914,94.5432,94.5721,3992.0
2021-08-09 12:50:00,98.14,98.15,97.98,98.01,7804.0,94.5914,94.601,94.4372,94.4661,7804.0
2021-08-09 13:00:00,97.98,98.04,97.98,98.01,5200.0,94.4372,94.495,94.4372,94.4661,5200.0
2021-08-09 13:10:00,98.01,98.08,98.01,98.03,7672.0,94.4661,94.5336,94.4661,94.4854,7672.0
2021-08-09 13:20:00,98.01,98.07,98.01,98.03,5080.0,94.4661,94.5239,94.4661,94.4854,5080.0
2021-08-09 13:30:00,98.02,98.09,98.0,98.08,6400.0,94.4757,94.5432,94.4565,94.5336,6400.0
2021-08-09 13:40:00,98.1,98.13,98.06,98.09,21844.0,94.5529,94.5818,94.5143,94.5432,21844.0
2021-08-09 13:50:00,98.1,98.13,98.07,98.13,7304.0,94.5529,94.5818,94.5239,94.5818,7304.0
2021-08-09 14:00:00,98.12,98.14,98.11,98.14,6488.0,94.5721,94.5914,94.5625,94.5914,6488.0
2021-08-09 14:10:00,98.14,98.15,98.11,98.14,6728.0,94.5914,94.601,94.5625,94.5914,6728.0
2021-08-09 14:20:00,98.13,98.13,98.1,98.12,7980.0,94.5818,94.5818,94.5529,94.5721,7980.0
2021-08-09 14:30:00,98.15,98.23,98.11,98.2,9592.0,94.601,94.6782,94.5625,94.6492,9592.0
2021-08-09 14:40:00,98.16,98.18,98.13,98.16,4504.0,94.6107,94.63,94.5818,94.6107,4504.0
2021-08-09 14:50:00,98.14,98.15,98.13,98.13,6596.0,94.5914,94.601,94.5818,94.5818,6596.0
2021-08-09 15:00:00,98.11,98.14,98.06,98.06,20048.0,94.5625,94.5914,94.5143,94.5143,20048.0
2021-08-09 15:10:00,98.08,98.19,98.04,98.05,15828.0,94.5336,94.6396,94.495,94.5047,15828.0
2021-08-09 15:20:00,98.05,98.16,97.95,98.16,31220.0,94.5047,94.6107,94.4083,94.6107,31220.0
2021-08-09 15:30:00,98.16,98.21,98.06,98.16,29660.0,94.6107,94.6589,94.5143,94.6107,29660.0
2021-08-09 15:40:00,98.1,98.14,97.99,98.06,33164.0,94.5529,94.5914,94.4468,94.5143,33164.0
2021-08-09 15:50:00,98.05,98.22,97.99,98.22,93100.0,94.5047,94.6685,94.4468,94.6685,93100.0
2021-08-10 09:30:00,98.15,98.16,97.77,97.99,17608.0,94.601,94.6107,94.2348,94.4468,17608.0
2021-08-10 09:40:00,97.77,98.16,97.64,97.94,35752.0,94.2348,94.6107,94.1095,94.3986,35752.0
2021-08-10 09:50:00,98.07,98.13,98.0,98.0,4144.0,94.5239,94.5818,94.4565,94.4565,4144.0
2021-08-10 10:00:00,98.0,98.29,97.99,98.12,16200.0,94.4565,94.736,94.4468,94.5721,16200.0
2021-08-10 10:10:00,98.04,98.16,98.04,98.08,2400.0,94.495,94.6107,94.495,94.5336,2400.0
2021-08-10 10:20:00,98.08,98.35,98.01,98.25,7200.0,94.5336,94.7938,94.4661,94.6974,7200.0
2021-08-10 10:30:00,98.12,98.22,97.95,98.17,18776.0,94.5721,94.6685,94.4083,94.6203,18776.0
2021-08-10 10:40:00,98.03,98.23,97.93,98.22,5212.0,94.4854,94.6782,94.389,94.6685,5212.0
2021-08-10 10:50:00,98.18,98.18,97.91,98.01,9320.0,94.63,94.63,94.3697,94.4661,9320.0
2021-08-10 11:00:00,98.04,98.14,97.98,97.98,8256.0,94.495,94.5914,94.4372,94.4372,8256.0
2021-08-10 11:10:00,98.0,98.08,97.9,98.08,5980.0,94.4565,94.5336,94.3601,94.5336,5980.0
2021-08-10 11:20:00,98.22,98.34,98.22,98.33,3600.0,94.6685,94.7842,94.6685,94.7745,3600.0
2021-08-10 11:30:00,98.31,98.33,98.25,98.33,5812.0,94.7553,94.7745,94.6974,94.7745,5812.0
2021-08-10 11:40:00,98.35,98.48,98.35,98.41,11208.0,94.7938,94.9191,94.7938,94.8516,11208.0
2021-08-10 11:50:00,98.38,98.47,98.36,98.46,6708.0,94.8227,94.9095,94.8035,94.8998,6708.0
2021-08-10 12:00:00,98.42,98.42,98.33,98.39,5600.0,94.8613,94.8613,94.7745,94.8324,5600.0
2021-08-10 12:10:00,98.38,98.42,98.34,98.41,9264.0,94.8227,94.8613,94.7842,94.8516,9264.0
2021-08-10 12:20:00,98.38,98.4,98.15,98.19,25904.0,94.8227,94.842,94.601,94.6396,25904.0
2021-08-10 12:30:00,98.17,98.17,97.98,97.99,12000.0,94.6203,94.6203,94.4372,94.4468,12000.0
2021-08-10 12:40:00,97.94,97.94,97.82,97.86,4000.0,94.3986,94.3986,94.283,94.3215,4000.0
2021-08-10 12:50:00,97.83,97.95,97.83,97.91,12820.0,94.2926,94.4083,94.2926,94.3697,12820.0
2021-08-10 13:00:00,97.85,97.86,97.8,97.8,8640.0,94.3119,94.3215,94.2637,94.2637,8640.0
2021-08-10 13:10:00,97.76,97.86,97.76,97.77,10976.0,94.2251,94.3215,94.2251,94.2348,10976.0
2021-08-10 13:20:00,97.76,97.81,97.71,97.81,7536.0,94.2251,94.2733,94.177,94.2733,7536.0
2021-08-10 13:30:00,97.8,97.86,97.75,97.86,14404.0,94.2637,94.3215,94.2155,94.3215,14404.0
2021-08-10 13:40:00,97.89,97.9,97.77,97.77,5600.0,94.3504,94.3601,94.2348,94.2348,5600.0
2021-08-10 13:50:00,97.79,97.91,97.7,97.91,8296.0,94.2541,94.3697,94.1673,94.3697,8296.0
2021-08-10 14:00:00,97.88,97.92,97.79,97.8,16448.0,94.3408,94.3794,94.2541,94.2637,16448.0
2021-08-10 14:10:00,97.82,97.84,97.79,97.79,2400.0,94.283,94.3023,94.2541,94.2541,2400.0
2021-08-10 14:20:00,97.78,97.83,97.7,97.7,3200.0,94.2444,94.2926,94.1673,94.1673,3200.0
2021-08-10 14:30:00,97.79,97.81,97.68,97.78,9864.0,94.2541,94.2733,94.148,94.2444,9864.0
2021-08-10 14:40:00,97.76,97.76,97.67,97.73,7640.0,94.2251,94.2251,94.1384,94.1962,7640.0
2021-08-10 14:50:00,97.74,97.82,97.73,97.82,9776.0,94.2059,94.283,94.1962,94.283,9776.0
2021-08-10 15:00:00,97.78,97.79,97.71,97.74,12204.0,94.2444,94.2541,94.177,94.2059,12204.0
2021-08-10 15:10:00,97.71,97.71,97.59,97.62,10356.0,94.177,94.177,94.0613,94.0902,10356.0
2021-08-10 15:20:00,97.59,97.66,97.59,97.66,1600.0,94.0613,94.1288,94.0613,94.1288,1600.0
2021-08-10 15:30:00,97.67,97.72,97.51,97.51,12236.0,94.1384,94.1866,93.9842,93.9842,12236.0
2021-08-10 15:40:00,97.54,97.6,97.5,97.56,18568.0,94.0131,94.0709,93.9745,94.0324,18568.0
2021-08-10 15:50:00,97.58,97.73,97.57,97.69,73104.0,94.0517,94.1962,94.042,94.1577,73104.0
2021-08-11 09:30:00,98.02,98.02,97.74,97.74,13824.0,94.4757,94.4757,94.2059,94.2059,13824.0
2021-08-11 09:40:00,97.53,97.73,97.53,97.7,4884.0,94.0035,94.1962,94.0035,94.1673,4884.0
2021-08-11 09:50:00,97.72,97.82,97.72,97.8,5752.0,94.1866,94.283,94.1866,94.2637,5752.0
2021-08-11 10:00:00,97.74,97.74,97.57,97.69,13864.0,94.2059,94.2059,94.042,94.1577,13864.0
2021-08-11 10:10:00,97.68,97.68,97.55,97.63,11264.0,94.148,94.148,94.0227,94.0998,11264.0
2021-08-11 10:20:00,97.64,97.7,97.62,97.62,3200.0,94.1095,94.1673,94.0902,94.0902,3200.0
2021-08-11 10:30:00,97.67,97.67,97.56,97.66,11240.0,94.1384,94.1384,94.0324,94.1288,11240.0
2021-08-11 10:40:00,97.69,97.78,97.64,97.7,5620.0,94.1577,94.2444,94.1095,94.1673,5620.0
2021-08-11 10:50:00,97.72,97.76,97.69,97.7,5612.0,94.1866,94.2251,94.1577,94.1673,5612.0
2021-08-11 11:00:00,97.69,97.69,97.6,97.64,9116.0,94.1577,94.1577,94.0709,94.1095,9116.0
2021-08-11 11:10:00,97.61,97.66,97.5,97.54,9180.0,94.0806,94.1288,93.9745,94.0131,9180.0
2021-08-11 11:20:00,97.55,97.6,97.31,97.36,8080.0,94.0227,94.0709,93.7914,93.8396,8080.0
2021-08-11 11:30:00,97.31,97.46,97.28,97.45,20228.0,93.7914,93.936,93.7625,93.9264,20228.0
2021-08-11 11:40:00,97.4,97.4,97.3,97.34,7992.0,93.8782,93.8782,93.7818,93.8203,7992.0
2021-08-11 11:50:00,97.34,97.36,97.27,97.36,7676.0,93.8203,93.8396,93.7529,93.8396,7676.0
2021-08-11 12:00:00,97.31,97.54,97.31,97.49,7844.0,93.7914,94.0131,93.7914,93.9649,7844.0
2021-08-11 12:10:00,97.43,97.44,97.36,97.36,16652.0,93.9071,93.9167,93.8396,93.8396,16652.0
2021-08-11 12:20:00,97.36,97.36,97.05,97.06,15732.0,93.8396,93.8396,93.5408,93.5505,15732.0
2021-08-11 12:30:00,97.07,97.07,96.88,96.88,7200.0,93.5601,93.5601,93.377,93.377,7200.0
2021-08-11 12:40:00,96.9,96.9,96.79,96.84,4592.0,93.3962,93.3962,93.2902,93.3384,4592.0
2021-08-11 12:50:00,96.75,96.75,96.62,96.64,5808.0,93.2517,93.2517,93.1264,93.1456,5808.0
2021-08-11 13:00:00,96.52,96.85,96.52,96.85,11832.0,93.03,93.3481,93.03,93.3481,11832.0
2021-08-11 13:10:00,96.77,96.77,96.59,96.59,6420.0,93.2709,93.2709,93.0975,93.0975,6420.0
2021-08-11 13:20:00,96.59,96.72,96.54,96.72,13764.0,93.0975,93.2228,93.0493,93.2228,13764.0
2021-08-11 13:30:00,96.7,96.7,96.56,96.64,6844.0,93.2035,93.2035,93.0685,93.1456,6844.0
2021-08-11 13:40:00,96.67,96.9,96.67,96.9,7916.0,93.1746,93.3962,93.1746,93.3962,7916.0
2021-08-11 13:50:00,96.92,96.96,96.86,96.89,25780.0,93.4155,93.4541,93.3577,93.3866,25780.0
2021-08-11 14:00:00,96.82,96.9,96.82,96.87,26624.0,93.3191,93.3962,93.3191,93.3673,26624.0
2021-08-11 14:10:00,96.88,96.91,96.76,96.76,34560.0,93.377,93.4059,93.2613,93.2613,34560.0
2021-08-11 14:20:00,96.81,97.02,96.79,97.02,9668.0,93.3095,93.5119,93.2902,93.5119,9668.0
2021-08-11 14:30:00,96.97,97.08,96.95,97.05,10124.0,93.4637,93.5697,93.4444,93.5408,10124.0
2021-08-11 14:40:00,96.99,97.09,96.97,97.09,11456.0,93.483,93.5794,93.4637,93.5794,11456.0
2021-08-11 14:50:00,97.06,97.14,96.98,97.14,9624.0,93.5505,93.6276,93.4734,93.6276,9624.0
2021-08-11 15:00:00,97.13,97.24,97.1,97.19,9152.0,93.6179,93.7239,93.589,93.6758,9152.0
2021-08-11 15:10:00,97.14,97.14,96.87,96.92,31120.0,93.6276,93.6276,93.3673,93.4155,31120.0
2021-08-11 15:20:00,96.95,97.09,96.89,97.06,13696.0,93.4444,93.5794,93.3866,93.5505,13696.0
2021-08-11 15:30:00,97.06,97.28,97.04,97.27,19388.0,93.5505,93.7625,93.5312,93.7529,19388.0
2021-08-11 15:40:00,97.25,97.3,97.21,97.28,28244.0,93.7336,93.7818,93.695,93.7625,28244.0
2021-08-11 15:50:00,97.28,97.54,97.28,97.54,141000.0,93.7625,94.0131,93.7625,94.0131,141000.0
2021-08-12 09:30:00,97.0,97.09,96.83,96.83,28056.0,93.7212,93.8081,93.5569,93.5569,28056.0
2021-08-12 09:40:00,96.83,96.9,96.64,96.7,43848.0,93.5569,93.6245,93.3733,93.4313,43848.0
2021-08-12 09:50:00,96.82,96.87,96.57,96.63,17204.0,93.5472,93.5956,93.3057,93.3637,17204.0
2021-08-12 10:00:00,96.61,96.63,96.35,96.48,14028.0,93.3443,93.3637,93.0931,93.2187,14028.0
2021-08-12 10:10:00,96.56,96.7,96.43,96.5,22972.0,93.296,93.4313,93.1704,93.2381,22972.0
2021-08-12 10:20:00,96.49,96.5,96.23,96.29,58272.0,93.2284,93.2381,92.9772,93.0352,58272.0
2021-08-12 10:30:00,96.27,96.62,96.14,96.62,40348.0,93.0158,93.354,92.8902,93.354,40348.0
2021-08-12 10:40:00,96.6,96.6,96.42,96.55,14768.0,93.3347,93.3347,93.1608,93.2864,14768.0
2021-08-12 10:50:00,96.58,96.73,96.58,96.67,11136.0,93.3154,93.4603,93.3154,93.4023,11136.0
2021-08-12 11:00:00,96.69,96.69,96.41,96.48,8596.0,93.4216,93.4216,93.1511,93.2187,8596.0
2021-08-12 11:10:00,96.42,96.5,96.39,96.5,6228.0,93.1608,93.2381,93.1318,93.2381,6228.0
2021-08-12 11:20:00,96.5,96.55,96.45,96.55,10576.0,93.2381,93.2864,93.1897,93.2864,10576.0
2021-08-12 11:30:00,96.51,96.57,96.49,96.57,8028.0,93.2477,93.3057,93.2284,93.3057,8028.0
2021-08-12 11:40:00,96.55,96.55,96.46,96.5,9408.0,93.2864,93.2864,93.1994,93.2381,9408.0
2021-08-12 11:50:00,96.46,96.46,96.33,96.33,17744.0,93.1994,93.1994,93.0738,93.0738,17744.0
2021-08-12 12:00:00,96.4,96.54,96.39,96.51,10400.0,93.1414,93.2767,93.1318,93.2477,10400.0
2021-08-12 12:10:00,96.5,96.56,96.49,96.51,4900.0,93.2381,93.296,93.2284,93.2477,4900.0
2021-08-12 12:20:00,96.55,96.68,96.55,96.64,4396.0,93.2864,93.412,93.2864,93.3733,4396.0
2021-08-12 12:30:00,96.68,96.69,96.65,96.69,4080.0,93.412,93.4216,93.383,93.4216,4080.0
2021-08-12 12:40:00,96.67,96.67,96.62,96.62,2388.0,93.4023,93.4023,93.354,93.354,2388.0
2021-08-12 12:50:00,96.58,96.63,96.52,96.57,11456.0,93.3154,93.3637,93.2574,93.3057,11456.0
2021-08-12 13:00:00,96.57,96.58,96.51,96.58,9152.0,93.3057,93.3154,93.2477,93.3154,9152.0
2021-08-12 13:10:00,96.56,96.57,96.42,96.42,16260.0,93.296,93.3057,93.1608,93.1608,16260.0
2021-08-12 13:20:00,96.48,96.49,96.34,96.34,14180.0,93.2187,93.2284,93.0835,93.0835,14180.0
2021-08-12 13:30:00,96.36,96.49,96.36,96.48,13292.0,93.1028,93.2284,93.1028,93.2187,13292.0
2021-08-12 13:40:00,96.49,96.64,96.49,96.53,11224.0,93.2284,93.3733,93.2284,93.267,11224.0
2021-08-12 13:50:00,96.55,96.64,96.55,96.59,2888.0,93.2864,93.3733,93.2864,93.325,2888.0
2021-08-12 14:00:00,96.61,96.68,96.57,96.57,8276.0,93.3443,93.412,93.3057,93.3057,8276.0
2021-08-12 14:10:00,96.61,96.66,96.61,96.66,4716.0,93.3443,93.3926,93.3443,93.3926,4716.0
2021-08-12 14:20:00,96.68,96.74,96.64,96.65,8044.0,93.412,93.4699,93.3733,93.383,8044.0
2021-08-12 14:30:00,96.68,96.79,96.67,96.76,10520.0,93.412,93.5183,93.4023,93.4893,10520.0
2021-08-12 14:40:00,96.77,96.78,96.74,96.74,7764.0,93.4989,93.5086,93.4699,93.4699,7764.0
2021-08-12 14:50:00,96.77,96.83,96.77,96.8,8000.0,93.4989,93.5569,93.4989,93.5279,8000.0
2021-08-12 15:00:00,96.87,97.03,96.87,97.02,4388.0,93.5956,93.7501,93.5956,93.7405,4388.0
2021-08-12 15:10:00,96.97,97.04,96.92,97.01,24916.0,93.6922,93.7598,93.6439,93.7308,24916.0
2021-08-12 15:20:00,97.05,97.09,97.01,97.09,4364.0,93.7695,93.8081,93.7308,93.8081,4364.0
2021-08-12 15:30:00,97.07,97.1,97.04,97.1,9200.0,93.7888,93.8178,93.7598,93.8178,9200.0
2021-08-12 15:40:00,97.08,97.09,97.0,97.06,14332.0,93.7985,93.8081,93.7212,93.7791,14332.0
2021-08-12 15:50:00,97.06,97.28,97.06,97.13,60500.0,93.7791,93.9917,93.7791,93.8468,60500.0
2021-08-13 09:30:00,97.06,97.06,96.39,96.83,25576.0,93.7791,93.7791,93.1318,93.5569,25576.0
2021-08-13 09:40:00,96.93,97.53,96.93,97.31,6000.0,93.6535,94.2332,93.6535,94.0207,6000.0
2021-08-13 09:50:00,97.4,97.5,97.32,97.44,8268.0,94.1076,94.2043,94.0303,94.1463,8268.0
2021-08-13 10:00:00,97.32,97.42,97.06,97.06,12452.0,94.0303,94.127,93.7791,93.7791,12452.0
2021-08-13 10:10:00,96.96,97.21,96.96,97.21,13276.0,93.6825,93.9241,93.6825,93.9241,13276.0
2021-08-13 10:20:00,97.04,97.04,97.04,97.04,400.0,93.7598,93.7598,93.7598,93.7598,400.0
2021-08-13 10:30:00,97.0,97.0,96.78,96.88,10100.0,93.7212,93.7212,93.5086,93.6052,10100.0
2021-08-13 10:40:00,96.85,96.97,96.82,96.97,12344.0,93.5762,93.6922,93.5472,93.6922,12344.0
2021-08-13 10:50:00,96.97,97.02,96.9,96.98,6388.0,93.6922,93.7405,93.6245,93.7018,6388.0
2021-08-13 11:00:00,96.98,97.02,96.82,96.86,21672.0,93.7018,93.7405,93.5472,93.5859,21672.0
2021-08-13 11:10:00,96.89,96.9,96.7,96.8,29200.0,93.6149,93.6245,93.4313,93.5279,29200.0
2021-08-13 11:20:00,96.78,97.15,96.75,97.11,24184.0,93.5086,93.8661,93.4796,93.8274,24184.0
2021-08-13 11:30:00,97.07,97.2,97.07,97.09,2400.0,93.7888,93.9144,93.7888,93.8081,2400.0
2021-08-13 11:40:00,97.19,97.34,97.19,97.34,4016.0,93.9047,94.0497,93.9047,94.0497,4016.0
2021-08-13 11:50:00,97.35,97.35,97.19,97.19,11148.0,94.0593,94.0593,93.9047,93.9047,11148.0
2021-08-13 12:00:00,97.24,97.28,97.04,97.05,9328.0,93.953,93.9917,93.7598,93.7695,9328.0
2021-08-13 12:10:00,97.06,97.08,96.98,97.02,4400.0,93.7791,93.7985,93.7018,93.7405,4400.0
2021-08-13 12:20:00,97.03,97.03,96.95,97.01,6332.0,93.7501,93.7501,93.6728,93.7308,6332.0
2021-08-13 12:30:00,97.02,97.06,96.9,96.9,7472.0,93.7405,93.7791,93.6245,93.6245,7472.0
2021-08-13 12:40:00,96.87,96.93,96.85,96.88,2400.0,93.5956,93.6535,93.5762,93.6052,2400.0
2021-08-13 12:50:00,96.84,96.86,96.79,96.85,6000.0,93.5666,93.5859,93.5183,93.5762,6000.0
2021-08-13 13:00:00,96.81,96.9,96.8,96.9,2800.0,93.5376,93.6245,93.5279,93.6245,2800.0
2021-08-13 13:10:00,96.9,96.9,96.88,96.88,1200.0,93.6245,93.6245,93.6052,93.6052,1200.0
2021-08-13 13:20:00,96.87,96.95,96.87,96.95,2400.0,93.5956,93.6728,93.5956,93.6728,2400.0
2021-08-13 13:30:00,96.98,97.05,96.98,97.05,3808.0,93.7018,93.7695,93.7018,93.7695,3808.0
2021-08-13 13:40:00,97.02,97.12,96.95,97.12,14020.0,93.7405,93.8371,93.6728,93.8371,14020.0
2021-08-13 13:50:00,97.1,97.15,97.06,97.14,4124.0,93.8178,93.8661,93.7791,93.8564,4124.0
2021-08-13 14:00:00,97.17,97.2,97.11,97.16,10468.0,93.8854,93.9144,93.8274,93.8757,10468.0
2021-08-13 14:10:00,97.16,97.16,97.13,97.13,1400.0,93.8757,93.8757,93.8468,93.8468,1400.0
2021-08-13 14:20:00,97.13,97.14,97.1,97.1,2160.0,93.8468,93.8564,93.8178,93.8178,2160.0
2021-08-13 14:30:00,97.12,97.13,97.07,97.08,6908.0,93.8371,93.8468,93.7888,93.7985,6908.0
2021-08-13 14:40:00,97.04,97.04,96.96,97.04,8800.0,93.7598,93.7598,93.6825,93.7598,8800.0
2021-08-13 14:50:00,97.12,97.14,97.12,97.14,2800.0,93.8371,93.8564,93.8371,93.8564,2800.0
2021-08-13 15:00:00,97.16,97.21,97.13,97.13,7180.0,93.8757,93.9241,93.8468,93.8468,7180.0
2021-08-13 15:10:00,97.21,97.23,97.15,97.15,3200.0,93.9241,93.9434,93.8661,93.8661,3200.0
2021-08-13 15:20:00,97.13,97.17,97.1,97.17,7708.0,93.8468,93.8854,93.8178,93.8854,7708.0
2021-08-13 15:30:00,97.12,97.29,97.1,97.29,11436.0,93.8371,94.0014,93.8178,94.0014,11436.0
2021-08-13 15:40:00,97.25,97.27,97.21,97.27,6696.0,93.9627,93.982,93.9241,93.982,6696.0
2021-08-13 15:50:00,97.25,97.34,97.23,97.33,23200.0,93.9627,94.0497,93.9434,94.04,23200.0
2021-08-16 09:30:00,97.17,97.35,96.88,97.07,12236.0,93.8854,94.0593,93.6052,93.7888,12236.0
2021-08-16 09:40:00,97.28,97.28,97.05,97.2,3600.0,93.9917,93.9917,93.7695,93.9144,3600.0
2021-08-16 09:50:00,97.14,97.33,97.13,97.33,4508.0,93.8564,94.04,93.8468,94.04,4508.0
2021-08-16 10:00:00,97.34,97.67,97.27,97.67,8444.0,94.0497,94.3685,93.982,94.3685,8444.0
2021-08-16 10:10:00,97.6,98.08,97.54,98.08,10424.0,94.3009,94.7647,94.2429,94.7647,10424.0
2021-08-16 10:20:00,98.1,98.25,97.9,98.14,10960.0,94.784,94.9289,94.5907,94.8226,10960.0
2021-08-16 10:30:00,98.13,98.21,97.75,97.75,8104.0,94.813,94.8903,94.4458,94.4458,8104.0
2021-08-16 10:40:00,97.73,97.85,97.72,97.75,6204.0,94.4265,94.5424,94.4168,94.4458,6204.0
2021-08-16 10:50:00,97.67,97.84,97.67,97.84,3216.0,94.3685,94.5328,94.3685,94.5328,3216.0
2021-08-16 11:00:00,97.92,98.1,97.87,98.07,8096.0,94.6101,94.784,94.5617,94.755,8096.0
2021-08-16 11:10:00,98.05,98.2,98.04,98.19,3948.0,94.7357,94.8806,94.726,94.8709,3948.0
2021-08-16 11:20:00,98.25,98.38,98.2,98.24,12840.0,94.9289,95.0545,94.8806,94.9192,12840.0
2021-08-16 11:30:00,98.22,98.36,98.22,98.35,6636.0,94.8999,95.0352,94.8999,95.0255,6636.0
2021-08-16 11:40:00,98.38,98.47,98.38,98.39,4540.0,95.0545,95.1415,95.0545,95.0642,4540.0
2021-08-16 11:50:00,98.37,98.44,98.36,98.44,6832.0,95.0448,95.1125,95.0352,95.1125,6832.0
2021-08-16 12:00:00,98.4,98.56,98.4,98.51,42192.0,95.0738,95.2284,95.0738,95.1801,42192.0
2021-08-16 12:10:00,98.5,98.59,98.49,98.58,6400.0,95.1705,95.2574,95.1608,95.2477,6400.0
2021-08-16 12:20:00,98.58,98.7,98.51,98.51,14092.0,95.2477,95.3637,95.1801,95.1801,14092.0
2021-08-16 12:30:00,98.5,98.5,98.39,98.46,8548.0,95.1705,95.1705,95.0642,95.1318,8548.0
2021-08-16 12:40:00,98.55,98.58,98.51,98.55,4400.0,95.2188,95.2477,95.1801,95.2188,4400.0
2021-08-16 12:50:00,98.59,98.62,98.55,98.56,8800.0,95.2574,95.2864,95.2188,95.2284,8800.0
2021-08-16 13:00:00,98.57,98.64,98.57,98.64,5180.0,95.2381,95.3057,95.2381,95.3057,5180.0
2021-08-16 13:10:00,98.62,98.62,98.46,98.5,13496.0,95.2864,95.2864,95.1318,95.1705,13496.0
2021-08-16 13:20:00,98.47,98.47,98.42,98.44,10012.0,95.1415,95.1415,95.0932,95.1125,10012.0
2021-08-16 13:30:00,98.41,98.46,98.4,98.43,2460.0,95.0835,95.1318,95.0738,95.1028,2460.0
2021-08-16 13:40:00,98.45,98.45,98.39,98.39,4812.0,95.1221,95.1221,95.0642,95.0642,4812.0
2021-08-16 13:50:00,98.41,98.46,98.16,98.24,47160.0,95.0835,95.1318,94.8419,94.9192,47160.0
2021-08-16 14:00:00,98.24,98.24,98.19,98.24,6476.0,94.9192,94.9192,94.8709,94.9192,6476.0
2021-08-16 14:10:00,98.22,98.24,98.13,98.17,9600.0,94.8999,94.9192,94.813,94.8516,9600.0
2021-08-16 14:20:00,98.16,98.18,98.08,98.08,1696.0,94.8419,94.8613,94.7647,94.7647,1696.0
2021-08-16 14:30:00,98.11,98.14,98.05,98.05,2164.0,94.7936,94.8226,94.7357,94.7357,2164.0
2021-08-16 14:40:00,98.03,98.08,97.94,98.04,9240.0,94.7163,94.7647,94.6294,94.726,9240.0
2021-08-16 14:50:00,98.08,98.11,98.06,98.06,3632.0,94.7647,94.7936,94.7453,94.7453,3632.0
2021-08-16 15:00:00,98.06,98.06,98.04,98.06,3600.0,94.7453,94.7453,94.726,94.7453,3600.0
2021-08-16 15:10:00,98.1,98.13,98.01,98.03,12700.0,94.784,94.813,94.697,94.7163,12700.0
2021-08-16 15:20:00,98.04,98.08,98.0,98.02,5224.0,94.726,94.7647,94.6874,94.7067,5224.0
2021-08-16 15:30:00,98.02,98.03,97.97,97.97,9200.0,94.7067,94.7163,94.6584,94.6584,9200.0
2021-08-16 15:40:00,97.98,98.01,97.89,97.99,13820.0,94.668,94.697,94.5811,94.6777,13820.0
2021-08-16 15:50:00,97.99,98.39,97.88,98.39,128216.0,94.6777,95.0642,94.5714,95.0642,128216.0
2021-08-17 09:30:00,97.9,98.36,97.58,97.95,26988.0,94.5907,95.0352,94.2816,94.639,26988.0
2021-08-17 09:40:00,97.67,97.71,97.25,97.39,9444.0,94.3685,94.4072,93.9627,94.098,9444.0
2021-08-17 09:50:00,97.37,97.64,97.28,97.5,22352.0,94.0787,94.3395,93.9917,94.2043,22352.0
2021-08-17 10:00:00,97.42,97.57,97.22,97.57,10572.0,94.127,94.2719,93.9337,94.2719,10572.0
2021-08-17 10:10:00,97.48,98.03,97.47,97.94,6000.0,94.1849,94.7163,94.1753,94.6294,6000.0
2021-08-17 10:20:00,97.9,97.95,97.58,97.86,20108.0,94.5907,94.639,94.2816,94.5521,20108.0
2021-08-17 10:30:00,97.83,97.91,97.65,97.65,6408.0,94.5231,94.6004,94.3492,94.3492,6408.0
2021-08-17 10:40:00,97.69,97.8,97.69,97.76,2000.0,94.3878,94.4941,94.3878,94.4555,2000.0
2021-08-17 10:50:00,97.74,97.8,97.7,97.7,6800.0,94.4361,94.4941,94.3975,94.3975,6800.0
2021-08-17 11:00:00,97.69,97.72,97.46,97.5,9916.0,94.3878,94.4168,94.1656,94.2043,9916.0
2021-08-17 11:10:00,97.49,97.78,97.49,97.72,13496.0,94.1946,94.4748,94.1946,94.4168,13496.0
2021-08-17 11:20:00,97.69,97.75,97.58,97.63,9752.0,94.3878,94.4458,94.2816,94.3299,9752.0
2021-08-17 11:30:00,97.61,97.82,97.54,97.82,7000.0,94.3105,94.5134,94.2429,94.5134,7000.0
2021-08-17 11:40:00,97.85,97.87,97.74,97.74,5600.0,94.5424,94.5617,94.4361,94.4361,5600.0
2021-08-17 11:50:00,97.78,97.83,97.64,97.77,6800.0,94.4748,94.5231,94.3395,94.4651,6800.0
2021-08-17 12:00:00,97.83,97.83,97.61,97.67,7600.0,94.5231,94.5231,94.3105,94.3685,7600.0
2021-08-17 12:10:00,97.68,97.78,97.68,97.71,5120.0,94.3782,94.4748,94.3782,94.4072,5120.0
2021-08-17 12:20:00,97.75,97.85,97.68,97.79,7408.0,94.4458,94.5424,94.3782,94.4845,7408.0
2021-08-17 12:30:00,97.78,97.78,97.63,97.69,3796.0,94.4748,94.4748,94.3299,94.3878,3796.0
2021-08-17 12:40:00,97.6,97.73,97.6,97.73,2400.0,94.3009,94.4265,94.3009,94.4265,2400.0
2021-08-17 12:50:00,97.63,97.68,97.53,97.59,6800.0,94.3299,94.3782,94.2332,94.2912,6800.0
2021-08-17 13:00:00,97.59,97.67,97.57,97.67,4800.0,94.2912,94.3685,94.2719,94.3685,4800.0
2021-08-17 13:10:00,97.67,97.81,97.67,97.75,5200.0,94.3685,94.5038,94.3685,94.4458,5200.0
2021-08-17 13:20:00,97.81,97.95,97.78,97.9,39108.0,94.5038,94.639,94.4748,94.5907,39108.0
2021-08-17 13:30:00,97.88,97.92,97.78,97.82,25236.0,94.5714,94.6101,94.4748,94.5134,25236.0
2021-08-17 13:40:00,97.86,97.89,97.8,97.88,6572.0,94.5521,94.5811,94.4941,94.5714,6572.0
2021-08-17 13:50:00,97.9,97.97,97.81,97.86,47256.0,94.5907,94.6584,94.5038,94.5521,47256.0
2021-08-17 14:00:00,97.91,98.24,97.88,98.24,20976.0,94.6004,94.9192,94.5714,94.9192,20976.0
2021-08-17 14:10:00,98.23,98.32,98.23,98.32,9472.0,94.9096,94.9965,94.9096,94.9965,9472.0
2021-08-17 14:20:00,98.31,98.31,98.19,98.29,5600.0,94.9869,94.9869,94.8709,94.9676,5600.0
2021-08-17 14:30:00,98.21,98.27,98.08,98.08,4228.0,94.8903,94.9482,94.7647,94.7647,4228.0
2021-08-17 14:40:00,98.16,98.24,98.16,98.21,4592.0,94.8419,94.9192,94.8419,94.8903,4592.0
2021-08-17 14:50:00,98.25,98.5,98.25,98.5,3336.0,94.9289,95.1705,94.9289,95.1705,3336.0
2021-08-17 15:00:00,98.5,98.62,98.49,98.62,5904.0,95.1705,95.2864,95.1608,95.2864,5904.0
2021-08-17 15:10:00,98.59,98.62,98.45,98.45,12000.0,95.2574,95.2864,95.1221,95.1221,12000.0
2021-08-17 15:20:00,98.49,98.59,98.49,98.49,13956.0,95.1608,95.2574,95.1608,95.1608,13956.0
2021-08-17 15:30:00,98.54,98.55,98.37,98.37,11680.0,95.2091,95.2188,95.0448,95.0448,11680.0
2021-08-17 15:40:00,98.36,98.42,98.32,98.42,13312.0,95.0352,95.0932,94.9965,95.0932,13312.0
2021-08-17 15:50:00,98.45,98.66,98.45,98.58,48440.0,95.1221,95.325,95.1221,95.2477,48440.0
2021-08-18 09:30:00,98.25,98.45,98.23,98.44,16732.0,94.9289,95.1221,94.9096,95.1125,16732.0
2021-08-18 09:40:00,98.19,98.48,98.19,98.36,5900.0,94.8709,95.1511,94.8709,95.0352,5900.0
2021-08-18 09:50:00,98.19,98.44,98.13,98.39,4400.0,94.8709,95.1125,94.813,95.0642,4400.0
2021-08-18 10:00:00,98.43,98.62,98.34,98.34,5572.0,95.1028,95.2864,95.0159,95.0159,5572.0
2021-08-18 10:10:00,98.57,98.67,98.56,98.65,5112.0,95.2381,95.3347,95.2284,95.3154,5112.0
2021-08-18 10:20:00,98.67,98.67,98.67,98.67,400.0,95.3347,95.3347,95.3347,95.3347,400.0
2021-08-18 10:30:00,98.63,98.63,98.56,98.56,800.0,95.2961,95.2961,95.2284,95.2284,800.0
2021-08-18 10:40:00,98.4,98.4,98.31,98.4,4400.0,95.0738,95.0738,94.9869,95.0738,4400.0
2021-08-18 10:50:00,98.42,98.62,98.33,98.46,8224.0,95.0932,95.2864,95.0062,95.1318,8224.0
2021-08-18 11:00:00,98.44,98.44,98.09,98.09,2800.0,95.1125,95.1125,94.7743,94.7743,2800.0
2021-08-18 11:10:00,98.08,98.08,97.92,98.01,2000.0,94.7647,94.7647,94.6101,94.697,2000.0
2021-08-18 11:20:00,98.04,98.19,98.01,98.19,3820.0,94.726,94.8709,94.697,94.8709,3820.0
2021-08-18 11:30:00,98.08,98.42,98.08,98.36,2400.0,94.7647,95.0932,94.7647,95.0352,2400.0
2021-08-18 11:40:00,98.42,98.46,98.33,98.38,3600.0,95.0932,95.1318,95.0062,95.0545,3600.0
2021-08-18 11:50:00,98.32,98.36,98.26,98.27,3644.0,94.9965,95.0352,94.9386,94.9482,3644.0
2021-08-18 12:00:00,98.31,98.31,98.29,98.29,2568.0,94.9869,94.9869,94.9676,94.9676,2568.0
2021-08-18 12:10:00,98.29,98.29,98.22,98.22,800.0,94.9676,94.9676,94.8999,94.8999,800.0
2021-08-18 12:20:00,98.21,98.22,98.06,98.14,3444.0,94.8903,94.8999,94.7453,94.8226,3444.0
2021-08-18 12:30:00,98.07,98.16,98.06,98.09,2800.0,94.755,94.8419,94.7453,94.7743,2800.0
2021-08-18 12:40:00,98.08,98.08,98.01,98.02,8400.0,94.7647,94.7647,94.697,94.7067,8400.0
2021-08-18 12:50:00,98.0,98.1,97.99,98.09,4800.0,94.6874,94.784,94.6777,94.7743,4800.0
2021-08-18 13:00:00,98.09,98.09,97.99,98.03,7188.0,94.7743,94.7743,94.6777,94.7163,7188.0
2021-08-18 13:10:00,98.06,98.07,98.0,98.04,5180.0,94.7453,94.755,94.6874,94.726,5180.0
2021-08-18 13:20:00,98.03,98.06,98.03,98.04,4000.0,94.7163,94.7453,94.7163,94.726,4000.0
2021-08-18 13:30:00,98.01,98.06,98.0,98.06,6028.0,94.697,94.7453,94.6874,94.7453,6028.0
2021-08-18 13:40:00,98.06,98.07,98.06,98.07,1600.0,94.7453,94.755,94.7453,94.755,1600.0
2021-08-18 13:50:00,98.06,98.22,98.06,98.17,8296.0,94.7453,94.8999,94.7453,94.8516,8296.0
2021-08-18 14:00:00,98.12,98.27,98.11,98.17,41556.0,94.8033,94.9482,94.7936,94.8516,41556.0
2021-08-18 14:10:00,98.13,98.13,97.75,97.86,16524.0,94.813,94.813,94.4458,94.5521,16524.0
2021-08-18 14:20:00,97.98,98.21,97.98,98.14,5900.0,94.668,94.8903,94.668,94.8226,5900.0
2021-08-18 14:30:00,98.1,98.17,98.1,98.17,4436.0,94.784,94.8516,94.784,94.8516,4436.0
2021-08-18 14:40:00,98.1,98.1,98.04,98.06,4172.0,94.784,94.784,94.726,94.7453,4172.0
2021-08-18 14:50:00,98.01,98.18,98.01,98.18,1200.0,94.697,94.8613,94.697,94.8613,1200.0
2021-08-18 15:00:00,98.1,98.12,98.01,98.01,4000.0,94.784,94.8033,94.697,94.697,4000.0
2021-08-18 15:10:00,98.01,98.09,98.01,98.01,4072.0,94.697,94.7743,94.697,94.697,4072.0
2021-08-18 15:20:00,98.0,98.02,97.83,97.84,4800.0,94.6874,94.7067,94.5231,94.5328,4800.0
2021-08-18 15:30:00,97.84,97.84,97.6,97.67,7828.0,94.5328,94.5328,94.3009,94.3685,7828.0
2021-08-18 15:40:00,97.68,97.85,97.59,97.61,13960.0,94.3782,94.5424,94.2912,94.3105,13960.0
2021-08-18 15:50:00,97.58,97.59,96.99,97.01,191156.0,94.2816,94.2912,93.7115,93.7308,191156.0
2021-08-19 09:30:00,96.69,96.98,96.49,96.98,32808.0,93.4216,93.7018,93.2284,93.7018,32808.0
2021-08-19 09:40:00,97.12,97.14,96.82,96.84,18940.0,93.8371,93.8564,93.5472,93.5666,18940.0
2021-08-19 09:50:00,96.91,97.24,96.75,97.24,19668.0,93.6342,93.953,93.4796,93.953,19668.0
2021-08-19 10:00:00,97.21,97.31,97.14,97.14,5004.0,93.9241,94.0207,93.8564,93.8564,5004.0
2021-08-19 10:10:00,97.12,97.16,97.0,97.16,23600.0,93.8371,93.8757,93.7212,93.8757,23600.0
2021-08-19 10:20:00,97.04,97.09,96.95,97.08,7504.0,93.7598,93.8081,93.6728,93.7985,7504.0
2021-08-19 10:30:00,97.05,97.05,96.57,96.58,21524.0,93.7695,93.7695,93.3057,93.3154,21524.0
2021-08-19 10:40:00,96.58,96.65,96.51,96.52,6148.0,93.3154,93.383,93.2477,93.2574,6148.0
2021-08-19 10:50:00,96.62,96.89,96.5,96.89,63300.0,93.354,93.6149,93.2381,93.6149,63300.0
2021-08-19 11:00:00,96.81,96.88,96.71,96.77,16796.0,93.5376,93.6052,93.441,93.4989,16796.0
2021-08-19 11:10:00,96.77,96.91,96.77,96.84,34724.0,93.4989,93.6342,93.4989,93.5666,34724.0
2021-08-19 11:20:00,96.89,96.96,96.8,96.83,19968.0,93.6149,93.6825,93.5279,93.5569,19968.0
2021-08-19 11:30:00,96.82,96.89,96.79,96.81,11636.0,93.5472,93.6149,93.5183,93.5376,11636.0
2021-08-19 11:40:00,96.81,97.31,96.81,97.31,24768.0,93.5376,94.0207,93.5376,94.0207,24768.0
2021-08-19 11:50:00,97.32,97.38,97.29,97.35,34080.0,94.0303,94.0883,94.0014,94.0593,34080.0
2021-08-19 12:00:00,97.37,97.46,97.33,97.33,22508.0,94.0787,94.1656,94.04,94.04,22508.0
2021-08-19 12:10:00,97.27,97.5,97.27,97.48,6136.0,93.982,94.2043,93.982,94.1849,6136.0
2021-08-19 12:20:00,97.41,97.49,97.38,97.48,9712.0,94.1173,94.1946,94.0883,94.1849,9712.0
2021-08-19 12:30:00,97.5,97.64,97.45,97.64,40884.0,94.2043,94.3395,94.1559,94.3395,40884.0
2021-08-19 12:40:00,97.64,97.64,97.56,97.56,9376.0,94.3395,94.3395,94.2622,94.2622,9376.0
2021-08-19 12:50:00,97.58,97.67,97.58,97.67,4000.0,94.2816,94.3685,94.2816,94.3685,4000.0
2021-08-19 13:00:00,97.71,97.72,97.54,97.6,7144.0,94.4072,94.4168,94.2429,94.3009,7144.0
2021-08-19 13:10:00,97.68,97.7,97.57,97.62,12104.0,94.3782,94.3975,94.2719,94.3202,12104.0
2021-08-19 13:20:00,97.64,97.67,97.36,97.36,6308.0,94.3395,94.3685,94.069,94.069,6308.0
2021-08-19 13:30:00,97.47,97.51,97.43,97.51,12084.0,94.1753,94.2139,94.1366,94.2139,12084.0
2021-08-19 13:40:00,97.53,97.58,97.46,97.55,12920.0,94.2332,94.2816,94.1656,94.2526,12920.0
2021-08-19 13:50:00,97.55,97.62,97.5,97.5,9556.0,94.2526,94.3202,94.2043,94.2043,9556.0
2021-08-19 14:00:00,97.52,97.62,97.52,97.57,5604.0,94.2236,94.3202,94.2236,94.2719,5604.0
2021-08-19 14:10:00,97.53,97.64,97.48,97.6,8400.0,94.2332,94.3395,94.1849,94.3009,8400.0
2021-08-19 14:20:00,97.67,97.68,97.59,97.6,7220.0,94.3685,94.3782,94.2912,94.3009,7220.0
2021-08-19 14:30:00,97.47,97.63,97.37,97.53,5932.0,94.1753,94.3299,94.0787,94.2332,5932.0
2021-08-19 14:40:00,97.54,97.64,97.5,97.61,6400.0,94.2429,94.3395,94.2043,94.3105,6400.0
2021-08-19 14:50:00,97.63,97.81,97.57,97.75,9200.0,94.3299,94.5038,94.2719,94.4458,9200.0
2021-08-19 15:00:00,97.8,97.94,97.78,97.87,19692.0,94.4941,94.6294,94.4748,94.5617,19692.0
2021-08-19 15:10:00,97.95,98.08,97.95,98.04,10112.0,94.639,94.7647,94.639,94.726,10112.0
2021-08-19 15:20:00,98.14,98.33,98.11,98.28,10000.0,94.8226,95.0062,94.7936,94.9579,10000.0
2021-08-19 15:30:00,98.21,98.27,98.12,98.16,18184.0,94.8903,94.9482,94.8033,94.8419,18184.0
2021-08-19 15:40:00,98.08,98.08,97.97,98.04,23208.0,94.7647,94.7647,94.6584,94.726,23208.0
2021-08-19 15:50:00,98.08,98.12,97.74,97.85,131524.0,94.7647,94.8033,94.4361,94.5424,131524.0
2021-08-20 09:30:00,98.19,98.45,97.26,98.21,43228.0,94.8709,95.1221,93.9724,94.8903,43228.0
2021-08-20 09:40:00,98.16,98.37,98.16,98.31,4404.0,94.8419,95.0448,94.8419,94.9869,4404.0
2021-08-20 09:50:00,98.19,98.36,98.14,98.15,9332.0,94.8709,95.0352,94.8226,94.8323,9332.0
2021-08-20 10:00:00,98.18,98.53,98.18,98.41,33320.0,94.8613,95.1994,94.8613,95.0835,33320.0
2021-08-20 10:10:00,98.39,98.58,98.17,98.57,4000.0,95.0642,95.2477,94.8516,95.2381,4000.0
2021-08-20 10:20:00,98.58,98.75,98.54,98.55,15336.0,95.2477,95.412,95.2091,95.2188,15336.0
2021-08-20 10:30:00,98.59,98.64,98.45,98.55,9272.0,95.2574,95.3057,95.1221,95.2188,9272.0
2021-08-20 10:40:00,98.51,98.56,98.51,98.56,800.0,95.1801,95.2284,95.1801,95.2284,800.0
2021-08-20 10:50:00,98.48,98.51,98.45,98.47,4720.0,95.1511,95.1801,95.1221,95.1415,4720.0
2021-08-20 11:00:00,98.34,98.5,98.27,98.39,8780.0,95.0159,95.1705,94.9482,95.0642,8780.0
2021-08-20 11:10:00,98.43,98.51,98.39,98.42,10208.0,95.1028,95.1801,95.0642,95.0932,10208.0
2021-08-20 11:20:00,98.42,98.56,98.42,98.52,5720.0,95.0932,95.2284,95.0932,95.1898,5720.0
2021-08-20 11:30:00,98.43,98.56,98.37,98.37,7124.0,95.1028,95.2284,95.0448,95.0448,7124.0
2021-08-20 11:40:00,98.49,98.49,98.33,98.36,6800.0,95.1608,95.1608,95.0062,95.0352,6800.0
2021-08-20 11:50:00,98.28,98.36,98.28,98.36,2800.0,94.9579,95.0352,94.9579,95.0352,2800.0
2021-08-20 12:00:00,98.4,98.4,98.32,98.32,5200.0,95.0738,95.0738,94.9965,94.9965,5200.0
2021-08-20 12:10:00,98.25,98.26,98.19,98.21,4000.0,94.9289,94.9386,94.8709,94.8903,4000.0
2021-08-20 12:20:00,98.28,98.42,98.26,98.39,41284.0,94.9579,95.0932,94.9386,95.0642,41284.0
2021-08-20 12:30:00,98.4,98.48,98.38,98.42,12000.0,95.0738,95.1511,95.0545,95.0932,12000.0
2021-08-20 12:40:00,98.58,98.58,98.51,98.51,2272.0,95.2477,95.2477,95.1801,95.1801,2272.0
2021-08-20 12:50:00,98.56,98.61,98.55,98.61,3408.0,95.2284,95.2767,95.2188,95.2767,3408.0
2021-08-20 13:00:00,98.61,98.68,98.61,98.63,11192.0,95.2767,95.3444,95.2767,95.2961,11192.0
2021-08-20 13:10:00,98.65,98.65,98.49,98.5,11600.0,95.3154,95.3154,95.1608,95.1705,11600.0
2021-08-20 13:20:00,98.5,98.51,98.45,98.45,4216.0,95.1705,95.1801,95.1221,95.1221,4216.0
2021-08-20 13:30:00,98.5,98.5,98.39,98.46,3600.0,95.1705,95.1705,95.0642,95.1318,3600.0
2021-08-20 13:40:00,98.44,98.47,98.41,98.41,6000.0,95.1125,95.1415,95.0835,95.0835,6000.0
2021-08-20 13:50:00,98.39,98.42,98.33,98.33,14376.0,95.0642,95.0932,95.0062,95.0062,14376.0
2021-08-20 14:00:00,98.33,98.46,98.33,98.43,5332.0,95.0062,95.1318,95.0062,95.1028,5332.0
2021-08-20 14:10:00,98.41,98.41,98.38,98.38,2800.0,95.0835,95.0835,95.0545,95.0545,2800.0
2021-08-20 14:20:00,98.32,98.32,98.13,98.13,5604.0,94.9965,94.9965,94.813,94.813,5604.0
2021-08-20 14:30:00,98.21,98.25,98.13,98.19,2000.0,94.8903,94.9289,94.813,94.8709,2000.0
2021-08-20 14:40:00,98.31,98.31,98.17,98.17,7068.0,94.9869,94.9869,94.8516,94.8516,7068.0
2021-08-20 14:50:00,98.19,98.25,98.08,98.08,10952.0,94.8709,94.9289,94.7647,94.7647,10952.0
2021-08-20 15:00:00,98.11,98.14,98.02,98.1,9600.0,94.7936,94.8226,94.7067,94.784,9600.0
2021-08-20 15:10:00,98.11,98.14,98.07,98.08,15044.0,94.7936,94.8226,94.755,94.7647,15044.0
2021-08-20 15:20:00,98.04,98.15,98.04,98.14,20604.0,94.726,94.8323,94.726,94.8226,20604.0
2021-08-20 15:30:00,98.15,98.23,98.15,98.17,17132.0,94.8323,94.9096,94.8323,94.8516,17132.0
2021-08-20 15:40:00,98.19,98.19,98.04,98.08,45312.0,94.8709,94.8709,94.726,94.7647,45312.0
2021-08-20 15:50:00,98.15,98.17,97.86,97.88,328056.0,94.8323,94.8516,94.5521,94.5714,328056.0
2021-08-23 09:30:00,98.19,98.53,97.66,98.49,21112.0,94.8709,95.1994,94.3588,95.1608,21112.0
2021-08-23 09:40:00,98.49,98.49,98.15,98.27,4012.0,95.1608,95.1608,94.8323,94.9482,4012.0
2021-08-23 09:50:00,98.16,98.21,98.06,98.21,4204.0,94.8419,94.8903,94.7453,94.8903,4204.0
2021-08-23 10:00:00,98.19,98.32,98.16,98.3,8208.0,94.8709,94.9965,94.8419,94.9772,8208.0
2021-08-23 10:10:00,98.37,98.52,98.37,98.42,13092.0,95.0448,95.1898,95.0448,95.0932,13092.0
2021-08-23 10:20:00,98.45,98.52,98.33,98.51,3604.0,95.1221,95.1898,95.0062,95.1801,3604.0
2021-08-23 10:30:00,98.44,98.67,98.41,98.58,13852.0,95.1125,95.3347,95.0835,95.2477,13852.0
2021-08-23 10:40:00,98.58,98.58,98.51,98.52,4720.0,95.2477,95.2477,95.1801,95.1898,4720.0
2021-08-23 10:50:00,98.44,98.44,98.3,98.3,4736.0,95.1125,95.1125,94.9772,94.9772,4736.0
2021-08-23 11:00:00,98.25,98.44,98.25,98.43,8388.0,94.9289,95.1125,94.9289,95.1028,8388.0
2021-08-23 11:10:00,98.45,98.58,98.45,98.47,6016.0,95.1221,95.2477,95.1221,95.1415,6016.0
2021-08-23 11:20:00,98.48,98.55,98.44,98.55,3200.0,95.1511,95.2188,95.1125,95.2188,3200.0
2021-08-23 11:30:00,98.61,98.62,98.5,98.5,16820.0,95.2767,95.2864,95.1705,95.1705,16820.0
2021-08-23 11:40:00,98.54,98.59,98.52,98.59,2432.0,95.2091,95.2574,95.1898,95.2574,2432.0
2021-08-23 11:50:00,98.6,98.62,98.6,98.62,3680.0,95.2671,95.2864,95.2671,95.2864,3680.0
2021-08-23 12:00:00,98.64,98.67,98.56,98.57,11008.0,95.3057,95.3347,95.2284,95.2381,11008.0
2021-08-23 12:10:00,98.6,98.6,98.58,98.59,3600.0,95.2671,95.2671,95.2477,95.2574,3600.0
2021-08-23 12:20:00,98.62,98.7,98.6,98.69,6808.0,95.2864,95.3637,95.2671,95.354,6808.0
2021-08-23 12:30:00,98.72,98.73,98.67,98.67,10640.0,95.383,95.3927,95.3347,95.3347,10640.0
2021-08-23 12:40:00,98.65,98.69,98.58,98.58,5580.0,95.3154,95.354,95.2477,95.2477,5580.0
2021-08-23 12:50:00,98.55,98.59,98.52,98.58,4800.0,95.2188,95.2574,95.1898,95.2477,4800.0
2021-08-23 13:00:00,98.64,98.66,98.56,98.56,5436.0,95.3057,95.325,95.2284,95.2284,5436.0
2021-08-23 13:10:00,98.58,98.59,98.55,98.57,4800.0,95.2477,95.2574,95.2188,95.2381,4800.0
2021-08-23 13:20:00,98.53,98.53,98.4,98.4,4400.0,95.1994,95.1994,95.0738,95.0738,4400.0
2021-08-23 13:30:00,98.4,98.46,98.4,98.42,7204.0,95.0738,95.1318,95.0738,95.0932,7204.0
2021-08-23 13:40:00,98.39,98.46,98.39,98.44,4000.0,95.0642,95.1318,95.0642,95.1125,4000.0
2021-08-23 13:50:00,98.43,98.47,98.39,98.44,4500.0,95.1028,95.1415,95.0642,95.1125,4500.0
2021-08-23 14:00:00,98.46,98.51,98.36,98.46,3788.0,95.1318,95.1801,95.0352,95.1318,3788.0
2021-08-23 14:10:00,98.5,98.5,98.34,98.34,5200.0,95.1705,95.1705,95.0159,95.0159,5200.0
2021-08-23 14:20:00,98.38,98.38,98.26,98.26,5600.0,95.0545,95.0545,94.9386,94.9386,5600.0
2021-08-23 14:30:00,98.3,98.38,98.29,98.38,6192.0,94.9772,95.0545,94.9676,95.0545,6192.0
2021-08-23 14:40:00,98.39,98.42,98.35,98.4,9244.0,95.0642,95.0932,95.0255,95.0738,9244.0
2021-08-23 14:50:00,98.39,98.44,98.32,98.38,8400.0,95.0642,95.1125,94.9965,95.0545,8400.0
2021-08-23 15:00:00,98.39,98.43,98.33,98.33,4540.0,95.0642,95.1028,95.0062,95.0062,4540.0
2021-08-23 15:10:00,98.29,98.36,98.27,98.36,6800.0,94.9676,95.0352,94.9482,95.0352,6800.0
2021-08-23 15:20:00,98.32,98.32,98.25,98.28,10120.0,94.9965,94.9965,94.9289,94.9579,10120.0
2021-08-23 15:30:00,98.26,98.29,98.22,98.23,10800.0,94.9386,94.9676,94.8999,94.9096,10800.0
2021-08-23 15:40:00,98.17,98.17,98.07,98.1,12768.0,94.8516,94.8516,94.755,94.784,12768.0
2021-08-23 15:50:00,98.07,98.07,97.92,97.95,43920.0,94.755,94.755,94.6101,94.639,43920.0
2021-08-24 09:30:00,98.17,98.19,97.76,98.19,11024.0,94.8516,94.8709,94.4555,94.8709,11024.0
2021-08-24 09:40:00,97.92,98.25,97.76,98.06,10908.0,94.6101,94.9289,94.4555,94.7453,10908.0
2021-08-24 09:50:00,97.98,98.23,97.65,98.23,12412.0,94.668,94.9096,94.3492,94.9096,12412.0
2021-08-24 10:00:00,98.29,98.31,97.89,97.89,6400.0,94.9676,94.9869,94.5811,94.5811,6400.0
2021-08-24 10:10:00,97.94,98.03,97.94,98.01,3200.0,94.6294,94.7163,94.6294,94.697,3200.0
2021-08-24 10:20:00,98.11,98.11,97.82,97.85,4048.0,94.7936,94.7936,94.5134,94.5424,4048.0
2021-08-24 10:30:00,97.82,97.94,97.82,97.94,3600.0,94.5134,94.6294,94.5134,94.6294,3600.0
2021-08-24 10:40:00,97.97,98.11,97.97,98.06,2744.0,94.6584,94.7936,94.6584,94.7453,2744.0
2021-08-24 10:50:00,98.09,98.17,98.0,98.01,5124.0,94.7743,94.8516,94.6874,94.697,5124.0
2021-08-24 11:00:00,98.06,98.1,98.0,98.1,2800.0,94.7453,94.784,94.6874,94.784,2800.0
2021-08-24 11:10:00,98.15,98.15,98.01,98.07,5600.0,94.8323,94.8323,94.697,94.755,5600.0
2021-08-24 11:20:00,98.05,98.14,98.0,98.11,6800.0,94.7357,94.8226,94.6874,94.7936,6800.0
2021-08-24 11:30:00,98.06,98.14,98.02,98.14,10000.0,94.7453,94.8226,94.7067,94.8226,10000.0
2021-08-24 11:40:00,98.08,98.15,98.08,98.14,3600.0,94.7647,94.8323,94.7647,94.8226,3600.0
2021-08-24 11:50:00,98.11,98.11,98.0,98.04,10800.0,94.7936,94.7936,94.6874,94.726,10800.0
2021-08-24 12:00:00,97.98,98.06,97.94,98.04,2848.0,94.668,94.7453,94.6294,94.726,2848.0
2021-08-24 12:10:00,98.07,98.07,97.98,97.98,3160.0,94.755,94.755,94.668,94.668,3160.0
2021-08-24 12:20:00,98.0,98.06,97.99,98.0,4800.0,94.6874,94.7453,94.6777,94.6874,4800.0
2021-08-24 12:30:00,98.02,98.02,98.02,98.02,800.0,94.7067,94.7067,94.7067,94.7067,800.0
2021-08-24 12:40:00,97.98,98.01,97.88,97.89,6560.0,94.668,94.697,94.5714,94.5811,6560.0
2021-08-24 12:50:00,97.89,97.94,97.88,97.94,3600.0,94.5811,94.6294,94.5714,94.6294,3600.0
2021-08-24 13:00:00,97.9,97.92,97.88,97.88,4400.0,94.5907,94.6101,94.5714,94.5714,4400.0
2021-08-24 13:10:00,97.89,97.93,97.89,97.93,4256.0,94.5811,94.6197,94.5811,94.6197,4256.0
2021-08-24 13:20:00,97.94,97.94,97.91,97.91,5132.0,94.6294,94.6294,94.6004,94.6004,5132.0
2021-08-24 13:30:00,97.95,97.95,97.77,97.77,10852.0,94.639,94.639,94.4651,94.4651,10852.0
2021-08-24 13:40:00,97.82,97.85,97.82,97.85,2000.0,94.5134,94.5424,94.5134,94.5424,2000.0
2021-08-24 13:50:00,97.88,97.92,97.85,97.85,5200.0,94.5714,94.6101,94.5424,94.5424,5200.0
2021-08-24 14:00:00,97.91,97.92,97.85,97.85,5936.0,94.6004,94.6101,94.5424,94.5424,5936.0
2021-08-24 14:10:00,97.84,97.88,97.81,97.81,8064.0,94.5328,94.5714,94.5038,94.5038,8064.0
2021-08-24 14:20:00,97.78,97.78,97.69,97.69,3600.0,94.4748,94.4748,94.3878,94.3878,3600.0
2021-08-24 14:30:00,97.65,97.69,97.6,97.6,9200.0,94.3492,94.3878,94.3009,94.3009,9200.0
2021-08-24 14:40:00,97.65,97.73,97.64,97.73,9604.0,94.3492,94.4265,94.3395,94.4265,9604.0
2021-08-24 14:50:00,97.68,97.74,97.62,97.74,16808.0,94.3782,94.4361,94.3202,94.4361,16808.0
2021-08-24 15:00:00,97.74,97.78,97.66,97.66,6804.0,94.4361,94.4748,94.3588,94.3588,6804.0
2021-08-24 15:10:00,97.68,97.69,97.66,97.69,3356.0,94.3782,94.3878,94.3588,94.3878,3356.0
2021-08-24 15:20:00,97.69,97.69,97.49,97.54,11476.0,94.3878,94.3878,94.1946,94.2429,11476.0
2021-08-24 15:30:00,97.52,97.69,97.52,97.67,15200.0,94.2236,94.3878,94.2236,94.3685,15200.0
2021-08-24 15:40:00,97.66,97.73,97.61,97.64,29688.0,94.3588,94.4265,94.3105,94.3395,29688.0
2021-08-24 15:50:00,97.65,97.81,97.65,97.73,46916.0,94.3492,94.5038,94.3492,94.4265,46916.0
2021-08-25 09:30:00,97.6,97.67,97.38,97.54,18968.0,94.3009,94.3685,94.0883,94.2429,18968.0
2021-08-25 09:40:00,97.66,97.73,97.66,97.73,2800.0,94.3588,94.4265,94.3588,94.4265,2800.0
2021-08-25 09:50:00,97.59,97.77,97.59,97.65,2968.0,94.2912,94.4651,94.2912,94.3492,2968.0
2021-08-25 10:00:00,97.65,97.65,97.47,97.47,7200.0,94.3492,94.3492,94.1753,94.1753,7200.0
2021-08-25 10:10:00,97.47,97.61,97.47,97.55,9448.0,94.1753,94.3105,94.1753,94.2526,9448.0
2021-08-25 10:20:00,97.61,97.64,97.54,97.55,4500.0,94.3105,94.3395,94.2429,94.2526,4500.0
2021-08-25 10:30:00,97.44,97.53,97.36,97.53,6276.0,94.1463,94.2332,94.069,94.2332,6276.0
2021-08-25 10:40:00,97.59,97.6,97.57,97.6,4516.0,94.2912,94.3009,94.2719,94.3009,4516.0
2021-08-25 10:50:00,97.59,97.61,97.54,97.61,4400.0,94.2912,94.3105,94.2429,94.3105,4400.0
2021-08-25 11:00:00,97.6,97.61,97.52,97.58,6400.0,94.3009,94.3105,94.2236,94.2816,6400.0
2021-08-25 11:10:00,97.64,97.74,97.6,97.68,8500.0,94.3395,94.4361,94.3009,94.3782,8500.0
2021-08-25 11:20:00,97.71,97.79,97.71,97.73,8064.0,94.4072,94.4845,94.4072,94.4265,8064.0
2021-08-25 11:30:00,97.73,97.77,97.72,97.72,3200.0,94.4265,94.4651,94.4168,94.4168,3200.0
2021-08-25 11:40:00,97.74,97.86,97.71,97.82,8800.0,94.4361,94.5521,94.4072,94.5134,8800.0
2021-08-25 11:50:00,97.81,97.89,97.81,97.88,4800.0,94.5038,94.5811,94.5038,94.5714,4800.0
2021-08-25 12:00:00,97.9,98.03,97.9,98.03,2800.0,94.5907,94.7163,94.5907,94.7163,2800.0
2021-08-25 12:10:00,97.99,98.06,97.97,97.97,8800.0,94.6777,94.7453,94.6584,94.6584,8800.0
2021-08-25 12:20:00,97.98,98.02,97.93,98.0,9868.0,94.668,94.7067,94.6197,94.6874,9868.0
2021-08-25 12:30:00,98.0,98.09,98.0,98.08,5416.0,94.6874,94.7743,94.6874,94.7647,5416.0
2021-08-25 12:40:00,97.99,98.08,97.99,98.04,5032.0,94.6777,94.7647,94.6777,94.726,5032.0
2021-08-25 12:50:00,98.04,98.1,98.04,98.06,5908.0,94.726,94.784,94.726,94.7453,5908.0
2021-08-25 13:00:00,98.06,98.1,98.04,98.08,7104.0,94.7453,94.784,94.726,94.7647,7104.0
2021-08-25 13:10:00,98.12,98.12,98.01,98.07,4000.0,94.8033,94.8033,94.697,94.755,4000.0
2021-08-25 13:20:00,98.08,98.08,97.98,98.02,6400.0,94.7647,94.7647,94.668,94.7067,6400.0
2021-08-25 13:30:00,98.0,98.01,97.97,97.97,11204.0,94.6874,94.697,94.6584,94.6584,11204.0
2021-08-25 13:40:00,97.97,98.01,97.94,97.95,8800.0,94.6584,94.697,94.6294,94.639,8800.0
2021-08-25 13:50:00,97.9,97.93,97.88,97.93,4400.0,94.5907,94.6197,94.5714,94.6197,4400.0
2021-08-25 14:00:00,97.94,97.95,97.89,97.89,8052.0,94.6294,94.639,94.5811,94.5811,8052.0
2021-08-25 14:10:00,97.9,97.96,97.89,97.94,8968.0,94.5907,94.6487,94.5811,94.6294,8968.0
2021-08-25 14:20:00,97.91,98.07,97.9,98.07,2808.0,94.6004,94.755,94.5907,94.755,2808.0
2021-08-25 14:30:00,98.09,98.13,98.08,98.13,8756.0,94.7743,94.813,94.7647,94.813,8756.0
2021-08-25 14:40:00,98.12,98.14,98.1,98.14,3600.0,94.8033,94.8226,94.784,94.8226,3600.0
2021-08-25 14:50:00,98.14,98.22,98.14,98.17,4020.0,94.8226,94.8999,94.8226,94.8516,4020.0
2021-08-25 15:00:00,98.13,98.13,98.12,98.13,2400.0,94.813,94.813,94.8033,94.813,2400.0
2021-08-25 15:10:00,98.18,98.18,98.12,98.13,4800.0,94.8613,94.8613,94.8033,94.813,4800.0
2021-08-25 15:20:00,98.1,98.1,97.99,98.0,2400.0,94.784,94.784,94.6777,94.6874,2400.0
2021-08-25 15:30:00,98.0,98.17,98.0,98.07,14020.0,94.6874,94.8516,94.6874,94.755,14020.0
2021-08-25 15:40:00,98.04,98.09,97.97,97.97,12832.0,94.726,94.7743,94.6584,94.6584,12832.0
2021-08-25 15:50:00,97.96,98.15,97.89,98.04,40836.0,94.6487,94.8323,94.5811,94.726,40836.0
2021-08-26 09:30:00,98.03,98.03,97.7,97.7,8972.0,94.7163,94.7163,94.3975,94.3975,8972.0
2021-08-26 09:40:00,97.7,97.7,97.5,97.5,3172.0,94.3975,94.3975,94.2043,94.2043,3172.0
2021-08-26 09:50:00,97.55,97.57,97.49,97.52,3200.0,94.2526,94.2719,94.1946,94.2236,3200.0
2021-08-26 10:00:00,97.59,97.61,97.38,97.45,7348.0,94.2912,94.3105,94.0883,94.1559,7348.0
2021-08-26 10:10:00,97.53,97.74,97.53,97.73,6292.0,94.2332,94.4361,94.2332,94.4265,6292.0
2021-08-26 10:20:00,97.7,97.7,97.28,97.53,7200.0,94.3975,94.3975,93.9917,94.2332,7200.0
2021-08-26 10:30:00,97.57,97.67,97.55,97.55,6004.0,94.2719,94.3685,94.2526,94.2526,6004.0
2021-08-26 10:40:00,97.56,97.63,97.56,97.58,5212.0,94.2622,94.3299,94.2622,94.2816,5212.0
2021-08-26 10:50:00,97.52,97.7,97.48,97.7,6124.0,94.2236,94.3975,94.1849,94.3975,6124.0
2021-08-26 11:00:00,97.6,97.81,97.52,97.81,3600.0,94.3009,94.5038,94.2236,94.5038,3600.0
2021-08-26 11:10:00,97.97,98.02,97.96,98.02,3200.0,94.6584,94.7067,94.6487,94.7067,3200.0
2021-08-26 11:20:00,97.95,97.95,97.86,97.86,2800.0,94.639,94.639,94.5521,94.5521,2800.0
2021-08-26 11:30:00,97.8,97.8,97.72,97.76,3600.0,94.4941,94.4941,94.4168,94.4555,3600.0
2021-08-26 11:40:00,97.78,97.81,97.44,97.5,3816.0,94.4748,94.5038,94.1463,94.2043,3816.0
2021-08-26 11:50:00,97.51,97.51,97.39,97.48,5600.0,94.2139,94.2139,94.098,94.1849,5600.0
2021-08-26 12:00:00,97.54,97.69,97.54,97.68,2400.0,94.2429,94.3878,94.2429,94.3782,2400.0
2021-08-26 12:10:00,97.73,97.74,97.66,97.72,11016.0,94.4265,94.4361,94.3588,94.4168,11016.0
2021-08-26 12:20:00,97.69,97.81,97.69,97.7,6784.0,94.3878,94.5038,94.3878,94.3975,6784.0
2021-08-26 12:30:00,97.63,97.64,97.61,97.61,3184.0,94.3299,94.3395,94.3105,94.3105,3184.0
2021-08-26 12:40:00,97.63,97.63,97.55,97.56,1200.0,94.3299,94.3299,94.2526,94.2622,1200.0
2021-08-26 12:50:00,97.54,97.54,97.46,97.53,2800.0,94.2429,94.2429,94.1656,94.2332,2800.0
2021-08-26 13:00:00,97.44,97.48,97.4,97.48,3392.0,94.1463,94.1849,94.1076,94.1849,3392.0
2021-08-26 13:10:00,97.48,97.62,97.48,97.6,2400.0,94.1849,94.3202,94.1849,94.3009,2400.0
2021-08-26 13:20:00,97.66,97.7,97.64,97.67,3200.0,94.3588,94.3975,94.3395,94.3685,3200.0
2021-08-26 13:30:00,97.66,97.72,97.66,97.72,3600.0,94.3588,94.4168,94.3588,94.4168,3600.0
2021-08-26 13:40:00,97.76,97.76,97.67,97.69,2800.0,94.4555,94.4555,94.3685,94.3878,2800.0
2021-08-26 13:50:00,97.64,97.69,97.63,97.66,3276.0,94.3395,94.3878,94.3299,94.3588,3276.0
2021-08-26 14:00:00,97.63,97.64,97.49,97.49,7200.0,94.3299,94.3395,94.1946,94.1946,7200.0
2021-08-26 14:10:00,97.54,97.57,97.51,97.53,2616.0,94.2429,94.2719,94.2139,94.2332,2616.0
2021-08-26 14:20:00,97.51,97.58,97.5,97.54,7664.0,94.2139,94.2816,94.2043,94.2429,7664.0
2021-08-26 14:30:00,97.5,97.6,97.5,97.6,3200.0,94.2043,94.3009,94.2043,94.3009,3200.0
2021-08-26 14:40:00,97.58,97.67,97.53,97.54,5724.0,94.2816,94.3685,94.2332,94.2429,5724.0
2021-08-26 14:50:00,97.61,97.66,97.57,97.57,4468.0,94.3105,94.3588,94.2719,94.2719,4468.0
2021-08-26 15:00:00,97.5,97.52,97.43,97.43,6000.0,94.2043,94.2236,94.1366,94.1366,6000.0
2021-08-26 15:10:00,97.52,97.61,97.42,97.61,10180.0,94.2236,94.3105,94.127,94.3105,10180.0
2021-08-26 15:20:00,97.57,97.67,97.48,97.48,7200.0,94.2719,94.3685,94.1849,94.1849,7200.0
2021-08-26 15:30:00,97.55,97.57,97.45,97.51,16424.0,94.2526,94.2719,94.1559,94.2139,16424.0
2021-08-26 15:40:00,97.55,97.61,97.45,97.51,7600.0,94.2526,94.3105,94.1559,94.2139,7600.0
2021-08-26 15:50:00,97.67,97.68,97.47,97.48,44364.0,94.3685,94.3782,94.1753,94.1849,44364.0
2021-08-27 09:30:00,97.73,97.73,97.03,97.55,8984.0,94.4265,94.4265,93.7501,94.2526,8984.0
2021-08-27 09:40:00,97.69,97.89,97.69,97.73,3392.0,94.3878,94.5811,94.3878,94.4265,3392.0
2021-08-27 09:50:00,98.0,98.04,97.83,97.83,2400.0,94.6874,94.726,94.5231,94.5231,2400.0
2021-08-27 10:00:00,97.83,98.31,97.83,98.22,5776.0,94.5231,94.9869,94.5231,94.8999,5776.0
2021-08-27 10:10:00,98.27,98.74,98.27,98.62,8732.0,94.9482,95.4023,94.9482,95.2864,8732.0
2021-08-27 10:20:00,98.72,98.72,98.53,98.55,2800.0,95.383,95.383,95.1994,95.2188,2800.0
2021-08-27 10:30:00,98.53,98.55,98.41,98.48,6824.0,95.1994,95.2188,95.0835,95.1511,6824.0
2021-08-27 10:40:00,98.43,98.51,98.39,98.51,3700.0,95.1028,95.1801,95.0642,95.1801,3700.0
2021-08-27 10:50:00,98.51,98.75,98.51,98.58,13368.0,95.1801,95.412,95.1801,95.2477,13368.0
2021-08-27 11:00:00,98.6,98.61,98.56,98.57,3352.0,95.2671,95.2767,95.2284,95.2381,3352.0
2021-08-27 11:10:00,98.58,98.61,98.47,98.47,5304.0,95.2477,95.2767,95.1415,95.1415,5304.0
2021-08-27 11:20:00,98.45,98.49,98.29,98.36,5200.0,95.1221,95.1608,94.9676,95.0352,5200.0
2021-08-27 11:30:00,98.32,98.45,98.3,98.45,2820.0,94.9965,95.1221,94.9772,95.1221,2820.0
2021-08-27 11:40:00,98.43,98.52,98.36,98.52,4840.0,95.1028,95.1898,95.0352,95.1898,4840.0
2021-08-27 11:50:00,98.43,98.43,98.32,98.32,2416.0,95.1028,95.1028,94.9965,94.9965,2416.0
2021-08-27 12:00:00,98.31,98.31,98.22,98.22,1600.0,94.9869,94.9869,94.8999,94.8999,1600.0
2021-08-27 12:10:00,98.28,98.31,98.21,98.31,5600.0,94.9579,94.9869,94.8903,94.9869,5600.0
2021-08-27 12:20:00,98.31,98.31,98.12,98.19,5600.0,94.9869,94.9869,94.8033,94.8709,5600.0
2021-08-27 12:30:00,98.23,98.23,98.17,98.17,3200.0,94.9096,94.9096,94.8516,94.8516,3200.0
2021-08-27 12:40:00,98.08,98.12,98.05,98.05,5624.0,94.7647,94.8033,94.7357,94.7357,5624.0
2021-08-27 12:50:00,98.02,98.02,97.95,97.95,7296.0,94.7067,94.7067,94.639,94.639,7296.0
2021-08-27 13:00:00,97.99,98.03,97.94,98.0,2040.0,94.6777,94.7163,94.6294,94.6874,2040.0
2021-08-27 13:10:00,98.11,98.11,98.0,98.0,5604.0,94.7936,94.7936,94.6874,94.6874,5604.0
2021-08-27 13:20:00,97.98,98.1,97.92,98.08,9728.0,94.668,94.784,94.6101,94.7647,9728.0
2021-08-27 13:30:00,98.06,98.22,98.06,98.14,5260.0,94.7453,94.8999,94.7453,94.8226,5260.0
2021-08-27 13:40:00,98.1,98.11,97.96,97.96,6896.0,94.784,94.7936,94.6487,94.6487,6896.0
2021-08-27 13:50:00,97.96,98.08,97.94,98.08,13836.0,94.6487,94.7647,94.6294,94.7647,13836.0
2021-08-27 14:00:00,98.08,98.08,97.93,97.93,6000.0,94.7647,94.7647,94.6197,94.6197,6000.0
2021-08-27 14:10:00,97.98,98.07,97.98,98.07,2400.0,94.668,94.755,94.668,94.755,2400.0
2021-08-27 14:20:00,98.07,98.15,98.05,98.1,11664.0,94.755,94.8323,94.7357,94.784,11664.0
2021-08-27 14:30:00,98.13,98.17,98.0,98.02,10800.0,94.813,94.8516,94.6874,94.7067,10800.0
2021-08-27 14:40:00,97.99,98.02,97.99,97.99,3200.0,94.6777,94.7067,94.6777,94.6777,3200.0
2021-08-27 14:50:00,97.96,98.09,97.96,98.06,10800.0,94.6487,94.7743,94.6487,94.7453,10800.0
2021-08-27 15:00:00,98.06,98.16,98.04,98.15,2800.0,94.7453,94.8419,94.726,94.8323,2800.0
2021-08-27 15:10:00,98.13,98.2,98.13,98.14,9516.0,94.813,94.8806,94.813,94.8226,9516.0
2021-08-27 15:20:00,98.18,98.18,97.99,97.99,5600.0,94.8613,94.8613,94.6777,94.6777,5600.0
2021-08-27 15:30:00,97.96,98.03,97.95,98.0,14064.0,94.6487,94.7163,94.639,94.6874,14064.0
2021-08-27 15:40:00,97.97,98.05,97.97,97.99,10800.0,94.6584,94.7357,94.6584,94.6777,10800.0
2021-08-27 15:50:00,98.0,98.05,97.85,97.88,52384.0,94.6874,94.7357,94.5424,94.5714,52384.0
2021-08-30 09:30:00,97.86,97.86,97.43,97.73,19760.0,94.5521,94.5521,94.1366,94.4265,19760.0
2021-08-30 09:40:00,97.76,97.98,97.65,97.86,6076.0,94.4555,94.668,94.3492,94.5521,6076.0
2021-08-30 09:50:00,98.14,98.21,98.14,98.21,1200.0,94.8226,94.8903,94.8226,94.8903,1200.0
2021-08-30 10:00:00,98.22,98.22,98.06,98.07,3200.0,94.8999,94.8999,94.7453,94.755,3200.0
2021-08-30 10:10:00,98.11,98.16,98.09,98.16,7000.0,94.7936,94.8419,94.7743,94.8419,7000.0
2021-08-30 10:20:00,98.27,98.32,98.19,98.32,6000.0,94.9482,94.9965,94.8709,94.9965,6000.0
2021-08-30 10:30:00,98.3,98.3,98.15,98.17,8400.0,94.9772,94.9772,94.8323,94.8516,8400.0
2021-08-30 10:40:00,98.17,98.31,98.14,98.29,8176.0,94.8516,94.9869,94.8226,94.9676,8176.0
2021-08-30 10:50:00,98.29,98.39,98.28,98.29,8800.0,94.9676,95.0642,94.9579,94.9676,8800.0
2021-08-30 11:00:00,98.36,98.52,98.33,98.52,6620.0,95.0352,95.1898,95.0062,95.1898,6620.0
2021-08-30 11:10:00,98.55,98.55,98.44,98.47,8768.0,95.2188,95.2188,95.1125,95.1415,8768.0
2021-08-30 11:20:00,98.45,98.45,98.33,98.41,10012.0,95.1221,95.1221,95.0062,95.0835,10012.0
2021-08-30 11:30:00,98.42,98.49,98.42,98.47,3640.0,95.0932,95.1608,95.0932,95.1415,3640.0
2021-08-30 11:40:00,98.45,98.46,98.34,98.38,6896.0,95.1221,95.1318,95.0159,95.0545,6896.0
2021-08-30 11:50:00,98.33,98.34,98.27,98.29,6852.0,95.0062,95.0159,94.9482,94.9676,6852.0
2021-08-30 12:00:00,98.3,98.33,98.09,98.11,7128.0,94.9772,95.0062,94.7743,94.7936,7128.0
2021-08-30 12:10:00,98.09,98.13,98.05,98.08,4000.0,94.7743,94.813,94.7357,94.7647,4000.0
2021-08-30 12:20:00,98.08,98.08,98.04,98.06,3600.0,94.7647,94.7647,94.726,94.7453,3600.0
2021-08-30 12:30:00,98.18,98.24,98.18,98.23,5248.0,94.8613,94.9192,94.8613,94.9096,5248.0
2021-08-30 12:40:00,98.24,98.29,98.24,98.28,3200.0,94.9192,94.9676,94.9192,94.9579,3200.0
2021-08-30 12:50:00,98.29,98.33,98.24,98.33,5000.0,94.9676,95.0062,94.9192,95.0062,5000.0
2021-08-30 13:00:00,98.3,98.44,98.29,98.39,6400.0,94.9772,95.1125,94.9676,95.0642,6400.0
2021-08-30 13:10:00,98.41,98.44,98.41,98.42,3200.0,95.0835,95.1125,95.0835,95.0932,3200.0
2021-08-30 13:20:00,98.39,98.63,98.38,98.63,13600.0,95.0642,95.2961,95.0545,95.2961,13600.0
2021-08-30 13:30:00,98.67,98.75,98.65,98.75,9152.0,95.3347,95.412,95.3154,95.412,9152.0
2021-08-30 13:40:00,98.69,98.83,98.68,98.72,20060.0,95.354,95.4893,95.3444,95.383,20060.0
2021-08-30 13:50:00,98.65,98.73,98.55,98.6,11192.0,95.3154,95.3927,95.2188,95.2671,11192.0
2021-08-30 14:00:00,98.56,98.62,98.52,98.58,11932.0,95.2284,95.2864,95.1898,95.2477,11932.0
2021-08-30 14:10:00,98.53,98.66,98.53,98.64,6400.0,95.1994,95.325,95.1994,95.3057,6400.0
2021-08-30 14:20:00,98.64,98.64,98.58,98.61,11084.0,95.3057,95.3057,95.2477,95.2767,11084.0
2021-08-30 14:30:00,98.67,98.71,98.65,98.66,10660.0,95.3347,95.3734,95.3154,95.325,10660.0
2021-08-30 14:40:00,98.63,98.69,98.62,98.63,8980.0,95.2961,95.354,95.2864,95.2961,8980.0
2021-08-30 14:50:00,98.64,98.66,98.6,98.66,11480.0,95.3057,95.325,95.2671,95.325,11480.0
2021-08-30 15:00:00,98.67,98.74,98.63,98.63,15204.0,95.3347,95.4023,95.2961,95.2961,15204.0
2021-08-30 15:10:00,98.63,98.66,98.53,98.53,13860.0,95.2961,95.325,95.1994,95.1994,13860.0
2021-08-30 15:20:00,98.51,98.55,98.46,98.53,13656.0,95.1801,95.2188,95.1318,95.1994,13656.0
2021-08-30 15:30:00,98.52,98.55,98.46,98.49,22616.0,95.1898,95.2188,95.1318,95.1608,22616.0
2021-08-30 15:40:00,98.52,98.52,98.3,98.32,15212.0,95.1898,95.1898,94.9772,94.9965,15212.0
2021-08-30 15:50:00,98.36,98.52,98.29,98.39,31284.0,95.0352,95.1898,94.9676,95.0642,31284.0
2021-08-31 09:30:00,98.6,98.6,98.11,98.53,27644.0,95.2671,95.2671,94.7936,95.1994,27644.0
2021-08-31 09:40:00,98.43,98.43,97.86,97.86,8000.0,95.1028,95.1028,94.5521,94.5521,8000.0
2021-08-31 09:50:00,97.99,98.39,97.99,98.25,7224.0,94.6777,95.0642,94.6777,94.9289,7224.0
2021-08-31 10:00:00,98.49,98.6,98.35,98.51,6052.0,95.1608,95.2671,95.0255,95.1801,6052.0
2021-08-31 10:10:00,98.54,98.54,98.35,98.37,4800.0,95.2091,95.2091,95.0255,95.0448,4800.0
2021-08-31 10:20:00,98.27,98.49,98.21,98.49,4908.0,94.9482,95.1608,94.8903,95.1608,4908.0
2021-08-31 10:30:00,98.56,98.63,98.44,98.49,10368.0,95.2284,95.2961,95.1125,95.1608,10368.0
2021-08-31 10:40:00,98.58,98.69,98.54,98.69,2400.0,95.2477,95.354,95.2091,95.354,2400.0
2021-08-31 10:50:00,98.64,98.64,98.45,98.5,5600.0,95.3057,95.3057,95.1221,95.1705,5600.0
2021-08-31 11:00:00,98.49,98.49,98.45,98.46,4400.0,95.1608,95.1608,95.1221,95.1318,4400.0
2021-08-31 11:10:00,98.56,98.6,98.5,98.54,6400.0,95.2284,95.2671,95.1705,95.2091,6400.0
2021-08-31 11:20:00,98.54,98.61,98.54,98.58,5492.0,95.2091,95.2767,95.2091,95.2477,5492.0
2021-08-31 11:30:00,98.69,98.78,98.62,98.64,11452.0,95.354,95.441,95.2864,95.3057,11452.0
2021-08-31 11:40:00,98.63,98.71,98.55,98.56,7800.0,95.2961,95.3734,95.2188,95.2284,7800.0
2021-08-31 11:50:00,98.57,98.58,98.51,98.58,4000.0,95.2381,95.2477,95.1801,95.2477,4000.0
2021-08-31 12:00:00,98.58,98.59,98.56,98.59,1484.0,95.2477,95.2574,95.2284,95.2574,1484.0
2021-08-31 12:10:00,98.55,98.55,98.46,98.5,3600.0,95.2188,95.2188,95.1318,95.1705,3600.0
2021-08-31 12:20:00,98.5,98.5,98.46,98.48,2148.0,95.1705,95.1705,95.1318,95.1511,2148.0
2021-08-31 12:30:00,98.41,98.41,98.38,98.38,1200.0,95.0835,95.0835,95.0545,95.0545,1200.0
2021-08-31 12:40:00,98.38,98.42,98.34,98.34,1200.0,95.0545,95.0932,95.0159,95.0159,1200.0
2021-08-31 12:50:00,98.39,98.45,98.39,98.45,3200.0,95.0642,95.1221,95.0642,95.1221,3200.0
2021-08-31 13:00:00,98.45,98.46,98.42,98.43,3492.0,95.1221,95.1318,95.0932,95.1028,3492.0
2021-08-31 13:10:00,98.45,98.5,98.43,98.5,4000.0,95.1221,95.1705,95.1028,95.1705,4000.0
2021-08-31 13:20:00,98.53,98.53,98.46,98.47,3300.0,95.1994,95.1994,95.1318,95.1415,3300.0
2021-08-31 13:30:00,98.45,98.45,98.37,98.45,11820.0,95.1221,95.1221,95.0448,95.1221,11820.0
2021-08-31 13:40:00,98.45,98.51,98.4,98.49,5600.0,95.1221,95.1801,95.0738,95.1608,5600.0
2021-08-31 13:50:00,98.46,98.56,98.46,98.56,4052.0,95.1318,95.2284,95.1318,95.2284,4052.0
2021-08-31 14:00:00,98.6,98.62,98.56,98.57,2000.0,95.2671,95.2864,95.2284,95.2381,2000.0
2021-08-31 14:10:00,98.5,98.5,98.45,98.49,6800.0,95.1705,95.1705,95.1221,95.1608,6800.0
2021-08-31 14:20:00,98.42,98.46,98.42,98.44,2600.0,95.0932,95.1318,95.0932,95.1125,2600.0
2021-08-31 14:30:00,98.47,98.51,98.42,98.47,6400.0,95.1415,95.1801,95.0932,95.1415,6400.0
2021-08-31 14:40:00,98.47,98.49,98.45,98.49,5640.0,95.1415,95.1608,95.1221,95.1608,5640.0
2021-08-31 14:50:00,98.53,98.57,98.52,98.57,2000.0,95.1994,95.2381,95.1898,95.2381,2000.0
2021-08-31 15:00:00,98.57,98.59,98.56,98.58,3544.0,95.2381,95.2574,95.2284,95.2477,3544.0
2021-08-31 15:10:00,98.54,98.69,98.54,98.56,9816.0,95.2091,95.354,95.2091,95.2284,9816.0
2021-08-31 15:20:00,98.56,98.67,98.53,98.6,14664.0,95.2284,95.3347,95.1994,95.2671,14664.0
2021-08-31 15:30:00,98.64,98.64,98.53,98.53,24800.0,95.3057,95.3057,95.1994,95.1994,24800.0
2021-08-31 15:40:00,98.61,98.89,98.58,98.8,36220.0,95.2767,95.5473,95.2477,95.4603,36220.0
2021-08-31 15:50:00,98.8,99.1,98.8,98.94,135428.0,95.4603,95.7502,95.4603,95.5956,135428.0
2021-09-01 09:30:00,99.21,99.5,98.49,98.76,28820.0,95.8565,96.1367,95.1608,95.4217,28820.0
2021-09-01 09:40:00,98.66,98.88,98.66,98.88,2800.0,95.325,95.5376,95.325,95.5376,2800.0
2021-09-01 09:50:00,99.27,99.27,99.04,99.16,3200.0,95.9144,95.9144,95.6922,95.8081,3200.0
2021-09-01 10:00:00,99.02,99.23,98.84,99.13,4800.0,95.6729,95.8758,95.499,95.7792,4800.0
2021-09-01 10:10:00,99.01,99.02,98.89,99.01,4800.0,95.6632,95.6729,95.5473,95.6632,4800.0
2021-09-01 10:20:00,98.91,98.91,98.81,98.81,800.0,95.5666,95.5666,95.47,95.47,800.0
2021-09-01 10:30:00,98.95,99.07,98.81,99.07,4376.0,95.6052,95.7212,95.47,95.7212,4376.0
2021-09-01 10:40:00,99.1,99.15,99.1,99.15,1200.0,95.7502,95.7985,95.7502,95.7985,1200.0
2021-09-01 10:50:00,99.22,99.22,99.05,99.1,5600.0,95.8661,95.8661,95.7019,95.7502,5600.0
2021-09-01 11:00:00,99.11,99.14,99.0,99.0,4900.0,95.7598,95.7888,95.6536,95.6536,4900.0
2021-09-01 11:10:00,99.06,99.07,98.89,98.89,2800.0,95.7115,95.7212,95.5473,95.5473,2800.0
2021-09-01 11:20:00,98.82,98.82,98.69,98.77,5268.0,95.4796,95.4796,95.354,95.4313,5268.0
2021-09-01 11:30:00,98.85,98.85,98.78,98.78,2000.0,95.5086,95.5086,95.441,95.441,2000.0
2021-09-01 11:40:00,98.83,98.83,98.83,98.83,400.0,95.4893,95.4893,95.4893,95.4893,400.0
2021-09-01 11:50:00,98.85,98.88,98.85,98.88,2280.0,95.5086,95.5376,95.5086,95.5376,2280.0
2021-09-01 12:00:00,98.96,98.99,98.94,98.99,2800.0,95.6149,95.6439,95.5956,95.6439,2800.0
2021-09-01 12:10:00,98.97,98.97,98.95,98.95,1600.0,95.6246,95.6246,95.6052,95.6052,1600.0
2021-09-01 12:20:00,99.02,99.03,99.02,99.02,1200.0,95.6729,95.6825,95.6729,95.6729,1200.0
2021-09-01 12:30:00,99.01,99.19,99.0,99.19,2384.0,95.6632,95.8371,95.6536,95.8371,2384.0
2021-09-01 12:40:00,99.19,99.25,99.19,99.24,4876.0,95.8371,95.8951,95.8371,95.8854,4876.0
2021-09-01 12:50:00,99.28,99.42,99.27,99.42,6800.0,95.9241,96.0594,95.9144,96.0594,6800.0
2021-09-01 13:00:00,99.42,99.44,99.39,99.41,5600.0,96.0594,96.0787,96.0304,96.0497,5600.0
2021-09-01 13:10:00,99.42,99.43,99.39,99.39,2772.0,96.0594,96.069,96.0304,96.0304,2772.0
2021-09-01 13:20:00,99.32,99.32,99.28,99.28,3200.0,95.9627,95.9627,95.9241,95.9241,3200.0
2021-09-01 13:30:00,99.33,99.42,99.33,99.41,6800.0,95.9724,96.0594,95.9724,96.0497,6800.0
2021-09-01 13:40:00,99.43,99.47,99.32,99.32,8400.0,96.069,96.1077,95.9627,95.9627,8400.0
2021-09-01 13:50:00,99.35,99.45,99.35,99.45,12420.0,95.9917,96.0883,95.9917,96.0883,12420.0
2021-09-01 14:00:00,99.36,99.44,99.36,99.44,8000.0,96.0014,96.0787,96.0014,96.0787,8000.0
2021-09-01 14:10:00,99.45,99.64,99.42,99.64,12744.0,96.0883,96.2719,96.0594,96.2719,12744.0
2021-09-01 14:20:00,99.67,99.67,99.54,99.57,9912.0,96.3009,96.3009,96.1753,96.2043,9912.0
2021-09-01 14:30:00,99.56,99.61,99.45,99.45,8912.0,96.1946,96.2429,96.0883,96.0883,8912.0
2021-09-01 14:40:00,99.43,99.48,99.21,99.21,4084.0,96.069,96.1173,95.8565,95.8565,4084.0
2021-09-01 14:50:00,99.32,99.38,99.3,99.3,5200.0,95.9627,96.0207,95.9434,95.9434,5200.0
2021-09-01 15:00:00,99.29,99.31,99.17,99.19,9200.0,95.9337,95.9531,95.8178,95.8371,9200.0
2021-09-01 15:10:00,99.21,99.28,99.15,99.24,5600.0,95.8565,95.9241,95.7985,95.8854,5600.0
2021-09-01 15:20:00,99.31,99.31,99.19,99.2,6580.0,95.9531,95.9531,95.8371,95.8468,6580.0
2021-09-01 15:30:00,99.21,99.26,99.17,99.19,6748.0,95.8565,95.9048,95.8178,95.8371,6748.0
2021-09-01 15:40:00,99.17,99.22,99.06,99.17,9676.0,95.8178,95.8661,95.7115,95.8178,9676.0
2021-09-01 15:50:00,99.2,99.2,98.99,99.08,54996.0,95.8468,95.8468,95.6439,95.7308,54996.0
2021-09-02 09:30:00,99.64,99.65,98.92,99.58,8556.0,96.2719,96.2816,95.5763,96.2139,8556.0
2021-09-02 09:40:00,99.66,99.79,99.58,99.61,9724.0,96.2912,96.4168,96.2139,96.2429,9724.0
2021-09-02 09:50:00,99.54,99.54,99.45,99.45,1856.0,96.1753,96.1753,96.0883,96.0883,1856.0
2021-09-02 10:00:00,99.36,99.36,99.31,99.31,800.0,96.0014,96.0014,95.9531,95.9531,800.0
2021-09-02 10:10:00,99.27,99.3,99.23,99.23,3284.0,95.9144,95.9434,95.8758,95.8758,3284.0
2021-09-02 10:20:00,99.14,99.21,99.13,99.13,2812.0,95.7888,95.8565,95.7792,95.7792,2812.0
2021-09-02 10:30:00,99.1,99.11,98.82,98.82,5460.0,95.7502,95.7598,95.4796,95.4796,5460.0
2021-09-02 10:40:00,98.75,98.83,98.69,98.69,6000.0,95.412,95.4893,95.354,95.354,6000.0
2021-09-02 10:50:00,98.69,98.7,98.5,98.58,9200.0,95.354,95.3637,95.1705,95.2477,9200.0
2021-09-02 11:00:00,98.51,98.8,98.51,98.78,6000.0,95.1801,95.4603,95.1801,95.441,6000.0
2021-09-02 11:10:00,98.85,98.95,98.85,98.95,6556.0,95.5086,95.6052,95.5086,95.6052,6556.0
2021-09-02 11:20:00,98.94,99.0,98.86,99.0,3600.0,95.5956,95.6536,95.5183,95.6536,3600.0
2021-09-02 11:30:00,98.95,98.99,98.92,98.97,3068.0,95.6052,95.6439,95.5763,95.6246,3068.0
2021-09-02 11:40:00,99.0,99.03,98.93,99.03,5428.0,95.6536,95.6825,95.5859,95.6825,5428.0
2021-09-02 11:50:00,99.02,99.02,98.9,98.9,6012.0,95.6729,95.6729,95.5569,95.5569,6012.0
2021-09-02 12:00:00,98.88,98.95,98.87,98.95,1600.0,95.5376,95.6052,95.5279,95.6052,1600.0
2021-09-02 12:10:00,98.89,98.92,98.81,98.82,5200.0,95.5473,95.5763,95.47,95.4796,5200.0
2021-09-02 12:20:00,98.76,98.76,98.68,98.73,1944.0,95.4217,95.4217,95.3444,95.3927,1944.0
2021-09-02 12:30:00,98.81,98.96,98.81,98.85,2620.0,95.47,95.6149,95.47,95.5086,2620.0
2021-09-02 12:40:00,98.86,98.9,98.86,98.9,1200.0,95.5183,95.5569,95.5183,95.5569,1200.0
2021-09-02 12:50:00,98.86,98.87,98.86,98.86,2928.0,95.5183,95.5279,95.5183,95.5183,2928.0
2021-09-02 13:00:00,98.82,98.82,98.74,98.74,1200.0,95.4796,95.4796,95.4023,95.4023,1200.0
2021-09-02 13:10:00,98.71,98.74,98.67,98.67,2400.0,95.3734,95.4023,95.3347,95.3347,2400.0
2021-09-02 13:20:00,98.61,98.69,98.61,98.64,5708.0,95.2767,95.354,95.2767,95.3057,5708.0
2021-09-02 13:30:00,98.66,98.66,98.65,98.65,2684.0,95.325,95.325,95.3154,95.3154,2684.0
2021-09-02 13:40:00,98.69,98.69,98.62,98.62,3776.0,95.354,95.354,95.2864,95.2864,3776.0
2021-09-02 13:50:00,98.64,98.65,98.62,98.62,5200.0,95.3057,95.3154,95.2864,95.2864,5200.0
2021-09-02 14:00:00,98.61,98.68,98.59,98.68,2100.0,95.2767,95.3444,95.2574,95.3444,2100.0
2021-09-02 14:10:00,98.69,98.71,98.63,98.71,3560.0,95.354,95.3734,95.2961,95.3734,3560.0
2021-09-02 14:20:00,98.75,98.77,98.52,98.56,14708.0,95.412,95.4313,95.1898,95.2284,14708.0
2021-09-02 14:30:00,98.58,98.62,98.37,98.39,12688.0,95.2477,95.2864,95.0448,95.0642,12688.0
2021-09-02 14:40:00,98.42,98.45,98.42,98.45,1600.0,95.0932,95.1221,95.0932,95.1221,1600.0
2021-09-02 14:50:00,98.46,98.46,98.4,98.45,3600.0,95.1318,95.1318,95.0738,95.1221,3600.0
2021-09-02 15:00:00,98.47,98.5,98.41,98.42,4000.0,95.1415,95.1705,95.0835,95.0932,4000.0
2021-09-02 15:10:00,98.43,98.63,98.43,98.56,7600.0,95.1028,95.2961,95.1028,95.2284,7600.0
2021-09-02 15:20:00,98.56,98.6,98.47,98.56,8800.0,95.2284,95.2671,95.1415,95.2284,8800.0
2021-09-02 15:30:00,98.61,98.93,98.57,98.92,15388.0,95.2767,95.5859,95.2381,95.5763,15388.0
2021-09-02 15:40:00,98.95,99.06,98.9,98.94,25392.0,95.6052,95.7115,95.5569,95.5956,25392.0
2021-09-02 15:50:00,99.02,99.24,98.99,99.11,94852.0,95.6729,95.8854,95.6439,95.7598,94852.0
2021-09-03 09:30:00,98.84,98.98,98.73,98.81,17828.0,95.499,95.6342,95.3927,95.47,17828.0
2021-09-03 09:40:00,98.93,98.96,98.86,98.95,6676.0,95.5859,95.6149,95.5183,95.6052,6676.0
2021-09-03 09:50:00,98.92,99.17,98.67,99.17,28716.0,95.5763,95.8178,95.3347,95.8178,28716.0
2021-09-03 10:00:00,99.29,99.53,99.29,99.42,6640.0,95.9337,96.1656,95.9337,96.0594,6640.0
2021-09-03 10:10:00,99.33,99.33,99.14,99.17,5008.0,95.9724,95.9724,95.7888,95.8178,5008.0
2021-09-03 10:20:00,99.06,99.12,99.0,99.12,1496.0,95.7115,95.7695,95.6536,95.7695,1496.0
2021-09-03 10:30:00,99.04,99.05,98.92,99.05,2800.0,95.6922,95.7019,95.5763,95.7019,2800.0
2021-09-03 10:40:00,98.88,98.93,98.88,98.93,1600.0,95.5376,95.5859,95.5376,95.5859,1600.0
2021-09-03 10:50:00,99.05,99.05,99.05,99.05,400.0,95.7019,95.7019,95.7019,95.7019,400.0
2021-09-03 11:00:00,99.23,99.23,98.95,99.07,10800.0,95.8758,95.8758,95.6052,95.7212,10800.0
2021-09-03 11:10:00,99.08,99.13,99.04,99.05,9192.0,95.7308,95.7792,95.6922,95.7019,9192.0
2021-09-03 11:20:00,99.03,99.17,99.03,99.17,4000.0,95.6825,95.8178,95.6825,95.8178,4000.0
2021-09-03 11:30:00,99.16,99.21,99.03,99.13,5372.0,95.8081,95.8565,95.6825,95.7792,5372.0
2021-09-03 11:40:00,99.05,99.09,98.96,98.98,3240.0,95.7019,95.7405,95.6149,95.6342,3240.0
2021-09-03 11:50:00,98.94,98.97,98.93,98.96,2400.0,95.5956,95.6246,95.5859,95.6149,2400.0
2021-09-03 12:00:00,99.07,99.07,99.07,99.07,400.0,95.7212,95.7212,95.7212,95.7212,400.0
2021-09-03 12:10:00,99.08,99.12,99.08,99.08,2000.0,95.7308,95.7695,95.7308,95.7308,2000.0
2021-09-03 12:20:00,99.09,99.11,99.08,99.11,1600.0,95.7405,95.7598,95.7308,95.7598,1600.0
2021-09-03 12:30:00,99.1,99.1,98.95,98.96,2000.0,95.7502,95.7502,95.6052,95.6149,2000.0
2021-09-03 12:40:00,98.93,99.01,98.93,98.99,3600.0,95.5859,95.6632,95.5859,95.6439,3600.0
2021-09-03 12:50:00,99.02,99.02,98.99,99.0,2400.0,95.6729,95.6729,95.6439,95.6536,2400.0
2021-09-03 13:00:00,99.11,99.3,99.11,99.3,4400.0,95.7598,95.9434,95.7598,95.9434,4400.0
2021-09-03 13:10:00,99.33,99.47,99.33,99.47,1200.0,95.9724,96.1077,95.9724,96.1077,1200.0
2021-09-03 13:20:00,99.45,99.45,99.24,99.26,12096.0,96.0883,96.0883,95.8854,95.9048,12096.0
2021-09-03 13:30:00,99.28,99.39,99.28,99.39,4000.0,95.9241,96.0304,95.9241,96.0304,4000.0
2021-09-03 13:40:00,99.39,99.46,99.38,99.46,5600.0,96.0304,96.098,96.0207,96.098,5600.0
2021-09-03 13:50:00,99.49,99.5,99.43,99.43,3568.0,96.127,96.1367,96.069,96.069,3568.0
2021-09-03 14:00:00,99.44,99.44,99.27,99.33,6800.0,96.0787,96.0787,95.9144,95.9724,6800.0
2021-09-03 14:10:00,99.32,99.32,99.29,99.29,2800.0,95.9627,95.9627,95.9337,95.9337,2800.0
2021-09-03 14:20:00,99.24,99.33,99.24,99.31,5152.0,95.8854,95.9724,95.8854,95.9531,5152.0
2021-09-03 14:30:00,99.29,99.32,99.26,99.32,3600.0,95.9337,95.9627,95.9048,95.9627,3600.0
2021-09-03 14:40:00,99.3,99.3,99.22,99.23,2800.0,95.9434,95.9434,95.8661,95.8758,2800.0
2021-09-03 14:50:00,99.24,99.24,99.22,99.22,828.0,95.8854,95.8854,95.8661,95.8661,828.0
2021-09-03 15:00:00,99.24,99.24,99.1,99.11,18648.0,95.8854,95.8854,95.7502,95.7598,18648.0
2021-09-03 15:10:00,99.12,99.12,98.93,98.95,9200.0,95.7695,95.7695,95.5859,95.6052,9200.0
2021-09-03 15:20:00,98.92,99.05,98.88,99.01,7600.0,95.5763,95.7019,95.5376,95.6632,7600.0
2021-09-03 15:30:00,98.98,99.11,98.98,99.02,11200.0,95.6342,95.7598,95.6342,95.6729,11200.0
2021-09-03 15:40:00,99.01,99.01,98.97,98.99,6052.0,95.6632,95.6632,95.6246,95.6439,6052.0
2021-09-03 15:50:00,99.01,99.22,98.91,99.13,97572.0,95.6632,95.8661,95.5666,95.7792,97572.0
2021-09-07 09:30:00,98.56,99.0,97.99,98.52,32848.0,95.2284,95.6536,94.6777,95.1898,32848.0
2021-09-07 09:40:00,98.44,98.49,98.17,98.21,4796.0,95.1125,95.1608,94.8516,94.8903,4796.0
2021-09-07 09:50:00,98.13,98.54,98.13,98.53,11984.0,94.813,95.2091,94.813,95.1994,11984.0
2021-09-07 10:00:00,98.52,98.52,97.93,98.02,6136.0,95.1898,95.1898,94.6197,94.7067,6136.0
2021-09-07 10:10:00,97.76,98.16,97.76,98.1,4000.0,94.4555,94.8419,94.4555,94.784,4000.0
2021-09-07 10:20:00,98.11,98.19,98.04,98.17,6000.0,94.7936,94.8709,94.726,94.8516,6000.0
2021-09-07 10:30:00,98.22,98.24,98.21,98.24,2400.0,94.8999,94.9192,94.8903,94.9192,2400.0
2021-09-07 10:40:00,98.24,98.28,98.24,98.27,2000.0,94.9192,94.9579,94.9192,94.9482,2000.0
2021-09-07 10:50:00,98.29,98.29,98.29,98.29,400.0,94.9676,94.9676,94.9676,94.9676,400.0
2021-09-07 11:00:00,98.28,98.28,98.06,98.17,5928.0,94.9579,94.9579,94.7453,94.8516,5928.0
2021-09-07 11:10:00,98.29,98.36,98.25,98.36,2400.0,94.9676,95.0352,94.9289,95.0352,2400.0
2021-09-07 11:20:00,98.41,98.41,98.29,98.32,4044.0,95.0835,95.0835,94.9676,94.9965,4044.0
2021-09-07 11:30:00,98.38,98.51,98.36,98.46,8176.0,95.0545,95.1801,95.0352,95.1318,8176.0
2021-09-07 11:40:00,98.38,98.38,98.29,98.32,6400.0,95.0545,95.0545,94.9676,94.9965,6400.0
2021-09-07 11:50:00,98.29,98.31,98.25,98.31,5236.0,94.9676,94.9869,94.9289,94.9869,5236.0
2021-09-07 12:00:00,98.33,98.46,98.33,98.46,4368.0,95.0062,95.1318,95.0062,95.1318,4368.0
2021-09-07 12:10:00,98.57,98.57,98.5,98.51,4000.0,95.2381,95.2381,95.1705,95.1801,4000.0
2021-09-07 12:20:00,98.39,98.48,98.39,98.46,8200.0,95.0642,95.1511,95.0642,95.1318,8200.0
2021-09-07 12:30:00,98.41,98.5,98.39,98.41,8244.0,95.0835,95.1705,95.0642,95.0835,8244.0
2021-09-07 12:40:00,98.32,98.38,98.3,98.37,2800.0,94.9965,95.0545,94.9772,95.0448,2800.0
2021-09-07 12:50:00,98.42,98.51,98.42,98.51,808.0,95.0932,95.1801,95.0932,95.1801,808.0
2021-09-07 13:00:00,98.61,98.64,98.58,98.58,6944.0,95.2767,95.3057,95.2477,95.2477,6944.0
2021-09-07 13:10:00,98.59,98.62,98.57,98.57,1200.0,95.2574,95.2864,95.2381,95.2381,1200.0
2021-09-07 13:20:00,98.59,98.61,98.58,98.61,2800.0,95.2574,95.2767,95.2477,95.2767,2800.0
2021-09-07 13:30:00,98.54,98.57,98.42,98.45,2992.0,95.2091,95.2381,95.0932,95.1221,2992.0
2021-09-07 13:40:00,98.44,98.44,98.4,98.41,3200.0,95.1125,95.1125,95.0738,95.0835,3200.0
2021-09-07 13:50:00,98.41,98.42,98.41,98.41,2400.0,95.0835,95.0932,95.0835,95.0835,2400.0
2021-09-07 14:00:00,98.35,98.43,98.35,98.43,6000.0,95.0255,95.1028,95.0255,95.1028,6000.0
2021-09-07 14:10:00,98.42,98.42,98.31,98.31,3244.0,95.0932,95.0932,94.9869,94.9869,3244.0
2021-09-07 14:20:00,98.32,98.32,98.23,98.25,3788.0,94.9965,94.9965,94.9096,94.9289,3788.0
2021-09-07 14:30:00,98.24,98.28,98.23,98.28,2556.0,94.9192,94.9579,94.9096,94.9579,2556.0
2021-09-07 14:40:00,98.25,98.28,98.21,98.21,2000.0,94.9289,94.9579,94.8903,94.8903,2000.0
2021-09-07 14:50:00,98.19,98.26,98.19,98.26,5248.0,94.8709,94.9386,94.8709,94.9386,5248.0
2021-09-07 15:00:00,98.21,98.24,98.2,98.2,3600.0,94.8903,94.9192,94.8806,94.8806,3600.0
2021-09-07 15:10:00,98.2,98.22,98.16,98.16,16724.0,94.8806,94.8999,94.8419,94.8419,16724.0
2021-09-07 15:20:00,98.14,98.16,98.1,98.1,4000.0,94.8226,94.8419,94.784,94.784,4000.0
2021-09-07 15:30:00,98.06,98.15,98.01,98.02,10000.0,94.7453,94.8323,94.697,94.7067,10000.0
2021-09-07 15:40:00,97.96,97.97,97.79,97.79,14428.0,94.6487,94.6584,94.4845,94.4845,14428.0
2021-09-07 15:50:00,97.8,97.96,97.8,97.85,50536.0,94.4941,94.6487,94.4941,94.5424,50536.0
2021-09-08 09:30:00,97.84,98.1,97.57,98.01,16468.0,94.5328,94.784,94.2719,94.697,16468.0
2021-09-08 09:40:00,97.86,98.29,97.86,98.12,8400.0,94.5521,94.9676,94.5521,94.8033,8400.0
2021-09-08 09:50:00,98.02,98.12,98.02,98.08,2792.0,94.7067,94.8033,94.7067,94.7647,2792.0
2021-09-08 10:00:00,98.36,98.53,98.33,98.33,6668.0,95.0352,95.1994,95.0062,95.0062,6668.0
2021-09-08 10:10:00,98.39,98.6,98.37,98.37,2000.0,95.0642,95.2671,95.0448,95.0448,2000.0
2021-09-08 10:20:00,98.23,98.41,98.23,98.39,1200.0,94.9096,95.0835,94.9096,95.0642,1200.0
2021-09-08 10:30:00,98.35,98.35,98.15,98.25,3404.0,95.0255,95.0255,94.8323,94.9289,3404.0
2021-09-08 10:40:00,98.16,98.42,98.16,98.42,6036.0,94.8419,95.0932,94.8419,95.0932,6036.0
2021-09-08 10:50:00,98.38,98.83,98.38,98.74,4572.0,95.0545,95.4893,95.0545,95.4023,4572.0
2021-09-08 11:00:00,98.83,98.87,98.81,98.86,5176.0,95.4893,95.5279,95.47,95.5183,5176.0
2021-09-08 11:10:00,98.9,98.91,98.76,98.78,3200.0,95.5569,95.5666,95.4217,95.441,3200.0
2021-09-08 11:20:00,98.91,99.02,98.91,98.99,4400.0,95.5666,95.6729,95.5666,95.6439,4400.0
2021-09-08 11:30:00,98.98,98.99,98.78,98.84,14400.0,95.6342,95.6439,95.441,95.499,14400.0
2021-09-08 11:40:00,98.81,98.88,98.75,98.75,12812.0,95.47,95.5376,95.412,95.412,12812.0
2021-09-08 11:50:00,98.8,98.82,98.8,98.82,1568.0,95.4603,95.4796,95.4603,95.4796,1568.0
2021-09-08 12:00:00,98.88,99.28,98.83,99.28,4484.0,95.5376,95.9241,95.4893,95.9241,4484.0
2021-09-08 12:10:00,99.3,99.32,99.25,99.31,4000.0,95.9434,95.9627,95.8951,95.9531,4000.0
2021-09-08 12:20:00,99.4,99.59,99.4,99.59,10420.0,96.04,96.2236,96.04,96.2236,10420.0
2021-09-08 12:30:00,99.61,99.61,99.39,99.44,8288.0,96.2429,96.2429,96.0304,96.0787,8288.0
2021-09-08 12:40:00,99.42,99.52,99.42,99.52,5200.0,96.0594,96.156,96.0594,96.156,5200.0
2021-09-08 12:50:00,99.47,99.48,99.43,99.45,4000.0,96.1077,96.1173,96.069,96.0883,4000.0
2021-09-08 13:00:00,99.47,99.47,99.13,99.13,4452.0,96.1077,96.1077,95.7792,95.7792,4452.0
2021-09-08 13:10:00,99.22,99.36,99.2,99.35,4716.0,95.8661,96.0014,95.8468,95.9917,4716.0
2021-09-08 13:20:00,99.32,99.4,99.29,99.4,2964.0,95.9627,96.04,95.9337,96.04,2964.0
2021-09-08 13:30:00,99.45,99.45,99.32,99.35,8548.0,96.0883,96.0883,95.9627,95.9917,8548.0
2021-09-08 13:40:00,99.39,99.4,99.25,99.25,6448.0,96.0304,96.04,95.8951,95.8951,6448.0
2021-09-08 13:50:00,99.23,99.23,99.17,99.17,9600.0,95.8758,95.8758,95.8178,95.8178,9600.0
2021-09-08 14:00:00,99.2,99.32,99.17,99.27,12036.0,95.8468,95.9627,95.8178,95.9144,12036.0
2021-09-08 14:10:00,99.27,99.35,99.22,99.22,7600.0,95.9144,95.9917,95.8661,95.8661,7600.0
2021-09-08 14:20:00,99.31,99.38,99.21,99.21,9988.0,95.9531,96.0207,95.8565,95.8565,9988.0
2021-09-08 14:30:00,99.17,99.26,99.17,99.22,5624.0,95.8178,95.9048,95.8178,95.8661,5624.0
2021-09-08 14:40:00,99.23,99.3,99.2,99.3,2800.0,95.8758,95.9434,95.8468,95.9434,2800.0
2021-09-08 14:50:00,99.37,99.41,99.31,99.33,3348.0,96.011,96.0497,95.9531,95.9724,3348.0
2021-09-08 15:00:00,99.32,99.39,99.3,99.39,6800.0,95.9627,96.0304,95.9434,96.0304,6800.0
2021-09-08 15:10:00,99.33,99.35,99.3,99.33,6200.0,95.9724,95.9917,95.9434,95.9724,6200.0
2021-09-08 15:20:00,99.31,99.31,99.23,99.24,4496.0,95.9531,95.9531,95.8758,95.8854,4496.0
2021-09-08 15:30:00,99.21,99.24,99.17,99.24,12892.0,95.8565,95.8854,95.8178,95.8854,12892.0
2021-09-08 15:40:00,99.22,99.45,99.22,99.45,10572.0,95.8661,96.0883,95.8661,96.0883,10572.0
2021-09-08 15:50:00,99.48,99.6,99.42,99.58,115600.0,96.1173,96.2333,96.0594,96.2139,115600.0
2021-09-09 09:30:00,99.79,99.99,99.57,99.82,16508.0,96.4168,96.6101,96.2043,96.4458,16508.0
2021-09-09 09:40:00,99.82,100.08,99.66,99.94,32732.0,96.4458,96.697,96.2912,96.5618,32732.0
2021-09-09 09:50:00,100.0,100.16,99.77,99.78,5480.0,96.6197,96.7743,96.3975,96.4072,5480.0
2021-09-09 10:00:00,99.86,100.06,99.86,100.06,6800.0,96.4845,96.6777,96.4845,96.6777,6800.0
2021-09-09 10:10:00,99.94,100.23,99.93,99.93,24648.0,96.5618,96.842,96.5521,96.5521,24648.0
2021-09-09 10:20:00,99.93,99.94,99.9,99.94,1200.0,96.5521,96.5618,96.5231,96.5618,1200.0
2021-09-09 10:30:00,100.02,100.02,99.82,99.83,3960.0,96.6391,96.6391,96.4458,96.4555,3960.0
2021-09-09 10:40:00,99.83,99.88,99.79,99.88,3600.0,96.4555,96.5038,96.4168,96.5038,3600.0
2021-09-09 10:50:00,99.91,99.97,99.71,99.71,10496.0,96.5328,96.5908,96.3396,96.3396,10496.0
2021-09-09 11:00:00,99.68,99.71,99.58,99.67,8804.0,96.3106,96.3396,96.2139,96.3009,8804.0
2021-09-09 11:10:00,99.64,99.64,99.43,99.43,7384.0,96.2719,96.2719,96.069,96.069,7384.0
2021-09-09 11:20:00,99.39,99.67,99.39,99.61,6400.0,96.0304,96.3009,96.0304,96.2429,6400.0
2021-09-09 11:30:00,99.53,99.74,99.45,99.73,5200.0,96.1656,96.3685,96.0883,96.3589,5200.0
2021-09-09 11:40:00,99.72,99.78,99.64,99.78,4000.0,96.3492,96.4072,96.2719,96.4072,4000.0
2021-09-09 11:50:00,99.78,99.89,99.78,99.8,44000.0,96.4072,96.5135,96.4072,96.4265,44000.0
2021-09-09 12:00:00,99.86,99.86,99.62,99.78,13760.0,96.4845,96.4845,96.2526,96.4072,13760.0
2021-09-09 12:10:00,99.77,99.85,99.76,99.76,6360.0,96.3975,96.4748,96.3879,96.3879,6360.0
2021-09-09 12:20:00,99.77,99.88,99.75,99.88,12480.0,96.3975,96.5038,96.3782,96.5038,12480.0
2021-09-09 12:30:00,99.84,100.0,99.84,100.0,11048.0,96.4652,96.6197,96.4652,96.6197,11048.0
2021-09-09 12:40:00,100.08,100.23,100.01,100.18,20384.0,96.697,96.842,96.6294,96.7937,20384.0
2021-09-09 12:50:00,100.15,100.23,100.07,100.09,9776.0,96.7647,96.842,96.6874,96.7067,9776.0
2021-09-09 13:00:00,100.11,100.22,100.09,100.22,9652.0,96.726,96.8323,96.7067,96.8323,9652.0
2021-09-09 13:10:00,100.23,100.29,100.16,100.23,9064.0,96.842,96.8999,96.7743,96.842,9064.0
2021-09-09 13:20:00,100.17,100.19,99.92,99.94,32008.0,96.784,96.8033,96.5425,96.5618,32008.0
2021-09-09 13:30:00,99.88,99.88,99.63,99.69,11024.0,96.5038,96.5038,96.2623,96.3202,11024.0
2021-09-09 13:40:00,99.72,99.86,99.72,99.74,5200.0,96.3492,96.4845,96.3492,96.3685,5200.0
2021-09-09 13:50:00,99.66,99.72,99.63,99.7,12400.0,96.2912,96.3492,96.2623,96.3299,12400.0
2021-09-09 14:00:00,99.71,99.84,99.53,99.74,11220.0,96.3396,96.4652,96.1656,96.3685,11220.0
2021-09-09 14:10:00,99.72,99.83,99.69,99.77,9200.0,96.3492,96.4555,96.3202,96.3975,9200.0
2021-09-09 14:20:00,99.78,99.87,99.77,99.84,7900.0,96.4072,96.4941,96.3975,96.4652,7900.0
2021-09-09 14:30:00,99.86,99.94,99.86,99.92,3600.0,96.4845,96.5618,96.4845,96.5425,3600.0
2021-09-09 14:40:00,99.94,100.0,99.81,100.0,12012.0,96.5618,96.6197,96.4362,96.6197,12012.0
2021-09-09 14:50:00,100.02,100.17,100.0,100.02,13820.0,96.6391,96.784,96.6197,96.6391,13820.0
2021-09-09 15:00:00,100.05,100.15,100.01,100.14,7996.0,96.6681,96.7647,96.6294,96.755,7996.0
2021-09-09 15:10:00,100.12,100.21,100.09,100.12,6580.0,96.7357,96.8227,96.7067,96.7357,6580.0
2021-09-09 15:20:00,100.12,100.26,100.1,100.26,12556.0,96.7357,96.871,96.7164,96.871,12556.0
2021-09-09 15:30:00,100.19,100.22,100.04,100.19,24400.0,96.8033,96.8323,96.6584,96.8033,24400.0
2021-09-09 15:40:00,100.16,100.37,100.16,100.23,32456.0,96.7743,96.9772,96.7743,96.842,32456.0
2021-09-09 15:50:00,100.24,100.24,100.01,100.08,67928.0,96.8516,96.8516,96.6294,96.697,67928.0
2021-09-10 09:30:00,100.42,100.72,100.38,100.58,25880.0,97.0256,97.3154,96.9869,97.1801,25880.0
2021-09-10 09:40:00,100.66,100.77,100.55,100.6,25572.0,97.2574,97.3637,97.1512,97.1995,25572.0
2021-09-10 09:50:00,100.47,100.68,100.46,100.61,21224.0,97.0739,97.2768,97.0642,97.2091,21224.0
2021-09-10 10:00:00,100.48,100.48,100.25,100.3,19156.0,97.0835,97.0835,96.8613,96.9096,19156.0
2021-09-10 10:10:00,100.25,100.57,100.22,100.43,16456.0,96.8613,97.1705,96.8323,97.0352,16456.0
2021-09-10 10:20:00,100.53,100.58,100.42,100.52,12536.0,97.1318,97.1801,97.0256,97.1222,12536.0
2021-09-10 10:30:00,100.5,100.64,100.33,100.51,24308.0,97.1028,97.2381,96.9386,97.1125,24308.0
2021-09-10 10:40:00,100.53,100.77,100.48,100.68,21836.0,97.1318,97.3637,97.0835,97.2768,21836.0
2021-09-10 10:50:00,100.73,100.84,100.67,100.75,20796.0,97.3251,97.4314,97.2671,97.3444,20796.0
2021-09-10 11:00:00,100.77,101.06,100.77,100.96,18528.0,97.3637,97.6439,97.3637,97.5473,18528.0
2021-09-10 11:10:00,101.06,101.1,100.91,100.96,41480.0,97.6439,97.6826,97.499,97.5473,41480.0
2021-09-10 11:20:00,100.91,101.1,100.91,100.94,31108.0,97.499,97.6826,97.499,97.528,31108.0
2021-09-10 11:30:00,100.91,101.23,100.91,101.16,16984.0,97.499,97.8082,97.499,97.7405,16984.0
2021-09-10 11:40:00,101.19,101.46,101.18,101.31,23468.0,97.7695,98.0304,97.7599,97.8855,23468.0
2021-09-10 11:50:00,101.35,101.63,101.2,101.61,12820.0,97.9241,98.1947,97.7792,98.1753,12820.0
2021-09-10 12:00:00,101.52,101.52,101.3,101.51,24424.0,98.0884,98.0884,97.8758,98.0787,24424.0
2021-09-10 12:10:00,101.49,101.56,101.45,101.51,16468.0,98.0594,98.127,98.0207,98.0787,16468.0
2021-09-10 12:20:00,101.51,101.67,101.51,101.66,11172.0,98.0787,98.2333,98.0787,98.2236,11172.0
2021-09-10 12:30:00,101.66,101.73,101.61,101.73,13628.0,98.2236,98.2913,98.1753,98.2913,13628.0
2021-09-10 12:40:00,101.73,101.82,101.73,101.82,7168.0,98.2913,98.3782,98.2913,98.3782,7168.0
2021-09-10 12:50:00,101.78,101.98,101.77,101.94,30832.0,98.3396,98.5328,98.3299,98.4942,30832.0
2021-09-10 13:00:00,101.95,102.05,101.95,102.05,5096.0,98.5038,98.6005,98.5038,98.6005,5096.0
2021-09-10 13:10:00,102.11,102.25,102.07,102.11,21468.0,98.6584,98.7937,98.6198,98.6584,21468.0
2021-09-10 13:20:00,102.1,102.14,102.04,102.08,14888.0,98.6488,98.6874,98.5908,98.6294,14888.0
2021-09-10 13:30:00,102.09,102.26,102.09,102.26,14132.0,98.6391,98.8034,98.6391,98.8034,14132.0
2021-09-10 13:40:00,102.25,102.25,102.09,102.14,11228.0,98.7937,98.7937,98.6391,98.6874,11228.0
2021-09-10 13:50:00,102.18,102.19,102.13,102.15,10820.0,98.7261,98.7357,98.6778,98.6971,10820.0
2021-09-10 14:00:00,102.17,102.29,102.17,102.24,15724.0,98.7164,98.8323,98.7164,98.784,15724.0
2021-09-10 14:10:00,102.27,102.32,102.07,102.13,23280.0,98.813,98.8613,98.6198,98.6778,23280.0
2021-09-10 14:20:00,102.14,102.24,102.14,102.17,9064.0,98.6874,98.784,98.6874,98.7164,9064.0
2021-09-10 14:30:00,102.17,102.18,102.1,102.1,8180.0,98.7164,98.7261,98.6488,98.6488,8180.0
2021-09-10 14:40:00,102.16,102.22,102.12,102.15,11820.0,98.7067,98.7647,98.6681,98.6971,11820.0
2021-09-10 14:50:00,102.16,102.19,102.12,102.12,13484.0,98.7067,98.7357,98.6681,98.6681,13484.0
2021-09-10 15:00:00,102.14,102.15,101.89,101.89,20328.0,98.6874,98.6971,98.4459,98.4459,20328.0
2021-09-10 15:10:00,101.89,101.94,101.8,101.86,14292.0,98.4459,98.4942,98.3589,98.4169,14292.0
2021-09-10 15:20:00,101.81,101.96,101.8,101.88,17876.0,98.3686,98.5135,98.3589,98.4362,17876.0
2021-09-10 15:30:00,101.88,101.88,101.19,101.19,36800.0,98.4362,98.4362,97.7695,97.7695,36800.0
2021-09-10 15:40:00,101.15,101.22,100.8,100.8,50980.0,97.7309,97.7985,97.3927,97.3927,50980.0
2021-09-10 15:50:00,100.59,101.09,100.54,100.94,103776.0,97.1898,97.6729,97.1415,97.528,103776.0
2021-09-13 09:30:00,101.87,101.87,101.3,101.3,26196.0,98.4265,98.4265,97.8758,97.8758,26196.0
2021-09-13 09:40:00,101.33,101.69,101.15,101.57,21404.0,97.9048,98.2526,97.7309,98.1367,21404.0
2021-09-13 09:50:00,101.77,102.18,101.63,102.18,20172.0,98.3299,98.7261,98.1947,98.7261,20172.0
2021-09-13 10:00:00,101.99,101.99,101.72,101.96,22716.0,98.5425,98.5425,98.2816,98.5135,22716.0
2021-09-13 10:10:00,101.96,102.25,101.75,101.75,27812.0,98.5135,98.7937,98.3106,98.3106,27812.0
2021-09-13 10:20:00,101.8,101.99,101.74,101.91,46700.0,98.3589,98.5425,98.3009,98.4652,46700.0
2021-09-13 10:30:00,101.95,102.01,101.58,101.8,89448.0,98.5038,98.5618,98.1463,98.3589,89448.0
2021-09-13 10:40:00,101.86,102.11,101.78,102.05,157184.0,98.4169,98.6584,98.3396,98.6005,157184.0
2021-09-13 10:50:00,102.05,102.45,102.05,102.26,45552.0,98.6005,98.9869,98.6005,98.8034,45552.0
2021-09-13 11:00:00,102.31,102.32,101.94,101.94,10968.0,98.8517,98.8613,98.4942,98.4942,10968.0
2021-09-13 11:10:00,101.86,101.87,101.39,101.49,22116.0,98.4169,98.4265,97.9628,98.0594,22116.0
2021-09-13 11:20:00,101.49,101.49,101.31,101.33,11600.0,98.0594,98.0594,97.8855,97.9048,11600.0
2021-09-13 11:30:00,101.37,101.44,101.19,101.31,9600.0,97.9434,98.0111,97.7695,97.8855,9600.0
2021-09-13 11:40:00,101.28,101.34,101.18,101.26,19232.0,97.8565,97.9145,97.7599,97.8372,19232.0
2021-09-13 11:50:00,101.08,101.41,101.08,101.35,190588.0,97.6632,97.9821,97.6632,97.9241,190588.0
2021-09-13 12:00:00,101.35,101.46,101.27,101.36,143748.0,97.9241,98.0304,97.8468,97.9338,143748.0
2021-09-13 12:10:00,101.36,101.39,101.16,101.17,38080.0,97.9338,97.9628,97.7405,97.7502,38080.0
2021-09-13 12:20:00,101.15,101.26,101.06,101.21,39232.0,97.7309,97.8372,97.6439,97.7888,39232.0
2021-09-13 12:30:00,101.12,101.25,101.06,101.23,44144.0,97.7019,97.8275,97.6439,97.8082,44144.0
2021-09-13 12:40:00,101.22,101.25,101.08,101.24,69648.0,97.7985,97.8275,97.6632,97.8178,69648.0
2021-09-13 12:50:00,101.23,101.27,101.19,101.24,33248.0,97.8082,97.8468,97.7695,97.8178,33248.0
2021-09-13 13:00:00,101.21,101.41,101.15,101.34,54208.0,97.7888,97.9821,97.7309,97.9145,54208.0
2021-09-13 13:10:00,101.38,101.46,101.37,101.45,92344.0,97.9531,98.0304,97.9434,98.0207,92344.0
2021-09-13 13:20:00,101.44,101.51,101.08,101.08,26708.0,98.0111,98.0787,97.6632,97.6632,26708.0
2021-09-13 13:30:00,101.1,101.25,101.1,101.21,52928.0,97.6826,97.8275,97.6826,97.7888,52928.0
2021-09-13 13:40:00,101.21,101.36,101.08,101.36,70508.0,97.7888,97.9338,97.6632,97.9338,70508.0
2021-09-13 13:50:00,101.31,101.41,101.24,101.24,40192.0,97.8855,97.9821,97.8178,97.8178,40192.0
2021-09-13 14:00:00,101.23,101.24,101.0,101.22,24512.0,97.8082,97.8178,97.5859,97.7985,24512.0
2021-09-13 14:10:00,101.2,101.27,101.16,101.27,20524.0,97.7792,97.8468,97.7405,97.8468,20524.0
2021-09-13 14:20:00,101.32,101.43,101.31,101.32,15604.0,97.8951,98.0014,97.8855,97.8951,15604.0
2021-09-13 14:30:00,101.35,101.39,101.16,101.19,12408.0,97.9241,97.9628,97.7405,97.7695,12408.0
2021-09-13 14:40:00,101.24,101.69,101.24,101.69,12388.0,97.8178,98.2526,97.8178,98.2526,12388.0
2021-09-13 14:50:00,101.61,101.66,101.52,101.54,11392.0,98.1753,98.2236,98.0884,98.1077,11392.0
2021-09-13 15:00:00,101.46,101.46,101.29,101.38,16400.0,98.0304,98.0304,97.8661,97.9531,16400.0
2021-09-13 15:10:00,101.42,101.6,101.38,101.51,20408.0,97.9917,98.1657,97.9531,98.0787,20408.0
2021-09-13 15:20:00,101.51,101.78,101.46,101.78,25612.0,98.0787,98.3396,98.0304,98.3396,25612.0
2021-09-13 15:30:00,101.76,101.79,101.65,101.7,44992.0,98.3203,98.3492,98.214,98.2623,44992.0
2021-09-13 15:40:00,101.66,101.73,101.6,101.69,33856.0,98.2236,98.2913,98.1657,98.2526,33856.0
2021-09-13 15:50:00,101.67,101.86,101.53,101.64,160872.0,98.2333,98.4169,98.098,98.2043,160872.0
2021-09-14 09:30:00,102.28,102.28,101.76,101.76,13648.0,98.8227,98.8227,98.3203,98.3203,13648.0
2021-09-14 09:40:00,101.77,101.94,101.66,101.77,9596.0,98.3299,98.4942,98.2236,98.3299,9596.0
2021-09-14 09:50:00,101.77,101.77,101.36,101.67,4000.0,98.3299,98.3299,97.9338,98.2333,4000.0
2021-09-14 10:00:00,101.58,101.58,101.22,101.38,6656.0,98.1463,98.1463,97.7985,97.9531,6656.0
2021-09-14 10:10:00,101.3,101.42,101.21,101.22,6600.0,97.8758,97.9917,97.7888,97.7985,6600.0
2021-09-14 10:20:00,101.25,101.25,101.02,101.18,9104.0,97.8275,97.8275,97.6053,97.7599,9104.0
2021-09-14 10:30:00,101.24,101.24,100.84,100.99,8000.0,97.8178,97.8178,97.4314,97.5763,8000.0
2021-09-14 10:40:00,100.97,100.97,100.81,100.81,2600.0,97.557,97.557,97.4024,97.4024,2600.0
2021-09-14 10:50:00,100.77,100.89,100.63,100.7,5332.0,97.3637,97.4797,97.2285,97.2961,5332.0
2021-09-14 11:00:00,100.82,100.89,100.8,100.86,6000.0,97.412,97.4797,97.3927,97.4507,6000.0
2021-09-14 11:10:00,100.8,100.94,100.8,100.9,9280.0,97.3927,97.528,97.3927,97.4893,9280.0
2021-09-14 11:20:00,101.03,101.19,101.03,101.19,6504.0,97.6149,97.7695,97.6149,97.7695,6504.0
2021-09-14 11:30:00,101.23,101.25,101.19,101.23,8240.0,97.8082,97.8275,97.7695,97.8082,8240.0
2021-09-14 11:40:00,101.4,101.41,101.33,101.39,3200.0,97.9724,97.9821,97.9048,97.9628,3200.0
2021-09-14 11:50:00,101.39,101.41,101.28,101.35,6000.0,97.9628,97.9821,97.8565,97.9241,6000.0
2021-09-14 12:00:00,101.37,101.37,101.28,101.28,5600.0,97.9434,97.9434,97.8565,97.8565,5600.0
2021-09-14 12:10:00,101.28,101.3,101.23,101.27,6000.0,97.8565,97.8758,97.8082,97.8468,6000.0
2021-09-14 12:20:00,101.3,101.3,101.07,101.07,14580.0,97.8758,97.8758,97.6536,97.6536,14580.0
2021-09-14 12:30:00,101.03,101.03,100.84,100.84,3940.0,97.6149,97.6149,97.4314,97.4314,3940.0
2021-09-14 12:40:00,100.79,100.89,100.75,100.86,5200.0,97.383,97.4797,97.3444,97.4507,5200.0
2021-09-14 12:50:00,100.85,100.9,100.83,100.83,4400.0,97.441,97.4893,97.4217,97.4217,4400.0
2021-09-14 13:00:00,100.86,100.98,100.86,100.91,61520.0,97.4507,97.5666,97.4507,97.499,61520.0
2021-09-14 13:10:00,100.86,100.86,100.51,100.61,6956.0,97.4507,97.4507,97.1125,97.2091,6956.0
2021-09-14 13:20:00,100.6,100.83,100.6,100.79,7688.0,97.1995,97.4217,97.1995,97.383,7688.0
2021-09-14 13:30:00,100.77,100.77,100.51,100.64,9004.0,97.3637,97.3637,97.1125,97.2381,9004.0
2021-09-14 13:40:00,100.65,100.7,100.65,100.69,2856.0,97.2478,97.2961,97.2478,97.2864,2856.0
2021-09-14 13:50:00,100.5,100.66,100.49,100.66,9232.0,97.1028,97.2574,97.0932,97.2574,9232.0
2021-09-14 14:00:00,100.67,100.7,100.58,100.58,2800.0,97.2671,97.2961,97.1801,97.1801,2800.0
2021-09-14 14:10:00,100.59,100.6,100.39,100.49,18084.0,97.1898,97.1995,96.9966,97.0932,18084.0
2021-09-14 14:20:00,100.43,100.43,100.34,100.4,8428.0,97.0352,97.0352,96.9483,97.0062,8428.0
2021-09-14 14:30:00,100.39,100.44,100.37,100.44,4272.0,96.9966,97.0449,96.9772,97.0449,4272.0
2021-09-14 14:40:00,100.37,100.41,99.98,99.98,64872.0,96.9772,97.0159,96.6004,96.6004,64872.0
2021-09-14 14:50:00,100.0,100.01,99.88,99.89,18852.0,96.6197,96.6294,96.5038,96.5135,18852.0
2021-09-14 15:00:00,99.86,99.96,99.72,99.74,121392.0,96.4845,96.5811,96.3492,96.3685,121392.0
2021-09-14 15:10:00,99.75,99.75,99.51,99.53,11836.0,96.3782,96.3782,96.1463,96.1656,11836.0
2021-09-14 15:20:00,99.45,99.5,99.17,99.25,104856.0,96.0883,96.1367,95.8178,95.8951,104856.0
2021-09-14 15:30:00,99.22,99.26,99.09,99.16,27536.0,95.8661,95.9048,95.7405,95.8081,27536.0
2021-09-14 15:40:00,99.12,99.15,98.88,98.93,41124.0,95.7695,95.7985,95.5376,95.5859,41124.0
2021-09-14 15:50:00,98.97,99.2,98.9,99.03,420240.0,95.6246,95.8468,95.5569,95.6825,420240.0
2021-09-15 09:30:00,99.08,99.08,98.85,98.88,18396.0,95.7308,95.7308,95.5086,95.5376,18396.0
2021-09-15 09:40:00,98.75,99.31,98.75,99.31,16480.0,95.412,95.9531,95.412,95.9531,16480.0
2021-09-15 09:50:00,99.28,99.42,99.28,99.33,4600.0,95.9241,96.0594,95.9241,95.9724,4600.0
2021-09-15 10:00:00,99.43,99.45,99.34,99.34,2800.0,96.069,96.0883,95.9821,95.9821,2800.0
2021-09-15 10:10:00,99.25,99.25,98.99,99.18,8236.0,95.8951,95.8951,95.6439,95.8275,8236.0
2021-09-15 10:20:00,99.31,99.35,99.25,99.25,13780.0,95.9531,95.9917,95.8951,95.8951,13780.0
2021-09-15 10:30:00,99.29,99.64,99.29,99.54,6800.0,95.9337,96.2719,95.9337,96.1753,6800.0
2021-09-15 10:40:00,99.38,99.42,99.26,99.35,3200.0,96.0207,96.0594,95.9048,95.9917,3200.0
2021-09-15 10:50:00,99.41,99.42,99.27,99.35,4296.0,96.0497,96.0594,95.9144,95.9917,4296.0
2021-09-15 11:00:00,99.47,99.7,99.47,99.51,6348.0,96.1077,96.3299,96.1077,96.1463,6348.0
2021-09-15 11:10:00,99.4,99.47,99.29,99.29,10000.0,96.04,96.1077,95.9337,95.9337,10000.0
2021-09-15 11:20:00,99.26,99.28,99.21,99.28,4436.0,95.9048,95.9241,95.8565,95.9241,4436.0
2021-09-15 11:30:00,99.17,99.23,99.1,99.19,6132.0,95.8178,95.8758,95.7502,95.8371,6132.0
2021-09-15 11:40:00,99.18,99.21,98.83,98.92,34152.0,95.8275,95.8565,95.4893,95.5763,34152.0
2021-09-15 11:50:00,98.96,99.0,98.91,98.91,4800.0,95.6149,95.6536,95.5666,95.5666,4800.0
2021-09-15 12:00:00,98.96,98.96,98.88,98.92,2584.0,95.6149,95.6149,95.5376,95.5763,2584.0
2021-09-15 12:10:00,98.97,98.99,98.94,98.95,9200.0,95.6246,95.6439,95.5956,95.6052,9200.0
2021-09-15 12:20:00,98.97,99.12,98.91,99.06,19868.0,95.6246,95.7695,95.5666,95.7115,19868.0
2021-09-15 12:30:00,99.08,99.08,99.02,99.06,10068.0,95.7308,95.7308,95.6729,95.7115,10068.0
2021-09-15 12:40:00,99.06,99.09,99.0,99.06,23600.0,95.7115,95.7405,95.6536,95.7115,23600.0
2021-09-15 12:50:00,99.04,99.24,99.04,99.22,21868.0,95.6922,95.8854,95.6922,95.8661,21868.0
2021-09-15 13:00:00,99.25,99.3,99.16,99.22,11772.0,95.8951,95.9434,95.8081,95.8661,11772.0
2021-09-15 13:10:00,99.22,99.25,99.2,99.22,8300.0,95.8661,95.8951,95.8468,95.8661,8300.0
2021-09-15 13:20:00,99.22,99.29,99.17,99.17,19932.0,95.8661,95.9337,95.8178,95.8178,19932.0
2021-09-15 13:30:00,99.32,99.33,99.3,99.31,1600.0,95.9627,95.9724,95.9434,95.9531,1600.0
2021-09-15 13:40:00,99.34,99.57,99.34,99.55,5040.0,95.9821,96.2043,95.9821,96.185,5040.0
2021-09-15 13:50:00,99.55,99.61,99.52,99.61,7432.0,96.185,96.2429,96.156,96.2429,7432.0
2021-09-15 14:00:00,99.63,99.64,99.58,99.62,3600.0,96.2623,96.2719,96.2139,96.2526,3600.0
2021-09-15 14:10:00,99.66,99.67,99.57,99.58,5200.0,96.2912,96.3009,96.2043,96.2139,5200.0
2021-09-15 14:20:00,99.61,99.93,99.61,99.93,17064.0,96.2429,96.5521,96.2429,96.5521,17064.0
2021-09-15 14:30:00,99.9,99.99,99.9,99.93,3600.0,96.5231,96.6101,96.5231,96.5521,3600.0
2021-09-15 14:40:00,99.93,99.99,99.93,99.99,9400.0,96.5521,96.6101,96.5521,96.6101,9400.0
2021-09-15 14:50:00,99.97,99.97,99.86,99.86,7732.0,96.5908,96.5908,96.4845,96.4845,7732.0
2021-09-15 15:00:00,99.92,100.0,99.89,99.96,9460.0,96.5425,96.6197,96.5135,96.5811,9460.0
2021-09-15 15:10:00,99.97,100.0,99.97,99.98,10840.0,96.5908,96.6197,96.5908,96.6004,10840.0
2021-09-15 15:20:00,100.0,100.0,99.84,99.86,7076.0,96.6197,96.6197,96.4652,96.4845,7076.0
2021-09-15 15:30:00,99.84,99.88,99.81,99.86,17300.0,96.4652,96.5038,96.4362,96.4845,17300.0
2021-09-15 15:40:00,99.89,99.89,99.74,99.76,32204.0,96.5135,96.5135,96.3685,96.3879,32204.0
2021-09-15 15:50:00,99.8,99.84,99.62,99.72,85076.0,96.4265,96.4652,96.2526,96.3492,85076.0
2021-09-16 09:30:00,99.69,99.78,99.28,99.4,18340.0,96.3202,96.4072,95.9241,96.04,18340.0
2021-09-16 09:40:00,99.31,99.49,99.3,99.42,3320.0,95.9531,96.127,95.9434,96.0594,3320.0
2021-09-16 09:50:00,99.56,99.59,99.44,99.45,9484.0,96.1946,96.2236,96.0787,96.0883,9484.0
2021-09-16 10:00:00,99.32,99.32,98.9,98.91,8236.0,95.9627,95.9627,95.5569,95.5666,8236.0
2021-09-16 10:10:00,98.93,98.99,98.9,98.92,9600.0,95.5859,95.6439,95.5569,95.5763,9600.0
2021-09-16 10:20:00,98.95,99.01,98.9,99.01,8060.0,95.6052,95.6632,95.5569,95.6632,8060.0
2021-09-16 10:30:00,99.0,99.14,98.97,99.1,6928.0,95.6536,95.7888,95.6246,95.7502,6928.0
2021-09-16 10:40:00,99.06,99.17,99.0,99.07,4584.0,95.7115,95.8178,95.6536,95.7212,4584.0
2021-09-16 10:50:00,99.0,99.23,98.89,99.23,14184.0,95.6536,95.8758,95.5473,95.8758,14184.0
2021-09-16 11:00:00,99.2,99.21,99.07,99.17,8140.0,95.8468,95.8565,95.7212,95.8178,8140.0
2021-09-16 11:10:00,99.12,99.12,99.0,99.0,6648.0,95.7695,95.7695,95.6536,95.6536,6648.0
2021-09-16 11:20:00,99.03,99.25,99.01,99.25,3392.0,95.6825,95.8951,95.6632,95.8951,3392.0
2021-09-16 11:30:00,99.21,99.23,99.16,99.17,5200.0,95.8565,95.8758,95.8081,95.8178,5200.0
2021-09-16 11:40:00,99.22,99.33,99.22,99.32,6632.0,95.8661,95.9724,95.8661,95.9627,6632.0
2021-09-16 11:50:00,99.33,99.33,99.15,99.2,6400.0,95.9724,95.9724,95.7985,95.8468,6400.0
2021-09-16 12:00:00,99.2,99.2,99.1,99.17,9260.0,95.8468,95.8468,95.7502,95.8178,9260.0
2021-09-16 12:10:00,99.17,99.2,99.17,99.2,800.0,95.8178,95.8468,95.8178,95.8468,800.0
2021-09-16 12:20:00,99.26,99.32,99.26,99.32,6812.0,95.9048,95.9627,95.9048,95.9627,6812.0
2021-09-16 12:30:00,99.34,99.36,99.31,99.36,4960.0,95.9821,96.0014,95.9531,96.0014,4960.0
2021-09-16 12:40:00,99.33,99.51,99.29,99.44,4640.0,95.9724,96.1463,95.9337,96.0787,4640.0
2021-09-16 12:50:00,99.43,99.49,99.4,99.49,8140.0,96.069,96.127,96.04,96.127,8140.0
2021-09-16 13:00:00,99.46,99.49,99.39,99.46,6400.0,96.098,96.127,96.0304,96.098,6400.0
2021-09-16 13:10:00,99.34,99.47,99.34,99.47,6540.0,95.9821,96.1077,95.9821,96.1077,6540.0
2021-09-16 13:20:00,99.49,99.49,99.4,99.46,4800.0,96.127,96.127,96.04,96.098,4800.0
2021-09-16 13:30:00,99.45,99.45,99.36,99.36,5132.0,96.0883,96.0883,96.0014,96.0014,5132.0
2021-09-16 13:40:00,99.39,99.39,99.35,99.39,1660.0,96.0304,96.0304,95.9917,96.0304,1660.0
2021-09-16 13:50:00,99.43,99.68,99.43,99.68,6000.0,96.069,96.3106,96.069,96.3106,6000.0
2021-09-16 14:00:00,99.63,99.63,99.55,99.62,4264.0,96.2623,96.2623,96.185,96.2526,4264.0
2021-09-16 14:10:00,99.64,99.77,99.58,99.62,8600.0,96.2719,96.3975,96.2139,96.2526,8600.0
2021-09-16 14:20:00,99.63,99.71,99.6,99.62,6000.0,96.2623,96.3396,96.2333,96.2526,6000.0
2021-09-16 14:30:00,99.69,99.71,99.55,99.55,2400.0,96.3202,96.3396,96.185,96.185,2400.0
2021-09-16 14:40:00,99.62,99.62,99.55,99.61,3428.0,96.2526,96.2526,96.185,96.2429,3428.0
2021-09-16 14:50:00,99.61,99.85,99.61,99.85,3760.0,96.2429,96.4748,96.2429,96.4748,3760.0
2021-09-16 15:00:00,99.83,99.98,99.82,99.97,7500.0,96.4555,96.6004,96.4458,96.5908,7500.0
2021-09-16 15:10:00,100.0,100.09,99.95,99.95,4948.0,96.6197,96.7067,96.5714,96.5714,4948.0
2021-09-16 15:20:00,99.96,99.96,99.88,99.88,9420.0,96.5811,96.5811,96.5038,96.5038,9420.0
2021-09-16 15:30:00,99.84,100.04,99.84,100.0,19052.0,96.4652,96.6584,96.4652,96.6197,19052.0
2021-09-16 15:40:00,100.02,100.02,99.79,99.82,25200.0,96.6391,96.6391,96.4168,96.4458,25200.0
2021-09-16 15:50:00,99.81,99.89,99.73,99.89,70812.0,96.4362,96.5135,96.3589,96.5135,70812.0
2021-09-17 09:30:00,99.65,99.96,99.04,99.04,404616.0,96.2816,96.5811,95.6922,95.6922,404616.0
2021-09-17 09:40:00,99.37,99.56,99.23,99.23,13600.0,96.011,96.1946,95.8758,95.8758,13600.0
2021-09-17 09:50:00,99.0,99.23,98.89,99.07,24768.0,95.6536,95.8758,95.5473,95.7212,24768.0
2021-09-17 10:00:00,99.14,99.14,98.85,99.08,14136.0,95.7888,95.7888,95.5086,95.7308,14136.0
2021-09-17 10:10:00,99.1,99.1,98.55,98.77,64388.0,95.7502,95.7502,95.2188,95.4313,64388.0
2021-09-17 10:20:00,98.79,98.83,98.54,98.68,8024.0,95.4507,95.4893,95.2091,95.3444,8024.0
2021-09-17 10:30:00,98.66,98.66,98.38,98.46,13348.0,95.325,95.325,95.0545,95.1318,13348.0
2021-09-17 10:40:00,98.44,98.66,98.44,98.55,18984.0,95.1125,95.325,95.1125,95.2188,18984.0
2021-09-17 10:50:00,98.47,98.54,98.33,98.35,11036.0,95.1415,95.2091,95.0062,95.0255,11036.0
2021-09-17 11:00:00,98.34,98.43,98.32,98.43,2800.0,95.0159,95.1028,94.9965,95.1028,2800.0
2021-09-17 11:10:00,98.52,98.76,98.44,98.56,14944.0,95.1898,95.4217,95.1125,95.2284,14944.0
2021-09-17 11:20:00,98.5,98.58,98.37,98.38,20616.0,95.1705,95.2477,95.0448,95.0545,20616.0
2021-09-17 11:30:00,98.43,98.43,97.95,98.19,7612.0,95.1028,95.1028,94.639,94.8709,7612.0
2021-09-17 11:40:00,98.18,98.36,98.18,98.32,4000.0,94.8613,95.0352,94.8613,94.9965,4000.0
2021-09-17 11:50:00,98.33,98.38,98.15,98.27,5852.0,95.0062,95.0545,94.8323,94.9482,5852.0
2021-09-17 12:00:00,98.45,98.53,98.43,98.5,16132.0,95.1221,95.1994,95.1028,95.1705,16132.0
2021-09-17 12:10:00,98.5,98.52,98.34,98.35,10812.0,95.1705,95.1898,95.0159,95.0255,10812.0
2021-09-17 12:20:00,98.38,98.5,98.38,98.5,4400.0,95.0545,95.1705,95.0545,95.1705,4400.0
2021-09-17 12:30:00,98.47,98.51,98.42,98.43,9620.0,95.1415,95.1801,95.0932,95.1028,9620.0
2021-09-17 12:40:00,98.46,98.55,98.46,98.48,10464.0,95.1318,95.2188,95.1318,95.1511,10464.0
2021-09-17 12:50:00,98.5,98.52,98.42,98.5,21372.0,95.1705,95.1898,95.0932,95.1705,21372.0
2021-09-17 13:00:00,98.47,98.47,98.33,98.33,4800.0,95.1415,95.1415,95.0062,95.0062,4800.0
2021-09-17 13:10:00,98.36,98.36,98.22,98.22,6560.0,95.0352,95.0352,94.8999,94.8999,6560.0
2021-09-17 13:20:00,98.19,98.26,98.14,98.26,4920.0,94.8709,94.9386,94.8226,94.9386,4920.0
2021-09-17 13:30:00,98.25,98.32,98.17,98.3,14104.0,94.9289,94.9965,94.8516,94.9772,14104.0
2021-09-17 13:40:00,98.3,98.3,98.0,98.11,18532.0,94.9772,94.9772,94.6874,94.7936,18532.0
2021-09-17 13:50:00,98.13,98.2,98.06,98.17,4124.0,94.813,94.8806,94.7453,94.8516,4124.0
2021-09-17 14:00:00,98.13,98.27,98.1,98.25,17556.0,94.813,94.9482,94.784,94.9289,17556.0
2021-09-17 14:10:00,98.27,98.27,98.13,98.22,11760.0,94.9482,94.9482,94.813,94.8999,11760.0
2021-09-17 14:20:00,98.27,98.27,98.17,98.17,10800.0,94.9482,94.9482,94.8516,94.8516,10800.0
2021-09-17 14:30:00,98.08,98.17,98.07,98.17,7152.0,94.7647,94.8516,94.755,94.8516,7152.0
2021-09-17 14:40:00,98.26,98.29,98.17,98.18,17600.0,94.9386,94.9676,94.8516,94.8613,17600.0
2021-09-17 14:50:00,98.17,98.26,98.12,98.21,11300.0,94.8516,94.9386,94.8033,94.8903,11300.0
2021-09-17 15:00:00,98.26,98.29,98.18,98.2,16148.0,94.9386,94.9676,94.8613,94.8806,16148.0
2021-09-17 15:10:00,98.23,98.27,98.22,98.25,17764.0,94.9096,94.9482,94.8999,94.9289,17764.0
2021-09-17 15:20:00,98.25,98.29,98.1,98.11,21436.0,94.9289,94.9676,94.784,94.7936,21436.0
2021-09-17 15:30:00,98.08,98.32,98.08,98.14,30184.0,94.7647,94.9965,94.7647,94.8226,30184.0
2021-09-17 15:40:00,98.17,98.25,98.03,98.03,79500.0,94.8516,94.9289,94.7163,94.7163,79500.0
2021-09-17 15:50:00,98.07,98.83,98.02,98.18,639620.0,94.755,95.4893,94.7067,94.8613,639620.0
2021-09-20 09:30:00,97.3,98.06,96.82,97.39,33460.0,94.011,94.7453,93.5472,94.098,33460.0
2021-09-20 09:40:00,97.83,97.83,97.47,97.47,4800.0,94.5231,94.5231,94.1753,94.1753,4800.0
2021-09-20 09:50:00,97.42,98.1,97.3,98.1,21704.0,94.127,94.784,94.011,94.784,21704.0
2021-09-20 10:00:00,98.0,98.0,97.63,97.95,11464.0,94.6874,94.6874,94.3299,94.639,11464.0
2021-09-20 10:10:00,97.85,98.02,97.76,97.81,6000.0,94.5424,94.7067,94.4555,94.5038,6000.0
2021-09-20 10:20:00,97.79,98.17,97.75,98.17,31608.0,94.4845,94.8516,94.4458,94.8516,31608.0
2021-09-20 10:30:00,98.2,98.38,98.08,98.29,26028.0,94.8806,95.0545,94.7647,94.9676,26028.0
2021-09-20 10:40:00,98.34,98.34,98.11,98.33,27064.0,95.0159,95.0159,94.7936,95.0062,27064.0
2021-09-20 10:50:00,98.27,98.35,97.9,97.95,6412.0,94.9482,95.0255,94.5907,94.639,6412.0
2021-09-20 11:00:00,97.98,98.41,97.98,98.23,15216.0,94.668,95.0835,94.668,94.9096,15216.0
2021-09-20 11:10:00,98.15,98.5,98.15,98.22,6000.0,94.8323,95.1705,94.8323,94.8999,6000.0
2021-09-20 11:20:00,98.36,98.36,98.19,98.19,6800.0,95.0352,95.0352,94.8709,94.8709,6800.0
2021-09-20 11:30:00,98.24,98.24,98.02,98.02,31760.0,94.9192,94.9192,94.7067,94.7067,31760.0
2021-09-20 11:40:00,98.0,98.05,97.96,97.98,4000.0,94.6874,94.7357,94.6487,94.668,4000.0
2021-09-20 11:50:00,97.94,97.96,97.74,97.74,10600.0,94.6294,94.6487,94.4361,94.4361,10600.0
2021-09-20 12:00:00,97.79,97.79,97.63,97.63,18772.0,94.4845,94.4845,94.3299,94.3299,18772.0
2021-09-20 12:10:00,97.58,97.69,97.51,97.52,10000.0,94.2816,94.3878,94.2139,94.2236,10000.0
2021-09-20 12:20:00,97.54,97.79,97.51,97.77,10400.0,94.2429,94.4845,94.2139,94.4651,10400.0
2021-09-20 12:30:00,97.76,97.87,97.73,97.77,10080.0,94.4555,94.5617,94.4265,94.4651,10080.0
2021-09-20 12:40:00,97.75,97.82,97.7,97.8,10520.0,94.4458,94.5134,94.3975,94.4941,10520.0
2021-09-20 12:50:00,97.81,97.9,97.64,97.64,20948.0,94.5038,94.5907,94.3395,94.3395,20948.0
2021-09-20 13:00:00,97.67,97.67,97.38,97.4,8800.0,94.3685,94.3685,94.0883,94.1076,8800.0
2021-09-20 13:10:00,97.39,97.54,97.39,97.43,8496.0,94.098,94.2429,94.098,94.1366,8496.0
2021-09-20 13:20:00,97.42,97.57,97.41,97.53,3200.0,94.127,94.2719,94.1173,94.2332,3200.0
2021-09-20 13:30:00,97.55,97.75,97.52,97.75,5676.0,94.2526,94.4458,94.2236,94.4458,5676.0
2021-09-20 13:40:00,97.73,97.75,97.64,97.75,11676.0,94.4265,94.4458,94.3395,94.4458,11676.0
2021-09-20 13:50:00,97.79,97.81,97.65,97.65,31676.0,94.4845,94.5038,94.3492,94.3492,31676.0
2021-09-20 14:00:00,97.6,97.71,97.59,97.63,12076.0,94.3009,94.4072,94.2912,94.3299,12076.0
2021-09-20 14:10:00,97.61,97.64,97.56,97.57,5600.0,94.3105,94.3395,94.2622,94.2719,5600.0
2021-09-20 14:20:00,97.54,97.58,97.43,97.55,15848.0,94.2429,94.2816,94.1366,94.2526,15848.0
2021-09-20 14:30:00,97.52,97.58,97.44,97.44,5200.0,94.2236,94.2816,94.1463,94.1463,5200.0
2021-09-20 14:40:00,97.52,97.52,97.31,97.44,6412.0,94.2236,94.2236,94.0207,94.1463,6412.0
2021-09-20 14:50:00,97.44,97.66,97.32,97.45,24216.0,94.1463,94.3588,94.0303,94.1559,24216.0
2021-09-20 15:00:00,97.52,97.52,97.28,97.28,8636.0,94.2236,94.2236,93.9917,93.9917,8636.0
2021-09-20 15:10:00,97.33,97.37,97.14,97.22,7700.0,94.04,94.0787,93.8564,93.9337,7700.0
2021-09-20 15:20:00,97.29,97.58,97.29,97.58,10812.0,94.0014,94.2816,94.0014,94.2816,10812.0
2021-09-20 15:30:00,97.57,97.86,97.57,97.62,11692.0,94.2719,94.5521,94.2719,94.3202,11692.0
2021-09-20 15:40:00,97.69,98.05,97.68,97.98,21560.0,94.3878,94.7357,94.3782,94.668,21560.0
2021-09-20 15:50:00,98.01,98.52,98.01,98.43,116640.0,94.697,95.1898,94.697,95.1028,116640.0
2021-09-21 09:30:00,98.47,98.68,98.31,98.31,15692.0,95.1415,95.3444,94.9869,94.9869,15692.0
2021-09-21 09:40:00,98.65,99.02,98.65,99.02,2000.0,95.3154,95.6729,95.3154,95.6729,2000.0
2021-09-21 09:50:00,99.27,99.27,98.41,98.41,7840.0,95.9144,95.9144,95.0835,95.0835,7840.0
2021-09-21 10:00:00,98.39,98.47,98.14,98.14,2800.0,95.0642,95.1415,94.8226,94.8226,2800.0
2021-09-21 10:10:00,97.89,98.35,97.89,98.27,29140.0,94.5811,95.0255,94.5811,94.9482,29140.0
2021-09-21 10:20:00,98.38,98.52,98.17,98.52,8820.0,95.0545,95.1898,94.8516,95.1898,8820.0
2021-09-21 10:30:00,98.48,98.48,98.08,98.25,65300.0,95.1511,95.1511,94.7647,94.9289,65300.0
2021-09-21 10:40:00,98.28,98.4,98.27,98.28,7600.0,94.9579,95.0738,94.9482,94.9579,7600.0
2021-09-21 10:50:00,98.28,98.44,98.22,98.35,20436.0,94.9579,95.1125,94.8999,95.0255,20436.0
2021-09-21 11:00:00,98.31,98.68,98.3,98.68,6464.0,94.9869,95.3444,94.9772,95.3444,6464.0
2021-09-21 11:10:00,98.66,98.87,98.65,98.71,4000.0,95.325,95.5279,95.3154,95.3734,4000.0
2021-09-21 11:20:00,98.63,98.7,98.58,98.7,4000.0,95.2961,95.3637,95.2477,95.3637,4000.0
2021-09-21 11:30:00,98.76,98.98,98.76,98.98,4000.0,95.4217,95.6342,95.4217,95.6342,4000.0
2021-09-21 11:40:00,98.92,99.02,98.73,98.73,7092.0,95.5763,95.6729,95.3927,95.3927,7092.0
2021-09-21 11:50:00,98.67,98.74,98.58,98.58,4456.0,95.3347,95.4023,95.2477,95.2477,4456.0
2021-09-21 12:00:00,98.58,98.8,98.51,98.8,10880.0,95.2477,95.4603,95.1801,95.4603,10880.0
2021-09-21 12:10:00,98.81,98.83,98.73,98.74,1720.0,95.47,95.4893,95.3927,95.4023,1720.0
2021-09-21 12:20:00,98.67,98.72,98.56,98.56,3600.0,95.3347,95.383,95.2284,95.2284,3600.0
2021-09-21 12:30:00,98.55,98.59,98.51,98.51,6776.0,95.2188,95.2574,95.1801,95.1801,6776.0
2021-09-21 12:40:00,98.55,98.58,98.55,98.56,1600.0,95.2188,95.2477,95.2188,95.2284,1600.0
2021-09-21 12:50:00,98.53,98.53,98.34,98.34,3200.0,95.1994,95.1994,95.0159,95.0159,3200.0
2021-09-21 13:00:00,98.35,98.42,98.3,98.4,11796.0,95.0255,95.0932,94.9772,95.0738,11796.0
2021-09-21 13:10:00,98.36,98.41,98.27,98.34,4820.0,95.0352,95.0835,94.9482,95.0159,4820.0
2021-09-21 13:20:00,98.38,98.38,98.21,98.25,4800.0,95.0545,95.0545,94.8903,94.9289,4800.0
2021-09-21 13:30:00,98.26,98.35,98.24,98.35,11064.0,94.9386,95.0255,94.9192,95.0255,11064.0
2021-09-21 13:40:00,98.3,98.42,98.28,98.42,9048.0,94.9772,95.0932,94.9579,95.0932,9048.0
2021-09-21 13:50:00,98.36,98.36,98.13,98.3,21688.0,95.0352,95.0352,94.813,94.9772,21688.0
2021-09-21 14:00:00,98.32,98.44,98.27,98.28,19472.0,94.9965,95.1125,94.9482,94.9579,19472.0
2021-09-21 14:10:00,98.31,98.34,98.27,98.3,8400.0,94.9869,95.0159,94.9482,94.9772,8400.0
2021-09-21 14:20:00,98.24,98.34,98.24,98.28,23288.0,94.9192,95.0159,94.9192,94.9579,23288.0
2021-09-21 14:30:00,98.28,98.36,98.26,98.33,13200.0,94.9579,95.0352,94.9386,95.0062,13200.0
2021-09-21 14:40:00,98.34,98.39,98.28,98.33,6800.0,95.0159,95.0642,94.9579,95.0062,6800.0
2021-09-21 14:50:00,98.39,98.65,98.39,98.48,8400.0,95.0642,95.3154,95.0642,95.1511,8400.0
2021-09-21 15:00:00,98.54,98.62,98.45,98.45,9000.0,95.2091,95.2864,95.1221,95.1221,9000.0
2021-09-21 15:10:00,98.46,98.71,98.42,98.52,5844.0,95.1318,95.3734,95.0932,95.1898,5844.0
2021-09-21 15:20:00,98.56,98.72,98.56,98.64,13808.0,95.2284,95.383,95.2284,95.3057,13808.0
2021-09-21 15:30:00,98.63,98.86,98.62,98.71,9364.0,95.2961,95.5183,95.2864,95.3734,9364.0
2021-09-21 15:40:00,98.77,98.78,98.63,98.63,8252.0,95.4313,95.441,95.2961,95.2961,8252.0
2021-09-21 15:50:00,98.6,98.64,98.28,98.28,46404.0,95.2671,95.3057,94.9579,94.9579,46404.0
2021-09-22 09:30:00,99.26,99.26,98.92,98.92,16096.0,95.9048,95.9048,95.5763,95.5763,16096.0
2021-09-22 09:40:00,98.89,98.89,97.92,97.92,29256.0,95.5473,95.5473,94.6101,94.6101,29256.0
2021-09-22 09:50:00,97.98,98.55,97.9,98.46,10012.0,94.668,95.2188,94.5907,95.1318,10012.0
2021-09-22 10:00:00,98.73,99.01,98.64,98.76,10400.0,95.3927,95.6632,95.3057,95.4217,10400.0
2021-09-22 10:10:00,98.76,98.81,98.45,98.78,17132.0,95.4217,95.47,95.1221,95.441,17132.0
2021-09-22 10:20:00,98.81,98.99,98.81,98.92,15788.0,95.47,95.6439,95.47,95.5763,15788.0
2021-09-22 10:30:00,99.11,99.28,99.11,99.11,4180.0,95.7598,95.9241,95.7598,95.7598,4180.0
2021-09-22 10:40:00,99.1,99.1,98.91,98.94,8040.0,95.7502,95.7502,95.5666,95.5956,8040.0
2021-09-22 10:50:00,98.92,99.21,98.92,99.11,23392.0,95.5763,95.8565,95.5763,95.7598,23392.0
2021-09-22 11:00:00,99.19,99.26,99.09,99.09,1784.0,95.8371,95.9048,95.7405,95.7405,1784.0
2021-09-22 11:10:00,99.1,99.16,99.08,99.16,3764.0,95.7502,95.8081,95.7308,95.8081,3764.0
2021-09-22 11:20:00,99.17,99.17,98.9,98.97,6400.0,95.8178,95.8178,95.5569,95.6246,6400.0
2021-09-22 11:30:00,99.08,99.29,99.08,99.24,5204.0,95.7308,95.9337,95.7308,95.8854,5204.0
2021-09-22 11:40:00,99.2,99.35,99.2,99.2,4000.0,95.8468,95.9917,95.8468,95.8468,4000.0
2021-09-22 11:50:00,99.31,99.39,99.07,99.23,7600.0,95.9531,96.0304,95.7212,95.8758,7600.0
2021-09-22 12:00:00,99.12,99.23,99.1,99.11,6000.0,95.7695,95.8758,95.7502,95.7598,6000.0
2021-09-22 12:10:00,99.15,99.22,99.15,99.21,2616.0,95.7985,95.8661,95.7985,95.8565,2616.0
2021-09-22 12:20:00,99.23,99.29,99.14,99.29,3204.0,95.8758,95.9337,95.7888,95.9337,3204.0
2021-09-22 12:30:00,99.32,99.32,99.2,99.28,3204.0,95.9627,95.9627,95.8468,95.9241,3204.0
2021-09-22 12:40:00,99.17,99.22,99.1,99.1,6772.0,95.8178,95.8661,95.7502,95.7502,6772.0
2021-09-22 12:50:00,99.14,99.14,99.04,99.04,7536.0,95.7888,95.7888,95.6922,95.6922,7536.0
2021-09-22 13:00:00,98.97,99.01,98.97,99.0,2800.0,95.6246,95.6632,95.6246,95.6536,2800.0
2021-09-22 13:10:00,98.97,99.01,98.92,99.0,7440.0,95.6246,95.6632,95.5763,95.6536,7440.0
2021-09-22 13:20:00,99.04,99.05,98.99,98.99,2400.0,95.6922,95.7019,95.6439,95.6439,2400.0
2021-09-22 13:30:00,99.05,99.07,98.99,99.07,8864.0,95.7019,95.7212,95.6439,95.7212,8864.0
2021-09-22 13:40:00,99.05,99.07,98.98,99.0,5168.0,95.7019,95.7212,95.6342,95.6536,5168.0
2021-09-22 13:50:00,98.97,99.05,98.92,98.92,4800.0,95.6246,95.7019,95.5763,95.5763,4800.0
2021-09-22 14:00:00,98.94,99.31,98.85,99.16,15048.0,95.5956,95.9531,95.5086,95.8081,15048.0
2021-09-22 14:10:00,99.21,99.59,99.13,99.51,9600.0,95.8565,96.2236,95.7792,96.1463,9600.0
2021-09-22 14:20:00,99.48,99.51,99.31,99.35,11432.0,96.1173,96.1463,95.9531,95.9917,11432.0
2021-09-22 14:30:00,99.41,99.45,99.25,99.31,8932.0,96.0497,96.0883,95.8951,95.9531,8932.0
2021-09-22 14:40:00,99.21,99.25,98.83,98.88,30776.0,95.8565,95.8951,95.4893,95.5376,30776.0
2021-09-22 14:50:00,98.88,99.07,98.8,99.03,31920.0,95.5376,95.7212,95.4603,95.6825,31920.0
2021-09-22 15:00:00,98.91,99.13,98.91,99.13,9508.0,95.5666,95.7792,95.5666,95.7792,9508.0
2021-09-22 15:10:00,99.07,99.35,99.06,99.35,8028.0,95.7212,95.9917,95.7115,95.9917,8028.0
2021-09-22 15:20:00,99.39,99.42,99.23,99.23,7128.0,96.0304,96.0594,95.8758,95.8758,7128.0
2021-09-22 15:30:00,99.29,99.45,99.2,99.44,20308.0,95.9337,96.0883,95.8468,96.0787,20308.0
2021-09-22 15:40:00,99.45,99.45,99.08,99.08,18756.0,96.0883,96.0883,95.7308,95.7308,18756.0
2021-09-22 15:50:00,99.05,99.2,98.95,99.02,64032.0,95.7019,95.8468,95.6052,95.6729,64032.0
2021-09-23 09:30:00,99.31,99.47,98.93,99.47,18964.0,95.9531,96.1077,95.5859,96.1077,18964.0
2021-09-23 09:40:00,99.45,99.86,99.41,99.79,11088.0,96.0883,96.4845,96.0497,96.4168,11088.0
2021-09-23 09:50:00,99.84,100.13,99.83,99.83,7128.0,96.4652,96.7454,96.4555,96.4555,7128.0
2021-09-23 10:00:00,99.99,100.13,99.99,100.13,2800.0,96.6101,96.7454,96.6101,96.7454,2800.0
2021-09-23 10:10:00,100.16,100.21,100.01,100.21,19596.0,96.7743,96.8227,96.6294,96.8227,19596.0
2021-09-23 10:20:00,100.27,100.43,100.27,100.35,10288.0,96.8806,97.0352,96.8806,96.9579,10288.0
2021-09-23 10:30:00,100.34,100.44,100.24,100.41,22760.0,96.9483,97.0449,96.8516,97.0159,22760.0
2021-09-23 10:40:00,100.49,100.52,100.36,100.52,16400.0,97.0932,97.1222,96.9676,97.1222,16400.0
2021-09-23 10:50:00,100.58,100.58,100.45,100.51,4600.0,97.1801,97.1801,97.0545,97.1125,4600.0
2021-09-23 11:00:00,100.48,100.48,100.34,100.42,11112.0,97.0835,97.0835,96.9483,97.0256,11112.0
2021-09-23 11:10:00,100.46,100.5,100.36,100.39,21204.0,97.0642,97.1028,96.9676,96.9966,21204.0
2021-09-23 11:20:00,100.33,100.43,100.33,100.43,16620.0,96.9386,97.0352,96.9386,97.0352,16620.0
2021-09-23 11:30:00,100.43,100.45,100.38,100.42,6912.0,97.0352,97.0545,96.9869,97.0256,6912.0
2021-09-23 11:40:00,100.43,100.43,100.32,100.32,5200.0,97.0352,97.0352,96.9289,96.9289,5200.0
2021-09-23 11:50:00,100.39,100.5,100.39,100.43,8716.0,96.9966,97.1028,96.9966,97.0352,8716.0
2021-09-23 12:00:00,100.42,100.45,100.39,100.4,3600.0,97.0256,97.0545,96.9966,97.0062,3600.0
2021-09-23 12:10:00,100.42,100.49,100.4,100.49,3408.0,97.0256,97.0932,97.0062,97.0932,3408.0
2021-09-23 12:20:00,100.49,100.51,100.41,100.48,4608.0,97.0932,97.1125,97.0159,97.0835,4608.0
2021-09-23 12:30:00,100.51,100.54,100.51,100.54,1200.0,97.1125,97.1415,97.1125,97.1415,1200.0
2021-09-23 12:40:00,100.57,100.57,100.55,100.56,2000.0,97.1705,97.1705,97.1512,97.1608,2000.0
2021-09-23 12:50:00,100.47,100.48,100.46,100.46,1600.0,97.0739,97.0835,97.0642,97.0642,1600.0
2021-09-23 13:00:00,100.5,100.63,100.5,100.63,4156.0,97.1028,97.2285,97.1028,97.2285,4156.0
2021-09-23 13:10:00,100.62,100.62,100.57,100.58,1712.0,97.2188,97.2188,97.1705,97.1801,1712.0
2021-09-23 13:20:00,100.57,100.6,100.56,100.56,2000.0,97.1705,97.1995,97.1608,97.1608,2000.0
2021-09-23 13:30:00,100.58,100.69,100.58,100.69,4032.0,97.1801,97.2864,97.1801,97.2864,4032.0
2021-09-23 13:40:00,100.71,100.71,100.63,100.67,4496.0,97.3057,97.3057,97.2285,97.2671,4496.0
2021-09-23 13:50:00,100.63,100.68,100.61,100.61,6000.0,97.2285,97.2768,97.2091,97.2091,6000.0
2021-09-23 14:00:00,100.68,100.68,100.54,100.61,3568.0,97.2768,97.2768,97.1415,97.2091,3568.0
2021-09-23 14:10:00,100.61,100.61,100.61,100.61,0.0,97.2091,97.2091,97.2091,97.2091,0.0
2021-09-23 14:20:00,100.51,100.52,100.41,100.42,10008.0,97.1125,97.1222,97.0159,97.0256,10008.0
2021-09-23 14:30:00,100.46,100.48,100.4,100.42,8400.0,97.0642,97.0835,97.0062,97.0256,8400.0
2021-09-23 14:40:00,100.42,100.47,100.41,100.44,18840.0,97.0256,97.0739,97.0159,97.0449,18840.0
2021-09-23 14:50:00,100.44,100.49,100.43,100.45,8612.0,97.0449,97.0932,97.0352,97.0545,8612.0
2021-09-23 15:00:00,100.46,100.5,100.46,100.48,2000.0,97.0642,97.1028,97.0642,97.0835,2000.0
2021-09-23 15:10:00,100.4,100.45,100.39,100.45,20904.0,97.0062,97.0545,96.9966,97.0545,20904.0
2021-09-23 15:20:00,100.45,100.49,100.42,100.43,9688.0,97.0545,97.0932,97.0256,97.0352,9688.0
2021-09-23 15:30:00,100.42,100.52,100.4,100.47,21412.0,97.0256,97.1222,97.0062,97.0739,21412.0
2021-09-23 15:40:00,100.47,100.54,100.4,100.45,19492.0,97.0739,97.1415,97.0062,97.0545,19492.0
2021-09-23 15:50:00,100.43,100.58,100.36,100.45,112156.0,97.0352,97.1801,96.9676,97.0545,112156.0
2021-09-24 09:30:00,99.58,99.95,99.58,99.67,21176.0,96.2139,96.5714,96.2139,96.3009,21176.0
2021-09-24 09:40:00,99.66,100.05,99.53,99.53,9256.0,96.2912,96.6681,96.1656,96.1656,9256.0
2021-09-24 09:50:00,99.46,100.11,99.46,100.11,6000.0,96.098,96.726,96.098,96.726,6000.0
2021-09-24 10:00:00,100.17,100.22,99.92,99.93,7600.0,96.784,96.8323,96.5425,96.5521,7600.0
2021-09-24 10:10:00,100.02,100.06,99.88,99.97,10048.0,96.6391,96.6777,96.5038,96.5908,10048.0
2021-09-24 10:20:00,100.05,100.09,99.97,100.09,8160.0,96.6681,96.7067,96.5908,96.7067,8160.0
2021-09-24 10:30:00,100.06,100.06,99.73,99.73,13812.0,96.6777,96.6777,96.3589,96.3589,13812.0
2021-09-24 10:40:00,99.82,99.93,99.53,99.59,13716.0,96.4458,96.5521,96.1656,96.2236,13716.0
2021-09-24 10:50:00,99.56,99.73,99.54,99.63,8452.0,96.1946,96.3589,96.1753,96.2623,8452.0
2021-09-24 11:00:00,99.61,99.91,99.61,99.9,9372.0,96.2429,96.5328,96.2429,96.5231,9372.0
2021-09-24 11:10:00,99.9,99.94,99.83,99.92,8556.0,96.5231,96.5618,96.4555,96.5425,8556.0
2021-09-24 11:20:00,99.86,100.11,99.83,100.1,14800.0,96.4845,96.726,96.4555,96.7164,14800.0
2021-09-24 11:30:00,100.17,100.17,100.05,100.05,7180.0,96.784,96.784,96.6681,96.6681,7180.0
2021-09-24 11:40:00,100.04,100.17,100.04,100.11,9300.0,96.6584,96.784,96.6584,96.726,9300.0
2021-09-24 11:50:00,100.11,100.27,100.11,100.22,9260.0,96.726,96.8806,96.726,96.8323,9260.0
2021-09-24 12:00:00,100.17,100.22,100.14,100.22,8000.0,96.784,96.8323,96.755,96.8323,8000.0
2021-09-24 12:10:00,100.24,100.32,100.23,100.31,6000.0,96.8516,96.9289,96.842,96.9193,6000.0
2021-09-24 12:20:00,100.29,100.35,100.27,100.33,6864.0,96.8999,96.9579,96.8806,96.9386,6864.0
2021-09-24 12:30:00,100.34,100.37,100.34,100.34,5604.0,96.9483,96.9772,96.9483,96.9483,5604.0
2021-09-24 12:40:00,100.38,100.48,100.38,100.48,5748.0,96.9869,97.0835,96.9869,97.0835,5748.0
2021-09-24 12:50:00,100.47,100.5,100.45,100.5,6800.0,97.0739,97.1028,97.0545,97.1028,6800.0
2021-09-24 13:00:00,100.46,100.52,100.45,100.52,9600.0,97.0642,97.1222,97.0545,97.1222,9600.0
2021-09-24 13:10:00,100.54,100.59,100.51,100.59,15876.0,97.1415,97.1898,97.1125,97.1898,15876.0
2021-09-24 13:20:00,100.59,100.61,100.57,100.59,5876.0,97.1898,97.2091,97.1705,97.1898,5876.0
2021-09-24 13:30:00,100.57,100.59,100.56,100.58,8000.0,97.1705,97.1898,97.1608,97.1801,8000.0
2021-09-24 13:40:00,100.57,100.58,100.54,100.58,7372.0,97.1705,97.1801,97.1415,97.1801,7372.0
2021-09-24 13:50:00,100.56,100.6,100.46,100.46,5620.0,97.1608,97.1995,97.0642,97.0642,5620.0
2021-09-24 14:00:00,100.42,100.45,100.34,100.35,9600.0,97.0256,97.0545,96.9483,96.9579,9600.0
2021-09-24 14:10:00,100.31,100.31,100.17,100.17,4000.0,96.9193,96.9193,96.784,96.784,4000.0
2021-09-24 14:20:00,100.21,100.32,100.21,100.31,6000.0,96.8227,96.9289,96.8227,96.9193,6000.0
2021-09-24 14:30:00,100.21,100.26,100.19,100.26,4460.0,96.8227,96.871,96.8033,96.871,4460.0
2021-09-24 14:40:00,100.24,100.36,100.23,100.27,8800.0,96.8516,96.9676,96.842,96.8806,8800.0
2021-09-24 14:50:00,100.22,100.27,100.21,100.26,11948.0,96.8323,96.8806,96.8227,96.871,11948.0
2021-09-24 15:00:00,100.33,100.33,100.17,100.17,14556.0,96.9386,96.9386,96.784,96.784,14556.0
2021-09-24 15:10:00,100.15,100.17,100.14,100.17,4000.0,96.7647,96.784,96.755,96.784,4000.0
2021-09-24 15:20:00,100.2,100.3,100.18,100.22,13788.0,96.813,96.9096,96.7937,96.8323,13788.0
2021-09-24 15:30:00,100.25,100.27,100.17,100.2,10132.0,96.8613,96.8806,96.784,96.813,10132.0
2021-09-24 15:40:00,100.2,100.37,100.2,100.28,11600.0,96.813,96.9772,96.813,96.8903,11600.0
2021-09-24 15:50:00,100.28,100.41,100.22,100.37,59272.0,96.8903,97.0159,96.8323,96.9772,59272.0
2021-09-27 09:30:00,99.85,99.93,99.61,99.91,30668.0,96.4748,96.5521,96.2429,96.5328,30668.0
2021-09-27 09:40:00,99.86,100.18,99.85,100.18,15864.0,96.4845,96.7937,96.4748,96.7937,15864.0
2021-09-27 09:50:00,100.08,100.24,99.98,100.1,6000.0,96.697,96.8516,96.6004,96.7164,6000.0
2021-09-27 10:00:00,100.03,100.25,99.91,100.25,4800.0,96.6487,96.8613,96.5328,96.8613,4800.0
2021-09-27 10:10:00,100.25,100.66,100.25,100.59,19328.0,96.8613,97.2574,96.8613,97.1898,19328.0
2021-09-27 10:20:00,100.6,100.75,100.42,100.63,51528.0,97.1995,97.3444,97.0256,97.2285,51528.0
2021-09-27 10:30:00,100.64,100.95,100.63,100.83,11856.0,97.2381,97.5376,97.2285,97.4217,11856.0
2021-09-27 10:40:00,100.77,100.86,100.62,100.73,14680.0,97.3637,97.4507,97.2188,97.3251,14680.0
2021-09-27 10:50:00,100.81,100.81,100.63,100.64,19344.0,97.4024,97.4024,97.2285,97.2381,19344.0
2021-09-27 11:00:00,100.67,100.82,100.64,100.66,14068.0,97.2671,97.412,97.2381,97.2574,14068.0
2021-09-27 11:10:00,100.59,100.59,100.07,100.17,18252.0,97.1898,97.1898,96.6874,96.784,18252.0
2021-09-27 11:20:00,100.02,100.02,99.78,99.81,15076.0,96.6391,96.6391,96.4072,96.4362,15076.0
2021-09-27 11:30:00,99.79,99.79,99.62,99.63,5784.0,96.4168,96.4168,96.2526,96.2623,5784.0
2021-09-27 11:40:00,99.62,99.62,99.36,99.36,4400.0,96.2526,96.2526,96.0014,96.0014,4400.0
2021-09-27 11:50:00,99.31,99.36,99.15,99.18,8400.0,95.9531,96.0014,95.7985,95.8275,8400.0
2021-09-27 12:00:00,99.23,99.27,99.2,99.23,3300.0,95.8758,95.9144,95.8468,95.8758,3300.0
2021-09-27 12:10:00,99.25,99.37,99.13,99.13,17252.0,95.8951,96.011,95.7792,95.7792,17252.0
2021-09-27 12:20:00,99.11,99.13,99.07,99.07,3324.0,95.7598,95.7792,95.7212,95.7212,3324.0
2021-09-27 12:30:00,99.06,99.14,98.98,99.13,9816.0,95.7115,95.7888,95.6342,95.7792,9816.0
2021-09-27 12:40:00,99.11,99.22,99.06,99.06,10620.0,95.7598,95.8661,95.7115,95.7115,10620.0
2021-09-27 12:50:00,98.87,98.89,98.71,98.75,28440.0,95.5279,95.5473,95.3734,95.412,28440.0
2021-09-27 13:00:00,98.71,98.8,98.68,98.72,28236.0,95.3734,95.4603,95.3444,95.383,28236.0
2021-09-27 13:10:00,98.75,98.79,98.64,98.76,20172.0,95.412,95.4507,95.3057,95.4217,20172.0
2021-09-27 13:20:00,98.78,98.79,98.65,98.75,45960.0,95.441,95.4507,95.3154,95.412,45960.0
2021-09-27 13:30:00,98.75,98.93,98.73,98.85,31536.0,95.412,95.5859,95.3927,95.5086,31536.0
2021-09-27 13:40:00,98.88,98.95,98.82,98.95,7200.0,95.5376,95.6052,95.4796,95.6052,7200.0
2021-09-27 13:50:00,98.99,99.17,98.99,99.17,2800.0,95.6439,95.8178,95.6439,95.8178,2800.0
2021-09-27 14:00:00,99.08,99.16,99.05,99.16,5200.0,95.7308,95.8081,95.7019,95.8081,5200.0
2021-09-27 14:10:00,99.17,99.31,99.15,99.3,3600.0,95.8178,95.9531,95.7985,95.9434,3600.0
2021-09-27 14:20:00,99.28,99.28,99.14,99.18,3272.0,95.9241,95.9241,95.7888,95.8275,3272.0
2021-09-27 14:30:00,99.19,99.29,99.18,99.28,10424.0,95.8371,95.9337,95.8275,95.9241,10424.0
2021-09-27 14:40:00,99.3,99.41,99.29,99.3,3200.0,95.9434,96.0497,95.9337,95.9434,3200.0
2021-09-27 14:50:00,99.28,99.3,99.23,99.26,4120.0,95.9241,95.9434,95.8758,95.9048,4120.0
2021-09-27 15:00:00,99.25,99.33,99.24,99.28,7360.0,95.8951,95.9724,95.8854,95.9241,7360.0
2021-09-27 15:10:00,99.3,99.31,99.19,99.19,10500.0,95.9434,95.9531,95.8371,95.8371,10500.0
2021-09-27 15:20:00,99.13,99.13,99.0,99.03,5600.0,95.7792,95.7792,95.6536,95.6825,5600.0
2021-09-27 15:30:00,99.03,99.08,98.92,98.92,11872.0,95.6825,95.7308,95.5763,95.5763,11872.0
2021-09-27 15:40:00,98.95,99.02,98.88,98.88,20340.0,95.6052,95.6729,95.5376,95.5376,20340.0
2021-09-27 15:50:00,98.82,99.07,98.8,98.93,94124.0,95.4796,95.7212,95.4603,95.5859,94124.0
2021-09-28 09:30:00,98.23,98.46,97.75,97.88,21280.0,94.9096,95.1318,94.4458,94.5714,21280.0
2021-09-28 09:40:00,97.76,97.89,97.64,97.89,10824.0,94.4555,94.5811,94.3395,94.5811,10824.0
2021-09-28 09:50:00,97.65,97.85,97.51,97.79,20140.0,94.3492,94.5424,94.2139,94.4845,20140.0
2021-09-28 10:00:00,97.71,97.73,97.31,97.31,23996.0,94.4072,94.4265,94.0207,94.0207,23996.0
2021-09-28 10:10:00,97.29,97.29,96.58,96.87,48608.0,94.0014,94.0014,93.3154,93.5956,48608.0
2021-09-28 10:20:00,96.74,97.21,96.74,97.05,22280.0,93.4699,93.9241,93.4699,93.7695,22280.0
2021-09-28 10:30:00,97.16,97.64,97.06,97.4,18000.0,93.8757,94.3395,93.7791,94.1076,18000.0
2021-09-28 10:40:00,97.38,97.55,97.08,97.37,17052.0,94.0883,94.2526,93.7985,94.0787,17052.0
2021-09-28 10:50:00,97.36,97.6,97.19,97.45,21648.0,94.069,94.3009,93.9047,94.1559,21648.0
2021-09-28 11:00:00,97.49,97.6,97.27,97.33,19256.0,94.1946,94.3009,93.982,94.04,19256.0
2021-09-28 11:10:00,97.32,97.52,97.26,97.45,15404.0,94.0303,94.2236,93.9724,94.1559,15404.0
2021-09-28 11:20:00,97.55,97.61,97.39,97.48,12116.0,94.2526,94.3105,94.098,94.1849,12116.0
2021-09-28 11:30:00,97.47,97.63,97.42,97.56,8412.0,94.1753,94.3299,94.127,94.2622,8412.0
2021-09-28 11:40:00,97.5,97.56,97.38,97.5,5020.0,94.2043,94.2622,94.0883,94.2043,5020.0
2021-09-28 11:50:00,97.38,97.53,97.31,97.46,6800.0,94.0883,94.2332,94.0207,94.1656,6800.0
2021-09-28 12:00:00,97.47,97.47,97.03,97.1,23216.0,94.1753,94.1753,93.7501,93.8178,23216.0
2021-09-28 12:10:00,97.1,97.22,97.1,97.18,2616.0,93.8178,93.9337,93.8178,93.8951,2616.0
2021-09-28 12:20:00,97.13,97.14,97.01,97.01,12468.0,93.8468,93.8564,93.7308,93.7308,12468.0
2021-09-28 12:30:00,97.01,97.1,96.9,96.9,14244.0,93.7308,93.8178,93.6245,93.6245,14244.0
2021-09-28 12:40:00,96.94,97.21,96.92,97.06,53240.0,93.6632,93.9241,93.6439,93.7791,53240.0
2021-09-28 12:50:00,97.05,97.2,97.05,97.17,2000.0,93.7695,93.9144,93.7695,93.8854,2000.0
2021-09-28 13:00:00,96.92,96.97,96.81,96.86,4800.0,93.6439,93.6922,93.5376,93.5859,4800.0
2021-09-28 13:10:00,96.85,96.92,96.85,96.92,6388.0,93.5762,93.6439,93.5762,93.6439,6388.0
2021-09-28 13:20:00,96.98,97.33,96.98,97.33,6620.0,93.7018,94.04,93.7018,94.04,6620.0
2021-09-28 13:30:00,97.16,97.2,97.04,97.08,3400.0,93.8757,93.9144,93.7598,93.7985,3400.0
2021-09-28 13:40:00,97.16,97.16,96.88,96.88,12096.0,93.8757,93.8757,93.6052,93.6052,12096.0
2021-09-28 13:50:00,96.92,96.93,96.83,96.91,9200.0,93.6439,93.6535,93.5569,93.6342,9200.0
2021-09-28 14:00:00,96.85,96.98,96.76,96.8,7424.0,93.5762,93.7018,93.4893,93.5279,7424.0
2021-09-28 14:10:00,96.75,96.89,96.63,96.82,9216.0,93.4796,93.6149,93.3637,93.5472,9216.0
2021-09-28 14:20:00,96.86,96.95,96.86,96.95,4800.0,93.5859,93.6728,93.5859,93.6728,4800.0
2021-09-28 14:30:00,96.9,96.9,96.8,96.88,4092.0,93.6245,93.6245,93.5279,93.6052,4092.0
2021-09-28 14:40:00,96.94,97.31,96.88,97.25,12800.0,93.6632,94.0207,93.6052,93.9627,12800.0
2021-09-28 14:50:00,97.2,97.25,97.07,97.11,12192.0,93.9144,93.9627,93.7888,93.8274,12192.0
2021-09-28 15:00:00,97.1,97.16,97.0,97.01,17772.0,93.8178,93.8757,93.7212,93.7308,17772.0
2021-09-28 15:10:00,97.01,97.07,96.93,96.96,25120.0,93.7308,93.7888,93.6535,93.6825,25120.0
2021-09-28 15:20:00,96.98,97.05,96.7,96.75,31376.0,93.7018,93.7695,93.4313,93.4796,31376.0
2021-09-28 15:30:00,96.69,96.94,96.65,96.78,31352.0,93.4216,93.6632,93.383,93.5086,31352.0
2021-09-28 15:40:00,96.83,96.91,96.48,96.48,55392.0,93.5569,93.6342,93.2187,93.2187,55392.0
2021-09-28 15:50:00,96.38,96.64,96.28,96.39,151492.0,93.1221,93.3733,93.0255,93.1318,151492.0
2021-09-29 09:30:00,98.34,98.79,96.51,96.51,74428.0,95.0159,95.4507,93.2477,93.2477,74428.0
2021-09-29 09:40:00,96.89,96.99,96.22,96.99,49676.0,93.6149,93.7115,92.9675,93.7115,49676.0
2021-09-29 09:50:00,96.86,97.33,96.75,97.29,30792.0,93.5859,94.04,93.4796,94.0014,30792.0
2021-09-29 10:00:00,97.42,97.89,97.36,97.5,22884.0,94.127,94.5811,94.069,94.2043,22884.0
2021-09-29 10:10:00,97.33,97.63,97.17,97.51,14412.0,94.04,94.3299,93.8854,94.2139,14412.0
2021-09-29 10:20:00,97.92,98.65,97.58,98.46,28780.0,94.6101,95.3154,94.2816,95.1318,28780.0
2021-09-29 10:30:00,98.3,98.86,98.03,98.45,38940.0,94.9772,95.5183,94.7163,95.1221,38940.0
2021-09-29 10:40:00,98.49,98.63,98.14,98.63,15112.0,95.1608,95.2961,94.8226,95.2961,15112.0
2021-09-29 10:50:00,98.59,98.59,98.35,98.58,24496.0,95.2574,95.2574,95.0255,95.2477,24496.0
2021-09-29 11:00:00,98.59,98.59,98.28,98.34,14660.0,95.2574,95.2574,94.9579,95.0159,14660.0
2021-09-29 11:10:00,98.45,98.95,98.33,98.95,46188.0,95.1221,95.6052,95.0062,95.6052,46188.0
2021-09-29 11:20:00,99.01,99.81,98.74,98.83,51360.0,95.6632,96.4362,95.4023,95.4893,51360.0
2021-09-29 11:30:00,98.91,99.01,98.7,98.83,47248.0,95.5666,95.6632,95.3637,95.4893,47248.0
2021-09-29 11:40:00,98.83,99.17,98.71,99.17,17308.0,95.4893,95.8178,95.3734,95.8178,17308.0
2021-09-29 11:50:00,99.14,99.14,98.78,98.78,12684.0,95.7888,95.7888,95.441,95.441,12684.0
2021-09-29 12:00:00,98.88,98.88,98.75,98.79,11240.0,95.5376,95.5376,95.412,95.4507,11240.0
2021-09-29 12:10:00,98.75,98.75,98.4,98.46,12344.0,95.412,95.412,95.0738,95.1318,12344.0
2021-09-29 12:20:00,98.43,98.47,98.29,98.46,12012.0,95.1028,95.1415,94.9676,95.1318,12012.0
2021-09-29 12:30:00,98.41,98.54,98.26,98.38,16172.0,95.0835,95.2091,94.9386,95.0545,16172.0
2021-09-29 12:40:00,98.37,98.37,98.24,98.32,9988.0,95.0448,95.0448,94.9192,94.9965,9988.0
2021-09-29 12:50:00,98.31,98.55,98.3,98.44,15400.0,94.9869,95.2188,94.9772,95.1125,15400.0
2021-09-29 13:00:00,98.45,98.51,98.35,98.36,10988.0,95.1221,95.1801,95.0255,95.0352,10988.0
2021-09-29 13:10:00,98.36,98.7,98.31,98.59,11340.0,95.0352,95.3637,94.9869,95.2574,11340.0
2021-09-29 13:20:00,98.56,98.7,98.28,98.28,43840.0,95.2284,95.3637,94.9579,94.9579,43840.0
2021-09-29 13:30:00,98.3,98.33,97.91,97.99,19392.0,94.9772,95.0062,94.6004,94.6777,19392.0
2021-09-29 13:40:00,98.01,98.16,97.9,97.95,13408.0,94.697,94.8419,94.5907,94.639,13408.0
2021-09-29 13:50:00,97.88,97.95,97.8,97.94,10856.0,94.5714,94.639,94.4941,94.6294,10856.0
2021-09-29 14:00:00,97.94,98.08,97.85,98.04,12348.0,94.6294,94.7647,94.5424,94.726,12348.0
2021-09-29 14:10:00,98.08,98.24,98.03,98.04,24176.0,94.7647,94.9192,94.7163,94.726,24176.0
2021-09-29 14:20:00,98.08,98.12,97.97,98.03,10584.0,94.7647,94.8033,94.6584,94.7163,10584.0
2021-09-29 14:30:00,98.01,98.11,97.98,98.07,14484.0,94.697,94.7936,94.668,94.755,14484.0
2021-09-29 14:40:00,98.01,98.1,97.95,97.97,17936.0,94.697,94.784,94.639,94.6584,17936.0
2021-09-29 14:50:00,98.0,98.06,97.9,98.06,8000.0,94.6874,94.7453,94.5907,94.7453,8000.0
2021-09-29 15:00:00,98.03,98.05,97.79,97.8,18524.0,94.7163,94.7357,94.4845,94.4941,18524.0
2021-09-29 15:10:00,97.79,98.09,97.79,98.09,15600.0,94.4845,94.7743,94.4845,94.7743,15600.0
2021-09-29 15:20:00,98.0,98.11,97.98,98.01,36112.0,94.6874,94.7936,94.668,94.697,36112.0
2021-09-29 15:30:00,98.0,98.11,97.6,97.66,51388.0,94.6874,94.7936,94.3009,94.3588,51388.0
2021-09-29 15:40:00,97.69,97.7,97.45,97.51,28388.0,94.3878,94.3975,94.1559,94.2139,28388.0
2021-09-29 15:50:00,97.5,97.5,97.16,97.35,114232.0,94.2043,94.2043,93.8757,94.0593,114232.0
2021-09-30 09:30:00,97.64,97.72,97.24,97.24,18024.0,94.3395,94.4168,93.953,93.953,18024.0
2021-09-30 09:40:00,97.14,97.64,97.14,97.52,8540.0,93.8564,94.3395,93.8564,94.2236,8540.0
2021-09-30 09:50:00,97.5,97.7,97.14,97.14,20260.0,94.2043,94.3975,93.8564,93.8564,20260.0
2021-09-30 10:00:00,97.26,97.6,97.1,97.48,29188.0,93.9724,94.3009,93.8178,94.1849,29188.0
2021-09-30 10:10:00,97.59,97.65,97.14,97.18,21464.0,94.2912,94.3492,93.8564,93.8951,21464.0
2021-09-30 10:20:00,97.12,97.12,96.88,96.93,3600.0,93.8371,93.8371,93.6052,93.6535,3600.0
2021-09-30 10:30:00,96.83,96.83,96.75,96.83,3600.0,93.5569,93.5569,93.4796,93.5569,3600.0
2021-09-30 10:40:00,96.78,96.78,96.61,96.67,12444.0,93.5086,93.5086,93.3443,93.4023,12444.0
2021-09-30 10:50:00,96.81,96.82,96.53,96.56,14360.0,93.5376,93.5472,93.267,93.296,14360.0
2021-09-30 11:00:00,96.48,96.48,96.1,96.1,14340.0,93.2187,93.2187,92.8516,92.8516,14340.0
2021-09-30 11:10:00,96.16,96.58,96.16,96.58,10108.0,92.9096,93.3154,92.9096,93.3154,10108.0
2021-09-30 11:20:00,96.48,96.57,96.03,96.07,23108.0,93.2187,93.3057,92.7839,92.8226,23108.0
2021-09-30 11:30:00,96.43,96.43,95.9,95.94,6828.0,93.1704,93.1704,92.6583,92.697,6828.0
2021-09-30 11:40:00,95.87,95.9,95.73,95.9,14720.0,92.6294,92.6583,92.4941,92.6583,14720.0
2021-09-30 11:50:00,95.86,96.07,95.85,96.07,4800.0,92.6197,92.8226,92.61,92.8226,4800.0
2021-09-30 12:00:00,95.98,95.98,95.41,95.41,19668.0,92.7356,92.7356,92.1849,92.1849,19668.0
2021-09-30 12:10:00,95.42,95.64,95.16,95.54,19340.0,92.1946,92.4071,91.9434,92.3105,19340.0
2021-09-30 12:20:00,95.64,95.71,95.56,95.59,6864.0,92.4071,92.4748,92.3298,92.3588,6864.0
2021-09-30 12:30:00,95.61,95.95,95.48,95.86,13544.0,92.3781,92.7066,92.2525,92.6197,13544.0
2021-09-30 12:40:00,95.77,95.94,95.73,95.94,8320.0,92.5327,92.697,92.4941,92.697,8320.0
2021-09-30 12:50:00,95.91,96.0,95.85,95.93,7600.0,92.668,92.755,92.61,92.6873,7600.0
2021-09-30 13:00:00,95.92,95.96,95.76,95.85,17780.0,92.6777,92.7163,92.5231,92.61,17780.0
2021-09-30 13:10:00,95.93,96.09,95.84,96.07,11820.0,92.6873,92.8419,92.6004,92.8226,11820.0
2021-09-30 13:20:00,96.06,96.06,95.69,95.74,11120.0,92.8129,92.8129,92.4554,92.5037,11120.0
2021-09-30 13:30:00,95.67,95.73,95.66,95.73,8448.0,92.4361,92.4941,92.4265,92.4941,8448.0
2021-09-30 13:40:00,95.88,95.92,95.75,95.88,7616.0,92.639,92.6777,92.5134,92.639,7616.0
2021-09-30 13:50:00,95.88,95.94,95.76,95.76,5244.0,92.639,92.697,92.5231,92.5231,5244.0
2021-09-30 14:00:00,95.84,96.11,95.84,96.11,8400.0,92.6004,92.8612,92.6004,92.8612,8400.0
2021-09-30 14:10:00,96.11,96.11,95.78,95.78,6852.0,92.8612,92.8612,92.5424,92.5424,6852.0
2021-09-30 14:20:00,95.86,96.12,95.78,96.12,7724.0,92.6197,92.8709,92.5424,92.8709,7724.0
2021-09-30 14:30:00,96.06,96.13,95.91,95.91,8980.0,92.8129,92.8806,92.668,92.668,8980.0
2021-09-30 14:40:00,96.01,96.18,96.01,96.18,4604.0,92.7646,92.9289,92.7646,92.9289,4604.0
2021-09-30 14:50:00,96.33,96.33,96.19,96.19,9996.0,93.0738,93.0738,92.9385,92.9385,9996.0
2021-09-30 15:00:00,96.08,96.23,96.08,96.2,16852.0,92.8323,92.9772,92.8323,92.9482,16852.0
2021-09-30 15:10:00,96.25,96.51,96.15,96.16,41420.0,92.9965,93.2477,92.8999,92.9096,41420.0
2021-09-30 15:20:00,96.15,96.23,96.0,96.11,28540.0,92.8999,92.9772,92.755,92.8612,28540.0
2021-09-30 15:30:00,96.1,96.3,95.9,95.9,40840.0,92.8516,93.0448,92.6583,92.6583,40840.0
2021-09-30 15:40:00,95.93,95.93,95.41,95.58,75180.0,92.6873,92.6873,92.1849,92.3492,75180.0
2021-09-30 15:50:00,95.51,95.79,95.11,95.11,151252.0,92.2815,92.5521,91.895,91.895,151252.0
2021-10-01 09:30:00,95.72,95.72,94.79,94.79,44580.0,92.4844,92.4844,91.5859,91.5859,44580.0
2021-10-01 09:40:00,94.87,95.18,94.87,95.09,2560.0,91.6632,91.9627,91.6632,91.8757,2560.0
2021-10-01 09:50:00,95.08,95.08,94.74,94.84,4400.0,91.8661,91.8661,91.5376,91.6342,4400.0
2021-10-01 10:00:00,94.89,95.05,94.66,94.98,26320.0,91.6825,91.8371,91.4603,91.7694,26320.0
2021-10-01 10:10:00,94.98,95.07,94.61,94.73,7200.0,91.7694,91.8564,91.4119,91.5279,7200.0
2021-10-01 10:20:00,94.76,94.76,94.53,94.73,12744.0,91.5569,91.5569,91.3346,91.5279,12744.0
2021-10-01 10:30:00,94.8,94.89,94.33,94.89,14584.0,91.5955,91.6825,91.1414,91.6825,14584.0
2021-10-01 10:40:00,94.77,94.87,94.49,94.87,39508.0,91.5665,91.6632,91.296,91.6632,39508.0
2021-10-01 10:50:00,94.91,95.33,94.69,95.19,23732.0,91.7018,92.1076,91.4892,91.9723,23732.0
2021-10-01 11:00:00,95.17,95.36,95.0,95.0,16800.0,91.953,92.1366,91.7888,91.7888,16800.0
2021-10-01 11:10:00,94.93,95.58,94.87,95.44,17104.0,91.7211,92.3492,91.6632,92.2139,17104.0
2021-10-01 11:20:00,95.53,95.57,95.29,95.3,15600.0,92.3008,92.3395,92.069,92.0786,15600.0
2021-10-01 11:30:00,95.39,95.72,95.37,95.72,22196.0,92.1656,92.4844,92.1463,92.4844,22196.0
2021-10-01 11:40:00,95.73,95.89,95.69,95.83,10992.0,92.4941,92.6487,92.4554,92.5907,10992.0
2021-10-01 11:50:00,95.78,95.94,95.72,95.73,11268.0,92.5424,92.697,92.4844,92.4941,11268.0
2021-10-01 12:00:00,95.73,95.92,95.66,95.85,12756.0,92.4941,92.6777,92.4265,92.61,12756.0
2021-10-01 12:10:00,95.92,95.96,95.65,95.7,12772.0,92.6777,92.7163,92.4168,92.4651,12772.0
2021-10-01 12:20:00,95.76,95.95,95.71,95.82,9048.0,92.5231,92.7066,92.4748,92.581,9048.0
2021-10-01 12:30:00,95.8,95.94,95.79,95.86,9200.0,92.5617,92.697,92.5521,92.6197,9200.0
2021-10-01 12:40:00,95.87,96.01,95.87,95.95,7676.0,92.6294,92.7646,92.6294,92.7066,7676.0
2021-10-01 12:50:00,95.98,95.98,95.73,95.82,11892.0,92.7356,92.7356,92.4941,92.581,11892.0
2021-10-01 13:00:00,95.87,96.02,95.83,96.01,7832.0,92.6294,92.7743,92.5907,92.7646,7832.0
2021-10-01 13:10:00,96.13,96.24,96.1,96.23,9388.0,92.8806,92.9868,92.8516,92.9772,9388.0
2021-10-01 13:20:00,96.19,96.29,96.19,96.27,9304.0,92.9385,93.0352,92.9385,93.0158,9304.0
2021-10-01 13:30:00,96.23,96.49,96.23,96.47,6400.0,92.9772,93.2284,92.9772,93.2091,6400.0
2021-10-01 13:40:00,96.39,96.59,96.38,96.59,14648.0,93.1318,93.325,93.1221,93.325,14648.0
2021-10-01 13:50:00,96.6,96.68,96.55,96.57,14192.0,93.3347,93.412,93.2864,93.3057,14192.0
2021-10-01 14:00:00,96.59,96.81,96.58,96.81,19284.0,93.325,93.5376,93.3154,93.5376,19284.0
2021-10-01 14:10:00,96.78,96.78,96.63,96.7,14668.0,93.5086,93.5086,93.3637,93.4313,14668.0
2021-10-01 14:20:00,96.71,96.86,96.69,96.78,19472.0,93.441,93.5859,93.4216,93.5086,19472.0
2021-10-01 14:30:00,96.86,96.86,96.77,96.82,11784.0,93.5859,93.5859,93.4989,93.5472,11784.0
2021-10-01 14:40:00,96.81,96.86,96.69,96.75,10800.0,93.5376,93.5859,93.4216,93.4796,10800.0
2021-10-01 14:50:00,96.75,96.92,96.75,96.92,10880.0,93.4796,93.6439,93.4796,93.6439,10880.0
2021-10-01 15:00:00,96.91,97.17,96.91,97.15,20112.0,93.6342,93.8854,93.6342,93.8661,20112.0
2021-10-01 15:10:00,97.15,97.15,96.83,96.84,47244.0,93.8661,93.8661,93.5569,93.5666,47244.0
2021-10-01 15:20:00,96.92,96.98,96.83,96.92,28228.0,93.6439,93.7018,93.5569,93.6439,28228.0
2021-10-01 15:30:00,96.9,96.97,96.75,96.86,28544.0,93.6245,93.6922,93.4796,93.5859,28544.0
2021-10-01 15:40:00,96.85,96.91,96.75,96.83,38332.0,93.5762,93.6342,93.4796,93.5569,38332.0
2021-10-01 15:50:00,96.89,97.19,96.75,96.83,167116.0,93.6149,93.9047,93.4796,93.5569,167116.0
2021-10-04 09:30:00,97.5,97.63,95.81,96.76,73712.0,94.2043,94.3299,92.5714,93.4893,73712.0
2021-10-04 09:40:00,96.86,96.86,96.21,96.47,11440.0,93.5859,93.5859,92.9579,93.2091,11440.0
2021-10-04 09:50:00,96.55,96.66,96.27,96.48,27960.0,93.2864,93.3926,93.0158,93.2187,27960.0
2021-10-04 10:00:00,96.4,96.56,96.17,96.33,61400.0,93.1414,93.296,92.9192,93.0738,61400.0
2021-10-04 10:10:00,96.28,96.67,96.28,96.46,25264.0,93.0255,93.4023,93.0255,93.1994,25264.0
2021-10-04 10:20:00,96.36,96.39,96.12,96.35,34724.0,93.1028,93.1318,92.8709,93.0931,34724.0
2021-10-04 10:30:00,96.42,96.42,96.17,96.29,101172.0,93.1608,93.1608,92.9192,93.0352,101172.0
2021-10-04 10:40:00,96.29,96.3,95.9,96.07,51792.0,93.0352,93.0448,92.6583,92.8226,51792.0
2021-10-04 10:50:00,96.02,96.02,95.58,95.71,10216.0,92.7743,92.7743,92.3492,92.4748,10216.0
2021-10-04 11:00:00,95.71,95.8,95.6,95.8,12800.0,92.4748,92.5617,92.3685,92.5617,12800.0
2021-10-04 11:10:00,95.76,96.15,95.73,96.01,19804.0,92.5231,92.8999,92.4941,92.7646,19804.0
2021-10-04 11:20:00,95.96,96.11,95.84,96.06,51380.0,92.7163,92.8612,92.6004,92.8129,51380.0
2021-10-04 11:30:00,96.04,96.16,95.73,95.97,38276.0,92.7936,92.9096,92.4941,92.726,38276.0
2021-10-04 11:40:00,95.99,96.07,95.88,96.03,17044.0,92.7453,92.8226,92.639,92.7839,17044.0
2021-10-04 11:50:00,96.12,96.23,95.93,96.19,27880.0,92.8709,92.9772,92.6873,92.9385,27880.0
2021-10-04 12:00:00,96.14,96.36,96.04,96.32,26980.0,92.8902,93.1028,92.7936,93.0641,26980.0
2021-10-04 12:10:00,96.38,96.38,96.23,96.36,15192.0,93.1221,93.1221,92.9772,93.1028,15192.0
2021-10-04 12:20:00,96.38,96.4,96.16,96.2,21396.0,93.1221,93.1414,92.9096,92.9482,21396.0
2021-10-04 12:30:00,96.16,96.16,95.99,95.99,12456.0,92.9096,92.9096,92.7453,92.7453,12456.0
2021-10-04 12:40:00,95.97,95.97,95.72,95.81,9600.0,92.726,92.726,92.4844,92.5714,9600.0
2021-10-04 12:50:00,95.76,95.85,95.7,95.84,14836.0,92.5231,92.61,92.4651,92.6004,14836.0
2021-10-04 13:00:00,95.86,96.04,95.81,96.04,23708.0,92.6197,92.7936,92.5714,92.7936,23708.0
2021-10-04 13:10:00,96.19,96.24,96.09,96.13,8788.0,92.9385,92.9868,92.8419,92.8806,8788.0
2021-10-04 13:20:00,96.08,96.18,95.97,95.97,10400.0,92.8323,92.9289,92.726,92.726,10400.0
2021-10-04 13:30:00,96.01,96.1,95.96,96.08,13632.0,92.7646,92.8516,92.7163,92.8323,13632.0
2021-10-04 13:40:00,96.06,96.31,96.06,96.27,14896.0,92.8129,93.0545,92.8129,93.0158,14896.0
2021-10-04 13:50:00,96.26,96.27,96.04,96.09,9188.0,93.0062,93.0158,92.7936,92.8419,9188.0
2021-10-04 14:00:00,96.07,96.23,96.07,96.14,15340.0,92.8226,92.9772,92.8226,92.8902,15340.0
2021-10-04 14:10:00,96.08,96.11,95.92,96.11,20140.0,92.8323,92.8612,92.6777,92.8612,20140.0
2021-10-04 14:20:00,96.13,96.26,96.12,96.22,14472.0,92.8806,93.0062,92.8709,92.9675,14472.0
2021-10-04 14:30:00,96.2,96.26,96.16,96.21,14112.0,92.9482,93.0062,92.9096,92.9579,14112.0
2021-10-04 14:40:00,96.21,96.54,96.17,96.5,16332.0,92.9579,93.2767,92.9192,93.2381,16332.0
2021-10-04 14:50:00,96.5,96.57,96.31,96.33,53904.0,93.2381,93.3057,93.0545,93.0738,53904.0
2021-10-04 15:00:00,96.35,96.67,96.35,96.56,28016.0,93.0931,93.4023,93.0931,93.296,28016.0
2021-10-04 15:10:00,96.51,96.66,96.49,96.6,33132.0,93.2477,93.3926,93.2284,93.3347,33132.0
2021-10-04 15:20:00,96.61,96.63,96.47,96.63,15652.0,93.3443,93.3637,93.2091,93.3637,15652.0
2021-10-04 15:30:00,96.6,96.73,96.51,96.6,16220.0,93.3347,93.4603,93.2477,93.3347,16220.0
2021-10-04 15:40:00,96.5,96.83,96.44,96.66,27300.0,93.2381,93.5569,93.1801,93.3926,27300.0
2021-10-04 15:50:00,96.29,96.59,96.19,96.58,176432.0,93.0352,93.325,92.9385,93.3154,176432.0
2021-10-05 09:30:00,96.53,97.5,96.53,97.04,32724.0,93.267,94.2043,93.267,93.7598,32724.0
2021-10-05 09:40:00,97.14,97.56,97.04,97.21,13536.0,93.8564,94.2622,93.7598,93.9241,13536.0
2021-10-05 09:50:00,97.0,97.23,96.89,97.08,24832.0,93.7212,93.9434,93.6149,93.7985,24832.0
2021-10-05 10:00:00,97.1,97.7,97.1,97.68,26116.0,93.8178,94.3975,93.8178,94.3782,26116.0
2021-10-05 10:10:00,97.71,97.75,97.5,97.56,32164.0,94.4072,94.4458,94.2043,94.2622,32164.0
2021-10-05 10:20:00,97.6,98.06,97.6,98.02,58004.0,94.3009,94.7453,94.3009,94.7067,58004.0
2021-10-05 10:30:00,98.02,98.15,97.9,97.94,15268.0,94.7067,94.8323,94.5907,94.6294,15268.0
2021-10-05 10:40:00,97.9,97.94,97.9,97.94,2800.0,94.5907,94.6294,94.5907,94.6294,2800.0
2021-10-05 10:50:00,97.92,98.2,97.84,98.2,21580.0,94.6101,94.8806,94.5328,94.8806,21580.0
2021-10-05 11:00:00,98.19,98.41,98.19,98.32,15944.0,94.8709,95.0835,94.8709,94.9965,15944.0
2021-10-05 11:10:00,98.37,98.4,98.24,98.33,25304.0,95.0448,95.0738,94.9192,95.0062,25304.0
2021-10-05 11:20:00,98.32,98.54,98.32,98.39,19672.0,94.9965,95.2091,94.9965,95.0642,19672.0
2021-10-05 11:30:00,98.44,98.58,98.41,98.54,31640.0,95.1125,95.2477,95.0835,95.2091,31640.0
2021-10-05 11:40:00,98.53,98.53,98.32,98.43,21164.0,95.1994,95.1994,94.9965,95.1028,21164.0
2021-10-05 11:50:00,98.41,98.47,98.33,98.41,19560.0,95.0835,95.1415,95.0062,95.0835,19560.0
2021-10-05 12:00:00,98.47,98.67,98.47,98.64,10504.0,95.1415,95.3347,95.1415,95.3057,10504.0
2021-10-05 12:10:00,98.69,98.71,98.53,98.59,25356.0,95.354,95.3734,95.1994,95.2574,25356.0
2021-10-05 12:20:00,98.53,98.58,98.34,98.34,8876.0,95.1994,95.2477,95.0159,95.0159,8876.0
2021-10-05 12:30:00,98.35,98.41,98.2,98.2,12448.0,95.0255,95.0835,94.8806,94.8806,12448.0
2021-10-05 12:40:00,98.17,98.25,98.11,98.21,6000.0,94.8516,94.9289,94.7936,94.8903,6000.0
2021-10-05 12:50:00,98.26,98.27,98.23,98.23,2624.0,94.9386,94.9482,94.9096,94.9096,2624.0
2021-10-05 13:00:00,98.17,98.26,98.16,98.24,4000.0,94.8516,94.9386,94.8419,94.9192,4000.0
2021-10-05 13:10:00,98.21,98.21,98.08,98.15,9840.0,94.8903,94.8903,94.7647,94.8323,9840.0
2021-10-05 13:20:00,98.21,98.21,98.12,98.17,6804.0,94.8903,94.8903,94.8033,94.8516,6804.0
2021-10-05 13:30:00,98.21,98.35,98.16,98.35,10528.0,94.8903,95.0255,94.8419,95.0255,10528.0
2021-10-05 13:40:00,98.36,98.39,98.32,98.35,4600.0,95.0352,95.0642,94.9965,95.0255,4600.0
2021-10-05 13:50:00,98.37,98.43,98.36,98.41,8912.0,95.0448,95.1028,95.0352,95.0835,8912.0
2021-10-05 14:00:00,98.42,98.49,98.42,98.42,8800.0,95.0932,95.1608,95.0932,95.0932,8800.0
2021-10-05 14:10:00,98.38,98.45,98.38,98.41,1600.0,95.0545,95.1221,95.0545,95.0835,1600.0
2021-10-05 14:20:00,98.4,98.49,98.36,98.49,3192.0,95.0738,95.1608,95.0352,95.1608,3192.0
2021-10-05 14:30:00,98.55,98.55,98.53,98.53,2000.0,95.2188,95.2188,95.1994,95.1994,2000.0
2021-10-05 14:40:00,98.36,98.55,98.36,98.55,4732.0,95.0352,95.2188,95.0352,95.2188,4732.0
2021-10-05 14:50:00,98.44,98.5,98.37,98.37,5544.0,95.1125,95.1705,95.0448,95.0448,5544.0
2021-10-05 15:00:00,98.33,98.48,98.3,98.3,14888.0,95.0062,95.1511,94.9772,94.9772,14888.0
2021-10-05 15:10:00,98.26,98.48,98.26,98.41,7220.0,94.9386,95.1511,94.9386,95.0835,7220.0
2021-10-05 15:20:00,98.33,98.43,98.28,98.28,9196.0,95.0062,95.1028,94.9579,94.9579,9196.0
2021-10-05 15:30:00,98.26,98.4,98.21,98.34,18924.0,94.9386,95.0738,94.8903,95.0159,18924.0
2021-10-05 15:40:00,98.36,98.36,98.22,98.35,24428.0,95.0352,95.0352,94.8999,95.0255,24428.0
2021-10-05 15:50:00,98.29,98.3,97.89,97.96,73128.0,94.9676,94.9772,94.5811,94.6487,73128.0
2021-10-06 09:30:00,97.19,97.86,96.6,97.06,24864.0,93.9047,94.5521,93.3347,93.7791,24864.0
2021-10-06 09:40:00,97.24,97.73,97.2,97.29,12420.0,93.953,94.4265,93.9144,94.0014,12420.0
2021-10-06 09:50:00,97.25,97.57,97.17,97.39,48564.0,93.9627,94.2719,93.8854,94.098,48564.0
2021-10-06 10:00:00,97.43,97.43,96.96,97.23,14268.0,94.1366,94.1366,93.6825,93.9434,14268.0
2021-10-06 10:10:00,97.21,97.7,97.2,97.33,13272.0,93.9241,94.3975,93.9144,94.04,13272.0
2021-10-06 10:20:00,97.39,97.56,97.31,97.45,32648.0,94.098,94.2622,94.0207,94.1559,32648.0
2021-10-06 10:30:00,97.5,97.66,97.25,97.36,13088.0,94.2043,94.3588,93.9627,94.069,13088.0
2021-10-06 10:40:00,97.41,97.41,97.13,97.27,8832.0,94.1173,94.1173,93.8468,93.982,8832.0
2021-10-06 10:50:00,97.21,97.29,96.94,97.2,42128.0,93.9241,94.0014,93.6632,93.9144,42128.0
2021-10-06 11:00:00,97.19,97.31,97.19,97.2,3948.0,93.9047,94.0207,93.9047,93.9144,3948.0
2021-10-06 11:10:00,97.22,97.3,97.14,97.26,6016.0,93.9337,94.011,93.8564,93.9724,6016.0
2021-10-06 11:20:00,97.24,97.24,97.13,97.21,7028.0,93.953,93.953,93.8468,93.9241,7028.0
2021-10-06 11:30:00,97.15,97.22,97.08,97.21,22640.0,93.8661,93.9337,93.7985,93.9241,22640.0
2021-10-06 11:40:00,97.25,97.44,97.22,97.44,11728.0,93.9627,94.1463,93.9337,94.1463,11728.0
2021-10-06 11:50:00,97.48,97.78,97.48,97.71,11392.0,94.1849,94.4748,94.1849,94.4072,11392.0
2021-10-06 12:00:00,97.77,97.86,97.69,97.69,27364.0,94.4651,94.5521,94.3878,94.3878,27364.0
2021-10-06 12:10:00,97.69,97.73,97.44,97.48,13916.0,94.3878,94.4265,94.1463,94.1849,13916.0
2021-10-06 12:20:00,97.49,97.66,97.39,97.51,11720.0,94.1946,94.3588,94.098,94.2139,11720.0
2021-10-06 12:30:00,97.54,97.59,97.48,97.59,6916.0,94.2429,94.2912,94.1849,94.2912,6916.0
2021-10-06 12:40:00,97.62,97.74,97.61,97.61,13200.0,94.3202,94.4361,94.3105,94.3105,13200.0
2021-10-06 12:50:00,97.63,97.67,97.59,97.59,6056.0,94.3299,94.3685,94.2912,94.2912,6056.0
2021-10-06 13:00:00,97.64,97.67,97.43,97.53,10448.0,94.3395,94.3685,94.1366,94.2332,10448.0
2021-10-06 13:10:00,97.42,97.62,97.42,97.55,2800.0,94.127,94.3202,94.127,94.2526,2800.0
2021-10-06 13:20:00,97.59,97.83,97.59,97.83,2592.0,94.2912,94.5231,94.2912,94.5231,2592.0
2021-10-06 13:30:00,97.84,98.26,97.79,98.26,9572.0,94.5328,94.9386,94.4845,94.9386,9572.0
2021-10-06 13:40:00,98.14,98.21,98.14,98.2,2472.0,94.8226,94.8903,94.8226,94.8806,2472.0
2021-10-06 13:50:00,98.11,98.11,98.02,98.08,4760.0,94.7936,94.7936,94.7067,94.7647,4760.0
2021-10-06 14:00:00,98.11,98.13,97.88,98.12,7092.0,94.7936,94.813,94.5714,94.8033,7092.0
2021-10-06 14:10:00,98.25,98.43,98.22,98.32,3528.0,94.9289,95.1028,94.8999,94.9965,3528.0
2021-10-06 14:20:00,98.29,98.45,98.29,98.45,4984.0,94.9676,95.1221,94.9676,95.1221,4984.0
2021-10-06 14:30:00,98.37,98.44,98.37,98.39,1600.0,95.0448,95.1125,95.0448,95.0642,1600.0
2021-10-06 14:40:00,98.51,98.55,98.28,98.28,6660.0,95.1801,95.2188,94.9579,94.9579,6660.0
2021-10-06 14:50:00,98.39,98.4,98.22,98.22,11992.0,95.0642,95.0738,94.8999,94.8999,11992.0
2021-10-06 15:00:00,98.3,98.55,98.27,98.51,14164.0,94.9772,95.2188,94.9482,95.1801,14164.0
2021-10-06 15:10:00,98.56,98.68,98.48,98.66,9792.0,95.2284,95.3444,95.1511,95.325,9792.0
2021-10-06 15:20:00,98.61,98.7,98.54,98.69,17188.0,95.2767,95.3637,95.2091,95.354,17188.0
2021-10-06 15:30:00,98.66,98.73,98.58,98.58,9600.0,95.325,95.3927,95.2477,95.2477,9600.0
2021-10-06 15:40:00,98.62,98.97,98.61,98.87,15732.0,95.2864,95.6246,95.2767,95.5279,15732.0
2021-10-06 15:50:00,98.9,99.08,98.9,98.99,57968.0,95.5569,95.7308,95.5569,95.6439,57968.0
2021-10-07 09:30:00,99.66,100.59,99.56,99.96,34220.0,96.2912,97.1898,96.1946,96.5811,34220.0
2021-10-07 09:40:00,99.95,99.99,99.43,99.99,28516.0,96.5714,96.6101,96.069,96.6101,28516.0
2021-10-07 09:50:00,100.08,100.43,100.08,100.32,9200.0,96.697,97.0352,96.697,96.9289,9200.0
2021-10-07 10:00:00,100.5,100.77,100.46,100.71,8916.0,97.1028,97.3637,97.0642,97.3057,8916.0
2021-10-07 10:10:00,100.85,100.92,100.48,100.64,18800.0,97.441,97.5087,97.0835,97.2381,18800.0
2021-10-07 10:20:00,100.76,100.83,100.37,100.49,10160.0,97.3541,97.4217,96.9772,97.0932,10160.0
2021-10-07 10:30:00,100.55,100.66,100.28,100.28,10668.0,97.1512,97.2574,96.8903,96.8903,10668.0
2021-10-07 10:40:00,100.29,100.49,100.29,100.43,7004.0,96.8999,97.0932,96.8999,97.0352,7004.0
2021-10-07 10:50:00,100.46,100.59,100.46,100.51,3200.0,97.0642,97.1898,97.0642,97.1125,3200.0
2021-10-07 11:00:00,100.51,100.58,100.41,100.41,11956.0,97.1125,97.1801,97.0159,97.0159,11956.0
2021-10-07 11:10:00,100.39,100.44,100.33,100.33,15616.0,96.9966,97.0449,96.9386,96.9386,15616.0
2021-10-07 11:20:00,100.38,100.4,100.31,100.31,8992.0,96.9869,97.0062,96.9193,96.9193,8992.0
2021-10-07 11:30:00,100.36,100.37,100.15,100.27,13452.0,96.9676,96.9772,96.7647,96.8806,13452.0
2021-10-07 11:40:00,100.26,100.31,100.26,100.29,3200.0,96.871,96.9193,96.871,96.8999,3200.0
2021-10-07 11:50:00,100.22,100.44,100.21,100.28,26428.0,96.8323,97.0449,96.8227,96.8903,26428.0
2021-10-07 12:00:00,100.3,100.35,100.11,100.11,6400.0,96.9096,96.9579,96.726,96.726,6400.0
2021-10-07 12:10:00,100.1,100.31,100.09,100.29,32168.0,96.7164,96.9193,96.7067,96.8999,32168.0
2021-10-07 12:20:00,100.3,100.3,100.17,100.19,11472.0,96.9096,96.9096,96.784,96.8033,11472.0
2021-10-07 12:30:00,100.24,100.36,100.22,100.36,9216.0,96.8516,96.9676,96.8323,96.9676,9216.0
2021-10-07 12:40:00,100.35,100.35,100.21,100.22,11600.0,96.9579,96.9579,96.8227,96.8323,11600.0
2021-10-07 12:50:00,100.25,100.42,100.25,100.42,6760.0,96.8613,97.0256,96.8613,97.0256,6760.0
2021-10-07 13:00:00,100.38,100.38,100.32,100.32,7000.0,96.9869,96.9869,96.9289,96.9289,7000.0
2021-10-07 13:10:00,100.33,100.36,100.27,100.31,5256.0,96.9386,96.9676,96.8806,96.9193,5256.0
2021-10-07 13:20:00,100.31,100.32,100.21,100.32,8800.0,96.9193,96.9289,96.8227,96.9289,8800.0
2021-10-07 13:30:00,100.3,100.37,100.25,100.29,5872.0,96.9096,96.9772,96.8613,96.8999,5872.0
2021-10-07 13:40:00,100.28,100.31,100.24,100.28,6252.0,96.8903,96.9193,96.8516,96.8903,6252.0
2021-10-07 13:50:00,100.25,100.29,100.25,100.28,4000.0,96.8613,96.8999,96.8613,96.8903,4000.0
2021-10-07 14:00:00,100.25,100.3,100.13,100.14,15156.0,96.8613,96.9096,96.7454,96.755,15156.0
2021-10-07 14:10:00,100.15,100.17,100.1,100.14,4400.0,96.7647,96.784,96.7164,96.755,4400.0
2021-10-07 14:20:00,100.15,100.18,100.06,100.06,25852.0,96.7647,96.7937,96.6777,96.6777,25852.0
2021-10-07 14:30:00,100.08,100.11,100.0,100.07,10892.0,96.697,96.726,96.6197,96.6874,10892.0
2021-10-07 14:40:00,100.08,100.09,99.99,100.04,12860.0,96.697,96.7067,96.6101,96.6584,12860.0
2021-10-07 14:50:00,100.04,100.07,99.84,99.84,11184.0,96.6584,96.6874,96.4652,96.4652,11184.0
2021-10-07 15:00:00,99.81,100.07,99.8,100.07,9200.0,96.4362,96.6874,96.4265,96.6874,9200.0
2021-10-07 15:10:00,100.03,100.4,100.03,100.4,63492.0,96.6487,97.0062,96.6487,97.0062,63492.0
2021-10-07 15:20:00,100.42,100.43,100.28,100.4,19680.0,97.0256,97.0352,96.8903,97.0062,19680.0
2021-10-07 15:30:00,100.35,100.35,100.13,100.13,15072.0,96.9579,96.9579,96.7454,96.7454,15072.0
2021-10-07 15:40:00,100.13,100.26,100.11,100.19,20516.0,96.7454,96.871,96.726,96.8033,20516.0
2021-10-07 15:50:00,100.21,100.29,100.07,100.2,140604.0,96.8227,96.8999,96.6874,96.813,140604.0
2021-10-08 09:30:00,100.34,100.5,99.89,99.89,12240.0,96.9483,97.1028,96.5135,96.5135,12240.0
2021-10-08 09:40:00,99.99,100.22,99.96,99.96,22840.0,96.6101,96.8323,96.5811,96.5811,22840.0
2021-10-08 09:50:00,99.89,100.31,99.89,100.06,17792.0,96.5135,96.9193,96.5135,96.6777,17792.0
2021-10-08 10:00:00,100.0,100.31,100.0,100.17,6400.0,96.6197,96.9193,96.6197,96.784,6400.0
2021-10-08 10:10:00,100.09,100.1,100.01,100.08,3792.0,96.7067,96.7164,96.6294,96.697,3792.0
2021-10-08 10:20:00,100.0,100.0,99.89,99.97,17200.0,96.6197,96.6197,96.5135,96.5908,17200.0
2021-10-08 10:30:00,99.89,100.09,99.89,100.0,16248.0,96.5135,96.7067,96.5135,96.6197,16248.0
2021-10-08 10:40:00,99.97,100.18,99.85,100.11,7580.0,96.5908,96.7937,96.4748,96.726,7580.0
2021-10-08 10:50:00,100.06,100.26,100.06,100.14,8400.0,96.6777,96.871,96.6777,96.755,8400.0
2021-10-08 11:00:00,100.16,100.16,100.06,100.07,5420.0,96.7743,96.7743,96.6777,96.6874,5420.0
2021-10-08 11:10:00,100.15,100.21,100.08,100.2,4836.0,96.7647,96.8227,96.697,96.813,4836.0
2021-10-08 11:20:00,100.19,100.26,100.12,100.18,10896.0,96.8033,96.871,96.7357,96.7937,10896.0
2021-10-08 11:30:00,100.16,100.16,100.07,100.11,13540.0,96.7743,96.7743,96.6874,96.726,13540.0
2021-10-08 11:40:00,100.14,100.22,100.11,100.22,2896.0,96.755,96.8323,96.726,96.8323,2896.0
2021-10-08 11:50:00,100.12,100.16,100.01,100.06,4000.0,96.7357,96.7743,96.6294,96.6777,4000.0
2021-10-08 12:00:00,100.06,100.13,100.06,100.13,10092.0,96.6777,96.7454,96.6777,96.7454,10092.0
2021-10-08 12:10:00,100.08,100.17,100.07,100.08,5200.0,96.697,96.784,96.6874,96.697,5200.0
2021-10-08 12:20:00,100.08,100.08,100.01,100.04,7008.0,96.697,96.697,96.6294,96.6584,7008.0
2021-10-08 12:30:00,100.02,100.09,100.01,100.07,4800.0,96.6391,96.7067,96.6294,96.6874,4800.0
2021-10-08 12:40:00,100.11,100.21,100.06,100.21,20356.0,96.726,96.8227,96.6777,96.8227,20356.0
2021-10-08 12:50:00,100.2,100.41,100.2,100.38,62792.0,96.813,97.0159,96.813,96.9869,62792.0
2021-10-08 13:00:00,100.36,100.4,100.33,100.4,4800.0,96.9676,97.0062,96.9386,97.0062,4800.0
2021-10-08 13:10:00,100.37,100.4,100.2,100.2,30200.0,96.9772,97.0062,96.813,96.813,30200.0
2021-10-08 13:20:00,100.24,100.24,100.17,100.24,6696.0,96.8516,96.8516,96.784,96.8516,6696.0
2021-10-08 13:30:00,100.21,100.39,100.21,100.34,21780.0,96.8227,96.9966,96.8227,96.9483,21780.0
2021-10-08 13:40:00,100.36,100.44,100.36,100.44,4224.0,96.9676,97.0449,96.9676,97.0449,4224.0
2021-10-08 13:50:00,100.46,100.61,100.46,100.58,4800.0,97.0642,97.2091,97.0642,97.1801,4800.0
2021-10-08 14:00:00,100.64,100.77,100.64,100.74,10000.0,97.2381,97.3637,97.2381,97.3347,10000.0
2021-10-08 14:10:00,100.77,100.89,100.73,100.88,30296.0,97.3637,97.4797,97.3251,97.47,30296.0
2021-10-08 14:20:00,100.88,101.01,100.86,100.99,14004.0,97.47,97.5956,97.4507,97.5763,14004.0
2021-10-08 14:30:00,101.02,101.04,100.94,101.0,22464.0,97.6053,97.6246,97.528,97.5859,22464.0
2021-10-08 14:40:00,101.0,101.03,100.97,100.97,17104.0,97.5859,97.6149,97.557,97.557,17104.0
2021-10-08 14:50:00,100.99,101.0,100.94,100.98,10196.0,97.5763,97.5859,97.528,97.5666,10196.0
2021-10-08 15:00:00,100.95,101.01,100.87,100.89,25128.0,97.5376,97.5956,97.4603,97.4797,25128.0
2021-10-08 15:10:00,100.88,101.03,100.86,101.01,29004.0,97.47,97.6149,97.4507,97.5956,29004.0
2021-10-08 15:20:00,101.02,101.1,101.0,101.01,10140.0,97.6053,97.6826,97.5859,97.5956,10140.0
2021-10-08 15:30:00,101.01,101.02,100.86,100.92,33272.0,97.5956,97.6053,97.4507,97.5087,33272.0
2021-10-08 15:40:00,100.92,100.96,100.78,100.86,28680.0,97.5087,97.5473,97.3734,97.4507,28680.0
2021-10-08 15:50:00,100.78,100.84,100.61,100.73,100048.0,97.3734,97.4314,97.2091,97.3251,100048.0
2021-10-11 09:30:00,100.74,101.09,100.73,100.96,33748.0,97.3347,97.6729,97.3251,97.5473,33748.0
2021-10-11 09:40:00,101.02,101.22,100.99,100.99,3600.0,97.6053,97.7985,97.5763,97.5763,3600.0
2021-10-11 09:50:00,101.04,101.51,101.04,101.46,28548.0,97.6246,98.0787,97.6246,98.0304,28548.0
2021-10-11 10:00:00,101.32,101.7,101.32,101.63,26032.0,97.8951,98.2623,97.8951,98.1947,26032.0
2021-10-11 10:10:00,101.8,102.03,101.7,101.82,32360.0,98.3589,98.5811,98.2623,98.3782,32360.0
2021-10-11 10:20:00,101.79,101.88,101.74,101.78,3200.0,98.3492,98.4362,98.3009,98.3396,3200.0
2021-10-11 10:30:00,101.86,101.86,101.75,101.8,6088.0,98.4169,98.4169,98.3106,98.3589,6088.0
2021-10-11 10:40:00,101.8,101.86,101.78,101.78,10040.0,98.3589,98.4169,98.3396,98.3396,10040.0
2021-10-11 10:50:00,101.89,101.89,101.83,101.83,6364.0,98.4459,98.4459,98.3879,98.3879,6364.0
2021-10-11 11:00:00,101.64,101.71,101.64,101.7,3976.0,98.2043,98.2719,98.2043,98.2623,3976.0
2021-10-11 11:10:00,101.62,101.65,101.27,101.27,4400.0,98.185,98.214,97.8468,97.8468,4400.0
2021-10-11 11:20:00,101.24,101.33,101.2,101.2,6000.0,97.8178,97.9048,97.7792,97.7792,6000.0
2021-10-11 11:30:00,101.18,101.24,101.18,101.23,3200.0,97.7599,97.8178,97.7599,97.8082,3200.0
2021-10-11 11:40:00,101.31,101.35,101.25,101.35,10664.0,97.8855,97.9241,97.8275,97.9241,10664.0
2021-10-11 11:50:00,101.34,101.34,101.17,101.21,4416.0,97.9145,97.9145,97.7502,97.7888,4416.0
2021-10-11 12:00:00,101.25,101.25,100.82,100.93,7172.0,97.8275,97.8275,97.412,97.5183,7172.0
2021-10-11 12:10:00,100.89,100.89,100.78,100.82,4800.0,97.4797,97.4797,97.3734,97.412,4800.0
2021-10-11 12:20:00,100.79,100.92,100.79,100.92,3116.0,97.383,97.5087,97.383,97.5087,3116.0
2021-10-11 12:30:00,100.86,100.92,100.83,100.87,6400.0,97.4507,97.5087,97.4217,97.4603,6400.0
2021-10-11 12:40:00,100.91,100.91,100.85,100.91,2000.0,97.499,97.499,97.441,97.499,2000.0
2021-10-11 12:50:00,100.87,100.91,100.86,100.91,2800.0,97.4603,97.499,97.4507,97.499,2800.0
2021-10-11 13:00:00,100.84,100.91,100.76,100.91,23600.0,97.4314,97.499,97.3541,97.499,23600.0
2021-10-11 13:10:00,100.91,101.0,100.91,100.98,1600.0,97.499,97.5859,97.499,97.5666,1600.0
2021-10-11 13:20:00,100.89,101.0,100.77,100.77,8232.0,97.4797,97.5859,97.3637,97.3637,8232.0
2021-10-11 13:30:00,100.75,100.79,100.72,100.74,3716.0,97.3444,97.383,97.3154,97.3347,3716.0
2021-10-11 13:40:00,100.72,100.87,100.69,100.85,11652.0,97.3154,97.4603,97.2864,97.441,11652.0
2021-10-11 13:50:00,100.81,100.88,100.81,100.83,4000.0,97.4024,97.47,97.4024,97.4217,4000.0
2021-10-11 14:00:00,100.82,100.85,100.72,100.72,16540.0,97.412,97.441,97.3154,97.3154,16540.0
2021-10-11 14:10:00,100.75,100.8,100.71,100.74,6048.0,97.3444,97.3927,97.3057,97.3347,6048.0
2021-10-11 14:20:00,100.72,100.77,100.69,100.77,13600.0,97.3154,97.3637,97.2864,97.3637,13600.0
2021-10-11 14:30:00,100.78,100.84,100.74,100.77,20000.0,97.3734,97.4314,97.3347,97.3637,20000.0
2021-10-11 14:40:00,100.78,100.84,100.78,100.84,1200.0,97.3734,97.4314,97.3734,97.4314,1200.0
2021-10-11 14:50:00,100.74,100.91,100.74,100.89,16800.0,97.3347,97.499,97.3347,97.4797,16800.0
2021-10-11 15:00:00,100.9,100.95,100.85,100.85,1200.0,97.4893,97.5376,97.441,97.441,1200.0
2021-10-11 15:10:00,100.88,100.91,100.81,100.87,14304.0,97.47,97.499,97.4024,97.4603,14304.0
2021-10-11 15:20:00,100.88,100.93,100.72,100.72,26100.0,97.47,97.5183,97.3154,97.3154,26100.0
2021-10-11 15:30:00,100.71,100.74,100.66,100.7,21272.0,97.3057,97.3347,97.2574,97.2961,21272.0
2021-10-11 15:40:00,100.68,100.96,100.68,100.92,73236.0,97.2768,97.5473,97.2768,97.5087,73236.0
2021-10-11 15:50:00,100.83,100.85,100.58,100.63,45308.0,97.4217,97.441,97.1801,97.2285,45308.0
2021-10-12 09:30:00,100.64,101.0,100.51,100.59,49960.0,97.2381,97.5859,97.1125,97.1898,49960.0
2021-10-12 09:40:00,100.97,100.97,100.49,100.83,17396.0,97.557,97.557,97.0932,97.4217,17396.0
2021-10-12 09:50:00,100.67,101.37,100.67,100.79,11940.0,97.2671,97.9434,97.2671,97.383,11940.0
2021-10-12 10:00:00,100.86,101.23,100.52,100.54,23416.0,97.4507,97.8082,97.1222,97.1415,23416.0
2021-10-12 10:10:00,100.68,100.87,100.6,100.81,59944.0,97.2768,97.4603,97.1995,97.4024,59944.0
2021-10-12 10:20:00,100.77,100.88,100.74,100.81,6536.0,97.3637,97.47,97.3347,97.4024,6536.0
2021-10-12 10:30:00,100.89,100.97,100.71,100.97,15588.0,97.4797,97.557,97.3057,97.557,15588.0
2021-10-12 10:40:00,101.01,101.14,100.92,101.03,6444.0,97.5956,97.7212,97.5087,97.6149,6444.0
2021-10-12 10:50:00,101.03,101.06,100.86,101.03,21172.0,97.6149,97.6439,97.4507,97.6149,21172.0
2021-10-12 11:00:00,101.21,101.31,101.1,101.31,10996.0,97.7888,97.8855,97.6826,97.8855,10996.0
2021-10-12 11:10:00,101.4,101.48,101.3,101.48,15280.0,97.9724,98.0497,97.8758,98.0497,15280.0
2021-10-12 11:20:00,101.42,101.47,101.26,101.26,13028.0,97.9917,98.0401,97.8372,97.8372,13028.0
2021-10-12 11:30:00,101.26,101.26,100.99,101.0,4800.0,97.8372,97.8372,97.5763,97.5859,4800.0
2021-10-12 11:40:00,101.0,101.02,100.94,101.02,47200.0,97.5859,97.6053,97.528,97.6053,47200.0
2021-10-12 11:50:00,101.1,101.21,101.06,101.21,7188.0,97.6826,97.7888,97.6439,97.7888,7188.0
2021-10-12 12:00:00,101.23,101.34,101.23,101.28,15200.0,97.8082,97.9145,97.8082,97.8565,15200.0
2021-10-12 12:10:00,101.31,101.33,101.17,101.17,16496.0,97.8855,97.9048,97.7502,97.7502,16496.0
2021-10-12 12:20:00,101.15,101.16,101.02,101.02,6000.0,97.7309,97.7405,97.6053,97.6053,6000.0
2021-10-12 12:30:00,101.02,101.05,100.85,100.85,12988.0,97.6053,97.6343,97.441,97.441,12988.0
2021-10-12 12:40:00,100.92,101.0,100.82,101.0,39200.0,97.5087,97.5859,97.412,97.5859,39200.0
2021-10-12 12:50:00,101.02,101.05,100.98,101.05,9060.0,97.6053,97.6343,97.5666,97.6343,9060.0
2021-10-12 13:00:00,101.05,101.08,100.95,101.01,12188.0,97.6343,97.6632,97.5376,97.5956,12188.0
2021-10-12 13:10:00,100.98,101.07,100.97,101.07,24488.0,97.5666,97.6536,97.557,97.6536,24488.0
2021-10-12 13:20:00,101.05,101.16,101.05,101.16,2000.0,97.6343,97.7405,97.6343,97.7405,2000.0
2021-10-12 13:30:00,101.16,101.17,101.08,101.14,6328.0,97.7405,97.7502,97.6632,97.7212,6328.0
2021-10-12 13:40:00,101.1,101.13,101.01,101.08,12800.0,97.6826,97.7116,97.5956,97.6632,12800.0
2021-10-12 13:50:00,101.04,101.04,100.89,100.98,9600.0,97.6246,97.6246,97.4797,97.5666,9600.0
2021-10-12 14:00:00,100.97,101.03,100.92,100.96,8000.0,97.557,97.6149,97.5087,97.5473,8000.0
2021-10-12 14:10:00,101.05,101.23,101.05,101.23,5072.0,97.6343,97.8082,97.6343,97.8082,5072.0
2021-10-12 14:20:00,101.13,101.16,101.09,101.11,3200.0,97.7116,97.7405,97.6729,97.6922,3200.0
2021-10-12 14:30:00,101.09,101.17,101.06,101.08,4800.0,97.6729,97.7502,97.6439,97.6632,4800.0
2021-10-12 14:40:00,101.03,101.08,101.03,101.08,2836.0,97.6149,97.6632,97.6149,97.6632,2836.0
2021-10-12 14:50:00,101.04,101.08,100.91,100.92,9076.0,97.6246,97.6632,97.499,97.5087,9076.0
2021-10-12 15:00:00,100.93,101.0,100.92,100.99,9600.0,97.5183,97.5859,97.5087,97.5763,9600.0
2021-10-12 15:10:00,100.95,100.98,100.88,100.96,8400.0,97.5376,97.5666,97.47,97.5473,8400.0
2021-10-12 15:20:00,100.93,101.0,100.91,100.98,10500.0,97.5183,97.5859,97.499,97.5666,10500.0
2021-10-12 15:30:00,100.94,101.06,100.94,100.95,18088.0,97.528,97.6439,97.528,97.5376,18088.0
2021-10-12 15:40:00,100.95,101.0,100.77,100.91,62800.0,97.5376,97.5859,97.3637,97.499,62800.0
2021-10-12 15:50:00,100.92,101.1,100.87,101.01,76368.0,97.5087,97.6826,97.4603,97.5956,76368.0
2021-10-13 09:30:00,101.41,102.32,101.41,101.65,49500.0,97.9821,98.8613,97.9821,98.214,49500.0
2021-10-13 09:40:00,101.98,102.05,101.64,101.79,18580.0,98.5328,98.6005,98.2043,98.3492,18580.0
2021-10-13 09:50:00,101.7,101.83,101.5,101.61,23276.0,98.2623,98.3879,98.069,98.1753,23276.0
2021-10-13 10:00:00,101.61,101.64,101.38,101.38,17124.0,98.1753,98.2043,97.9531,97.9531,17124.0
2021-10-13 10:10:00,101.42,101.62,101.26,101.56,48840.0,97.9917,98.185,97.8372,98.127,48840.0
2021-10-13 10:20:00,101.48,101.48,100.88,100.88,9808.0,98.0497,98.0497,97.47,97.47,9808.0
2021-10-13 10:30:00,100.77,100.92,100.71,100.71,8700.0,97.3637,97.5087,97.3057,97.3057,8700.0
2021-10-13 10:40:00,100.72,101.09,100.68,100.87,20580.0,97.3154,97.6729,97.2768,97.4603,20580.0
2021-10-13 10:50:00,100.93,101.0,100.89,101.0,3600.0,97.5183,97.5859,97.4797,97.5859,3600.0
2021-10-13 11:00:00,100.98,100.98,100.86,100.96,3200.0,97.5666,97.5666,97.4507,97.5473,3200.0
2021-10-13 11:10:00,101.04,101.25,101.01,101.25,6400.0,97.6246,97.8275,97.5956,97.8275,6400.0
2021-10-13 11:20:00,101.27,101.27,101.11,101.11,6108.0,97.8468,97.8468,97.6922,97.6922,6108.0
2021-10-13 11:30:00,101.12,101.18,101.06,101.13,16200.0,97.7019,97.7599,97.6439,97.7116,16200.0
2021-10-13 11:40:00,101.2,101.48,101.09,101.41,14896.0,97.7792,98.0497,97.6729,97.9821,14896.0
2021-10-13 11:50:00,101.46,101.46,101.37,101.37,3600.0,98.0304,98.0304,97.9434,97.9434,3600.0
2021-10-13 12:00:00,101.32,101.34,101.2,101.31,4000.0,97.8951,97.9145,97.7792,97.8855,4000.0
2021-10-13 12:10:00,101.3,101.3,101.17,101.17,5576.0,97.8758,97.8758,97.7502,97.7502,5576.0
2021-10-13 12:20:00,101.13,101.25,101.09,101.25,10288.0,97.7116,97.8275,97.6729,97.8275,10288.0
2021-10-13 12:30:00,101.18,101.22,101.18,101.22,3996.0,97.7599,97.7985,97.7599,97.7985,3996.0
2021-10-13 12:40:00,101.25,101.25,101.18,101.2,1764.0,97.8275,97.8275,97.7599,97.7792,1764.0
2021-10-13 12:50:00,101.14,101.19,101.08,101.19,5200.0,97.7212,97.7695,97.6632,97.7695,5200.0
2021-10-13 13:00:00,101.19,101.33,101.13,101.26,10364.0,97.7695,97.9048,97.7116,97.8372,10364.0
2021-10-13 13:10:00,101.3,101.35,101.23,101.28,2000.0,97.8758,97.9241,97.8082,97.8565,2000.0
2021-10-13 13:20:00,101.31,101.44,101.3,101.43,2000.0,97.8855,98.0111,97.8758,98.0014,2000.0
2021-10-13 13:30:00,101.52,101.77,101.5,101.73,7304.0,98.0884,98.3299,98.069,98.2913,7304.0
2021-10-13 13:40:00,101.62,101.71,101.59,101.69,4400.0,98.185,98.2719,98.156,98.2526,4400.0
2021-10-13 13:50:00,101.62,101.68,101.6,101.6,5200.0,98.185,98.243,98.1657,98.1657,5200.0
2021-10-13 14:00:00,101.64,101.91,101.32,101.6,9024.0,98.2043,98.4652,97.8951,98.1657,9024.0
2021-10-13 14:10:00,101.47,101.56,101.47,101.5,3600.0,98.0401,98.127,98.0401,98.069,3600.0
2021-10-13 14:20:00,101.62,101.63,101.52,101.52,2400.0,98.185,98.1947,98.0884,98.0884,2400.0
2021-10-13 14:30:00,101.56,101.56,101.44,101.46,6800.0,98.127,98.127,98.0111,98.0304,6800.0
2021-10-13 14:40:00,101.38,101.38,101.31,101.32,3108.0,97.9531,97.9531,97.8855,97.8951,3108.0
2021-10-13 14:50:00,101.28,101.35,101.22,101.22,13752.0,97.8565,97.9241,97.7985,97.7985,13752.0
2021-10-13 15:00:00,101.2,101.34,101.17,101.33,26052.0,97.7792,97.9145,97.7502,97.9048,26052.0
2021-10-13 15:10:00,101.36,101.38,101.31,101.36,7300.0,97.9338,97.9531,97.8855,97.9338,7300.0
2021-10-13 15:20:00,101.27,101.3,101.17,101.22,10800.0,97.8468,97.8758,97.7502,97.7985,10800.0
2021-10-13 15:30:00,101.2,101.33,101.1,101.19,43116.0,97.7792,97.9048,97.6826,97.7695,43116.0
2021-10-13 15:40:00,101.22,101.39,101.22,101.34,18468.0,97.7985,97.9628,97.7985,97.9145,18468.0
2021-10-13 15:50:00,101.39,101.49,101.19,101.25,113024.0,97.9628,98.0594,97.7695,97.8275,113024.0
2021-10-14 09:30:00,102.5,102.72,101.95,102.42,79772.0,99.0352,99.2478,98.5038,98.9579,79772.0
2021-10-14 09:40:00,102.49,102.86,102.49,102.67,24816.0,99.0256,99.3831,99.0256,99.1995,24816.0
2021-10-14 09:50:00,102.78,102.78,102.42,102.42,9000.0,99.3058,99.3058,98.9579,98.9579,9000.0
2021-10-14 10:00:00,102.47,102.98,102.46,102.85,14000.0,99.0063,99.499,98.9966,99.3734,14000.0
2021-10-14 10:10:00,102.83,102.94,102.77,102.92,8480.0,99.3541,99.4604,99.2961,99.441,8480.0
2021-10-14 10:20:00,102.91,102.91,102.58,102.58,3948.0,99.4314,99.4314,99.1125,99.1125,3948.0
2021-10-14 10:30:00,102.67,102.85,102.63,102.81,11600.0,99.1995,99.3734,99.1608,99.3348,11600.0
2021-10-14 10:40:00,102.83,102.97,102.72,102.91,8840.0,99.3541,99.4894,99.2478,99.4314,8840.0
2021-10-14 10:50:00,102.92,102.93,102.83,102.88,10128.0,99.441,99.4507,99.3541,99.4024,10128.0
2021-10-14 11:00:00,102.9,103.16,102.83,103.11,14880.0,99.4217,99.6729,99.3541,99.6246,14880.0
2021-10-14 11:10:00,103.07,103.14,103.01,103.14,4100.0,99.586,99.6536,99.528,99.6536,4100.0
2021-10-14 11:20:00,103.18,103.31,102.98,102.98,13868.0,99.6923,99.8179,99.499,99.499,13868.0
2021-10-14 11:30:00,103.08,103.23,103.08,103.22,2400.0,99.5956,99.7406,99.5956,99.7309,2400.0
2021-10-14 11:40:00,103.24,103.31,103.17,103.31,8800.0,99.7502,99.8179,99.6826,99.8179,8800.0
2021-10-14 11:50:00,103.36,103.45,103.36,103.42,5064.0,99.8662,99.9531,99.8662,99.9241,5064.0
2021-10-14 12:00:00,103.48,103.5,103.43,103.43,5408.0,99.9821,100.0014,99.9338,99.9338,5408.0
2021-10-14 12:10:00,103.47,103.54,103.47,103.5,3640.0,99.9725,100.0401,99.9725,100.0014,3640.0
2021-10-14 12:20:00,103.51,103.59,103.5,103.56,6988.0,100.0111,100.0884,100.0014,100.0594,6988.0
2021-10-14 12:30:00,103.52,103.53,103.43,103.43,11000.0,100.0208,100.0304,99.9338,99.9338,11000.0
2021-10-14 12:40:00,103.44,103.49,103.39,103.49,10400.0,99.9435,99.9918,99.8952,99.9918,10400.0
2021-10-14 12:50:00,103.5,103.55,103.48,103.55,8464.0,100.0014,100.0498,99.9821,100.0498,8464.0
2021-10-14 13:00:00,103.56,103.6,103.46,103.54,11448.0,100.0594,100.0981,99.9628,100.0401,11448.0
2021-10-14 13:10:00,103.6,103.62,103.54,103.62,5868.0,100.0981,100.1174,100.0401,100.1174,5868.0
2021-10-14 13:20:00,103.57,103.62,103.54,103.57,6396.0,100.0691,100.1174,100.0401,100.0691,6396.0
2021-10-14 13:30:00,103.58,103.69,103.58,103.62,5600.0,100.0787,100.185,100.0787,100.1174,5600.0
2021-10-14 13:40:00,103.64,103.81,103.64,103.81,4772.0,100.1367,100.301,100.1367,100.301,4772.0
2021-10-14 13:50:00,103.81,103.85,103.74,103.75,8944.0,100.301,100.3396,100.2333,100.243,8944.0
2021-10-14 14:00:00,103.75,103.79,103.72,103.74,19936.0,100.243,100.2816,100.214,100.2333,19936.0
2021-10-14 14:10:00,103.76,103.87,103.73,103.8,8768.0,100.2527,100.3589,100.2237,100.2913,8768.0
2021-10-14 14:20:00,103.75,103.8,103.75,103.79,5776.0,100.243,100.2913,100.243,100.2816,5776.0
2021-10-14 14:30:00,103.76,103.88,103.7,103.86,15504.0,100.2527,100.3686,100.1947,100.3493,15504.0
2021-10-14 14:40:00,103.85,103.92,103.85,103.89,8040.0,100.3396,100.4072,100.3396,100.3783,8040.0
2021-10-14 14:50:00,103.91,104.0,103.88,104.0,10400.0,100.3976,100.4845,100.3686,100.4845,10400.0
2021-10-14 15:00:00,104.0,104.06,103.98,104.0,9512.0,100.4845,100.5425,100.4652,100.4845,9512.0
2021-10-14 15:10:00,103.98,104.0,103.77,103.77,9844.0,100.4652,100.4845,100.2623,100.2623,9844.0
2021-10-14 15:20:00,103.8,103.8,103.64,103.79,11020.0,100.2913,100.2913,100.1367,100.2816,11020.0
2021-10-14 15:30:00,103.79,103.94,103.64,103.77,28188.0,100.2816,100.4266,100.1367,100.2623,28188.0
2021-10-14 15:40:00,103.77,103.87,103.68,103.87,26676.0,100.2623,100.3589,100.1754,100.3589,26676.0
2021-10-14 15:50:00,103.88,104.21,103.88,104.09,117684.0,100.3686,100.6874,100.3686,100.5715,117684.0
2021-10-15 09:30:00,104.5,104.75,104.25,104.75,99196.0,100.9676,101.2092,100.7261,101.2092,99196.0
2021-10-15 09:40:00,104.92,104.92,104.27,104.34,19164.0,101.3734,101.3734,100.7454,100.813,19164.0
2021-10-15 09:50:00,104.42,104.69,104.37,104.46,10916.0,100.8903,101.1512,100.842,100.929,10916.0
2021-10-15 10:00:00,104.38,104.68,104.27,104.68,17220.0,100.8517,101.1416,100.7454,101.1416,17220.0
2021-10-15 10:10:00,104.64,104.78,104.5,104.56,67592.0,101.1029,101.2382,100.9676,101.0256,67592.0
2021-10-15 10:20:00,104.45,104.59,104.3,104.49,5668.0,100.9193,101.0546,100.7744,100.958,5668.0
2021-10-15 10:30:00,104.39,104.61,104.33,104.56,14512.0,100.8614,101.0739,100.8034,101.0256,14512.0
2021-10-15 10:40:00,104.58,104.7,104.43,104.67,11780.0,101.0449,101.1609,100.9,101.1319,11780.0
2021-10-15 10:50:00,104.79,104.79,104.54,104.63,4600.0,101.2478,101.2478,101.0063,101.0932,4600.0
2021-10-15 11:00:00,104.64,104.64,104.4,104.5,11472.0,101.1029,101.1029,100.871,100.9676,11472.0
2021-10-15 11:10:00,104.47,104.6,104.46,104.58,10456.0,100.9387,101.0643,100.929,101.0449,10456.0
2021-10-15 11:20:00,104.51,104.51,104.27,104.41,9600.0,100.9773,100.9773,100.7454,100.8807,9600.0
2021-10-15 11:30:00,104.42,104.43,104.31,104.31,9204.0,100.8903,100.9,100.7841,100.7841,9204.0
2021-10-15 11:40:00,104.31,104.36,104.27,104.3,8004.0,100.7841,100.8324,100.7454,100.7744,8004.0
2021-10-15 11:50:00,104.35,104.39,104.29,104.35,6800.0,100.8227,100.8614,100.7647,100.8227,6800.0
2021-10-15 12:00:00,104.32,104.42,104.32,104.36,8936.0,100.7937,100.8903,100.7937,100.8324,8936.0
2021-10-15 12:10:00,104.39,104.5,104.35,104.37,30400.0,100.8614,100.9676,100.8227,100.842,30400.0
2021-10-15 12:20:00,104.29,104.32,104.21,104.23,4080.0,100.7647,100.7937,100.6874,100.7068,4080.0
2021-10-15 12:30:00,104.27,104.36,104.27,104.28,7368.0,100.7454,100.8324,100.7454,100.7551,7368.0
2021-10-15 12:40:00,104.22,104.3,104.22,104.27,4888.0,100.6971,100.7744,100.6971,100.7454,4888.0
2021-10-15 12:50:00,104.31,104.35,104.2,104.2,8000.0,100.7841,100.8227,100.6778,100.6778,8000.0
2021-10-15 13:00:00,104.24,104.27,104.2,104.21,2000.0,100.7164,100.7454,100.6778,100.6874,2000.0
2021-10-15 13:10:00,104.18,104.21,104.1,104.1,2800.0,100.6585,100.6874,100.5812,100.5812,2800.0
2021-10-15 13:20:00,104.11,104.13,104.09,104.11,3676.0,100.5908,100.6101,100.5715,100.5908,3676.0
2021-10-15 13:30:00,104.12,104.12,104.02,104.09,2916.0,100.6005,100.6005,100.5039,100.5715,2916.0
2021-10-15 13:40:00,104.08,104.08,103.95,104.03,5000.0,100.5618,100.5618,100.4362,100.5135,5000.0
2021-10-15 13:50:00,104.1,104.11,104.05,104.05,3040.0,100.5812,100.5908,100.5328,100.5328,3040.0
2021-10-15 14:00:00,104.1,104.17,104.06,104.17,4804.0,100.5812,100.6488,100.5425,100.6488,4804.0
2021-10-15 14:10:00,104.2,104.21,104.17,104.2,5384.0,100.6778,100.6874,100.6488,100.6778,5384.0
2021-10-15 14:20:00,104.14,104.23,104.14,104.2,4800.0,100.6198,100.7068,100.6198,100.6778,4800.0
2021-10-15 14:30:00,104.15,104.23,104.15,104.17,6756.0,100.6295,100.7068,100.6295,100.6488,6756.0
2021-10-15 14:40:00,104.19,104.19,103.97,104.0,9084.0,100.6681,100.6681,100.4556,100.4845,9084.0
2021-10-15 14:50:00,104.0,104.13,104.0,104.08,4000.0,100.4845,100.6101,100.4845,100.5618,4000.0
2021-10-15 15:00:00,104.07,104.07,103.92,103.96,3500.0,100.5522,100.5522,100.4072,100.4459,3500.0
2021-10-15 15:10:00,103.97,103.97,103.86,103.86,4560.0,100.4556,100.4556,100.3493,100.3493,4560.0
2021-10-15 15:20:00,103.83,103.88,103.73,103.86,10344.0,100.3203,100.3686,100.2237,100.3493,10344.0
2021-10-15 15:30:00,103.81,103.84,103.74,103.76,20368.0,100.301,100.3299,100.2333,100.2527,20368.0
2021-10-15 15:40:00,103.79,103.79,103.7,103.77,25600.0,100.2816,100.2816,100.1947,100.2623,25600.0
2021-10-15 15:50:00,103.8,104.12,103.74,104.07,124600.0,100.2913,100.6005,100.2333,100.5522,124600.0
2021-10-18 09:30:00,103.7,104.07,103.47,103.47,22264.0,100.1947,100.5522,99.9725,99.9725,22264.0
2021-10-18 09:40:00,103.72,103.79,103.38,103.53,14348.0,100.214,100.2816,99.8855,100.0304,14348.0
2021-10-18 09:50:00,103.6,103.98,103.6,103.83,8384.0,100.0981,100.4652,100.0981,100.3203,8384.0
2021-10-18 10:00:00,103.98,104.16,103.97,104.16,9192.0,100.4652,100.6391,100.4556,100.6391,9192.0
2021-10-18 10:10:00,104.15,104.24,104.13,104.24,4836.0,100.6295,100.7164,100.6101,100.7164,4836.0
2021-10-18 10:20:00,104.13,104.33,104.13,104.33,4400.0,100.6101,100.8034,100.6101,100.8034,4400.0
2021-10-18 10:30:00,104.36,104.4,104.21,104.4,1600.0,100.8324,100.871,100.6874,100.871,1600.0
2021-10-18 10:40:00,104.42,104.54,104.42,104.45,5200.0,100.8903,101.0063,100.8903,100.9193,5200.0
2021-10-18 10:50:00,104.51,104.53,104.35,104.53,6860.0,100.9773,100.9966,100.8227,100.9966,6860.0
2021-10-18 11:00:00,104.54,104.65,104.52,104.59,6064.0,101.0063,101.1126,100.987,101.0546,6064.0
2021-10-18 11:10:00,104.61,104.73,104.61,104.61,9824.0,101.0739,101.1899,101.0739,101.0739,9824.0
2021-10-18 11:20:00,104.59,104.77,104.59,104.7,12804.0,101.0546,101.2285,101.0546,101.1609,12804.0
2021-10-18 11:30:00,104.71,104.72,104.52,104.52,8304.0,101.1705,101.1802,100.987,100.987,8304.0
2021-10-18 11:40:00,104.51,104.61,104.51,104.53,7348.0,100.9773,101.0739,100.9773,100.9966,7348.0
2021-10-18 11:50:00,104.5,104.5,104.44,104.49,3568.0,100.9676,100.9676,100.9097,100.958,3568.0
2021-10-18 12:00:00,104.53,104.53,104.48,104.52,2436.0,100.9966,100.9966,100.9483,100.987,2436.0
2021-10-18 12:10:00,104.53,104.59,104.44,104.54,11040.0,100.9966,101.0546,100.9097,101.0063,11040.0
2021-10-18 12:20:00,104.46,104.51,104.44,104.44,3724.0,100.929,100.9773,100.9097,100.9097,3724.0
2021-10-18 12:30:00,104.42,104.52,104.42,104.45,2000.0,100.8903,100.987,100.8903,100.9193,2000.0
2021-10-18 12:40:00,104.44,104.53,104.4,104.53,4876.0,100.9097,100.9966,100.871,100.9966,4876.0
2021-10-18 12:50:00,104.5,104.53,104.42,104.53,7708.0,100.9676,100.9966,100.8903,100.9966,7708.0
2021-10-18 13:00:00,104.55,104.64,104.55,104.62,3200.0,101.0159,101.1029,101.0159,101.0836,3200.0
2021-10-18 13:10:00,104.61,104.64,104.6,104.63,4400.0,101.0739,101.1029,101.0643,101.0932,4400.0
2021-10-18 13:20:00,104.55,104.61,104.49,104.49,4496.0,101.0159,101.0739,100.958,100.958,4496.0
2021-10-18 13:30:00,104.54,104.54,104.4,104.4,11276.0,101.0063,101.0063,100.871,100.871,11276.0
2021-10-18 13:40:00,104.42,104.58,104.38,104.58,29600.0,100.8903,101.0449,100.8517,101.0449,29600.0
2021-10-18 13:50:00,104.59,104.75,104.59,104.75,4568.0,101.0546,101.2092,101.0546,101.2092,4568.0
2021-10-18 14:00:00,104.8,104.96,104.8,104.94,3600.0,101.2575,101.4121,101.2575,101.3928,3600.0
2021-10-18 14:10:00,104.91,104.92,104.88,104.92,3908.0,101.3638,101.3734,101.3348,101.3734,3908.0
2021-10-18 14:20:00,104.9,104.93,104.74,104.93,7508.0,101.3541,101.3831,101.1995,101.3831,7508.0
2021-10-18 14:30:00,104.93,104.93,104.89,104.89,5704.0,101.3831,101.3831,101.3445,101.3445,5704.0
2021-10-18 14:40:00,104.86,104.88,104.79,104.88,5600.0,101.3155,101.3348,101.2478,101.3348,5600.0
2021-10-18 14:50:00,104.9,104.94,104.89,104.94,3384.0,101.3541,101.3928,101.3445,101.3928,3384.0
2021-10-18 15:00:00,104.92,105.02,104.9,104.93,9772.0,101.3734,101.4701,101.3541,101.3831,9772.0
2021-10-18 15:10:00,104.99,105.14,104.99,105.14,12012.0,101.4411,101.586,101.4411,101.586,12012.0
2021-10-18 15:20:00,105.13,105.17,105.08,105.11,9832.0,101.5763,101.615,101.528,101.557,9832.0
2021-10-18 15:30:00,105.13,105.19,104.93,105.07,15476.0,101.5763,101.6343,101.3831,101.5184,15476.0
2021-10-18 15:40:00,105.14,105.33,105.11,105.25,15092.0,101.586,101.7696,101.557,101.6923,15092.0
2021-10-18 15:50:00,105.3,105.35,105.12,105.29,64640.0,101.7406,101.7889,101.5667,101.7309,64640.0
2021-10-19 09:30:00,105.67,105.67,105.25,105.46,13352.0,102.0981,102.0981,101.6923,101.8952,13352.0
2021-10-19 09:40:00,105.5,105.5,105.19,105.2,4224.0,101.9338,101.9338,101.6343,101.644,4224.0
2021-10-19 09:50:00,105.33,105.36,105.17,105.36,3676.0,101.7696,101.7986,101.615,101.7986,3676.0
2021-10-19 10:00:00,105.3,105.34,105.3,105.32,1200.0,101.7406,101.7792,101.7406,101.7599,1200.0
2021-10-19 10:10:00,105.43,105.43,105.25,105.25,6940.0,101.8662,101.8662,101.6923,101.6923,6940.0
2021-10-19 10:20:00,105.24,105.24,105.17,105.24,3220.0,101.6826,101.6826,101.615,101.6826,3220.0
2021-10-19 10:30:00,105.17,105.17,104.91,104.91,10052.0,101.615,101.615,101.3638,101.3638,10052.0
2021-10-19 10:40:00,104.92,105.04,104.92,104.99,5560.0,101.3734,101.4894,101.3734,101.4411,5560.0
2021-10-19 10:50:00,105.03,105.17,105.03,105.14,4672.0,101.4797,101.615,101.4797,101.586,4672.0
2021-10-19 11:00:00,105.22,105.3,105.22,105.3,2000.0,101.6633,101.7406,101.6633,101.7406,2000.0
2021-10-19 11:10:00,105.31,105.58,105.31,105.54,3816.0,101.7503,102.0111,101.7503,101.9725,3816.0
2021-10-19 11:20:00,105.58,105.59,105.54,105.59,3476.0,102.0111,102.0208,101.9725,102.0208,3476.0
2021-10-19 11:30:00,105.61,105.61,105.46,105.51,2812.0,102.0401,102.0401,101.8952,101.9435,2812.0
2021-10-19 11:40:00,105.53,105.55,105.5,105.5,5600.0,101.9628,101.9821,101.9338,101.9338,5600.0
2021-10-19 11:50:00,105.49,105.49,105.44,105.49,3200.0,101.9242,101.9242,101.8759,101.9242,3200.0
2021-10-19 12:00:00,105.5,105.53,105.5,105.53,4000.0,101.9338,101.9628,101.9338,101.9628,4000.0
2021-10-19 12:10:00,105.51,105.57,105.49,105.57,1200.0,101.9435,102.0015,101.9242,102.0015,1200.0
2021-10-19 12:20:00,105.5,105.5,105.44,105.44,1600.0,101.9338,101.9338,101.8759,101.8759,1600.0
2021-10-19 12:30:00,105.45,105.52,105.45,105.48,10948.0,101.8855,101.9532,101.8855,101.9145,10948.0
2021-10-19 12:40:00,105.48,105.48,105.48,105.48,800.0,101.9145,101.9145,101.9145,101.9145,800.0
2021-10-19 12:50:00,105.41,105.46,105.32,105.44,4400.0,101.8469,101.8952,101.7599,101.8759,4400.0
2021-10-19 13:00:00,105.42,105.43,105.41,105.43,2000.0,101.8565,101.8662,101.8469,101.8662,2000.0
2021-10-19 13:10:00,105.39,105.39,105.35,105.38,2000.0,101.8276,101.8276,101.7889,101.8179,2000.0
2021-10-19 13:20:00,105.33,105.33,105.23,105.27,4400.0,101.7696,101.7696,101.673,101.7116,4400.0
2021-10-19 13:30:00,105.2,105.39,105.18,105.36,11600.0,101.644,101.8276,101.6247,101.7986,11600.0
2021-10-19 13:40:00,105.43,105.43,105.37,105.37,800.0,101.8662,101.8662,101.8082,101.8082,800.0
2021-10-19 13:50:00,105.37,105.45,105.37,105.42,3824.0,101.8082,101.8855,101.8082,101.8565,3824.0
2021-10-19 14:00:00,105.47,105.56,105.42,105.56,66076.0,101.9048,101.9918,101.8565,101.9918,66076.0
2021-10-19 14:10:00,105.62,105.62,105.5,105.54,2184.0,102.0498,102.0498,101.9338,101.9725,2184.0
2021-10-19 14:20:00,105.5,105.55,105.49,105.5,6884.0,101.9338,101.9821,101.9242,101.9338,6884.0
2021-10-19 14:30:00,105.5,105.52,105.47,105.52,6000.0,101.9338,101.9532,101.9048,101.9532,6000.0
2021-10-19 14:40:00,105.56,105.59,105.52,105.59,7200.0,101.9918,102.0208,101.9532,102.0208,7200.0
2021-10-19 14:50:00,105.64,105.65,105.62,105.62,2000.0,102.0691,102.0788,102.0498,102.0498,2000.0
2021-10-19 15:00:00,105.66,105.66,105.66,105.66,400.0,102.0884,102.0884,102.0884,102.0884,400.0
2021-10-19 15:10:00,105.62,105.76,105.62,105.75,7644.0,102.0498,102.185,102.0498,102.1754,7644.0
2021-10-19 15:20:00,105.75,105.77,105.73,105.77,5384.0,102.1754,102.1947,102.1561,102.1947,5384.0
2021-10-19 15:30:00,105.74,105.74,105.56,105.56,6012.0,102.1657,102.1657,101.9918,101.9918,6012.0
2021-10-19 15:40:00,105.55,105.73,105.55,105.73,10624.0,101.9821,102.1561,101.9821,102.1561,10624.0
2021-10-19 15:50:00,105.73,105.97,105.73,105.97,38020.0,102.1561,102.3879,102.1561,102.3879,38020.0
2021-10-20 09:30:00,106.23,106.74,106.19,106.39,26720.0,102.6392,103.1319,102.6005,102.7938,26720.0
2021-10-20 09:40:00,106.37,106.37,105.9,105.98,8492.0,102.7744,102.7744,102.3203,102.3976,8492.0
2021-10-20 09:50:00,106.08,106.08,105.92,106.03,8192.0,102.4942,102.4942,102.3396,102.4459,8192.0
2021-10-20 10:00:00,106.03,106.33,106.03,106.23,6400.0,102.4459,102.7358,102.4459,102.6392,6400.0
2021-10-20 10:10:00,106.28,106.32,106.17,106.19,5200.0,102.6875,102.7261,102.5812,102.6005,5200.0
2021-10-20 10:20:00,106.24,106.44,106.24,106.44,9116.0,102.6488,102.8421,102.6488,102.8421,9116.0
2021-10-20 10:30:00,106.39,106.48,106.23,106.3,15512.0,102.7938,102.8807,102.6392,102.7068,15512.0
2021-10-20 10:40:00,106.23,106.23,106.13,106.19,12720.0,102.6392,102.6392,102.5425,102.6005,12720.0
2021-10-20 10:50:00,106.21,106.21,105.97,106.04,9604.0,102.6198,102.6198,102.3879,102.4556,9604.0
2021-10-20 11:00:00,106.04,106.11,105.88,105.97,7200.0,102.4556,102.5232,102.301,102.3879,7200.0
2021-10-20 11:10:00,105.92,106.16,105.92,106.16,5200.0,102.3396,102.5715,102.3396,102.5715,5200.0
2021-10-20 11:20:00,106.24,106.25,106.17,106.17,10264.0,102.6488,102.6585,102.5812,102.5812,10264.0
2021-10-20 11:30:00,106.23,106.3,106.11,106.13,6412.0,102.6392,102.7068,102.5232,102.5425,6412.0
2021-10-20 11:40:00,106.17,106.22,106.07,106.21,17384.0,102.5812,102.6295,102.4846,102.6198,17384.0
2021-10-20 11:50:00,106.13,106.19,106.12,106.14,6240.0,102.5425,102.6005,102.5329,102.5522,6240.0
2021-10-20 12:00:00,106.16,106.28,106.16,106.16,11216.0,102.5715,102.6875,102.5715,102.5715,11216.0
2021-10-20 12:10:00,106.23,106.23,106.13,106.13,2800.0,102.6392,102.6392,102.5425,102.5425,2800.0
2021-10-20 12:20:00,106.11,106.16,106.08,106.13,7600.0,102.5232,102.5715,102.4942,102.5425,7600.0
2021-10-20 12:30:00,106.18,106.18,106.17,106.17,800.0,102.5908,102.5908,102.5812,102.5812,800.0
2021-10-20 12:40:00,106.27,106.39,106.17,106.38,84772.0,102.6778,102.7938,102.5812,102.7841,84772.0
2021-10-20 12:50:00,106.46,106.53,106.45,106.45,13600.0,102.8614,102.929,102.8517,102.8517,13600.0
2021-10-20 13:00:00,106.35,106.35,106.21,106.24,30836.0,102.7551,102.7551,102.6198,102.6488,30836.0
2021-10-20 13:10:00,106.27,106.28,106.17,106.17,2800.0,102.6778,102.6875,102.5812,102.5812,2800.0
2021-10-20 13:20:00,105.94,106.08,105.84,106.04,6000.0,102.359,102.4942,102.2623,102.4556,6000.0
2021-10-20 13:30:00,106.05,106.08,105.97,106.06,5600.0,102.4652,102.4942,102.3879,102.4749,5600.0
2021-10-20 13:40:00,106.04,106.08,106.02,106.05,3680.0,102.4556,102.4942,102.4363,102.4652,3680.0
2021-10-20 13:50:00,106.11,106.11,105.97,105.97,7200.0,102.5232,102.5232,102.3879,102.3879,7200.0
2021-10-20 14:00:00,105.98,106.04,105.91,106.02,15712.0,102.3976,102.4556,102.33,102.4363,15712.0
2021-10-20 14:10:00,106.01,106.01,105.85,105.86,11600.0,102.4266,102.4266,102.272,102.2817,11600.0
2021-10-20 14:20:00,105.89,105.93,105.89,105.93,4400.0,102.3107,102.3493,102.3107,102.3493,4400.0
2021-10-20 14:30:00,105.92,105.92,105.89,105.89,4400.0,102.3396,102.3396,102.3107,102.3107,4400.0
2021-10-20 14:40:00,105.89,105.89,105.79,105.79,3840.0,102.3107,102.3107,102.214,102.214,3840.0
2021-10-20 14:50:00,105.82,105.84,105.79,105.8,8000.0,102.243,102.2623,102.214,102.2237,8000.0
2021-10-20 15:00:00,105.81,105.85,105.77,105.81,12800.0,102.2334,102.272,102.1947,102.2334,12800.0
2021-10-20 15:10:00,105.82,105.83,105.7,105.7,17060.0,102.243,102.2527,102.1271,102.1271,17060.0
2021-10-20 15:20:00,105.72,105.82,105.72,105.77,18596.0,102.1464,102.243,102.1464,102.1947,18596.0
2021-10-20 15:30:00,105.77,105.83,105.73,105.75,33384.0,102.1947,102.2527,102.1561,102.1754,33384.0
2021-10-20 15:40:00,105.76,105.98,105.76,105.89,21080.0,102.185,102.3976,102.185,102.3107,21080.0
2021-10-20 15:50:00,105.88,105.98,105.83,105.98,82408.0,102.301,102.3976,102.2527,102.3976,82408.0
2021-10-21 09:30:00,105.94,105.94,105.71,105.71,14832.0,102.359,102.359,102.1367,102.1367,14832.0
2021-10-21 09:40:00,105.49,105.74,105.43,105.69,24828.0,101.9242,102.1657,101.8662,102.1174,24828.0
2021-10-21 09:50:00,105.76,105.83,105.57,105.61,11048.0,102.185,102.2527,102.0015,102.0401,11048.0
2021-10-21 10:00:00,105.72,105.81,105.57,105.76,22560.0,102.1464,102.2334,102.0015,102.185,22560.0
2021-10-21 10:10:00,105.74,105.76,105.54,105.64,25120.0,102.1657,102.185,101.9725,102.0691,25120.0
2021-10-21 10:20:00,105.65,105.72,105.58,105.64,8824.0,102.0788,102.1464,102.0111,102.0691,8824.0
2021-10-21 10:30:00,105.61,105.78,105.61,105.68,8800.0,102.0401,102.2044,102.0401,102.1078,8800.0
2021-10-21 10:40:00,105.67,105.83,105.67,105.73,9256.0,102.0981,102.2527,102.0981,102.1561,9256.0
2021-10-21 10:50:00,105.8,105.91,105.64,105.88,6668.0,102.2237,102.33,102.0691,102.301,6668.0
2021-10-21 11:00:00,105.92,105.97,105.83,105.9,5952.0,102.3396,102.3879,102.2527,102.3203,5952.0
2021-10-21 11:10:00,105.95,106.01,105.92,105.94,5360.0,102.3686,102.4266,102.3396,102.359,5360.0
2021-10-21 11:20:00,106.0,106.2,106.0,106.11,3772.0,102.4169,102.6102,102.4169,102.5232,3772.0
2021-10-21 11:30:00,106.25,106.25,106.13,106.13,1228.0,102.6585,102.6585,102.5425,102.5425,1228.0
2021-10-21 11:40:00,106.13,106.22,106.13,106.17,2800.0,102.5425,102.6295,102.5425,102.5812,2800.0
2021-10-21 11:50:00,106.31,106.36,106.27,106.28,5520.0,102.7165,102.7648,102.6778,102.6875,5520.0
2021-10-21 12:00:00,106.27,106.37,106.27,106.36,1200.0,102.6778,102.7744,102.6778,102.7648,1200.0
2021-10-21 12:10:00,106.32,106.43,106.32,106.32,8280.0,102.7261,102.8324,102.7261,102.7261,8280.0
2021-10-21 12:20:00,106.35,106.39,106.32,106.39,1652.0,102.7551,102.7938,102.7261,102.7938,1652.0
2021-10-21 12:30:00,106.38,106.38,106.22,106.33,4772.0,102.7841,102.7841,102.6295,102.7358,4772.0
2021-10-21 12:40:00,106.38,106.41,106.35,106.35,7280.0,102.7841,102.8131,102.7551,102.7551,7280.0
2021-10-21 12:50:00,106.31,106.31,106.16,106.21,3200.0,102.7165,102.7165,102.5715,102.6198,3200.0
2021-10-21 13:00:00,106.19,106.21,106.15,106.15,5156.0,102.6005,102.6198,102.5619,102.5619,5156.0
2021-10-21 13:10:00,106.12,106.2,106.1,106.16,8284.0,102.5329,102.6102,102.5136,102.5715,8284.0
2021-10-21 13:20:00,106.2,106.3,106.2,106.28,10672.0,102.6102,102.7068,102.6102,102.6875,10672.0
2021-10-21 13:30:00,106.29,106.41,106.29,106.38,5344.0,102.6971,102.8131,102.6971,102.7841,5344.0
2021-10-21 13:40:00,106.38,106.41,106.29,106.29,13968.0,102.7841,102.8131,102.6971,102.6971,13968.0
2021-10-21 13:50:00,106.27,106.4,106.27,106.4,5744.0,102.6778,102.8034,102.6778,102.8034,5744.0
2021-10-21 14:00:00,106.41,106.47,106.39,106.45,13672.0,102.8131,102.871,102.7938,102.8517,13672.0
2021-10-21 14:10:00,106.46,106.61,106.42,106.57,6400.0,102.8614,103.0063,102.8227,102.9677,6400.0
2021-10-21 14:20:00,106.56,106.58,106.47,106.47,5124.0,102.958,102.9773,102.871,102.871,5124.0
2021-10-21 14:30:00,106.46,106.48,106.42,106.42,8640.0,102.8614,102.8807,102.8227,102.8227,8640.0
2021-10-21 14:40:00,106.41,106.44,106.38,106.43,5572.0,102.8131,102.8421,102.7841,102.8324,5572.0
2021-10-21 14:50:00,106.44,106.44,106.31,106.31,11408.0,102.8421,102.8421,102.7165,102.7165,11408.0
2021-10-21 15:00:00,106.33,106.45,106.31,106.4,30816.0,102.7358,102.8517,102.7165,102.8034,30816.0
2021-10-21 15:10:00,106.34,106.45,106.3,106.3,27528.0,102.7454,102.8517,102.7068,102.7068,27528.0
2021-10-21 15:20:00,106.25,106.3,106.22,106.22,24068.0,102.6585,102.7068,102.6295,102.6295,24068.0
2021-10-21 15:30:00,106.26,106.27,106.19,106.21,12000.0,102.6681,102.6778,102.6005,102.6198,12000.0
2021-10-21 15:40:00,106.24,106.25,106.09,106.11,24952.0,102.6488,102.6585,102.5039,102.5232,24952.0
2021-10-21 15:50:00,106.1,106.19,106.08,106.14,106944.0,102.5136,102.6005,102.4942,102.5522,106944.0
2021-10-22 09:30:00,106.6,106.8,106.56,106.68,20464.0,102.9967,103.1899,102.958,103.0739,20464.0
2021-10-22 09:40:00,106.75,106.9,106.53,106.64,24076.0,103.1416,103.2865,102.929,103.0353,24076.0
2021-10-22 09:50:00,106.52,106.83,106.52,106.72,7304.0,102.9194,103.2189,102.9194,103.1126,7304.0
2021-10-22 10:00:00,106.71,106.83,106.69,106.83,4400.0,103.1029,103.2189,103.0836,103.2189,4400.0
2021-10-22 10:10:00,106.81,106.97,106.76,106.82,7792.0,103.1996,103.3541,103.1512,103.2092,7792.0
2021-10-22 10:20:00,106.87,106.92,106.8,106.92,4400.0,103.2575,103.3058,103.1899,103.3058,4400.0
2021-10-22 10:30:00,106.8,106.89,106.78,106.89,5908.0,103.1899,103.2769,103.1706,103.2769,5908.0
2021-10-22 10:40:00,106.77,107.04,106.77,107.04,11164.0,103.1609,103.4218,103.1609,103.4218,11164.0
2021-10-22 10:50:00,106.99,107.06,106.74,106.74,8600.0,103.3735,103.4411,103.1319,103.1319,8600.0
2021-10-22 11:00:00,106.83,107.0,106.78,107.0,4800.0,103.2189,103.3831,103.1706,103.3831,4800.0
2021-10-22 11:10:00,106.92,106.92,106.72,106.73,9612.0,103.3058,103.3058,103.1126,103.1223,9612.0
2021-10-22 11:20:00,106.61,106.65,106.57,106.57,2000.0,103.0063,103.045,102.9677,102.9677,2000.0
2021-10-22 11:30:00,106.58,106.63,106.52,106.6,5200.0,102.9773,103.0256,102.9194,102.9967,5200.0
2021-10-22 11:40:00,106.62,106.77,106.57,106.58,6332.0,103.016,103.1609,102.9677,102.9773,6332.0
2021-10-22 11:50:00,106.7,106.7,106.7,106.7,1200.0,103.0933,103.0933,103.0933,103.0933,1200.0
2021-10-22 12:00:00,106.64,106.93,106.61,106.93,9600.0,103.0353,103.3155,103.0063,103.3155,9600.0
2021-10-22 12:10:00,106.87,107.04,106.73,107.01,12756.0,103.2575,103.4218,103.1223,103.3928,12756.0
2021-10-22 12:20:00,106.97,107.0,106.92,106.98,4428.0,103.3541,103.3831,103.3058,103.3638,4428.0
2021-10-22 12:30:00,107.02,107.06,107.0,107.06,5492.0,103.4025,103.4411,103.3831,103.4411,5492.0
2021-10-22 12:40:00,107.05,107.11,107.01,107.04,19920.0,103.4314,103.4894,103.3928,103.4218,19920.0
2021-10-22 12:50:00,107.09,107.1,107.05,107.07,6608.0,103.4701,103.4798,103.4314,103.4508,6608.0
2021-10-22 13:00:00,107.04,107.04,106.97,107.02,6572.0,103.4218,103.4218,103.3541,103.4025,6572.0
2021-10-22 13:10:00,106.97,106.99,106.79,106.98,10800.0,103.3541,103.3735,103.1802,103.3638,10800.0
2021-10-22 13:20:00,106.98,107.02,106.96,107.0,6320.0,103.3638,103.4025,103.3445,103.3831,6320.0
2021-10-22 13:30:00,107.0,107.04,106.92,106.97,15612.0,103.3831,103.4218,103.3058,103.3541,15612.0
2021-10-22 13:40:00,107.04,107.05,106.86,106.86,45772.0,103.4218,103.4314,103.2479,103.2479,45772.0
2021-10-22 13:50:00,106.88,107.02,106.86,106.86,21332.0,103.2672,103.4025,103.2479,103.2479,21332.0
2021-10-22 14:00:00,106.78,106.98,106.73,106.89,27132.0,103.1706,103.3638,103.1223,103.2769,27132.0
2021-10-22 14:10:00,106.89,107.01,106.83,106.94,38652.0,103.2769,103.3928,103.2189,103.3252,38652.0
2021-10-22 14:20:00,106.95,107.04,106.91,107.04,19880.0,103.3348,103.4218,103.2962,103.4218,19880.0
2021-10-22 14:30:00,107.1,107.24,107.1,107.13,8672.0,103.4798,103.615,103.4798,103.5087,8672.0
2021-10-22 14:40:00,107.19,107.19,107.11,107.14,4476.0,103.5667,103.5667,103.4894,103.5184,4476.0
2021-10-22 14:50:00,107.17,107.17,107.0,107.0,1784.0,103.5474,103.5474,103.3831,103.3831,1784.0
2021-10-22 15:00:00,106.96,107.07,106.81,107.05,12032.0,103.3445,103.4508,103.1996,103.4314,12032.0
2021-10-22 15:10:00,107.04,107.05,106.94,106.94,7660.0,103.4218,103.4314,103.3252,103.3252,7660.0
2021-10-22 15:20:00,106.92,106.97,106.73,106.79,8008.0,103.3058,103.3541,103.1223,103.1802,8008.0
2021-10-22 15:30:00,106.81,107.05,106.76,106.76,15652.0,103.1996,103.4314,103.1512,103.1512,15652.0
2021-10-22 15:40:00,106.75,106.82,106.67,106.68,24632.0,103.1416,103.2092,103.0643,103.0739,24632.0
2021-10-22 15:50:00,106.7,106.85,106.68,106.74,50124.0,103.0933,103.2382,103.0739,103.1319,50124.0
2021-10-25 09:30:00,106.6,106.64,106.2,106.2,23084.0,102.9967,103.0353,102.6102,102.6102,23084.0
2021-10-25 09:40:00,106.35,106.7,106.32,106.69,6556.0,102.7551,103.0933,102.7261,103.0836,6556.0
2021-10-25 09:50:00,106.64,106.86,106.64,106.79,14304.0,103.0353,103.2479,103.0353,103.1802,14304.0
2021-10-25 10:00:00,106.79,107.1,106.79,106.91,7300.0,103.1802,103.4798,103.1802,103.2962,7300.0
2021-10-25 10:10:00,107.03,107.03,106.78,106.84,3800.0,103.4121,103.4121,103.1706,103.2285,3800.0
2021-10-25 10:20:00,106.95,106.95,106.77,106.81,3268.0,103.3348,103.3348,103.1609,103.1996,3268.0
2021-10-25 10:30:00,106.76,107.0,106.76,106.92,8400.0,103.1512,103.3831,103.1512,103.3058,8400.0
2021-10-25 10:40:00,107.0,107.06,106.98,106.99,6800.0,103.3831,103.4411,103.3638,103.3735,6800.0
2021-10-25 10:50:00,107.04,107.04,106.97,106.97,2960.0,103.4218,103.4218,103.3541,103.3541,2960.0
2021-10-25 11:00:00,106.92,107.13,106.9,107.13,9204.0,103.3058,103.5087,103.2865,103.5087,9204.0
2021-10-25 11:10:00,107.0,107.08,107.0,107.03,3600.0,103.3831,103.4604,103.3831,103.4121,3600.0
2021-10-25 11:20:00,107.01,107.01,106.94,107.0,7640.0,103.3928,103.3928,103.3252,103.3831,7640.0
2021-10-25 11:30:00,107.0,107.08,106.98,107.08,6400.0,103.3831,103.4604,103.3638,103.4604,6400.0
2021-10-25 11:40:00,107.05,107.11,106.96,106.97,7216.0,103.4314,103.4894,103.3445,103.3541,7216.0
2021-10-25 11:50:00,106.94,107.05,106.94,107.0,3200.0,103.3252,103.4314,103.3252,103.3831,3200.0
2021-10-25 12:00:00,106.97,107.21,106.96,107.21,10368.0,103.3541,103.586,103.3445,103.586,10368.0
2021-10-25 12:10:00,107.23,107.23,107.1,107.1,4800.0,103.6054,103.6054,103.4798,103.4798,4800.0
2021-10-25 12:20:00,107.13,107.16,107.08,107.16,1600.0,103.5087,103.5377,103.4604,103.5377,1600.0
2021-10-25 12:30:00,107.13,107.13,107.02,107.02,4800.0,103.5087,103.5087,103.4025,103.4025,4800.0
2021-10-25 12:40:00,106.96,107.01,106.96,107.01,1216.0,103.3445,103.3928,103.3445,103.3928,1216.0
2021-10-25 12:50:00,107.04,107.08,106.98,107.05,3200.0,103.4218,103.4604,103.3638,103.4314,3200.0
2021-10-25 13:00:00,107.11,107.27,107.09,107.27,3600.0,103.4894,103.644,103.4701,103.644,3600.0
2021-10-25 13:10:00,107.23,107.23,107.21,107.21,800.0,103.6054,103.6054,103.586,103.586,800.0
2021-10-25 13:20:00,107.21,107.23,107.17,107.23,2400.0,103.586,103.6054,103.5474,103.6054,2400.0
2021-10-25 13:30:00,107.25,107.32,107.22,107.22,5196.0,103.6247,103.6923,103.5957,103.5957,5196.0
2021-10-25 13:40:00,107.23,107.23,107.12,107.14,6400.0,103.6054,103.6054,103.4991,103.5184,6400.0
2021-10-25 13:50:00,107.16,107.2,107.15,107.19,6800.0,103.5377,103.5764,103.5281,103.5667,6800.0
2021-10-25 14:00:00,107.16,107.21,107.11,107.11,8460.0,103.5377,103.586,103.4894,103.4894,8460.0
2021-10-25 14:10:00,107.1,107.13,107.0,107.13,3600.0,103.4798,103.5087,103.3831,103.5087,3600.0
2021-10-25 14:20:00,107.19,107.2,107.11,107.17,10380.0,103.5667,103.5764,103.4894,103.5474,10380.0
2021-10-25 14:30:00,107.14,107.19,107.11,107.14,4820.0,103.5184,103.5667,103.4894,103.5184,4820.0
2021-10-25 14:40:00,107.18,107.34,107.18,107.32,13032.0,103.557,103.7116,103.557,103.6923,13032.0
2021-10-25 14:50:00,107.33,107.43,107.33,107.4,11068.0,103.702,103.7986,103.702,103.7696,11068.0
2021-10-25 15:00:00,107.38,107.52,107.37,107.43,26412.0,103.7503,103.8856,103.7406,103.7986,26412.0
2021-10-25 15:10:00,107.44,107.44,107.29,107.29,4520.0,103.8083,103.8083,103.6633,103.6633,4520.0
2021-10-25 15:20:00,107.28,107.28,107.22,107.24,3108.0,103.6537,103.6537,103.5957,103.615,3108.0
2021-10-25 15:30:00,107.31,107.32,107.24,107.29,6800.0,103.6827,103.6923,103.615,103.6633,6800.0
2021-10-25 15:40:00,107.33,107.33,107.25,107.25,5800.0,103.702,103.702,103.6247,103.6247,5800.0
2021-10-25 15:50:00,107.28,107.28,106.99,107.14,49300.0,103.6537,103.6537,103.3735,103.5184,49300.0
2021-10-26 09:30:00,107.55,107.55,107.17,107.52,15848.0,103.9145,103.9145,103.5474,103.8856,15848.0
2021-10-26 09:40:00,107.49,107.5,107.35,107.47,6820.0,103.8566,103.8662,103.7213,103.8372,6820.0
2021-10-26 09:50:00,107.37,107.6,107.04,107.37,10200.0,103.7406,103.9629,103.4218,103.7406,10200.0
2021-10-26 10:00:00,107.35,107.64,107.27,107.62,2400.0,103.7213,104.0015,103.644,103.9822,2400.0
2021-10-26 10:10:00,107.63,107.7,107.59,107.59,6344.0,103.9918,104.0595,103.9532,103.9532,6344.0
2021-10-26 10:20:00,107.63,107.74,107.55,107.74,5600.0,103.9918,104.0981,103.9145,104.0981,5600.0
2021-10-26 10:30:00,107.69,107.69,107.62,107.65,4444.0,104.0498,104.0498,103.9822,104.0112,4444.0
2021-10-26 10:40:00,107.66,107.67,107.53,107.6,8300.0,104.0208,104.0305,103.8952,103.9629,8300.0
2021-10-26 10:50:00,107.65,107.81,107.65,107.76,4044.0,104.0112,104.1658,104.0112,104.1174,4044.0
2021-10-26 11:00:00,107.8,108.21,107.78,108.13,31924.0,104.1561,104.5522,104.1368,104.4749,31924.0
2021-10-26 11:10:00,108.08,108.08,107.76,107.85,24216.0,104.4266,104.4266,104.1174,104.2044,24216.0
2021-10-26 11:20:00,107.88,107.88,107.83,107.84,3340.0,104.2334,104.2334,104.1851,104.1947,3340.0
2021-10-26 11:30:00,107.99,108.06,107.81,107.98,4220.0,104.3397,104.4073,104.1658,104.33,4220.0
2021-10-26 11:40:00,108.04,108.04,107.96,107.99,2000.0,104.388,104.388,104.3107,104.3397,2000.0
2021-10-26 11:50:00,107.96,107.96,107.85,107.85,1200.0,104.3107,104.3107,104.2044,104.2044,1200.0
2021-10-26 12:00:00,107.7,107.7,107.63,107.69,7340.0,104.0595,104.0595,103.9918,104.0498,7340.0
2021-10-26 12:10:00,107.68,107.78,107.68,107.74,3988.0,104.0401,104.1368,104.0401,104.0981,3988.0
2021-10-26 12:20:00,107.78,107.86,107.78,107.86,1600.0,104.1368,104.2141,104.1368,104.2141,1600.0
2021-10-26 12:30:00,107.66,107.72,107.62,107.71,3600.0,104.0208,104.0788,103.9822,104.0691,3600.0
2021-10-26 12:40:00,107.71,107.82,107.71,107.79,2800.0,104.0691,104.1754,104.0691,104.1464,2800.0
2021-10-26 12:50:00,107.74,107.93,107.74,107.93,2800.0,104.0981,104.2817,104.0981,104.2817,2800.0
2021-10-26 13:00:00,107.95,107.99,107.83,107.83,4400.0,104.301,104.3397,104.1851,104.1851,4400.0
2021-10-26 13:10:00,107.8,107.8,107.73,107.79,3600.0,104.1561,104.1561,104.0885,104.1464,3600.0
2021-10-26 13:20:00,107.78,107.78,107.74,107.74,800.0,104.1368,104.1368,104.0981,104.0981,800.0
2021-10-26 13:30:00,107.78,107.94,107.78,107.89,3320.0,104.1368,104.2914,104.1368,104.243,3320.0
2021-10-26 13:40:00,107.83,107.85,107.79,107.85,2400.0,104.1851,104.2044,104.1464,104.2044,2400.0
2021-10-26 13:50:00,107.83,107.83,107.83,107.83,2000.0,104.1851,104.1851,104.1851,104.1851,2000.0
2021-10-26 14:00:00,107.95,107.95,107.89,107.89,2000.0,104.301,104.301,104.243,104.243,2000.0
2021-10-26 14:10:00,107.85,107.85,107.85,107.85,400.0,104.2044,104.2044,104.2044,104.2044,400.0
2021-10-26 14:20:00,107.87,107.9,107.87,107.9,3200.0,104.2237,104.2527,104.2237,104.2527,3200.0
2021-10-26 14:30:00,107.93,107.97,107.82,107.83,4188.0,104.2817,104.3203,104.1754,104.1851,4188.0
2021-10-26 14:40:00,107.85,107.88,107.8,107.88,3200.0,104.2044,104.2334,104.1561,104.2334,3200.0
2021-10-26 14:50:00,107.92,107.92,107.88,107.89,2800.0,104.272,104.272,104.2334,104.243,2800.0
2021-10-26 15:00:00,107.93,108.01,107.93,108.01,3600.0,104.2817,104.359,104.2817,104.359,3600.0
2021-10-26 15:10:00,108.0,108.06,107.99,108.04,5204.0,104.3493,104.4073,104.3397,104.388,5204.0
2021-10-26 15:20:00,108.0,108.0,107.85,107.88,43184.0,104.3493,104.3493,104.2044,104.2334,43184.0
2021-10-26 15:30:00,107.89,107.92,107.76,107.76,15216.0,104.243,104.272,104.1174,104.1174,15216.0
2021-10-26 15:40:00,107.79,108.02,107.78,107.89,10400.0,104.1464,104.3687,104.1368,104.243,10400.0
2021-10-26 15:50:00,107.85,107.9,107.34,107.56,161424.0,104.2044,104.2527,103.7116,103.9242,161424.0
2021-10-27 09:30:00,107.82,107.82,106.4,106.56,31876.0,104.1754,104.1754,102.8034,102.958,31876.0
2021-10-27 09:40:00,106.55,106.61,106.3,106.41,11600.0,102.9483,103.0063,102.7068,102.8131,11600.0
2021-10-27 09:50:00,106.28,106.41,106.17,106.41,4008.0,102.6875,102.8131,102.5812,102.8131,4008.0
2021-10-27 10:00:00,106.53,106.53,106.28,106.39,7428.0,102.929,102.929,102.6875,102.7938,7428.0
2021-10-27 10:10:00,106.46,106.49,105.86,105.86,3600.0,102.8614,102.8904,102.2817,102.2817,3600.0
2021-10-27 10:20:00,105.91,106.11,105.9,106.04,5600.0,102.33,102.5232,102.3203,102.4556,5600.0
2021-10-27 10:30:00,106.0,106.09,106.0,106.08,3200.0,102.4169,102.5039,102.4169,102.4942,3200.0
2021-10-27 10:40:00,105.94,105.96,105.8,105.96,2000.0,102.359,102.3783,102.2237,102.3783,2000.0
2021-10-27 10:50:00,106.07,106.16,105.97,106.12,5200.0,102.4846,102.5715,102.3879,102.5329,5200.0
2021-10-27 11:00:00,106.18,106.18,106.09,106.09,2492.0,102.5908,102.5908,102.5039,102.5039,2492.0
2021-10-27 11:10:00,106.15,106.48,106.12,106.48,4000.0,102.5619,102.8807,102.5329,102.8807,4000.0
2021-10-27 11:20:00,106.46,106.49,106.41,106.41,2276.0,102.8614,102.8904,102.8131,102.8131,2276.0
2021-10-27 11:30:00,106.53,106.61,106.49,106.61,5528.0,102.929,103.0063,102.8904,103.0063,5528.0
2021-10-27 11:40:00,106.63,106.68,106.54,106.56,7792.0,103.0256,103.0739,102.9387,102.958,7792.0
2021-10-27 11:50:00,106.53,106.53,106.3,106.3,8860.0,102.929,102.929,102.7068,102.7068,8860.0
2021-10-27 12:00:00,106.33,106.39,106.29,106.39,4888.0,102.7358,102.7938,102.6971,102.7938,4888.0
2021-10-27 12:10:00,106.38,106.49,106.38,106.49,6436.0,102.7841,102.8904,102.7841,102.8904,6436.0
2021-10-27 12:20:00,106.48,106.48,106.47,106.47,800.0,102.8807,102.8807,102.871,102.871,800.0
2021-10-27 12:30:00,106.52,106.54,106.43,106.43,4000.0,102.9194,102.9387,102.8324,102.8324,4000.0
2021-10-27 12:40:00,106.49,106.49,106.36,106.36,1600.0,102.8904,102.8904,102.7648,102.7648,1600.0
2021-10-27 12:50:00,106.36,106.41,106.36,106.4,2076.0,102.7648,102.8131,102.7648,102.8034,2076.0
2021-10-27 13:00:00,106.42,106.42,106.33,106.41,1600.0,102.8227,102.8227,102.7358,102.8131,1600.0
2021-10-27 13:10:00,106.36,106.45,106.36,106.44,2400.0,102.7648,102.8517,102.7648,102.8421,2400.0
2021-10-27 13:20:00,106.47,106.47,106.47,106.47,400.0,102.871,102.871,102.871,102.871,400.0
2021-10-27 13:30:00,106.5,106.6,106.5,106.52,7292.0,102.9,102.9967,102.9,102.9194,7292.0
2021-10-27 13:40:00,106.53,106.55,106.52,106.55,812.0,102.929,102.9483,102.9194,102.9483,812.0
2021-10-27 13:50:00,106.53,106.81,106.52,106.81,7600.0,102.929,103.1996,102.9194,103.1996,7600.0
2021-10-27 14:00:00,106.73,106.73,106.64,106.66,3668.0,103.1223,103.1223,103.0353,103.0546,3668.0
2021-10-27 14:10:00,106.66,106.74,106.65,106.73,3600.0,103.0546,103.1319,103.045,103.1223,3600.0
2021-10-27 14:20:00,106.65,106.65,106.49,106.49,2576.0,103.045,103.045,102.8904,102.8904,2576.0
2021-10-27 14:30:00,106.41,106.41,106.16,106.25,25508.0,102.8131,102.8131,102.5715,102.6585,25508.0
2021-10-27 14:40:00,106.17,106.17,106.15,106.15,4000.0,102.5812,102.5812,102.5619,102.5619,4000.0
2021-10-27 14:50:00,106.15,106.15,106.07,106.07,6092.0,102.5619,102.5619,102.4846,102.4846,6092.0
2021-10-27 15:00:00,106.02,106.11,106.02,106.06,5600.0,102.4363,102.5232,102.4363,102.4749,5600.0
2021-10-27 15:10:00,105.98,105.98,105.81,105.86,15200.0,102.3976,102.3976,102.2334,102.2817,15200.0
2021-10-27 15:20:00,105.86,106.14,105.84,106.14,10880.0,102.2817,102.5522,102.2623,102.5522,10880.0
2021-10-27 15:30:00,106.11,106.23,106.04,106.2,13600.0,102.5232,102.6392,102.4556,102.6102,13600.0
2021-10-27 15:40:00,106.21,106.21,105.89,105.89,18416.0,102.6198,102.6198,102.3107,102.3107,18416.0
2021-10-27 15:50:00,105.89,105.9,105.67,105.67,42884.0,102.3107,102.3203,102.0981,102.0981,42884.0
2021-10-28 09:30:00,105.88,106.61,105.75,105.97,17628.0,102.301,103.0063,102.1754,102.3879,17628.0
2021-10-28 09:40:00,106.11,106.58,106.08,106.48,7656.0,102.5232,102.9773,102.4942,102.8807,7656.0
2021-10-28 09:50:00,106.47,106.64,106.31,106.41,5208.0,102.871,103.0353,102.7165,102.8131,5208.0
2021-10-28 10:00:00,106.26,106.38,106.06,106.31,4172.0,102.6681,102.7841,102.4749,102.7165,4172.0
2021-10-28 10:10:00,106.26,106.26,105.85,106.16,15600.0,102.6681,102.6681,102.272,102.5715,15600.0
2021-10-28 10:20:00,106.17,106.34,106.11,106.11,6432.0,102.5812,102.7454,102.5232,102.5232,6432.0
2021-10-28 10:30:00,106.01,106.19,106.01,106.19,3660.0,102.4266,102.6005,102.4266,102.6005,3660.0
2021-10-28 10:40:00,106.17,106.26,106.13,106.23,5200.0,102.5812,102.6681,102.5425,102.6392,5200.0
2021-10-28 10:50:00,106.08,106.08,105.98,105.98,1200.0,102.4942,102.4942,102.3976,102.3976,1200.0
2021-10-28 11:00:00,105.97,105.99,105.7,105.86,10660.0,102.3879,102.4073,102.1271,102.2817,10660.0
2021-10-28 11:10:00,105.82,105.85,105.6,105.63,7364.0,102.243,102.272,102.0305,102.0594,7364.0
2021-10-28 11:20:00,105.67,105.7,105.53,105.56,9100.0,102.0981,102.1271,101.9628,101.9918,9100.0
2021-10-28 11:30:00,105.5,105.57,105.5,105.55,7444.0,101.9338,102.0015,101.9338,101.9821,7444.0
2021-10-28 11:40:00,105.61,105.67,105.47,105.47,10032.0,102.0401,102.0981,101.9048,101.9048,10032.0
2021-10-28 11:50:00,105.28,105.46,105.2,105.44,6000.0,101.7213,101.8952,101.644,101.8759,6000.0
2021-10-28 12:00:00,105.51,105.77,105.51,105.76,4400.0,101.9435,102.1947,101.9435,102.185,4400.0
2021-10-28 12:10:00,105.81,105.81,105.62,105.75,3600.0,102.2334,102.2334,102.0498,102.1754,3600.0
2021-10-28 12:20:00,105.73,105.77,105.54,105.67,8724.0,102.1561,102.1947,101.9725,102.0981,8724.0
2021-10-28 12:30:00,105.63,105.8,105.63,105.8,5400.0,102.0594,102.2237,102.0594,102.2237,5400.0
2021-10-28 12:40:00,105.86,105.86,105.78,105.83,3040.0,102.2817,102.2817,102.2044,102.2527,3040.0
2021-10-28 12:50:00,105.82,105.82,105.66,105.66,3936.0,102.243,102.243,102.0884,102.0884,3936.0
2021-10-28 13:00:00,105.75,105.82,105.75,105.81,2000.0,102.1754,102.243,102.1754,102.2334,2000.0
2021-10-28 13:10:00,105.81,105.81,105.7,105.7,4400.0,102.2334,102.2334,102.1271,102.1271,4400.0
2021-10-28 13:20:00,105.69,105.71,105.66,105.71,2000.0,102.1174,102.1367,102.0884,102.1367,2000.0
2021-10-28 13:30:00,105.7,105.81,105.69,105.79,6400.0,102.1271,102.2334,102.1174,102.214,6400.0
2021-10-28 13:40:00,105.81,105.83,105.73,105.77,7512.0,102.2334,102.2527,102.1561,102.1947,7512.0
2021-10-28 13:50:00,105.77,105.8,105.68,105.68,3600.0,102.1947,102.2237,102.1078,102.1078,3600.0
2021-10-28 14:00:00,105.73,105.75,105.72,105.72,2800.0,102.1561,102.1754,102.1464,102.1464,2800.0
2021-10-28 14:10:00,105.74,105.75,105.65,105.75,7740.0,102.1657,102.1754,102.0788,102.1754,7740.0
2021-10-28 14:20:00,105.74,105.74,105.61,105.65,15020.0,102.1657,102.1657,102.0401,102.0788,15020.0
2021-10-28 14:30:00,105.67,105.68,105.61,105.61,2224.0,102.0981,102.1078,102.0401,102.0401,2224.0
2021-10-28 14:40:00,105.64,105.96,105.61,105.96,28372.0,102.0691,102.3783,102.0401,102.3783,28372.0
2021-10-28 14:50:00,105.94,106.01,105.94,106.01,1720.0,102.359,102.4266,102.359,102.4266,1720.0
2021-10-28 15:00:00,105.98,106.14,105.96,106.13,4000.0,102.3976,102.5522,102.3783,102.5425,4000.0
2021-10-28 15:10:00,106.11,106.11,106.03,106.06,4564.0,102.5232,102.5232,102.4459,102.4749,4564.0
2021-10-28 15:20:00,106.03,106.05,105.93,105.96,4800.0,102.4459,102.4652,102.3493,102.3783,4800.0
2021-10-28 15:30:00,105.92,106.23,105.89,106.17,12800.0,102.3396,102.6392,102.3107,102.5812,12800.0
2021-10-28 15:40:00,106.16,106.19,106.1,106.17,11524.0,102.5715,102.6005,102.5136,102.5812,11524.0
2021-10-28 15:50:00,106.26,106.58,106.26,106.45,63544.0,102.6681,102.9773,102.6681,102.8517,63544.0
2021-10-29 09:30:00,106.28,106.81,106.11,106.81,27164.0,102.6875,103.1996,102.5232,103.1996,27164.0
2021-10-29 09:40:00,106.58,106.88,106.56,106.67,6416.0,102.9773,103.2672,102.958,103.0643,6416.0
2021-10-29 09:50:00,106.66,107.13,106.47,106.67,6800.0,103.0546,103.5087,102.871,103.0643,6800.0
2021-10-29 10:00:00,106.85,107.17,106.84,107.01,5200.0,103.2382,103.5474,103.2285,103.3928,5200.0
2021-10-29 10:10:00,107.16,107.3,107.08,107.15,7948.0,103.5377,103.673,103.4604,103.5281,7948.0
2021-10-29 10:20:00,107.51,107.6,107.24,107.24,7112.0,103.8759,103.9629,103.615,103.615,7112.0
2021-10-29 10:30:00,107.21,107.3,107.13,107.25,7004.0,103.586,103.673,103.5087,103.6247,7004.0
2021-10-29 10:40:00,107.29,107.4,107.29,107.4,800.0,103.6633,103.7696,103.6633,103.7696,800.0
2021-10-29 10:50:00,107.48,107.64,107.45,107.56,11012.0,103.8469,104.0015,103.8179,103.9242,11012.0
2021-10-29 11:00:00,107.77,107.83,107.77,107.83,800.0,104.1271,104.1851,104.1271,104.1851,800.0
2021-10-29 11:10:00,107.88,107.88,107.73,107.73,14360.0,104.2334,104.2334,104.0885,104.0885,14360.0
2021-10-29 11:20:00,107.72,107.73,107.67,107.69,5580.0,104.0788,104.0885,104.0305,104.0498,5580.0
2021-10-29 11:30:00,107.72,107.72,107.64,107.64,1200.0,104.0788,104.0788,104.0015,104.0015,1200.0
2021-10-29 11:40:00,107.57,107.58,107.47,107.53,2676.0,103.9339,103.9435,103.8372,103.8952,2676.0
2021-10-29 11:50:00,107.64,107.64,107.61,107.61,2000.0,104.0015,104.0015,103.9725,103.9725,2000.0
2021-10-29 12:00:00,107.64,107.7,107.63,107.63,10000.0,104.0015,104.0595,103.9918,103.9918,10000.0
2021-10-29 12:10:00,107.66,107.67,107.58,107.58,5200.0,104.0208,104.0305,103.9435,103.9435,5200.0
2021-10-29 12:20:00,107.47,107.81,107.47,107.81,3200.0,103.8372,104.1658,103.8372,104.1658,3200.0
2021-10-29 12:30:00,107.79,107.86,107.78,107.86,2000.0,104.1464,104.2141,104.1368,104.2141,2000.0
2021-10-29 12:40:00,107.85,107.89,107.83,107.83,4000.0,104.2044,104.243,104.1851,104.1851,4000.0
2021-10-29 12:50:00,107.8,107.83,107.8,107.83,2888.0,104.1561,104.1851,104.1561,104.1851,2888.0
2021-10-29 13:00:00,107.81,107.88,107.81,107.84,3600.0,104.1658,104.2334,104.1658,104.1947,3600.0
2021-10-29 13:10:00,107.81,107.86,107.81,107.86,800.0,104.1658,104.2141,104.1658,104.2141,800.0
2021-10-29 13:20:00,107.87,107.92,107.82,107.92,8800.0,104.2237,104.272,104.1754,104.272,8800.0
2021-10-29 13:30:00,107.94,108.08,107.94,107.99,17444.0,104.2914,104.4266,104.2914,104.3397,17444.0
2021-10-29 13:40:00,107.94,108.03,107.94,108.0,9600.0,104.2914,104.3783,104.2914,104.3493,9600.0
2021-10-29 13:50:00,107.99,108.06,107.99,108.06,3600.0,104.3397,104.4073,104.3397,104.4073,3600.0
2021-10-29 14:00:00,108.04,108.05,107.98,108.01,2000.0,104.388,104.3976,104.33,104.359,2000.0
2021-10-29 14:10:00,108.05,108.07,107.94,107.95,8876.0,104.3976,104.417,104.2914,104.301,8876.0
2021-10-29 14:20:00,107.96,107.96,107.85,107.88,10344.0,104.3107,104.3107,104.2044,104.2334,10344.0
2021-10-29 14:30:00,107.91,107.91,107.86,107.91,2000.0,104.2624,104.2624,104.2141,104.2624,2000.0
2021-10-29 14:40:00,107.9,107.95,107.9,107.94,4000.0,104.2527,104.301,104.2527,104.2914,4000.0
2021-10-29 14:50:00,107.97,108.08,107.97,108.03,3200.0,104.3203,104.4266,104.3203,104.3783,3200.0
2021-10-29 15:00:00,107.99,108.08,107.99,108.06,5820.0,104.3397,104.4266,104.3397,104.4073,5820.0
2021-10-29 15:10:00,107.94,107.94,107.76,107.76,11200.0,104.2914,104.2914,104.1174,104.1174,11200.0
2021-10-29 15:20:00,107.87,107.91,107.77,107.86,4448.0,104.2237,104.2624,104.1271,104.2141,4448.0
2021-10-29 15:30:00,107.84,108.15,107.83,108.12,17320.0,104.1947,104.4943,104.1851,104.4653,17320.0
2021-10-29 15:40:00,108.18,108.3,108.07,108.28,12000.0,104.5232,104.6392,104.417,104.6199,12000.0
2021-10-29 15:50:00,108.28,109.08,108.0,108.31,298976.0,104.6199,105.3928,104.3493,104.6489,298976.0
2021-11-01 09:30:00,108.64,109.02,108.15,108.63,31704.0,104.9677,105.3349,104.4943,104.958,31704.0
2021-11-01 09:40:00,108.62,108.66,108.07,108.07,16916.0,104.9484,104.987,104.417,104.417,16916.0
2021-11-01 09:50:00,108.3,108.4,108.22,108.4,5128.0,104.6392,104.7358,104.5619,104.7358,5128.0
2021-11-01 10:00:00,108.29,108.37,108.08,108.18,8936.0,104.6295,104.7068,104.4266,104.5232,8936.0
2021-11-01 10:10:00,108.08,108.15,107.89,108.14,13516.0,104.4266,104.4943,104.243,104.4846,13516.0
2021-11-01 10:20:00,108.17,108.19,107.9,107.94,11996.0,104.5136,104.5329,104.2527,104.2914,11996.0
2021-11-01 10:30:00,107.88,107.99,107.8,107.96,6400.0,104.2334,104.3397,104.1561,104.3107,6400.0
2021-11-01 10:40:00,108.13,108.14,107.96,107.96,3200.0,104.4749,104.4846,104.3107,104.3107,3200.0
2021-11-01 10:50:00,108.05,108.21,108.02,108.02,2800.0,104.3976,104.5522,104.3687,104.3687,2800.0
2021-11-01 11:00:00,108.0,108.14,108.0,108.11,3200.0,104.3493,104.4846,104.3493,104.4556,3200.0
2021-11-01 11:10:00,107.99,108.02,107.86,107.86,9676.0,104.3397,104.3687,104.2141,104.2141,9676.0
2021-11-01 11:20:00,107.92,108.05,107.91,107.91,8000.0,104.272,104.3976,104.2624,104.2624,8000.0
2021-11-01 11:30:00,107.79,107.79,107.63,107.63,5640.0,104.1464,104.1464,103.9918,103.9918,5640.0
2021-11-01 11:40:00,107.67,107.69,107.67,107.67,2000.0,104.0305,104.0498,104.0305,104.0305,2000.0
2021-11-01 11:50:00,107.7,107.7,107.61,107.65,5304.0,104.0595,104.0595,103.9725,104.0112,5304.0
2021-11-01 12:00:00,107.68,107.74,107.57,107.74,8400.0,104.0401,104.0981,103.9339,104.0981,8400.0
2021-11-01 12:10:00,107.77,107.89,107.77,107.89,2000.0,104.1271,104.243,104.1271,104.243,2000.0
2021-11-01 12:20:00,107.91,107.91,107.91,107.91,440.0,104.2624,104.2624,104.2624,104.2624,440.0
2021-11-01 12:30:00,107.93,108.02,107.93,107.98,3768.0,104.2817,104.3687,104.2817,104.33,3768.0
2021-11-01 12:40:00,108.0,108.0,107.92,107.94,3600.0,104.3493,104.3493,104.272,104.2914,3600.0
2021-11-01 12:50:00,107.92,107.96,107.82,107.82,4680.0,104.272,104.3107,104.1754,104.1754,4680.0
2021-11-01 13:00:00,107.77,107.84,107.77,107.78,2400.0,104.1271,104.1947,104.1271,104.1368,2400.0
2021-11-01 13:10:00,107.84,107.86,107.82,107.82,2924.0,104.1947,104.2141,104.1754,104.1754,2924.0
2021-11-01 13:20:00,107.78,107.78,107.62,107.71,4000.0,104.1368,104.1368,103.9822,104.0691,4000.0
2021-11-01 13:30:00,107.67,107.7,107.62,107.62,3328.0,104.0305,104.0595,103.9822,103.9822,3328.0
2021-11-01 13:40:00,107.64,107.64,107.48,107.57,2540.0,104.0015,104.0015,103.8469,103.9339,2540.0
2021-11-01 13:50:00,107.54,107.62,107.54,107.62,6676.0,103.9049,103.9822,103.9049,103.9822,6676.0
2021-11-01 14:00:00,107.58,107.67,107.55,107.55,10680.0,103.9435,104.0305,103.9145,103.9145,10680.0
2021-11-01 14:10:00,107.53,107.54,107.39,107.41,5200.0,103.8952,103.9049,103.7599,103.7793,5200.0
2021-11-01 14:20:00,107.46,107.63,107.45,107.49,9520.0,103.8276,103.9918,103.8179,103.8566,9520.0
2021-11-01 14:30:00,107.53,107.64,107.52,107.63,28812.0,103.8952,104.0015,103.8856,103.9918,28812.0
2021-11-01 14:40:00,107.64,107.83,107.64,107.74,7176.0,104.0015,104.1851,104.0015,104.0981,7176.0
2021-11-01 14:50:00,107.79,107.81,107.73,107.74,5400.0,104.1464,104.1658,104.0885,104.0981,5400.0
2021-11-01 15:00:00,107.75,107.81,107.72,107.73,13200.0,104.1078,104.1658,104.0788,104.0885,13200.0
2021-11-01 15:10:00,107.75,107.82,107.75,107.8,2800.0,104.1078,104.1754,104.1078,104.1561,2800.0
2021-11-01 15:20:00,107.69,107.75,107.62,107.72,7600.0,104.0498,104.1078,103.9822,104.0788,7600.0
2021-11-01 15:30:00,107.69,107.76,107.66,107.67,11200.0,104.0498,104.1174,104.0208,104.0305,11200.0
2021-11-01 15:40:00,107.61,107.72,107.57,107.71,7288.0,103.9725,104.0788,103.9339,104.0691,7288.0
2021-11-01 15:50:00,107.7,107.75,107.56,107.61,45504.0,104.0595,104.1078,103.9242,103.9725,45504.0
2021-11-02 09:30:00,108.36,108.5,107.41,107.41,29672.0,104.6972,104.8324,103.7793,103.7793,29672.0
2021-11-02 09:40:00,107.53,107.73,107.15,107.66,8496.0,103.8952,104.0885,103.5281,104.0208,8496.0
2021-11-02 09:50:00,107.76,107.78,107.76,107.78,800.0,104.1174,104.1368,104.1174,104.1368,800.0
2021-11-02 10:00:00,107.71,107.89,107.66,107.75,7720.0,104.0691,104.243,104.0208,104.1078,7720.0
2021-11-02 10:10:00,107.67,107.73,107.57,107.57,4104.0,104.0305,104.0885,103.9339,103.9339,4104.0
2021-11-02 10:20:00,107.57,107.66,107.57,107.62,5564.0,103.9339,104.0208,103.9339,103.9822,5564.0
2021-11-02 10:30:00,107.59,107.71,107.58,107.71,6028.0,103.9532,104.0691,103.9435,104.0691,6028.0
2021-11-02 10:40:00,107.81,108.16,107.79,108.16,3484.0,104.1658,104.5039,104.1464,104.5039,3484.0
2021-11-02 10:50:00,108.07,108.15,107.93,108.15,7260.0,104.417,104.4943,104.2817,104.4943,7260.0
2021-11-02 11:00:00,108.2,108.28,108.08,108.08,28328.0,104.5426,104.6199,104.4266,104.4266,28328.0
2021-11-02 11:10:00,107.95,107.95,107.87,107.91,10248.0,104.301,104.301,104.2237,104.2624,10248.0
2021-11-02 11:20:00,107.94,108.04,107.86,108.04,21144.0,104.2914,104.388,104.2141,104.388,21144.0
2021-11-02 11:30:00,108.06,108.14,107.98,108.14,1688.0,104.4073,104.4846,104.33,104.4846,1688.0
2021-11-02 11:40:00,108.2,108.41,108.2,108.31,5812.0,104.5426,104.7455,104.5426,104.6489,5812.0
2021-11-02 11:50:00,108.26,108.26,108.17,108.17,4508.0,104.6005,104.6005,104.5136,104.5136,4508.0
2021-11-02 12:00:00,108.21,108.21,108.09,108.11,6656.0,104.5522,104.5522,104.4363,104.4556,6656.0
2021-11-02 12:10:00,108.14,108.43,108.11,108.38,18828.0,104.4846,104.7648,104.4556,104.7165,18828.0
2021-11-02 12:20:00,108.4,108.55,108.33,108.55,4396.0,104.7358,104.8807,104.6682,104.8807,4396.0
2021-11-02 12:30:00,108.46,108.53,108.46,108.53,1200.0,104.7938,104.8614,104.7938,104.8614,1200.0
2021-11-02 12:40:00,108.6,108.61,108.53,108.61,3944.0,104.929,104.9387,104.8614,104.9387,3944.0
2021-11-02 12:50:00,108.65,108.73,108.65,108.7,7068.0,104.9774,105.0547,104.9774,105.0257,7068.0
2021-11-02 13:00:00,108.64,108.65,108.63,108.63,4880.0,104.9677,104.9774,104.958,104.958,4880.0
2021-11-02 13:10:00,108.66,108.71,108.61,108.63,5468.0,104.987,105.0353,104.9387,104.958,5468.0
2021-11-02 13:20:00,108.65,108.72,108.65,108.72,4960.0,104.9774,105.045,104.9774,105.045,4960.0
2021-11-02 13:30:00,108.68,108.69,108.58,108.65,19284.0,105.0063,105.016,104.9097,104.9774,19284.0
2021-11-02 13:40:00,108.66,108.89,108.65,108.89,8212.0,104.987,105.2092,104.9774,105.2092,8212.0
2021-11-02 13:50:00,108.93,108.95,108.93,108.95,1200.0,105.2479,105.2672,105.2479,105.2672,1200.0
2021-11-02 14:00:00,108.93,108.95,108.92,108.95,3600.0,105.2479,105.2672,105.2382,105.2672,3600.0
2021-11-02 14:10:00,108.93,108.93,108.74,108.79,7200.0,105.2479,105.2479,105.0643,105.1126,7200.0
2021-11-02 14:20:00,108.88,108.92,108.88,108.88,3424.0,105.1996,105.2382,105.1996,105.1996,3424.0
2021-11-02 14:30:00,108.92,108.96,108.85,108.85,4640.0,105.2382,105.2769,105.1706,105.1706,4640.0
2021-11-02 14:40:00,108.85,108.92,108.85,108.85,3200.0,105.1706,105.2382,105.1706,105.1706,3200.0
2021-11-02 14:50:00,108.84,108.89,108.82,108.89,6588.0,105.1609,105.2092,105.1416,105.2092,6588.0
2021-11-02 15:00:00,108.84,108.87,108.8,108.81,4920.0,105.1609,105.1899,105.1223,105.1319,4920.0
2021-11-02 15:10:00,108.8,108.8,108.7,108.7,4416.0,105.1223,105.1223,105.0257,105.0257,4416.0
2021-11-02 15:20:00,108.59,108.63,108.51,108.63,7720.0,104.9194,104.958,104.8421,104.958,7720.0
2021-11-02 15:30:00,108.61,108.61,108.49,108.51,10808.0,104.9387,104.9387,104.8228,104.8421,10808.0
2021-11-02 15:40:00,108.53,108.79,108.5,108.78,12808.0,104.8614,105.1126,104.8324,105.103,12808.0
2021-11-02 15:50:00,108.78,108.85,108.68,108.83,53944.0,105.103,105.1706,105.0063,105.1513,53944.0
2021-11-03 09:30:00,108.83,109.31,108.23,108.23,19952.0,105.1513,105.615,104.5716,104.5716,19952.0
2021-11-03 09:40:00,108.18,108.31,108.15,108.27,4244.0,104.5232,104.6489,104.4943,104.6102,4244.0
2021-11-03 09:50:00,108.11,108.18,108.09,108.18,1200.0,104.4556,104.5232,104.4363,104.5232,1200.0
2021-11-03 10:00:00,108.28,108.28,107.95,108.02,8848.0,104.6199,104.6199,104.301,104.3687,8848.0
2021-11-03 10:10:00,107.91,107.91,107.61,107.79,12344.0,104.2624,104.2624,103.9725,104.1464,12344.0
2021-11-03 10:20:00,107.75,108.06,107.75,108.04,5848.0,104.1078,104.4073,104.1078,104.388,5848.0
2021-11-03 10:30:00,108.17,108.7,108.06,108.7,17864.0,104.5136,105.0257,104.4073,105.0257,17864.0
2021-11-03 10:40:00,108.66,108.88,108.66,108.83,5200.0,104.987,105.1996,104.987,105.1513,5200.0
2021-11-03 10:50:00,108.9,109.07,108.83,108.99,8216.0,105.2189,105.3832,105.1513,105.3059,8216.0
2021-11-03 11:00:00,108.97,109.25,108.97,109.04,20804.0,105.2865,105.5571,105.2865,105.3542,20804.0
2021-11-03 11:10:00,108.98,109.0,108.82,108.82,3236.0,105.2962,105.3155,105.1416,105.1416,3236.0
2021-11-03 11:20:00,108.74,108.89,108.68,108.85,4424.0,105.0643,105.2092,105.0063,105.1706,4424.0
2021-11-03 11:30:00,108.8,108.95,108.8,108.85,3224.0,105.1223,105.2672,105.1223,105.1706,3224.0
2021-11-03 11:40:00,108.89,108.91,108.8,108.91,2508.0,105.2092,105.2286,105.1223,105.2286,2508.0
2021-11-03 11:50:00,108.9,108.98,108.82,108.97,2800.0,105.2189,105.2962,105.1416,105.2865,2800.0
2021-11-03 12:00:00,108.93,109.0,108.93,109.0,1600.0,105.2479,105.3155,105.2479,105.3155,1600.0
2021-11-03 12:10:00,108.99,109.02,108.89,109.01,4800.0,105.3059,105.3349,105.2092,105.3252,4800.0
2021-11-03 12:20:00,109.03,109.07,108.87,108.87,5520.0,105.3445,105.3832,105.1899,105.1899,5520.0
2021-11-03 12:30:00,108.94,108.94,108.7,108.7,5900.0,105.2576,105.2576,105.0257,105.0257,5900.0
2021-11-03 12:40:00,108.71,108.79,108.69,108.77,8344.0,105.0353,105.1126,105.016,105.0933,8344.0
2021-11-03 12:50:00,108.86,108.86,108.86,108.86,800.0,105.1803,105.1803,105.1803,105.1803,800.0
2021-11-03 13:00:00,108.85,109.1,108.85,109.1,9948.0,105.1706,105.4121,105.1706,105.4121,9948.0
2021-11-03 13:10:00,109.09,109.09,109.02,109.08,10364.0,105.4025,105.4025,105.3349,105.3928,10364.0
2021-11-03 13:20:00,109.05,109.1,109.04,109.07,4784.0,105.3638,105.4121,105.3542,105.3832,4784.0
2021-11-03 13:30:00,109.08,109.08,109.03,109.07,3204.0,105.3928,105.3928,105.3445,105.3832,3204.0
2021-11-03 13:40:00,109.04,109.04,108.98,109.01,2000.0,105.3542,105.3542,105.2962,105.3252,2000.0
2021-11-03 13:50:00,108.99,109.12,108.99,109.12,6752.0,105.3059,105.4315,105.3059,105.4315,6752.0
2021-11-03 14:00:00,109.02,109.26,109.02,109.24,6000.0,105.3349,105.5667,105.3349,105.5474,6000.0
2021-11-03 14:10:00,109.15,109.16,108.99,109.16,4000.0,105.4605,105.4701,105.3059,105.4701,4000.0
2021-11-03 14:20:00,109.06,109.29,109.06,109.11,25492.0,105.3735,105.5957,105.3735,105.4218,25492.0
2021-11-03 14:30:00,108.99,109.05,108.95,108.95,34820.0,105.3059,105.3638,105.2672,105.2672,34820.0
2021-11-03 14:40:00,109.05,109.31,109.05,109.31,8996.0,105.3638,105.615,105.3638,105.615,8996.0
2021-11-03 14:50:00,109.35,109.52,109.27,109.34,17592.0,105.6537,105.8179,105.5764,105.644,17592.0
2021-11-03 15:00:00,109.28,109.28,109.15,109.15,1200.0,105.5861,105.5861,105.4605,105.4605,1200.0
2021-11-03 15:10:00,109.2,109.23,109.09,109.14,15956.0,105.5088,105.5378,105.4025,105.4508,15956.0
2021-11-03 15:20:00,109.12,109.21,109.11,109.13,6148.0,105.4315,105.5184,105.4218,105.4411,6148.0
2021-11-03 15:30:00,109.14,109.3,109.12,109.16,25300.0,105.4508,105.6054,105.4315,105.4701,25300.0
2021-11-03 15:40:00,109.17,109.39,109.17,109.37,25960.0,105.4798,105.6923,105.4798,105.673,25960.0
2021-11-03 15:50:00,109.52,109.63,109.38,109.49,84172.0,105.8179,105.9242,105.6827,105.789,84172.0
2021-11-04 09:30:00,109.47,109.58,109.05,109.45,33880.0,105.7696,105.8759,105.3638,105.7503,33880.0
2021-11-04 09:40:00,109.69,110.0,109.55,109.68,13840.0,105.9822,106.2817,105.8469,105.9725,13840.0
2021-11-04 09:50:00,109.77,110.04,109.77,110.0,3660.0,106.0595,106.3204,106.0595,106.2817,3660.0
2021-11-04 10:00:00,110.06,110.06,109.69,109.7,8840.0,106.3397,106.3397,105.9822,105.9919,8840.0
2021-11-04 10:10:00,109.86,110.18,109.8,110.11,4000.0,106.1465,106.4556,106.0885,106.388,4000.0
2021-11-04 10:20:00,110.09,110.36,110.09,110.13,47196.0,106.3687,106.6296,106.3687,106.4073,47196.0
2021-11-04 10:30:00,110.07,110.45,110.06,110.35,48392.0,106.3494,106.7165,106.3397,106.6199,48392.0
2021-11-04 10:40:00,110.19,110.32,110.15,110.32,7696.0,106.4653,106.5909,106.4267,106.5909,7696.0
2021-11-04 10:50:00,110.45,110.45,110.06,110.15,24932.0,106.7165,106.7165,106.3397,106.4267,24932.0
2021-11-04 11:00:00,110.08,110.19,109.85,109.9,21216.0,106.359,106.4653,106.1368,106.1851,21216.0
2021-11-04 11:10:00,109.91,110.1,109.9,110.1,5200.0,106.1948,106.3783,106.1851,106.3783,5200.0
2021-11-04 11:20:00,110.17,110.26,110.14,110.26,2800.0,106.446,106.5329,106.417,106.5329,2800.0
2021-11-04 11:30:00,110.37,110.67,110.37,110.55,10492.0,106.6392,106.9291,106.6392,106.8131,10492.0
2021-11-04 11:40:00,110.52,110.81,110.52,110.77,17216.0,106.7841,107.0643,106.7841,107.0257,17216.0
2021-11-04 11:50:00,110.69,110.69,110.63,110.65,2000.0,106.9484,106.9484,106.8904,106.9098,2000.0
2021-11-04 12:00:00,110.71,110.72,110.71,110.72,2832.0,106.9677,106.9774,106.9677,106.9774,2832.0
2021-11-04 12:10:00,110.74,110.99,110.74,110.91,12880.0,106.9967,107.2383,106.9967,107.161,12880.0
2021-11-04 12:20:00,110.9,110.9,110.71,110.71,3472.0,107.1513,107.1513,106.9677,106.9677,3472.0
2021-11-04 12:30:00,110.67,110.73,110.55,110.72,6428.0,106.9291,106.987,106.8131,106.9774,6428.0
2021-11-04 12:40:00,110.71,110.75,110.67,110.71,2724.0,106.9677,107.0064,106.9291,106.9677,2724.0
2021-11-04 12:50:00,110.69,110.81,110.69,110.8,3968.0,106.9484,107.0643,106.9484,107.0547,3968.0
2021-11-04 13:00:00,110.88,110.88,110.76,110.76,10716.0,107.132,107.132,107.016,107.016,10716.0
2021-11-04 13:10:00,110.65,110.67,110.45,110.45,9380.0,106.9098,106.9291,106.7165,106.7165,9380.0
2021-11-04 13:20:00,110.45,110.45,110.21,110.34,13200.0,106.7165,106.7165,106.4846,106.6102,13200.0
2021-11-04 13:30:00,110.28,110.32,110.1,110.12,10580.0,106.5523,106.5909,106.3783,106.3977,10580.0
2021-11-04 13:40:00,110.08,110.2,110.06,110.15,13660.0,106.359,106.475,106.3397,106.4267,13660.0
2021-11-04 13:50:00,110.12,110.14,110.01,110.05,10400.0,106.3977,106.417,106.2914,106.33,10400.0
2021-11-04 14:00:00,110.04,110.04,109.86,109.86,6048.0,106.3204,106.3204,106.1465,106.1465,6048.0
2021-11-04 14:10:00,109.89,109.89,109.75,109.75,3200.0,106.1754,106.1754,106.0402,106.0402,3200.0
2021-11-04 14:20:00,109.81,109.87,109.78,109.78,3600.0,106.0981,106.1561,106.0692,106.0692,3600.0
2021-11-04 14:30:00,109.79,109.79,109.64,109.64,8000.0,106.0788,106.0788,105.9339,105.9339,8000.0
2021-11-04 14:40:00,109.61,109.67,109.57,109.57,7320.0,105.9049,105.9629,105.8663,105.8663,7320.0
2021-11-04 14:50:00,109.52,109.69,109.52,109.69,5600.0,105.8179,105.9822,105.8179,105.9822,5600.0
2021-11-04 15:00:00,109.93,110.08,109.91,110.06,9936.0,106.2141,106.359,106.1948,106.3397,9936.0
2021-11-04 15:10:00,110.08,110.09,109.93,109.95,14696.0,106.359,106.3687,106.2141,106.2334,14696.0
2021-11-04 15:20:00,109.99,110.05,109.99,110.0,6072.0,106.2721,106.33,106.2721,106.2817,6072.0
2021-11-04 15:30:00,110.02,110.06,109.98,110.06,13480.0,106.301,106.3397,106.2624,106.3397,13480.0
2021-11-04 15:40:00,110.06,110.15,110.02,110.02,49888.0,106.3397,106.4267,106.301,106.301,49888.0
2021-11-04 15:50:00,110.03,110.17,109.98,110.16,41108.0,106.3107,106.446,106.2624,106.4363,41108.0
2021-11-05 09:30:00,111.01,111.37,110.66,111.29,52960.0,107.2576,107.6054,106.9194,107.5281,52960.0
2021-11-05 09:40:00,111.48,111.75,111.48,111.72,5200.0,107.7117,107.9726,107.7117,107.9436,5200.0
2021-11-05 09:50:00,111.94,112.25,111.65,112.25,13200.0,108.1561,108.4557,107.876,108.4557,13200.0
2021-11-05 10:00:00,112.07,112.22,111.85,111.94,4404.0,108.2818,108.4267,108.0692,108.1561,4404.0
2021-11-05 10:10:00,111.51,111.66,111.42,111.6,8040.0,107.7407,107.8856,107.6537,107.8276,8040.0
2021-11-05 10:20:00,111.3,111.51,111.29,111.29,4000.0,107.5378,107.7407,107.5281,107.5281,4000.0
2021-11-05 10:30:00,111.3,111.4,111.24,111.3,8000.0,107.5378,107.6344,107.4798,107.5378,8000.0
2021-11-05 10:40:00,111.25,111.4,111.19,111.3,7560.0,107.4895,107.6344,107.4315,107.5378,7560.0
2021-11-05 10:50:00,111.47,111.6,111.43,111.6,3232.0,107.702,107.8276,107.6634,107.8276,3232.0
2021-11-05 11:00:00,111.62,111.68,111.5,111.5,9452.0,107.847,107.9049,107.731,107.731,9452.0
2021-11-05 11:10:00,111.55,111.67,111.51,111.67,5172.0,107.7793,107.8953,107.7407,107.8953,5172.0
2021-11-05 11:20:00,111.64,111.75,111.53,111.7,24084.0,107.8663,107.9726,107.76,107.9243,24084.0
2021-11-05 11:30:00,111.58,111.58,111.25,111.25,4420.0,107.8083,107.8083,107.4895,107.4895,4420.0
2021-11-05 11:40:00,111.33,111.43,111.25,111.43,4852.0,107.5668,107.6634,107.4895,107.6634,4852.0
2021-11-05 11:50:00,111.4,111.4,111.28,111.28,3600.0,107.6344,107.6344,107.5185,107.5185,3600.0
2021-11-05 12:00:00,111.25,111.56,111.25,111.53,6800.0,107.4895,107.789,107.4895,107.76,6800.0
2021-11-05 12:10:00,111.52,111.61,111.51,111.58,8432.0,107.7503,107.8373,107.7407,107.8083,8432.0
2021-11-05 12:20:00,111.59,111.69,111.59,111.69,2800.0,107.818,107.9146,107.818,107.9146,2800.0
2021-11-05 12:30:00,111.78,111.82,111.67,111.67,15600.0,108.0016,108.0402,107.8953,107.8953,15600.0
2021-11-05 12:40:00,111.7,111.7,111.62,111.66,6600.0,107.9243,107.9243,107.847,107.8856,6600.0
2021-11-05 12:50:00,111.73,111.86,111.66,111.83,7012.0,107.9532,108.0789,107.8856,108.0499,7012.0
2021-11-05 13:00:00,111.83,112.0,111.83,111.96,15564.0,108.0499,108.2141,108.0499,108.1755,15564.0
2021-11-05 13:10:00,112.02,112.04,111.97,112.04,8540.0,108.2334,108.2528,108.1851,108.2528,8540.0
2021-11-05 13:20:00,112.11,112.13,111.79,111.79,8920.0,108.3204,108.3397,108.0112,108.0112,8920.0
2021-11-05 13:30:00,111.77,111.86,111.63,111.63,22620.0,107.9919,108.0789,107.8566,107.8566,22620.0
2021-11-05 13:40:00,111.62,111.68,111.49,111.49,9348.0,107.847,107.9049,107.7214,107.7214,9348.0
2021-11-05 13:50:00,111.51,111.56,111.2,111.26,6800.0,107.7407,107.789,107.4412,107.4991,6800.0
2021-11-05 14:00:00,111.36,111.51,111.36,111.44,19076.0,107.5958,107.7407,107.5958,107.673,19076.0
2021-11-05 14:10:00,111.42,111.5,111.34,111.34,6224.0,107.6537,107.731,107.5764,107.5764,6224.0
2021-11-05 14:20:00,111.32,111.32,111.19,111.29,14156.0,107.5571,107.5571,107.4315,107.5281,14156.0
2021-11-05 14:30:00,111.25,111.26,111.06,111.11,22436.0,107.4895,107.4991,107.3059,107.3542,22436.0
2021-11-05 14:40:00,111.05,111.05,110.91,110.92,5600.0,107.2962,107.2962,107.161,107.1706,5600.0
2021-11-05 14:50:00,110.92,110.95,110.86,110.86,3840.0,107.1706,107.1996,107.1127,107.1127,3840.0
2021-11-05 15:00:00,110.75,110.82,110.75,110.82,4800.0,107.0064,107.074,107.0064,107.074,4800.0
2021-11-05 15:10:00,110.78,110.84,110.72,110.75,10000.0,107.0354,107.0933,106.9774,107.0064,10000.0
2021-11-05 15:20:00,110.78,110.78,110.62,110.64,17264.0,107.0354,107.0354,106.8808,106.9001,17264.0
2021-11-05 15:30:00,110.61,110.8,110.56,110.72,18148.0,106.8711,107.0547,106.8228,106.9774,18148.0
2021-11-05 15:40:00,110.68,110.68,110.38,110.53,13200.0,106.9387,106.9387,106.6489,106.7938,13200.0
2021-11-05 15:50:00,110.55,110.68,110.42,110.49,39600.0,106.8131,106.9387,106.6875,106.7552,39600.0
2021-11-08 09:30:00,110.97,111.42,109.77,109.77,25796.0,107.2189,107.6537,106.0595,106.0595,25796.0
2021-11-08 09:40:00,109.99,110.11,109.68,110.11,8496.0,106.2721,106.388,105.9725,106.388,8496.0
2021-11-08 09:50:00,110.34,110.34,110.0,110.09,13512.0,106.6102,106.6102,106.2817,106.3687,13512.0
2021-11-08 10:00:00,110.19,110.19,109.88,109.88,1976.0,106.4653,106.4653,106.1658,106.1658,1976.0
2021-11-08 10:10:00,109.91,110.02,109.53,109.56,24624.0,106.1948,106.301,105.8276,105.8566,24624.0
2021-11-08 10:20:00,109.66,109.75,109.59,109.73,8400.0,105.9532,106.0402,105.8856,106.0209,8400.0
2021-11-08 10:30:00,109.67,109.73,108.97,109.01,41608.0,105.9629,106.0209,105.2865,105.3252,41608.0
2021-11-08 10:40:00,109.01,109.13,108.86,108.92,39828.0,105.3252,105.4411,105.1803,105.2382,39828.0
2021-11-08 10:50:00,108.93,108.93,108.79,108.91,2000.0,105.2479,105.2479,105.1126,105.2286,2000.0
2021-11-08 11:00:00,108.86,109.03,108.86,108.87,5320.0,105.1803,105.3445,105.1803,105.1899,5320.0
2021-11-08 11:10:00,108.88,108.92,108.53,108.75,15680.0,105.1996,105.2382,104.8614,105.074,15680.0
2021-11-08 11:20:00,108.69,108.69,108.38,108.38,23940.0,105.016,105.016,104.7165,104.7165,23940.0
2021-11-08 11:30:00,108.49,108.61,108.45,108.55,20880.0,104.8228,104.9387,104.7841,104.8807,20880.0
2021-11-08 11:40:00,108.53,108.69,108.53,108.69,2800.0,104.8614,105.016,104.8614,105.016,2800.0
2021-11-08 11:50:00,108.69,108.78,108.62,108.69,6684.0,105.016,105.103,104.9484,105.016,6684.0
2021-11-08 12:00:00,108.66,108.7,108.59,108.62,5632.0,104.987,105.0257,104.9194,104.9484,5632.0
2021-11-08 12:10:00,108.49,108.49,108.27,108.42,7204.0,104.8228,104.8228,104.6102,104.7551,7204.0
2021-11-08 12:20:00,108.5,108.5,108.2,108.2,10000.0,104.8324,104.8324,104.5426,104.5426,10000.0
2021-11-08 12:30:00,108.29,108.29,108.22,108.26,6408.0,104.6295,104.6295,104.5619,104.6005,6408.0
2021-11-08 12:40:00,108.23,108.28,108.15,108.15,5840.0,104.5716,104.6199,104.4943,104.4943,5840.0
2021-11-08 12:50:00,108.13,108.3,108.07,108.17,7936.0,104.4749,104.6392,104.417,104.5136,7936.0
2021-11-08 13:00:00,108.36,108.36,108.36,108.36,400.0,104.6972,104.6972,104.6972,104.6972,400.0
2021-11-08 13:10:00,108.41,108.61,108.24,108.26,12520.0,104.7455,104.9387,104.5812,104.6005,12520.0
2021-11-08 13:20:00,108.28,108.36,108.24,108.36,20660.0,104.6199,104.6972,104.5812,104.6972,20660.0
2021-11-08 13:30:00,108.44,108.49,108.21,108.28,11556.0,104.7745,104.8228,104.5522,104.6199,11556.0
2021-11-08 13:40:00,108.35,108.42,108.24,108.35,41276.0,104.6875,104.7551,104.5812,104.6875,41276.0
2021-11-08 13:50:00,108.35,108.95,108.35,108.88,80516.0,104.6875,105.2672,104.6875,105.1996,80516.0
2021-11-08 14:00:00,108.83,108.99,108.83,108.98,4720.0,105.1513,105.3059,105.1513,105.2962,4720.0
2021-11-08 14:10:00,109.0,109.0,108.87,108.87,6792.0,105.3155,105.3155,105.1899,105.1899,6792.0
2021-11-08 14:20:00,108.86,109.02,108.79,109.01,5096.0,105.1803,105.3349,105.1126,105.3252,5096.0
2021-11-08 14:30:00,108.97,109.03,108.95,108.95,4936.0,105.2865,105.3445,105.2672,105.2672,4936.0
2021-11-08 14:40:00,108.99,108.99,108.89,108.98,3244.0,105.3059,105.3059,105.2092,105.2962,3244.0
2021-11-08 14:50:00,108.98,108.98,108.94,108.97,1600.0,105.2962,105.2962,105.2576,105.2865,1600.0
2021-11-08 15:00:00,108.95,109.26,108.95,109.26,8648.0,105.2672,105.5667,105.2672,105.5667,8648.0
2021-11-08 15:10:00,109.25,109.42,109.25,109.41,8352.0,105.5571,105.7213,105.5571,105.7117,8352.0
2021-11-08 15:20:00,109.41,109.44,109.32,109.39,20160.0,105.7117,105.7407,105.6247,105.6923,20160.0
2021-11-08 15:30:00,109.39,109.51,109.35,109.46,13596.0,105.6923,105.8083,105.6537,105.76,13596.0
2021-11-08 15:40:00,109.44,109.45,109.36,109.39,12140.0,105.7407,105.7503,105.6634,105.6923,12140.0
2021-11-08 15:50:00,109.39,109.41,109.12,109.2,66200.0,105.6923,105.7117,105.4315,105.5088,66200.0
2021-11-09 09:30:00,109.28,109.49,108.9,108.91,14032.0,105.5861,105.789,105.2189,105.2286,14032.0
2021-11-09 09:40:00,109.1,109.31,108.51,109.14,6216.0,105.4121,105.615,104.8421,105.4508,6216.0
2021-11-09 09:50:00,109.24,109.64,109.08,109.42,21212.0,105.5474,105.9339,105.3928,105.7213,21212.0
2021-11-09 10:00:00,109.39,109.46,109.25,109.29,9492.0,105.6923,105.76,105.5571,105.5957,9492.0
2021-11-09 10:10:00,109.16,109.56,108.98,108.98,12900.0,105.4701,105.8566,105.2962,105.2962,12900.0
2021-11-09 10:20:00,108.99,109.36,108.93,109.23,32344.0,105.3059,105.6634,105.2479,105.5378,32344.0
2021-11-09 10:30:00,109.38,109.65,109.35,109.53,10000.0,105.6827,105.9436,105.6537,105.8276,10000.0
2021-11-09 10:40:00,109.54,109.54,109.27,109.41,5292.0,105.8373,105.8373,105.5764,105.7117,5292.0
2021-11-09 10:50:00,109.49,109.49,109.27,109.27,17604.0,105.789,105.789,105.5764,105.5764,17604.0
2021-11-09 11:00:00,109.39,109.42,109.08,109.08,18800.0,105.6923,105.7213,105.3928,105.3928,18800.0
2021-11-09 11:10:00,108.93,109.19,108.9,109.19,5672.0,105.2479,105.4991,105.2189,105.4991,5672.0
2021-11-09 11:20:00,109.1,109.14,109.04,109.06,5200.0,105.4121,105.4508,105.3542,105.3735,5200.0
2021-11-09 11:30:00,109.17,109.17,109.03,109.03,2800.0,105.4798,105.4798,105.3445,105.3445,2800.0
2021-11-09 11:40:00,109.14,109.31,109.11,109.23,8016.0,105.4508,105.615,105.4218,105.5378,8016.0
2021-11-09 11:50:00,109.29,109.42,109.29,109.42,4000.0,105.5957,105.7213,105.5957,105.7213,4000.0
2021-11-09 12:00:00,109.37,109.45,109.35,109.41,6000.0,105.673,105.7503,105.6537,105.7117,6000.0
2021-11-09 12:10:00,109.5,109.67,109.5,109.53,7308.0,105.7986,105.9629,105.7986,105.8276,7308.0
2021-11-09 12:20:00,109.51,109.68,109.39,109.43,14912.0,105.8083,105.9725,105.6923,105.731,14912.0
2021-11-09 12:30:00,109.5,109.52,109.44,109.49,19452.0,105.7986,105.8179,105.7407,105.789,19452.0
2021-11-09 12:40:00,109.5,109.67,109.44,109.47,29704.0,105.7986,105.9629,105.7407,105.7696,29704.0
2021-11-09 12:50:00,109.5,109.67,109.49,109.49,24648.0,105.7986,105.9629,105.789,105.789,24648.0
2021-11-09 13:00:00,109.51,109.51,109.37,109.41,4812.0,105.8083,105.8083,105.673,105.7117,4812.0
2021-11-09 13:10:00,109.36,109.36,109.36,109.36,500.0,105.6634,105.6634,105.6634,105.6634,500.0
2021-11-09 13:20:00,109.36,109.4,109.36,109.37,3392.0,105.6634,105.702,105.6634,105.673,3392.0
2021-11-09 13:30:00,109.39,109.39,109.16,109.16,3600.0,105.6923,105.6923,105.4701,105.4701,3600.0
2021-11-09 13:40:00,109.2,109.2,109.16,109.17,2000.0,105.5088,105.5088,105.4701,105.4798,2000.0
2021-11-09 13:50:00,109.27,109.28,109.2,109.28,2400.0,105.5764,105.5861,105.5088,105.5861,2400.0
2021-11-09 14:00:00,109.21,109.22,109.13,109.13,3688.0,105.5184,105.5281,105.4411,105.4411,3688.0
2021-11-09 14:10:00,109.11,109.13,109.09,109.11,2400.0,105.4218,105.4411,105.4025,105.4218,2400.0
2021-11-09 14:20:00,109.21,109.27,109.15,109.15,3208.0,105.5184,105.5764,105.4605,105.4605,3208.0
2021-11-09 14:30:00,109.17,109.21,109.15,109.21,3600.0,105.4798,105.5184,105.4605,105.5184,3600.0
2021-11-09 14:40:00,109.27,109.28,109.24,109.24,1340.0,105.5764,105.5861,105.5474,105.5474,1340.0
2021-11-09 14:50:00,109.27,109.35,109.26,109.29,3284.0,105.5764,105.6537,105.5667,105.5957,3284.0
2021-11-09 15:00:00,109.26,109.33,109.25,109.33,5784.0,105.5667,105.6344,105.5571,105.6344,5784.0
2021-11-09 15:10:00,109.31,109.38,109.25,109.38,5200.0,105.615,105.6827,105.5571,105.6827,5200.0
2021-11-09 15:20:00,109.33,109.33,109.19,109.25,8272.0,105.6344,105.6344,105.4991,105.5571,8272.0
2021-11-09 15:30:00,109.18,109.24,109.15,109.24,6580.0,105.4894,105.5474,105.4605,105.5474,6580.0
2021-11-09 15:40:00,109.29,109.29,109.19,109.25,10760.0,105.5957,105.5957,105.4991,105.5571,10760.0
2021-11-09 15:50:00,109.26,109.31,109.02,109.19,52424.0,105.5667,105.615,105.3349,105.4991,52424.0
2021-11-10 09:30:00,108.87,109.52,108.87,109.32,24540.0,105.1899,105.8179,105.1899,105.6247,24540.0
2021-11-10 09:40:00,109.26,109.36,109.1,109.36,8000.0,105.5667,105.6634,105.4121,105.6634,8000.0
2021-11-10 09:50:00,109.36,109.36,109.33,109.33,800.0,105.6634,105.6634,105.6344,105.6344,800.0
2021-11-10 10:00:00,109.33,109.55,109.33,109.55,2000.0,105.6344,105.8469,105.6344,105.8469,2000.0
2021-11-10 10:10:00,109.58,109.64,109.4,109.48,6604.0,105.8759,105.9339,105.702,105.7793,6604.0
2021-11-10 10:20:00,109.42,109.57,109.42,109.57,5000.0,105.7213,105.8663,105.7213,105.8663,5000.0
2021-11-10 10:30:00,109.47,109.62,109.47,109.62,1200.0,105.7696,105.9146,105.7696,105.9146,1200.0
2021-11-10 10:40:00,109.61,109.61,109.5,109.5,1200.0,105.9049,105.9049,105.7986,105.7986,1200.0
2021-11-10 10:50:00,109.5,109.6,109.35,109.56,4400.0,105.7986,105.8952,105.6537,105.8566,4400.0
2021-11-10 11:00:00,109.58,109.58,109.39,109.4,12656.0,105.8759,105.8759,105.6923,105.702,12656.0
2021-11-10 11:10:00,109.41,109.56,109.39,109.51,8420.0,105.7117,105.8566,105.6923,105.8083,8420.0
2021-11-10 11:20:00,109.44,109.44,109.36,109.36,2000.0,105.7407,105.7407,105.6634,105.6634,2000.0
2021-11-10 11:30:00,109.29,109.29,109.17,109.18,3744.0,105.5957,105.5957,105.4798,105.4894,3744.0
2021-11-10 11:40:00,109.06,109.06,108.86,109.01,4384.0,105.3735,105.3735,105.1803,105.3252,4384.0
2021-11-10 11:50:00,108.97,109.05,108.97,109.05,1008.0,105.2865,105.3638,105.2865,105.3638,1008.0
2021-11-10 12:00:00,109.08,109.08,108.76,108.82,10892.0,105.3928,105.3928,105.0836,105.1416,10892.0
2021-11-10 12:10:00,108.91,108.91,108.76,108.76,2676.0,105.2286,105.2286,105.0836,105.0836,2676.0
2021-11-10 12:20:00,108.75,108.84,108.75,108.84,2100.0,105.074,105.1609,105.074,105.1609,2100.0
2021-11-10 12:30:00,108.87,108.91,108.85,108.89,5532.0,105.1899,105.2286,105.1706,105.2092,5532.0
2021-11-10 12:40:00,109.0,109.09,108.96,108.98,4368.0,105.3155,105.4025,105.2769,105.2962,4368.0
2021-11-10 12:50:00,108.92,108.93,108.78,108.86,6456.0,105.2382,105.2479,105.103,105.1803,6456.0
2021-11-10 13:00:00,108.88,108.88,108.64,108.72,4400.0,105.1996,105.1996,104.9677,105.045,4400.0
2021-11-10 13:10:00,108.77,108.77,108.58,108.58,1600.0,105.0933,105.0933,104.9097,104.9097,1600.0
2021-11-10 13:20:00,108.57,108.81,108.57,108.76,2400.0,104.9001,105.1319,104.9001,105.0836,2400.0
2021-11-10 13:30:00,108.69,108.82,108.69,108.74,2380.0,105.016,105.1416,105.016,105.0643,2380.0
2021-11-10 13:40:00,108.71,108.71,108.46,108.46,6880.0,105.0353,105.0353,104.7938,104.7938,6880.0
2021-11-10 13:50:00,108.6,108.64,108.53,108.57,10900.0,104.929,104.9677,104.8614,104.9001,10900.0
2021-11-10 14:00:00,108.51,108.56,108.41,108.41,4480.0,104.8421,104.8904,104.7455,104.7455,4480.0
2021-11-10 14:10:00,108.41,108.48,108.32,108.47,9304.0,104.7455,104.8131,104.6585,104.8034,9304.0
2021-11-10 14:20:00,108.56,108.59,108.39,108.46,11324.0,104.8904,104.9194,104.7261,104.7938,11324.0
2021-11-10 14:30:00,108.51,108.51,108.31,108.32,6856.0,104.8421,104.8421,104.6489,104.6585,6856.0
2021-11-10 14:40:00,108.27,108.27,108.11,108.24,30356.0,104.6102,104.6102,104.4556,104.5812,30356.0
2021-11-10 14:50:00,108.21,108.45,108.19,108.28,10900.0,104.5522,104.7841,104.5329,104.6199,10900.0
2021-11-10 15:00:00,108.36,108.51,108.32,108.51,6400.0,104.6972,104.8421,104.6585,104.8421,6400.0
2021-11-10 15:10:00,108.43,108.51,108.37,108.48,7056.0,104.7648,104.8421,104.7068,104.8131,7056.0
2021-11-10 15:20:00,108.54,108.54,108.35,108.39,8400.0,104.8711,104.8711,104.6875,104.7261,8400.0
2021-11-10 15:30:00,108.42,108.45,108.35,108.41,14800.0,104.7551,104.7841,104.6875,104.7455,14800.0
2021-11-10 15:40:00,108.45,108.51,108.39,108.47,9600.0,104.7841,104.8421,104.7261,104.8034,9600.0
2021-11-10 15:50:00,108.48,108.89,108.35,108.42,177464.0,104.8131,105.2092,104.6875,104.7551,177464.0
2021-11-11 09:30:00,108.86,108.86,108.22,108.25,18320.0,105.1803,105.1803,104.5619,104.5909,18320.0
2021-11-11 09:40:00,108.26,108.64,108.21,108.57,9940.0,104.6005,104.9677,104.5522,104.9001,9940.0
2021-11-11 09:50:00,108.59,108.79,108.36,108.79,4400.0,104.9194,105.1126,104.6972,105.1126,4400.0
2021-11-11 10:00:00,108.88,108.88,108.53,108.78,16352.0,105.1996,105.1996,104.8614,105.103,16352.0
2021-11-11 10:10:00,108.77,108.89,108.72,108.86,18492.0,105.0933,105.2092,105.045,105.1803,18492.0
2021-11-11 10:20:00,108.9,109.01,108.82,108.92,4000.0,105.2189,105.3252,105.1416,105.2382,4000.0
2021-11-11 10:30:00,108.96,108.96,108.81,108.89,6000.0,105.2769,105.2769,105.1319,105.2092,6000.0
2021-11-11 10:40:00,108.95,109.12,108.87,108.98,10800.0,105.2672,105.4315,105.1899,105.2962,10800.0
2021-11-11 10:50:00,108.94,108.94,108.81,108.89,13420.0,105.2576,105.2576,105.1319,105.2092,13420.0
2021-11-11 11:00:00,108.89,108.89,108.64,108.77,12020.0,105.2092,105.2092,104.9677,105.0933,12020.0
2021-11-11 11:10:00,108.78,108.88,108.75,108.88,35336.0,105.103,105.1996,105.074,105.1996,35336.0
2021-11-11 11:20:00,108.94,109.06,108.94,109.04,12536.0,105.2576,105.3735,105.2576,105.3542,12536.0
2021-11-11 11:30:00,109.13,109.2,109.07,109.12,27040.0,105.4411,105.5088,105.3832,105.4315,27040.0
2021-11-11 11:40:00,109.11,109.11,109.01,109.09,6968.0,105.4218,105.4218,105.3252,105.4025,6968.0
2021-11-11 11:50:00,109.14,109.14,108.96,108.97,3112.0,105.4508,105.4508,105.2769,105.2865,3112.0
2021-11-11 12:00:00,108.98,109.02,108.89,108.89,6588.0,105.2962,105.3349,105.2092,105.2092,6588.0
2021-11-11 12:10:00,108.74,108.84,108.6,108.6,11956.0,105.0643,105.1609,104.929,104.929,11956.0
2021-11-11 12:20:00,108.71,108.71,108.64,108.69,1972.0,105.0353,105.0353,104.9677,105.016,1972.0
2021-11-11 12:30:00,108.66,108.78,108.66,108.75,9012.0,104.987,105.103,104.987,105.074,9012.0
2021-11-11 12:40:00,108.71,108.75,108.7,108.75,2000.0,105.0353,105.074,105.0257,105.074,2000.0
2021-11-11 12:50:00,108.8,108.8,108.66,108.66,6000.0,105.1223,105.1223,104.987,104.987,6000.0
2021-11-11 13:00:00,108.58,108.64,108.57,108.64,2160.0,104.9097,104.9677,104.9001,104.9677,2160.0
2021-11-11 13:10:00,108.58,108.63,108.55,108.58,4904.0,104.9097,104.958,104.8807,104.9097,4904.0
2021-11-11 13:20:00,108.61,108.61,108.57,108.57,1228.0,104.9387,104.9387,104.9001,104.9001,1228.0
2021-11-11 13:30:00,108.61,108.61,108.61,108.61,400.0,104.9387,104.9387,104.9387,104.9387,400.0
2021-11-11 13:40:00,108.66,108.67,108.6,108.67,1860.0,104.987,104.9967,104.929,104.9967,1860.0
2021-11-11 13:50:00,108.61,108.65,108.53,108.53,3120.0,104.9387,104.9774,104.8614,104.8614,3120.0
2021-11-11 14:00:00,108.57,108.76,108.56,108.76,7212.0,104.9001,105.0836,104.8904,105.0836,7212.0
2021-11-11 14:10:00,108.78,108.78,108.58,108.59,6492.0,105.103,105.103,104.9097,104.9194,6492.0
2021-11-11 14:20:00,108.58,108.67,108.58,108.67,11204.0,104.9097,104.9967,104.9097,104.9967,11204.0
2021-11-11 14:30:00,108.71,108.77,108.64,108.64,32424.0,105.0353,105.0933,104.9677,104.9677,32424.0
2021-11-11 14:40:00,108.69,108.71,108.68,108.71,4396.0,105.016,105.0353,105.0063,105.0353,4396.0
2021-11-11 14:50:00,108.64,108.64,108.64,108.64,400.0,104.9677,104.9677,104.9677,104.9677,400.0
2021-11-11 15:00:00,108.63,108.7,108.61,108.62,2800.0,104.958,105.0257,104.9387,104.9484,2800.0
2021-11-11 15:10:00,108.66,108.67,108.56,108.57,14516.0,104.987,104.9967,104.8904,104.9001,14516.0
2021-11-11 15:20:00,108.59,108.67,108.58,108.63,19764.0,104.9194,104.9967,104.9097,104.958,19764.0
2021-11-11 15:30:00,108.61,108.61,108.44,108.61,16260.0,104.9387,104.9387,104.7745,104.9387,16260.0
2021-11-11 15:40:00,108.61,108.61,108.48,108.58,77684.0,104.9387,104.9387,104.8131,104.9097,77684.0
2021-11-11 15:50:00,108.53,108.57,108.43,108.46,92296.0,104.8614,104.9001,104.7648,104.7938,92296.0
2021-11-12 09:30:00,108.93,108.93,108.18,108.79,25032.0,105.4759,105.4759,104.7496,105.3403,25032.0
2021-11-12 09:40:00,108.84,108.84,108.84,108.84,800.0,105.3887,105.3887,105.3887,105.3887,800.0
2021-11-12 09:50:00,109.01,109.01,108.7,108.7,3104.0,105.5533,105.5533,105.2532,105.2532,3104.0
2021-11-12 10:00:00,108.8,109.02,108.78,109.02,1600.0,105.35,105.563,105.3306,105.563,1600.0
2021-11-12 10:10:00,109.07,109.07,108.92,108.99,2804.0,105.6114,105.6114,105.4662,105.534,2804.0
2021-11-12 10:20:00,108.92,109.01,108.77,108.8,29284.0,105.4662,105.5533,105.3209,105.35,29284.0
2021-11-12 10:30:00,108.71,108.85,108.71,108.85,3600.0,105.2628,105.3984,105.2628,105.3984,3600.0
2021-11-12 10:40:00,108.83,108.9,108.79,108.82,1600.0,105.379,105.4468,105.3403,105.3694,1600.0
2021-11-12 10:50:00,108.91,109.14,108.91,108.98,9456.0,105.4565,105.6792,105.4565,105.5243,9456.0
2021-11-12 11:00:00,109.15,109.51,109.15,109.51,3600.0,105.6889,106.0375,105.6889,106.0375,3600.0
2021-11-12 11:10:00,109.55,109.75,109.49,109.67,5600.0,106.0762,106.2699,106.0181,106.1924,5600.0
2021-11-12 11:20:00,109.61,109.67,109.46,109.5,17852.0,106.1343,106.1924,105.9891,106.0278,17852.0
2021-11-12 11:30:00,109.49,109.71,109.34,109.47,11256.0,106.0181,106.2311,105.8729,105.9987,11256.0
2021-11-12 11:40:00,109.46,109.64,109.46,109.49,7716.0,105.9891,106.1633,105.9891,106.0181,7716.0
2021-11-12 11:50:00,109.53,109.9,109.53,109.9,2800.0,106.0568,106.4151,106.0568,106.4151,2800.0
2021-11-12 12:00:00,109.96,109.96,109.83,109.83,2400.0,106.4732,106.4732,106.3473,106.3473,2400.0
2021-11-12 12:10:00,109.91,109.95,109.85,109.85,3412.0,106.4248,106.4635,106.3667,106.3667,3412.0
2021-11-12 12:20:00,109.84,109.84,109.78,109.83,7508.0,106.357,106.357,106.2989,106.3473,7508.0
2021-11-12 12:30:00,109.76,109.76,109.56,109.67,8400.0,106.2795,106.2795,106.0859,106.1924,8400.0
2021-11-12 12:40:00,109.61,109.68,109.5,109.56,17916.0,106.1343,106.2021,106.0278,106.0859,17916.0
2021-11-12 12:50:00,109.59,109.59,109.54,109.54,2440.0,106.1149,106.1149,106.0665,106.0665,2440.0
2021-11-12 13:00:00,109.52,109.53,109.46,109.53,2000.0,106.0472,106.0568,105.9891,106.0568,2000.0
2021-11-12 13:10:00,109.52,109.66,109.51,109.66,14120.0,106.0472,106.1827,106.0375,106.1827,14120.0
2021-11-12 13:20:00,109.66,109.66,109.66,109.66,0.0,106.1827,106.1827,106.1827,106.1827,0.0
2021-11-12 13:30:00,109.66,109.84,109.63,109.7,13308.0,106.1827,106.357,106.1537,106.2214,13308.0
2021-11-12 13:40:00,109.76,109.79,109.76,109.79,800.0,106.2795,106.3086,106.2795,106.3086,800.0
2021-11-12 13:50:00,109.7,109.75,109.64,109.66,12612.0,106.2214,106.2699,106.1633,106.1827,12612.0
2021-11-12 14:00:00,109.75,109.78,109.69,109.73,3628.0,106.2699,106.2989,106.2118,106.2505,3628.0
2021-11-12 14:10:00,109.71,109.73,109.67,109.67,2000.0,106.2311,106.2505,106.1924,106.1924,2000.0
2021-11-12 14:20:00,109.66,109.66,109.52,109.52,3656.0,106.1827,106.1827,106.0472,106.0472,3656.0
2021-11-12 14:30:00,109.55,109.55,109.26,109.28,6600.0,106.0762,106.0762,105.7954,105.8148,6600.0
2021-11-12 14:40:00,109.3,109.39,109.27,109.27,7600.0,105.8341,105.9213,105.8051,105.8051,7600.0
2021-11-12 14:50:00,109.23,109.3,109.23,109.26,8988.0,105.7664,105.8341,105.7664,105.7954,8988.0
2021-11-12 15:00:00,109.31,109.51,109.25,109.45,11608.0,105.8438,106.0375,105.7857,105.9794,11608.0
2021-11-12 15:10:00,109.52,109.52,109.48,109.5,2800.0,106.0472,106.0472,106.0084,106.0278,2800.0
2021-11-12 15:20:00,109.52,109.55,109.49,109.49,1600.0,106.0472,106.0762,106.0181,106.0181,1600.0
2021-11-12 15:30:00,109.53,109.69,109.52,109.61,4400.0,106.0568,106.2118,106.0472,106.1343,4400.0
2021-11-12 15:40:00,109.59,109.63,109.49,109.53,9600.0,106.1149,106.1537,106.0181,106.0568,9600.0
2021-11-12 15:50:00,109.6,109.7,109.6,109.62,38324.0,106.1246,106.2214,106.1246,106.144,38324.0
2021-11-15 09:30:00,109.66,109.82,108.98,109.25,26624.0,106.1827,106.3376,105.5243,105.7857,26624.0
2021-11-15 09:40:00,109.51,109.51,108.98,109.28,8496.0,106.0375,106.0375,105.5243,105.8148,8496.0
2021-11-15 09:50:00,109.44,109.44,108.99,109.35,3080.0,105.9697,105.9697,105.534,105.8825,3080.0
2021-11-15 10:00:00,109.19,109.61,109.19,109.44,5976.0,105.7276,106.1343,105.7276,105.9697,5976.0
2021-11-15 10:10:00,109.45,109.79,109.45,109.78,6856.0,105.9794,106.3086,105.9794,106.2989,6856.0
2021-11-15 10:20:00,109.93,110.06,109.93,109.97,2200.0,106.4442,106.57,106.4442,106.4829,2200.0
2021-11-15 10:30:00,110.17,110.38,110.05,110.32,4520.0,106.6765,106.8799,106.5603,106.8218,4520.0
2021-11-15 10:40:00,110.32,110.36,110.1,110.1,21120.0,106.8218,106.8605,106.6088,106.6088,21120.0
2021-11-15 10:50:00,110.07,110.07,110.07,110.07,400.0,106.5797,106.5797,106.5797,106.5797,400.0
2021-11-15 11:00:00,109.94,109.97,109.83,109.83,2800.0,106.4538,106.4829,106.3473,106.3473,2800.0
2021-11-15 11:10:00,109.83,109.83,109.83,109.83,2400.0,106.3473,106.3473,106.3473,106.3473,2400.0
2021-11-15 11:20:00,109.88,109.88,109.86,109.86,1200.0,106.3957,106.3957,106.3764,106.3764,1200.0
2021-11-15 11:30:00,109.82,109.89,109.72,109.84,3088.0,106.3376,106.4054,106.2408,106.357,3088.0
2021-11-15 11:40:00,109.71,109.71,109.57,109.57,1200.0,106.2311,106.2311,106.0956,106.0956,1200.0
2021-11-15 11:50:00,109.44,109.71,109.43,109.68,2400.0,105.9697,106.2311,105.96,106.2021,2400.0
2021-11-15 12:00:00,109.68,109.68,109.68,109.68,0.0,106.2021,106.2021,106.2021,106.2021,0.0
2021-11-15 12:10:00,109.6,109.6,109.49,109.54,3616.0,106.1246,106.1246,106.0181,106.0665,3616.0
2021-11-15 12:20:00,109.45,109.45,109.45,109.45,400.0,105.9794,105.9794,105.9794,105.9794,400.0
2021-11-15 12:30:00,109.5,109.59,109.45,109.59,2400.0,106.0278,106.1149,105.9794,106.1149,2400.0
2021-11-15 12:40:00,109.55,109.63,109.53,109.61,3200.0,106.0762,106.1537,106.0568,106.1343,3200.0
2021-11-15 12:50:00,109.58,109.72,109.57,109.72,2400.0,106.1053,106.2408,106.0956,106.2408,2400.0
2021-11-15 13:00:00,109.72,109.72,109.69,109.7,2000.0,106.2408,106.2408,106.2118,106.2214,2000.0
2021-11-15 13:10:00,109.65,109.87,109.65,109.78,11212.0,106.173,106.3861,106.173,106.2989,11212.0
2021-11-15 13:20:00,109.64,109.64,109.61,109.62,2072.0,106.1633,106.1633,106.1343,106.144,2072.0
2021-11-15 13:30:00,109.64,109.64,109.64,109.64,400.0,106.1633,106.1633,106.1633,106.1633,400.0
2021-11-15 13:40:00,109.67,109.68,109.63,109.67,2000.0,106.1924,106.2021,106.1537,106.1924,2000.0
2021-11-15 13:50:00,109.67,109.75,109.65,109.65,8060.0,106.1924,106.2699,106.173,106.173,8060.0
2021-11-15 14:00:00,109.61,109.66,109.6,109.61,3600.0,106.1343,106.1827,106.1246,106.1343,3600.0
2021-11-15 14:10:00,109.58,109.6,109.49,109.53,1600.0,106.1053,106.1246,106.0181,106.0568,1600.0
2021-11-15 14:20:00,109.52,109.57,109.5,109.55,6108.0,106.0472,106.0956,106.0278,106.0762,6108.0
2021-11-15 14:30:00,109.55,109.7,109.52,109.7,4640.0,106.0762,106.2214,106.0472,106.2214,4640.0
2021-11-15 14:40:00,109.67,109.71,109.56,109.56,3616.0,106.1924,106.2311,106.0859,106.0859,3616.0
2021-11-15 14:50:00,109.58,109.58,109.46,109.46,3200.0,106.1053,106.1053,105.9891,105.9891,3200.0
2021-11-15 15:00:00,109.46,109.46,109.36,109.39,2220.0,105.9891,105.9891,105.8922,105.9213,2220.0
2021-11-15 15:10:00,109.37,109.41,109.33,109.41,3904.0,105.9019,105.9406,105.8632,105.9406,3904.0
2021-11-15 15:20:00,109.42,109.42,109.29,109.33,9760.0,105.9503,105.9503,105.8244,105.8632,9760.0
2021-11-15 15:30:00,109.41,109.46,109.34,109.38,9028.0,105.9406,105.9891,105.8729,105.9116,9028.0
2021-11-15 15:40:00,109.36,109.43,109.35,109.35,9520.0,105.8922,105.96,105.8825,105.8825,9520.0
2021-11-15 15:50:00,109.41,109.77,109.38,109.69,33840.0,105.9406,106.2892,105.9116,106.2118,33840.0
2021-11-16 09:30:00,109.6,109.81,109.1,109.81,22236.0,106.1246,106.328,105.6405,106.328,22236.0
2021-11-16 09:40:00,110.46,110.46,109.79,109.79,4000.0,106.9573,106.9573,106.3086,106.3086,4000.0
2021-11-16 09:50:00,109.97,110.2,109.97,110.07,2400.0,106.4829,106.7056,106.4829,106.5797,2400.0
2021-11-16 10:00:00,110.14,110.25,110.01,110.11,23472.0,106.6475,106.754,106.5216,106.6184,23472.0
2021-11-16 10:10:00,110.15,110.17,109.95,109.97,4400.0,106.6572,106.6765,106.4635,106.4829,4400.0
2021-11-16 10:20:00,109.98,110.07,109.98,109.98,4400.0,106.4926,106.5797,106.4926,106.4926,4400.0
2021-11-16 10:30:00,110.03,110.06,110.0,110.0,2052.0,106.541,106.57,106.5119,106.5119,2052.0
2021-11-16 10:40:00,110.16,110.21,110.06,110.21,8400.0,106.6669,106.7153,106.57,106.7153,8400.0
2021-11-16 10:50:00,110.22,110.23,110.16,110.23,5452.0,106.725,106.7346,106.6669,106.7346,5452.0
2021-11-16 11:00:00,110.37,110.49,110.28,110.45,10848.0,106.8702,106.9864,106.7831,106.9477,10848.0
2021-11-16 11:10:00,110.53,110.57,110.53,110.54,2504.0,107.0251,107.0639,107.0251,107.0348,2504.0
2021-11-16 11:20:00,110.65,110.72,110.52,110.65,7668.0,107.1413,107.2091,107.0154,107.1413,7668.0
2021-11-16 11:30:00,110.69,110.84,110.63,110.81,4800.0,107.1801,107.3253,107.122,107.2962,4800.0
2021-11-16 11:40:00,110.81,110.87,110.58,110.58,5812.0,107.2962,107.3543,107.0735,107.0735,5812.0
2021-11-16 11:50:00,110.69,110.71,110.69,110.71,800.0,107.1801,107.1994,107.1801,107.1994,800.0
2021-11-16 12:00:00,110.72,110.72,110.53,110.53,3400.0,107.2091,107.2091,107.0251,107.0251,3400.0
2021-11-16 12:10:00,110.5,110.55,110.41,110.41,7000.0,106.9961,107.0445,106.9089,106.9089,7000.0
2021-11-16 12:20:00,110.42,110.53,110.41,110.47,2824.0,106.9186,107.0251,106.9089,106.967,2824.0
2021-11-16 12:30:00,110.61,110.66,110.57,110.61,3668.0,107.1026,107.151,107.0639,107.1026,3668.0
2021-11-16 12:40:00,110.57,110.71,110.45,110.5,46800.0,107.0639,107.1994,106.9477,106.9961,46800.0
2021-11-16 12:50:00,110.59,110.59,110.47,110.47,1520.0,107.0832,107.0832,106.967,106.967,1520.0
2021-11-16 13:00:00,110.71,110.85,110.71,110.85,2760.0,107.1994,107.335,107.1994,107.335,2760.0
2021-11-16 13:10:00,110.81,110.83,110.75,110.77,14000.0,107.2962,107.3156,107.2382,107.2575,14000.0
2021-11-16 13:20:00,110.71,110.79,110.71,110.71,2400.0,107.1994,107.2769,107.1994,107.1994,2400.0
2021-11-16 13:30:00,110.73,110.78,110.67,110.71,7200.0,107.2188,107.2672,107.1607,107.1994,7200.0
2021-11-16 13:40:00,110.75,110.77,110.75,110.76,4200.0,107.2382,107.2575,107.2382,107.2478,4200.0
2021-11-16 13:50:00,110.77,110.77,110.75,110.75,1600.0,107.2575,107.2575,107.2382,107.2382,1600.0
2021-11-16 14:00:00,110.72,110.76,110.69,110.76,7584.0,107.2091,107.2478,107.1801,107.2478,7584.0
2021-11-16 14:10:00,110.69,110.7,110.66,110.69,11584.0,107.1801,107.1897,107.151,107.1801,11584.0
2021-11-16 14:20:00,110.69,110.7,110.57,110.61,14220.0,107.1801,107.1897,107.0639,107.1026,14220.0
2021-11-16 14:30:00,110.59,110.67,110.59,110.67,7244.0,107.0832,107.1607,107.0832,107.1607,7244.0
2021-11-16 14:40:00,110.64,110.64,110.51,110.54,9600.0,107.1316,107.1316,107.0058,107.0348,9600.0
2021-11-16 14:50:00,110.57,110.66,110.57,110.66,8200.0,107.0639,107.151,107.0639,107.151,8200.0
2021-11-16 15:00:00,110.61,110.65,110.61,110.65,2032.0,107.1026,107.1413,107.1026,107.1413,2032.0
2021-11-16 15:10:00,110.64,110.69,110.59,110.61,8752.0,107.1316,107.1801,107.0832,107.1026,8752.0
2021-11-16 15:20:00,110.66,110.66,110.58,110.64,6480.0,107.151,107.151,107.0735,107.1316,6480.0
2021-11-16 15:30:00,110.59,110.8,110.59,110.8,16412.0,107.0832,107.2866,107.0832,107.2866,16412.0
2021-11-16 15:40:00,110.79,110.83,110.73,110.73,20852.0,107.2769,107.3156,107.2188,107.2188,20852.0
2021-11-16 15:50:00,110.76,110.91,110.68,110.8,45672.0,107.2478,107.3931,107.1704,107.2866,45672.0
2021-11-17 09:30:00,110.84,111.07,110.27,110.27,12176.0,107.3253,107.548,106.7734,106.7734,12176.0
2021-11-17 09:40:00,110.61,110.61,110.04,110.39,6808.0,107.1026,107.1026,106.5507,106.8896,6808.0
2021-11-17 09:50:00,110.13,110.27,109.85,109.86,5200.0,106.6378,106.7734,106.3667,106.3764,5200.0
2021-11-17 10:00:00,110.06,110.08,110.04,110.04,1600.0,106.57,106.5894,106.5507,106.5507,1600.0
2021-11-17 10:10:00,110.21,110.38,110.1,110.23,7400.0,106.7153,106.8799,106.6088,106.7346,7400.0
2021-11-17 10:20:00,110.18,110.22,110.09,110.14,7600.0,106.6862,106.725,106.5991,106.6475,7600.0
2021-11-17 10:30:00,110.07,110.37,110.07,110.28,7600.0,106.5797,106.8702,106.5797,106.7831,7600.0
2021-11-17 10:40:00,110.46,110.54,110.39,110.43,4200.0,106.9573,107.0348,106.8896,106.9283,4200.0
2021-11-17 10:50:00,110.42,110.42,110.31,110.39,2000.0,106.9186,106.9186,106.8121,106.8896,2000.0
2021-11-17 11:00:00,110.39,110.4,110.34,110.39,2400.0,106.8896,106.8993,106.8412,106.8896,2400.0
2021-11-17 11:10:00,110.33,110.46,110.33,110.46,1600.0,106.8315,106.9573,106.8315,106.9573,1600.0
2021-11-17 11:20:00,110.51,110.61,110.5,110.54,4400.0,107.0058,107.1026,106.9961,107.0348,4400.0
2021-11-17 11:30:00,110.5,110.54,110.41,110.52,4400.0,106.9961,107.0348,106.9089,107.0154,4400.0
2021-11-17 11:40:00,110.51,110.58,110.44,110.54,5200.0,107.0058,107.0735,106.938,107.0348,5200.0
2021-11-17 11:50:00,110.5,110.53,110.47,110.53,2800.0,106.9961,107.0251,106.967,107.0251,2800.0
2021-11-17 12:00:00,110.58,110.67,110.58,110.67,2800.0,107.0735,107.1607,107.0735,107.1607,2800.0
2021-11-17 12:10:00,110.75,110.96,110.75,110.96,2800.0,107.2382,107.4415,107.2382,107.4415,2800.0
2021-11-17 12:20:00,110.91,110.92,110.76,110.76,7200.0,107.3931,107.4028,107.2478,107.2478,7200.0
2021-11-17 12:30:00,110.83,110.98,110.79,110.98,3200.0,107.3156,107.4609,107.2769,107.4609,3200.0
2021-11-17 12:40:00,110.94,110.95,110.87,110.9,4000.0,107.4221,107.4318,107.3543,107.3834,4000.0
2021-11-17 12:50:00,111.06,111.1,111.04,111.06,4400.0,107.5383,107.5771,107.519,107.5383,4400.0
2021-11-17 13:00:00,111.03,111.1,110.93,110.93,8680.0,107.5093,107.5771,107.4124,107.4124,8680.0
2021-11-17 13:10:00,110.95,111.0,110.84,110.96,5200.0,107.4318,107.4802,107.3253,107.4415,5200.0
2021-11-17 13:20:00,110.92,111.04,110.92,110.93,5388.0,107.4028,107.519,107.4028,107.4124,5388.0
2021-11-17 13:30:00,110.88,110.88,110.81,110.88,3600.0,107.364,107.364,107.2962,107.364,3600.0
2021-11-17 13:40:00,110.94,110.98,110.91,110.96,5128.0,107.4221,107.4609,107.3931,107.4415,5128.0
2021-11-17 13:50:00,110.92,110.96,110.84,110.96,4844.0,107.4028,107.4415,107.3253,107.4415,4844.0
2021-11-17 14:00:00,110.92,111.06,110.92,111.03,6676.0,107.4028,107.5383,107.4028,107.5093,6676.0
2021-11-17 14:10:00,110.86,110.91,110.72,110.74,5600.0,107.3447,107.3931,107.2091,107.2285,5600.0
2021-11-17 14:20:00,110.72,110.75,110.62,110.71,8884.0,107.2091,107.2382,107.1123,107.1994,8884.0
2021-11-17 14:30:00,110.61,110.8,110.57,110.8,6800.0,107.1026,107.2866,107.0639,107.2866,6800.0
2021-11-17 14:40:00,110.76,110.89,110.75,110.87,4400.0,107.2478,107.3737,107.2382,107.3543,4400.0
2021-11-17 14:50:00,110.84,110.88,110.8,110.87,6800.0,107.3253,107.364,107.2866,107.3543,6800.0
2021-11-17 15:00:00,110.9,110.9,110.79,110.81,4800.0,107.3834,107.3834,107.2769,107.2962,4800.0
2021-11-17 15:10:00,110.76,110.99,110.76,110.88,10072.0,107.2478,107.4705,107.2478,107.364,10072.0
2021-11-17 15:20:00,110.94,111.04,110.94,110.98,5280.0,107.4221,107.519,107.4221,107.4609,5280.0
2021-11-17 15:30:00,111.05,111.16,110.9,111.15,10000.0,107.5286,107.6352,107.3834,107.6255,10000.0
2021-11-17 15:40:00,111.13,111.27,111.05,111.12,10868.0,107.6061,107.7417,107.5286,107.5964,10868.0
2021-11-17 15:50:00,111.1,111.24,111.06,111.2,52900.0,107.5771,107.7126,107.5383,107.6739,52900.0
2021-11-18 09:30:00,111.36,111.75,110.77,110.82,18968.0,107.8288,108.2064,107.2575,107.3059,18968.0
2021-11-18 09:40:00,110.98,111.35,110.98,111.22,6400.0,107.4609,107.8191,107.4609,107.6932,6400.0
2021-11-18 09:50:00,111.0,111.06,110.79,111.06,4452.0,107.4802,107.5383,107.2769,107.5383,4452.0
2021-11-18 10:00:00,111.15,111.16,111.09,111.13,2800.0,107.6255,107.6352,107.5674,107.6061,2800.0
2021-11-18 10:10:00,111.18,111.18,110.54,110.83,13608.0,107.6545,107.6545,107.0348,107.3156,13608.0
2021-11-18 10:20:00,110.96,110.96,110.61,110.61,2400.0,107.4415,107.4415,107.1026,107.1026,2400.0
2021-11-18 10:30:00,110.67,110.67,110.49,110.51,2900.0,107.1607,107.1607,106.9864,107.0058,2900.0
2021-11-18 10:40:00,110.5,110.52,110.5,110.51,1200.0,106.9961,107.0154,106.9961,107.0058,1200.0
2021-11-18 10:50:00,110.54,110.54,110.37,110.38,5188.0,107.0348,107.0348,106.8702,106.8799,5188.0
2021-11-18 11:00:00,110.5,110.61,110.45,110.49,3200.0,106.9961,107.1026,106.9477,106.9864,3200.0
2021-11-18 11:10:00,110.6,110.61,110.54,110.58,7600.0,107.0929,107.1026,107.0348,107.0735,7600.0
2021-11-18 11:20:00,110.55,110.61,110.47,110.47,14400.0,107.0445,107.1026,106.967,106.967,14400.0
2021-11-18 11:30:00,110.64,110.91,110.64,110.91,6800.0,107.1316,107.3931,107.1316,107.3931,6800.0
2021-11-18 11:40:00,110.95,111.0,110.8,110.84,6028.0,107.4318,107.4802,107.2866,107.3253,6028.0
2021-11-18 11:50:00,110.82,110.88,110.82,110.83,5856.0,107.3059,107.364,107.3059,107.3156,5856.0
2021-11-18 12:00:00,110.89,111.05,110.89,110.99,3240.0,107.3737,107.5286,107.3737,107.4705,3240.0
2021-11-18 12:10:00,111.02,111.02,110.9,110.98,3200.0,107.4996,107.4996,107.3834,107.4609,3200.0
2021-11-18 12:20:00,110.9,111.13,110.9,110.95,6400.0,107.3834,107.6061,107.3834,107.4318,6400.0
2021-11-18 12:30:00,110.97,111.08,110.95,111.08,3600.0,107.4512,107.5577,107.4318,107.5577,3600.0
2021-11-18 12:40:00,111.01,111.07,110.94,111.06,4400.0,107.4899,107.548,107.4221,107.5383,4400.0
2021-11-18 12:50:00,111.04,111.04,110.64,110.81,23652.0,107.519,107.519,107.1316,107.2962,23652.0
2021-11-18 13:00:00,110.8,110.81,110.72,110.72,7336.0,107.2866,107.2962,107.2091,107.2091,7336.0
2021-11-18 13:10:00,110.74,110.8,110.73,110.75,7288.0,107.2285,107.2866,107.2188,107.2382,7288.0
2021-11-18 13:20:00,110.72,110.73,110.64,110.64,7600.0,107.2091,107.2188,107.1316,107.1316,7600.0
2021-11-18 13:30:00,110.65,110.72,110.63,110.63,4260.0,107.1413,107.2091,107.122,107.122,4260.0
2021-11-18 13:40:00,110.64,110.64,110.54,110.59,5552.0,107.1316,107.1316,107.0348,107.0832,5552.0
2021-11-18 13:50:00,110.67,110.73,110.67,110.73,5200.0,107.1607,107.2188,107.1607,107.2188,5200.0
2021-11-18 14:00:00,110.66,110.78,110.61,110.73,7252.0,107.151,107.2672,107.1026,107.2188,7252.0
2021-11-18 14:10:00,110.69,110.72,110.69,110.72,1200.0,107.1801,107.2091,107.1801,107.2091,1200.0
2021-11-18 14:20:00,110.66,110.76,110.66,110.75,4204.0,107.151,107.2478,107.151,107.2382,4204.0
2021-11-18 14:30:00,110.71,110.72,110.68,110.72,2800.0,107.1994,107.2091,107.1704,107.2091,2800.0
2021-11-18 14:40:00,110.67,110.73,110.67,110.71,2000.0,107.1607,107.2188,107.1607,107.1994,2000.0
2021-11-18 14:50:00,110.69,110.79,110.69,110.79,4456.0,107.1801,107.2769,107.1801,107.2769,4456.0
2021-11-18 15:00:00,110.8,110.83,110.79,110.8,5200.0,107.2866,107.3156,107.2769,107.2866,5200.0
2021-11-18 15:10:00,110.82,110.82,110.73,110.73,3900.0,107.3059,107.3059,107.2188,107.2188,3900.0
2021-11-18 15:20:00,110.72,110.83,110.72,110.83,10676.0,107.2091,107.3156,107.2091,107.3156,10676.0
2021-11-18 15:30:00,110.81,110.83,110.73,110.73,16676.0,107.2962,107.3156,107.2188,107.2188,16676.0
2021-11-18 15:40:00,110.69,110.74,110.58,110.58,9408.0,107.1801,107.2285,107.0735,107.0735,9408.0
2021-11-18 15:50:00,110.64,110.75,110.55,110.69,60588.0,107.1316,107.2382,107.0445,107.1801,60588.0
2021-11-19 09:30:00,111.47,111.73,111.08,111.36,119740.0,107.9353,108.1871,107.5577,107.8288,119740.0
2021-11-19 09:40:00,111.23,111.43,110.55,110.64,21848.0,107.7029,107.8966,107.0445,107.1316,21848.0
2021-11-19 09:50:00,110.67,111.07,110.67,111.03,16588.0,107.1607,107.548,107.1607,107.5093,16588.0
2021-11-19 10:00:00,111.07,111.2,111.0,111.19,19764.0,107.548,107.6739,107.4802,107.6642,19764.0
2021-11-19 10:10:00,111.16,111.3,111.12,111.12,14000.0,107.6352,107.7707,107.5964,107.5964,14000.0
2021-11-19 10:20:00,111.08,111.15,111.01,111.01,6420.0,107.5577,107.6255,107.4899,107.4899,6420.0
2021-11-19 10:30:00,110.99,111.05,110.88,110.97,4000.0,107.4705,107.5286,107.364,107.4512,4000.0
2021-11-19 10:40:00,111.05,111.22,111.01,111.21,16400.0,107.5286,107.6932,107.4899,107.6836,16400.0
2021-11-19 10:50:00,111.22,111.24,111.11,111.14,14388.0,107.6932,107.7126,107.5867,107.6158,14388.0
2021-11-19 11:00:00,111.19,111.61,111.19,111.41,19724.0,107.6642,108.0709,107.6642,107.8772,19724.0
2021-11-19 11:10:00,111.4,111.62,111.32,111.62,15996.0,107.8675,108.0806,107.7901,108.0806,15996.0
2021-11-19 11:20:00,111.6,111.89,111.55,111.55,17700.0,108.0612,108.342,108.0128,108.0128,17700.0
2021-11-19 11:30:00,111.64,111.69,111.54,111.64,5600.0,108.0999,108.1483,108.0031,108.0999,5600.0
2021-11-19 11:40:00,111.61,111.82,111.61,111.82,5852.0,108.0709,108.2742,108.0709,108.2742,5852.0
2021-11-19 11:50:00,111.75,111.93,111.75,111.91,4160.0,108.2064,108.3807,108.2064,108.3614,4160.0
2021-11-19 12:00:00,111.91,112.02,111.89,111.96,7600.0,108.3614,108.4679,108.342,108.4098,7600.0
2021-11-19 12:10:00,111.97,111.99,111.91,111.91,5200.0,108.4195,108.4388,108.3614,108.3614,5200.0
2021-11-19 12:20:00,111.91,111.93,111.9,111.93,3200.0,108.3614,108.3807,108.3517,108.3807,3200.0
2021-11-19 12:30:00,111.99,112.11,111.99,112.11,1600.0,108.4388,108.555,108.4388,108.555,1600.0
2021-11-19 12:40:00,112.06,112.07,111.98,112.0,9260.0,108.5066,108.5163,108.4291,108.4485,9260.0
2021-11-19 12:50:00,112.03,112.16,112.03,112.11,4000.0,108.4776,108.6034,108.4776,108.555,4000.0
2021-11-19 13:00:00,112.08,112.08,112.04,112.04,4840.0,108.526,108.526,108.4872,108.4872,4840.0
2021-11-19 13:10:00,112.04,112.08,112.03,112.03,1600.0,108.4872,108.526,108.4776,108.4776,1600.0
2021-11-19 13:20:00,112.0,112.01,111.87,111.89,9200.0,108.4485,108.4582,108.3226,108.342,9200.0
2021-11-19 13:30:00,111.91,111.96,111.91,111.96,2400.0,108.3614,108.4098,108.3614,108.4098,2400.0
2021-11-19 13:40:00,111.9,112.03,111.89,111.99,6120.0,108.3517,108.4776,108.342,108.4388,6120.0
2021-11-19 13:50:00,112.05,112.08,112.05,112.08,1200.0,108.4969,108.526,108.4969,108.526,1200.0
2021-11-19 14:00:00,112.22,112.24,112.17,112.23,4800.0,108.6615,108.6809,108.6131,108.6712,4800.0
2021-11-19 14:10:00,112.24,112.29,112.21,112.22,6800.0,108.6809,108.7293,108.6519,108.6615,6800.0
2021-11-19 14:20:00,112.22,112.3,112.22,112.27,6220.0,108.6615,108.739,108.6615,108.71,6220.0
2021-11-19 14:30:00,112.29,112.29,112.1,112.1,12160.0,108.7293,108.7293,108.5453,108.5453,12160.0
2021-11-19 14:40:00,112.08,112.15,112.07,112.12,3900.0,108.526,108.5938,108.5163,108.5647,3900.0
2021-11-19 14:50:00,112.08,112.08,112.01,112.01,9608.0,108.526,108.526,108.4582,108.4582,9608.0
2021-11-19 15:00:00,112.01,112.06,111.94,112.03,11720.0,108.4582,108.5066,108.3904,108.4776,11720.0
2021-11-19 15:10:00,111.97,112.04,111.93,111.95,5600.0,108.4195,108.4872,108.3807,108.4001,5600.0
2021-11-19 15:20:00,111.92,111.97,111.61,111.61,24100.0,108.3711,108.4195,108.0709,108.0709,24100.0
2021-11-19 15:30:00,111.63,111.76,111.5,111.5,28300.0,108.0902,108.2161,107.9644,107.9644,28300.0
2021-11-19 15:40:00,111.43,111.46,111.26,111.3,30100.0,107.8966,107.9256,107.732,107.7707,30100.0
2021-11-19 15:50:00,111.34,111.52,111.33,111.52,50420.0,107.8094,107.9837,107.7998,107.9837,50420.0
2021-11-22 09:30:00,111.82,111.82,111.25,111.47,21920.0,108.2742,108.2742,107.7223,107.9353,21920.0
2021-11-22 09:40:00,111.39,111.63,111.37,111.63,1200.0,107.8579,108.0902,107.8385,108.0902,1200.0
2021-11-22 09:50:00,112.04,112.36,112.04,112.36,9808.0,108.4872,108.7971,108.4872,108.7971,9808.0
2021-11-22 10:00:00,112.46,112.83,112.46,112.62,11964.0,108.8939,109.2522,108.8939,109.0489,11964.0
2021-11-22 10:10:00,112.67,112.76,112.64,112.76,1412.0,109.0973,109.1844,109.0682,109.1844,1412.0
2021-11-22 10:20:00,112.66,112.81,112.66,112.81,7056.0,109.0876,109.2328,109.0876,109.2328,7056.0
2021-11-22 10:30:00,112.86,113.05,112.86,113.05,8260.0,109.2812,109.4652,109.2812,109.4652,8260.0
2021-11-22 10:40:00,113.07,113.14,112.87,112.94,3200.0,109.4846,109.5524,109.2909,109.3587,3200.0
2021-11-22 10:50:00,112.83,112.86,112.73,112.73,5752.0,109.2522,109.2812,109.1554,109.1554,5752.0
2021-11-22 11:00:00,112.83,112.83,112.61,112.62,2796.0,109.2522,109.2522,109.0392,109.0489,2796.0
2021-11-22 11:10:00,112.63,112.71,112.52,112.71,4400.0,109.0585,109.136,108.952,109.136,4400.0
2021-11-22 11:20:00,112.74,112.76,112.71,112.71,1616.0,109.165,109.1844,109.136,109.136,1616.0
2021-11-22 11:30:00,112.81,112.88,112.79,112.88,5600.0,109.2328,109.3006,109.2135,109.3006,5600.0
2021-11-22 11:40:00,113.01,113.19,113.01,113.19,25728.0,109.4265,109.6008,109.4265,109.6008,25728.0
2021-11-22 11:50:00,113.07,113.07,112.59,112.63,8872.0,109.4846,109.4846,109.0198,109.0585,8872.0
2021-11-22 12:00:00,112.73,112.77,112.61,112.63,7200.0,109.1554,109.1941,109.0392,109.0585,7200.0
2021-11-22 12:10:00,112.72,112.78,112.6,112.6,5600.0,109.1457,109.2038,109.0295,109.0295,5600.0
2021-11-22 12:20:00,112.51,112.51,112.47,112.47,800.0,108.9423,108.9423,108.9036,108.9036,800.0
2021-11-22 12:30:00,112.53,112.53,112.35,112.47,3120.0,108.9617,108.9617,108.7874,108.9036,3120.0
2021-11-22 12:40:00,112.47,112.52,112.22,112.22,12568.0,108.9036,108.952,108.6615,108.6615,12568.0
2021-11-22 12:50:00,112.15,112.15,111.95,112.07,57428.0,108.5938,108.5938,108.4001,108.5163,57428.0
2021-11-22 13:00:00,111.98,112.01,111.81,111.81,4400.0,108.4291,108.4582,108.2645,108.2645,4400.0
2021-11-22 13:10:00,111.84,112.02,111.84,112.02,4724.0,108.2936,108.4679,108.2936,108.4679,4724.0
2021-11-22 13:20:00,111.93,112.01,111.93,111.96,2400.0,108.3807,108.4582,108.3807,108.4098,2400.0
2021-11-22 13:30:00,112.01,112.11,112.0,112.07,3600.0,108.4582,108.555,108.4485,108.5163,3600.0
2021-11-22 13:40:00,111.99,112.01,111.85,112.01,3200.0,108.4388,108.4582,108.3033,108.4582,3200.0
2021-11-22 13:50:00,111.96,112.09,111.79,111.79,3600.0,108.4098,108.5357,108.2452,108.2452,3600.0
2021-11-22 14:00:00,112.08,112.08,111.94,111.99,1200.0,108.526,108.526,108.3904,108.4388,1200.0
2021-11-22 14:10:00,111.85,111.86,111.57,111.72,5448.0,108.3033,108.313,108.0321,108.1774,5448.0
2021-11-22 14:20:00,111.72,111.96,111.59,111.96,6568.0,108.1774,108.4098,108.0515,108.4098,6568.0
2021-11-22 14:30:00,111.97,112.1,111.83,112.1,7120.0,108.4195,108.5453,108.2839,108.5453,7120.0
2021-11-22 14:40:00,112.1,112.1,111.9,111.9,2420.0,108.5453,108.5453,108.3517,108.3517,2420.0
2021-11-22 14:50:00,112.02,112.1,111.94,112.03,5600.0,108.4679,108.5453,108.3904,108.4776,5600.0
2021-11-22 15:00:00,112.16,112.16,111.99,111.99,3020.0,108.6034,108.6034,108.4388,108.4388,3020.0
2021-11-22 15:10:00,112.1,112.1,111.89,111.89,3200.0,108.5453,108.5453,108.342,108.342,3200.0
2021-11-22 15:20:00,111.9,111.9,111.78,111.8,7296.0,108.3517,108.3517,108.2355,108.2549,7296.0
2021-11-22 15:30:00,111.8,111.8,111.72,111.73,7020.0,108.2549,108.2549,108.1774,108.1871,7020.0
2021-11-22 15:40:00,111.74,111.77,111.44,111.45,15460.0,108.1968,108.2258,107.9063,107.916,15460.0
2021-11-22 15:50:00,111.39,111.39,110.88,111.03,107204.0,107.8579,107.8579,107.364,107.5093,107204.0
2021-11-23 09:30:00,111.17,111.42,110.64,110.75,19572.0,107.6448,107.8869,107.1316,107.2382,19572.0
2021-11-23 09:40:00,110.73,111.25,110.58,111.25,7300.0,107.2188,107.7223,107.0735,107.7223,7300.0
2021-11-23 09:50:00,111.1,111.53,111.1,111.47,3600.0,107.5771,107.9934,107.5771,107.9353,3600.0
2021-11-23 10:00:00,111.2,111.3,111.04,111.04,8212.0,107.6739,107.7707,107.519,107.519,8212.0
2021-11-23 10:10:00,110.97,110.99,110.9,110.9,3840.0,107.4512,107.4705,107.3834,107.3834,3840.0
2021-11-23 10:20:00,110.9,110.9,110.21,110.21,2800.0,107.3834,107.3834,106.7153,106.7153,2800.0
2021-11-23 10:30:00,110.29,110.37,109.86,109.86,10680.0,106.7927,106.8702,106.3764,106.3764,10680.0
2021-11-23 10:40:00,109.85,110.26,109.64,110.21,15628.0,106.3667,106.7637,106.1633,106.7153,15628.0
2021-11-23 10:50:00,110.22,110.22,109.98,110.15,10160.0,106.725,106.725,106.4926,106.6572,10160.0
2021-11-23 11:00:00,110.05,110.05,109.74,109.81,11200.0,106.5603,106.5603,106.2602,106.328,11200.0
2021-11-23 11:10:00,109.97,110.06,109.97,110.02,6400.0,106.4829,106.57,106.4829,106.5313,6400.0
2021-11-23 11:20:00,110.03,110.4,109.98,110.18,8544.0,106.541,106.8993,106.4926,106.6862,8544.0
2021-11-23 11:30:00,110.2,110.2,109.92,109.98,5200.0,106.7056,106.7056,106.4345,106.4926,5200.0
2021-11-23 11:40:00,110.0,110.19,109.94,110.19,6612.0,106.5119,106.6959,106.4538,106.6959,6612.0
2021-11-23 11:50:00,110.18,110.18,109.89,109.94,58292.0,106.6862,106.6862,106.4054,106.4538,58292.0
2021-11-23 12:00:00,109.95,110.03,109.8,109.81,6412.0,106.4635,106.541,106.3183,106.328,6412.0
2021-11-23 12:10:00,109.77,109.77,109.51,109.6,5760.0,106.2892,106.2892,106.0375,106.1246,5760.0
2021-11-23 12:20:00,109.58,109.87,109.5,109.74,4080.0,106.1053,106.3861,106.0278,106.2602,4080.0
2021-11-23 12:30:00,109.85,109.85,109.74,109.75,6592.0,106.3667,106.3667,106.2602,106.2699,6592.0
2021-11-23 12:40:00,109.76,109.83,109.74,109.8,3252.0,106.2795,106.3473,106.2602,106.3183,3252.0
2021-11-23 12:50:00,109.86,109.86,109.76,109.76,2400.0,106.3764,106.3764,106.2795,106.2795,2400.0
2021-11-23 13:00:00,109.64,109.85,109.64,109.85,3868.0,106.1633,106.3667,106.1633,106.3667,3868.0
2021-11-23 13:10:00,109.95,110.1,109.85,109.9,5120.0,106.4635,106.6088,106.3667,106.4151,5120.0
2021-11-23 13:20:00,109.9,110.01,109.76,109.78,12128.0,106.4151,106.5216,106.2795,106.2989,12128.0
2021-11-23 13:30:00,109.82,109.82,109.63,109.65,1600.0,106.3376,106.3376,106.1537,106.173,1600.0
2021-11-23 13:40:00,109.78,110.13,109.78,110.01,6204.0,106.2989,106.6378,106.2989,106.5216,6204.0
2021-11-23 13:50:00,110.1,110.1,109.72,109.72,9708.0,106.6088,106.6088,106.2408,106.2408,9708.0
2021-11-23 14:00:00,109.81,109.81,109.62,109.64,2800.0,106.328,106.328,106.144,106.1633,2800.0
2021-11-23 14:10:00,109.47,109.63,109.42,109.42,1600.0,105.9987,106.1537,105.9503,105.9503,1600.0
2021-11-23 14:20:00,109.45,109.53,109.4,109.5,2516.0,105.9794,106.0568,105.931,106.0278,2516.0
2021-11-23 14:30:00,109.56,109.56,109.45,109.56,5004.0,106.0859,106.0859,105.9794,106.0859,5004.0
2021-11-23 14:40:00,109.64,109.85,109.55,109.71,7000.0,106.1633,106.3667,106.0762,106.2311,7000.0
2021-11-23 14:50:00,109.67,109.91,109.67,109.76,8344.0,106.1924,106.4248,106.1924,106.2795,8344.0
2021-11-23 15:00:00,109.76,109.76,109.63,109.64,10328.0,106.2795,106.2795,106.1537,106.1633,10328.0
2021-11-23 15:10:00,109.68,109.68,109.58,109.58,6076.0,106.2021,106.2021,106.1053,106.1053,6076.0
2021-11-23 15:20:00,109.57,109.57,109.38,109.41,16004.0,106.0956,106.0956,105.9116,105.9406,16004.0
2021-11-23 15:30:00,109.39,109.56,109.35,109.53,16088.0,105.9213,106.0859,105.8825,106.0568,16088.0
2021-11-23 15:40:00,109.48,109.57,109.39,109.43,23056.0,106.0084,106.0956,105.9213,105.96,23056.0
2021-11-23 15:50:00,109.53,109.83,109.48,109.82,62524.0,106.0568,106.3473,106.0084,106.3376,62524.0
2021-11-24 09:30:00,109.52,109.96,109.47,109.63,20304.0,106.0472,106.4732,105.9987,106.1537,20304.0
2021-11-24 09:40:00,109.63,109.63,108.94,109.06,13832.0,106.1537,106.1537,105.4855,105.6017,13832.0
2021-11-24 09:50:00,109.07,109.07,108.54,108.92,16044.0,105.6114,105.6114,105.0982,105.4662,16044.0
2021-11-24 10:00:00,109.17,109.47,109.17,109.26,12400.0,105.7083,105.9987,105.7083,105.7954,12400.0
2021-11-24 10:10:00,109.16,109.16,109.02,109.05,8752.0,105.6986,105.6986,105.563,105.5921,8752.0
2021-11-24 10:20:00,109.08,109.17,108.96,109.17,12800.0,105.6211,105.7083,105.5049,105.7083,12800.0
2021-11-24 10:30:00,109.13,109.2,108.86,109.08,12096.0,105.6695,105.7373,105.4081,105.6211,12096.0
2021-11-24 10:40:00,109.14,109.24,109.1,109.2,4400.0,105.6792,105.776,105.6405,105.7373,4400.0
2021-11-24 10:50:00,109.23,109.41,109.23,109.41,8684.0,105.7664,105.9406,105.7664,105.9406,8684.0
2021-11-24 11:00:00,109.46,109.64,109.46,109.58,39204.0,105.9891,106.1633,105.9891,106.1053,39204.0
2021-11-24 11:10:00,109.63,109.74,109.63,109.68,2400.0,106.1537,106.2602,106.1537,106.2021,2400.0
2021-11-24 11:20:00,109.76,109.94,109.64,109.67,10160.0,106.2795,106.4538,106.1633,106.1924,10160.0
2021-11-24 11:30:00,109.74,109.81,109.68,109.68,4800.0,106.2602,106.328,106.2021,106.2021,4800.0
2021-11-24 11:40:00,109.61,109.77,109.61,109.77,4400.0,106.1343,106.2892,106.1343,106.2892,4400.0
2021-11-24 11:50:00,109.81,109.81,109.66,109.66,4136.0,106.328,106.328,106.1827,106.1827,4136.0
2021-11-24 12:00:00,109.58,109.76,109.58,109.73,4800.0,106.1053,106.2795,106.1053,106.2505,4800.0
2021-11-24 12:10:00,109.96,110.03,109.94,109.96,4400.0,106.4732,106.541,106.4538,106.4732,4400.0
2021-11-24 12:20:00,109.89,109.9,109.83,109.83,6588.0,106.4054,106.4151,106.3473,106.3473,6588.0
2021-11-24 12:30:00,109.86,110.0,109.85,109.97,7476.0,106.3764,106.5119,106.3667,106.4829,7476.0
2021-11-24 12:40:00,109.97,109.99,109.88,109.96,6000.0,106.4829,106.5023,106.3957,106.4732,6000.0
2021-11-24 12:50:00,110.02,110.05,109.99,110.05,3280.0,106.5313,106.5603,106.5023,106.5603,3280.0
2021-11-24 13:00:00,110.07,110.12,110.05,110.12,3600.0,106.5797,106.6281,106.5603,106.6281,3600.0
2021-11-24 13:10:00,110.11,110.11,110.07,110.09,3200.0,106.6184,106.6184,106.5797,106.5991,3200.0
2021-11-24 13:20:00,110.07,110.07,110.04,110.04,4800.0,106.5797,106.5797,106.5507,106.5507,4800.0
2021-11-24 13:30:00,110.03,110.08,109.93,109.93,5412.0,106.541,106.5894,106.4442,106.4442,5412.0
2021-11-24 13:40:00,109.92,110.01,109.92,109.95,5600.0,106.4345,106.5216,106.4345,106.4635,5600.0
2021-11-24 13:50:00,110.06,110.06,109.89,109.91,8336.0,106.57,106.57,106.4054,106.4248,8336.0
2021-11-24 14:00:00,109.93,110.02,109.71,109.72,8420.0,106.4442,106.5313,106.2311,106.2408,8420.0
2021-11-24 14:10:00,109.6,109.88,109.6,109.88,8936.0,106.1246,106.3957,106.1246,106.3957,8936.0
2021-11-24 14:20:00,109.88,109.89,109.68,109.7,10952.0,106.3957,106.4054,106.2021,106.2214,10952.0
2021-11-24 14:30:00,109.77,109.85,109.7,109.74,5516.0,106.2892,106.3667,106.2214,106.2602,5516.0
2021-11-24 14:40:00,109.69,109.92,109.64,109.92,9636.0,106.2118,106.4345,106.1633,106.4345,9636.0
2021-11-24 14:50:00,109.91,109.96,109.91,109.94,4800.0,106.4248,106.4732,106.4248,106.4538,4800.0
2021-11-24 15:00:00,109.97,110.01,109.86,110.01,9632.0,106.4829,106.5216,106.3764,106.5216,9632.0
2021-11-24 15:10:00,110.0,110.1,109.99,110.1,4152.0,106.5119,106.6088,106.5023,106.6088,4152.0
2021-11-24 15:20:00,110.11,110.11,110.04,110.11,6000.0,106.6184,106.6184,106.5507,106.6184,6000.0
2021-11-24 15:30:00,110.16,110.23,110.07,110.17,14400.0,106.6669,106.7346,106.5797,106.6765,14400.0
2021-11-24 15:40:00,110.17,110.17,109.98,110.13,23536.0,106.6765,106.6765,106.4926,106.6378,23536.0
2021-11-24 15:50:00,110.16,110.6,110.14,110.48,99412.0,106.6669,107.0929,106.6475,106.9767,99412.0
2021-11-26 09:30:00,109.23,110.05,108.51,109.73,47416.0,105.7664,106.5603,105.0692,106.2505,47416.0
2021-11-26 09:40:00,109.54,109.68,108.52,109.22,19200.0,106.0665,106.2021,105.0789,105.7567,19200.0
2021-11-26 09:50:00,109.02,109.32,108.8,108.97,20124.0,105.563,105.8535,105.35,105.5146,20124.0
2021-11-26 10:00:00,108.89,108.94,108.55,108.86,11672.0,105.4371,105.4855,105.1079,105.4081,11672.0
2021-11-26 10:10:00,108.7,108.74,108.3,108.3,13876.0,105.2532,105.2919,104.8658,104.8658,13876.0
2021-11-26 10:20:00,108.42,108.78,108.42,108.65,4032.0,104.982,105.3306,104.982,105.2047,4032.0
2021-11-26 10:30:00,108.76,108.94,108.64,108.94,5256.0,105.3113,105.4855,105.1951,105.4855,5256.0
2021-11-26 10:40:00,108.85,108.95,108.61,108.95,12104.0,105.3984,105.4952,105.166,105.4952,12104.0
2021-11-26 10:50:00,108.84,109.03,108.61,108.97,9780.0,105.3887,105.5727,105.166,105.5146,9780.0
2021-11-26 11:00:00,108.91,108.91,108.75,108.85,8276.0,105.4565,105.4565,105.3016,105.3984,8276.0
2021-11-26 11:10:00,108.85,108.97,108.69,108.74,9256.0,105.3984,105.5146,105.2435,105.2919,9256.0
2021-11-26 11:20:00,108.73,108.76,108.62,108.73,11200.0,105.2822,105.3113,105.1757,105.2822,11200.0
2021-11-26 11:30:00,108.67,108.67,108.31,108.57,8800.0,105.2241,105.2241,104.8755,105.1273,8800.0
2021-11-26 11:40:00,108.56,109.1,108.56,109.06,11224.0,105.1176,105.6405,105.1176,105.6017,11224.0
2021-11-26 11:50:00,109.02,109.05,108.11,108.12,44800.0,105.563,105.5921,104.6819,104.6915,44800.0
2021-11-26 12:00:00,108.13,108.32,108.13,108.14,34728.0,104.7012,104.8852,104.7012,104.7109,34728.0
2021-11-26 12:10:00,108.06,108.06,107.75,107.76,23572.0,104.6335,104.6335,104.3333,104.343,23572.0
2021-11-26 12:20:00,107.71,107.86,107.56,107.84,24044.0,104.2945,104.4398,104.1493,104.4204,24044.0
2021-11-26 12:30:00,107.79,108.22,107.78,108.1,74424.0,104.372,104.7884,104.3623,104.6722,74424.0
2021-11-26 12:40:00,108.02,108.02,107.51,107.51,11292.0,104.5947,104.5947,104.1009,104.1009,11292.0
2021-11-26 12:50:00,107.5,107.5,106.47,107.07,130360.0,104.0912,104.0912,103.0939,103.6748,130360.0
2021-11-29 09:30:00,108.45,108.45,107.25,107.82,32580.0,105.0111,105.0111,103.8491,104.4011,32580.0
2021-11-29 09:40:00,107.83,108.24,107.7,108.02,18576.0,104.4107,104.8077,104.2849,104.5947,18576.0
2021-11-29 09:50:00,107.94,108.0,107.64,107.76,20420.0,104.5173,104.5754,104.2268,104.343,20420.0
2021-11-29 10:00:00,107.91,108.1,107.91,108.07,6000.0,104.4882,104.6722,104.4882,104.6431,6000.0
2021-11-29 10:10:00,108.08,108.34,108.06,108.34,7200.0,104.6528,104.9046,104.6335,104.9046,7200.0
2021-11-29 10:20:00,108.25,108.4,107.98,108.06,9708.0,104.8174,104.9627,104.556,104.6335,9708.0
2021-11-29 10:30:00,107.95,108.0,107.26,107.42,21872.0,104.5269,104.5754,103.8588,104.0137,21872.0
2021-11-29 10:40:00,107.33,107.44,107.23,107.28,8360.0,103.9266,104.0331,103.8298,103.8782,8360.0
2021-11-29 10:50:00,107.19,107.34,107.17,107.17,20500.0,103.791,103.9363,103.7717,103.7717,20500.0
2021-11-29 11:00:00,107.27,107.54,107.21,107.49,19552.0,103.8685,104.1299,103.8104,104.0815,19552.0
2021-11-29 11:10:00,107.52,107.71,107.49,107.49,15164.0,104.1106,104.2945,104.0815,104.0815,15164.0
2021-11-29 11:20:00,107.5,107.61,107.5,107.5,7700.0,104.0912,104.1977,104.0912,104.0912,7700.0
2021-11-29 11:30:00,107.59,107.81,107.59,107.69,31372.0,104.1784,104.3914,104.1784,104.2752,31372.0
2021-11-29 11:40:00,107.74,107.86,107.67,107.86,5356.0,104.3236,104.4398,104.2558,104.4398,5356.0
2021-11-29 11:50:00,107.98,108.28,107.98,108.15,7200.0,104.556,104.8465,104.556,104.7206,7200.0
2021-11-29 12:00:00,108.26,108.63,108.26,108.58,7576.0,104.8271,105.1854,104.8271,105.137,7576.0
2021-11-29 12:10:00,108.69,108.84,108.69,108.84,3624.0,105.2435,105.3887,105.2435,105.3887,3624.0
2021-11-29 12:20:00,108.79,109.0,108.79,108.99,12500.0,105.3403,105.5436,105.3403,105.534,12500.0
2021-11-29 12:30:00,109.01,109.16,109.01,109.11,4076.0,105.5533,105.6986,105.5533,105.6502,4076.0
2021-11-29 12:40:00,109.15,109.17,109.09,109.17,4116.0,105.6889,105.7083,105.6308,105.7083,4116.0
2021-11-29 12:50:00,109.06,109.1,109.01,109.1,1600.0,105.6017,105.6405,105.5533,105.6405,1600.0
2021-11-29 13:00:00,109.04,109.09,108.99,109.07,4988.0,105.5824,105.6308,105.534,105.6114,4988.0
2021-11-29 13:10:00,109.18,109.19,109.09,109.09,8000.0,105.7179,105.7276,105.6308,105.6308,8000.0
2021-11-29 13:20:00,109.13,109.24,109.13,109.24,1200.0,105.6695,105.776,105.6695,105.776,1200.0
2021-11-29 13:30:00,109.32,109.38,109.32,109.32,2400.0,105.8535,105.9116,105.8535,105.8535,2400.0
2021-11-29 13:40:00,109.34,109.34,109.14,109.22,27920.0,105.8729,105.8729,105.6792,105.7567,27920.0
2021-11-29 13:50:00,109.19,109.36,109.19,109.36,1600.0,105.7276,105.8922,105.7276,105.8922,1600.0
2021-11-29 14:00:00,109.31,109.36,109.28,109.34,5600.0,105.8438,105.8922,105.8148,105.8729,5600.0
2021-11-29 14:10:00,109.38,109.4,109.09,109.09,6788.0,105.9116,105.931,105.6308,105.6308,6788.0
2021-11-29 14:20:00,109.2,109.35,109.2,109.2,3600.0,105.7373,105.8825,105.7373,105.7373,3600.0
2021-11-29 14:30:00,109.19,109.24,109.19,109.24,1600.0,105.7276,105.776,105.7276,105.776,1600.0
2021-11-29 14:40:00,109.18,109.25,109.05,109.05,9332.0,105.7179,105.7857,105.5921,105.5921,9332.0
2021-11-29 14:50:00,109.1,109.11,108.91,109.03,5644.0,105.6405,105.6502,105.4565,105.5727,5644.0
2021-11-29 15:00:00,109.06,109.06,108.94,108.99,7600.0,105.6017,105.6017,105.4855,105.534,7600.0
2021-11-29 15:10:00,109.0,109.2,109.0,109.04,5200.0,105.5436,105.7373,105.5436,105.5824,5200.0
2021-11-29 15:20:00,109.09,109.09,109.02,109.05,4216.0,105.6308,105.6308,105.563,105.5921,4216.0
2021-11-29 15:30:00,109.07,109.17,108.98,109.12,6000.0,105.6114,105.7083,105.5243,105.6598,6000.0
2021-11-29 15:40:00,109.12,109.13,108.9,108.93,16516.0,105.6598,105.6695,105.4468,105.4759,16516.0
2021-11-29 15:50:00,108.86,109.03,108.6,108.68,72192.0,105.4081,105.5727,105.1563,105.2338,72192.0
2021-11-30 09:30:00,108.68,109.54,107.59,107.59,25480.0,105.2338,106.0665,104.1784,104.1784,25480.0
2021-11-30 09:40:00,107.88,108.38,107.81,107.83,12236.0,104.4592,104.9433,104.3914,104.4107,12236.0
2021-11-30 09:50:00,107.58,107.89,107.58,107.67,17796.0,104.1687,104.4688,104.1687,104.2558,17796.0
2021-11-30 10:00:00,107.83,108.06,107.67,108.06,14668.0,104.4107,104.6335,104.2558,104.6335,14668.0
2021-11-30 10:10:00,108.06,108.06,107.64,107.64,7612.0,104.6335,104.6335,104.2268,104.2268,7612.0
2021-11-30 10:20:00,107.64,107.67,107.14,107.14,9200.0,104.2268,104.2558,103.7426,103.7426,9200.0
2021-11-30 10:30:00,107.3,107.89,107.3,107.64,16400.0,103.8976,104.4688,103.8976,104.2268,16400.0
2021-11-30 10:40:00,107.66,107.81,107.5,107.79,50208.0,104.2461,104.3914,104.0912,104.372,50208.0
2021-11-30 10:50:00,107.78,107.99,107.27,107.37,101472.0,104.3623,104.5657,103.8685,103.9653,101472.0
2021-11-30 11:00:00,107.13,107.13,106.7,106.7,19332.0,103.7329,103.7329,103.3166,103.3166,19332.0
2021-11-30 11:10:00,106.6,107.21,106.52,107.12,14496.0,103.2197,103.8104,103.1423,103.7233,14496.0
2021-11-30 11:20:00,107.21,107.25,106.95,107.08,15156.0,103.8104,103.8491,103.5586,103.6845,15156.0
2021-11-30 11:30:00,107.02,107.02,106.75,106.82,11236.0,103.6264,103.6264,103.365,103.4328,11236.0
2021-11-30 11:40:00,106.69,106.69,106.35,106.67,4912.0,103.3069,103.3069,102.9777,103.2875,4912.0
2021-11-30 11:50:00,106.58,106.58,106.22,106.57,5200.0,103.2004,103.2004,102.8518,103.1907,5200.0
2021-11-30 12:00:00,106.44,106.44,106.08,106.36,6400.0,103.0648,103.0648,102.7162,102.9874,6400.0
2021-11-30 12:10:00,106.34,106.58,106.34,106.56,6916.0,102.968,103.2004,102.968,103.181,6916.0
2021-11-30 12:20:00,106.52,106.87,106.52,106.67,10556.0,103.1423,103.4812,103.1423,103.2875,10556.0
2021-11-30 12:30:00,106.61,106.61,106.35,106.39,5980.0,103.2294,103.2294,102.9777,103.0164,5980.0
2021-11-30 12:40:00,106.44,106.46,106.33,106.4,6808.0,103.0648,103.0842,102.9583,103.0261,6808.0
2021-11-30 12:50:00,106.41,106.49,106.27,106.31,7200.0,103.0358,103.1132,102.9002,102.9389,7200.0
2021-11-30 13:00:00,106.31,106.34,105.97,105.98,14488.0,102.9389,102.968,102.6097,102.6194,14488.0
2021-11-30 13:10:00,105.98,106.07,105.96,105.97,5600.0,102.6194,102.7066,102.6,102.6097,5600.0
2021-11-30 13:20:00,106.04,106.07,105.94,106.0,10688.0,102.6775,102.7066,102.5807,102.6388,10688.0
2021-11-30 13:30:00,106.05,106.53,106.01,106.53,7572.0,102.6872,103.152,102.6485,103.152,7572.0
2021-11-30 13:40:00,106.46,106.57,106.39,106.44,7352.0,103.0842,103.1907,103.0164,103.0648,7352.0
2021-11-30 13:50:00,106.48,106.69,106.44,106.69,6644.0,103.1036,103.3069,103.0648,103.3069,6644.0
2021-11-30 14:00:00,106.77,106.92,106.64,106.92,3636.0,103.3844,103.5296,103.2585,103.5296,3636.0
2021-11-30 14:10:00,106.91,106.92,106.75,106.77,11504.0,103.5199,103.5296,103.365,103.3844,11504.0
2021-11-30 14:20:00,106.73,106.78,106.68,106.78,6120.0,103.3456,103.394,103.2972,103.394,6120.0
2021-11-30 14:30:00,106.64,106.64,106.47,106.47,6980.0,103.2585,103.2585,103.0939,103.0939,6980.0
2021-11-30 14:40:00,106.5,106.5,106.28,106.28,7628.0,103.1229,103.1229,102.9099,102.9099,7628.0
2021-11-30 14:50:00,106.31,106.31,105.91,106.0,15380.0,102.9389,102.9389,102.5516,102.6388,15380.0
2021-11-30 15:00:00,106.0,106.07,105.82,105.82,12000.0,102.6388,102.7066,102.4645,102.4645,12000.0
2021-11-30 15:10:00,105.79,105.84,105.66,105.84,20380.0,102.4354,102.4838,102.3096,102.4838,20380.0
2021-11-30 15:20:00,105.88,105.88,105.52,105.75,20940.0,102.5226,102.5226,102.174,102.3967,20940.0
2021-11-30 15:30:00,105.75,106.1,105.75,106.02,19220.0,102.3967,102.7356,102.3967,102.6581,19220.0
2021-11-30 15:40:00,105.96,106.21,105.93,106.08,35948.0,102.6,102.8421,102.571,102.7162,35948.0
2021-11-30 15:50:00,105.96,105.96,105.13,105.56,216864.0,102.6,102.6,101.7964,102.2127,216864.0
2021-12-01 09:30:00,107.11,107.11,106.42,106.5,25532.0,103.7136,103.7136,103.0455,103.1229,25532.0
2021-12-01 09:40:00,106.95,107.64,106.86,107.07,18036.0,103.5586,104.2268,103.4715,103.6748,18036.0
2021-12-01 09:50:00,107.04,107.26,106.91,107.19,18212.0,103.6458,103.8588,103.5199,103.791,18212.0
2021-12-01 10:00:00,107.3,107.46,107.18,107.46,13916.0,103.8976,104.0525,103.7814,104.0525,13916.0
2021-12-01 10:10:00,107.45,107.66,107.28,107.66,34644.0,104.0428,104.2461,103.8782,104.2461,34644.0
2021-12-01 10:20:00,107.67,107.67,107.26,107.26,11200.0,104.2558,104.2558,103.8588,103.8588,11200.0
2021-12-01 10:30:00,107.27,107.45,107.2,107.33,9600.0,103.8685,104.0428,103.8007,103.9266,9600.0
2021-12-01 10:40:00,107.26,107.68,106.83,107.68,21868.0,103.8588,104.2655,103.4425,104.2655,21868.0
2021-12-01 10:50:00,107.52,107.62,107.42,107.58,14796.0,104.1106,104.2074,104.0137,104.1687,14796.0
2021-12-01 11:00:00,107.57,107.6,107.42,107.54,13400.0,104.159,104.188,104.0137,104.1299,13400.0
2021-12-01 11:10:00,107.51,108.11,107.51,108.11,12640.0,104.1009,104.6819,104.1009,104.6819,12640.0
2021-12-01 11:20:00,108.08,108.43,107.99,108.27,19112.0,104.6528,104.9917,104.5657,104.8368,19112.0
2021-12-01 11:30:00,108.32,108.62,108.28,108.37,29280.0,104.8852,105.1757,104.8465,104.9336,29280.0
2021-12-01 11:40:00,108.17,108.26,107.95,108.12,7684.0,104.74,104.8271,104.5269,104.6915,7684.0
2021-12-01 11:50:00,108.04,108.07,107.8,107.86,15600.0,104.6141,104.6431,104.3817,104.4398,15600.0
2021-12-01 12:00:00,107.86,108.03,107.73,108.01,8400.0,104.4398,104.6044,104.3139,104.585,8400.0
2021-12-01 12:10:00,108.04,108.23,108.0,108.23,4800.0,104.6141,104.7981,104.5754,104.7981,4800.0
2021-12-01 12:20:00,108.14,108.14,107.83,107.83,8980.0,104.7109,104.7109,104.4107,104.4107,8980.0
2021-12-01 12:30:00,107.84,107.92,107.72,107.89,11636.0,104.4204,104.4979,104.3042,104.4688,11636.0
2021-12-01 12:40:00,107.85,108.02,107.82,108.02,4800.0,104.4301,104.5947,104.4011,104.5947,4800.0
2021-12-01 12:50:00,107.93,107.93,107.42,107.42,8400.0,104.5076,104.5076,104.0137,104.0137,8400.0
2021-12-01 13:00:00,107.55,107.55,106.98,106.98,4400.0,104.1396,104.1396,103.5877,103.5877,4400.0
2021-12-01 13:10:00,106.94,107.04,106.84,107.01,4440.0,103.549,103.6458,103.4521,103.6167,4440.0
2021-12-01 13:20:00,106.69,106.91,106.69,106.87,3876.0,103.3069,103.5199,103.3069,103.4812,3876.0
2021-12-01 13:30:00,106.95,106.95,106.71,106.85,10036.0,103.5586,103.5586,103.3263,103.4618,10036.0
2021-12-01 13:40:00,106.87,106.87,106.27,106.29,5652.0,103.4812,103.4812,102.9002,102.9196,5652.0
2021-12-01 13:50:00,106.34,106.64,106.34,106.55,3648.0,102.968,103.2585,102.968,103.1713,3648.0
2021-12-01 14:00:00,106.44,106.64,106.37,106.37,11620.0,103.0648,103.2585,102.997,102.997,11620.0
2021-12-01 14:10:00,106.36,106.53,106.19,106.38,12476.0,102.9874,103.152,102.8227,103.0067,12476.0
2021-12-01 14:20:00,106.46,106.92,106.4,106.92,6008.0,103.0842,103.5296,103.0261,103.5296,6008.0
2021-12-01 14:30:00,106.89,107.02,106.7,106.84,13096.0,103.5006,103.6264,103.3166,103.4521,13096.0
2021-12-01 14:40:00,106.84,106.88,106.56,106.84,8232.0,103.4521,103.4909,103.181,103.4521,8232.0
2021-12-01 14:50:00,106.88,106.89,106.57,106.6,12400.0,103.4909,103.5006,103.1907,103.2197,12400.0
2021-12-01 15:00:00,106.6,106.62,105.99,105.99,11456.0,103.2197,103.2391,102.6291,102.6291,11456.0
2021-12-01 15:10:00,105.93,106.01,105.63,105.63,19804.0,102.571,102.6485,102.2805,102.2805,19804.0
2021-12-01 15:20:00,105.59,105.59,105.1,105.14,23580.0,102.2418,102.2418,101.7673,101.806,23580.0
2021-12-01 15:30:00,105.14,105.42,105.0,105.28,28280.0,101.806,102.0772,101.6705,101.9416,28280.0
2021-12-01 15:40:00,105.33,105.62,105.09,105.16,22620.0,101.99,102.2708,101.7576,101.8254,22620.0
2021-12-01 15:50:00,105.08,105.12,104.29,104.4,80764.0,101.7479,101.7867,100.983,101.0895,80764.0
2021-12-02 09:30:00,104.81,105.85,104.41,105.64,42596.0,101.4865,102.4935,101.0992,102.2902,42596.0
2021-12-02 09:40:00,105.8,106.35,105.66,106.1,36312.0,102.4451,102.9777,102.3096,102.7356,36312.0
2021-12-02 09:50:00,106.11,106.64,105.92,106.47,107760.0,102.7453,103.2585,102.5613,103.0939,107760.0
2021-12-02 10:00:00,106.54,106.65,106.04,106.14,52768.0,103.1616,103.2682,102.6775,102.7743,52768.0
2021-12-02 10:10:00,106.16,106.43,105.65,106.15,46048.0,102.7937,103.0551,102.2999,102.784,46048.0
2021-12-02 10:20:00,106.08,106.34,105.88,106.2,37916.0,102.7162,102.968,102.5226,102.8324,37916.0
2021-12-02 10:30:00,106.17,106.54,105.92,106.49,91104.0,102.8034,103.1616,102.5613,103.1132,91104.0
2021-12-02 10:40:00,106.61,106.67,105.81,106.47,84360.0,103.2294,103.2875,102.4548,103.0939,84360.0
2021-12-02 10:50:00,106.47,106.83,106.25,106.75,51200.0,103.0939,103.4425,102.8808,103.365,51200.0
2021-12-02 11:00:00,106.81,106.83,106.51,106.66,55052.0,103.4231,103.4425,103.1326,103.2778,55052.0
2021-12-02 11:10:00,106.67,107.08,106.46,107.08,24352.0,103.2875,103.6845,103.0842,103.6845,24352.0
2021-12-02 11:20:00,107.26,107.29,106.74,106.89,36156.0,103.8588,103.8879,103.3553,103.5006,36156.0
2021-12-02 11:30:00,106.89,106.89,106.22,106.56,27064.0,103.5006,103.5006,102.8518,103.181,27064.0
2021-12-02 11:40:00,106.9,106.9,106.42,106.8,12000.0,103.5102,103.5102,103.0455,103.4134,12000.0
2021-12-02 11:50:00,106.93,107.0,106.58,106.95,27064.0,103.5393,103.6071,103.2004,103.5586,27064.0
2021-12-02 12:00:00,107.04,107.37,107.04,107.37,18952.0,103.6458,103.9653,103.6458,103.9653,18952.0
2021-12-02 12:10:00,107.38,107.57,107.23,107.57,37372.0,103.975,104.159,103.8298,104.159,37372.0
2021-12-02 12:20:00,107.63,107.63,107.44,107.63,25232.0,104.2171,104.2171,104.0331,104.2171,25232.0
2021-12-02 12:30:00,107.64,107.76,107.28,107.5,21252.0,104.2268,104.343,103.8782,104.0912,21252.0
2021-12-02 12:40:00,107.45,107.51,107.1,107.51,7216.0,104.0428,104.1009,103.7039,104.1009,7216.0
2021-12-02 12:50:00,107.55,107.66,107.39,107.59,54068.0,104.1396,104.2461,103.9847,104.1784,54068.0
2021-12-02 13:00:00,107.51,107.75,107.25,107.64,17588.0,104.1009,104.3333,103.8491,104.2268,17588.0
2021-12-02 13:10:00,107.71,108.05,107.62,108.05,11600.0,104.2945,104.6238,104.2074,104.6238,11600.0
2021-12-02 13:20:00,108.02,108.04,107.81,108.0,13484.0,104.5947,104.6141,104.3914,104.5754,13484.0
2021-12-02 13:30:00,107.99,108.35,107.83,108.15,29680.0,104.5657,104.9143,104.4107,104.7206,29680.0
2021-12-02 13:40:00,108.16,108.25,107.98,108.18,23820.0,104.7303,104.8174,104.556,104.7496,23820.0
2021-12-02 13:50:00,108.1,108.56,108.0,108.39,19396.0,104.6722,105.1176,104.5754,104.953,19396.0
2021-12-02 14:00:00,108.45,108.45,108.0,108.19,37068.0,105.0111,105.0111,104.5754,104.7593,37068.0
2021-12-02 14:10:00,108.13,108.37,108.0,108.33,13576.0,104.7012,104.9336,104.5754,104.8949,13576.0
2021-12-02 14:20:00,108.34,108.6,108.33,108.56,12980.0,104.9046,105.1563,104.8949,105.1176,12980.0
2021-12-02 14:30:00,108.6,108.7,108.27,108.3,23524.0,105.1563,105.2532,104.8368,104.8658,23524.0
2021-12-02 14:40:00,108.28,108.39,108.06,108.08,32720.0,104.8465,104.953,104.6335,104.6528,32720.0
2021-12-02 14:50:00,108.16,108.26,107.99,108.21,20644.0,104.7303,104.8271,104.5657,104.7787,20644.0
2021-12-02 15:00:00,108.26,108.41,108.14,108.16,26892.0,104.8271,104.9724,104.7109,104.7303,26892.0
2021-12-02 15:10:00,108.21,108.24,107.89,107.94,25792.0,104.7787,104.8077,104.4688,104.5173,25792.0
2021-12-02 15:20:00,107.96,108.05,107.8,107.91,45284.0,104.5366,104.6238,104.3817,104.4882,45284.0
2021-12-02 15:30:00,107.88,108.66,107.86,108.5,36520.0,104.4592,105.2144,104.4398,105.0595,36520.0
2021-12-02 15:40:00,108.5,108.52,107.96,108.35,80068.0,105.0595,105.0789,104.5366,104.9143,80068.0
2021-12-02 15:50:00,108.26,108.28,107.86,108.06,192684.0,104.8271,104.8465,104.4398,104.6335,192684.0
2021-12-03 09:30:00,108.24,110.14,108.24,108.54,80676.0,104.8077,106.6475,104.8077,105.0982,80676.0
2021-12-03 09:40:00,108.64,108.64,107.89,107.99,15264.0,105.1951,105.1951,104.4688,104.5657,15264.0
2021-12-03 09:50:00,108.22,108.22,107.63,108.01,23280.0,104.7884,104.7884,104.2171,104.585,23280.0
2021-12-03 10:00:00,108.07,108.23,107.49,107.5,8632.0,104.6431,104.7981,104.0815,104.0912,8632.0
2021-12-03 10:10:00,107.45,107.65,107.08,107.17,11712.0,104.0428,104.2365,103.6845,103.7717,11712.0
2021-12-03 10:20:00,107.01,107.48,107.01,107.42,8608.0,103.6167,104.0718,103.6167,104.0137,8608.0
2021-12-03 10:30:00,107.3,107.39,106.68,106.89,26252.0,103.8976,103.9847,103.2972,103.5006,26252.0
2021-12-03 10:40:00,106.84,106.87,105.79,105.79,21228.0,103.4521,103.4812,102.4354,102.4354,21228.0
2021-12-03 10:50:00,105.79,105.87,105.48,105.87,32732.0,102.4354,102.5129,102.1353,102.5129,32732.0
2021-12-03 11:00:00,105.73,105.95,105.41,105.6,18972.0,102.3773,102.5904,102.0675,102.2515,18972.0
2021-12-03 11:10:00,105.74,106.17,105.55,106.0,24544.0,102.387,102.8034,102.203,102.6388,24544.0
2021-12-03 11:20:00,105.92,106.44,105.9,106.39,8800.0,102.5613,103.0648,102.5419,103.0164,8800.0
2021-12-03 11:30:00,106.34,106.42,106.17,106.22,35840.0,102.968,103.0455,102.8034,102.8518,35840.0
2021-12-03 11:40:00,106.27,106.27,105.68,106.04,19200.0,102.9002,102.9002,102.3289,102.6775,19200.0
2021-12-03 11:50:00,105.96,106.01,105.48,105.48,10800.0,102.6,102.6485,102.1353,102.1353,10800.0
2021-12-03 12:00:00,105.66,105.79,105.53,105.76,17200.0,102.3096,102.4354,102.1837,102.4064,17200.0
2021-12-03 12:10:00,105.82,106.09,105.78,106.08,11200.0,102.4645,102.7259,102.4257,102.7162,11200.0
2021-12-03 12:20:00,106.11,106.39,106.11,106.33,17604.0,102.7453,103.0164,102.7453,102.9583,17604.0
2021-12-03 12:30:00,106.31,106.36,105.89,106.29,12840.0,102.9389,102.9874,102.5323,102.9196,12840.0
2021-12-03 12:40:00,106.34,106.39,105.64,105.78,13300.0,102.968,103.0164,102.2902,102.4257,13300.0
2021-12-03 12:50:00,105.89,105.92,105.6,105.78,19000.0,102.5323,102.5613,102.2515,102.4257,19000.0
2021-12-03 13:00:00,105.76,105.86,105.54,105.86,23200.0,102.4064,102.5032,102.1934,102.5032,23200.0
2021-12-03 13:10:00,105.92,105.95,105.61,105.69,24420.0,102.5613,102.5904,102.2611,102.3386,24420.0
2021-12-03 13:20:00,105.71,105.8,105.63,105.67,16268.0,102.358,102.4451,102.2805,102.3192,16268.0
2021-12-03 13:30:00,105.37,105.47,105.13,105.17,10800.0,102.0287,102.1256,101.7964,101.8351,10800.0
2021-12-03 13:40:00,105.22,105.36,105.12,105.27,16000.0,101.8835,102.0191,101.7867,101.9319,16000.0
2021-12-03 13:50:00,105.27,105.51,105.23,105.41,19912.0,101.9319,102.1643,101.8932,102.0675,19912.0
2021-12-03 14:00:00,105.37,105.48,105.29,105.46,3608.0,102.0287,102.1353,101.9513,102.1159,3608.0
2021-12-03 14:10:00,105.36,105.4,105.24,105.26,8800.0,102.0191,102.0578,101.9029,101.9222,8800.0
2021-12-03 14:20:00,105.16,105.59,105.11,105.39,17104.0,101.8254,102.2418,101.777,102.0481,17104.0
2021-12-03 14:30:00,105.36,105.36,105.17,105.18,14732.0,102.0191,102.0191,101.8351,101.8448,14732.0
2021-12-03 14:40:00,105.25,105.62,105.25,105.41,9496.0,101.9126,102.2708,101.9126,102.0675,9496.0
2021-12-03 14:50:00,105.46,105.52,105.24,105.44,11688.0,102.1159,102.174,101.9029,102.0965,11688.0
2021-12-03 15:00:00,105.39,105.59,105.23,105.28,26040.0,102.0481,102.2418,101.8932,101.9416,26040.0
2021-12-03 15:10:00,105.35,105.68,105.35,105.47,16800.0,102.0094,102.3289,102.0094,102.1256,16800.0
2021-12-03 15:20:00,105.54,106.17,105.54,106.06,37248.0,102.1934,102.8034,102.1934,102.6969,37248.0
2021-12-03 15:30:00,106.14,106.49,106.05,106.05,36316.0,102.7743,103.1132,102.6872,102.6872,36316.0
2021-12-03 15:40:00,106.11,106.41,105.9,106.41,95220.0,102.7453,103.0358,102.5419,103.0358,95220.0
2021-12-03 15:50:00,106.42,106.93,106.42,106.81,218392.0,103.0455,103.5393,103.0455,103.4231,218392.0
2021-12-06 09:30:00,108.64,108.75,107.77,108.38,44800.0,105.1951,105.3016,104.3526,104.9433,44800.0
2021-12-06 09:40:00,108.38,108.98,108.13,108.13,14348.0,104.9433,105.5243,104.7012,104.7012,14348.0
2021-12-06 09:50:00,108.39,108.55,107.96,108.45,60056.0,104.953,105.1079,104.5366,105.0111,60056.0
2021-12-06 10:00:00,108.38,108.4,108.17,108.28,13200.0,104.9433,104.9627,104.74,104.8465,13200.0
2021-12-06 10:10:00,108.29,108.86,108.29,108.84,26124.0,104.8562,105.4081,104.8562,105.3887,26124.0
2021-12-06 10:20:00,109.07,109.08,108.6,108.65,85304.0,105.6114,105.6211,105.1563,105.2047,85304.0
2021-12-06 10:30:00,108.61,108.66,108.38,108.43,12120.0,105.166,105.2144,104.9433,104.9917,12120.0
2021-12-06 10:40:00,108.51,108.52,108.14,108.26,18508.0,105.0692,105.0789,104.7109,104.8271,18508.0
2021-12-06 10:50:00,108.26,108.88,108.14,108.88,8820.0,104.8271,105.4274,104.7109,105.4274,8820.0
2021-12-06 11:00:00,108.9,109.2,108.77,109.09,25176.0,105.4468,105.7373,105.3209,105.6308,25176.0
2021-12-06 11:10:00,109.1,109.1,108.62,108.72,16316.0,105.6405,105.6405,105.1757,105.2725,16316.0
2021-12-06 11:20:00,108.69,108.93,108.69,108.83,15884.0,105.2435,105.4759,105.2435,105.379,15884.0
2021-12-06 11:30:00,108.81,108.86,108.5,108.5,16880.0,105.3597,105.4081,105.0595,105.0595,16880.0
2021-12-06 11:40:00,108.41,108.64,108.36,108.45,6300.0,104.9724,105.1951,104.9239,105.0111,6300.0
2021-12-06 11:50:00,108.34,108.6,108.34,108.57,15264.0,104.9046,105.1563,104.9046,105.1273,15264.0
2021-12-06 12:00:00,108.61,108.83,108.56,108.83,16400.0,105.166,105.379,105.1176,105.379,16400.0
2021-12-06 12:10:00,108.91,109.2,108.85,109.2,10000.0,105.4565,105.7373,105.3984,105.7373,10000.0
2021-12-06 12:20:00,109.16,109.24,109.05,109.05,19760.0,105.6986,105.776,105.5921,105.5921,19760.0
2021-12-06 12:30:00,109.11,109.12,109.0,109.06,4800.0,105.6502,105.6598,105.5436,105.6017,4800.0
2021-12-06 12:40:00,109.07,109.07,108.79,108.79,21660.0,105.6114,105.6114,105.3403,105.3403,21660.0
2021-12-06 12:50:00,108.92,108.92,108.76,108.86,17864.0,105.4662,105.4662,105.3113,105.4081,17864.0
2021-12-06 13:00:00,108.89,108.91,108.71,108.79,13264.0,105.4371,105.4565,105.2628,105.3403,13264.0
2021-12-06 13:10:00,108.78,108.85,108.76,108.85,8636.0,105.3306,105.3984,105.3113,105.3984,8636.0
2021-12-06 13:20:00,108.81,109.07,108.64,108.89,31740.0,105.3597,105.6114,105.1951,105.4371,31740.0
2021-12-06 13:30:00,108.92,109.04,108.92,108.99,4000.0,105.4662,105.5824,105.4662,105.534,4000.0
2021-12-06 13:40:00,109.03,109.26,109.03,109.25,10080.0,105.5727,105.7954,105.5727,105.7857,10080.0
2021-12-06 13:50:00,109.25,109.53,109.25,109.45,10400.0,105.7857,106.0568,105.7857,105.9794,10400.0
2021-12-06 14:00:00,109.51,109.56,108.92,108.99,24548.0,106.0375,106.0859,105.4662,105.534,24548.0
2021-12-06 14:10:00,109.04,109.1,108.94,108.97,18256.0,105.5824,105.6405,105.4855,105.5146,18256.0
2021-12-06 14:20:00,108.94,109.17,108.94,109.1,14884.0,105.4855,105.7083,105.4855,105.6405,14884.0
2021-12-06 14:30:00,109.1,109.36,109.08,109.36,17972.0,105.6405,105.8922,105.6211,105.8922,17972.0
2021-12-06 14:40:00,109.41,109.41,109.09,109.16,16668.0,105.9406,105.9406,105.6308,105.6986,16668.0
2021-12-06 14:50:00,109.08,109.11,108.9,108.95,13104.0,105.6211,105.6502,105.4468,105.4952,13104.0
2021-12-06 15:00:00,108.99,109.07,108.96,109.05,10400.0,105.534,105.6114,105.5049,105.5921,10400.0
2021-12-06 15:10:00,109.0,109.1,108.91,109.1,6800.0,105.5436,105.6405,105.4565,105.6405,6800.0
2021-12-06 15:20:00,109.09,109.09,108.83,108.93,13600.0,105.6308,105.6308,105.379,105.4759,13600.0
2021-12-06 15:30:00,108.98,109.04,108.83,109.0,14680.0,105.5243,105.5824,105.379,105.5436,14680.0
2021-12-06 15:40:00,109.02,109.03,108.72,108.81,21664.0,105.563,105.5727,105.2725,105.3597,21664.0
2021-12-06 15:50:00,108.83,109.09,108.75,108.83,73456.0,105.379,105.6308,105.3016,105.379,73456.0
2021-12-07 09:30:00,110.11,110.86,109.63,110.7,109740.0,106.6184,107.3447,106.1537,107.1897,109740.0
2021-12-07 09:40:00,110.78,111.31,110.78,110.98,27668.0,107.2672,107.7804,107.2672,107.4609,27668.0
2021-12-07 09:50:00,111.09,111.7,111.04,111.64,26260.0,107.5674,108.158,107.519,108.0999,26260.0
2021-12-07 10:00:00,111.57,111.77,111.55,111.58,17612.0,108.0321,108.2258,108.0128,108.0418,17612.0
2021-12-07 10:10:00,111.64,111.97,111.64,111.97,13600.0,108.0999,108.4195,108.0999,108.4195,13600.0
2021-12-07 10:20:00,112.01,112.22,111.86,112.04,28440.0,108.4582,108.6615,108.313,108.4872,28440.0
2021-12-07 10:30:00,112.07,112.42,112.07,112.3,32056.0,108.5163,108.8552,108.5163,108.739,32056.0
2021-12-07 10:40:00,112.25,112.4,112.06,112.31,38768.0,108.6906,108.8358,108.5066,108.7487,38768.0
2021-12-07 10:50:00,112.31,112.36,112.12,112.2,31548.0,108.7487,108.7971,108.5647,108.6422,31548.0
2021-12-07 11:00:00,112.21,112.43,112.21,112.29,18000.0,108.6519,108.8649,108.6519,108.7293,18000.0
2021-12-07 11:10:00,112.24,112.24,111.95,111.95,16764.0,108.6809,108.6809,108.4001,108.4001,16764.0
2021-12-07 11:20:00,111.91,111.91,111.61,111.72,6000.0,108.3614,108.3614,108.0709,108.1774,6000.0
2021-12-07 11:30:00,111.72,111.78,111.35,111.49,30012.0,108.1774,108.2355,107.8191,107.9547,30012.0
2021-12-07 11:40:00,111.49,111.51,111.2,111.29,14468.0,107.9547,107.9741,107.6739,107.761,14468.0
2021-12-07 11:50:00,111.32,111.58,111.27,111.46,43572.0,107.7901,108.0418,107.7417,107.9256,43572.0
2021-12-07 12:00:00,111.41,111.48,111.4,111.41,13824.0,107.8772,107.945,107.8675,107.8772,13824.0
2021-12-07 12:10:00,111.42,111.57,111.42,111.52,9628.0,107.8869,108.0321,107.8869,107.9837,9628.0
2021-12-07 12:20:00,111.52,111.56,111.42,111.42,7200.0,107.9837,108.0225,107.8869,107.8869,7200.0
2021-12-07 12:30:00,111.43,111.47,111.23,111.28,13608.0,107.8966,107.9353,107.7029,107.7513,13608.0
2021-12-07 12:40:00,111.27,111.32,111.2,111.3,15160.0,107.7417,107.7901,107.6739,107.7707,15160.0
2021-12-07 12:50:00,111.32,111.72,111.32,111.72,17624.0,107.7901,108.1774,107.7901,108.1774,17624.0
2021-12-07 13:00:00,111.83,112.1,111.83,111.89,18768.0,108.2839,108.5453,108.2839,108.342,18768.0
2021-12-07 13:10:00,111.88,111.93,111.83,111.92,6400.0,108.3323,108.3807,108.2839,108.3711,6400.0
2021-12-07 13:20:00,111.84,111.84,111.68,111.71,15920.0,108.2936,108.2936,108.1387,108.1677,15920.0
2021-12-07 13:30:00,111.74,111.78,111.67,111.7,16008.0,108.1968,108.2355,108.129,108.158,16008.0
2021-12-07 13:40:00,111.7,111.71,111.53,111.53,6540.0,108.158,108.1677,107.9934,107.9934,6540.0
2021-12-07 13:50:00,111.54,111.69,111.54,111.69,11036.0,108.0031,108.1483,108.0031,108.1483,11036.0
2021-12-07 14:00:00,111.67,111.79,111.64,111.79,5584.0,108.129,108.2452,108.0999,108.2452,5584.0
2021-12-07 14:10:00,111.81,111.83,111.7,111.79,8300.0,108.2645,108.2839,108.158,108.2452,8300.0
2021-12-07 14:20:00,111.71,111.79,111.66,111.66,11352.0,108.1677,108.2452,108.1193,108.1193,11352.0
2021-12-07 14:30:00,111.58,111.73,111.55,111.73,10612.0,108.0418,108.1871,108.0128,108.1871,10612.0
2021-12-07 14:40:00,111.7,111.75,111.66,111.75,9600.0,108.158,108.2064,108.1193,108.2064,9600.0
2021-12-07 14:50:00,111.76,111.78,111.66,111.66,14940.0,108.2161,108.2355,108.1193,108.1193,14940.0
2021-12-07 15:00:00,111.7,111.78,111.7,111.71,5856.0,108.158,108.2355,108.158,108.1677,5856.0
2021-12-07 15:10:00,111.68,111.81,111.65,111.8,13644.0,108.1387,108.2645,108.1096,108.2549,13644.0
2021-12-07 15:20:00,111.81,111.83,111.55,111.57,16252.0,108.2645,108.2839,108.0128,108.0321,16252.0
2021-12-07 15:30:00,111.56,111.65,111.44,111.44,25196.0,108.0225,108.1096,107.9063,107.9063,25196.0
2021-12-07 15:40:00,111.4,111.57,111.33,111.43,26376.0,107.8675,108.0321,107.7998,107.8966,26376.0
2021-12-07 15:50:00,111.39,111.61,111.17,111.6,97500.0,107.8579,108.0709,107.6448,108.0612,97500.0
2021-12-08 09:30:00,111.51,112.7,111.47,112.68,62176.0,107.9741,109.1263,107.9353,109.107,62176.0
2021-12-08 09:40:00,112.73,112.94,112.1,112.11,29132.0,109.1554,109.3587,108.5453,108.555,29132.0
2021-12-08 09:50:00,112.53,112.75,112.35,112.75,10400.0,108.9617,109.1747,108.7874,109.1747,10400.0
2021-12-08 10:00:00,112.73,112.86,112.46,112.56,28356.0,109.1554,109.2812,108.8939,108.9908,28356.0
2021-12-08 10:10:00,112.6,112.79,112.36,112.63,15248.0,109.0295,109.2135,108.7971,109.0585,15248.0
2021-12-08 10:20:00,112.63,112.69,112.49,112.53,9200.0,109.0585,109.1166,108.923,108.9617,9200.0
2021-12-08 10:30:00,112.27,112.42,112.2,112.36,23380.0,108.71,108.8552,108.6422,108.7971,23380.0
2021-12-08 10:40:00,112.44,112.53,112.17,112.17,18844.0,108.8746,108.9617,108.6131,108.6131,18844.0
2021-12-08 10:50:00,112.16,112.19,111.9,112.05,8404.0,108.6034,108.6325,108.3517,108.4969,8404.0
2021-12-08 11:00:00,112.04,112.25,112.04,112.17,4000.0,108.4872,108.6906,108.4872,108.6131,4000.0
2021-12-08 11:10:00,112.25,112.3,112.0,112.05,7412.0,108.6906,108.739,108.4485,108.4969,7412.0
2021-12-08 11:20:00,112.06,112.3,112.06,112.25,13700.0,108.5066,108.739,108.5066,108.6906,13700.0
2021-12-08 11:30:00,112.25,112.27,111.9,111.94,15224.0,108.6906,108.71,108.3517,108.3904,15224.0
2021-12-08 11:40:00,111.93,112.08,111.9,112.08,8836.0,108.3807,108.526,108.3517,108.526,8836.0
2021-12-08 11:50:00,112.03,112.21,111.91,112.21,6148.0,108.4776,108.6519,108.3614,108.6519,6148.0
2021-12-08 12:00:00,112.13,112.32,112.13,112.31,13396.0,108.5744,108.7584,108.5744,108.7487,13396.0
2021-12-08 12:10:00,112.32,112.36,112.19,112.19,11860.0,108.7584,108.7971,108.6325,108.6325,11860.0
2021-12-08 12:20:00,112.15,112.24,112.14,112.24,3600.0,108.5938,108.6809,108.5841,108.6809,3600.0
2021-12-08 12:30:00,112.24,112.26,112.14,112.15,11220.0,108.6809,108.7003,108.5841,108.5938,11220.0
2021-12-08 12:40:00,112.12,112.14,111.95,112.06,4000.0,108.5647,108.5841,108.4001,108.5066,4000.0
2021-12-08 12:50:00,111.99,112.14,111.99,112.11,5800.0,108.4388,108.5841,108.4388,108.555,5800.0
2021-12-08 13:00:00,111.95,112.11,111.95,112.11,6332.0,108.4001,108.555,108.4001,108.555,6332.0
2021-12-08 13:10:00,112.1,112.1,112.04,112.1,6944.0,108.5453,108.5453,108.4872,108.5453,6944.0
2021-12-08 13:20:00,112.12,112.21,112.12,112.21,6080.0,108.5647,108.6519,108.5647,108.6519,6080.0
2021-12-08 13:30:00,112.24,112.27,112.14,112.16,8120.0,108.6809,108.71,108.5841,108.6034,8120.0
2021-12-08 13:40:00,112.17,112.25,112.14,112.19,10400.0,108.6131,108.6906,108.5841,108.6325,10400.0
2021-12-08 13:50:00,112.17,112.22,112.15,112.15,2600.0,108.6131,108.6615,108.5938,108.5938,2600.0
2021-12-08 14:00:00,112.15,112.22,112.11,112.16,8460.0,108.5938,108.6615,108.555,108.6034,8460.0
2021-12-08 14:10:00,112.15,112.23,111.93,111.97,25716.0,108.5938,108.6712,108.3807,108.4195,25716.0
2021-12-08 14:20:00,111.97,112.21,111.97,112.21,8012.0,108.4195,108.6519,108.4195,108.6519,8012.0
2021-12-08 14:30:00,112.14,112.25,112.14,112.21,6400.0,108.5841,108.6906,108.5841,108.6519,6400.0
2021-12-08 14:40:00,112.22,112.25,112.19,112.24,6468.0,108.6615,108.6906,108.6325,108.6809,6468.0
2021-12-08 14:50:00,112.21,112.25,112.2,112.2,15240.0,108.6519,108.6906,108.6422,108.6422,15240.0
2021-12-08 15:00:00,112.2,112.25,112.17,112.21,22400.0,108.6422,108.6906,108.6131,108.6519,22400.0
2021-12-08 15:10:00,112.21,112.28,112.21,112.27,11600.0,108.6519,108.7196,108.6519,108.71,11600.0
2021-12-08 15:20:00,112.19,112.25,112.18,112.25,11568.0,108.6325,108.6906,108.6228,108.6906,11568.0
2021-12-08 15:30:00,112.22,112.25,112.16,112.24,35676.0,108.6615,108.6906,108.6034,108.6809,35676.0
2021-12-08 15:40:00,112.25,112.57,112.21,112.55,45204.0,108.6906,109.0004,108.6519,108.9811,45204.0
2021-12-08 15:50:00,112.58,113.13,112.58,112.75,94872.0,109.0101,109.5427,109.0101,109.1747,94872.0
2021-12-09 09:30:00,112.75,112.99,112.26,112.48,24672.0,109.1747,109.4071,108.7003,108.9133,24672.0
2021-12-09 09:40:00,112.24,112.73,112.24,112.51,12640.0,108.6809,109.1554,108.6809,108.9423,12640.0
2021-12-09 09:50:00,112.65,112.75,112.34,112.34,20300.0,109.0779,109.1747,108.7777,108.7777,20300.0
2021-12-09 10:00:00,112.34,112.47,112.23,112.35,6000.0,108.7777,108.9036,108.6712,108.7874,6000.0
2021-12-09 10:10:00,112.19,112.41,112.19,112.41,4948.0,108.6325,108.8455,108.6325,108.8455,4948.0
2021-12-09 10:20:00,112.47,112.51,112.3,112.48,10724.0,108.9036,108.9423,108.739,108.9133,10724.0
2021-12-09 10:30:00,112.27,112.27,112.06,112.15,4400.0,108.71,108.71,108.5066,108.5938,4400.0
2021-12-09 10:40:00,112.33,112.36,112.24,112.33,7200.0,108.7681,108.7971,108.6809,108.7681,7200.0
2021-12-09 10:50:00,112.34,112.41,112.17,112.41,3232.0,108.7777,108.8455,108.6131,108.8455,3232.0
2021-12-09 11:00:00,112.48,112.48,112.2,112.21,9600.0,108.9133,108.9133,108.6422,108.6519,9600.0
2021-12-09 11:10:00,112.19,112.19,112.06,112.18,11076.0,108.6325,108.6325,108.5066,108.6228,11076.0
2021-12-09 11:20:00,112.25,112.39,112.04,112.38,12080.0,108.6906,108.8261,108.4872,108.8165,12080.0
2021-12-09 11:30:00,112.46,112.54,112.36,112.36,6800.0,108.8939,108.9714,108.7971,108.7971,6800.0
2021-12-09 11:40:00,112.28,112.35,112.08,112.08,2000.0,108.7196,108.7874,108.526,108.526,2000.0
2021-12-09 11:50:00,112.02,112.09,112.01,112.03,9884.0,108.4679,108.5357,108.4582,108.4776,9884.0
2021-12-09 12:00:00,112.08,112.25,112.08,112.25,6400.0,108.526,108.6906,108.526,108.6906,6400.0
2021-12-09 12:10:00,112.2,112.42,112.2,112.29,6400.0,108.6422,108.8552,108.6422,108.7293,6400.0
2021-12-09 12:20:00,112.3,112.3,112.04,112.11,8400.0,108.739,108.739,108.4872,108.555,8400.0
2021-12-09 12:30:00,112.09,112.21,112.09,112.16,2268.0,108.5357,108.6519,108.5357,108.6034,2268.0
2021-12-09 12:40:00,112.13,112.37,112.13,112.31,3600.0,108.5744,108.8068,108.5744,108.7487,3600.0
2021-12-09 12:50:00,112.31,112.31,112.21,112.29,4400.0,108.7487,108.7487,108.6519,108.7293,4400.0
2021-12-09 13:00:00,112.28,112.28,112.14,112.14,4000.0,108.7196,108.7196,108.5841,108.5841,4000.0
2021-12-09 13:10:00,112.08,112.29,112.08,112.29,1200.0,108.526,108.7293,108.526,108.7293,1200.0
2021-12-09 13:20:00,112.31,112.31,112.3,112.31,2000.0,108.7487,108.7487,108.739,108.7487,2000.0
2021-12-09 13:30:00,112.38,112.42,112.25,112.3,14000.0,108.8165,108.8552,108.6906,108.739,14000.0
2021-12-09 13:40:00,112.27,112.3,112.22,112.3,5124.0,108.71,108.739,108.6615,108.739,5124.0
2021-12-09 13:50:00,112.25,112.38,112.21,112.33,12928.0,108.6906,108.8165,108.6519,108.7681,12928.0
2021-12-09 14:00:00,112.34,112.38,112.28,112.29,3600.0,108.7777,108.8165,108.7196,108.7293,3600.0
2021-12-09 14:10:00,112.31,112.34,112.24,112.26,4400.0,108.7487,108.7777,108.6809,108.7003,4400.0
2021-12-09 14:20:00,112.35,112.37,112.26,112.29,4752.0,108.7874,108.8068,108.7003,108.7293,4752.0
2021-12-09 14:30:00,112.28,112.36,112.28,112.28,2800.0,108.7196,108.7971,108.7196,108.7196,2800.0
2021-12-09 14:40:00,112.32,112.32,112.26,112.31,3200.0,108.7584,108.7584,108.7003,108.7487,3200.0
2021-12-09 14:50:00,112.32,112.32,112.19,112.28,8392.0,108.7584,108.7584,108.6325,108.7196,8392.0
2021-12-09 15:00:00,112.31,112.31,111.99,112.11,8448.0,108.7487,108.7487,108.4388,108.555,8448.0
2021-12-09 15:10:00,112.1,112.1,111.88,111.94,4000.0,108.5453,108.5453,108.3323,108.3904,4000.0
2021-12-09 15:20:00,111.94,112.05,111.88,112.01,68440.0,108.3904,108.4969,108.3323,108.4582,68440.0
2021-12-09 15:30:00,112.06,112.37,112.02,112.28,14224.0,108.5066,108.8068,108.4679,108.7196,14224.0
2021-12-09 15:40:00,112.2,112.38,112.2,112.38,18584.0,108.6422,108.8165,108.6422,108.8165,18584.0
2021-12-09 15:50:00,112.34,112.48,112.19,112.28,108540.0,108.7777,108.9133,108.6325,108.7196,108540.0
2021-12-10 09:30:00,112.97,113.08,112.72,112.78,28776.0,109.3878,109.4943,109.1457,109.2038,28776.0
2021-12-10 09:40:00,113.02,113.48,112.8,112.81,31668.0,109.4362,109.8816,109.2231,109.2328,31668.0
2021-12-10 09:50:00,113.07,113.14,112.88,112.98,19092.0,109.4846,109.5524,109.3006,109.3974,19092.0
2021-12-10 10:00:00,113.05,113.15,112.91,112.91,58888.0,109.4652,109.562,109.3297,109.3297,58888.0
2021-12-10 10:10:00,112.92,113.07,112.69,113.07,5920.0,109.3393,109.4846,109.1166,109.4846,5920.0
2021-12-10 10:20:00,113.01,113.4,112.98,113.3,15264.0,109.4265,109.8041,109.3974,109.7073,15264.0
2021-12-10 10:30:00,113.3,113.35,112.84,112.85,6924.0,109.7073,109.7557,109.2619,109.2716,6924.0
2021-12-10 10:40:00,112.78,112.92,112.66,112.9,10492.0,109.2038,109.3393,109.0876,109.32,10492.0
2021-12-10 10:50:00,112.93,113.07,112.88,113.01,8156.0,109.349,109.4846,109.3006,109.4265,8156.0
2021-12-10 11:00:00,113.06,113.14,112.9,112.9,34064.0,109.4749,109.5524,109.32,109.32,34064.0
2021-12-10 11:10:00,112.96,113.09,112.89,113.09,4504.0,109.3781,109.504,109.3103,109.504,4504.0
2021-12-10 11:20:00,113.09,113.21,113.08,113.21,2488.0,109.504,109.6201,109.4943,109.6201,2488.0
2021-12-10 11:30:00,113.21,113.5,113.21,113.34,18800.0,109.6201,109.901,109.6201,109.746,18800.0
2021-12-10 11:40:00,113.36,113.73,113.36,113.71,8840.0,109.7654,110.1237,109.7654,110.1043,8840.0
2021-12-10 11:50:00,113.68,113.72,113.55,113.72,40564.0,110.0752,110.114,109.9494,110.114,40564.0
2021-12-10 12:00:00,113.64,113.75,113.64,113.75,9684.0,110.0365,110.143,110.0365,110.143,9684.0
2021-12-10 12:10:00,113.71,113.79,113.7,113.7,4276.0,110.1043,110.1818,110.0946,110.0946,4276.0
2021-12-10 12:20:00,113.83,113.99,113.78,113.97,15744.0,110.2205,110.3754,110.1721,110.356,15744.0
2021-12-10 12:30:00,113.94,113.95,113.66,113.92,29832.0,110.327,110.3367,110.0559,110.3076,29832.0
2021-12-10 12:40:00,113.87,113.96,113.79,113.96,16884.0,110.2592,110.3464,110.1818,110.3464,16884.0
2021-12-10 12:50:00,114.02,114.12,113.95,114.07,48032.0,110.4045,110.5013,110.3367,110.4529,48032.0
2021-12-10 13:00:00,114.11,114.19,114.01,114.14,12124.0,110.4916,110.5691,110.3948,110.5207,12124.0
2021-12-10 13:10:00,114.18,114.18,113.99,114.08,17160.0,110.5594,110.5594,110.3754,110.4626,17160.0
2021-12-10 13:20:00,114.13,114.24,114.06,114.23,10688.0,110.511,110.6175,110.4432,110.6078,10688.0
2021-12-10 13:30:00,114.23,114.29,114.14,114.29,13184.0,110.6078,110.6659,110.5207,110.6659,13184.0
2021-12-10 13:40:00,114.24,114.28,114.1,114.19,10400.0,110.6175,110.6562,110.4819,110.5691,10400.0
2021-12-10 13:50:00,114.24,114.39,114.24,114.35,20936.0,110.6175,110.7627,110.6175,110.724,20936.0
2021-12-10 14:00:00,114.33,114.47,114.33,114.4,11108.0,110.7046,110.8402,110.7046,110.7724,11108.0
2021-12-10 14:10:00,114.4,114.5,114.36,114.5,12164.0,110.7724,110.8692,110.7337,110.8692,12164.0
2021-12-10 14:20:00,114.54,114.56,114.35,114.39,11132.0,110.908,110.9273,110.724,110.7627,11132.0
2021-12-10 14:30:00,114.42,114.45,114.14,114.24,7880.0,110.7918,110.8208,110.5207,110.6175,7880.0
2021-12-10 14:40:00,114.25,114.25,114.01,114.08,13468.0,110.6272,110.6272,110.3948,110.4626,13468.0
2021-12-10 14:50:00,114.08,114.11,113.82,113.84,9660.0,110.4626,110.4916,110.2108,110.2302,9660.0
2021-12-10 15:00:00,113.83,114.06,113.69,113.97,10744.0,110.2205,110.4432,110.0849,110.356,10744.0
2021-12-10 15:10:00,114.09,114.12,113.95,114.12,10612.0,110.4722,110.5013,110.3367,110.5013,10612.0
2021-12-10 15:20:00,114.14,114.27,114.14,114.24,12264.0,110.5207,110.6465,110.5207,110.6175,12264.0
2021-12-10 15:30:00,114.29,114.47,114.29,114.41,11088.0,110.6659,110.8402,110.6659,110.7821,11088.0
2021-12-10 15:40:00,114.38,114.61,114.37,114.61,17588.0,110.753,110.9758,110.7434,110.9758,17588.0
2021-12-10 15:50:00,114.72,114.8,114.54,114.65,99088.0,111.0823,111.1597,110.908,111.0145,99088.0
2021-12-13 09:30:00,114.5,115.36,113.89,114.1,149244.0,110.8692,111.702,110.2786,110.4819,149244.0
2021-12-13 09:40:00,114.06,114.28,113.54,113.54,14100.0,110.4432,110.6562,109.9397,109.9397,14100.0
2021-12-13 09:50:00,113.65,114.05,113.54,113.98,45000.0,110.0462,110.4335,109.9397,110.3657,45000.0
2021-12-13 10:00:00,113.73,114.36,113.73,114.32,20832.0,110.1237,110.7337,110.1237,110.6949,20832.0
2021-12-13 10:10:00,114.24,114.76,114.24,114.59,43368.0,110.6175,111.121,110.6175,110.9564,43368.0
2021-12-13 10:20:00,114.58,114.64,114.43,114.51,15404.0,110.9467,111.0048,110.8015,110.8789,15404.0
2021-12-13 10:30:00,114.51,114.7,114.31,114.7,32856.0,110.8789,111.0629,110.6853,111.0629,32856.0
2021-12-13 10:40:00,114.69,114.83,114.46,114.83,28940.0,111.0532,111.1888,110.8305,111.1888,28940.0
2021-12-13 10:50:00,114.88,115.13,114.76,115.13,28556.0,111.2372,111.4793,111.121,111.4793,28556.0
2021-12-13 11:00:00,115.04,115.16,114.65,114.8,13776.0,111.3921,111.5083,111.0145,111.1597,13776.0
2021-12-13 11:10:00,114.84,114.84,114.67,114.67,17980.0,111.1985,111.1985,111.0338,111.0338,17980.0
2021-12-13 11:20:00,114.35,114.43,114.15,114.43,13656.0,110.724,110.8015,110.5303,110.8015,13656.0
2021-12-13 11:30:00,114.39,114.55,114.21,114.55,13244.0,110.7627,110.9177,110.5884,110.9177,13244.0
2021-12-13 11:40:00,114.6,114.82,114.51,114.68,27264.0,110.9661,111.1791,110.8789,111.0435,27264.0
2021-12-13 11:50:00,114.59,114.63,114.51,114.51,8964.0,110.9564,110.9951,110.8789,110.8789,8964.0
2021-12-13 12:00:00,114.5,114.83,114.21,114.67,19712.0,110.8692,111.1888,110.5884,111.0338,19712.0
2021-12-13 12:10:00,114.72,114.78,114.66,114.74,8944.0,111.0823,111.1404,111.0242,111.1016,8944.0
2021-12-13 12:20:00,114.64,114.75,114.49,114.71,22936.0,111.0048,111.1113,110.8596,111.0726,22936.0
2021-12-13 12:30:00,114.67,114.69,114.54,114.65,15992.0,111.0338,111.0532,110.908,111.0145,15992.0
2021-12-13 12:40:00,114.7,114.93,114.61,114.68,20692.0,111.0629,111.2856,110.9758,111.0435,20692.0
2021-12-13 12:50:00,114.71,114.72,114.49,114.71,39992.0,111.0726,111.0823,110.8596,111.0726,39992.0
2021-12-13 13:00:00,114.67,114.84,114.67,114.74,17312.0,111.0338,111.1985,111.0338,111.1016,17312.0
2021-12-13 13:10:00,114.83,114.83,114.61,114.61,9940.0,111.1888,111.1888,110.9758,110.9758,9940.0
2021-12-13 13:20:00,114.59,114.63,114.46,114.59,10800.0,110.9564,110.9951,110.8305,110.9564,10800.0
2021-12-13 13:30:00,114.55,114.55,114.17,114.17,6108.0,110.9177,110.9177,110.5497,110.5497,6108.0
2021-12-13 13:40:00,114.2,114.33,113.96,113.96,9196.0,110.5788,110.7046,110.3464,110.3464,9196.0
2021-12-13 13:50:00,114.01,114.16,113.97,114.11,11488.0,110.3948,110.54,110.356,110.4916,11488.0
2021-12-13 14:00:00,114.1,114.16,113.87,114.16,11712.0,110.4819,110.54,110.2592,110.54,11712.0
2021-12-13 14:10:00,114.07,114.24,114.07,114.22,6736.0,110.4529,110.6175,110.4529,110.5981,6736.0
2021-12-13 14:20:00,114.21,114.31,114.15,114.15,4400.0,110.5884,110.6853,110.5303,110.5303,4400.0
2021-12-13 14:30:00,114.22,114.54,114.2,114.54,30448.0,110.5981,110.908,110.5788,110.908,30448.0
2021-12-13 14:40:00,114.54,114.57,114.49,114.54,13600.0,110.908,110.937,110.8596,110.908,13600.0
2021-12-13 14:50:00,114.49,114.6,114.45,114.58,16852.0,110.8596,110.9661,110.8208,110.9467,16852.0
2021-12-13 15:00:00,114.59,114.7,114.32,114.35,17108.0,110.9564,111.0629,110.6949,110.724,17108.0
2021-12-13 15:10:00,114.39,114.44,114.11,114.13,11200.0,110.7627,110.8111,110.4916,110.511,11200.0
2021-12-13 15:20:00,114.13,114.52,114.09,114.47,29952.0,110.511,110.8886,110.4722,110.8402,29952.0
2021-12-13 15:30:00,114.47,115.05,114.47,114.96,40960.0,110.8402,111.4018,110.8402,111.3147,40960.0
2021-12-13 15:40:00,114.98,115.04,114.73,114.73,25600.0,111.334,111.3921,111.0919,111.0919,25600.0
2021-12-13 15:50:00,114.59,114.86,114.35,114.45,129256.0,110.9564,111.2178,110.724,110.8208,129256.0
2021-12-14 09:30:00,113.29,115.17,113.29,115.03,148368.0,109.6976,111.518,109.6976,111.3824,148368.0
2021-12-14 09:40:00,115.16,115.22,114.03,114.03,7600.0,111.5083,111.5664,110.4141,110.4141,7600.0
2021-12-14 09:50:00,114.17,114.3,114.06,114.26,8000.0,110.5497,110.6756,110.4432,110.6369,8000.0
2021-12-14 10:00:00,114.38,114.59,114.2,114.38,6304.0,110.753,110.9564,110.5788,110.753,6304.0
2021-12-14 10:10:00,114.36,114.36,113.74,113.88,19432.0,110.7337,110.7337,110.1333,110.2689,19432.0
2021-12-14 10:20:00,113.51,113.72,113.5,113.5,10800.0,109.9106,110.114,109.901,109.901,10800.0
2021-12-14 10:30:00,113.42,113.61,112.79,112.79,25160.0,109.8235,110.0075,109.2135,109.2135,25160.0
2021-12-14 10:40:00,112.85,113.0,112.22,112.3,16800.0,109.2716,109.4168,108.6615,108.739,16800.0
2021-12-14 10:50:00,112.33,112.53,112.06,112.22,9224.0,108.7681,108.9617,108.5066,108.6615,9224.0
2021-12-14 11:00:00,112.39,112.39,111.89,111.95,11248.0,108.8261,108.8261,108.342,108.4001,11248.0
2021-12-14 11:10:00,111.99,112.11,111.78,111.78,13200.0,108.4388,108.555,108.2355,108.2355,13200.0
2021-12-14 11:20:00,111.83,112.02,111.72,112.0,14292.0,108.2839,108.4679,108.1774,108.4485,14292.0
2021-12-14 11:30:00,111.9,111.9,111.77,111.79,5600.0,108.3517,108.3517,108.2258,108.2452,5600.0
2021-12-14 11:40:00,111.79,111.93,111.68,111.7,23600.0,108.2452,108.3807,108.1387,108.158,23600.0
2021-12-14 11:50:00,111.72,111.74,111.39,111.51,9756.0,108.1774,108.1968,107.8579,107.9741,9756.0
2021-12-14 12:00:00,111.5,111.5,111.22,111.27,18956.0,107.9644,107.9644,107.6932,107.7417,18956.0
2021-12-14 12:10:00,111.27,111.27,110.74,110.94,15976.0,107.7417,107.7417,107.2285,107.4221,15976.0
2021-12-14 12:20:00,110.84,111.16,110.82,111.06,14028.0,107.3253,107.6352,107.3059,107.5383,14028.0
2021-12-14 12:30:00,111.02,111.08,110.63,110.63,18480.0,107.4996,107.5577,107.122,107.122,18480.0
2021-12-14 12:40:00,110.51,110.69,110.46,110.69,66052.0,107.0058,107.1801,106.9573,107.1801,66052.0
2021-12-14 12:50:00,110.75,111.1,110.69,110.92,16052.0,107.2382,107.5771,107.1801,107.4028,16052.0
2021-12-14 13:00:00,110.81,111.1,110.81,110.99,10540.0,107.2962,107.5771,107.2962,107.4705,10540.0
2021-12-14 13:10:00,110.98,111.04,110.41,110.48,30040.0,107.4609,107.519,106.9089,106.9767,30040.0
2021-12-14 13:20:00,110.54,110.72,110.46,110.68,23628.0,107.0348,107.2091,106.9573,107.1704,23628.0
2021-12-14 13:30:00,110.65,110.79,110.58,110.69,7784.0,107.1413,107.2769,107.0735,107.1801,7784.0
2021-12-14 13:40:00,110.76,110.82,110.71,110.8,7212.0,107.2478,107.3059,107.1994,107.2866,7212.0
2021-12-14 13:50:00,110.81,110.89,110.71,110.87,10632.0,107.2962,107.3737,107.1994,107.3543,10632.0
2021-12-14 14:00:00,110.88,111.34,110.83,111.33,10400.0,107.364,107.8094,107.3156,107.7998,10400.0
2021-12-14 14:10:00,111.38,111.53,111.37,111.52,5776.0,107.8482,107.9934,107.8385,107.9837,5776.0
2021-12-14 14:20:00,111.58,111.67,111.49,111.63,10292.0,108.0418,108.129,107.9547,108.0902,10292.0
2021-12-14 14:30:00,111.57,111.62,111.52,111.57,11200.0,108.0321,108.0806,107.9837,108.0321,11200.0
2021-12-14 14:40:00,111.59,111.9,111.59,111.86,13792.0,108.0515,108.3517,108.0515,108.313,13792.0
2021-12-14 14:50:00,111.82,111.93,111.77,111.8,11012.0,108.2742,108.3807,108.2258,108.2549,11012.0
2021-12-14 15:00:00,111.85,112.1,111.83,112.1,20492.0,108.3033,108.5453,108.2839,108.5453,20492.0
2021-12-14 15:10:00,112.17,112.3,112.16,112.23,18092.0,108.6131,108.739,108.6034,108.6712,18092.0
2021-12-14 15:20:00,112.16,112.3,111.95,112.17,19380.0,108.6034,108.739,108.4001,108.6131,19380.0
2021-12-14 15:30:00,112.17,112.62,112.12,112.5,22364.0,108.6131,109.0489,108.5647,108.9327,22364.0
2021-12-14 15:40:00,112.44,112.57,112.27,112.36,58252.0,108.8746,109.0004,108.71,108.7971,58252.0
2021-12-14 15:50:00,112.33,112.45,111.92,112.2,133108.0,108.7681,108.8842,108.3711,108.6422,133108.0
2021-12-15 09:30:00,112.55,113.41,112.42,113.17,26924.0,108.9811,109.8138,108.8552,109.5814,26924.0
2021-12-15 09:40:00,113.13,113.46,112.86,113.18,18556.0,109.5427,109.8622,109.2812,109.5911,18556.0
2021-12-15 09:50:00,113.26,113.31,112.52,112.66,13068.0,109.6686,109.717,108.952,109.0876,13068.0
2021-12-15 10:00:00,112.52,112.81,112.4,112.81,14476.0,108.952,109.2328,108.8358,109.2328,14476.0
2021-12-15 10:10:00,112.85,113.13,112.83,112.93,10780.0,109.2716,109.5427,109.2522,109.349,10780.0
2021-12-15 10:20:00,112.91,112.99,112.78,112.92,9600.0,109.3297,109.4071,109.2038,109.3393,9600.0
2021-12-15 10:30:00,113.16,113.24,113.06,113.09,17972.0,109.5717,109.6492,109.4749,109.504,17972.0
2021-12-15 10:40:00,113.1,113.19,113.05,113.08,66800.0,109.5136,109.6008,109.4652,109.4943,66800.0
2021-12-15 10:50:00,113.04,113.09,112.71,113.06,49772.0,109.4555,109.504,109.136,109.4749,49772.0
2021-12-15 11:00:00,113.01,113.15,113.01,113.11,11200.0,109.4265,109.562,109.4265,109.5233,11200.0
2021-12-15 11:10:00,113.13,113.13,112.85,112.93,11584.0,109.5427,109.5427,109.2716,109.349,11584.0
2021-12-15 11:20:00,112.86,112.92,112.61,112.64,24808.0,109.2812,109.3393,109.0392,109.0682,24808.0
2021-12-15 11:30:00,112.66,112.96,112.61,112.94,33600.0,109.0876,109.3781,109.0392,109.3587,33600.0
2021-12-15 11:40:00,112.85,113.29,112.85,113.29,9360.0,109.2716,109.6976,109.2716,109.6976,9360.0
2021-12-15 11:50:00,113.22,113.34,113.22,113.34,7680.0,109.6298,109.746,109.6298,109.746,7680.0
2021-12-15 12:00:00,113.33,113.37,113.07,113.18,9904.0,109.7363,109.7751,109.4846,109.5911,9904.0
2021-12-15 12:10:00,113.17,113.28,113.17,113.28,6000.0,109.5814,109.6879,109.5814,109.6879,6000.0
2021-12-15 12:20:00,113.24,113.37,113.21,113.37,14612.0,109.6492,109.7751,109.6201,109.7751,14612.0
2021-12-15 12:30:00,113.36,113.36,113.23,113.25,7400.0,109.7654,109.7654,109.6395,109.6589,7400.0
2021-12-15 12:40:00,113.18,113.37,113.08,113.28,11200.0,109.5911,109.7751,109.4943,109.6879,11200.0
2021-12-15 12:50:00,113.2,113.42,113.2,113.41,3600.0,109.6105,109.8235,109.6105,109.8138,3600.0
2021-12-15 13:00:00,113.33,113.61,113.33,113.56,42992.0,109.7363,110.0075,109.7363,109.959,42992.0
2021-12-15 13:10:00,113.69,113.85,113.6,113.68,15588.0,110.0849,110.2399,109.9978,110.0752,15588.0
2021-12-15 13:20:00,113.63,113.63,113.51,113.55,6800.0,110.0268,110.0268,109.9106,109.9494,6800.0
2021-12-15 13:30:00,113.59,113.76,113.43,113.43,14060.0,109.9881,110.1527,109.8332,109.8332,14060.0
2021-12-15 13:40:00,113.44,113.53,113.42,113.42,6400.0,109.8429,109.93,109.8235,109.8235,6400.0
2021-12-15 13:50:00,113.3,113.39,113.2,113.32,12104.0,109.7073,109.7944,109.6105,109.7267,12104.0
2021-12-15 14:00:00,113.24,113.88,112.68,113.6,22192.0,109.6492,110.2689,109.107,109.9978,22192.0
2021-12-15 14:10:00,113.48,113.85,113.46,113.73,26056.0,109.8816,110.2399,109.8622,110.1237,26056.0
2021-12-15 14:20:00,113.6,113.64,113.05,113.41,28428.0,109.9978,110.0365,109.4652,109.8138,28428.0
2021-12-15 14:30:00,113.45,113.69,113.17,113.64,41468.0,109.8525,110.0849,109.5814,110.0365,41468.0
2021-12-15 14:40:00,113.65,113.8,113.38,113.8,10020.0,110.0462,110.1914,109.7848,110.1914,10020.0
2021-12-15 14:50:00,113.63,113.82,113.27,113.35,10404.0,110.0268,110.2108,109.6782,109.7557,10404.0
2021-12-15 15:00:00,113.42,114.03,113.41,113.96,15156.0,109.8235,110.4141,109.8138,110.3464,15156.0
2021-12-15 15:10:00,114.0,114.39,113.95,114.29,21296.0,110.3851,110.7627,110.3367,110.6659,21296.0
2021-12-15 15:20:00,114.39,114.57,114.38,114.5,37232.0,110.7627,110.937,110.753,110.8692,37232.0
2021-12-15 15:30:00,114.5,114.56,114.25,114.35,28972.0,110.8692,110.9273,110.6272,110.724,28972.0
2021-12-15 15:40:00,114.39,114.46,113.71,113.71,44304.0,110.7627,110.8305,110.1043,110.1043,44304.0
2021-12-15 15:50:00,113.75,114.63,113.72,114.49,145144.0,110.143,110.9951,110.114,110.8596,145144.0
2021-12-16 09:30:00,115.19,115.19,114.58,114.83,55852.0,111.5374,111.5374,110.9467,111.1888,55852.0
2021-12-16 09:40:00,114.84,115.16,114.6,114.81,16892.0,111.1985,111.5083,110.9661,111.1694,16892.0
2021-12-16 09:50:00,114.33,114.33,113.82,113.94,11824.0,110.7046,110.7046,110.2108,110.327,11824.0
2021-12-16 10:00:00,113.79,113.88,113.63,113.79,6800.0,110.1818,110.2689,110.0268,110.1818,6800.0
2021-12-16 10:10:00,113.77,113.96,113.66,113.92,6404.0,110.1624,110.3464,110.0559,110.3076,6404.0
2021-12-16 10:20:00,113.93,114.7,113.78,114.54,52976.0,110.3173,111.0629,110.1721,110.908,52976.0
2021-12-16 10:30:00,114.52,114.52,114.08,114.21,6936.0,110.8886,110.8886,110.4626,110.5884,6936.0
2021-12-16 10:40:00,114.23,114.27,114.08,114.27,8400.0,110.6078,110.6465,110.4626,110.6465,8400.0
2021-12-16 10:50:00,114.29,114.29,113.52,113.99,17200.0,110.6659,110.6659,109.9203,110.3754,17200.0
2021-12-16 11:00:00,114.09,114.09,113.65,113.77,5600.0,110.4722,110.4722,110.0462,110.1624,5600.0
2021-12-16 11:10:00,113.82,114.08,113.75,114.07,8308.0,110.2108,110.4626,110.143,110.4529,8308.0
2021-12-16 11:20:00,114.14,114.14,113.85,113.98,8208.0,110.5207,110.5207,110.2399,110.3657,8208.0
2021-12-16 11:30:00,113.95,113.95,113.68,113.73,10976.0,110.3367,110.3367,110.0752,110.1237,10976.0
2021-12-16 11:40:00,113.73,114.02,113.73,113.92,5200.0,110.1237,110.4045,110.1237,110.3076,5200.0
2021-12-16 11:50:00,113.78,113.78,113.57,113.63,5680.0,110.1721,110.1721,109.9687,110.0268,5680.0
2021-12-16 12:00:00,113.79,113.79,113.66,113.72,6000.0,110.1818,110.1818,110.0559,110.114,6000.0
2021-12-16 12:10:00,113.76,113.8,113.63,113.8,25612.0,110.1527,110.1914,110.0268,110.1914,25612.0
2021-12-16 12:20:00,114.03,114.29,114.02,114.29,23128.0,110.4141,110.6659,110.4045,110.6659,23128.0
2021-12-16 12:30:00,114.24,114.34,114.14,114.19,8624.0,110.6175,110.7143,110.5207,110.5691,8624.0
2021-12-16 12:40:00,114.22,114.38,114.15,114.16,9600.0,110.5981,110.753,110.5303,110.54,9600.0
2021-12-16 12:50:00,114.05,114.14,113.96,113.97,20300.0,110.4335,110.5207,110.3464,110.356,20300.0
2021-12-16 13:00:00,114.04,114.06,113.84,114.01,7168.0,110.4238,110.4432,110.2302,110.3948,7168.0
2021-12-16 13:10:00,114.23,114.32,114.16,114.23,4244.0,110.6078,110.6949,110.54,110.6078,4244.0
2021-12-16 13:20:00,114.22,114.48,114.17,114.24,6568.0,110.5981,110.8499,110.5497,110.6175,6568.0
2021-12-16 13:30:00,114.33,114.33,114.06,114.21,14764.0,110.7046,110.7046,110.4432,110.5884,14764.0
2021-12-16 13:40:00,114.18,114.39,114.17,114.19,29144.0,110.5594,110.7627,110.5497,110.5691,29144.0
2021-12-16 13:50:00,114.24,114.24,113.83,113.89,35436.0,110.6175,110.6175,110.2205,110.2786,35436.0
2021-12-16 14:00:00,113.9,113.95,113.71,113.71,10436.0,110.2883,110.3367,110.1043,110.1043,10436.0
2021-12-16 14:10:00,113.71,113.74,113.48,113.61,10968.0,110.1043,110.1333,109.8816,110.0075,10968.0
2021-12-16 14:20:00,113.5,113.6,113.36,113.49,17688.0,109.901,109.9978,109.7654,109.8913,17688.0
2021-12-16 14:30:00,113.44,113.47,113.25,113.46,17180.0,109.8429,109.8719,109.6589,109.8622,17180.0
2021-12-16 14:40:00,113.44,113.46,113.15,113.18,21308.0,109.8429,109.8622,109.562,109.5911,21308.0
2021-12-16 14:50:00,113.26,113.32,112.96,113.32,26824.0,109.6686,109.7267,109.3781,109.7267,26824.0
2021-12-16 15:00:00,113.36,113.73,113.33,113.56,26772.0,109.7654,110.1237,109.7363,109.959,26772.0
2021-12-16 15:10:00,113.54,113.65,113.22,113.39,27496.0,109.9397,110.0462,109.6298,109.7944,27496.0
2021-12-16 15:20:00,113.48,113.78,113.42,113.75,7552.0,109.8816,110.1721,109.8235,110.143,7552.0
2021-12-16 15:30:00,113.76,114.06,113.47,114.06,19088.0,110.1527,110.4432,109.8719,110.4432,19088.0
2021-12-16 15:40:00,114.08,114.21,113.64,113.68,48700.0,110.4626,110.5884,110.0365,110.0752,48700.0
2021-12-16 15:50:00,113.68,114.36,113.65,113.73,223804.0,110.0752,110.7337,110.0462,110.1237,223804.0
2021-12-17 09:30:00,113.47,113.74,112.06,112.06,362952.0,109.8719,110.1333,108.5066,108.5066,362952.0
2021-12-17 09:40:00,112.34,112.34,111.53,112.32,16792.0,108.7777,108.7777,107.9934,108.7584,16792.0
2021-12-17 09:50:00,112.95,112.96,112.27,112.56,10148.0,109.3684,109.3781,108.71,108.9908,10148.0
2021-12-17 10:00:00,112.33,112.61,112.09,112.21,4512.0,108.7681,109.0392,108.5357,108.6519,4512.0
2021-12-17 10:10:00,112.03,112.03,111.68,112.03,37408.0,108.4776,108.4776,108.1387,108.4776,37408.0
2021-12-17 10:20:00,111.96,112.0,111.67,111.94,114520.0,108.4098,108.4485,108.129,108.3904,114520.0
2021-12-17 10:30:00,111.94,112.11,111.86,111.96,18808.0,108.3904,108.555,108.313,108.4098,18808.0
2021-12-17 10:40:00,111.93,112.31,111.93,112.26,18384.0,108.3807,108.7487,108.3807,108.7003,18384.0
2021-12-17 10:50:00,112.3,112.73,112.22,112.52,19692.0,108.739,109.1554,108.6615,108.952,19692.0
2021-12-17 11:00:00,112.57,112.6,112.44,112.47,9508.0,109.0004,109.0295,108.8746,108.9036,9508.0
2021-12-17 11:10:00,112.52,112.65,112.41,112.49,15496.0,108.952,109.0779,108.8455,108.923,15496.0
2021-12-17 11:20:00,112.54,112.91,112.54,112.64,219404.0,108.9714,109.3297,108.9714,109.0682,219404.0
2021-12-17 11:30:00,112.55,112.55,112.03,112.07,10972.0,108.9811,108.9811,108.4776,108.5163,10972.0
2021-12-17 11:40:00,111.93,111.93,111.54,111.54,9668.0,108.3807,108.3807,108.0031,108.0031,9668.0
2021-12-17 11:50:00,111.48,111.52,111.38,111.45,2800.0,107.945,107.9837,107.8482,107.916,2800.0
2021-12-17 12:00:00,111.39,111.41,110.78,110.79,8172.0,107.8579,107.8772,107.2672,107.2769,8172.0
2021-12-17 12:10:00,110.94,111.52,110.94,111.44,6008.0,107.4221,107.9837,107.4221,107.9063,6008.0
2021-12-17 12:20:00,111.54,111.65,111.5,111.56,5292.0,108.0031,108.1096,107.9644,108.0225,5292.0
2021-12-17 12:30:00,111.69,112.02,111.69,111.82,12960.0,108.1483,108.4679,108.1483,108.2742,12960.0
2021-12-17 12:40:00,111.86,111.86,111.63,111.7,7248.0,108.313,108.313,108.0902,108.158,7248.0
2021-12-17 12:50:00,111.64,111.65,111.32,111.44,9200.0,108.0999,108.1096,107.7901,107.9063,9200.0
2021-12-17 13:00:00,111.46,111.58,111.16,111.16,11448.0,107.9256,108.0418,107.6352,107.6352,11448.0
2021-12-17 13:10:00,111.23,111.5,111.23,111.5,5964.0,107.7029,107.9644,107.7029,107.9644,5964.0
2021-12-17 13:20:00,111.54,111.76,111.39,111.76,11060.0,108.0031,108.2161,107.8579,108.2161,11060.0
2021-12-17 13:30:00,111.83,111.89,111.64,111.64,9740.0,108.2839,108.342,108.0999,108.0999,9740.0
2021-12-17 13:40:00,111.65,111.73,111.52,111.63,59680.0,108.1096,108.1871,107.9837,108.0902,59680.0
2021-12-17 13:50:00,111.61,111.63,111.46,111.52,57172.0,108.0709,108.0902,107.9256,107.9837,57172.0
2021-12-17 14:00:00,111.52,111.54,111.27,111.32,6800.0,107.9837,108.0031,107.7417,107.7901,6800.0
2021-12-17 14:10:00,111.36,111.51,111.29,111.33,8452.0,107.8288,107.9741,107.761,107.7998,8452.0
2021-12-17 14:20:00,111.4,111.45,110.87,110.99,28044.0,107.8675,107.916,107.3543,107.4705,28044.0
2021-12-17 14:30:00,111.05,111.12,110.85,110.85,18360.0,107.5286,107.5964,107.335,107.335,18360.0
2021-12-17 14:40:00,110.86,111.14,110.83,111.05,6972.0,107.3447,107.6158,107.3156,107.5286,6972.0
2021-12-17 14:50:00,111.08,111.08,110.88,111.06,10400.0,107.5577,107.5577,107.364,107.5383,10400.0
2021-12-17 15:00:00,111.06,111.32,111.05,111.24,7216.0,107.5383,107.7901,107.5286,107.7126,7216.0
2021-12-17 15:10:00,111.16,111.19,110.89,110.89,18096.0,107.6352,107.6642,107.3737,107.3737,18096.0
2021-12-17 15:20:00,111.02,111.24,110.7,110.73,18128.0,107.4996,107.7126,107.1897,107.2188,18128.0
2021-12-17 15:30:00,110.7,110.72,110.37,110.49,23200.0,107.1897,107.2091,106.8702,106.9864,23200.0
2021-12-17 15:40:00,110.67,110.82,110.09,110.09,38932.0,107.1607,107.3059,106.5991,106.5991,38932.0
2021-12-17 15:50:00,109.99,110.0,109.32,109.59,284888.0,106.5023,106.5119,105.8535,106.1149,284888.0
2021-12-20 09:30:00,108.07,108.25,107.01,107.06,150136.0,104.6431,104.8174,103.6167,103.6652,150136.0
2021-12-20 09:40:00,107.06,107.76,106.78,107.36,84480.0,103.6652,104.343,103.394,103.9556,84480.0
2021-12-20 09:50:00,107.27,107.3,106.63,106.79,17412.0,103.8685,103.8976,103.2488,103.4037,17412.0
2021-12-20 10:00:00,106.8,107.47,106.45,106.66,47072.0,103.4134,104.0622,103.0745,103.2778,47072.0
2021-12-20 10:10:00,106.68,106.73,106.19,106.48,26892.0,103.2972,103.3456,102.8227,103.1036,26892.0
2021-12-20 10:20:00,106.54,106.91,106.39,106.75,24900.0,103.1616,103.5199,103.0164,103.365,24900.0
2021-12-20 10:30:00,106.45,106.79,106.32,106.69,21736.0,103.0745,103.4037,102.9486,103.3069,21736.0
2021-12-20 10:40:00,106.64,106.87,106.31,106.45,14192.0,103.2585,103.4812,102.9389,103.0745,14192.0
2021-12-20 10:50:00,106.56,106.88,106.52,106.61,11660.0,103.181,103.4909,103.1423,103.2294,11660.0
2021-12-20 11:00:00,106.64,106.78,106.54,106.75,33584.0,103.2585,103.394,103.1616,103.365,33584.0
2021-12-20 11:10:00,106.75,106.92,106.66,106.92,11040.0,103.365,103.5296,103.2778,103.5296,11040.0
2021-12-20 11:20:00,107.07,107.1,106.89,106.98,6680.0,103.6748,103.7039,103.5006,103.5877,6680.0
2021-12-20 11:30:00,106.85,106.94,106.76,106.86,13832.0,103.4618,103.549,103.3747,103.4715,13832.0
2021-12-20 11:40:00,106.77,106.92,106.73,106.77,21696.0,103.3844,103.5296,103.3456,103.3844,21696.0
2021-12-20 11:50:00,106.87,107.26,106.79,107.26,30504.0,103.4812,103.8588,103.4037,103.8588,30504.0
2021-12-20 12:00:00,107.23,107.44,107.19,107.33,20800.0,103.8298,104.0331,103.791,103.9266,20800.0
2021-12-20 12:10:00,107.33,107.41,107.16,107.34,25200.0,103.9266,104.0041,103.762,103.9363,25200.0
2021-12-20 12:20:00,107.35,107.35,107.14,107.27,14000.0,103.946,103.946,103.7426,103.8685,14000.0
2021-12-20 12:30:00,107.22,107.26,107.04,107.25,15780.0,103.8201,103.8588,103.6458,103.8491,15780.0
2021-12-20 12:40:00,107.26,107.3,107.19,107.25,16104.0,103.8588,103.8976,103.791,103.8491,16104.0
2021-12-20 12:50:00,107.25,107.31,107.11,107.19,12400.0,103.8491,103.9072,103.7136,103.791,12400.0
2021-12-20 13:00:00,107.14,107.34,107.14,107.26,28280.0,103.7426,103.9363,103.7426,103.8588,28280.0
2021-12-20 13:10:00,107.25,107.3,107.21,107.25,23588.0,103.8491,103.8976,103.8104,103.8491,23588.0
2021-12-20 13:20:00,107.26,107.56,107.25,107.5,20640.0,103.8588,104.1493,103.8491,104.0912,20640.0
2021-12-20 13:30:00,107.45,107.54,107.34,107.53,16044.0,104.0428,104.1299,103.9363,104.1203,16044.0
2021-12-20 13:40:00,107.55,107.71,107.45,107.71,33000.0,104.1396,104.2945,104.0428,104.2945,33000.0
2021-12-20 13:50:00,107.73,107.77,107.44,107.45,25860.0,104.3139,104.3526,104.0331,104.0428,25860.0
2021-12-20 14:00:00,107.45,107.86,107.36,107.75,23928.0,104.0428,104.4398,103.9556,104.3333,23928.0
2021-12-20 14:10:00,107.64,107.75,107.54,107.6,13396.0,104.2268,104.3333,104.1299,104.188,13396.0
2021-12-20 14:20:00,107.55,107.56,107.3,107.33,27500.0,104.1396,104.1493,103.8976,103.9266,27500.0
2021-12-20 14:30:00,107.28,107.47,107.19,107.47,22632.0,103.8782,104.0622,103.791,104.0622,22632.0
2021-12-20 14:40:00,107.49,107.58,107.36,107.55,31776.0,104.0815,104.1687,103.9556,104.1396,31776.0
2021-12-20 14:50:00,107.55,107.72,107.43,107.49,80452.0,104.1396,104.3042,104.0234,104.0815,80452.0
2021-12-20 15:00:00,107.48,107.6,107.42,107.47,52584.0,104.0718,104.188,104.0137,104.0622,52584.0
2021-12-20 15:10:00,107.49,107.63,107.32,107.52,69324.0,104.0815,104.2171,103.9169,104.1106,69324.0
2021-12-20 15:20:00,107.54,107.69,107.44,107.46,113440.0,104.1299,104.2752,104.0331,104.0525,113440.0
2021-12-20 15:30:00,107.41,107.55,107.3,107.5,66396.0,104.0041,104.1396,103.8976,104.0912,66396.0
2021-12-20 15:40:00,107.46,107.83,107.43,107.81,42544.0,104.0525,104.4107,104.0234,104.3914,42544.0
2021-12-20 15:50:00,108.2,108.2,107.39,107.5,247620.0,104.769,104.769,103.9847,104.0912,247620.0
2021-12-21 09:30:00,108.01,108.25,107.6,108.25,101188.0,104.585,104.8174,104.188,104.8174,101188.0
2021-12-21 09:40:00,108.06,108.26,107.64,107.99,50824.0,104.6335,104.8271,104.2268,104.5657,50824.0
2021-12-21 09:50:00,107.74,108.33,107.7,108.29,8780.0,104.3236,104.8949,104.2849,104.8562,8780.0
2021-12-21 10:00:00,108.34,108.39,108.01,108.01,41512.0,104.9046,104.953,104.585,104.585,41512.0
2021-12-21 10:10:00,108.03,108.57,108.03,108.31,23260.0,104.6044,105.1273,104.6044,104.8755,23260.0
2021-12-21 10:20:00,108.37,108.41,107.59,107.71,19212.0,104.9336,104.9724,104.1784,104.2945,19212.0
2021-12-21 10:30:00,107.76,107.9,107.66,107.7,16200.0,104.343,104.4785,104.2461,104.2849,16200.0
2021-12-21 10:40:00,107.71,108.1,107.71,107.91,13332.0,104.2945,104.6722,104.2945,104.4882,13332.0
2021-12-21 10:50:00,107.88,108.11,107.88,107.92,26036.0,104.4592,104.6819,104.4592,104.4979,26036.0
2021-12-21 11:00:00,107.83,108.07,107.78,108.06,15464.0,104.4107,104.6431,104.3623,104.6335,15464.0
2021-12-21 11:10:00,108.01,108.1,107.98,107.98,27324.0,104.585,104.6722,104.556,104.556,27324.0
2021-12-21 11:20:00,107.98,108.09,107.96,107.96,18876.0,104.556,104.6625,104.5366,104.5366,18876.0
2021-12-21 11:30:00,107.92,108.27,107.92,108.26,21312.0,104.4979,104.8368,104.4979,104.8271,21312.0
2021-12-21 11:40:00,108.26,108.61,108.15,108.58,41836.0,104.8271,105.166,104.7206,105.137,41836.0
2021-12-21 11:50:00,108.71,108.79,108.58,108.74,36368.0,105.2628,105.3403,105.137,105.2919,36368.0
2021-12-21 12:00:00,108.98,109.1,108.79,109.1,36336.0,105.5243,105.6405,105.3403,105.6405,36336.0
2021-12-21 12:10:00,109.08,109.23,109.02,109.06,11624.0,105.6211,105.7664,105.563,105.6017,11624.0
2021-12-21 12:20:00,108.95,108.99,108.7,108.92,28028.0,105.4952,105.534,105.2532,105.4662,28028.0
2021-12-21 12:30:00,108.92,109.26,108.92,109.21,7464.0,105.4662,105.7954,105.4662,105.747,7464.0
2021-12-21 12:40:00,109.24,109.39,109.02,109.35,11796.0,105.776,105.9213,105.563,105.8825,11796.0
2021-12-21 12:50:00,109.44,109.44,109.25,109.33,150024.0,105.9697,105.9697,105.7857,105.8632,150024.0
2021-12-21 13:00:00,109.22,109.36,109.18,109.28,28020.0,105.7567,105.8922,105.7179,105.8148,28020.0
2021-12-21 13:10:00,109.27,109.27,109.18,109.18,7564.0,105.8051,105.8051,105.7179,105.7179,7564.0
2021-12-21 13:20:00,109.21,109.39,109.21,109.26,12952.0,105.747,105.9213,105.747,105.7954,12952.0
2021-12-21 13:30:00,109.32,109.48,109.23,109.47,8800.0,105.8535,106.0084,105.7664,105.9987,8800.0
2021-12-21 13:40:00,109.44,109.57,109.41,109.57,6024.0,105.9697,106.0956,105.9406,106.0956,6024.0
2021-12-21 13:50:00,109.61,109.61,109.42,109.42,17780.0,106.1343,106.1343,105.9503,105.9503,17780.0
2021-12-21 14:00:00,109.4,109.49,109.39,109.44,14960.0,105.931,106.0181,105.9213,105.9697,14960.0
2021-12-21 14:10:00,109.48,109.48,109.24,109.25,9224.0,106.0084,106.0084,105.776,105.7857,9224.0
2021-12-21 14:20:00,109.25,109.34,109.25,109.28,10000.0,105.7857,105.8729,105.7857,105.8148,10000.0
2021-12-21 14:30:00,109.23,109.28,109.1,109.1,8320.0,105.7664,105.8148,105.6405,105.6405,8320.0
2021-12-21 14:40:00,109.1,109.12,108.76,108.85,53452.0,105.6405,105.6598,105.3113,105.3984,53452.0
2021-12-21 14:50:00,108.87,108.98,108.85,108.93,46136.0,105.4178,105.5243,105.3984,105.4759,46136.0
2021-12-21 15:00:00,108.9,109.27,108.89,109.16,26248.0,105.4468,105.8051,105.4371,105.6986,26248.0
2021-12-21 15:10:00,109.22,109.32,109.05,109.07,13648.0,105.7567,105.8535,105.5921,105.6114,13648.0
2021-12-21 15:20:00,109.28,109.41,109.23,109.28,14120.0,105.8148,105.9406,105.7664,105.8148,14120.0
2021-12-21 15:30:00,109.24,109.25,109.13,109.17,25340.0,105.776,105.7857,105.6695,105.7083,25340.0
2021-12-21 15:40:00,109.17,109.2,108.96,109.0,41884.0,105.7083,105.7373,105.5049,105.5436,41884.0
2021-12-21 15:50:00,109.0,109.33,108.77,109.33,259432.0,105.5436,105.8632,105.3209,105.8632,259432.0
2021-12-22 09:30:00,107.5,107.5,105.8,106.33,90092.0,104.0912,104.0912,102.4451,102.9583,90092.0
2021-12-22 09:40:00,106.25,106.64,105.3,105.69,110864.0,102.8808,103.2585,101.961,102.3386,110864.0
2021-12-22 09:50:00,105.74,106.5,105.58,105.82,59984.0,102.387,103.1229,102.2321,102.4645,59984.0
2021-12-22 10:00:00,105.67,106.52,105.67,106.38,86008.0,102.3192,103.1423,102.3192,103.0067,86008.0
2021-12-22 10:10:00,106.4,106.56,106.28,106.4,74412.0,103.0261,103.181,102.9099,103.0261,74412.0
2021-12-22 10:20:00,106.41,107.25,106.38,107.14,15360.0,103.0358,103.8491,103.0067,103.7426,15360.0
2021-12-22 10:30:00,107.12,107.25,106.61,106.81,77100.0,103.7233,103.8491,103.2294,103.4231,77100.0
2021-12-22 10:40:00,106.87,106.87,106.41,106.46,93228.0,103.4812,103.4812,103.0358,103.0842,93228.0
2021-12-22 10:50:00,106.38,106.54,106.38,106.44,34680.0,103.0067,103.1616,103.0067,103.0648,34680.0
2021-12-22 11:00:00,106.44,106.45,106.13,106.28,24228.0,103.0648,103.0745,102.7647,102.9099,24228.0
2021-12-22 11:10:00,106.37,106.37,106.04,106.09,17692.0,102.997,102.997,102.6775,102.7259,17692.0
2021-12-22 11:20:00,106.07,106.09,105.81,105.94,23336.0,102.7066,102.7259,102.4548,102.5807,23336.0
2021-12-22 11:30:00,105.95,106.31,105.86,106.31,15600.0,102.5904,102.9389,102.5032,102.9389,15600.0
2021-12-22 11:40:00,106.25,106.35,105.89,105.91,20960.0,102.8808,102.9777,102.5323,102.5516,20960.0
2021-12-22 11:50:00,105.86,105.95,105.45,105.45,16216.0,102.5032,102.5904,102.1062,102.1062,16216.0
2021-12-22 12:00:00,105.49,105.87,105.45,105.87,15400.0,102.1449,102.5129,102.1062,102.5129,15400.0
2021-12-22 12:10:00,105.87,105.96,105.74,105.81,21840.0,102.5129,102.6,102.387,102.4548,21840.0
2021-12-22 12:20:00,105.85,105.89,105.54,105.83,37680.0,102.4935,102.5323,102.1934,102.4742,37680.0
2021-12-22 12:30:00,105.84,106.04,105.84,105.86,18192.0,102.4838,102.6775,102.4838,102.5032,18192.0
2021-12-22 12:40:00,105.92,105.92,105.64,105.81,20640.0,102.5613,102.5613,102.2902,102.4548,20640.0
2021-12-22 12:50:00,105.84,106.14,105.84,106.03,17972.0,102.4838,102.7743,102.4838,102.6678,17972.0
2021-12-22 13:00:00,106.07,106.23,106.01,106.22,22028.0,102.7066,102.8615,102.6485,102.8518,22028.0
2021-12-22 13:10:00,106.14,106.21,106.12,106.19,15844.0,102.7743,102.8421,102.755,102.8227,15844.0
2021-12-22 13:20:00,106.19,106.23,106.14,106.2,16604.0,102.8227,102.8615,102.7743,102.8324,16604.0
2021-12-22 13:30:00,106.23,106.64,106.23,106.64,51328.0,102.8615,103.2585,102.8615,103.2585,51328.0
2021-12-22 13:40:00,106.67,106.98,106.5,106.58,38524.0,103.2875,103.5877,103.1229,103.2004,38524.0
2021-12-22 13:50:00,106.58,106.65,106.39,106.39,14000.0,103.2004,103.2682,103.0164,103.0164,14000.0
2021-12-22 14:00:00,106.39,106.4,106.25,106.32,24152.0,103.0164,103.0261,102.8808,102.9486,24152.0
2021-12-22 14:10:00,106.33,106.42,106.29,106.29,10800.0,102.9583,103.0455,102.9196,102.9196,10800.0
2021-12-22 14:20:00,106.29,106.42,106.24,106.32,17576.0,102.9196,103.0455,102.8712,102.9486,17576.0
2021-12-22 14:30:00,106.3,106.5,106.29,106.5,13712.0,102.9293,103.1229,102.9196,103.1229,13712.0
2021-12-22 14:40:00,106.49,106.52,106.35,106.45,30636.0,103.1132,103.1423,102.9777,103.0745,30636.0
2021-12-22 14:50:00,106.46,106.59,106.46,106.54,24136.0,103.0842,103.2101,103.0842,103.1616,24136.0
2021-12-22 15:00:00,106.55,107.08,106.54,106.97,128444.0,103.1713,103.6845,103.1616,103.578,128444.0
2021-12-22 15:10:00,107.01,107.06,106.92,106.92,25996.0,103.6167,103.6652,103.5296,103.5296,25996.0
2021-12-22 15:20:00,106.95,107.22,106.91,107.05,54852.0,103.5586,103.8201,103.5199,103.6555,54852.0
2021-12-22 15:30:00,107.09,107.11,106.95,107.07,34736.0,103.6942,103.7136,103.5586,103.6748,34736.0
2021-12-22 15:40:00,107.1,107.13,107.02,107.07,64364.0,103.7039,103.7329,103.6264,103.6748,64364.0
2021-12-22 15:50:00,107.16,107.3,106.9,107.29,171532.0,103.762,103.8976,103.5102,103.8879,171532.0
2021-12-23 09:30:00,107.95,108.64,107.94,108.57,53608.0,104.5269,105.1951,104.5173,105.1273,53608.0
2021-12-23 09:40:00,108.44,108.46,108.25,108.36,16400.0,105.0014,105.0208,104.8174,104.9239,16400.0
2021-12-23 09:50:00,108.42,108.92,108.42,108.68,21312.0,104.982,105.4662,104.982,105.2338,21312.0
2021-12-23 10:00:00,108.73,109.48,108.73,109.15,50500.0,105.2822,106.0084,105.2822,105.6889,50500.0
2021-12-23 10:10:00,109.08,109.27,108.67,109.27,34252.0,105.6211,105.8051,105.2241,105.8051,34252.0
2021-12-23 10:20:00,109.21,109.28,108.86,108.97,66788.0,105.747,105.8148,105.4081,105.5146,66788.0
2021-12-23 10:30:00,108.91,109.16,108.88,109.09,11476.0,105.4565,105.6986,105.4274,105.6308,11476.0
2021-12-23 10:40:00,109.07,109.32,109.02,109.28,29508.0,105.6114,105.8535,105.563,105.8148,29508.0
2021-12-23 10:50:00,109.34,109.63,109.23,109.58,31256.0,105.8729,106.1537,105.7664,106.1053,31256.0
2021-12-23 11:00:00,109.59,109.95,109.48,109.95,28636.0,106.1149,106.4635,106.0084,106.4635,28636.0
2021-12-23 11:10:00,109.88,110.22,109.81,110.15,60072.0,106.3957,106.725,106.328,106.6572,60072.0
2021-12-23 11:20:00,110.12,110.42,110.1,110.24,33336.0,106.6281,106.9186,106.6088,106.7443,33336.0
2021-12-23 11:30:00,110.25,110.39,110.1,110.31,19700.0,106.754,106.8896,106.6088,106.8121,19700.0
2021-12-23 11:40:00,110.35,110.61,110.28,110.42,47616.0,106.8508,107.1026,106.7831,106.9186,47616.0
2021-12-23 11:50:00,110.41,110.58,110.38,110.55,21532.0,106.9089,107.0735,106.8799,107.0445,21532.0
2021-12-23 12:00:00,110.47,110.52,110.11,110.15,16800.0,106.967,107.0154,106.6184,106.6572,16800.0
2021-12-23 12:10:00,110.11,110.23,109.87,109.87,28384.0,106.6184,106.7346,106.3861,106.3861,28384.0
2021-12-23 12:20:00,109.91,110.03,109.67,109.67,31028.0,106.4248,106.541,106.1924,106.1924,31028.0
2021-12-23 12:30:00,109.63,109.63,109.26,109.28,11920.0,106.1537,106.1537,105.7954,105.8148,11920.0
2021-12-23 12:40:00,109.27,109.52,109.22,109.27,14004.0,105.8051,106.0472,105.7567,105.8051,14004.0
2021-12-23 12:50:00,109.27,109.57,109.23,109.36,21200.0,105.8051,106.0956,105.7664,105.8922,21200.0
2021-12-23 13:00:00,109.36,109.45,109.3,109.3,5656.0,105.8922,105.9794,105.8341,105.8341,5656.0
2021-12-23 13:10:00,109.28,109.46,109.22,109.3,14400.0,105.8148,105.9891,105.7567,105.8341,14400.0
2021-12-23 13:20:00,109.34,109.38,109.29,109.35,6928.0,105.8729,105.9116,105.8244,105.8825,6928.0
2021-12-23 13:30:00,109.28,109.44,109.28,109.42,12860.0,105.8148,105.9697,105.8148,105.9503,12860.0
2021-12-23 13:40:00,109.48,109.73,109.37,109.64,9200.0,106.0084,106.2505,105.9019,106.1633,9200.0
2021-12-23 13:50:00,109.67,109.84,109.61,109.66,13676.0,106.1924,106.357,106.1343,106.1827,13676.0
2021-12-23 14:00:00,109.67,109.69,109.51,109.51,9332.0,106.1924,106.2118,106.0375,106.0375,9332.0
2021-12-23 14:10:00,109.54,109.54,109.34,109.46,10436.0,106.0665,106.0665,105.8729,105.9891,10436.0
2021-12-23 14:20:00,109.36,109.38,109.2,109.22,21524.0,105.8922,105.9116,105.7373,105.7567,21524.0
2021-12-23 14:30:00,109.28,109.45,109.22,109.28,18836.0,105.8148,105.9794,105.7567,105.8148,18836.0
2021-12-23 14:40:00,109.24,109.36,109.21,109.26,19344.0,105.776,105.8922,105.747,105.7954,19344.0
2021-12-23 14:50:00,109.28,109.37,109.24,109.33,19672.0,105.8148,105.9019,105.776,105.8632,19672.0
2021-12-23 15:00:00,109.33,109.41,109.2,109.37,30088.0,105.8632,105.9406,105.7373,105.9019,30088.0
2021-12-23 15:10:00,109.37,109.37,109.06,109.16,39092.0,105.9019,105.9019,105.6017,105.6986,39092.0
2021-12-23 15:20:00,109.16,109.17,108.99,109.16,37600.0,105.6986,105.7083,105.534,105.6986,37600.0
2021-12-23 15:30:00,109.12,109.22,108.92,108.92,29620.0,105.6598,105.7567,105.4662,105.4662,29620.0
2021-12-23 15:40:00,108.96,109.11,108.92,109.02,47880.0,105.5049,105.6502,105.4662,105.563,47880.0
2021-12-23 15:50:00,109.07,109.19,108.66,108.69,182024.0,105.6114,105.7276,105.2144,105.2435,182024.0
2021-12-27 09:30:00,109.56,109.7,109.24,109.7,22288.0,106.0859,106.2214,105.776,106.2214,22288.0
2021-12-27 09:40:00,109.31,109.37,109.14,109.29,4088.0,105.8438,105.9019,105.6792,105.8244,4088.0
2021-12-27 09:50:00,109.08,109.31,109.04,109.22,3400.0,105.6211,105.8438,105.5824,105.7567,3400.0
2021-12-27 10:00:00,108.91,109.18,108.91,109.13,10800.0,105.4565,105.7179,105.4565,105.6695,10800.0
2021-12-27 10:10:00,109.15,109.15,108.75,108.81,5200.0,105.6889,105.6889,105.3016,105.3597,5200.0
2021-12-27 10:20:00,108.95,109.05,108.81,108.86,4000.0,105.4952,105.5921,105.3597,105.4081,4000.0
2021-12-27 10:30:00,108.86,109.01,108.52,108.52,11200.0,105.4081,105.5533,105.0789,105.0789,11200.0
2021-12-27 10:40:00,108.58,108.87,108.58,108.72,13600.0,105.137,105.4178,105.137,105.2725,13600.0
2021-12-27 10:50:00,108.68,108.68,108.56,108.56,10576.0,105.2338,105.2338,105.1176,105.1176,10576.0
2021-12-27 11:00:00,108.63,108.87,108.61,108.86,8208.0,105.1854,105.4178,105.166,105.4081,8208.0
2021-12-27 11:10:00,109.01,109.07,108.87,109.07,14212.0,105.5533,105.6114,105.4178,105.6114,14212.0
2021-12-27 11:20:00,109.09,109.44,109.09,109.35,9908.0,105.6308,105.9697,105.6308,105.8825,9908.0
2021-12-27 11:30:00,109.26,109.57,109.26,109.57,6404.0,105.7954,106.0956,105.7954,106.0956,6404.0
2021-12-27 11:40:00,109.6,109.66,109.51,109.59,8000.0,106.1246,106.1827,106.0375,106.1149,8000.0
2021-12-27 11:50:00,109.64,109.79,109.64,109.77,5600.0,106.1633,106.3086,106.1633,106.2892,5600.0
2021-12-27 12:00:00,109.7,109.73,109.69,109.73,2800.0,106.2214,106.2505,106.2118,106.2505,2800.0
2021-12-27 12:10:00,109.73,109.75,109.58,109.61,18796.0,106.2505,106.2699,106.1053,106.1343,18796.0
2021-12-27 12:20:00,109.72,110.39,109.72,109.85,31992.0,106.2408,106.8896,106.2408,106.3667,31992.0
2021-12-27 12:30:00,109.94,109.96,109.83,109.96,8952.0,106.4538,106.4732,106.3473,106.4732,8952.0
2021-12-27 12:40:00,109.95,110.0,109.69,109.69,12800.0,106.4635,106.5119,106.2118,106.2118,12800.0
2021-12-27 12:50:00,109.73,109.8,109.68,109.8,5600.0,106.2505,106.3183,106.2021,106.3183,5600.0
2021-12-27 13:00:00,109.93,109.93,109.8,109.85,6800.0,106.4442,106.4442,106.3183,106.3667,6800.0
2021-12-27 13:10:00,109.78,109.92,109.78,109.87,13800.0,106.2989,106.4345,106.2989,106.3861,13800.0
2021-12-27 13:20:00,109.86,109.95,109.83,109.92,7600.0,106.3764,106.4635,106.3473,106.4345,7600.0
2021-12-27 13:30:00,109.97,110.02,109.96,110.01,4216.0,106.4829,106.5313,106.4732,106.5216,4216.0
2021-12-27 13:40:00,110.05,110.05,109.72,109.74,8000.0,106.5603,106.5603,106.2408,106.2602,8000.0
2021-12-27 13:50:00,109.73,109.87,109.73,109.81,9484.0,106.2505,106.3861,106.2505,106.328,9484.0
2021-12-27 14:00:00,109.85,109.91,109.72,109.82,9284.0,106.3667,106.4248,106.2408,106.3376,9284.0
2021-12-27 14:10:00,109.83,109.85,109.81,109.82,4000.0,106.3473,106.3667,106.328,106.3376,4000.0
2021-12-27 14:20:00,109.85,109.95,109.8,109.92,10672.0,106.3667,106.4635,106.3183,106.4345,10672.0
2021-12-27 14:30:00,109.89,109.92,109.78,109.78,15600.0,106.4054,106.4345,106.2989,106.2989,15600.0
2021-12-27 14:40:00,109.78,109.85,109.69,109.79,15000.0,106.2989,106.3667,106.2118,106.3086,15000.0
2021-12-27 14:50:00,109.81,109.93,109.78,109.91,22900.0,106.328,106.4442,106.2989,106.4248,22900.0
2021-12-27 15:00:00,109.91,110.16,109.9,110.03,14180.0,106.4248,106.6669,106.4151,106.541,14180.0
2021-12-27 15:10:00,110.04,110.14,110.0,110.08,10244.0,106.5507,106.6475,106.5119,106.5894,10244.0
2021-12-27 15:20:00,110.16,110.34,110.16,110.34,18168.0,106.6669,106.8412,106.6669,106.8412,18168.0
2021-12-27 15:30:00,110.43,110.49,110.37,110.39,15732.0,106.9283,106.9864,106.8702,106.8896,15732.0
2021-12-27 15:40:00,110.38,110.55,110.34,110.5,28848.0,106.8799,107.0445,106.8412,106.9961,28848.0
2021-12-27 15:50:00,110.53,110.68,110.45,110.51,95076.0,107.0251,107.1704,106.9477,107.0058,95076.0
2021-12-28 09:30:00,110.75,111.25,110.75,111.25,15208.0,107.2382,107.7223,107.2382,107.7223,15208.0
2021-12-28 09:40:00,111.23,111.23,110.91,110.95,10064.0,107.7029,107.7029,107.3931,107.4318,10064.0
2021-12-28 09:50:00,110.93,111.13,110.87,110.87,8604.0,107.4124,107.6061,107.3543,107.3543,8604.0
2021-12-28 10:00:00,110.81,110.95,110.67,110.7,12924.0,107.2962,107.4318,107.1607,107.1897,12924.0
2021-12-28 10:10:00,110.79,111.16,110.79,110.98,6896.0,107.2769,107.6352,107.2769,107.4609,6896.0
2021-12-28 10:20:00,110.87,111.26,110.87,111.25,6952.0,107.3543,107.732,107.3543,107.7223,6952.0
2021-12-28 10:30:00,111.24,111.26,110.81,111.07,56852.0,107.7126,107.732,107.2962,107.548,56852.0
2021-12-28 10:40:00,111.15,111.17,110.85,110.85,17160.0,107.6255,107.6448,107.335,107.335,17160.0
2021-12-28 10:50:00,110.94,111.07,110.94,111.06,4696.0,107.4221,107.548,107.4221,107.5383,4696.0
2021-12-28 11:00:00,111.11,111.11,110.9,110.91,7880.0,107.5867,107.5867,107.3834,107.3931,7880.0
2021-12-28 11:10:00,110.94,111.09,110.9,111.04,5008.0,107.4221,107.5674,107.3834,107.519,5008.0
2021-12-28 11:20:00,111.05,111.15,110.92,110.95,8348.0,107.5286,107.6255,107.4028,107.4318,8348.0
2021-12-28 11:30:00,111.03,111.03,110.86,111.0,9104.0,107.5093,107.5093,107.3447,107.4802,9104.0
2021-12-28 11:40:00,111.0,111.09,110.99,111.04,6000.0,107.4802,107.5674,107.4705,107.519,6000.0
2021-12-28 11:50:00,111.19,111.19,110.97,111.03,13708.0,107.6642,107.6642,107.4512,107.5093,13708.0
2021-12-28 12:00:00,111.02,111.1,110.89,110.95,15192.0,107.4996,107.5771,107.3737,107.4318,15192.0
2021-12-28 12:10:00,110.94,110.97,110.87,110.89,5600.0,107.4221,107.4512,107.3543,107.3737,5600.0
2021-12-28 12:20:00,110.86,110.86,110.69,110.74,5704.0,107.3447,107.3447,107.1801,107.2285,5704.0
2021-12-28 12:30:00,110.57,110.62,110.48,110.55,7116.0,107.0639,107.1123,106.9767,107.0445,7116.0
2021-12-28 12:40:00,110.51,110.59,110.5,110.59,2400.0,107.0058,107.0832,106.9961,107.0832,2400.0
2021-12-28 12:50:00,110.55,110.66,110.51,110.66,7752.0,107.0445,107.151,107.0058,107.151,7752.0
2021-12-28 13:00:00,110.65,110.65,110.54,110.64,7360.0,107.1413,107.1413,107.0348,107.1316,7360.0
2021-12-28 13:10:00,110.58,110.58,110.53,110.53,1600.0,107.0735,107.0735,107.0251,107.0251,1600.0
2021-12-28 13:20:00,110.49,110.5,110.41,110.5,6160.0,106.9864,106.9961,106.9089,106.9961,6160.0
2021-12-28 13:30:00,110.53,110.67,110.53,110.56,4576.0,107.0251,107.1607,107.0251,107.0542,4576.0
2021-12-28 13:40:00,110.63,110.67,110.58,110.58,4404.0,107.122,107.1607,107.0735,107.0735,4404.0
2021-12-28 13:50:00,110.59,110.7,110.59,110.7,2000.0,107.0832,107.1897,107.0832,107.1897,2000.0
2021-12-28 14:00:00,110.66,110.66,110.46,110.46,5508.0,107.151,107.151,106.9573,106.9573,5508.0
2021-12-28 14:10:00,110.45,110.66,110.45,110.62,4000.0,106.9477,107.151,106.9477,107.1123,4000.0
2021-12-28 14:20:00,110.62,110.66,110.57,110.66,3200.0,107.1123,107.151,107.0639,107.151,3200.0
2021-12-28 14:30:00,110.69,110.69,110.59,110.64,4352.0,107.1801,107.1801,107.0832,107.1316,4352.0
2021-12-28 14:40:00,110.66,110.81,110.63,110.69,5200.0,107.151,107.2962,107.122,107.1801,5200.0
2021-12-28 14:50:00,110.72,110.74,110.67,110.67,1200.0,107.2091,107.2285,107.1607,107.1607,1200.0
2021-12-28 15:00:00,110.7,110.74,110.68,110.74,3600.0,107.1897,107.2285,107.1704,107.2285,3600.0
2021-12-28 15:10:00,110.74,110.81,110.74,110.79,9304.0,107.2285,107.2962,107.2285,107.2769,9304.0
2021-12-28 15:20:00,110.83,110.98,110.83,110.86,5128.0,107.3156,107.4609,107.3156,107.3447,5128.0
2021-12-28 15:30:00,110.84,110.88,110.71,110.88,6808.0,107.3253,107.364,107.1994,107.364,6808.0
2021-12-28 15:40:00,110.86,111.11,110.86,111.0,19728.0,107.3447,107.5867,107.3447,107.4802,19728.0
2021-12-28 15:50:00,111.05,111.12,110.88,110.98,66260.0,107.5286,107.5964,107.364,107.4609,66260.0
2021-12-29 09:30:00,111.19,111.39,111.19,111.31,15960.0,107.6642,107.8579,107.6642,107.7804,15960.0
2021-12-29 09:40:00,111.47,111.51,111.47,111.51,800.0,107.9353,107.9741,107.9353,107.9741,800.0
2021-12-29 09:50:00,111.78,111.8,111.12,111.22,18756.0,108.2355,108.2549,107.5964,107.6932,18756.0
2021-12-29 10:00:00,111.21,111.34,111.12,111.34,3472.0,107.6836,107.8094,107.5964,107.8094,3472.0
2021-12-29 10:10:00,111.34,111.34,111.33,111.34,400.0,107.8094,107.8094,107.7998,107.8094,400.0
2021-12-29 10:20:00,111.0,111.01,110.82,110.82,1700.0,107.4802,107.4899,107.3059,107.3059,1700.0
2021-12-29 10:30:00,110.88,110.94,110.8,110.92,2000.0,107.364,107.4221,107.2866,107.4028,2000.0
2021-12-29 10:40:00,110.99,111.06,110.99,111.05,1700.0,107.4705,107.5383,107.4705,107.5286,1700.0
2021-12-29 10:50:00,111.02,111.15,110.94,110.94,4800.0,107.4996,107.6255,107.4221,107.4221,4800.0
2021-12-29 11:00:00,110.79,110.86,110.79,110.83,3572.0,107.2769,107.3447,107.2769,107.3156,3572.0
2021-12-29 11:10:00,110.75,110.78,110.72,110.78,3604.0,107.2382,107.2672,107.2091,107.2672,3604.0
2021-12-29 11:20:00,110.8,110.89,110.8,110.82,1600.0,107.2866,107.3737,107.2866,107.3059,1600.0
2021-12-29 11:30:00,110.76,110.87,110.76,110.83,2400.0,107.2478,107.3543,107.2478,107.3156,2400.0
2021-12-29 11:40:00,110.77,110.89,110.77,110.85,2000.0,107.2575,107.3737,107.2575,107.335,2000.0
2021-12-29 11:50:00,110.83,110.9,110.83,110.9,1632.0,107.3156,107.3834,107.3156,107.3834,1632.0
2021-12-29 12:00:00,110.86,110.86,110.86,110.86,400.0,107.3447,107.3447,107.3447,107.3447,400.0
2021-12-29 12:10:00,110.78,110.79,110.78,110.79,1320.0,107.2672,107.2769,107.2672,107.2769,1320.0
2021-12-29 12:20:00,110.86,110.88,110.76,110.77,2000.0,107.3447,107.364,107.2478,107.2575,2000.0
2021-12-29 12:30:00,110.78,110.89,110.78,110.89,2484.0,107.2672,107.3737,107.2672,107.3737,2484.0
2021-12-29 12:40:00,110.84,110.84,110.84,110.84,400.0,107.3253,107.3253,107.3253,107.3253,400.0
2021-12-29 12:50:00,110.91,111.0,110.89,110.96,2400.0,107.3931,107.4802,107.3737,107.4415,2400.0
2021-12-29 13:00:00,111.01,111.08,111.01,111.08,2044.0,107.4899,107.5577,107.4899,107.5577,2044.0
2021-12-29 13:10:00,111.07,111.08,111.05,111.08,2800.0,107.548,107.5577,107.5286,107.5577,2800.0
2021-12-29 13:20:00,111.08,111.14,111.07,111.1,1600.0,107.5577,107.6158,107.548,107.5771,1600.0
2021-12-29 13:30:00,111.19,111.26,111.01,111.01,8588.0,107.6642,107.732,107.4899,107.4899,8588.0
2021-12-29 13:40:00,110.96,110.99,110.95,110.99,1756.0,107.4415,107.4705,107.4318,107.4705,1756.0
2021-12-29 13:50:00,110.97,111.06,110.93,110.98,5200.0,107.4512,107.5383,107.4124,107.4609,5200.0
2021-12-29 14:00:00,110.95,110.95,110.95,110.95,400.0,107.4318,107.4318,107.4318,107.4318,400.0
2021-12-29 14:10:00,111.06,111.06,110.77,110.87,6400.0,107.5383,107.5383,107.2575,107.3543,6400.0
2021-12-29 14:20:00,110.89,110.94,110.85,110.89,8276.0,107.3737,107.4221,107.335,107.3737,8276.0
2021-12-29 14:30:00,110.76,110.84,110.76,110.81,4800.0,107.2478,107.3253,107.2478,107.2962,4800.0
2021-12-29 14:40:00,110.88,111.05,110.84,111.05,5016.0,107.364,107.5286,107.3253,107.5286,5016.0
2021-12-29 14:50:00,111.08,111.08,110.91,110.91,2800.0,107.5577,107.5577,107.3931,107.3931,2800.0
2021-12-29 15:00:00,110.98,111.14,110.83,110.91,29876.0,107.4609,107.6158,107.3156,107.3931,29876.0
2021-12-29 15:10:00,110.94,111.36,110.93,111.29,36056.0,107.4221,107.8288,107.4124,107.761,36056.0
2021-12-29 15:20:00,111.32,111.33,111.15,111.22,5884.0,107.7901,107.7998,107.6255,107.6932,5884.0
2021-12-29 15:30:00,111.22,111.29,111.1,111.1,10800.0,107.6932,107.761,107.5771,107.5771,10800.0
2021-12-29 15:40:00,111.1,111.33,111.02,111.33,16400.0,107.5771,107.7998,107.4996,107.7998,16400.0
2021-12-29 15:50:00,111.39,111.57,111.2,111.2,63060.0,107.8579,108.0321,107.6739,107.6739,63060.0
2021-12-30 09:30:00,111.32,111.94,111.32,111.94,14440.0,107.7901,108.3904,107.7901,108.3904,14440.0
2021-12-30 09:40:00,111.88,111.88,111.23,111.23,12400.0,108.3323,108.3323,107.7029,107.7029,12400.0
2021-12-30 09:50:00,111.08,111.12,111.08,111.12,1600.0,107.5577,107.5964,107.5577,107.5964,1600.0
2021-12-30 10:00:00,110.94,111.08,110.89,111.0,7400.0,107.4221,107.5577,107.3737,107.4802,7400.0
2021-12-30 10:10:00,111.07,111.31,111.07,111.22,3300.0,107.548,107.7804,107.548,107.6932,3300.0
2021-12-30 10:20:00,111.25,111.31,111.19,111.21,9804.0,107.7223,107.7804,107.6642,107.6836,9804.0
2021-12-30 10:30:00,111.2,111.28,111.1,111.21,7600.0,107.6739,107.7513,107.5771,107.6836,7600.0
2021-12-30 10:40:00,111.24,111.24,111.14,111.16,8400.0,107.7126,107.7126,107.6158,107.6352,8400.0
2021-12-30 10:50:00,111.08,111.19,111.06,111.06,8000.0,107.5577,107.6642,107.5383,107.5383,8000.0
2021-12-30 11:00:00,110.88,110.88,110.75,110.75,2400.0,107.364,107.364,107.2382,107.2382,2400.0
2021-12-30 11:10:00,110.77,110.92,110.77,110.92,5000.0,107.2575,107.4028,107.2575,107.4028,5000.0
2021-12-30 11:20:00,110.85,110.85,110.61,110.61,7880.0,107.335,107.335,107.1026,107.1026,7880.0
2021-12-30 11:30:00,110.64,110.69,110.55,110.68,6620.0,107.1316,107.1801,107.0445,107.1704,6620.0
2021-12-30 11:40:00,110.72,110.85,110.72,110.74,6020.0,107.2091,107.335,107.2091,107.2285,6020.0
2021-12-30 11:50:00,110.72,110.8,110.68,110.8,5800.0,107.2091,107.2866,107.1704,107.2866,5800.0
2021-12-30 12:00:00,110.82,110.94,110.78,110.8,6520.0,107.3059,107.4221,107.2672,107.2866,6520.0
2021-12-30 12:10:00,110.71,110.74,110.66,110.74,1700.0,107.1994,107.2285,107.151,107.2285,1700.0
2021-12-30 12:20:00,110.67,110.83,110.67,110.83,5728.0,107.1607,107.3156,107.1607,107.3156,5728.0
2021-12-30 12:30:00,110.76,110.79,110.61,110.61,4400.0,107.2478,107.2769,107.1026,107.1026,4400.0
2021-12-30 12:40:00,110.61,110.73,110.61,110.73,4200.0,107.1026,107.2188,107.1026,107.2188,4200.0
2021-12-30 12:50:00,110.69,110.76,110.65,110.7,5468.0,107.1801,107.2478,107.1413,107.1897,5468.0
2021-12-30 13:00:00,110.69,110.69,110.5,110.52,2800.0,107.1801,107.1801,106.9961,107.0154,2800.0
2021-12-30 13:10:00,110.5,110.55,110.4,110.4,4000.0,106.9961,107.0445,106.8993,106.8993,4000.0
2021-12-30 13:20:00,110.42,110.48,110.32,110.4,5880.0,106.9186,106.9767,106.8218,106.8993,5880.0
2021-12-30 13:30:00,110.37,110.59,110.37,110.55,5888.0,106.8702,107.0832,106.8702,107.0445,5888.0
2021-12-30 13:40:00,110.55,110.76,110.54,110.75,5200.0,107.0445,107.2478,107.0348,107.2382,5200.0
2021-12-30 13:50:00,110.81,110.83,110.76,110.76,4064.0,107.2962,107.3156,107.2478,107.2478,4064.0
2021-12-30 14:00:00,110.74,110.74,110.55,110.55,6884.0,107.2285,107.2285,107.0445,107.0445,6884.0
2021-12-30 14:10:00,110.64,110.67,110.61,110.67,3200.0,107.1316,107.1607,107.1026,107.1607,3200.0
2021-12-30 14:20:00,110.68,110.68,110.58,110.64,3376.0,107.1704,107.1704,107.0735,107.1316,3376.0
2021-12-30 14:30:00,110.6,110.61,110.55,110.55,5200.0,107.0929,107.1026,107.0445,107.0445,5200.0
2021-12-30 14:40:00,110.55,110.59,110.5,110.5,8020.0,107.0445,107.0832,106.9961,106.9961,8020.0
2021-12-30 14:50:00,110.5,110.55,110.49,110.49,6400.0,106.9961,107.0445,106.9864,106.9864,6400.0
2021-12-30 15:00:00,110.5,110.5,110.41,110.45,4908.0,106.9961,106.9961,106.9089,106.9477,4908.0
2021-12-30 15:10:00,110.48,110.48,110.39,110.44,10424.0,106.9767,106.9767,106.8896,106.938,10424.0
2021-12-30 15:20:00,110.44,110.44,110.08,110.08,21200.0,106.938,106.938,106.5894,106.5894,21200.0
2021-12-30 15:30:00,110.09,110.23,110.04,110.2,31164.0,106.5991,106.7346,106.5507,106.7056,31164.0
2021-12-30 15:40:00,110.2,110.24,109.97,109.97,24000.0,106.7056,106.7443,106.4829,106.4829,24000.0
2021-12-30 15:50:00,109.92,110.14,109.69,109.81,93188.0,106.4345,106.6475,106.2118,106.328,93188.0
2021-12-31 09:30:00,109.46,110.53,109.46,110.18,10444.0,105.9891,107.0251,105.9891,106.6862,10444.0
2021-12-31 09:40:00,110.17,110.32,109.95,109.95,3308.0,106.6765,106.8218,106.4635,106.4635,3308.0
2021-12-31 09:50:00,109.95,110.03,109.93,109.96,6548.0,106.4635,106.541,106.4442,106.4732,6548.0
2021-12-31 10:00:00,109.75,110.22,109.75,110.22,5708.0,106.2699,106.725,106.2699,106.725,5708.0
2021-12-31 10:10:00,110.18,110.26,110.12,110.18,4800.0,106.6862,106.7637,106.6281,106.6862,4800.0
2021-12-31 10:20:00,110.28,110.42,110.03,110.36,26228.0,106.7831,106.9186,106.541,106.8605,26228.0
2021-12-31 10:30:00,110.37,110.37,110.14,110.14,2800.0,106.8702,106.8702,106.6475,106.6475,2800.0
2021-12-31 10:40:00,110.15,110.23,110.11,110.14,5600.0,106.6572,106.7346,106.6184,106.6475,5600.0
2021-12-31 10:50:00,110.11,110.5,110.11,110.5,5600.0,106.6184,106.9961,106.6184,106.9961,5600.0
2021-12-31 11:00:00,110.35,110.48,110.35,110.48,5392.0,106.8508,106.9767,106.8508,106.9767,5392.0
2021-12-31 11:10:00,110.44,110.55,110.28,110.28,7600.0,106.938,107.0445,106.7831,106.7831,7600.0
2021-12-31 11:20:00,110.28,110.28,110.22,110.22,4400.0,106.7831,106.7831,106.725,106.725,4400.0
2021-12-31 11:30:00,110.26,110.28,110.26,110.28,2548.0,106.7637,106.7831,106.7637,106.7831,2548.0
2021-12-31 11:40:00,110.27,110.3,110.14,110.21,8424.0,106.7734,106.8024,106.6475,106.7153,8424.0
2021-12-31 11:50:00,110.2,110.26,110.18,110.18,4400.0,106.7056,106.7637,106.6862,106.6862,4400.0
2021-12-31 12:00:00,110.14,110.24,110.14,110.24,2000.0,106.6475,106.7443,106.6475,106.7443,2000.0
2021-12-31 12:10:00,110.23,110.26,109.99,109.99,8524.0,106.7346,106.7637,106.5023,106.5023,8524.0
2021-12-31 12:20:00,109.97,110.16,109.97,110.16,3384.0,106.4829,106.6669,106.4829,106.6669,3384.0
2021-12-31 12:30:00,110.09,110.28,110.09,110.28,1436.0,106.5991,106.7831,106.5991,106.7831,1436.0
2021-12-31 12:40:00,110.35,110.4,110.3,110.3,4400.0,106.8508,106.8993,106.8024,106.8024,4400.0
2021-12-31 12:50:00,110.41,110.62,110.41,110.61,2800.0,106.9089,107.1123,106.9089,107.1026,2800.0
2021-12-31 13:00:00,110.6,110.62,110.54,110.59,2800.0,107.0929,107.1123,107.0348,107.0832,2800.0
2021-12-31 13:10:00,110.59,110.59,110.45,110.45,3520.0,107.0832,107.0832,106.9477,106.9477,3520.0
2021-12-31 13:20:00,110.45,110.57,110.45,110.54,1600.0,106.9477,107.0639,106.9477,107.0348,1600.0
2021-12-31 13:30:00,110.61,110.62,110.52,110.62,4400.0,107.1026,107.1123,107.0154,107.1123,4400.0
2021-12-31 13:40:00,110.54,110.59,110.49,110.55,7852.0,107.0348,107.0832,106.9864,107.0445,7852.0
2021-12-31 13:50:00,110.55,110.69,110.49,110.69,3200.0,107.0445,107.1801,106.9864,107.1801,3200.0
2021-12-31 14:00:00,110.66,110.83,110.66,110.8,6028.0,107.151,107.3156,107.151,107.2866,6028.0
2021-12-31 14:10:00,110.8,110.8,110.58,110.61,4000.0,107.2866,107.2866,107.0735,107.1026,4000.0
2021-12-31 14:20:00,110.66,110.66,110.57,110.61,3200.0,107.151,107.151,107.0639,107.1026,3200.0
2021-12-31 14:30:00,110.71,110.71,110.6,110.61,3200.0,107.1994,107.1994,107.0929,107.1026,3200.0
2021-12-31 14:40:00,110.73,110.74,110.59,110.7,4000.0,107.2188,107.2285,107.0832,107.1897,4000.0
2021-12-31 14:50:00,110.67,110.69,110.56,110.58,7260.0,107.1607,107.1801,107.0542,107.0735,7260.0
2021-12-31 15:00:00,110.67,110.81,110.67,110.79,6600.0,107.1607,107.2962,107.1607,107.2769,6600.0
2021-12-31 15:10:00,110.85,110.88,110.78,110.85,4000.0,107.335,107.364,107.2672,107.335,4000.0
2021-12-31 15:20:00,110.88,110.97,110.88,110.91,6564.0,107.364,107.4512,107.364,107.3931,6564.0
2021-12-31 15:30:00,110.9,111.01,110.82,110.97,15764.0,107.3834,107.4899,107.3059,107.4512,15764.0
2021-12-31 15:40:00,111.03,111.27,110.97,111.02,45340.0,107.5093,107.7417,107.4512,107.4996,45340.0
2021-12-31 15:50:00,111.09,111.17,110.69,110.72,101192.0,107.5674,107.6448,107.1801,107.2091,101192.0
2022-01-03 09:30:00,110.58,110.67,110.26,110.51,23956.0,107.0735,107.1607,106.7637,107.0058,23956.0
2022-01-03 09:40:00,110.65,110.65,109.25,109.45,23712.0,107.1413,107.1413,105.7857,105.9794,23712.0
2022-01-03 09:50:00,109.45,109.57,108.7,108.7,25116.0,105.9794,106.0956,105.2532,105.2532,25116.0
2022-01-03 10:00:00,108.68,108.68,107.86,108.1,25164.0,105.2338,105.2338,104.4398,104.6722,25164.0
2022-01-03 10:10:00,108.25,108.64,107.95,108.48,22660.0,104.8174,105.1951,104.5269,105.0401,22660.0
2022-01-03 10:20:00,108.42,108.42,107.73,107.87,24412.0,104.982,104.982,104.3139,104.4495,24412.0
2022-01-03 10:30:00,107.83,107.87,107.14,107.4,23400.0,104.4107,104.4495,103.7426,103.9944,23400.0
2022-01-03 10:40:00,107.45,107.67,107.05,107.21,12660.0,104.0428,104.2558,103.6555,103.8104,12660.0
2022-01-03 10:50:00,107.14,107.18,106.67,106.75,37900.0,103.7426,103.7814,103.2875,103.365,37900.0
2022-01-03 11:00:00,106.74,106.74,106.35,106.43,27756.0,103.3553,103.3553,102.9777,103.0551,27756.0
2022-01-03 11:10:00,106.34,106.59,106.31,106.39,22724.0,102.968,103.2101,102.9389,103.0164,22724.0
2022-01-03 11:20:00,106.43,106.43,106.06,106.23,11772.0,103.0551,103.0551,102.6969,102.8615,11772.0
2022-01-03 11:30:00,106.18,106.24,105.76,105.92,23932.0,102.8131,102.8712,102.4064,102.5613,23932.0
2022-01-03 11:40:00,106.0,106.53,106.0,106.44,10804.0,102.6388,103.152,102.6388,103.0648,10804.0
2022-01-03 11:50:00,106.42,106.63,106.26,106.52,10300.0,103.0455,103.2488,102.8905,103.1423,10300.0
2022-01-03 12:00:00,106.47,106.52,106.08,106.52,15200.0,103.0939,103.1423,102.7162,103.1423,15200.0
2022-01-03 12:10:00,106.36,106.67,106.17,106.67,11800.0,102.9874,103.2875,102.8034,103.2875,11800.0
2022-01-03 12:20:00,106.77,106.96,106.7,106.85,20532.0,103.3844,103.5683,103.3166,103.4618,20532.0
2022-01-03 12:30:00,106.89,107.02,106.7,106.72,24952.0,103.5006,103.6264,103.3166,103.3359,24952.0
2022-01-03 12:40:00,106.66,106.91,106.66,106.8,8000.0,103.2778,103.5199,103.2778,103.4134,8000.0
2022-01-03 12:50:00,106.79,106.85,106.61,106.64,12800.0,103.4037,103.4618,103.2294,103.2585,12800.0
2022-01-03 13:00:00,106.64,106.75,106.64,106.67,9200.0,103.2585,103.365,103.2585,103.2875,9200.0
2022-01-03 13:10:00,106.71,106.9,106.71,106.81,9200.0,103.3263,103.5102,103.3263,103.4231,9200.0
2022-01-03 13:20:00,106.85,106.9,106.69,106.69,14804.0,103.4618,103.5102,103.3069,103.3069,14804.0
2022-01-03 13:30:00,106.69,106.72,106.44,106.44,8400.0,103.3069,103.3359,103.0648,103.0648,8400.0
2022-01-03 13:40:00,106.35,106.7,106.18,106.69,55800.0,102.9777,103.3166,102.8131,103.3069,55800.0
2022-01-03 13:50:00,106.79,107.07,106.71,107.07,16480.0,103.4037,103.6748,103.3263,103.6748,16480.0
2022-01-03 14:00:00,106.98,107.17,106.92,107.17,9728.0,103.5877,103.7717,103.5296,103.7717,9728.0
2022-01-03 14:10:00,107.21,107.23,107.03,107.11,15384.0,103.8104,103.8298,103.6361,103.7136,15384.0
2022-01-03 14:20:00,107.14,107.2,107.05,107.13,23660.0,103.7426,103.8007,103.6555,103.7329,23660.0
2022-01-03 14:30:00,107.11,107.15,106.82,106.93,14164.0,103.7136,103.7523,103.4328,103.5393,14164.0
2022-01-03 14:40:00,106.9,107.1,106.9,106.92,28380.0,103.5102,103.7039,103.5102,103.5296,28380.0
2022-01-03 14:50:00,106.96,107.04,106.41,106.41,25352.0,103.5683,103.6458,103.0358,103.0358,25352.0
2022-01-03 15:00:00,106.39,106.41,106.13,106.13,52036.0,103.0164,103.0358,102.7647,102.7647,52036.0
2022-01-03 15:10:00,106.17,106.17,105.94,106.16,23896.0,102.8034,102.8034,102.5807,102.7937,23896.0
2022-01-03 15:20:00,106.26,106.46,106.26,106.3,30584.0,102.8905,103.0842,102.8905,102.9293,30584.0
2022-01-03 15:30:00,106.3,106.3,106.11,106.29,38664.0,102.9293,102.9293,102.7453,102.9196,38664.0
2022-01-03 15:40:00,106.3,106.36,105.91,106.33,53952.0,102.9293,102.9874,102.5516,102.9583,53952.0
2022-01-03 15:50:00,106.3,106.33,105.91,106.02,208176.0,102.9293,102.9583,102.5516,102.6581,208176.0
2022-01-04 09:30:00,106.53,106.94,105.81,105.91,52408.0,103.152,103.549,102.4548,102.5516,52408.0
2022-01-04 09:40:00,105.91,106.05,105.75,105.92,25164.0,102.5516,102.6872,102.3967,102.5613,25164.0
2022-01-04 09:50:00,105.8,106.42,105.77,106.04,9212.0,102.4451,103.0455,102.4161,102.6775,9212.0
2022-01-04 10:00:00,106.01,106.76,105.98,106.43,38032.0,102.6485,103.3747,102.6194,103.0551,38032.0
2022-01-04 10:10:00,106.35,106.58,106.28,106.29,18244.0,102.9777,103.2004,102.9099,102.9196,18244.0
2022-01-04 10:20:00,106.27,106.55,106.22,106.34,62328.0,102.9002,103.1713,102.8518,102.968,62328.0
2022-01-04 10:30:00,106.38,106.79,106.31,106.49,88576.0,103.0067,103.4037,102.9389,103.1132,88576.0
2022-01-04 10:40:00,106.41,106.57,106.31,106.33,21272.0,103.0358,103.1907,102.9389,102.9583,21272.0
2022-01-04 10:50:00,106.4,106.5,106.22,106.42,20444.0,103.0261,103.1229,102.8518,103.0455,20444.0
2022-01-04 11:00:00,106.42,106.75,106.35,106.59,65512.0,103.0455,103.365,102.9777,103.2101,65512.0
2022-01-04 11:10:00,106.6,106.62,106.29,106.32,103164.0,103.2197,103.2391,102.9196,102.9486,103164.0
2022-01-04 11:20:00,106.38,106.47,106.26,106.44,30592.0,103.0067,103.0939,102.8905,103.0648,30592.0
2022-01-04 11:30:00,106.45,106.48,106.24,106.42,17316.0,103.0745,103.1036,102.8712,103.0455,17316.0
2022-01-04 11:40:00,106.36,106.79,106.3,106.63,19824.0,102.9874,103.4037,102.9293,103.2488,19824.0
2022-01-04 11:50:00,106.52,106.52,106.43,106.47,17320.0,103.1423,103.1423,103.0551,103.0939,17320.0
2022-01-04 12:00:00,106.52,106.76,106.5,106.75,27272.0,103.1423,103.3747,103.1229,103.365,27272.0
2022-01-04 12:10:00,106.7,106.76,106.52,106.53,18000.0,103.3166,103.3747,103.1423,103.152,18000.0
2022-01-04 12:20:00,106.59,106.89,106.53,106.71,17860.0,103.2101,103.5006,103.152,103.3263,17860.0
2022-01-04 12:30:00,106.7,106.7,106.17,106.17,23280.0,103.3166,103.3166,102.8034,102.8034,23280.0
2022-01-04 12:40:00,106.17,106.39,105.99,106.31,20404.0,102.8034,103.0164,102.6291,102.9389,20404.0
2022-01-04 12:50:00,106.33,106.41,106.15,106.39,34584.0,102.9583,103.0358,102.784,103.0164,34584.0
2022-01-04 13:00:00,106.52,106.55,106.17,106.54,41220.0,103.1423,103.1713,102.8034,103.1616,41220.0
2022-01-04 13:10:00,106.53,106.61,106.43,106.47,17600.0,103.152,103.2294,103.0551,103.0939,17600.0
2022-01-04 13:20:00,106.48,106.63,106.43,106.43,11200.0,103.1036,103.2488,103.0551,103.0551,11200.0
2022-01-04 13:30:00,106.39,106.45,106.2,106.2,30440.0,103.0164,103.0745,102.8324,102.8324,30440.0
2022-01-04 13:40:00,106.16,106.16,105.89,105.89,9352.0,102.7937,102.7937,102.5323,102.5323,9352.0
2022-01-04 13:50:00,105.93,106.04,105.93,105.93,10676.0,102.571,102.6775,102.571,102.571,10676.0
2022-01-04 14:00:00,105.98,106.25,105.98,106.11,26132.0,102.6194,102.8808,102.6194,102.7453,26132.0
2022-01-04 14:10:00,106.21,106.36,106.15,106.19,15420.0,102.8421,102.9874,102.784,102.8227,15420.0
2022-01-04 14:20:00,106.17,106.45,106.13,106.27,26984.0,102.8034,103.0745,102.7647,102.9002,26984.0
2022-01-04 14:30:00,106.33,106.53,106.31,106.36,14320.0,102.9583,103.152,102.9389,102.9874,14320.0
2022-01-04 14:40:00,106.38,106.55,106.36,106.44,20828.0,103.0067,103.1713,102.9874,103.0648,20828.0
2022-01-04 14:50:00,106.64,106.64,106.36,106.44,20328.0,103.2585,103.2585,102.9874,103.0648,20328.0
2022-01-04 15:00:00,106.5,106.64,106.37,106.48,27444.0,103.1229,103.2585,102.997,103.1036,27444.0
2022-01-04 15:10:00,106.49,106.52,106.31,106.35,18508.0,103.1132,103.1423,102.9389,102.9777,18508.0
2022-01-04 15:20:00,106.39,106.51,106.36,106.36,28580.0,103.0164,103.1326,102.9874,102.9874,28580.0
2022-01-04 15:30:00,106.38,106.45,106.28,106.33,22580.0,103.0067,103.0745,102.9099,102.9583,22580.0
2022-01-04 15:40:00,106.33,106.47,106.27,106.42,43316.0,102.9583,103.0939,102.9002,103.0455,43316.0
2022-01-04 15:50:00,106.45,106.64,106.16,106.23,185872.0,103.0745,103.2585,102.7937,102.8615,185872.0
2022-01-05 09:30:00,105.84,106.47,105.39,105.71,26512.0,102.4838,103.0939,102.0481,102.358,26512.0
2022-01-05 09:40:00,105.57,105.57,104.4,104.54,29872.0,102.2224,102.2224,101.0895,101.2251,29872.0
2022-01-05 09:50:00,104.63,104.89,104.46,104.5,16652.0,101.3122,101.564,101.1476,101.1863,16652.0
2022-01-05 10:00:00,104.47,104.57,103.78,104.02,34724.0,101.1573,101.2541,100.4892,100.7216,34724.0
2022-01-05 10:10:00,104.19,104.53,104.12,104.3,13788.0,100.8862,101.2154,100.8184,100.9927,13788.0
2022-01-05 10:20:00,104.39,104.63,104.22,104.62,15656.0,101.0798,101.3122,100.9152,101.3025,15656.0
2022-01-05 10:30:00,104.71,104.71,104.44,104.57,12364.0,101.3897,101.3897,101.1282,101.2541,12364.0
2022-01-05 10:40:00,104.58,104.7,104.21,104.26,19792.0,101.2638,101.38,100.9055,100.9539,19792.0
2022-01-05 10:50:00,104.24,104.29,104.08,104.28,20828.0,100.9346,100.983,100.7797,100.9733,20828.0
2022-01-05 11:00:00,104.3,104.3,103.82,103.82,20364.0,100.9927,100.9927,100.5279,100.5279,20364.0
2022-01-05 11:10:00,103.88,104.16,103.61,104.08,19416.0,100.586,100.8571,100.3246,100.7797,19416.0
2022-01-05 11:20:00,103.95,104.11,103.88,104.06,10340.0,100.6538,100.8087,100.586,100.7603,10340.0
2022-01-05 11:30:00,104.08,104.08,103.73,103.81,14144.0,100.7797,100.7797,100.4408,100.5182,14144.0
2022-01-05 11:40:00,103.88,103.88,103.62,103.78,11960.0,100.586,100.586,100.3342,100.4892,11960.0
2022-01-05 11:50:00,103.73,103.76,103.62,103.67,12400.0,100.4408,100.4698,100.3342,100.3827,12400.0
2022-01-05 12:00:00,103.64,103.94,103.64,103.86,20876.0,100.3536,100.6441,100.3536,100.5666,20876.0
2022-01-05 12:10:00,103.91,103.91,103.73,103.89,15616.0,100.615,100.615,100.4408,100.5957,15616.0
2022-01-05 12:20:00,103.91,104.12,103.8,103.8,14800.0,100.615,100.8184,100.5085,100.5085,14800.0
2022-01-05 12:30:00,103.89,104.01,103.71,103.83,19984.0,100.5957,100.7119,100.4214,100.5376,19984.0
2022-01-05 12:40:00,103.83,103.94,103.68,103.94,12412.0,100.5376,100.6441,100.3923,100.6441,12412.0
2022-01-05 12:50:00,103.97,104.04,103.91,103.92,5200.0,100.6731,100.7409,100.615,100.6247,5200.0
2022-01-05 13:00:00,103.95,104.07,103.93,104.07,9640.0,100.6538,100.77,100.6344,100.77,9640.0
2022-01-05 13:10:00,104.01,104.04,103.76,103.76,20292.0,100.7119,100.7409,100.4698,100.4698,20292.0
2022-01-05 13:20:00,103.69,103.69,103.51,103.55,25000.0,100.402,100.402,100.2277,100.2665,25000.0
2022-01-05 13:30:00,103.58,103.62,103.39,103.48,13340.0,100.2955,100.3342,100.1115,100.1987,13340.0
2022-01-05 13:40:00,103.55,103.56,103.4,103.53,17552.0,100.2665,100.2761,100.1212,100.2471,17552.0
2022-01-05 13:50:00,103.52,103.55,103.3,103.52,24272.0,100.2374,100.2665,100.0244,100.2374,24272.0
2022-01-05 14:00:00,103.41,103.75,102.97,103.08,45600.0,100.1309,100.4601,99.7049,99.8114,45600.0
2022-01-05 14:10:00,103.14,103.35,102.95,103.08,32200.0,99.8695,100.0728,99.6855,99.8114,32200.0
2022-01-05 14:20:00,103.02,103.14,102.72,102.76,35324.0,99.7533,99.8695,99.4628,99.5015,35324.0
2022-01-05 14:30:00,102.95,102.95,102.22,102.33,23156.0,99.6855,99.6855,98.9786,99.0851,23156.0
2022-01-05 14:40:00,102.38,102.39,102.03,102.16,54520.0,99.1336,99.1432,98.7947,98.9205,54520.0
2022-01-05 14:50:00,102.29,102.29,102.05,102.23,11936.0,99.0464,99.0464,98.814,98.9883,11936.0
2022-01-05 15:00:00,102.31,102.32,101.8,101.92,22844.0,99.0658,99.0755,98.572,98.6881,22844.0
2022-01-05 15:10:00,101.89,101.91,101.5,101.83,48856.0,98.6591,98.6785,98.2815,98.601,48856.0
2022-01-05 15:20:00,101.79,102.08,101.7,101.93,57672.0,98.5623,98.8431,98.4751,98.6978,57672.0
2022-01-05 15:30:00,101.88,102.2,101.81,102.03,49044.0,98.6494,98.9593,98.5816,98.7947,49044.0
2022-01-05 15:40:00,101.94,102.06,101.72,101.75,38356.0,98.7075,98.8237,98.4945,98.5235,38356.0
2022-01-05 15:50:00,101.52,101.81,101.39,101.53,260312.0,98.3008,98.5816,98.175,98.3105,260312.0
2022-01-06 09:30:00,101.37,102.09,101.22,102.09,90908.0,98.1556,98.8528,98.0103,98.8528,90908.0
2022-01-06 09:40:00,102.08,102.08,101.36,101.56,61612.0,98.8431,98.8431,98.1459,98.3396,61612.0
2022-01-06 09:50:00,101.53,101.54,100.76,101.04,24536.0,98.3105,98.3202,97.5649,97.8361,24536.0
2022-01-06 10:00:00,101.32,101.57,101.27,101.56,11200.0,98.1072,98.3492,98.0588,98.3396,11200.0
2022-01-06 10:10:00,101.61,101.91,101.4,101.81,14080.0,98.388,98.6785,98.1846,98.5816,14080.0
2022-01-06 10:20:00,101.83,102.0,101.42,101.82,30480.0,98.601,98.7656,98.204,98.5913,30480.0
2022-01-06 10:30:00,101.8,102.45,101.8,102.31,32644.0,98.572,99.2013,98.572,99.0658,32644.0
2022-01-06 10:40:00,102.26,102.45,101.86,101.86,43544.0,99.0174,99.2013,98.6301,98.6301,43544.0
2022-01-06 10:50:00,101.95,102.25,101.95,101.99,33896.0,98.7172,99.0077,98.7172,98.7559,33896.0
2022-01-06 11:00:00,101.81,101.81,101.58,101.64,7240.0,98.5816,98.5816,98.3589,98.417,7240.0
2022-01-06 11:10:00,101.66,101.75,101.39,101.39,38680.0,98.4364,98.5235,98.175,98.175,38680.0
2022-01-06 11:20:00,101.44,101.46,101.02,101.16,10800.0,98.2234,98.2427,97.8167,97.9522,10800.0
2022-01-06 11:30:00,101.21,101.29,101.13,101.13,7140.0,98.0007,98.0781,97.9232,97.9232,7140.0
2022-01-06 11:40:00,101.11,101.39,101.11,101.26,9664.0,97.9038,98.175,97.9038,98.0491,9664.0
2022-01-06 11:50:00,101.22,101.45,101.17,101.43,8800.0,98.0103,98.2331,97.9619,98.2137,8800.0
2022-01-06 12:00:00,101.49,101.56,101.34,101.47,20000.0,98.2718,98.3396,98.1265,98.2524,20000.0
2022-01-06 12:10:00,101.41,101.42,101.17,101.17,17664.0,98.1943,98.204,97.9619,97.9619,17664.0
2022-01-06 12:20:00,101.1,101.41,101.09,101.41,11200.0,97.8942,98.1943,97.8845,98.1943,11200.0
2022-01-06 12:30:00,101.37,101.5,101.3,101.33,11600.0,98.1556,98.2815,98.0878,98.1169,11600.0
2022-01-06 12:40:00,101.26,101.42,101.2,101.33,10400.0,98.0491,98.204,97.991,98.1169,10400.0
2022-01-06 12:50:00,101.34,101.34,101.01,101.01,12016.0,98.1265,98.1265,97.807,97.807,12016.0
2022-01-06 13:00:00,101.04,101.08,100.68,100.77,33920.0,97.8361,97.8748,97.4875,97.5746,33920.0
2022-01-06 13:10:00,100.85,100.89,100.64,100.66,16380.0,97.6521,97.6908,97.4487,97.4681,16380.0
2022-01-06 13:20:00,100.75,100.75,100.52,100.6,17464.0,97.5552,97.5552,97.3325,97.41,17464.0
2022-01-06 13:30:00,100.62,100.62,100.28,100.45,41016.0,97.4294,97.4294,97.1002,97.2648,41016.0
2022-01-06 13:40:00,100.5,100.72,100.45,100.7,21340.0,97.3132,97.5262,97.2648,97.5068,21340.0
2022-01-06 13:50:00,100.63,101.0,100.57,100.96,14664.0,97.4391,97.7973,97.381,97.7586,14664.0
2022-01-06 14:00:00,100.98,100.98,100.83,100.95,10048.0,97.778,97.778,97.6327,97.7489,10048.0
2022-01-06 14:10:00,101.12,101.14,100.97,100.97,18956.0,97.9135,97.9329,97.7683,97.7683,18956.0
2022-01-06 14:20:00,100.97,101.22,100.88,101.13,12364.0,97.7683,98.0103,97.6811,97.9232,12364.0
2022-01-06 14:30:00,101.21,101.21,100.89,100.93,16212.0,98.0007,98.0007,97.6908,97.7295,16212.0
2022-01-06 14:40:00,100.89,100.97,100.82,100.89,21664.0,97.6908,97.7683,97.623,97.6908,21664.0
2022-01-06 14:50:00,100.96,101.45,100.94,101.38,62716.0,97.7586,98.2331,97.7392,98.1653,62716.0
2022-01-06 15:00:00,101.38,101.74,101.38,101.52,65348.0,98.1653,98.5139,98.1653,98.3008,65348.0
2022-01-06 15:10:00,101.53,101.55,100.91,100.94,51436.0,98.3105,98.3299,97.7102,97.7392,51436.0
2022-01-06 15:20:00,100.96,101.02,100.72,100.87,30812.0,97.7586,97.8167,97.5262,97.6714,30812.0
2022-01-06 15:30:00,100.81,100.92,100.64,100.71,66888.0,97.6133,97.7199,97.4487,97.5165,66888.0
2022-01-06 15:40:00,100.74,101.1,100.72,100.94,134020.0,97.5456,97.8942,97.5262,97.7392,134020.0
2022-01-06 15:50:00,100.74,100.99,100.63,100.71,263324.0,97.5456,97.7876,97.4391,97.5165,263324.0
2022-01-07 09:30:00,100.62,100.62,99.35,99.75,42196.0,97.4294,97.4294,96.1996,96.587,42196.0
2022-01-07 09:40:00,99.92,100.04,99.78,99.97,20076.0,96.7516,96.8678,96.616,96.8,20076.0
2022-01-07 09:50:00,99.92,100.15,99.8,100.04,19632.0,96.7516,96.9743,96.6354,96.8678,19632.0
2022-01-07 10:00:00,100.06,100.13,99.8,99.82,23956.0,96.8871,96.9549,96.6354,96.6547,23956.0
2022-01-07 10:10:00,99.82,99.87,99.42,99.51,34428.0,96.6547,96.7032,96.2674,96.3546,34428.0
2022-01-07 10:20:00,99.68,100.1,99.68,99.75,29220.0,96.5192,96.9259,96.5192,96.587,29220.0
2022-01-07 10:30:00,99.88,100.06,99.79,99.86,21396.0,96.7128,96.8871,96.6257,96.6935,21396.0
2022-01-07 10:40:00,99.92,100.01,99.69,99.78,20596.0,96.7516,96.8387,96.5289,96.616,20596.0
2022-01-07 10:50:00,99.72,99.87,99.64,99.77,23552.0,96.5579,96.7032,96.4804,96.6063,23552.0
2022-01-07 11:00:00,99.75,100.01,99.75,99.75,13372.0,96.587,96.8387,96.587,96.587,13372.0
2022-01-07 11:10:00,99.75,99.86,99.63,99.78,26504.0,96.587,96.6935,96.4708,96.616,26504.0
2022-01-07 11:20:00,99.83,100.16,99.82,100.15,85628.0,96.6644,96.984,96.6547,96.9743,85628.0
2022-01-07 11:30:00,100.14,100.14,99.88,99.91,16072.0,96.9646,96.9646,96.7128,96.7419,16072.0
2022-01-07 11:40:00,99.95,100.06,99.74,100.0,19532.0,96.7806,96.8871,96.5773,96.829,19532.0
2022-01-07 11:50:00,100.0,100.02,99.98,99.99,18112.0,96.829,96.8484,96.8097,96.8193,18112.0
2022-01-07 12:00:00,99.93,99.95,99.82,99.95,5880.0,96.7613,96.7806,96.6547,96.7806,5880.0
2022-01-07 12:10:00,99.92,99.92,99.81,99.92,7668.0,96.7516,96.7516,96.6451,96.7516,7668.0
2022-01-07 12:20:00,99.9,99.92,99.85,99.92,11200.0,96.7322,96.7516,96.6838,96.7516,11200.0
2022-01-07 12:30:00,99.91,99.94,99.8,99.8,7748.0,96.7419,96.7709,96.6354,96.6354,7748.0
2022-01-07 12:40:00,99.82,99.94,99.75,99.76,11600.0,96.6547,96.7709,96.587,96.5966,11600.0
2022-01-07 12:50:00,99.75,99.88,99.75,99.83,8000.0,96.587,96.7128,96.587,96.6644,8000.0
2022-01-07 13:00:00,99.83,99.95,99.79,99.94,13564.0,96.6644,96.7806,96.6257,96.7709,13564.0
2022-01-07 13:10:00,99.98,100.03,99.94,99.94,12744.0,96.8097,96.8581,96.7709,96.7709,12744.0
2022-01-07 13:20:00,100.01,100.03,99.88,99.89,19540.0,96.8387,96.8581,96.7128,96.7225,19540.0
2022-01-07 13:30:00,99.91,100.22,99.91,100.0,78160.0,96.7419,97.0421,96.7419,96.829,78160.0
2022-01-07 13:40:00,100.0,100.06,100.0,100.02,6080.0,96.829,96.8871,96.829,96.8484,6080.0
2022-01-07 13:50:00,99.97,100.1,99.94,100.08,9148.0,96.8,96.9259,96.7709,96.9065,9148.0
2022-01-07 14:00:00,100.06,100.14,99.98,100.06,13008.0,96.8871,96.9646,96.8097,96.8871,13008.0
2022-01-07 14:10:00,100.08,100.08,100.0,100.02,7600.0,96.9065,96.9065,96.829,96.8484,7600.0
2022-01-07 14:20:00,100.01,100.01,99.77,99.81,67524.0,96.8387,96.8387,96.6063,96.6451,67524.0
2022-01-07 14:30:00,99.81,99.88,99.75,99.82,77052.0,96.6451,96.7128,96.587,96.6547,77052.0
2022-01-07 14:40:00,99.82,100.14,99.82,100.0,18372.0,96.6547,96.9646,96.6547,96.829,18372.0
2022-01-07 14:50:00,100.04,100.07,99.95,99.99,12024.0,96.8678,96.8968,96.7806,96.8193,12024.0
2022-01-07 15:00:00,99.99,100.09,99.84,99.89,33420.0,96.8193,96.9162,96.6741,96.7225,33420.0
2022-01-07 15:10:00,99.88,100.0,99.83,99.93,52560.0,96.7128,96.829,96.6644,96.7613,52560.0
2022-01-07 15:20:00,99.93,99.93,99.8,99.87,39100.0,96.7613,96.7613,96.6354,96.7032,39100.0
2022-01-07 15:30:00,99.87,100.01,99.75,99.94,40032.0,96.7032,96.8387,96.587,96.7709,40032.0
2022-01-07 15:40:00,99.94,99.95,99.82,99.89,52336.0,96.7709,96.7806,96.6547,96.7225,52336.0
2022-01-07 15:50:00,99.82,99.84,99.35,99.35,131720.0,96.6547,96.6741,96.1996,96.1996,131720.0
2022-01-10 09:30:00,98.6,99.23,98.24,99.13,49728.0,95.4734,96.0834,95.1248,95.9866,49728.0
2022-01-10 09:40:00,99.08,99.23,98.49,98.76,21524.0,95.9382,96.0834,95.3669,95.6284,21524.0
2022-01-10 09:50:00,98.74,98.76,98.25,98.4,65332.0,95.609,95.6284,95.1345,95.2798,65332.0
2022-01-10 10:00:00,98.66,98.66,98.16,98.33,23136.0,95.5315,95.5315,95.0474,95.212,23136.0
2022-01-10 10:10:00,98.39,98.39,97.68,97.79,25764.0,95.2701,95.2701,94.5826,94.6891,25764.0
2022-01-10 10:20:00,97.92,98.34,97.92,98.34,15600.0,94.815,95.2217,94.815,95.2217,15600.0
2022-01-10 10:30:00,98.33,98.4,98.01,98.26,28292.0,95.212,95.2798,94.9021,95.1442,28292.0
2022-01-10 10:40:00,98.3,98.37,98.17,98.25,50772.0,95.1829,95.2507,95.0571,95.1345,50772.0
2022-01-10 10:50:00,98.17,98.4,98.17,98.31,11200.0,95.0571,95.2798,95.0571,95.1926,11200.0
2022-01-10 11:00:00,98.31,98.57,98.28,98.51,34900.0,95.1926,95.4444,95.1636,95.3863,34900.0
2022-01-10 11:10:00,98.38,98.58,98.35,98.46,23712.0,95.2604,95.4541,95.2314,95.3379,23712.0
2022-01-10 11:20:00,98.42,98.51,98.36,98.49,10580.0,95.2991,95.3863,95.241,95.3669,10580.0
2022-01-10 11:30:00,98.42,98.53,98.16,98.31,32620.0,95.2991,95.4056,95.0474,95.1926,32620.0
2022-01-10 11:40:00,98.28,98.44,98.25,98.35,42780.0,95.1636,95.3185,95.1345,95.2314,42780.0
2022-01-10 11:50:00,98.35,98.54,98.24,98.54,21600.0,95.2314,95.4153,95.1248,95.4153,21600.0
2022-01-10 12:00:00,98.52,98.7,98.51,98.68,20748.0,95.396,95.5703,95.3863,95.5509,20748.0
2022-01-10 12:10:00,98.64,98.82,98.6,98.8,17940.0,95.5122,95.6864,95.4734,95.6671,17940.0
2022-01-10 12:20:00,98.71,98.71,98.53,98.59,54592.0,95.5799,95.5799,95.4056,95.4637,54592.0
2022-01-10 12:30:00,98.56,98.56,98.25,98.25,15600.0,95.4347,95.4347,95.1345,95.1345,15600.0
2022-01-10 12:40:00,98.2,98.63,98.2,98.38,5264.0,95.0861,95.5025,95.0861,95.2604,5264.0
2022-01-10 12:50:00,98.38,99.04,98.38,98.76,13672.0,95.2604,95.8995,95.2604,95.6284,13672.0
2022-01-10 13:00:00,98.88,98.93,98.75,98.75,25600.0,95.7445,95.793,95.6187,95.6187,25600.0
2022-01-10 13:10:00,98.75,98.8,98.58,98.72,32952.0,95.6187,95.6671,95.4541,95.5896,32952.0
2022-01-10 13:20:00,98.68,98.91,98.67,98.75,13684.0,95.5509,95.7736,95.5412,95.6187,13684.0
2022-01-10 13:30:00,98.8,98.8,98.61,98.63,9988.0,95.6671,95.6671,95.4831,95.5025,9988.0
2022-01-10 13:40:00,98.55,98.92,98.53,98.88,28740.0,95.425,95.7833,95.4056,95.7445,28740.0
2022-01-10 13:50:00,98.88,99.37,98.88,99.26,145188.0,95.7445,96.219,95.7445,96.1125,145188.0
2022-01-10 14:00:00,99.34,99.45,99.25,99.28,11200.0,96.19,96.2965,96.1028,96.1319,11200.0
2022-01-10 14:10:00,99.22,99.41,99.16,99.26,20564.0,96.0738,96.2577,96.0157,96.1125,20564.0
2022-01-10 14:20:00,99.25,99.36,99.07,99.3,19092.0,96.1028,96.2093,95.9285,96.1512,19092.0
2022-01-10 14:30:00,99.27,99.32,99.14,99.14,11348.0,96.1222,96.1706,95.9963,95.9963,11348.0
2022-01-10 14:40:00,99.13,99.22,98.99,99.0,19728.0,95.9866,96.0738,95.8511,95.8607,19728.0
2022-01-10 14:50:00,99.13,99.14,98.87,98.97,13600.0,95.9866,95.9963,95.7349,95.8317,13600.0
2022-01-10 15:00:00,99.04,99.23,99.04,99.16,53976.0,95.8995,96.0834,95.8995,96.0157,53976.0
2022-01-10 15:10:00,99.23,99.36,99.11,99.2,44136.0,96.0834,96.2093,95.9673,96.0544,44136.0
2022-01-10 15:20:00,99.2,99.38,99.13,99.28,22800.0,96.0544,96.2287,95.9866,96.1319,22800.0
2022-01-10 15:30:00,99.28,99.51,99.2,99.49,111668.0,96.1319,96.3546,96.0544,96.3352,111668.0
2022-01-10 15:40:00,99.59,99.71,99.42,99.48,189656.0,96.432,96.5482,96.2674,96.3255,189656.0
2022-01-10 15:50:00,99.62,99.94,99.52,99.82,161404.0,96.4611,96.7709,96.3643,96.6547,161404.0
2022-01-11 09:30:00,99.79,99.91,99.04,99.06,44152.0,96.6257,96.7419,95.8995,95.9188,44152.0
2022-01-11 09:40:00,99.0,99.0,98.28,98.29,37516.0,95.8607,95.8607,95.1636,95.1733,37516.0
2022-01-11 09:50:00,98.29,98.61,98.09,98.61,14400.0,95.1733,95.4831,94.9796,95.4831,14400.0
2022-01-11 10:00:00,98.49,98.8,98.49,98.78,9372.0,95.3669,95.6671,95.3669,95.6477,9372.0
2022-01-11 10:10:00,98.88,98.88,98.5,98.67,5668.0,95.7445,95.7445,95.3766,95.5412,5668.0
2022-01-11 10:20:00,98.88,99.02,98.75,98.89,7840.0,95.7445,95.8801,95.6187,95.7542,7840.0
2022-01-11 10:30:00,99.03,99.39,98.7,98.76,18872.0,95.8898,96.2384,95.5703,95.6284,18872.0
2022-01-11 10:40:00,98.66,98.66,98.3,98.63,4800.0,95.5315,95.5315,95.1829,95.5025,4800.0
2022-01-11 10:50:00,98.61,98.93,98.6,98.85,11124.0,95.4831,95.793,95.4734,95.7155,11124.0
2022-01-11 11:00:00,98.88,99.48,98.88,99.35,30268.0,95.7445,96.3255,95.7445,96.1996,30268.0
2022-01-11 11:10:00,99.36,100.09,99.35,100.09,21164.0,96.2093,96.9162,96.1996,96.9162,21164.0
2022-01-11 11:20:00,99.99,100.26,99.78,99.86,28048.0,96.8193,97.0808,96.616,96.6935,28048.0
2022-01-11 11:30:00,99.86,100.11,99.8,100.07,16888.0,96.6935,96.9355,96.6354,96.8968,16888.0
2022-01-11 11:40:00,100.13,100.33,100.08,100.14,16436.0,96.9549,97.1486,96.9065,96.9646,16436.0
2022-01-11 11:50:00,100.34,100.34,100.0,100.12,18288.0,97.1582,97.1582,96.829,96.9452,18288.0
2022-01-11 12:00:00,100.14,100.14,100.02,100.11,10424.0,96.9646,96.9646,96.8484,96.9355,10424.0
2022-01-11 12:10:00,100.02,100.2,100.02,100.17,21764.0,96.8484,97.0227,96.8484,96.9936,21764.0
2022-01-11 12:20:00,100.17,100.27,100.08,100.21,24444.0,96.9936,97.0905,96.9065,97.0324,24444.0
2022-01-11 12:30:00,100.15,100.2,100.13,100.15,10472.0,96.9743,97.0227,96.9549,96.9743,10472.0
2022-01-11 12:40:00,100.14,100.22,100.1,100.1,4540.0,96.9646,97.0421,96.9259,96.9259,4540.0
2022-01-11 12:50:00,100.15,100.33,100.15,100.33,12072.0,96.9743,97.1486,96.9743,97.1486,12072.0
2022-01-11 13:00:00,100.33,100.35,100.25,100.3,13600.0,97.1486,97.1679,97.0711,97.1195,13600.0
2022-01-11 13:10:00,100.27,100.45,100.26,100.36,10152.0,97.0905,97.2648,97.0808,97.1776,10152.0
2022-01-11 13:20:00,100.44,100.75,100.43,100.65,35708.0,97.2551,97.5552,97.2454,97.4584,35708.0
2022-01-11 13:30:00,100.71,100.8,100.67,100.67,25692.0,97.5165,97.6037,97.4778,97.4778,25692.0
2022-01-11 13:40:00,100.67,100.72,100.63,100.67,13200.0,97.4778,97.5262,97.4391,97.4778,13200.0
2022-01-11 13:50:00,100.67,100.77,100.64,100.77,11168.0,97.4778,97.5746,97.4487,97.5746,11168.0
2022-01-11 14:00:00,100.78,100.96,100.73,100.9,31300.0,97.5843,97.7586,97.5359,97.7005,31300.0
2022-01-11 14:10:00,100.99,101.05,100.94,101.01,14000.0,97.7876,97.8457,97.7392,97.807,14000.0
2022-01-11 14:20:00,100.94,100.99,100.79,100.91,13292.0,97.7392,97.7876,97.594,97.7102,13292.0
2022-01-11 14:30:00,100.92,100.95,100.67,100.75,9764.0,97.7199,97.7489,97.4778,97.5552,9764.0
2022-01-11 14:40:00,100.69,100.69,100.56,100.67,18924.0,97.4972,97.4972,97.3713,97.4778,18924.0
2022-01-11 14:50:00,100.67,100.82,100.61,100.81,53664.0,97.4778,97.623,97.4197,97.6133,53664.0
2022-01-11 15:00:00,100.81,100.91,100.76,100.88,26000.0,97.6133,97.7102,97.5649,97.6811,26000.0
2022-01-11 15:10:00,100.81,100.98,100.78,100.92,16600.0,97.6133,97.778,97.5843,97.7199,16600.0
2022-01-11 15:20:00,100.95,101.05,100.95,101.05,38416.0,97.7489,97.8457,97.7489,97.8457,38416.0
2022-01-11 15:30:00,101.03,101.17,100.81,100.9,58760.0,97.8264,97.9619,97.6133,97.7005,58760.0
2022-01-11 15:40:00,100.87,101.07,100.84,101.07,50300.0,97.6714,97.8651,97.6424,97.8651,50300.0
2022-01-11 15:50:00,101.21,101.47,101.04,101.28,156648.0,98.0007,98.2524,97.8361,98.0684,156648.0
2022-01-12 09:30:00,102.33,102.5,101.59,101.75,33472.0,99.0851,99.2498,98.3686,98.5235,33472.0
2022-01-12 09:40:00,101.94,102.03,101.67,102.0,4400.0,98.7075,98.7947,98.4461,98.7656,4400.0
2022-01-12 09:50:00,102.02,102.21,101.55,101.8,14560.0,98.785,98.969,98.3299,98.572,14560.0
2022-01-12 10:00:00,101.86,101.86,101.59,101.7,13776.0,98.6301,98.6301,98.3686,98.4751,13776.0
2022-01-12 10:10:00,101.65,101.83,101.5,101.77,18136.0,98.4267,98.601,98.2815,98.5429,18136.0
2022-01-12 10:20:00,101.82,101.82,101.51,101.57,19584.0,98.5913,98.5913,98.2911,98.3492,19584.0
2022-01-12 10:30:00,101.57,101.57,101.33,101.33,25056.0,98.3492,98.3492,98.1169,98.1169,25056.0
2022-01-12 10:40:00,101.44,101.57,101.25,101.5,10400.0,98.2234,98.3492,98.0394,98.2815,10400.0
2022-01-12 10:50:00,101.54,101.89,101.49,101.86,32372.0,98.3202,98.6591,98.2718,98.6301,32372.0
2022-01-12 11:00:00,101.83,101.95,101.62,101.67,33064.0,98.601,98.7172,98.3977,98.4461,33064.0
2022-01-12 11:10:00,101.67,101.67,101.28,101.28,3600.0,98.4461,98.4461,98.0684,98.0684,3600.0
2022-01-12 11:20:00,101.23,101.61,101.23,101.5,20812.0,98.02,98.388,98.02,98.2815,20812.0
2022-01-12 11:30:00,101.52,101.64,101.51,101.61,11560.0,98.3008,98.417,98.2911,98.388,11560.0
2022-01-12 11:40:00,101.61,101.94,101.61,101.94,17736.0,98.388,98.7075,98.388,98.7075,17736.0
2022-01-12 11:50:00,101.85,101.91,101.82,101.89,16660.0,98.6204,98.6785,98.5913,98.6591,16660.0
2022-01-12 12:00:00,101.9,101.9,101.77,101.78,8428.0,98.6688,98.6688,98.5429,98.5526,8428.0
2022-01-12 12:10:00,101.75,101.75,101.56,101.63,15232.0,98.5235,98.5235,98.3396,98.4073,15232.0
2022-01-12 12:20:00,101.57,101.7,101.49,101.7,17344.0,98.3492,98.4751,98.2718,98.4751,17344.0
2022-01-12 12:30:00,101.64,101.69,101.58,101.63,10400.0,98.417,98.4654,98.3589,98.4073,10400.0
2022-01-12 12:40:00,101.6,101.64,101.54,101.56,7200.0,98.3783,98.417,98.3202,98.3396,7200.0
2022-01-12 12:50:00,101.5,101.53,101.48,101.49,9896.0,98.2815,98.3105,98.2621,98.2718,9896.0
2022-01-12 13:00:00,101.48,101.48,101.38,101.39,2400.0,98.2621,98.2621,98.1653,98.175,2400.0
2022-01-12 13:10:00,101.36,101.43,101.25,101.25,14800.0,98.1459,98.2137,98.0394,98.0394,14800.0
2022-01-12 13:20:00,101.27,101.27,101.24,101.24,13756.0,98.0588,98.0588,98.0297,98.0297,13756.0
2022-01-12 13:30:00,101.24,101.35,101.24,101.34,13200.0,98.0297,98.1362,98.0297,98.1265,13200.0
2022-01-12 13:40:00,101.34,101.48,101.33,101.44,52848.0,98.1265,98.2621,98.1169,98.2234,52848.0
2022-01-12 13:50:00,101.44,101.44,101.24,101.25,8000.0,98.2234,98.2234,98.0297,98.0394,8000.0
2022-01-12 14:00:00,101.24,101.51,101.24,101.43,38100.0,98.0297,98.2911,98.0297,98.2137,38100.0
2022-01-12 14:10:00,101.39,101.39,101.31,101.33,4400.0,98.175,98.175,98.0975,98.1169,4400.0
2022-01-12 14:20:00,101.37,101.66,101.37,101.61,13656.0,98.1556,98.4364,98.1556,98.388,13656.0
2022-01-12 14:30:00,101.61,101.61,101.41,101.51,15048.0,98.388,98.388,98.1943,98.2911,15048.0
2022-01-12 14:40:00,101.47,101.51,101.39,101.47,23512.0,98.2524,98.2911,98.175,98.2524,23512.0
2022-01-12 14:50:00,101.43,101.5,101.43,101.43,10980.0,98.2137,98.2815,98.2137,98.2137,10980.0
2022-01-12 15:00:00,101.46,101.46,101.27,101.27,29596.0,98.2427,98.2427,98.0588,98.0588,29596.0
2022-01-12 15:10:00,101.29,101.44,101.27,101.44,26176.0,98.0781,98.2234,98.0588,98.2234,26176.0
2022-01-12 15:20:00,101.44,101.47,101.39,101.45,21280.0,98.2234,98.2524,98.175,98.2331,21280.0
2022-01-12 15:30:00,101.46,101.55,101.28,101.28,21692.0,98.2427,98.3299,98.0684,98.0684,21692.0
2022-01-12 15:40:00,101.31,101.61,101.31,101.51,36236.0,98.0975,98.388,98.0975,98.2911,36236.0
2022-01-12 15:50:00,101.52,101.71,101.46,101.55,122092.0,98.3008,98.4848,98.2427,98.3299,122092.0
2022-01-13 09:30:00,101.69,102.05,101.43,102.05,18164.0,98.4654,98.814,98.2137,98.814,18164.0
2022-01-13 09:40:00,101.98,101.98,101.33,101.33,36064.0,98.7462,98.7462,98.1169,98.1169,36064.0
2022-01-13 09:50:00,101.48,101.67,101.32,101.59,57316.0,98.2621,98.4461,98.1072,98.3686,57316.0
2022-01-13 10:00:00,101.63,101.65,101.45,101.55,35984.0,98.4073,98.4267,98.2331,98.3299,35984.0
2022-01-13 10:10:00,101.5,101.63,101.48,101.63,26768.0,98.2815,98.4073,98.2621,98.4073,26768.0
2022-01-13 10:20:00,101.61,101.76,101.51,101.75,114384.0,98.388,98.5332,98.2911,98.5235,114384.0
2022-01-13 10:30:00,101.76,101.76,101.47,101.5,42524.0,98.5332,98.5332,98.2524,98.2815,42524.0
2022-01-13 10:40:00,101.5,101.58,101.42,101.45,16384.0,98.2815,98.3589,98.204,98.2331,16384.0
2022-01-13 10:50:00,101.38,101.63,101.22,101.63,11200.0,98.1653,98.4073,98.0103,98.4073,11200.0
2022-01-13 11:00:00,101.63,101.67,101.34,101.6,20520.0,98.4073,98.4461,98.1265,98.3783,20520.0
2022-01-13 11:10:00,101.55,101.55,101.46,101.51,14400.0,98.3299,98.3299,98.2427,98.2911,14400.0
2022-01-13 11:20:00,101.51,101.78,101.51,101.78,17976.0,98.2911,98.5526,98.2911,98.5526,17976.0
2022-01-13 11:30:00,101.83,101.83,101.69,101.69,8804.0,98.601,98.601,98.4654,98.4654,8804.0
2022-01-13 11:40:00,101.63,101.64,101.53,101.53,8000.0,98.4073,98.417,98.3105,98.3105,8000.0
2022-01-13 11:50:00,101.47,101.71,101.47,101.54,6000.0,98.2524,98.4848,98.2524,98.3202,6000.0
2022-01-13 12:00:00,101.38,101.52,101.38,101.52,19200.0,98.1653,98.3008,98.1653,98.3008,19200.0
2022-01-13 12:10:00,101.51,101.56,101.42,101.52,187500.0,98.2911,98.3396,98.204,98.3008,187500.0
2022-01-13 12:20:00,101.55,101.63,101.39,101.47,149372.0,98.3299,98.4073,98.175,98.2524,149372.0
2022-01-13 12:30:00,101.43,101.69,101.37,101.49,20820.0,98.2137,98.4654,98.1556,98.2718,20820.0
2022-01-13 12:40:00,101.48,101.48,101.21,101.21,29240.0,98.2621,98.2621,98.0007,98.0007,29240.0
2022-01-13 12:50:00,101.21,101.29,101.14,101.24,41860.0,98.0007,98.0781,97.9329,98.0297,41860.0
2022-01-13 13:00:00,101.22,101.49,101.16,101.37,38376.0,98.0103,98.2718,97.9522,98.1556,38376.0
2022-01-13 13:10:00,101.37,101.41,101.29,101.32,13752.0,98.1556,98.1943,98.0781,98.1072,13752.0
2022-01-13 13:20:00,101.32,101.72,101.31,101.58,20496.0,98.1072,98.4945,98.0975,98.3589,20496.0
2022-01-13 13:30:00,101.5,101.52,101.44,101.51,3852.0,98.2815,98.3008,98.2234,98.2911,3852.0
2022-01-13 13:40:00,101.44,101.67,101.35,101.67,11476.0,98.2234,98.4461,98.1362,98.4461,11476.0
2022-01-13 13:50:00,101.59,101.64,101.56,101.62,9200.0,98.3686,98.417,98.3396,98.3977,9200.0
2022-01-13 14:00:00,101.67,101.84,101.67,101.7,23600.0,98.4461,98.6107,98.4461,98.4751,23600.0
2022-01-13 14:10:00,101.7,101.74,101.36,101.36,13904.0,98.4751,98.5139,98.1459,98.1459,13904.0
2022-01-13 14:20:00,101.36,101.54,101.34,101.52,19972.0,98.1459,98.3202,98.1265,98.3008,19972.0
2022-01-13 14:30:00,101.46,101.46,101.36,101.37,14992.0,98.2427,98.2427,98.1459,98.1556,14992.0
2022-01-13 14:40:00,101.36,101.51,101.36,101.41,24716.0,98.1459,98.2911,98.1459,98.1943,24716.0
2022-01-13 14:50:00,101.43,101.47,101.38,101.43,12440.0,98.2137,98.2524,98.1653,98.2137,12440.0
2022-01-13 15:00:00,101.41,101.44,101.23,101.38,24400.0,98.1943,98.2234,98.02,98.1653,24400.0
2022-01-13 15:10:00,101.39,101.45,101.19,101.44,20044.0,98.175,98.2331,97.9813,98.2234,20044.0
2022-01-13 15:20:00,101.44,101.55,101.39,101.48,21620.0,98.2234,98.3299,98.175,98.2621,21620.0
2022-01-13 15:30:00,101.54,101.55,101.22,101.22,20000.0,98.3202,98.3299,98.0103,98.0103,20000.0
2022-01-13 15:40:00,101.27,101.42,101.21,101.31,43056.0,98.0588,98.204,98.0007,98.0975,43056.0
2022-01-13 15:50:00,101.29,101.35,101.02,101.21,115868.0,98.0781,98.1362,97.8167,98.0007,115868.0
2022-01-14 09:30:00,100.12,100.66,99.76,100.29,26152.0,96.9452,97.4681,96.5966,97.1098,26152.0
2022-01-14 09:40:00,100.29,100.29,99.89,100.05,7400.0,97.1098,97.1098,96.7225,96.8774,7400.0
2022-01-14 09:50:00,100.1,100.61,100.04,100.61,15600.0,96.9259,97.4197,96.8678,97.4197,15600.0
2022-01-14 10:00:00,100.53,100.53,100.21,100.36,5600.0,97.3422,97.3422,97.0324,97.1776,5600.0
2022-01-14 10:10:00,100.35,100.46,100.09,100.27,13752.0,97.1679,97.2744,96.9162,97.0905,13752.0
2022-01-14 10:20:00,100.27,100.31,99.9,99.9,14000.0,97.0905,97.1292,96.7322,96.7322,14000.0
2022-01-14 10:30:00,99.8,99.89,99.59,99.59,27912.0,96.6354,96.7225,96.432,96.432,27912.0
2022-01-14 10:40:00,99.47,99.71,99.46,99.52,35140.0,96.3158,96.5482,96.3062,96.3643,35140.0
2022-01-14 10:50:00,99.51,99.54,99.3,99.33,17036.0,96.3546,96.3836,96.1512,96.1803,17036.0
2022-01-14 11:00:00,99.57,99.61,98.96,99.1,19444.0,96.4127,96.4514,95.822,95.9576,19444.0
2022-01-14 11:10:00,98.96,99.02,98.69,98.69,11600.0,95.822,95.8801,95.5606,95.5606,11600.0
2022-01-14 11:20:00,98.69,99.0,98.69,98.88,12616.0,95.5606,95.8607,95.5606,95.7445,12616.0
2022-01-14 11:30:00,98.79,99.17,98.79,99.15,8000.0,95.6574,96.0253,95.6574,96.006,8000.0
2022-01-14 11:40:00,99.23,99.44,99.23,99.42,5200.0,96.0834,96.2868,96.0834,96.2674,5200.0
2022-01-14 11:50:00,99.42,99.48,99.35,99.42,10400.0,96.2674,96.3255,96.1996,96.2674,10400.0
2022-01-14 12:00:00,99.35,99.42,99.31,99.41,6400.0,96.1996,96.2674,96.1609,96.2577,6400.0
2022-01-14 12:10:00,99.41,99.41,99.23,99.27,4800.0,96.2577,96.2577,96.0834,96.1222,4800.0
2022-01-14 12:20:00,99.23,99.24,99.18,99.23,4372.0,96.0834,96.0931,96.035,96.0834,4372.0
2022-01-14 12:30:00,99.25,99.53,99.25,99.53,6100.0,96.1028,96.3739,96.1028,96.3739,6100.0
2022-01-14 12:40:00,99.34,99.34,99.11,99.11,3600.0,96.19,96.19,95.9673,95.9673,3600.0
2022-01-14 12:50:00,99.11,99.17,98.96,98.96,7200.0,95.9673,96.0253,95.822,95.822,7200.0
2022-01-14 13:00:00,99.0,99.07,98.94,98.94,6800.0,95.8607,95.9285,95.8026,95.8026,6800.0
2022-01-14 13:10:00,98.92,99.05,98.92,99.02,10600.0,95.7833,95.9092,95.7833,95.8801,10600.0
2022-01-14 13:20:00,98.98,98.99,98.92,98.96,7280.0,95.8414,95.8511,95.7833,95.822,7280.0
2022-01-14 13:30:00,98.96,99.02,98.84,99.0,10228.0,95.822,95.8801,95.7058,95.8607,10228.0
2022-01-14 13:40:00,98.94,99.15,98.93,98.94,8800.0,95.8026,96.006,95.793,95.8026,8800.0
2022-01-14 13:50:00,98.92,99.24,98.91,99.2,27968.0,95.7833,96.0931,95.7736,96.0544,27968.0
2022-01-14 14:00:00,99.24,99.37,99.22,99.23,10956.0,96.0931,96.219,96.0738,96.0834,10956.0
2022-01-14 14:10:00,99.15,99.33,99.11,99.24,6820.0,96.006,96.1803,95.9673,96.0931,6820.0
2022-01-14 14:20:00,99.46,99.46,99.2,99.2,5816.0,96.3062,96.3062,96.0544,96.0544,5816.0
2022-01-14 14:30:00,99.22,99.56,99.22,99.56,18788.0,96.0738,96.403,96.0738,96.403,18788.0
2022-01-14 14:40:00,99.46,99.57,99.39,99.45,14036.0,96.3062,96.4127,96.2384,96.2965,14036.0
2022-01-14 14:50:00,99.39,99.49,99.27,99.27,9600.0,96.2384,96.3352,96.1222,96.1222,9600.0
2022-01-14 15:00:00,99.35,99.42,99.19,99.22,12904.0,96.1996,96.2674,96.0447,96.0738,12904.0
2022-01-14 15:10:00,99.28,99.43,99.23,99.41,16592.0,96.1319,96.2771,96.0834,96.2577,16592.0
2022-01-14 15:20:00,99.36,99.62,99.36,99.53,19680.0,96.2093,96.4611,96.2093,96.3739,19680.0
2022-01-14 15:30:00,99.54,99.6,99.42,99.54,30800.0,96.3836,96.4417,96.2674,96.3836,30800.0
2022-01-14 15:40:00,99.48,99.57,99.36,99.48,42332.0,96.3255,96.4127,96.2093,96.3255,42332.0
2022-01-14 15:50:00,99.54,99.76,99.3,99.36,83192.0,96.3836,96.5966,96.1512,96.2093,83192.0
2022-01-18 09:30:00,97.91,98.26,97.56,98.23,46288.0,94.8053,95.1442,94.4664,95.1152,46288.0
2022-01-18 09:40:00,98.49,98.49,97.47,97.48,21692.0,95.3669,95.3669,94.3793,94.3889,21692.0
2022-01-18 09:50:00,97.48,97.79,97.35,97.74,21892.0,94.3889,94.6891,94.2631,94.6407,21892.0
2022-01-18 10:00:00,97.9,98.2,97.7,98.16,7600.0,94.7956,95.0861,94.602,95.0474,7600.0
2022-01-18 10:10:00,98.09,98.19,97.76,97.86,31536.0,94.9796,95.0764,94.6601,94.7569,31536.0
2022-01-18 10:20:00,97.86,98.33,97.85,98.26,107532.0,94.7569,95.212,94.7472,95.1442,107532.0
2022-01-18 10:30:00,98.24,98.28,98.01,98.03,69608.0,95.1248,95.1636,94.9021,94.9215,69608.0
2022-01-18 10:40:00,98.04,98.36,97.94,98.06,52916.0,94.9312,95.241,94.8344,94.9505,52916.0
2022-01-18 10:50:00,98.02,98.13,97.91,98.04,23740.0,94.9118,95.0183,94.8053,94.9312,23740.0
2022-01-18 11:00:00,97.95,98.14,97.85,97.85,18432.0,94.844,95.028,94.7472,94.7472,18432.0
2022-01-18 11:10:00,97.88,98.1,97.77,98.08,26048.0,94.7763,94.9893,94.6697,94.9699,26048.0
2022-01-18 11:20:00,98.03,98.26,98.03,98.25,7400.0,94.9215,95.1442,94.9215,95.1345,7400.0
2022-01-18 11:30:00,98.25,98.25,98.03,98.08,8872.0,95.1345,95.1345,94.9215,94.9699,8872.0
2022-01-18 11:40:00,98.39,98.53,98.39,98.45,7504.0,95.2701,95.4056,95.2701,95.3282,7504.0
2022-01-18 11:50:00,98.53,98.53,98.4,98.49,5108.0,95.4056,95.4056,95.2798,95.3669,5108.0
2022-01-18 12:00:00,98.44,98.52,98.0,98.0,5600.0,95.3185,95.396,94.8925,94.8925,5600.0
2022-01-18 12:10:00,98.09,98.27,98.08,98.25,5200.0,94.9796,95.1539,94.9699,95.1345,5200.0
2022-01-18 12:20:00,98.27,98.28,98.16,98.19,10800.0,95.1539,95.1636,95.0474,95.0764,10800.0
2022-01-18 12:30:00,98.09,98.23,98.03,98.11,14364.0,94.9796,95.1152,94.9215,94.999,14364.0
2022-01-18 12:40:00,98.14,98.24,98.02,98.02,8400.0,95.028,95.1248,94.9118,94.9118,8400.0
2022-01-18 12:50:00,98.03,98.18,97.89,97.99,40172.0,94.9215,95.0667,94.7859,94.8828,40172.0
2022-01-18 13:00:00,97.92,98.33,97.92,98.33,69180.0,94.815,95.212,94.815,95.212,69180.0
2022-01-18 13:10:00,98.33,98.47,98.28,98.37,20064.0,95.212,95.3475,95.1636,95.2507,20064.0
2022-01-18 13:20:00,98.34,98.41,98.27,98.4,19152.0,95.2217,95.2894,95.1539,95.2798,19152.0
2022-01-18 13:30:00,98.36,98.53,98.26,98.52,12216.0,95.241,95.4056,95.1442,95.396,12216.0
2022-01-18 13:40:00,98.51,98.55,98.43,98.43,3200.0,95.3863,95.425,95.3088,95.3088,3200.0
2022-01-18 13:50:00,98.48,98.55,98.39,98.5,6800.0,95.3572,95.425,95.2701,95.3766,6800.0
2022-01-18 14:00:00,98.51,98.57,98.44,98.49,10412.0,95.3863,95.4444,95.3185,95.3669,10412.0
2022-01-18 14:10:00,98.46,98.46,98.35,98.35,5600.0,95.3379,95.3379,95.2314,95.2314,5600.0
2022-01-18 14:20:00,98.36,98.38,98.24,98.32,9308.0,95.241,95.2604,95.1248,95.2023,9308.0
2022-01-18 14:30:00,98.31,98.46,98.3,98.46,14692.0,95.1926,95.3379,95.1829,95.3379,14692.0
2022-01-18 14:40:00,98.45,98.45,98.34,98.45,9556.0,95.3282,95.3282,95.2217,95.3282,9556.0
2022-01-18 14:50:00,98.51,98.61,98.48,98.58,10400.0,95.3863,95.4831,95.3572,95.4541,10400.0
2022-01-18 15:00:00,98.51,98.51,98.38,98.41,13600.0,95.3863,95.3863,95.2604,95.2894,13600.0
2022-01-18 15:10:00,98.36,98.52,98.24,98.28,35932.0,95.241,95.396,95.1248,95.1636,35932.0
2022-01-18 15:20:00,98.3,98.36,98.25,98.3,50192.0,95.1829,95.241,95.1345,95.1829,50192.0
2022-01-18 15:30:00,98.31,98.31,98.09,98.11,57772.0,95.1926,95.1926,94.9796,94.999,57772.0
2022-01-18 15:40:00,98.11,98.11,97.97,98.1,49816.0,94.999,94.999,94.8634,94.9893,49816.0
2022-01-18 15:50:00,98.11,98.15,97.41,97.77,129540.0,94.999,95.0377,94.3212,94.6697,129540.0
2022-01-19 09:30:00,98.15,98.39,97.67,98.27,14444.0,95.0377,95.2701,94.5729,95.1539,14444.0
2022-01-19 09:40:00,98.19,98.41,97.92,98.1,6000.0,95.0764,95.2894,94.815,94.9893,6000.0
2022-01-19 09:50:00,97.96,98.11,97.78,97.79,8400.0,94.8537,94.999,94.6794,94.6891,8400.0
2022-01-19 10:00:00,97.96,98.08,97.61,97.68,21904.0,94.8537,94.9699,94.5148,94.5826,21904.0
2022-01-19 10:10:00,97.67,97.95,97.63,97.72,11688.0,94.5729,94.844,94.5342,94.6213,11688.0
2022-01-19 10:20:00,97.69,97.69,97.35,97.44,8096.0,94.5923,94.5923,94.2631,94.3502,8096.0
2022-01-19 10:30:00,97.42,97.67,97.42,97.48,11848.0,94.3308,94.5729,94.3308,94.3889,11848.0
2022-01-19 10:40:00,97.48,97.58,97.46,97.56,14516.0,94.3889,94.4858,94.3696,94.4664,14516.0
2022-01-19 10:50:00,97.53,97.8,97.53,97.6,11200.0,94.4374,94.6988,94.4374,94.5051,11200.0
2022-01-19 11:00:00,97.69,97.69,97.53,97.68,38608.0,94.5923,94.5923,94.4374,94.5826,38608.0
2022-01-19 11:10:00,97.64,97.64,97.46,97.6,57660.0,94.5439,94.5439,94.3696,94.5051,57660.0
2022-01-19 11:20:00,97.53,98.23,97.53,97.97,14608.0,94.4374,95.1152,94.4374,94.8634,14608.0
2022-01-19 11:30:00,98.09,98.24,97.78,98.24,7772.0,94.9796,95.1248,94.6794,95.1248,7772.0
2022-01-19 11:40:00,98.13,98.36,98.02,98.36,4800.0,95.0183,95.241,94.9118,95.241,4800.0
2022-01-19 11:50:00,98.29,98.42,98.29,98.38,3660.0,95.1733,95.2991,95.1733,95.2604,3660.0
2022-01-19 12:00:00,98.31,98.42,98.11,98.11,21804.0,95.1926,95.2991,94.999,94.999,21804.0
2022-01-19 12:10:00,98.06,98.27,98.06,98.14,85032.0,94.9505,95.1539,94.9505,95.028,85032.0
2022-01-19 12:20:00,98.2,98.33,98.1,98.29,51520.0,95.0861,95.212,94.9893,95.1733,51520.0
2022-01-19 12:30:00,98.33,98.5,98.3,98.43,24264.0,95.212,95.3766,95.1829,95.3088,24264.0
2022-01-19 12:40:00,98.39,98.58,98.38,98.58,10800.0,95.2701,95.4541,95.2604,95.4541,10800.0
2022-01-19 12:50:00,98.49,98.73,98.44,98.73,18656.0,95.3669,95.5993,95.3185,95.5993,18656.0
2022-01-19 13:00:00,98.67,98.82,98.58,98.74,21464.0,95.5412,95.6864,95.4541,95.609,21464.0
2022-01-19 13:10:00,98.78,98.87,98.68,98.82,39200.0,95.6477,95.7349,95.5509,95.6864,39200.0
2022-01-19 13:20:00,98.79,98.87,98.7,98.76,27096.0,95.6574,95.7349,95.5703,95.6284,27096.0
2022-01-19 13:30:00,98.8,98.87,98.47,98.47,90976.0,95.6671,95.7349,95.3475,95.3475,90976.0
2022-01-19 13:40:00,98.41,98.5,98.33,98.5,7796.0,95.2894,95.3766,95.212,95.3766,7796.0
2022-01-19 13:50:00,98.4,98.47,98.3,98.3,6848.0,95.2798,95.3475,95.1829,95.1829,6848.0
2022-01-19 14:00:00,98.27,98.36,97.91,97.91,5200.0,95.1539,95.241,94.8053,94.8053,5200.0
2022-01-19 14:10:00,97.98,98.01,97.86,97.94,3268.0,94.8731,94.9021,94.7569,94.8344,3268.0
2022-01-19 14:20:00,97.83,97.92,97.77,97.88,6992.0,94.7278,94.815,94.6697,94.7763,6992.0
2022-01-19 14:30:00,97.8,97.9,97.72,97.72,9228.0,94.6988,94.7956,94.6213,94.6213,9228.0
2022-01-19 14:40:00,97.85,98.07,97.7,97.99,9988.0,94.7472,94.9602,94.602,94.8828,9988.0
2022-01-19 14:50:00,97.99,98.14,97.96,98.01,7596.0,94.8828,95.028,94.8537,94.9021,7596.0
2022-01-19 15:00:00,97.98,98.08,97.95,97.95,9976.0,94.8731,94.9699,94.844,94.844,9976.0
2022-01-19 15:10:00,97.92,98.03,97.89,97.89,6400.0,94.815,94.9215,94.7859,94.7859,6400.0
2022-01-19 15:20:00,98.01,98.01,97.74,97.77,5436.0,94.9021,94.9021,94.6407,94.6697,5436.0
2022-01-19 15:30:00,97.71,97.73,97.44,97.52,30192.0,94.6116,94.631,94.3502,94.4277,30192.0
2022-01-19 15:40:00,97.5,97.65,97.44,97.47,65816.0,94.4083,94.5535,94.3502,94.3793,65816.0
2022-01-19 15:50:00,97.29,97.32,96.86,96.92,219312.0,94.205,94.234,93.7886,93.8467,219312.0
2022-01-20 09:30:00,98.06,98.27,97.36,97.57,19912.0,94.9505,95.1539,94.2727,94.4761,19912.0
2022-01-20 09:40:00,97.64,98.18,97.63,98.07,6800.0,94.5439,95.0667,94.5342,94.9602,6800.0
2022-01-20 09:50:00,97.96,97.97,97.67,97.96,8112.0,94.8537,94.8634,94.5729,94.8537,8112.0
2022-01-20 10:00:00,97.58,97.82,97.47,97.49,15696.0,94.4858,94.7182,94.3793,94.3986,15696.0
2022-01-20 10:10:00,97.52,97.65,97.38,97.47,18000.0,94.4277,94.5535,94.2921,94.3793,18000.0
2022-01-20 10:20:00,97.56,97.62,97.33,97.44,6800.0,94.4664,94.5245,94.2437,94.3502,6800.0
2022-01-20 10:30:00,97.52,97.7,97.41,97.41,11000.0,94.4277,94.602,94.3212,94.3212,11000.0
2022-01-20 10:40:00,97.42,97.69,97.38,97.69,11696.0,94.3308,94.5923,94.2921,94.5923,11696.0
2022-01-20 10:50:00,97.76,97.88,97.69,97.8,10652.0,94.6601,94.7763,94.5923,94.6988,10652.0
2022-01-20 11:00:00,97.84,98.2,97.84,98.1,8800.0,94.7375,95.0861,94.7375,94.9893,8800.0
2022-01-20 11:10:00,98.1,98.1,97.86,97.91,6824.0,94.9893,94.9893,94.7569,94.8053,6824.0
2022-01-20 11:20:00,97.75,97.83,97.63,97.8,7080.0,94.6504,94.7278,94.5342,94.6988,7080.0
2022-01-20 11:30:00,97.89,97.89,97.69,97.74,5600.0,94.7859,94.7859,94.5923,94.6407,5600.0
2022-01-20 11:40:00,97.73,97.73,97.44,97.57,11368.0,94.631,94.631,94.3502,94.4761,11368.0
2022-01-20 11:50:00,97.57,97.76,97.55,97.61,6536.0,94.4761,94.6601,94.4567,94.5148,6536.0
2022-01-20 12:00:00,97.67,97.72,97.49,97.5,7212.0,94.5729,94.6213,94.3986,94.4083,7212.0
2022-01-20 12:10:00,97.52,97.6,97.5,97.56,6416.0,94.4277,94.5051,94.4083,94.4664,6416.0
2022-01-20 12:20:00,97.55,97.71,97.51,97.71,13000.0,94.4567,94.6116,94.418,94.6116,13000.0
2022-01-20 12:30:00,97.72,97.79,97.67,97.69,11300.0,94.6213,94.6891,94.5729,94.5923,11300.0
2022-01-20 12:40:00,97.74,97.76,97.67,97.71,4920.0,94.6407,94.6601,94.5729,94.6116,4920.0
2022-01-20 12:50:00,97.67,97.67,97.38,97.39,19016.0,94.5729,94.5729,94.2921,94.3018,19016.0
2022-01-20 13:00:00,97.39,97.41,97.17,97.3,21200.0,94.3018,94.3212,94.0888,94.2146,21200.0
2022-01-20 13:10:00,97.3,97.38,97.27,97.38,5600.0,94.2146,94.2921,94.1856,94.2921,5600.0
2022-01-20 13:20:00,97.38,97.43,97.29,97.38,9612.0,94.2921,94.3405,94.205,94.2921,9612.0
2022-01-20 13:30:00,97.35,97.39,97.27,97.39,11200.0,94.2631,94.3018,94.1856,94.3018,11200.0
2022-01-20 13:40:00,97.39,97.56,97.39,97.5,12400.0,94.3018,94.4664,94.3018,94.4083,12400.0
2022-01-20 13:50:00,97.6,97.6,97.32,97.32,12740.0,94.5051,94.5051,94.234,94.234,12740.0
2022-01-20 14:00:00,97.36,97.61,97.31,97.6,7396.0,94.2727,94.5148,94.2243,94.5051,7396.0
2022-01-20 14:10:00,97.63,97.67,97.17,97.36,14800.0,94.5342,94.5729,94.0888,94.2727,14800.0
2022-01-20 14:20:00,97.38,97.38,97.15,97.15,12844.0,94.2921,94.2921,94.0694,94.0694,12844.0
2022-01-20 14:30:00,97.09,97.13,96.47,96.54,61476.0,94.0113,94.05,93.411,93.4787,61476.0
2022-01-20 14:40:00,96.54,96.8,96.38,96.8,73832.0,93.4787,93.7305,93.3238,93.7305,73832.0
2022-01-20 14:50:00,96.84,96.92,96.5,96.64,37540.0,93.7692,93.8467,93.44,93.5756,37540.0
2022-01-20 15:00:00,96.64,96.7,96.16,96.18,30236.0,93.5756,93.6337,93.1108,93.1302,30236.0
2022-01-20 15:10:00,96.18,96.31,96.13,96.23,30676.0,93.1302,93.256,93.0817,93.1786,30676.0
2022-01-20 15:20:00,96.17,96.23,96.02,96.14,17376.0,93.1205,93.1786,92.9752,93.0914,17376.0
2022-01-20 15:30:00,96.02,96.07,95.58,95.75,38468.0,92.9752,93.0237,92.5492,92.7138,38468.0
2022-01-20 15:40:00,95.78,95.87,95.38,95.38,35584.0,92.7428,92.83,92.3555,92.3555,35584.0
2022-01-20 15:50:00,95.36,95.36,94.8,95.09,215404.0,92.3362,92.3362,91.7939,92.0747,215404.0
2022-01-21 09:30:00,95.23,95.67,95.09,95.51,127640.0,92.2103,92.6363,92.0747,92.4814,127640.0
2022-01-21 09:40:00,95.44,95.45,94.83,95.04,47548.0,92.4136,92.4233,91.823,92.0263,47548.0
2022-01-21 09:50:00,95.0,95.11,94.8,95.1,29996.0,91.9876,92.0941,91.7939,92.0844,29996.0
2022-01-21 10:00:00,95.19,95.38,94.85,95.31,24316.0,92.1716,92.3555,91.8423,92.2877,24316.0
2022-01-21 10:10:00,95.2,95.23,94.86,95.02,87028.0,92.1812,92.2103,91.852,92.0069,87028.0
2022-01-21 10:20:00,95.0,95.63,94.82,95.37,33412.0,91.9876,92.5976,91.8133,92.3458,33412.0
2022-01-21 10:30:00,95.5,96.05,95.4,95.77,24472.0,92.4717,93.0043,92.3749,92.7332,24472.0
2022-01-21 10:40:00,95.84,95.85,95.6,95.79,13952.0,92.8009,92.8106,92.5686,92.7525,13952.0
2022-01-21 10:50:00,96.08,96.25,95.78,95.85,22904.0,93.0333,93.1979,92.7428,92.8106,22904.0
2022-01-21 11:00:00,95.93,96.39,95.57,96.33,30216.0,92.8881,93.3335,92.5395,93.2754,30216.0
2022-01-21 11:10:00,96.22,96.27,95.92,96.24,19396.0,93.1689,93.2173,92.8784,93.1883,19396.0
2022-01-21 11:20:00,96.11,96.48,96.11,96.13,21612.0,93.0624,93.4206,93.0624,93.0817,21612.0
2022-01-21 11:30:00,96.09,96.09,95.49,95.54,36532.0,93.043,93.043,92.462,92.5105,36532.0
2022-01-21 11:40:00,95.55,95.87,95.55,95.77,82568.0,92.5201,92.83,92.5201,92.7332,82568.0
2022-01-21 11:50:00,95.83,96.08,95.8,95.86,19608.0,92.7913,93.0333,92.7622,92.8203,19608.0
2022-01-21 12:00:00,95.8,95.95,95.51,95.59,84080.0,92.7622,92.9075,92.4814,92.5589,84080.0
2022-01-21 12:10:00,95.53,95.56,95.21,95.31,23252.0,92.5008,92.5298,92.1909,92.2877,23252.0
2022-01-21 12:20:00,95.32,95.62,95.23,95.43,16932.0,92.2974,92.5879,92.2103,92.4039,16932.0
2022-01-21 12:30:00,95.34,95.58,95.28,95.5,23200.0,92.3168,92.5492,92.2587,92.4717,23200.0
2022-01-21 12:40:00,95.45,95.56,95.19,95.21,15404.0,92.4233,92.5298,92.1716,92.1909,15404.0
2022-01-21 12:50:00,95.28,95.55,95.23,95.43,21852.0,92.2587,92.5201,92.2103,92.4039,21852.0
2022-01-21 13:00:00,95.46,95.55,95.33,95.55,29720.0,92.433,92.5201,92.3071,92.5201,29720.0
2022-01-21 13:10:00,95.61,95.94,95.46,95.47,30268.0,92.5782,92.8978,92.433,92.4427,30268.0
2022-01-21 13:20:00,95.47,95.47,95.17,95.17,16044.0,92.4427,92.4427,92.1522,92.1522,16044.0
2022-01-21 13:30:00,95.25,95.55,95.25,95.39,17444.0,92.2297,92.5201,92.2297,92.3652,17444.0
2022-01-21 13:40:00,95.45,95.56,95.4,95.54,15160.0,92.4233,92.5298,92.3749,92.5105,15160.0
2022-01-21 13:50:00,95.59,95.65,95.21,95.45,18556.0,92.5589,92.617,92.1909,92.4233,18556.0
2022-01-21 14:00:00,95.47,95.51,95.26,95.36,15804.0,92.4427,92.4814,92.2393,92.3362,15804.0
2022-01-21 14:10:00,95.29,95.44,95.21,95.29,14736.0,92.2684,92.4136,92.1909,92.2684,14736.0
2022-01-21 14:20:00,95.29,95.38,95.01,95.06,13612.0,92.2684,92.3555,91.9973,92.0457,13612.0
2022-01-21 14:30:00,95.01,95.27,94.98,95.23,26708.0,91.9973,92.249,91.9682,92.2103,26708.0
2022-01-21 14:40:00,95.33,95.39,95.14,95.25,19112.0,92.3071,92.3652,92.1231,92.2297,19112.0
2022-01-21 14:50:00,95.22,95.23,94.98,95.03,50948.0,92.2006,92.2103,91.9682,92.0166,50948.0
2022-01-21 15:00:00,95.0,95.14,94.9,95.05,79164.0,91.9876,92.1231,91.8908,92.036,79164.0
2022-01-21 15:10:00,95.0,95.3,94.92,95.16,36952.0,91.9876,92.2781,91.9101,92.1425,36952.0
2022-01-21 15:20:00,95.19,95.19,94.92,95.0,81584.0,92.1716,92.1716,91.9101,91.9876,81584.0
2022-01-21 15:30:00,95.0,95.25,94.96,95.25,75592.0,91.9876,92.2297,91.9488,92.2297,75592.0
2022-01-21 15:40:00,95.23,95.49,95.1,95.26,58440.0,92.2103,92.462,92.0844,92.2393,58440.0
2022-01-21 15:50:00,95.28,95.28,94.82,94.96,266020.0,92.2587,92.2587,91.8133,91.9488,266020.0
2022-01-24 09:30:00,93.74,94.22,93.38,94.22,67816.0,90.7675,91.2323,90.4189,91.2323,67816.0
2022-01-24 09:40:00,94.24,94.56,93.36,93.77,23776.0,91.2517,91.5615,90.3996,90.7966,23776.0
2022-01-24 09:50:00,93.51,94.02,93.13,93.88,129888.0,90.5448,91.0387,90.1769,90.9031,129888.0
2022-01-24 10:00:00,93.85,94.13,93.71,93.97,51572.0,90.874,91.1452,90.7385,90.9902,51572.0
2022-01-24 10:10:00,93.83,94.25,93.67,94.18,79672.0,90.8547,91.2614,90.6998,91.1936,79672.0
2022-01-24 10:20:00,94.01,94.61,93.89,94.37,30888.0,91.029,91.6099,90.9128,91.3776,30888.0
2022-01-24 10:30:00,94.59,95.08,94.47,94.78,41920.0,91.5906,92.065,91.4744,91.7746,41920.0
2022-01-24 10:40:00,94.79,94.91,94.22,94.22,16676.0,91.7842,91.9004,91.2323,91.2323,16676.0
2022-01-24 10:50:00,94.09,94.73,94.09,94.46,18976.0,91.1064,91.7261,91.1064,91.4647,18976.0
2022-01-24 11:00:00,94.46,94.46,94.13,94.32,32448.0,91.4647,91.4647,91.1452,91.3291,32448.0
2022-01-24 11:10:00,94.22,94.25,93.83,93.91,25116.0,91.2323,91.2614,90.8547,90.9321,25116.0
2022-01-24 11:20:00,93.97,94.11,93.69,93.99,18400.0,90.9902,91.1258,90.7191,91.0096,18400.0
2022-01-24 11:30:00,93.99,93.99,93.41,93.5,20924.0,91.0096,91.0096,90.448,90.5351,20924.0
2022-01-24 11:40:00,93.58,93.68,92.95,93.0,31464.0,90.6126,90.7094,90.0026,90.051,31464.0
2022-01-24 11:50:00,92.97,93.77,92.97,93.76,22788.0,90.022,90.7966,90.022,90.7869,22788.0
2022-01-24 12:00:00,93.53,93.72,93.34,93.48,20400.0,90.5642,90.7482,90.3802,90.5158,20400.0
2022-01-24 12:10:00,93.54,93.68,92.99,93.06,32992.0,90.5739,90.7094,90.0413,90.1091,32992.0
2022-01-24 12:20:00,93.03,93.56,92.92,93.32,22364.0,90.08,90.5932,89.9735,90.3609,22364.0
2022-01-24 12:30:00,93.44,93.55,93.14,93.17,19320.0,90.477,90.5836,90.1866,90.2156,19320.0
2022-01-24 12:40:00,93.2,93.64,93.09,93.55,29460.0,90.2447,90.6707,90.1381,90.5836,29460.0
2022-01-24 12:50:00,93.47,94.02,93.44,93.81,26572.0,90.5061,91.0387,90.477,90.8353,26572.0
2022-01-24 13:00:00,93.87,94.27,93.64,94.27,32112.0,90.8934,91.2807,90.6707,91.2807,32112.0
2022-01-24 13:10:00,94.28,94.55,94.24,94.55,27728.0,91.2904,91.5518,91.2517,91.5518,27728.0
2022-01-24 13:20:00,94.55,94.55,93.8,93.9,24888.0,91.5518,91.5518,90.8256,90.9225,24888.0
2022-01-24 13:30:00,93.9,94.16,93.85,94.01,20200.0,90.9225,91.1742,90.874,91.029,20200.0
2022-01-24 13:40:00,94.08,94.49,93.8,94.49,27500.0,91.0968,91.4938,90.8256,91.4938,27500.0
2022-01-24 13:50:00,94.58,95.03,94.57,94.99,22916.0,91.5809,92.0166,91.5712,91.9779,22916.0
2022-01-24 14:00:00,94.89,95.21,94.89,95.16,17604.0,91.8811,92.1909,91.8811,92.1425,17604.0
2022-01-24 14:10:00,95.23,95.23,94.61,94.67,31068.0,92.2103,92.2103,91.6099,91.668,31068.0
2022-01-24 14:20:00,94.74,94.89,94.42,94.89,151940.0,91.7358,91.8811,91.426,91.8811,151940.0
2022-01-24 14:30:00,94.8,95.02,94.53,94.56,68016.0,91.7939,92.0069,91.5325,91.5615,68016.0
2022-01-24 14:40:00,94.56,94.83,94.42,94.78,37868.0,91.5615,91.823,91.426,91.7746,37868.0
2022-01-24 14:50:00,94.96,95.15,94.66,95.15,23144.0,91.9488,92.1328,91.6584,92.1328,23144.0
2022-01-24 15:00:00,95.15,95.35,95.0,95.18,18736.0,92.1328,92.3265,91.9876,92.1619,18736.0
2022-01-24 15:10:00,95.18,95.7,95.18,95.38,17828.0,92.1619,92.6654,92.1619,92.3555,17828.0
2022-01-24 15:20:00,95.5,95.77,95.5,95.68,46764.0,92.4717,92.7332,92.4717,92.646,46764.0
2022-01-24 15:30:00,95.64,96.25,95.57,96.14,43972.0,92.6073,93.1979,92.5395,93.0914,43972.0
2022-01-24 15:40:00,96.15,96.19,95.5,96.19,61748.0,93.1011,93.1398,92.4717,93.1398,61748.0
2022-01-24 15:50:00,96.26,96.72,96.23,96.59,187712.0,93.2076,93.653,93.1786,93.5272,187712.0
2022-01-25 09:30:00,94.58,95.56,94.58,95.06,61000.0,91.5809,92.5298,91.5809,92.0457,61000.0
2022-01-25 09:40:00,94.81,95.21,94.63,94.76,30164.0,91.8036,92.1909,91.6293,91.7552,30164.0
2022-01-25 09:50:00,94.76,95.13,94.72,94.77,39044.0,91.7552,92.1135,91.7165,91.7649,39044.0
2022-01-25 10:00:00,94.96,94.96,94.32,94.91,73148.0,91.9488,91.9488,91.3291,91.9004,73148.0
2022-01-25 10:10:00,94.78,95.62,94.72,95.62,32552.0,91.7746,92.5879,91.7165,92.5879,32552.0
2022-01-25 10:20:00,95.56,95.99,95.39,95.86,29600.0,92.5298,92.9462,92.3652,92.8203,29600.0
2022-01-25 10:30:00,96.02,96.03,95.37,95.37,24000.0,92.9752,92.9849,92.3458,92.3458,24000.0
2022-01-25 10:40:00,95.32,95.87,95.29,95.87,20100.0,92.2974,92.83,92.2684,92.83,20100.0
2022-01-25 10:50:00,95.82,95.83,95.11,95.14,11600.0,92.7816,92.7913,92.0941,92.1231,11600.0
2022-01-25 11:00:00,95.11,95.21,94.89,94.9,25736.0,92.0941,92.1909,91.8811,91.8908,25736.0
2022-01-25 11:10:00,94.88,94.99,94.51,94.82,52324.0,91.8714,91.9779,91.5131,91.8133,52324.0
2022-01-25 11:20:00,94.8,95.32,94.79,95.1,18000.0,91.7939,92.2974,91.7842,92.0844,18000.0
2022-01-25 11:30:00,95.14,95.14,94.52,94.62,34236.0,92.1231,92.1231,91.5228,91.6196,34236.0
2022-01-25 11:40:00,94.58,95.09,94.58,95.04,37136.0,91.5809,92.0747,91.5809,92.0263,37136.0
2022-01-25 11:50:00,95.11,95.22,94.65,94.84,26488.0,92.0941,92.2006,91.6487,91.8327,26488.0
2022-01-25 12:00:00,94.74,95.15,94.63,95.15,10800.0,91.7358,92.1328,91.6293,92.1328,10800.0
2022-01-25 12:10:00,95.18,95.25,94.94,94.95,18880.0,92.1619,92.2297,91.9295,91.9392,18880.0
2022-01-25 12:20:00,95.11,95.31,95.11,95.27,6660.0,92.0941,92.2877,92.0941,92.249,6660.0
2022-01-25 12:30:00,95.2,95.2,94.79,94.85,14424.0,92.1812,92.1812,91.7842,91.8423,14424.0
2022-01-25 12:40:00,94.91,95.11,94.72,94.72,18000.0,91.9004,92.0941,91.7165,91.7165,18000.0
2022-01-25 12:50:00,94.79,94.92,94.62,94.92,16452.0,91.7842,91.9101,91.6196,91.9101,16452.0
2022-01-25 13:00:00,94.87,94.9,94.62,94.82,41944.0,91.8617,91.8908,91.6196,91.8133,41944.0
2022-01-25 13:10:00,94.82,95.16,94.82,95.13,14432.0,91.8133,92.1425,91.8133,92.1135,14432.0
2022-01-25 13:20:00,95.03,95.46,94.98,95.42,23300.0,92.0166,92.433,91.9682,92.3943,23300.0
2022-01-25 13:30:00,95.35,95.68,95.31,95.68,12568.0,92.3265,92.646,92.2877,92.646,12568.0
2022-01-25 13:40:00,95.64,95.85,95.54,95.85,10980.0,92.6073,92.8106,92.5105,92.8106,10980.0
2022-01-25 13:50:00,95.89,96.13,95.88,96.13,11628.0,92.8494,93.0817,92.8397,93.0817,11628.0
2022-01-25 14:00:00,96.16,96.21,95.81,95.85,41396.0,93.1108,93.1592,92.7719,92.8106,41396.0
2022-01-25 14:10:00,95.86,96.22,95.86,96.1,47568.0,92.8203,93.1689,92.8203,93.0527,47568.0
2022-01-25 14:20:00,96.1,96.24,95.97,95.97,9600.0,93.0527,93.1883,92.9268,92.9268,9600.0
2022-01-25 14:30:00,95.99,96.04,95.7,95.74,23200.0,92.9462,92.9946,92.6654,92.7041,23200.0
2022-01-25 14:40:00,95.81,96.4,95.81,96.23,17884.0,92.7719,93.3432,92.7719,93.1786,17884.0
2022-01-25 14:50:00,96.27,96.59,96.24,96.59,13264.0,93.2173,93.5272,93.1883,93.5272,13264.0
2022-01-25 15:00:00,96.52,96.52,96.12,96.22,19836.0,93.4594,93.4594,93.0721,93.1689,19836.0
2022-01-25 15:10:00,96.13,96.35,96.06,96.34,17656.0,93.0817,93.2948,93.014,93.2851,17656.0
2022-01-25 15:20:00,96.32,96.35,95.69,95.74,36424.0,93.2657,93.2948,92.6557,92.7041,36424.0
2022-01-25 15:30:00,95.74,96.04,95.67,95.98,45936.0,92.7041,92.9946,92.6363,92.9365,45936.0
2022-01-25 15:40:00,95.92,96.18,95.78,95.82,63728.0,92.8784,93.1302,92.7428,92.7816,63728.0
2022-01-25 15:50:00,95.77,95.77,95.06,95.31,268672.0,92.7332,92.7332,92.0457,92.2877,268672.0
2022-01-26 09:30:00,95.88,96.55,95.56,96.25,39796.0,92.8397,93.4884,92.5298,93.1979,39796.0
2022-01-26 09:40:00,96.44,96.63,96.44,96.61,17008.0,93.3819,93.5659,93.3819,93.5465,17008.0
2022-01-26 09:50:00,97.05,97.21,96.77,96.83,19224.0,93.9726,94.1275,93.7015,93.7596,19224.0
2022-01-26 10:00:00,97.12,97.33,96.92,97.33,21400.0,94.0404,94.2437,93.8467,94.2437,21400.0
2022-01-26 10:10:00,97.34,97.34,96.89,96.91,13548.0,94.2534,94.2534,93.8176,93.837,13548.0
2022-01-26 10:20:00,97.01,97.12,96.74,96.74,26620.0,93.9338,94.0404,93.6724,93.6724,26620.0
2022-01-26 10:30:00,96.86,96.9,96.44,96.44,38548.0,93.7886,93.8273,93.3819,93.3819,38548.0
2022-01-26 10:40:00,96.48,96.9,96.34,96.42,18128.0,93.4206,93.8273,93.2851,93.3626,18128.0
2022-01-26 10:50:00,96.47,96.63,96.42,96.56,35264.0,93.411,93.5659,93.3626,93.4981,35264.0
2022-01-26 11:00:00,96.68,96.7,96.49,96.68,22028.0,93.6143,93.6337,93.4303,93.6143,22028.0
2022-01-26 11:10:00,96.66,97.01,96.51,96.54,34216.0,93.5949,93.9338,93.4497,93.4787,34216.0
2022-01-26 11:20:00,96.54,96.81,96.5,96.76,27424.0,93.4787,93.7402,93.44,93.6918,27424.0
2022-01-26 11:30:00,96.76,96.83,96.54,96.58,23344.0,93.6918,93.7596,93.4787,93.5175,23344.0
2022-01-26 11:40:00,96.59,96.76,96.56,96.56,57108.0,93.5272,93.6918,93.4981,93.4981,57108.0
2022-01-26 11:50:00,96.56,96.81,96.4,96.81,63952.0,93.4981,93.7402,93.3432,93.7402,63952.0
2022-01-26 12:00:00,96.79,96.89,96.78,96.86,17404.0,93.7208,93.8176,93.7111,93.7886,17404.0
2022-01-26 12:10:00,96.88,96.99,96.82,96.99,17636.0,93.808,93.9145,93.7499,93.9145,17636.0
2022-01-26 12:20:00,96.97,97.33,96.97,97.33,36592.0,93.8951,94.2437,93.8951,94.2437,36592.0
2022-01-26 12:30:00,97.28,97.34,97.16,97.21,34716.0,94.1953,94.2534,94.0791,94.1275,34716.0
2022-01-26 12:40:00,97.25,97.28,97.16,97.19,14688.0,94.1662,94.1953,94.0791,94.1081,14688.0
2022-01-26 12:50:00,97.2,97.4,97.19,97.39,28548.0,94.1178,94.3115,94.1081,94.3018,28548.0
2022-01-26 13:00:00,97.39,97.39,96.92,96.98,18784.0,94.3018,94.3018,93.8467,93.9048,18784.0
2022-01-26 13:10:00,97.01,97.18,96.99,97.14,39188.0,93.9338,94.0985,93.9145,94.0597,39188.0
2022-01-26 13:20:00,97.14,97.33,97.05,97.33,44408.0,94.0597,94.2437,93.9726,94.2437,44408.0
2022-01-26 13:30:00,97.26,97.43,97.25,97.39,32136.0,94.1759,94.3405,94.1662,94.3018,32136.0
2022-01-26 13:40:00,97.38,97.42,97.19,97.29,14420.0,94.2921,94.3308,94.1081,94.205,14420.0
2022-01-26 13:50:00,97.24,97.26,97.03,97.03,50236.0,94.1565,94.1759,93.9532,93.9532,50236.0
2022-01-26 14:00:00,97.3,98.09,97.18,97.5,50252.0,94.2146,94.9796,94.0985,94.4083,50252.0
2022-01-26 14:10:00,97.58,97.58,96.76,96.89,28724.0,94.4858,94.4858,93.6918,93.8176,28724.0
2022-01-26 14:20:00,96.86,97.22,96.7,97.07,23280.0,93.7886,94.1372,93.6337,93.9919,23280.0
2022-01-26 14:30:00,97.11,97.28,96.54,97.14,32544.0,94.0307,94.1953,93.4787,94.0597,32544.0
2022-01-26 14:40:00,97.07,97.13,95.5,95.6,39156.0,93.9919,94.05,92.4717,92.5686,39156.0
2022-01-26 14:50:00,95.65,96.02,95.49,95.7,26872.0,92.617,92.9752,92.462,92.6654,26872.0
2022-01-26 15:00:00,95.66,95.66,94.83,94.86,39180.0,92.6267,92.6267,91.823,91.852,39180.0
2022-01-26 15:10:00,94.86,95.21,94.64,94.64,55988.0,91.852,92.1909,91.639,91.639,55988.0
2022-01-26 15:20:00,94.59,95.22,94.24,95.2,51340.0,91.5906,92.2006,91.2517,92.1812,51340.0
2022-01-26 15:30:00,95.14,95.31,94.61,95.02,60092.0,92.1231,92.2877,91.6099,92.0069,60092.0
2022-01-26 15:40:00,95.05,95.48,94.73,94.73,47332.0,92.036,92.4524,91.7261,91.7261,47332.0
2022-01-26 15:50:00,94.69,95.64,94.52,95.33,247404.0,91.6874,92.6073,91.5228,92.3071,247404.0
2022-01-27 09:30:00,96.27,96.94,95.54,95.86,34672.0,93.2173,93.8661,92.5105,92.8203,34672.0
2022-01-27 09:40:00,96.37,96.4,96.33,96.4,1200.0,93.3141,93.3432,93.2754,93.3432,1200.0
2022-01-27 09:50:00,96.89,96.96,96.55,96.89,8484.0,93.8176,93.8854,93.4884,93.8176,8484.0
2022-01-27 10:00:00,96.99,96.99,96.08,96.57,7600.0,93.9145,93.9145,93.0333,93.5078,7600.0
2022-01-27 10:10:00,96.43,96.52,96.14,96.14,16248.0,93.3722,93.4594,93.0914,93.0914,16248.0
2022-01-27 10:20:00,96.38,96.38,95.7,95.7,2800.0,93.3238,93.3238,92.6654,92.6654,2800.0
2022-01-27 10:30:00,95.55,96.04,95.33,95.71,23272.0,92.5201,92.9946,92.3071,92.6751,23272.0
2022-01-27 10:40:00,95.53,96.16,95.53,95.94,6576.0,92.5008,93.1108,92.5008,92.8978,6576.0
2022-01-27 10:50:00,96.02,96.43,95.82,96.13,8800.0,92.9752,93.3722,92.7816,93.0817,8800.0
2022-01-27 11:00:00,96.44,96.51,96.17,96.22,24824.0,93.3819,93.4497,93.1205,93.1689,24824.0
2022-01-27 11:10:00,96.12,96.27,95.96,96.0,5288.0,93.0721,93.2173,92.9171,92.9559,5288.0
2022-01-27 11:20:00,95.97,96.03,95.65,95.74,8456.0,92.9268,92.9849,92.617,92.7041,8456.0
2022-01-27 11:30:00,95.78,96.18,95.76,95.99,14460.0,92.7428,93.1302,92.7235,92.9462,14460.0
2022-01-27 11:40:00,96.02,96.18,95.84,95.84,12400.0,92.9752,93.1302,92.8009,92.8009,12400.0
2022-01-27 11:50:00,95.8,95.87,95.74,95.84,7200.0,92.7622,92.83,92.7041,92.8009,7200.0
2022-01-27 12:00:00,95.71,95.78,95.37,95.43,21264.0,92.6751,92.7428,92.3458,92.4039,21264.0
2022-01-27 12:10:00,95.46,95.47,94.96,95.06,42656.0,92.433,92.4427,91.9488,92.0457,42656.0
2022-01-27 12:20:00,95.03,95.2,94.96,95.14,34260.0,92.0166,92.1812,91.9488,92.1231,34260.0
2022-01-27 12:30:00,95.26,95.31,94.89,95.03,24484.0,92.2393,92.2877,91.8811,92.0166,24484.0
2022-01-27 12:40:00,94.98,95.11,94.9,95.09,33520.0,91.9682,92.0941,91.8908,92.0747,33520.0
2022-01-27 12:50:00,95.06,95.18,95.01,95.13,37764.0,92.0457,92.1619,91.9973,92.1135,37764.0
2022-01-27 13:00:00,95.11,95.17,94.72,94.95,28052.0,92.0941,92.1522,91.7165,91.9392,28052.0
2022-01-27 13:10:00,94.86,94.86,94.56,94.57,21796.0,91.852,91.852,91.5615,91.5712,21796.0
2022-01-27 13:20:00,94.45,94.57,94.25,94.36,21532.0,91.455,91.5712,91.2614,91.3679,21532.0
2022-01-27 13:30:00,94.36,94.82,94.36,94.64,28184.0,91.3679,91.8133,91.3679,91.639,28184.0
2022-01-27 13:40:00,94.62,94.76,94.54,94.74,14172.0,91.6196,91.7552,91.5422,91.7358,14172.0
2022-01-27 13:50:00,94.7,95.07,94.5,94.92,16664.0,91.6971,92.0554,91.5034,91.9101,16664.0
2022-01-27 14:00:00,94.92,95.27,94.92,95.04,13996.0,91.9101,92.249,91.9101,92.0263,13996.0
2022-01-27 14:10:00,95.27,95.27,94.78,94.78,16124.0,92.249,92.249,91.7746,91.7746,16124.0
2022-01-27 14:20:00,94.78,94.81,94.46,94.5,6984.0,91.7746,91.8036,91.4647,91.5034,6984.0
2022-01-27 14:30:00,94.53,94.58,94.14,94.58,16720.0,91.5325,91.5809,91.1548,91.5809,16720.0
2022-01-27 14:40:00,94.62,94.91,94.48,94.58,73764.0,91.6196,91.9004,91.4841,91.5809,73764.0
2022-01-27 14:50:00,94.31,94.5,94.18,94.33,7648.0,91.3195,91.5034,91.1936,91.3388,7648.0
2022-01-27 15:00:00,94.37,94.76,94.37,94.55,15156.0,91.3776,91.7552,91.3776,91.5518,15156.0
2022-01-27 15:10:00,94.66,94.66,94.13,94.41,10400.0,91.6584,91.6584,91.1452,91.4163,10400.0
2022-01-27 15:20:00,94.47,94.89,94.23,94.87,20876.0,91.4744,91.8811,91.242,91.8617,20876.0
2022-01-27 15:30:00,94.87,95.0,94.52,94.57,21688.0,91.8617,91.9876,91.5228,91.5712,21688.0
2022-01-27 15:40:00,94.61,95.11,94.61,94.74,15628.0,91.6099,92.0941,91.6099,91.7358,15628.0
2022-01-27 15:50:00,94.77,94.77,94.42,94.43,88936.0,91.7649,91.7649,91.426,91.4357,88936.0
2022-01-28 09:30:00,94.17,94.5,93.67,94.15,28472.0,91.1839,91.5034,90.6998,91.1645,28472.0
2022-01-28 09:40:00,94.3,94.3,93.5,93.66,15400.0,91.3098,91.3098,90.5351,90.6901,15400.0
2022-01-28 09:50:00,93.88,94.13,93.38,93.72,21236.0,90.9031,91.1452,90.4189,90.7482,21236.0
2022-01-28 10:00:00,93.43,93.91,93.21,93.91,19808.0,90.4674,90.9321,90.2543,90.9321,19808.0
2022-01-28 10:10:00,93.93,94.44,93.88,94.44,10000.0,90.9515,91.4453,90.9031,91.4453,10000.0
2022-01-28 10:20:00,94.54,94.67,94.14,94.37,12028.0,91.5422,91.668,91.1548,91.3776,12028.0
2022-01-28 10:30:00,94.28,94.39,93.81,94.1,7600.0,91.2904,91.3969,90.8353,91.1161,7600.0
2022-01-28 10:40:00,94.1,94.42,93.84,94.42,8800.0,91.1161,91.426,90.8644,91.426,8800.0
2022-01-28 10:50:00,94.48,94.6,94.25,94.5,16440.0,91.4841,91.6003,91.2614,91.5034,16440.0
2022-01-28 11:00:00,94.6,94.61,94.2,94.33,10000.0,91.6003,91.6099,91.2129,91.3388,10000.0
2022-01-28 11:10:00,94.47,94.85,94.44,94.82,7600.0,91.4744,91.8423,91.4453,91.8133,7600.0
2022-01-28 11:20:00,94.74,94.84,94.52,94.77,17920.0,91.7358,91.8327,91.5228,91.7649,17920.0
2022-01-28 11:30:00,94.8,94.97,94.69,94.79,15008.0,91.7939,91.9585,91.6874,91.7842,15008.0
2022-01-28 11:40:00,94.74,94.99,94.74,94.8,9600.0,91.7358,91.9779,91.7358,91.7939,9600.0
2022-01-28 11:50:00,94.8,95.3,94.8,95.3,25760.0,91.7939,92.2781,91.7939,92.2781,25760.0
2022-01-28 12:00:00,95.38,95.38,95.19,95.33,5392.0,92.3555,92.3555,92.1716,92.3071,5392.0
2022-01-28 12:10:00,95.28,95.38,95.1,95.3,13612.0,92.2587,92.3555,92.0844,92.2781,13612.0
2022-01-28 12:20:00,95.32,95.32,94.93,95.06,24400.0,92.2974,92.2974,91.9198,92.0457,24400.0
2022-01-28 12:30:00,95.01,95.12,94.93,94.97,34720.0,91.9973,92.1038,91.9198,91.9585,34720.0
2022-01-28 12:40:00,95.0,95.08,94.71,94.77,35916.0,91.9876,92.065,91.7068,91.7649,35916.0
2022-01-28 12:50:00,94.7,94.74,94.4,94.4,55168.0,91.6971,91.7358,91.4066,91.4066,55168.0
2022-01-28 13:00:00,94.44,95.03,94.44,95.03,17300.0,91.4453,92.0166,91.4453,92.0166,17300.0
2022-01-28 13:10:00,94.92,95.01,94.82,94.95,14500.0,91.9101,91.9973,91.8133,91.9392,14500.0
2022-01-28 13:20:00,94.78,94.91,94.69,94.83,53200.0,91.7746,91.9004,91.6874,91.823,53200.0
2022-01-28 13:30:00,94.98,95.33,94.98,95.23,7700.0,91.9682,92.3071,91.9682,92.2103,7700.0
2022-01-28 13:40:00,95.1,95.18,95.0,95.06,9044.0,92.0844,92.1619,91.9876,92.0457,9044.0
2022-01-28 13:50:00,95.05,95.22,95.04,95.17,15548.0,92.036,92.2006,92.0263,92.1522,15548.0
2022-01-28 14:00:00,95.13,95.23,94.85,94.88,34800.0,92.1135,92.2103,91.8423,91.8714,34800.0
2022-01-28 14:10:00,94.91,94.91,94.65,94.74,15952.0,91.9004,91.9004,91.6487,91.7358,15952.0
2022-01-28 14:20:00,94.67,94.67,94.29,94.29,19232.0,91.668,91.668,91.3001,91.3001,19232.0
2022-01-28 14:30:00,94.21,94.5,94.2,94.41,35056.0,91.2226,91.5034,91.2129,91.4163,35056.0
2022-01-28 14:40:00,94.5,94.96,94.43,94.96,11168.0,91.5034,91.9488,91.4357,91.9488,11168.0
2022-01-28 14:50:00,94.95,95.24,94.8,95.24,27156.0,91.9392,92.22,91.7939,92.22,27156.0
2022-01-28 15:00:00,95.31,95.51,95.23,95.44,9200.0,92.2877,92.4814,92.2103,92.4136,9200.0
2022-01-28 15:10:00,95.43,95.6,95.42,95.47,30912.0,92.4039,92.5686,92.3943,92.4427,30912.0
2022-01-28 15:20:00,95.42,95.67,95.42,95.55,20800.0,92.3943,92.6363,92.3943,92.5201,20800.0
2022-01-28 15:30:00,95.45,95.94,95.34,95.89,45456.0,92.4233,92.8978,92.3168,92.8494,45456.0
2022-01-28 15:40:00,95.83,96.18,95.83,96.18,24480.0,92.7913,93.1302,92.7913,93.1302,24480.0
2022-01-28 15:50:00,96.37,96.63,96.09,96.57,128972.0,93.3141,93.5659,93.043,93.5078,128972.0
2022-01-31 09:30:00,96.22,96.87,96.0,96.46,30236.0,93.1689,93.7983,92.9559,93.4013,30236.0
2022-01-31 09:40:00,96.65,96.87,96.39,96.68,17864.0,93.5853,93.7983,93.3335,93.6143,17864.0
2022-01-31 09:50:00,96.82,97.14,96.66,96.91,9812.0,93.7499,94.0597,93.5949,93.837,9812.0
2022-01-31 10:00:00,96.84,97.07,96.63,97.07,22100.0,93.7692,93.9919,93.5659,93.9919,22100.0
2022-01-31 10:10:00,97.08,97.08,96.7,96.92,23600.0,94.0016,94.0016,93.6337,93.8467,23600.0
2022-01-31 10:20:00,96.88,97.17,96.76,96.76,18968.0,93.808,94.0888,93.6918,93.6918,18968.0
2022-01-31 10:30:00,96.87,97.34,96.87,97.26,8152.0,93.7983,94.2534,93.7983,94.1759,8152.0
2022-01-31 10:40:00,97.35,97.41,97.11,97.23,14532.0,94.2631,94.3212,94.0307,94.1469,14532.0
2022-01-31 10:50:00,97.25,97.66,97.14,97.23,20656.0,94.1662,94.5632,94.0597,94.1469,20656.0
2022-01-31 11:00:00,97.32,97.32,97.03,97.13,17600.0,94.234,94.234,93.9532,94.05,17600.0
2022-01-31 11:10:00,96.98,97.14,96.94,96.99,14076.0,93.9048,94.0597,93.8661,93.9145,14076.0
2022-01-31 11:20:00,97.01,97.05,96.89,97.02,14488.0,93.9338,93.9726,93.8176,93.9435,14488.0
2022-01-31 11:30:00,96.99,97.08,96.92,97.03,20856.0,93.9145,94.0016,93.8467,93.9532,20856.0
2022-01-31 11:40:00,97.09,97.19,96.95,97.01,30048.0,94.0113,94.1081,93.8757,93.9338,30048.0
2022-01-31 11:50:00,97.05,97.63,97.01,97.58,20000.0,93.9726,94.5342,93.9338,94.4858,20000.0
2022-01-31 12:00:00,97.62,97.62,97.19,97.19,16892.0,94.5245,94.5245,94.1081,94.1081,16892.0
2022-01-31 12:10:00,97.29,97.44,97.2,97.41,8972.0,94.205,94.3502,94.1178,94.3212,8972.0
2022-01-31 12:20:00,97.54,97.59,97.35,97.51,25764.0,94.447,94.4955,94.2631,94.418,25764.0
2022-01-31 12:30:00,97.5,97.5,97.15,97.34,18800.0,94.4083,94.4083,94.0694,94.2534,18800.0
2022-01-31 12:40:00,97.38,97.42,97.28,97.32,30340.0,94.2921,94.3308,94.1953,94.234,30340.0
2022-01-31 12:50:00,97.32,97.41,97.29,97.33,13660.0,94.234,94.3212,94.205,94.2437,13660.0
2022-01-31 13:00:00,97.32,97.35,97.14,97.27,14840.0,94.234,94.2631,94.0597,94.1856,14840.0
2022-01-31 13:10:00,97.32,97.36,97.13,97.28,13200.0,94.234,94.2727,94.05,94.1953,13200.0
2022-01-31 13:20:00,97.3,97.37,97.18,97.29,16400.0,94.2146,94.2824,94.0985,94.205,16400.0
2022-01-31 13:30:00,97.24,97.46,97.24,97.42,14908.0,94.1565,94.3696,94.1565,94.3308,14908.0
2022-01-31 13:40:00,97.38,97.47,97.27,97.28,13740.0,94.2921,94.3793,94.1856,94.1953,13740.0
2022-01-31 13:50:00,97.27,97.29,97.07,97.15,18384.0,94.1856,94.205,93.9919,94.0694,18384.0
2022-01-31 14:00:00,97.19,97.43,97.19,97.43,9200.0,94.1081,94.3405,94.1081,94.3405,9200.0
2022-01-31 14:10:00,97.42,97.43,97.3,97.31,16316.0,94.3308,94.3405,94.2146,94.2243,16316.0
2022-01-31 14:20:00,97.27,97.47,97.22,97.4,44724.0,94.1856,94.3793,94.1372,94.3115,44724.0
2022-01-31 14:30:00,97.41,97.41,97.29,97.38,108820.0,94.3212,94.3212,94.205,94.2921,108820.0
2022-01-31 14:40:00,97.33,97.39,97.29,97.37,18732.0,94.2437,94.3018,94.205,94.2824,18732.0
2022-01-31 14:50:00,97.4,97.4,97.13,97.21,27660.0,94.3115,94.3115,94.05,94.1275,27660.0
2022-01-31 15:00:00,97.24,97.29,96.92,97.03,25196.0,94.1565,94.205,93.8467,93.9532,25196.0
2022-01-31 15:10:00,96.99,97.01,96.71,96.75,31224.0,93.9145,93.9338,93.6434,93.6821,31224.0
2022-01-31 15:20:00,96.8,97.1,96.76,97.08,23200.0,93.7305,94.021,93.6918,94.0016,23200.0
2022-01-31 15:30:00,97.0,97.33,96.9,97.21,36132.0,93.9242,94.2437,93.8273,94.1275,36132.0
2022-01-31 15:40:00,97.35,97.45,97.21,97.41,31764.0,94.2631,94.3599,94.1275,94.3212,31764.0
2022-01-31 15:50:00,97.47,98.03,97.46,97.88,222420.0,94.3793,94.9215,94.3696,94.7763,222420.0
2022-02-01 09:30:00,97.65,98.33,97.5,97.75,43376.0,94.5535,95.212,94.4083,94.6504,43376.0
2022-02-01 09:40:00,97.5,97.62,97.03,97.19,12136.0,94.4083,94.5245,93.9532,94.1081,12136.0
2022-02-01 09:50:00,97.31,97.63,96.88,96.94,26316.0,94.2243,94.5342,93.808,93.8661,26316.0
2022-02-01 10:00:00,96.91,96.91,96.15,96.32,20084.0,93.837,93.837,93.1011,93.2657,20084.0
2022-02-01 10:10:00,96.23,96.39,96.04,96.04,8912.0,93.1786,93.3335,92.9946,92.9946,8912.0
2022-02-01 10:20:00,96.0,96.33,96.0,96.0,32828.0,92.9559,93.2754,92.9559,92.9559,32828.0
2022-02-01 10:30:00,95.98,96.3,95.98,96.05,24756.0,92.9365,93.2464,92.9365,93.0043,24756.0
2022-02-01 10:40:00,96.04,96.04,95.67,95.79,8112.0,92.9946,92.9946,92.6363,92.7525,8112.0
2022-02-01 10:50:00,95.68,96.34,95.68,96.29,11452.0,92.646,93.2851,92.646,93.2367,11452.0
2022-02-01 11:00:00,96.36,96.47,96.28,96.28,11224.0,93.3045,93.411,93.227,93.227,11224.0
2022-02-01 11:10:00,96.2,96.33,96.11,96.28,13976.0,93.1495,93.2754,93.0624,93.227,13976.0
2022-02-01 11:20:00,96.31,96.33,96.06,96.08,11128.0,93.256,93.2754,93.014,93.0333,11128.0
2022-02-01 11:30:00,96.02,96.07,95.81,95.93,19704.0,92.9752,93.0237,92.7719,92.8881,19704.0
2022-02-01 11:40:00,95.96,96.25,95.92,96.14,11608.0,92.9171,93.1979,92.8784,93.0914,11608.0
2022-02-01 11:50:00,96.11,96.18,96.0,96.17,10928.0,93.0624,93.1302,92.9559,93.1205,10928.0
2022-02-01 12:00:00,96.3,96.36,95.96,95.96,18528.0,93.2464,93.3045,92.9171,92.9171,18528.0
2022-02-01 12:10:00,95.9,96.08,95.83,96.05,10000.0,92.859,93.0333,92.7913,93.0043,10000.0
2022-02-01 12:20:00,96.1,96.13,95.78,95.86,32780.0,93.0527,93.0817,92.7428,92.8203,32780.0
2022-02-01 12:30:00,95.88,95.95,95.62,95.86,18296.0,92.8397,92.9075,92.5879,92.8203,18296.0
2022-02-01 12:40:00,96.03,96.05,95.86,95.91,9668.0,92.9849,93.0043,92.8203,92.8687,9668.0
2022-02-01 12:50:00,95.94,96.22,95.9,96.22,14648.0,92.8978,93.1689,92.859,93.1689,14648.0
2022-02-01 13:00:00,96.28,96.28,96.05,96.06,10456.0,93.227,93.227,93.0043,93.014,10456.0
2022-02-01 13:10:00,96.07,96.12,95.91,96.03,14064.0,93.0237,93.0721,92.8687,92.9849,14064.0
2022-02-01 13:20:00,96.02,96.15,95.94,96.15,14000.0,92.9752,93.1011,92.8978,93.1011,14000.0
2022-02-01 13:30:00,96.18,96.23,95.97,96.2,20064.0,93.1302,93.1786,92.9268,93.1495,20064.0
2022-02-01 13:40:00,96.22,96.39,96.2,96.25,15180.0,93.1689,93.3335,93.1495,93.1979,15180.0
2022-02-01 13:50:00,96.23,96.29,96.13,96.25,19496.0,93.1786,93.2367,93.0817,93.1979,19496.0
2022-02-01 14:00:00,96.24,96.32,96.21,96.27,42324.0,93.1883,93.2657,93.1592,93.2173,42324.0
2022-02-01 14:10:00,96.25,96.51,96.24,96.51,84080.0,93.1979,93.4497,93.1883,93.4497,84080.0
2022-02-01 14:20:00,96.39,96.45,96.29,96.36,20660.0,93.3335,93.3916,93.2367,93.3045,20660.0
2022-02-01 14:30:00,96.5,96.54,96.41,96.44,23252.0,93.44,93.4787,93.3529,93.3819,23252.0
2022-02-01 14:40:00,96.45,96.5,96.4,96.45,30540.0,93.3916,93.44,93.3432,93.3916,30540.0
2022-02-01 14:50:00,96.41,96.45,96.3,96.4,22676.0,93.3529,93.3916,93.2464,93.3432,22676.0
2022-02-01 15:00:00,96.39,96.52,96.26,96.5,67148.0,93.3335,93.4594,93.2076,93.44,67148.0
2022-02-01 15:10:00,96.48,96.64,96.46,96.61,59728.0,93.4206,93.5756,93.4013,93.5465,59728.0
2022-02-01 15:20:00,96.61,96.93,96.61,96.87,16576.0,93.5465,93.8564,93.5465,93.7983,16576.0
2022-02-01 15:30:00,96.92,96.97,96.55,96.64,49908.0,93.8467,93.8951,93.4884,93.5756,49908.0
2022-02-01 15:40:00,96.62,97.25,96.58,97.25,42000.0,93.5562,94.1662,93.5175,94.1662,42000.0
2022-02-01 15:50:00,97.29,97.29,96.79,96.88,154804.0,94.205,94.205,93.7208,93.808,154804.0
2022-02-02 09:30:00,97.07,98.1,97.01,97.75,44376.0,93.9919,94.9893,93.9338,94.6504,44376.0
2022-02-02 09:40:00,97.36,97.57,97.27,97.49,7200.0,94.2727,94.4761,94.1856,94.3986,7200.0
2022-02-02 09:50:00,97.28,97.58,97.25,97.34,10656.0,94.1953,94.4858,94.1662,94.2534,10656.0
2022-02-02 10:00:00,97.61,97.82,97.2,97.62,21880.0,94.5148,94.7182,94.1178,94.5245,21880.0
2022-02-02 10:10:00,97.53,97.58,97.08,97.43,18232.0,94.4374,94.4858,94.0016,94.3405,18232.0
2022-02-02 10:20:00,97.38,97.42,97.27,97.28,8000.0,94.2921,94.3308,94.1856,94.1953,8000.0
2022-02-02 10:30:00,97.42,97.81,97.27,97.62,11300.0,94.3308,94.7085,94.1856,94.5245,11300.0
2022-02-02 10:40:00,97.64,97.86,97.64,97.8,23700.0,94.5439,94.7569,94.5439,94.6988,23700.0
2022-02-02 10:50:00,97.78,97.82,97.6,97.7,9276.0,94.6794,94.7182,94.5051,94.602,9276.0
2022-02-02 11:00:00,97.75,97.76,97.64,97.64,14500.0,94.6504,94.6601,94.5439,94.5439,14500.0
2022-02-02 11:10:00,97.6,97.8,97.6,97.78,16092.0,94.5051,94.6988,94.5051,94.6794,16092.0
2022-02-02 11:20:00,97.75,98.0,97.74,97.92,21444.0,94.6504,94.8925,94.6407,94.815,21444.0
2022-02-02 11:30:00,97.83,97.84,97.67,97.8,3600.0,94.7278,94.7375,94.5729,94.6988,3600.0
2022-02-02 11:40:00,97.83,97.99,97.75,97.85,7996.0,94.7278,94.8828,94.6504,94.7472,7996.0
2022-02-02 11:50:00,97.88,97.88,97.64,97.69,13364.0,94.7763,94.7763,94.5439,94.5923,13364.0
2022-02-02 12:00:00,97.73,97.94,97.63,97.93,6872.0,94.631,94.8344,94.5342,94.8247,6872.0
2022-02-02 12:10:00,97.9,97.9,97.46,97.51,43604.0,94.7956,94.7956,94.3696,94.418,43604.0
2022-02-02 12:20:00,97.52,97.76,97.52,97.74,4000.0,94.4277,94.6601,94.4277,94.6407,4000.0
2022-02-02 12:30:00,97.57,97.72,97.57,97.67,16312.0,94.4761,94.6213,94.4761,94.5729,16312.0
2022-02-02 12:40:00,97.7,97.8,97.64,97.75,14488.0,94.602,94.6988,94.5439,94.6504,14488.0
2022-02-02 12:50:00,97.7,97.79,97.67,97.77,6208.0,94.602,94.6891,94.5729,94.6697,6208.0
2022-02-02 13:00:00,97.75,97.82,97.75,97.81,7372.0,94.6504,94.7182,94.6504,94.7085,7372.0
2022-02-02 13:10:00,97.74,97.75,97.66,97.71,8232.0,94.6407,94.6504,94.5632,94.6116,8232.0
2022-02-02 13:20:00,97.62,97.7,97.51,97.61,7316.0,94.5245,94.602,94.418,94.5148,7316.0
2022-02-02 13:30:00,97.58,97.65,97.53,97.64,6032.0,94.4858,94.5535,94.4374,94.5439,6032.0
2022-02-02 13:40:00,97.67,97.67,97.5,97.54,6800.0,94.5729,94.5729,94.4083,94.447,6800.0
2022-02-02 13:50:00,97.5,97.66,97.48,97.66,4776.0,94.4083,94.5632,94.3889,94.5632,4776.0
2022-02-02 14:00:00,97.65,97.79,97.56,97.75,8000.0,94.5535,94.6891,94.4664,94.6504,8000.0
2022-02-02 14:10:00,97.75,97.75,97.5,97.64,6616.0,94.6504,94.6504,94.4083,94.5439,6616.0
2022-02-02 14:20:00,97.64,97.73,97.5,97.59,12996.0,94.5439,94.631,94.4083,94.4955,12996.0
2022-02-02 14:30:00,97.72,97.8,97.67,97.74,11060.0,94.6213,94.6988,94.5729,94.6407,11060.0
2022-02-02 14:40:00,97.78,97.91,97.75,97.88,8024.0,94.6794,94.8053,94.6504,94.7763,8024.0
2022-02-02 14:50:00,97.9,97.95,97.83,97.86,6176.0,94.7956,94.844,94.7278,94.7569,6176.0
2022-02-02 15:00:00,97.79,97.82,97.61,97.66,18504.0,94.6891,94.7182,94.5148,94.5632,18504.0
2022-02-02 15:10:00,97.64,97.78,97.6,97.76,22116.0,94.5439,94.6794,94.5051,94.6601,22116.0
2022-02-02 15:20:00,97.76,97.84,97.66,97.73,19308.0,94.6601,94.7375,94.5632,94.631,19308.0
2022-02-02 15:30:00,97.69,97.94,97.64,97.83,10800.0,94.5923,94.8344,94.5439,94.7278,10800.0
2022-02-02 15:40:00,97.94,98.08,97.89,97.99,27296.0,94.8344,94.9699,94.7859,94.8828,27296.0
2022-02-02 15:50:00,97.99,98.09,97.76,97.85,162092.0,94.8828,94.9796,94.6601,94.7472,162092.0
2022-02-03 09:30:00,97.5,98.3,97.4,98.3,36360.0,94.4083,95.1829,94.3115,95.1829,36360.0
2022-02-03 09:40:00,98.17,98.17,97.5,97.52,8800.0,95.0571,95.0571,94.4083,94.4277,8800.0
2022-02-03 09:50:00,97.53,97.6,97.38,97.39,24000.0,94.4374,94.5051,94.2921,94.3018,24000.0
2022-02-03 10:00:00,97.51,97.56,97.22,97.22,26228.0,94.418,94.4664,94.1372,94.1372,26228.0
2022-02-03 10:10:00,97.28,97.45,97.06,97.06,5748.0,94.1953,94.3599,93.9823,93.9823,5748.0
2022-02-03 10:20:00,97.49,97.7,97.39,97.62,14000.0,94.3986,94.602,94.3018,94.5245,14000.0
2022-02-03 10:30:00,97.66,98.06,97.63,97.97,19152.0,94.5632,94.9505,94.5342,94.8634,19152.0
2022-02-03 10:40:00,97.97,98.02,97.64,97.64,8188.0,94.8634,94.9118,94.5439,94.5439,8188.0
2022-02-03 10:50:00,97.5,97.57,97.39,97.41,12000.0,94.4083,94.4761,94.3018,94.3212,12000.0
2022-02-03 11:00:00,97.39,97.69,97.39,97.69,3640.0,94.3018,94.5923,94.3018,94.5923,3640.0
2022-02-03 11:10:00,97.69,97.77,97.67,97.73,2084.0,94.5923,94.6697,94.5729,94.631,2084.0
2022-02-03 11:20:00,97.61,97.61,97.28,97.28,14000.0,94.5148,94.5148,94.1953,94.1953,14000.0
2022-02-03 11:30:00,97.41,97.44,97.26,97.39,6520.0,94.3212,94.3502,94.1759,94.3018,6520.0
2022-02-03 11:40:00,97.39,97.39,97.21,97.28,2800.0,94.3018,94.3018,94.1275,94.1953,2800.0
2022-02-03 11:50:00,97.29,97.35,97.15,97.26,4672.0,94.205,94.2631,94.0694,94.1759,4672.0
2022-02-03 12:00:00,97.36,97.36,96.98,96.98,4800.0,94.2727,94.2727,93.9048,93.9048,4800.0
2022-02-03 12:10:00,97.1,97.31,97.1,97.21,6000.0,94.021,94.2243,94.021,94.1275,6000.0
2022-02-03 12:20:00,97.15,97.44,97.15,97.42,9640.0,94.0694,94.3502,94.0694,94.3308,9640.0
2022-02-03 12:30:00,97.36,97.49,97.26,97.49,5828.0,94.2727,94.3986,94.1759,94.3986,5828.0
2022-02-03 12:40:00,97.41,97.41,97.29,97.3,4432.0,94.3212,94.3212,94.205,94.2146,4432.0
2022-02-03 12:50:00,97.33,97.42,97.27,97.38,6400.0,94.2437,94.3308,94.1856,94.2921,6400.0
2022-02-03 13:00:00,97.38,97.39,97.35,97.38,4000.0,94.2921,94.3018,94.2631,94.2921,4000.0
2022-02-03 13:10:00,97.31,97.36,97.24,97.33,11608.0,94.2243,94.2727,94.1565,94.2437,11608.0
2022-02-03 13:20:00,97.36,97.46,97.33,97.35,6400.0,94.2727,94.3696,94.2437,94.2631,6400.0
2022-02-03 13:30:00,97.31,97.39,97.22,97.24,7600.0,94.2243,94.3018,94.1372,94.1565,7600.0
2022-02-03 13:40:00,97.3,97.47,97.23,97.39,9212.0,94.2146,94.3793,94.1469,94.3018,9212.0
2022-02-03 13:50:00,97.42,97.42,97.12,97.14,12228.0,94.3308,94.3308,94.0404,94.0597,12228.0
2022-02-03 14:00:00,97.13,97.27,97.05,97.21,12000.0,94.05,94.1856,93.9726,94.1275,12000.0
2022-02-03 14:10:00,97.21,97.21,97.16,97.16,3532.0,94.1275,94.1275,94.0791,94.0791,3532.0
2022-02-03 14:20:00,97.15,97.29,97.09,97.11,12268.0,94.0694,94.205,94.0113,94.0307,12268.0
2022-02-03 14:30:00,96.96,97.12,96.92,96.92,6908.0,93.8854,94.0404,93.8467,93.8467,6908.0
2022-02-03 14:40:00,96.82,96.84,96.74,96.79,8000.0,93.7499,93.7692,93.6724,93.7208,8000.0
2022-02-03 14:50:00,96.83,96.88,96.68,96.75,17684.0,93.7596,93.808,93.6143,93.6821,17684.0
2022-02-03 15:00:00,96.78,96.79,96.44,96.44,28964.0,93.7111,93.7208,93.3819,93.3819,28964.0
2022-02-03 15:10:00,96.47,96.83,96.46,96.83,23744.0,93.411,93.7596,93.4013,93.7596,23744.0
2022-02-03 15:20:00,96.83,96.94,96.75,96.91,23700.0,93.7596,93.8661,93.6821,93.837,23700.0
2022-02-03 15:30:00,96.86,96.86,96.2,96.31,37092.0,93.7886,93.7886,93.1495,93.256,37092.0
2022-02-03 15:40:00,96.29,96.42,96.18,96.21,33396.0,93.2367,93.3626,93.1302,93.1592,33396.0
2022-02-03 15:50:00,96.09,96.54,96.09,96.27,120136.0,93.043,93.4787,93.043,93.2173,120136.0
2022-02-04 09:30:00,95.75,96.27,95.39,95.54,36420.0,92.7138,93.2173,92.3652,92.5105,36420.0
2022-02-04 09:40:00,95.74,96.24,95.72,96.21,11768.0,92.7041,93.1883,92.6847,93.1592,11768.0
2022-02-04 09:50:00,96.14,96.14,95.75,95.82,54800.0,93.0914,93.0914,92.7138,92.7816,54800.0
2022-02-04 10:00:00,95.93,95.96,95.6,95.83,18888.0,92.8881,92.9171,92.5686,92.7913,18888.0
2022-02-04 10:10:00,95.75,96.6,95.69,96.57,71216.0,92.7138,93.5368,92.6557,93.5078,71216.0
2022-02-04 10:20:00,96.43,96.55,95.99,96.13,43040.0,93.3722,93.4884,92.9462,93.0817,43040.0
2022-02-04 10:30:00,96.11,96.14,95.38,95.5,17464.0,93.0624,93.0914,92.3555,92.4717,17464.0
2022-02-04 10:40:00,95.76,95.76,95.39,95.4,53560.0,92.7235,92.7235,92.3652,92.3749,53560.0
2022-02-04 10:50:00,95.32,95.45,95.06,95.28,25408.0,92.2974,92.4233,92.0457,92.2587,25408.0
2022-02-04 11:00:00,95.28,95.51,95.15,95.5,7496.0,92.2587,92.4814,92.1328,92.4717,7496.0
2022-02-04 11:10:00,95.4,95.45,95.27,95.31,4000.0,92.3749,92.4233,92.249,92.2877,4000.0
2022-02-04 11:20:00,95.36,95.88,95.36,95.83,6288.0,92.3362,92.8397,92.3362,92.7913,6288.0
2022-02-04 11:30:00,95.73,96.08,95.73,95.92,21472.0,92.6944,93.0333,92.6944,92.8784,21472.0
2022-02-04 11:40:00,96.02,96.13,95.9,95.95,4248.0,92.9752,93.0817,92.859,92.9075,4248.0
2022-02-04 11:50:00,96.0,96.07,96.0,96.06,3396.0,92.9559,93.0237,92.9559,93.014,3396.0
2022-02-04 12:00:00,95.81,95.81,95.6,95.78,2400.0,92.7719,92.7719,92.5686,92.7428,2400.0
2022-02-04 12:10:00,95.79,95.92,95.67,95.88,10788.0,92.7525,92.8784,92.6363,92.8397,10788.0
2022-02-04 12:20:00,95.84,95.84,95.67,95.77,12172.0,92.8009,92.8009,92.6363,92.7332,12172.0
2022-02-04 12:30:00,95.81,95.81,95.53,95.73,4000.0,92.7719,92.7719,92.5008,92.6944,4000.0
2022-02-04 12:40:00,95.87,95.87,95.66,95.76,2800.0,92.83,92.83,92.6267,92.7235,2800.0
2022-02-04 12:50:00,95.76,95.92,95.7,95.92,4000.0,92.7235,92.8784,92.6654,92.8784,4000.0
2022-02-04 13:00:00,95.98,96.36,95.98,96.35,5392.0,92.9365,93.3045,92.9365,93.2948,5392.0
2022-02-04 13:10:00,96.36,96.36,96.28,96.31,4800.0,93.3045,93.3045,93.227,93.256,4800.0
2022-02-04 13:20:00,96.36,96.39,96.25,96.25,3216.0,93.3045,93.3335,93.1979,93.1979,3216.0
2022-02-04 13:30:00,96.25,96.35,96.18,96.35,4060.0,93.1979,93.2948,93.1302,93.2948,4060.0
2022-02-04 13:40:00,96.41,96.42,96.3,96.36,5136.0,93.3529,93.3626,93.2464,93.3045,5136.0
2022-02-04 13:50:00,96.36,96.36,96.11,96.16,9580.0,93.3045,93.3045,93.0624,93.1108,9580.0
2022-02-04 14:00:00,96.17,96.19,96.04,96.11,10328.0,93.1205,93.1398,92.9946,93.0624,10328.0
2022-02-04 14:10:00,96.1,96.1,95.77,95.94,12632.0,93.0527,93.0527,92.7332,92.8978,12632.0
2022-02-04 14:20:00,95.81,95.91,95.78,95.82,9068.0,92.7719,92.8687,92.7428,92.7816,9068.0
2022-02-04 14:30:00,95.77,96.12,95.72,96.06,9160.0,92.7332,93.0721,92.6847,93.014,9160.0
2022-02-04 14:40:00,96.14,96.27,96.01,96.06,12940.0,93.0914,93.2173,92.9656,93.014,12940.0
2022-02-04 14:50:00,96.1,96.12,95.96,95.98,11016.0,93.0527,93.0721,92.9171,92.9365,11016.0
2022-02-04 15:00:00,95.98,96.33,95.93,96.29,18172.0,92.9365,93.2754,92.8881,93.2367,18172.0
2022-02-04 15:10:00,96.32,96.65,96.32,96.44,17204.0,93.2657,93.5853,93.2657,93.3819,17204.0
2022-02-04 15:20:00,96.44,96.55,96.24,96.24,18152.0,93.3819,93.4884,93.1883,93.1883,18152.0
2022-02-04 15:30:00,96.26,96.54,96.22,96.22,20364.0,93.2076,93.4787,93.1689,93.1689,20364.0
2022-02-04 15:40:00,96.22,96.22,95.85,95.92,22796.0,93.1689,93.1689,92.8106,92.8784,22796.0
2022-02-04 15:50:00,95.87,95.94,95.45,95.45,90824.0,92.83,92.8978,92.4233,92.4233,90824.0
2022-02-07 09:30:00,95.66,96.38,95.51,95.51,19860.0,92.6267,93.3238,92.4814,92.4814,19860.0
2022-02-07 09:40:00,95.5,95.75,95.18,95.61,12476.0,92.4717,92.7138,92.1619,92.5782,12476.0
2022-02-07 09:50:00,95.93,96.01,95.71,95.72,9928.0,92.8881,92.9656,92.6751,92.6847,9928.0
2022-02-07 10:00:00,95.79,96.04,95.68,95.73,16800.0,92.7525,92.9946,92.646,92.6944,16800.0
2022-02-07 10:10:00,95.73,95.73,95.52,95.57,4804.0,92.6944,92.6944,92.4911,92.5395,4804.0
2022-02-07 10:20:00,95.38,95.58,95.38,95.58,6800.0,92.3555,92.5492,92.3555,92.5492,6800.0
2022-02-07 10:30:00,95.91,95.91,95.83,95.83,2400.0,92.8687,92.8687,92.7913,92.7913,2400.0
2022-02-07 10:40:00,95.77,95.78,95.64,95.67,10616.0,92.7332,92.7428,92.6073,92.6363,10616.0
2022-02-07 10:50:00,95.66,95.91,95.66,95.7,19940.0,92.6267,92.8687,92.6267,92.6654,19940.0
2022-02-07 11:00:00,95.7,95.72,95.44,95.44,4300.0,92.6654,92.6847,92.4136,92.4136,4300.0
2022-02-07 11:10:00,95.14,95.34,95.14,95.18,13916.0,92.1231,92.3168,92.1231,92.1619,13916.0
2022-02-07 11:20:00,95.39,95.51,95.33,95.47,10056.0,92.3652,92.4814,92.3071,92.4427,10056.0
2022-02-07 11:30:00,95.47,95.49,95.33,95.33,14392.0,92.4427,92.462,92.3071,92.3071,14392.0
2022-02-07 11:40:00,95.33,95.39,95.27,95.29,3700.0,92.3071,92.3652,92.249,92.2684,3700.0
2022-02-07 11:50:00,95.29,95.29,95.29,95.29,0.0,92.2684,92.2684,92.2684,92.2684,0.0
2022-02-07 12:00:00,95.45,95.51,95.37,95.47,8116.0,92.4233,92.4814,92.3458,92.4427,8116.0
2022-02-07 12:10:00,95.5,95.6,95.45,95.46,10312.0,92.4717,92.5686,92.4233,92.433,10312.0
2022-02-07 12:20:00,95.58,95.61,95.38,95.38,7468.0,92.5492,92.5782,92.3555,92.3555,7468.0
2022-02-07 12:30:00,95.42,95.51,95.37,95.51,3772.0,92.3943,92.4814,92.3458,92.4814,3772.0
2022-02-07 12:40:00,95.58,95.62,95.54,95.62,3220.0,92.5492,92.5879,92.5105,92.5879,3220.0
2022-02-07 12:50:00,95.62,95.67,95.59,95.65,10856.0,92.5879,92.6363,92.5589,92.617,10856.0
2022-02-07 13:00:00,95.76,95.82,95.74,95.82,4000.0,92.7235,92.7816,92.7041,92.7816,4000.0
2022-02-07 13:10:00,95.81,95.97,95.81,95.94,6852.0,92.7719,92.9268,92.7719,92.8978,6852.0
2022-02-07 13:20:00,95.87,95.98,95.83,95.98,17328.0,92.83,92.9365,92.7913,92.9365,17328.0
2022-02-07 13:30:00,96.03,96.14,95.84,95.91,20128.0,92.9849,93.0914,92.8009,92.8687,20128.0
2022-02-07 13:40:00,95.95,96.04,95.91,95.95,8400.0,92.9075,92.9946,92.8687,92.9075,8400.0
2022-02-07 13:50:00,95.97,96.2,95.97,96.15,22000.0,92.9268,93.1495,92.9268,93.1011,22000.0
2022-02-07 14:00:00,96.15,96.23,96.04,96.04,6008.0,93.1011,93.1786,92.9946,92.9946,6008.0
2022-02-07 14:10:00,96.05,96.17,95.9,95.94,12516.0,93.0043,93.1205,92.859,92.8978,12516.0
2022-02-07 14:20:00,95.95,96.04,95.83,96.04,13452.0,92.9075,92.9946,92.7913,92.9946,13452.0
2022-02-07 14:30:00,96.08,96.08,95.98,96.0,6000.0,93.0333,93.0333,92.9365,92.9559,6000.0
2022-02-07 14:40:00,95.96,96.08,95.96,95.98,17300.0,92.9171,93.0333,92.9171,92.9365,17300.0
2022-02-07 14:50:00,95.99,96.01,95.93,95.95,4800.0,92.9462,92.9656,92.8881,92.9075,4800.0
2022-02-07 15:00:00,95.91,96.03,95.86,95.98,16092.0,92.8687,92.9849,92.8203,92.9365,16092.0
2022-02-07 15:10:00,95.93,96.16,95.93,96.01,4888.0,92.8881,93.1108,92.8881,92.9656,4888.0
2022-02-07 15:20:00,95.93,95.93,95.46,95.46,11600.0,92.8881,92.8881,92.433,92.433,11600.0
2022-02-07 15:30:00,95.55,95.64,95.33,95.33,26648.0,92.5201,92.6073,92.3071,92.3071,26648.0
2022-02-07 15:40:00,95.31,95.33,95.03,95.07,21660.0,92.2877,92.3071,92.0166,92.0554,21660.0
2022-02-07 15:50:00,95.11,95.22,94.81,94.91,165764.0,92.0941,92.2006,91.8036,91.9004,165764.0
2022-02-08 09:30:00,95.25,95.25,94.25,94.54,25492.0,92.2297,92.2297,91.2614,91.5422,25492.0
2022-02-08 09:40:00,94.3,94.72,94.3,94.54,4532.0,91.3098,91.7165,91.3098,91.5422,4532.0
2022-02-08 09:50:00,94.45,94.82,94.38,94.69,20880.0,91.455,91.8133,91.3872,91.6874,20880.0
2022-02-08 10:00:00,94.67,95.28,94.58,95.28,13572.0,91.668,92.2587,91.5809,92.2587,13572.0
2022-02-08 10:10:00,95.2,95.31,95.1,95.22,20312.0,92.1812,92.2877,92.0844,92.2006,20312.0
2022-02-08 10:20:00,95.25,95.44,95.16,95.44,12188.0,92.2297,92.4136,92.1425,92.4136,12188.0
2022-02-08 10:30:00,95.41,95.51,95.26,95.35,7708.0,92.3846,92.4814,92.2393,92.3265,7708.0
2022-02-08 10:40:00,95.43,95.87,95.42,95.77,11296.0,92.4039,92.83,92.3943,92.7332,11296.0
2022-02-08 10:50:00,95.77,95.96,95.77,95.96,11320.0,92.7332,92.9171,92.7332,92.9171,11320.0
2022-02-08 11:00:00,96.02,96.28,95.98,96.28,11572.0,92.9752,93.227,92.9365,93.227,11572.0
2022-02-08 11:10:00,96.26,96.29,96.16,96.2,7560.0,93.2076,93.2367,93.1108,93.1495,7560.0
2022-02-08 11:20:00,96.13,96.15,96.08,96.15,4400.0,93.0817,93.1011,93.0333,93.1011,4400.0
2022-02-08 11:30:00,96.36,96.36,96.28,96.28,4080.0,93.3045,93.3045,93.227,93.227,4080.0
2022-02-08 11:40:00,96.35,96.41,96.33,96.35,4000.0,93.2948,93.3529,93.2754,93.2948,4000.0
2022-02-08 11:50:00,96.32,96.36,96.21,96.32,10168.0,93.2657,93.3045,93.1592,93.2657,10168.0
2022-02-08 12:00:00,96.27,96.27,96.18,96.21,7572.0,93.2173,93.2173,93.1302,93.1592,7572.0
2022-02-08 12:10:00,96.19,96.27,96.12,96.2,8000.0,93.1398,93.2173,93.0721,93.1495,8000.0
2022-02-08 12:20:00,96.25,96.25,96.17,96.19,5536.0,93.1979,93.1979,93.1205,93.1398,5536.0
2022-02-08 12:30:00,96.31,96.48,96.31,96.43,5208.0,93.256,93.4206,93.256,93.3722,5208.0
2022-02-08 12:40:00,96.45,96.53,96.42,96.46,7996.0,93.3916,93.4691,93.3626,93.4013,7996.0
2022-02-08 12:50:00,96.44,96.44,96.19,96.19,7080.0,93.3819,93.3819,93.1398,93.1398,7080.0
2022-02-08 13:00:00,96.22,96.33,96.14,96.14,7556.0,93.1689,93.2754,93.0914,93.0914,7556.0
2022-02-08 13:10:00,96.13,96.13,95.93,96.05,4984.0,93.0817,93.0817,92.8881,93.0043,4984.0
2022-02-08 13:20:00,96.07,96.1,95.95,96.01,4376.0,93.0237,93.0527,92.9075,92.9656,4376.0
2022-02-08 13:30:00,96.07,96.15,95.98,95.98,9180.0,93.0237,93.1011,92.9365,92.9365,9180.0
2022-02-08 13:40:00,96.02,96.02,95.95,96.01,3600.0,92.9752,92.9752,92.9075,92.9656,3600.0
2022-02-08 13:50:00,95.95,95.95,95.88,95.92,5200.0,92.9075,92.9075,92.8397,92.8784,5200.0
2022-02-08 14:00:00,96.02,96.17,96.02,96.04,6800.0,92.9752,93.1205,92.9752,92.9946,6800.0
2022-02-08 14:10:00,95.97,96.01,95.94,96.0,3200.0,92.9268,92.9656,92.8978,92.9559,3200.0
2022-02-08 14:20:00,95.92,95.92,95.67,95.76,8488.0,92.8784,92.8784,92.6363,92.7235,8488.0
2022-02-08 14:30:00,95.71,95.8,95.62,95.63,6328.0,92.6751,92.7622,92.5879,92.5976,6328.0
2022-02-08 14:40:00,95.68,95.8,95.61,95.65,10604.0,92.646,92.7622,92.5782,92.617,10604.0
2022-02-08 14:50:00,95.75,95.83,95.67,95.75,7652.0,92.7138,92.7913,92.6363,92.7138,7652.0
2022-02-08 15:00:00,95.76,95.87,95.61,95.86,8096.0,92.7235,92.83,92.5782,92.8203,8096.0
2022-02-08 15:10:00,95.91,96.24,95.91,96.23,7852.0,92.8687,93.1883,92.8687,93.1786,7852.0
2022-02-08 15:20:00,96.17,96.2,96.03,96.15,11888.0,93.1205,93.1495,92.9849,93.1011,11888.0
2022-02-08 15:30:00,96.14,96.2,96.02,96.09,11200.0,93.0914,93.1495,92.9752,93.043,11200.0
2022-02-08 15:40:00,96.14,96.2,95.95,96.01,15904.0,93.0914,93.1495,92.9075,92.9656,15904.0
2022-02-08 15:50:00,95.98,96.31,95.86,95.89,50192.0,92.9365,93.256,92.8203,92.8494,50192.0
2022-02-09 09:30:00,97.35,97.98,97.26,97.5,22460.0,94.2631,94.8731,94.1759,94.4083,22460.0
2022-02-09 09:40:00,97.5,97.75,97.49,97.49,5864.0,94.4083,94.6504,94.3986,94.3986,5864.0
2022-02-09 09:50:00,97.78,97.99,97.5,97.5,4412.0,94.6794,94.8828,94.4083,94.4083,4412.0
2022-02-09 10:00:00,97.5,97.5,97.5,97.5,0.0,94.4083,94.4083,94.4083,94.4083,0.0
2022-02-09 10:10:00,97.69,97.83,97.6,97.7,12504.0,94.5923,94.7278,94.5051,94.602,12504.0
2022-02-09 10:20:00,97.66,97.77,97.61,97.69,35712.0,94.5632,94.6697,94.5148,94.5923,35712.0
2022-02-09 10:30:00,97.6,97.94,97.6,97.89,11428.0,94.5051,94.8344,94.5051,94.7859,11428.0
2022-02-09 10:40:00,97.99,98.17,97.87,97.93,20800.0,94.8828,95.0571,94.7666,94.8247,20800.0
2022-02-09 10:50:00,97.92,98.02,97.91,98.02,18040.0,94.815,94.9118,94.8053,94.9118,18040.0
2022-02-09 11:00:00,98.04,98.09,97.89,97.89,12788.0,94.9312,94.9796,94.7859,94.7859,12788.0
2022-02-09 11:10:00,97.88,97.92,97.62,97.7,9796.0,94.7763,94.815,94.5245,94.602,9796.0
2022-02-09 11:20:00,97.74,97.74,97.5,97.55,8272.0,94.6407,94.6407,94.4083,94.4567,8272.0
2022-02-09 11:30:00,97.58,97.7,97.58,97.7,12956.0,94.4858,94.602,94.4858,94.602,12956.0
2022-02-09 11:40:00,97.73,97.8,97.64,97.77,4800.0,94.631,94.6988,94.5439,94.6697,4800.0
2022-02-09 11:50:00,97.78,97.81,97.57,97.58,3600.0,94.6794,94.7085,94.4761,94.4858,3600.0
2022-02-09 12:00:00,97.51,97.64,97.48,97.55,3712.0,94.418,94.5439,94.3889,94.4567,3712.0
2022-02-09 12:10:00,97.58,97.69,97.58,97.68,2608.0,94.4858,94.5923,94.4858,94.5826,2608.0
2022-02-09 12:20:00,97.66,97.66,97.57,97.57,7960.0,94.5632,94.5632,94.4761,94.4761,7960.0
2022-02-09 12:30:00,97.5,97.53,97.5,97.53,2000.0,94.4083,94.4374,94.4083,94.4374,2000.0
2022-02-09 12:40:00,97.58,97.58,97.49,97.51,3680.0,94.4858,94.4858,94.3986,94.418,3680.0
2022-02-09 12:50:00,97.6,97.64,97.57,97.61,3392.0,94.5051,94.5439,94.4761,94.5148,3392.0
2022-02-09 13:00:00,97.6,97.64,97.47,97.47,3264.0,94.5051,94.5439,94.3793,94.3793,3264.0
2022-02-09 13:10:00,97.54,97.61,97.48,97.61,8164.0,94.447,94.5148,94.3889,94.5148,8164.0
2022-02-09 13:20:00,97.55,97.65,97.55,97.63,5732.0,94.4567,94.5535,94.4567,94.5342,5732.0
2022-02-09 13:30:00,97.67,97.73,97.63,97.73,8168.0,94.5729,94.631,94.5342,94.631,8168.0
2022-02-09 13:40:00,97.77,97.77,97.74,97.74,1200.0,94.6697,94.6697,94.6407,94.6407,1200.0
2022-02-09 13:50:00,97.69,97.69,97.65,97.65,1200.0,94.5923,94.5923,94.5535,94.5535,1200.0
2022-02-09 14:00:00,97.79,97.79,97.7,97.7,6800.0,94.6891,94.6891,94.602,94.602,6800.0
2022-02-09 14:10:00,97.75,97.78,97.74,97.78,2624.0,94.6504,94.6794,94.6407,94.6794,2624.0
2022-02-09 14:20:00,97.7,97.7,97.61,97.69,3080.0,94.602,94.602,94.5148,94.5923,3080.0
2022-02-09 14:30:00,97.64,97.75,97.64,97.68,2400.0,94.5439,94.6504,94.5439,94.5826,2400.0
2022-02-09 14:40:00,97.71,97.72,97.64,97.72,3388.0,94.6116,94.6213,94.5439,94.6213,3388.0
2022-02-09 14:50:00,97.64,97.69,97.53,97.53,6800.0,94.5439,94.5923,94.4374,94.4374,6800.0
2022-02-09 15:00:00,97.5,97.61,97.5,97.54,48264.0,94.4083,94.5148,94.4083,94.447,48264.0
2022-02-09 15:10:00,97.56,97.61,97.5,97.61,4988.0,94.4664,94.5148,94.4083,94.5148,4988.0
2022-02-09 15:20:00,97.6,97.71,97.57,97.67,5320.0,94.5051,94.6116,94.4761,94.5729,5320.0
2022-02-09 15:30:00,97.9,97.95,97.81,97.84,13268.0,94.7956,94.844,94.7085,94.7375,13268.0
2022-02-09 15:40:00,97.81,97.81,97.58,97.78,12400.0,94.7085,94.7085,94.4858,94.6794,12400.0
2022-02-09 15:50:00,97.89,98.09,97.68,97.89,144272.0,94.7859,94.9796,94.5826,94.7859,144272.0
2022-02-10 09:30:00,96.11,96.11,95.2,95.7,34816.0,93.0624,93.0624,92.1812,92.6654,34816.0
2022-02-10 09:40:00,95.74,95.94,95.74,95.93,7600.0,92.7041,92.8978,92.7041,92.8881,7600.0
2022-02-10 09:50:00,95.92,96.13,95.92,96.06,10188.0,92.8784,93.0817,92.8784,93.014,10188.0
2022-02-10 10:00:00,96.07,96.5,96.01,96.48,12768.0,93.0237,93.44,92.9656,93.4206,12768.0
2022-02-10 10:10:00,96.42,96.85,96.42,96.58,11600.0,93.3626,93.7789,93.3626,93.5175,11600.0
2022-02-10 10:20:00,96.47,96.6,96.44,96.47,10400.0,93.411,93.5368,93.3819,93.411,10400.0
2022-02-10 10:30:00,96.6,96.8,96.54,96.8,18000.0,93.5368,93.7305,93.4787,93.7305,18000.0
2022-02-10 10:40:00,96.88,97.02,96.82,96.94,15960.0,93.808,93.9435,93.7499,93.8661,15960.0
2022-02-10 10:50:00,96.84,96.84,96.04,96.2,26560.0,93.7692,93.7692,92.9946,93.1495,26560.0
2022-02-10 11:00:00,96.3,96.3,96.01,96.13,8492.0,93.2464,93.2464,92.9656,93.0817,8492.0
2022-02-10 11:10:00,96.06,96.06,95.86,95.98,10800.0,93.014,93.014,92.8203,92.9365,10800.0
2022-02-10 11:20:00,95.95,96.12,95.9,96.06,14060.0,92.9075,93.0721,92.859,93.014,14060.0
2022-02-10 11:30:00,96.0,96.0,95.75,95.9,13080.0,92.9559,92.9559,92.7138,92.859,13080.0
2022-02-10 11:40:00,95.99,96.28,95.96,96.28,5316.0,92.9462,93.227,92.9171,93.227,5316.0
2022-02-10 11:50:00,96.36,96.56,96.33,96.56,10400.0,93.3045,93.4981,93.2754,93.4981,10400.0
2022-02-10 12:00:00,96.58,96.73,96.53,96.63,13000.0,93.5175,93.6627,93.4691,93.5659,13000.0
2022-02-10 12:10:00,96.63,96.63,96.51,96.58,3200.0,93.5659,93.5659,93.4497,93.5175,3200.0
2022-02-10 12:20:00,96.73,96.77,96.68,96.73,5124.0,93.6627,93.7015,93.6143,93.6627,5124.0
2022-02-10 12:30:00,96.67,96.68,96.56,96.6,7600.0,93.6046,93.6143,93.4981,93.5368,7600.0
2022-02-10 12:40:00,96.69,96.69,95.76,96.05,23428.0,93.624,93.624,92.7235,93.0043,23428.0
2022-02-10 12:50:00,95.88,96.0,95.66,95.88,14400.0,92.8397,92.9559,92.6267,92.8397,14400.0
2022-02-10 13:00:00,95.99,96.06,95.76,96.02,18360.0,92.9462,93.014,92.7235,92.9752,18360.0
2022-02-10 13:10:00,95.99,95.99,95.67,95.77,9600.0,92.9462,92.9462,92.6363,92.7332,9600.0
2022-02-10 13:20:00,95.74,95.8,95.69,95.69,10032.0,92.7041,92.7622,92.6557,92.6557,10032.0
2022-02-10 13:30:00,95.66,95.72,95.51,95.7,14840.0,92.6267,92.6847,92.4814,92.6654,14840.0
2022-02-10 13:40:00,95.82,95.89,95.61,95.61,6000.0,92.7816,92.8494,92.5782,92.5782,6000.0
2022-02-10 13:50:00,95.76,95.92,95.64,95.9,7628.0,92.7235,92.8784,92.6073,92.859,7628.0
2022-02-10 14:00:00,95.97,95.97,95.5,95.59,8764.0,92.9268,92.9268,92.4717,92.5589,8764.0
2022-02-10 14:10:00,95.61,95.61,95.22,95.22,9200.0,92.5782,92.5782,92.2006,92.2006,9200.0
2022-02-10 14:20:00,95.3,95.48,95.23,95.42,6800.0,92.2781,92.4524,92.2103,92.3943,6800.0
2022-02-10 14:30:00,95.51,95.51,95.31,95.47,9360.0,92.4814,92.4814,92.2877,92.4427,9360.0
2022-02-10 14:40:00,95.6,95.63,95.41,95.41,19944.0,92.5686,92.5976,92.3846,92.3846,19944.0
2022-02-10 14:50:00,95.34,95.39,95.13,95.14,9452.0,92.3168,92.3652,92.1135,92.1231,9452.0
2022-02-10 15:00:00,95.17,95.41,95.03,95.41,14600.0,92.1522,92.3846,92.0166,92.3846,14600.0
2022-02-10 15:10:00,95.42,95.58,95.39,95.4,12800.0,92.3943,92.5492,92.3652,92.3749,12800.0
2022-02-10 15:20:00,95.42,95.62,95.28,95.51,21620.0,92.3943,92.5879,92.2587,92.4814,21620.0
2022-02-10 15:30:00,95.32,95.32,95.1,95.16,19960.0,92.2974,92.2974,92.0844,92.1425,19960.0
2022-02-10 15:40:00,95.25,95.3,94.94,95.11,56084.0,92.2297,92.2781,91.9295,92.0941,56084.0
2022-02-10 15:50:00,95.05,95.59,94.78,95.46,114220.0,92.036,92.5589,91.7746,92.433,114220.0
2022-02-11 09:30:00,95.82,95.95,95.34,95.34,15560.0,92.7816,92.9075,92.3168,92.3168,15560.0
2022-02-11 09:40:00,95.23,95.88,95.23,95.88,4560.0,92.2103,92.8397,92.2103,92.8397,4560.0
2022-02-11 09:50:00,95.84,95.92,95.4,95.44,3200.0,92.8009,92.8784,92.3749,92.4136,3200.0
2022-02-11 10:00:00,95.62,95.77,95.57,95.6,7420.0,92.5879,92.7332,92.5395,92.5686,7420.0
2022-02-11 10:10:00,95.47,95.5,95.27,95.41,8400.0,92.4427,92.4717,92.249,92.3846,8400.0
2022-02-11 10:20:00,95.41,95.83,95.39,95.62,6820.0,92.3846,92.7913,92.3652,92.5879,6820.0
2022-02-11 10:30:00,95.57,95.72,95.5,95.7,9712.0,92.5395,92.6847,92.4717,92.6654,9712.0
2022-02-11 10:40:00,95.63,95.63,95.3,95.3,5200.0,92.5976,92.5976,92.2781,92.2781,5200.0
2022-02-11 10:50:00,95.18,95.21,94.74,94.74,18288.0,92.1619,92.1909,91.7358,91.7358,18288.0
2022-02-11 11:00:00,94.76,95.16,94.76,94.76,18376.0,91.7552,92.1425,91.7552,91.7552,18376.0
2022-02-11 11:10:00,94.64,94.83,94.54,94.79,11800.0,91.639,91.823,91.5422,91.7842,11800.0
2022-02-11 11:20:00,94.73,94.79,94.63,94.64,10400.0,91.7261,91.7842,91.6293,91.639,10400.0
2022-02-11 11:30:00,94.6,94.71,94.51,94.61,8800.0,91.6003,91.7068,91.5131,91.6099,8800.0
2022-02-11 11:40:00,94.63,94.85,94.51,94.85,6868.0,91.6293,91.8423,91.5131,91.8423,6868.0
2022-02-11 11:50:00,94.71,94.95,94.69,94.91,4488.0,91.7068,91.9392,91.6874,91.9004,4488.0
2022-02-11 12:00:00,94.91,94.99,94.81,94.94,7416.0,91.9004,91.9779,91.8036,91.9295,7416.0
2022-02-11 12:10:00,95.0,95.12,95.0,95.0,8804.0,91.9876,92.1038,91.9876,91.9876,8804.0
2022-02-11 12:20:00,94.88,95.11,94.84,95.1,7240.0,91.8714,92.0941,91.8327,92.0844,7240.0
2022-02-11 12:30:00,95.1,95.11,94.95,94.96,11200.0,92.0844,92.0941,91.9392,91.9488,11200.0
2022-02-11 12:40:00,94.96,95.01,94.89,94.97,7600.0,91.9488,91.9973,91.8811,91.9585,7600.0
2022-02-11 12:50:00,94.93,94.95,94.76,94.89,16600.0,91.9198,91.9392,91.7552,91.8811,16600.0
2022-02-11 13:00:00,94.92,95.08,94.86,95.08,9900.0,91.9101,92.065,91.852,92.065,9900.0
2022-02-11 13:10:00,95.11,95.11,95.0,95.08,11200.0,92.0941,92.0941,91.9876,92.065,11200.0
2022-02-11 13:20:00,95.08,95.11,94.85,94.85,8000.0,92.065,92.0941,91.8423,91.8423,8000.0
2022-02-11 13:30:00,94.86,94.91,94.01,94.01,30644.0,91.852,91.9004,91.029,91.029,30644.0
2022-02-11 13:40:00,94.02,94.12,93.82,93.89,11600.0,91.0387,91.1355,90.845,90.9128,11600.0
2022-02-11 13:50:00,93.82,94.07,93.82,93.88,11724.0,90.845,91.0871,90.845,90.9031,11724.0
2022-02-11 14:00:00,93.89,94.12,93.72,93.98,13200.0,90.9128,91.1355,90.7482,90.9999,13200.0
2022-02-11 14:10:00,93.98,94.46,93.95,94.46,15592.0,90.9999,91.4647,90.9709,91.4647,15592.0
2022-02-11 14:20:00,94.39,94.47,93.98,93.98,10800.0,91.3969,91.4744,90.9999,90.9999,10800.0
2022-02-11 14:30:00,93.97,94.33,93.89,94.15,30112.0,90.9902,91.3388,90.9128,91.1645,30112.0
2022-02-11 14:40:00,94.04,94.24,93.77,93.82,12600.0,91.058,91.2517,90.7966,90.845,12600.0
2022-02-11 14:50:00,93.75,94.1,93.68,94.1,13032.0,90.7772,91.1161,90.7094,91.1161,13032.0
2022-02-11 15:00:00,94.25,94.52,94.08,94.08,19520.0,91.2614,91.5228,91.0968,91.0968,19520.0
2022-02-11 15:10:00,94.07,94.21,93.92,93.92,18196.0,91.0871,91.2226,90.9418,90.9418,18196.0
2022-02-11 15:20:00,93.98,94.14,93.91,94.14,29064.0,90.9999,91.1548,90.9321,91.1548,29064.0
2022-02-11 15:30:00,94.08,94.13,93.81,93.84,32368.0,91.0968,91.1452,90.8353,90.8644,32368.0
2022-02-11 15:40:00,93.89,94.2,93.67,94.18,25132.0,90.9128,91.2129,90.6998,91.1936,25132.0
2022-02-11 15:50:00,94.3,94.35,93.82,93.82,88052.0,91.3098,91.3582,90.845,90.845,88052.0
2022-02-14 09:30:00,94.0,94.28,93.29,94.28,26960.0,91.2527,91.5245,90.5634,91.5245,26960.0
2022-02-14 09:40:00,94.35,94.35,93.69,93.72,4660.0,91.5924,91.5924,90.9517,90.9809,4660.0
2022-02-14 09:50:00,93.98,93.98,93.73,93.73,4000.0,91.2333,91.2333,90.9906,90.9906,4000.0
2022-02-14 10:00:00,93.57,93.7,93.14,93.33,29232.0,90.8352,90.9614,90.4178,90.6023,29232.0
2022-02-14 10:10:00,93.47,93.6,93.07,93.35,9200.0,90.7382,90.8644,90.3499,90.6217,9200.0
2022-02-14 10:20:00,93.4,93.73,93.4,93.62,11028.0,90.6702,90.9906,90.6702,90.8838,11028.0
2022-02-14 10:30:00,93.52,93.56,93.21,93.38,19404.0,90.7867,90.8255,90.4858,90.6508,19404.0
2022-02-14 10:40:00,93.52,93.52,93.39,93.5,6000.0,90.7867,90.7867,90.6605,90.7673,6000.0
2022-02-14 10:50:00,93.42,93.45,93.17,93.17,18400.0,90.6896,90.7187,90.4469,90.4469,18400.0
2022-02-14 11:00:00,93.16,93.35,93.03,93.19,13200.0,90.4372,90.6217,90.311,90.4663,13200.0
2022-02-14 11:10:00,93.07,93.19,92.96,93.14,7200.0,90.3499,90.4663,90.2431,90.4178,7200.0
2022-02-14 11:20:00,93.21,93.35,93.18,93.35,3200.0,90.4858,90.6217,90.4566,90.6217,3200.0
2022-02-14 11:30:00,93.44,93.51,93.17,93.17,6892.0,90.709,90.777,90.4469,90.4469,6892.0
2022-02-14 11:40:00,93.19,93.27,93.16,93.27,7332.0,90.4663,90.544,90.4372,90.544,7332.0
2022-02-14 11:50:00,93.12,93.13,93.03,93.08,2000.0,90.3984,90.4081,90.311,90.3596,2000.0
2022-02-14 12:00:00,93.05,93.22,93.0,93.14,8096.0,90.3304,90.4955,90.2819,90.4178,8096.0
2022-02-14 12:10:00,93.16,93.29,93.15,93.18,6800.0,90.4372,90.5634,90.4275,90.4566,6800.0
2022-02-14 12:20:00,93.19,93.36,93.19,93.36,5840.0,90.4663,90.6314,90.4663,90.6314,5840.0
2022-02-14 12:30:00,93.45,93.55,93.45,93.52,5292.0,90.7187,90.8158,90.7187,90.7867,5292.0
2022-02-14 12:40:00,93.51,93.59,93.51,93.54,7388.0,90.777,90.8547,90.777,90.8061,7388.0
2022-02-14 12:50:00,93.58,93.64,93.47,93.51,8800.0,90.8449,90.9032,90.7382,90.777,8800.0
2022-02-14 13:00:00,93.5,93.59,93.49,93.5,7020.0,90.7673,90.8547,90.7576,90.7673,7020.0
2022-02-14 13:10:00,93.44,93.5,93.42,93.5,5592.0,90.709,90.7673,90.6896,90.7673,5592.0
2022-02-14 13:20:00,93.47,93.47,93.2,93.26,5120.0,90.7382,90.7382,90.4761,90.5343,5120.0
2022-02-14 13:30:00,93.15,93.15,92.94,93.0,3792.0,90.4275,90.4275,90.2237,90.2819,3792.0
2022-02-14 13:40:00,93.03,93.03,92.85,92.85,4092.0,90.311,90.311,90.1363,90.1363,4092.0
2022-02-14 13:50:00,92.84,92.84,92.26,92.26,11324.0,90.1266,90.1266,89.5635,89.5635,11324.0
2022-02-14 14:00:00,92.33,92.33,92.13,92.18,5220.0,89.6315,89.6315,89.4373,89.4859,5220.0
2022-02-14 14:10:00,92.15,92.3,92.1,92.24,6224.0,89.4567,89.6024,89.4082,89.5441,6224.0
2022-02-14 14:20:00,92.34,92.9,92.34,92.85,18140.0,89.6412,90.1848,89.6412,90.1363,18140.0
2022-02-14 14:30:00,92.8,92.82,92.56,92.69,13528.0,90.0877,90.1072,89.8548,89.981,13528.0
2022-02-14 14:40:00,92.69,92.83,92.62,92.63,16548.0,89.981,90.1169,89.913,89.9227,16548.0
2022-02-14 14:50:00,92.92,93.09,92.81,92.81,12100.0,90.2042,90.3693,90.0975,90.0975,12100.0
2022-02-14 15:00:00,92.8,92.84,92.54,92.76,9224.0,90.0877,90.1266,89.8353,90.0489,9224.0
2022-02-14 15:10:00,92.72,93.03,92.7,92.79,9532.0,90.0101,90.311,89.9907,90.078,9532.0
2022-02-14 15:20:00,92.58,92.99,92.58,92.89,11200.0,89.8742,90.2722,89.8742,90.1751,11200.0
2022-02-14 15:30:00,92.81,93.14,92.81,92.92,23360.0,90.0975,90.4178,90.0975,90.2042,23360.0
2022-02-14 15:40:00,92.95,93.02,92.73,92.94,42872.0,90.2334,90.3013,90.0198,90.2237,42872.0
2022-02-14 15:50:00,92.81,92.96,92.56,92.63,161356.0,90.0975,90.2431,89.8548,89.9227,161356.0
2022-02-15 09:30:00,93.83,94.64,93.83,94.55,25444.0,91.0876,91.874,91.0876,91.7866,25444.0
2022-02-15 09:40:00,94.32,94.51,93.94,93.94,8448.0,91.5633,91.7478,91.1944,91.1944,8448.0
2022-02-15 09:50:00,93.92,94.18,93.92,93.99,14856.0,91.175,91.4274,91.175,91.243,14856.0
2022-02-15 10:00:00,94.05,94.1,93.8,93.95,21660.0,91.3012,91.3497,91.0585,91.2041,21660.0
2022-02-15 10:10:00,93.93,93.93,93.79,93.81,13120.0,91.1847,91.1847,91.0488,91.0682,13120.0
2022-02-15 10:20:00,93.65,93.84,93.55,93.66,26360.0,90.9129,91.0973,90.8158,90.9226,26360.0
2022-02-15 10:30:00,93.67,93.8,93.51,93.8,17396.0,90.9323,91.0585,90.777,91.0585,17396.0
2022-02-15 10:40:00,93.8,94.1,93.8,94.08,14000.0,91.0585,91.3497,91.0585,91.3303,14000.0
2022-02-15 10:50:00,94.08,94.12,93.86,93.89,15108.0,91.3303,91.3692,91.1168,91.1459,15108.0
2022-02-15 11:00:00,93.95,94.0,93.77,93.85,13600.0,91.2041,91.2527,91.0294,91.1071,13600.0
2022-02-15 11:10:00,93.85,93.85,93.61,93.61,7200.0,91.1071,91.1071,90.8741,90.8741,7200.0
2022-02-15 11:20:00,93.6,93.7,93.6,93.61,15428.0,90.8644,90.9614,90.8644,90.8741,15428.0
2022-02-15 11:30:00,93.67,93.85,93.67,93.82,9400.0,90.9323,91.1071,90.9323,91.0779,9400.0
2022-02-15 11:40:00,93.74,93.79,93.68,93.69,9200.0,91.0003,91.0488,90.942,90.9517,9200.0
2022-02-15 11:50:00,93.75,93.91,93.59,93.91,6400.0,91.01,91.1653,90.8547,91.1653,6400.0
2022-02-15 12:00:00,93.91,93.99,93.81,93.82,9564.0,91.1653,91.243,91.0682,91.0779,9564.0
2022-02-15 12:10:00,93.7,93.73,93.53,93.53,5600.0,90.9614,90.9906,90.7964,90.7964,5600.0
2022-02-15 12:20:00,93.44,93.53,93.44,93.52,14800.0,90.709,90.7964,90.709,90.7867,14800.0
2022-02-15 12:30:00,93.52,93.56,93.41,93.52,14800.0,90.7867,90.8255,90.6799,90.7867,14800.0
2022-02-15 12:40:00,93.52,93.56,93.34,93.34,11524.0,90.7867,90.8255,90.612,90.612,11524.0
2022-02-15 12:50:00,93.4,93.54,93.4,93.49,12400.0,90.6702,90.8061,90.6702,90.7576,12400.0
2022-02-15 13:00:00,93.49,93.77,93.49,93.77,8724.0,90.7576,91.0294,90.7576,91.0294,8724.0
2022-02-15 13:10:00,93.7,93.79,93.7,93.73,7092.0,90.9614,91.0488,90.9614,90.9906,7092.0
2022-02-15 13:20:00,93.71,94.08,93.71,94.06,12000.0,90.9711,91.3303,90.9711,91.3109,12000.0
2022-02-15 13:30:00,94.08,94.12,94.01,94.02,4708.0,91.3303,91.3692,91.2624,91.2721,4708.0
2022-02-15 13:40:00,94.08,94.1,94.01,94.08,11056.0,91.3303,91.3497,91.2624,91.3303,11056.0
2022-02-15 13:50:00,94.12,94.15,93.98,93.98,9080.0,91.3692,91.3983,91.2333,91.2333,9080.0
2022-02-15 14:00:00,93.98,94.0,93.81,93.83,9976.0,91.2333,91.2527,91.0682,91.0876,9976.0
2022-02-15 14:10:00,93.83,93.84,93.79,93.84,5716.0,91.0876,91.0973,91.0488,91.0973,5716.0
2022-02-15 14:20:00,93.97,93.98,93.92,93.97,5200.0,91.2235,91.2333,91.175,91.2235,5200.0
2022-02-15 14:30:00,93.94,93.94,93.83,93.87,18332.0,91.1944,91.1944,91.0876,91.1265,18332.0
2022-02-15 14:40:00,93.86,94.07,93.8,93.97,26652.0,91.1168,91.3206,91.0585,91.2235,26652.0
2022-02-15 14:50:00,93.96,94.02,93.86,93.86,70120.0,91.2138,91.2721,91.1168,91.1168,70120.0
2022-02-15 15:00:00,93.86,94.19,93.86,94.07,12900.0,91.1168,91.4371,91.1168,91.3206,12900.0
2022-02-15 15:10:00,94.05,94.07,93.96,94.03,23840.0,91.3012,91.3206,91.2138,91.2818,23840.0
2022-02-15 15:20:00,94.01,94.09,93.91,94.08,19200.0,91.2624,91.34,91.1653,91.3303,19200.0
2022-02-15 15:30:00,94.08,94.08,93.81,93.85,33984.0,91.3303,91.3303,91.0682,91.1071,33984.0
2022-02-15 15:40:00,93.85,94.13,93.82,93.99,35548.0,91.1071,91.3789,91.0779,91.243,35548.0
2022-02-15 15:50:00,94.04,94.56,94.04,94.49,192232.0,91.2915,91.7963,91.2915,91.7284,192232.0
2022-02-16 09:30:00,94.33,94.5,93.7,93.7,14708.0,91.573,91.7381,90.9614,90.9614,14708.0
2022-02-16 09:40:00,93.86,93.88,93.56,93.56,4000.0,91.1168,91.1362,90.8255,90.8255,4000.0
2022-02-16 09:50:00,93.45,93.45,93.22,93.22,9256.0,90.7187,90.7187,90.4955,90.4955,9256.0
2022-02-16 10:00:00,93.18,93.37,93.11,93.32,24108.0,90.4566,90.6411,90.3887,90.5925,24108.0
2022-02-16 10:10:00,93.38,93.38,93.16,93.16,7020.0,90.6508,90.6508,90.4372,90.4372,7020.0
2022-02-16 10:20:00,93.29,93.64,93.29,93.64,15848.0,90.5634,90.9032,90.5634,90.9032,15848.0
2022-02-16 10:30:00,93.61,93.81,93.61,93.74,24036.0,90.8741,91.0682,90.8741,91.0003,24036.0
2022-02-16 10:40:00,93.74,93.74,93.56,93.69,24760.0,91.0003,91.0003,90.8255,90.9517,24760.0
2022-02-16 10:50:00,93.63,93.75,93.6,93.75,10652.0,90.8935,91.01,90.8644,91.01,10652.0
2022-02-16 11:00:00,93.75,93.88,93.64,93.87,9600.0,91.01,91.1362,90.9032,91.1265,9600.0
2022-02-16 11:10:00,93.89,93.91,93.73,93.73,16000.0,91.1459,91.1653,90.9906,90.9906,16000.0
2022-02-16 11:20:00,93.62,93.95,93.62,93.94,9572.0,90.8838,91.2041,90.8838,91.1944,9572.0
2022-02-16 11:30:00,93.94,93.95,93.7,93.81,8400.0,91.1944,91.2041,90.9614,91.0682,8400.0
2022-02-16 11:40:00,93.81,93.81,93.74,93.79,5600.0,91.0682,91.0682,91.0003,91.0488,5600.0
2022-02-16 11:50:00,93.79,93.83,93.72,93.76,10792.0,91.0488,91.0876,90.9809,91.0197,10792.0
2022-02-16 12:00:00,93.81,93.86,93.76,93.76,5600.0,91.0682,91.1168,91.0197,91.0197,5600.0
2022-02-16 12:10:00,93.76,93.92,93.76,93.9,10800.0,91.0197,91.175,91.0197,91.1556,10800.0
2022-02-16 12:20:00,93.89,93.99,93.81,93.87,46624.0,91.1459,91.243,91.0682,91.1265,46624.0
2022-02-16 12:30:00,93.8,93.8,93.6,93.79,12776.0,91.0585,91.0585,90.8644,91.0488,12776.0
2022-02-16 12:40:00,93.76,93.9,93.76,93.9,20880.0,91.0197,91.1556,91.0197,91.1556,20880.0
2022-02-16 12:50:00,93.93,94.02,93.9,93.93,10400.0,91.1847,91.2721,91.1556,91.1847,10400.0
2022-02-16 13:00:00,93.95,94.01,93.87,93.99,16000.0,91.2041,91.2624,91.1265,91.243,16000.0
2022-02-16 13:10:00,94.0,94.08,93.96,94.06,10580.0,91.2527,91.3303,91.2138,91.3109,10580.0
2022-02-16 13:20:00,94.07,94.13,94.04,94.08,10508.0,91.3206,91.3789,91.2915,91.3303,10508.0
2022-02-16 13:30:00,94.08,94.08,94.0,94.0,17920.0,91.3303,91.3303,91.2527,91.2527,17920.0
2022-02-16 13:40:00,93.91,93.96,93.88,93.96,11472.0,91.1653,91.2138,91.1362,91.2138,11472.0
2022-02-16 13:50:00,93.96,94.02,93.69,93.76,14128.0,91.2138,91.2721,90.9517,91.0197,14128.0
2022-02-16 14:00:00,93.79,94.08,93.58,94.08,24680.0,91.0488,91.3303,90.8449,91.3303,24680.0
2022-02-16 14:10:00,93.98,94.1,93.85,93.95,145580.0,91.2333,91.3497,91.1071,91.2041,145580.0
2022-02-16 14:20:00,93.95,94.31,93.86,94.28,44848.0,91.2041,91.5536,91.1168,91.5245,44848.0
2022-02-16 14:30:00,94.33,94.59,94.25,94.35,17764.0,91.573,91.8254,91.4954,91.5924,17764.0
2022-02-16 14:40:00,94.35,94.36,94.17,94.24,19468.0,91.5924,91.6022,91.4177,91.4857,19468.0
2022-02-16 14:50:00,94.2,94.42,94.2,94.38,10800.0,91.4468,91.6604,91.4468,91.6216,10800.0
2022-02-16 15:00:00,94.42,94.74,94.4,94.74,17412.0,91.6604,91.971,91.641,91.971,17412.0
2022-02-16 15:10:00,94.68,94.72,94.62,94.72,13440.0,91.9128,91.9516,91.8546,91.9516,13440.0
2022-02-16 15:20:00,94.77,94.83,94.72,94.83,16800.0,92.0002,92.0584,91.9516,92.0584,16800.0
2022-02-16 15:30:00,94.79,94.83,94.7,94.81,23200.0,92.0196,92.0584,91.9322,92.039,23200.0
2022-02-16 15:40:00,94.81,94.89,94.73,94.85,32888.0,92.039,92.1167,91.9613,92.0778,32888.0
2022-02-16 15:50:00,94.9,94.92,94.63,94.68,88816.0,92.1264,92.1458,91.8643,91.9128,88816.0
2022-02-17 09:30:00,94.09,94.39,93.75,94.36,19316.0,91.34,91.6313,91.01,91.6022,19316.0
2022-02-17 09:40:00,94.18,94.19,93.52,93.7,9772.0,91.4274,91.4371,90.7867,90.9614,9772.0
2022-02-17 09:50:00,93.7,93.71,93.05,93.06,20000.0,90.9614,90.9711,90.3304,90.3401,20000.0
2022-02-17 10:00:00,92.93,93.15,92.89,93.03,53824.0,90.2139,90.4275,90.1751,90.311,53824.0
2022-02-17 10:10:00,93.1,93.4,93.0,93.04,30000.0,90.379,90.6702,90.2819,90.3207,30000.0
2022-02-17 10:20:00,93.08,93.11,92.84,92.89,24476.0,90.3596,90.3887,90.1266,90.1751,24476.0
2022-02-17 10:30:00,92.85,92.98,92.75,92.97,42044.0,90.1363,90.2625,90.0392,90.2528,42044.0
2022-02-17 10:40:00,92.98,93.0,92.71,92.77,37200.0,90.2625,90.2819,90.0004,90.0586,37200.0
2022-02-17 10:50:00,92.66,92.85,92.64,92.75,38524.0,89.9518,90.1363,89.9324,90.0392,38524.0
2022-02-17 11:00:00,92.69,92.84,92.5,92.6,22604.0,89.981,90.1266,89.7965,89.8936,22604.0
2022-02-17 11:10:00,92.56,92.83,92.56,92.64,16424.0,89.8548,90.1169,89.8548,89.9324,16424.0
2022-02-17 11:20:00,92.7,92.85,92.62,92.78,16600.0,89.9907,90.1363,89.913,90.0683,16600.0
2022-02-17 11:30:00,92.8,93.02,92.79,92.93,15952.0,90.0877,90.3013,90.078,90.2139,15952.0
2022-02-17 11:40:00,93.02,93.35,93.02,93.35,4000.0,90.3013,90.6217,90.3013,90.6217,4000.0
2022-02-17 11:50:00,93.44,93.48,93.37,93.43,24740.0,90.709,90.7479,90.6411,90.6993,24740.0
2022-02-17 12:00:00,93.44,93.7,93.38,93.56,12084.0,90.709,90.9614,90.6508,90.8255,12084.0
2022-02-17 12:10:00,93.55,93.58,93.38,93.52,18416.0,90.8158,90.8449,90.6508,90.7867,18416.0
2022-02-17 12:20:00,93.52,93.61,93.49,93.54,20072.0,90.7867,90.8741,90.7576,90.8061,20072.0
2022-02-17 12:30:00,93.49,93.59,93.44,93.49,32528.0,90.7576,90.8547,90.709,90.7576,32528.0
2022-02-17 12:40:00,93.47,93.64,93.42,93.54,6400.0,90.7382,90.9032,90.6896,90.8061,6400.0
2022-02-17 12:50:00,93.59,93.6,93.48,93.48,6764.0,90.8547,90.8644,90.7479,90.7479,6764.0
2022-02-17 13:00:00,93.5,93.55,93.41,93.52,11200.0,90.7673,90.8158,90.6799,90.7867,11200.0
2022-02-17 13:10:00,93.42,93.51,93.38,93.51,8336.0,90.6896,90.777,90.6508,90.777,8336.0
2022-02-17 13:20:00,93.44,93.56,93.44,93.51,9600.0,90.709,90.8255,90.709,90.777,9600.0
2022-02-17 13:30:00,93.54,93.58,93.47,93.47,13668.0,90.8061,90.8449,90.7382,90.7382,13668.0
2022-02-17 13:40:00,93.47,93.47,93.39,93.46,10340.0,90.7382,90.7382,90.6605,90.7285,10340.0
2022-02-17 13:50:00,93.45,93.57,93.4,93.42,18500.0,90.7187,90.8352,90.6702,90.6896,18500.0
2022-02-17 14:00:00,93.46,93.46,93.36,93.44,12800.0,90.7285,90.7285,90.6314,90.709,12800.0
2022-02-17 14:10:00,93.42,93.42,93.34,93.4,14428.0,90.6896,90.6896,90.612,90.6702,14428.0
2022-02-17 14:20:00,93.35,93.35,93.24,93.28,12800.0,90.6217,90.6217,90.5149,90.5537,12800.0
2022-02-17 14:30:00,93.24,93.28,93.14,93.19,24988.0,90.5149,90.5537,90.4178,90.4663,24988.0
2022-02-17 14:40:00,93.18,93.29,93.09,93.29,26000.0,90.4566,90.5634,90.3693,90.5634,26000.0
2022-02-17 14:50:00,93.24,93.24,92.98,92.98,17688.0,90.5149,90.5149,90.2625,90.2625,17688.0
2022-02-17 15:00:00,93.0,93.09,92.88,92.95,45372.0,90.2819,90.3693,90.1654,90.2334,45372.0
2022-02-17 15:10:00,92.87,92.91,92.69,92.79,18104.0,90.1557,90.1945,89.981,90.078,18104.0
2022-02-17 15:20:00,92.86,92.96,92.83,92.86,19600.0,90.146,90.2431,90.1169,90.146,19600.0
2022-02-17 15:30:00,92.87,93.08,92.7,93.05,26192.0,90.1557,90.3596,89.9907,90.3304,26192.0
2022-02-17 15:40:00,92.92,93.07,92.86,92.86,28800.0,90.2042,90.3499,90.146,90.146,28800.0
2022-02-17 15:50:00,92.93,93.0,92.53,92.61,241772.0,90.2139,90.2819,89.8256,89.9033,241772.0
2022-02-18 09:30:00,92.52,92.84,92.34,92.84,95388.0,89.8159,90.1266,89.6412,90.1266,95388.0
2022-02-18 09:40:00,92.84,93.21,92.61,93.18,10400.0,90.1266,90.4858,89.9033,90.4566,10400.0
2022-02-18 09:50:00,93.13,93.42,93.06,93.42,16308.0,90.4081,90.6896,90.3401,90.6896,16308.0
2022-02-18 10:00:00,93.41,93.48,93.14,93.16,11692.0,90.6799,90.7479,90.4178,90.4372,11692.0
2022-02-18 10:10:00,93.19,93.3,93.0,93.1,15280.0,90.4663,90.5731,90.2819,90.379,15280.0
2022-02-18 10:20:00,93.04,93.1,92.92,93.06,7200.0,90.3207,90.379,90.2042,90.3401,7200.0
2022-02-18 10:30:00,93.02,93.02,92.88,92.88,3600.0,90.3013,90.3013,90.1654,90.1654,3600.0
2022-02-18 10:40:00,92.88,93.07,92.85,92.92,23712.0,90.1654,90.3499,90.1363,90.2042,23712.0
2022-02-18 10:50:00,92.94,93.05,92.76,92.76,14108.0,90.2237,90.3304,90.0489,90.0489,14108.0
2022-02-18 11:00:00,92.65,92.65,92.26,92.56,19200.0,89.9421,89.9421,89.5635,89.8548,19200.0
2022-02-18 11:10:00,92.62,92.75,92.48,92.71,14044.0,89.913,90.0392,89.7771,90.0004,14044.0
2022-02-18 11:20:00,92.75,92.8,92.69,92.7,10656.0,90.0392,90.0877,89.981,89.9907,10656.0
2022-02-18 11:30:00,92.68,92.95,92.68,92.93,14144.0,89.9713,90.2334,89.9713,90.2139,14144.0
2022-02-18 11:40:00,92.89,92.95,92.74,92.74,8980.0,90.1751,90.2334,90.0295,90.0295,8980.0
2022-02-18 11:50:00,92.68,92.71,92.5,92.54,11600.0,89.9713,90.0004,89.7965,89.8353,11600.0
2022-02-18 12:00:00,92.53,92.66,92.45,92.61,11936.0,89.8256,89.9518,89.748,89.9033,11936.0
2022-02-18 12:10:00,92.58,92.88,92.24,92.75,132952.0,89.8742,90.1654,89.5441,90.0392,132952.0
2022-02-18 12:20:00,92.74,92.74,92.54,92.58,13828.0,90.0295,90.0295,89.8353,89.8742,13828.0
2022-02-18 12:30:00,92.58,92.6,92.35,92.48,37672.0,89.8742,89.8936,89.6509,89.7771,37672.0
2022-02-18 12:40:00,92.5,92.64,92.5,92.54,18400.0,89.7965,89.9324,89.7965,89.8353,18400.0
2022-02-18 12:50:00,92.51,92.65,92.48,92.48,31400.0,89.8062,89.9421,89.7771,89.7771,31400.0
2022-02-18 13:00:00,92.52,92.67,92.46,92.63,23084.0,89.8159,89.9615,89.7577,89.9227,23084.0
2022-02-18 13:10:00,92.67,92.78,92.67,92.69,12064.0,89.9615,90.0683,89.9615,89.981,12064.0
2022-02-18 13:20:00,92.8,92.94,92.71,92.72,20348.0,90.0877,90.2237,90.0004,90.0101,20348.0
2022-02-18 13:30:00,92.64,92.96,92.64,92.96,14772.0,89.9324,90.2431,89.9324,90.2431,14772.0
2022-02-18 13:40:00,92.95,92.98,92.84,92.91,24104.0,90.2334,90.2625,90.1266,90.1945,24104.0
2022-02-18 13:50:00,92.9,93.1,92.9,93.07,13640.0,90.1848,90.379,90.1848,90.3499,13640.0
2022-02-18 14:00:00,93.03,93.22,93.0,93.08,22844.0,90.311,90.4955,90.2819,90.3596,22844.0
2022-02-18 14:10:00,93.05,93.33,93.01,93.32,24476.0,90.3304,90.6023,90.2916,90.5925,24476.0
2022-02-18 14:20:00,93.33,93.47,93.29,93.43,15308.0,90.6023,90.7382,90.5634,90.6993,15308.0
2022-02-18 14:30:00,93.42,93.62,93.33,93.33,25840.0,90.6896,90.8838,90.6023,90.6023,25840.0
2022-02-18 14:40:00,93.32,93.35,93.14,93.14,22280.0,90.5925,90.6217,90.4178,90.4178,22280.0
2022-02-18 14:50:00,93.15,93.48,93.14,93.44,20840.0,90.4275,90.7479,90.4178,90.709,20840.0
2022-02-18 15:00:00,93.48,93.53,93.26,93.27,33996.0,90.7479,90.7964,90.5343,90.544,33996.0
2022-02-18 15:10:00,93.4,93.51,93.0,93.09,37600.0,90.6702,90.777,90.2819,90.3693,37600.0
2022-02-18 15:20:00,93.09,93.14,92.9,93.07,30132.0,90.3693,90.4178,90.1848,90.3499,30132.0
2022-02-18 15:30:00,92.94,92.95,92.72,92.84,33608.0,90.2237,90.2334,90.0101,90.1266,33608.0
2022-02-18 15:40:00,92.87,93.33,92.79,93.08,45384.0,90.1557,90.6023,90.078,90.3596,45384.0
2022-02-18 15:50:00,93.13,93.26,92.84,93.0,202452.0,90.4081,90.5343,90.1266,90.2819,202452.0
2022-02-22 09:30:00,93.14,93.14,92.21,92.63,52108.0,90.4178,90.4178,89.515,89.9227,52108.0
2022-02-22 09:40:00,92.63,93.58,92.63,93.45,18448.0,89.9227,90.8449,89.9227,90.7187,18448.0
2022-02-22 09:50:00,93.45,93.98,93.39,93.5,16960.0,90.7187,91.2333,90.6605,90.7673,16960.0
2022-02-22 10:00:00,93.5,93.8,93.46,93.72,24320.0,90.7673,91.0585,90.7285,90.9809,24320.0
2022-02-22 10:10:00,93.64,93.77,93.5,93.6,13600.0,90.9032,91.0294,90.7673,90.8644,13600.0
2022-02-22 10:20:00,93.57,93.92,93.47,93.91,39400.0,90.8352,91.175,90.7382,91.1653,39400.0
2022-02-22 10:30:00,93.94,93.94,93.45,93.45,25676.0,91.1944,91.1944,90.7187,90.7187,25676.0
2022-02-22 10:40:00,93.43,93.43,93.04,93.25,25220.0,90.6993,90.6993,90.3207,90.5246,25220.0
2022-02-22 10:50:00,93.13,93.2,92.96,93.0,21600.0,90.4081,90.4761,90.2431,90.2819,21600.0
2022-02-22 11:00:00,93.07,93.16,92.96,92.97,25600.0,90.3499,90.4372,90.2431,90.2528,25600.0
2022-02-22 11:10:00,92.94,93.05,92.9,93.03,20916.0,90.2237,90.3304,90.1848,90.311,20916.0
2022-02-22 11:20:00,92.94,93.5,92.94,93.23,76404.0,90.2237,90.7673,90.2237,90.5052,76404.0
2022-02-22 11:30:00,93.2,93.26,92.85,93.1,17468.0,90.4761,90.5343,90.1363,90.379,17468.0
2022-02-22 11:40:00,93.08,93.33,93.02,93.28,9228.0,90.3596,90.6023,90.3013,90.5537,9228.0
2022-02-22 11:50:00,93.26,93.33,92.93,93.12,17564.0,90.5343,90.6023,90.2139,90.3984,17564.0
2022-02-22 12:00:00,93.06,93.29,93.06,93.29,11200.0,90.3401,90.5634,90.3401,90.5634,11200.0
2022-02-22 12:10:00,93.23,93.27,93.03,93.09,21312.0,90.5052,90.544,90.311,90.3693,21312.0
2022-02-22 12:20:00,93.13,93.23,93.12,93.12,12800.0,90.4081,90.5052,90.3984,90.3984,12800.0
2022-02-22 12:30:00,93.05,93.07,92.81,92.87,16480.0,90.3304,90.3499,90.0975,90.1557,16480.0
2022-02-22 12:40:00,92.87,92.88,92.61,92.64,22292.0,90.1557,90.1654,89.9033,89.9324,22292.0
2022-02-22 12:50:00,92.67,92.7,92.5,92.6,23988.0,89.9615,89.9907,89.7965,89.8936,23988.0
2022-02-22 13:00:00,92.6,92.82,92.55,92.65,15260.0,89.8936,90.1072,89.8451,89.9421,15260.0
2022-02-22 13:10:00,92.67,92.73,92.35,92.38,26824.0,89.9615,90.0198,89.6509,89.68,26824.0
2022-02-22 13:20:00,92.44,92.59,92.39,92.53,32560.0,89.7383,89.8839,89.6897,89.8256,32560.0
2022-02-22 13:30:00,92.5,92.64,92.46,92.55,53908.0,89.7965,89.9324,89.7577,89.8451,53908.0
2022-02-22 13:40:00,92.58,92.67,92.2,92.25,31704.0,89.8742,89.9615,89.5053,89.5538,31704.0
2022-02-22 13:50:00,92.25,92.29,92.14,92.25,15536.0,89.5538,89.5926,89.447,89.5538,15536.0
2022-02-22 14:00:00,92.25,92.32,92.03,92.06,22232.0,89.5538,89.6218,89.3402,89.3694,22232.0
2022-02-22 14:10:00,92.07,92.32,91.98,92.32,29280.0,89.3791,89.6218,89.2917,89.6218,29280.0
2022-02-22 14:20:00,92.39,92.62,92.14,92.28,23472.0,89.6897,89.913,89.447,89.5829,23472.0
2022-02-22 14:30:00,92.41,92.69,92.39,92.59,33900.0,89.7091,89.981,89.6897,89.8839,33900.0
2022-02-22 14:40:00,92.59,92.83,92.26,92.75,33456.0,89.8839,90.1169,89.5635,90.0392,33456.0
2022-02-22 14:50:00,92.8,93.29,92.64,93.19,36984.0,90.0877,90.5634,89.9324,90.4663,36984.0
2022-02-22 15:00:00,93.19,93.41,93.07,93.28,29660.0,90.4663,90.6799,90.3499,90.5537,29660.0
2022-02-22 15:10:00,93.3,93.51,93.2,93.27,28336.0,90.5731,90.777,90.4761,90.544,28336.0
2022-02-22 15:20:00,93.2,93.36,92.98,93.27,21500.0,90.4761,90.6314,90.2625,90.544,21500.0
2022-02-22 15:30:00,93.22,93.3,93.09,93.2,29664.0,90.4955,90.5731,90.3693,90.4761,29664.0
2022-02-22 15:40:00,93.27,93.28,92.77,92.81,33040.0,90.544,90.5537,90.0586,90.0975,33040.0
2022-02-22 15:50:00,92.6,92.7,92.42,92.5,172448.0,89.8936,89.9907,89.7189,89.7965,172448.0
2022-02-23 09:30:00,92.94,93.96,92.48,92.7,24564.0,90.2237,91.2138,89.7771,89.9907,24564.0
2022-02-23 09:40:00,92.49,92.89,92.49,92.78,21788.0,89.7868,90.1751,89.7868,90.0683,21788.0
2022-02-23 09:50:00,92.63,92.63,92.11,92.5,20732.0,89.9227,89.9227,89.4179,89.7965,20732.0
2022-02-23 10:00:00,92.5,92.53,92.11,92.25,36980.0,89.7965,89.8256,89.4179,89.5538,36980.0
2022-02-23 10:10:00,92.16,92.28,92.07,92.14,31544.0,89.4664,89.5829,89.3791,89.447,31544.0
2022-02-23 10:20:00,92.15,92.4,91.92,91.92,27992.0,89.4567,89.6994,89.2335,89.2335,27992.0
2022-02-23 10:30:00,91.95,92.02,91.83,91.84,20804.0,89.2626,89.3305,89.1461,89.1558,20804.0
2022-02-23 10:40:00,91.76,91.93,91.69,91.86,16400.0,89.0781,89.2432,89.0102,89.1752,16400.0
2022-02-23 10:50:00,91.81,91.88,91.64,91.77,13600.0,89.1267,89.1946,88.9616,89.0878,13600.0
2022-02-23 11:00:00,91.75,91.86,91.59,91.62,15600.0,89.0684,89.1752,88.9131,88.9422,15600.0
2022-02-23 11:10:00,91.56,91.73,91.51,91.61,13600.0,88.884,89.049,88.8354,88.9325,13600.0
2022-02-23 11:20:00,91.62,91.75,91.61,91.64,16996.0,88.9422,89.0684,88.9325,88.9616,16996.0
2022-02-23 11:30:00,91.61,91.83,91.57,91.83,17380.0,88.9325,89.1461,88.8937,89.1461,17380.0
2022-02-23 11:40:00,91.78,91.81,91.73,91.8,9200.0,89.0976,89.1267,89.049,89.117,9200.0
2022-02-23 11:50:00,91.8,91.94,91.73,91.94,8308.0,89.117,89.2529,89.049,89.2529,8308.0
2022-02-23 12:00:00,91.84,92.24,91.81,92.2,26876.0,89.1558,89.5441,89.1267,89.5053,26876.0
2022-02-23 12:10:00,92.28,92.48,92.14,92.48,15528.0,89.5829,89.7771,89.447,89.7771,15528.0
2022-02-23 12:20:00,92.51,92.62,92.45,92.62,11600.0,89.8062,89.913,89.748,89.913,11600.0
2022-02-23 12:30:00,92.7,92.76,92.59,92.59,21884.0,89.9907,90.0489,89.8839,89.8839,21884.0
2022-02-23 12:40:00,92.58,92.63,92.51,92.51,8440.0,89.8742,89.9227,89.8062,89.8062,8440.0
2022-02-23 12:50:00,92.51,92.52,92.36,92.36,14872.0,89.8062,89.8159,89.6606,89.6606,14872.0
2022-02-23 13:00:00,92.35,92.41,92.13,92.13,57532.0,89.6509,89.7091,89.4373,89.4373,57532.0
2022-02-23 13:10:00,92.13,92.13,91.84,92.01,28200.0,89.4373,89.4373,89.1558,89.3208,28200.0
2022-02-23 13:20:00,92.01,92.09,91.92,91.92,29228.0,89.3208,89.3985,89.2335,89.2335,29228.0
2022-02-23 13:30:00,91.92,92.04,91.78,92.04,11480.0,89.2335,89.35,89.0976,89.35,11480.0
2022-02-23 13:40:00,92.04,92.07,91.83,92.06,33728.0,89.35,89.3791,89.1461,89.3694,33728.0
2022-02-23 13:50:00,92.03,92.08,91.83,91.98,23856.0,89.3402,89.3888,89.1461,89.2917,23856.0
2022-02-23 14:00:00,91.98,91.98,91.75,91.85,33644.0,89.2917,89.2917,89.0684,89.1655,33644.0
2022-02-23 14:10:00,91.86,91.91,91.74,91.83,24080.0,89.1752,89.2238,89.0587,89.1461,24080.0
2022-02-23 14:20:00,91.83,91.83,91.47,91.47,21540.0,89.1461,89.1461,88.7966,88.7966,21540.0
2022-02-23 14:30:00,91.47,91.61,91.44,91.52,29084.0,88.7966,88.9325,88.7675,88.8452,29084.0
2022-02-23 14:40:00,91.52,91.6,91.33,91.48,16532.0,88.8452,88.9228,88.6607,88.8063,16532.0
2022-02-23 14:50:00,91.48,91.62,91.41,91.56,15564.0,88.8063,88.9422,88.7384,88.884,15564.0
2022-02-23 15:00:00,91.56,91.56,91.17,91.17,26576.0,88.884,88.884,88.5054,88.5054,26576.0
2022-02-23 15:10:00,91.23,91.34,91.08,91.19,31304.0,88.5636,88.6704,88.418,88.5248,31304.0
2022-02-23 15:20:00,91.26,91.5,91.16,91.5,30400.0,88.5928,88.8257,88.4957,88.8257,30400.0
2022-02-23 15:30:00,91.46,91.47,91.27,91.27,41220.0,88.7869,88.7966,88.6025,88.6025,41220.0
2022-02-23 15:40:00,91.27,91.28,91.01,91.01,70468.0,88.6025,88.6122,88.3501,88.3501,70468.0
2022-02-23 15:50:00,90.96,91.17,90.87,90.98,165924.0,88.3015,88.5054,88.2142,88.3209,165924.0
2022-02-24 09:30:00,89.5,90.05,89.15,90.05,73340.0,86.8842,87.4181,86.5444,87.4181,73340.0
2022-02-24 09:40:00,89.95,90.03,89.44,90.03,46368.0,87.321,87.3987,86.8259,87.3987,46368.0
2022-02-24 09:50:00,90.16,90.16,89.77,90.1,43060.0,87.5249,87.5249,87.1463,87.4667,43060.0
2022-02-24 10:00:00,90.16,90.32,89.74,89.99,43012.0,87.5249,87.6802,87.1172,87.3599,43012.0
2022-02-24 10:10:00,90.04,90.66,89.99,90.59,40068.0,87.4084,88.0103,87.3599,87.9423,40068.0
2022-02-24 10:20:00,90.63,90.84,90.04,90.29,41884.0,87.9812,88.185,87.4084,87.6511,41884.0
2022-02-24 10:30:00,90.26,90.49,90.08,90.23,22000.0,87.622,87.8453,87.4472,87.5929,22000.0
2022-02-24 10:40:00,90.35,90.7,90.19,90.66,18312.0,87.7094,88.0491,87.554,88.0103,18312.0
2022-02-24 10:50:00,90.61,90.97,90.45,90.71,21960.0,87.9618,88.3112,87.8064,88.0588,21960.0
2022-02-24 11:00:00,90.72,91.36,90.56,91.36,66228.0,88.0685,88.6898,87.9132,88.6898,66228.0
2022-02-24 11:10:00,91.33,91.43,91.12,91.32,27952.0,88.6607,88.7578,88.4568,88.651,27952.0
2022-02-24 11:20:00,91.32,91.32,90.84,90.86,21616.0,88.651,88.651,88.185,88.2044,21616.0
2022-02-24 11:30:00,91.05,91.06,90.77,91.01,17220.0,88.3889,88.3986,88.1171,88.3501,17220.0
2022-02-24 11:40:00,91.02,91.02,90.52,90.83,29844.0,88.3598,88.3598,87.8744,88.1753,29844.0
2022-02-24 11:50:00,91.02,91.49,91.02,91.48,17372.0,88.3598,88.816,88.3598,88.8063,17372.0
2022-02-24 12:00:00,91.49,91.54,91.13,91.13,13600.0,88.816,88.8646,88.4666,88.4666,13600.0
2022-02-24 12:10:00,91.11,91.29,90.85,91.08,22984.0,88.4471,88.6219,88.1947,88.418,22984.0
2022-02-24 12:20:00,91.08,91.12,90.82,91.06,22888.0,88.418,88.4568,88.1656,88.3986,22888.0
2022-02-24 12:30:00,91.13,91.4,90.96,91.4,22144.0,88.4666,88.7287,88.3015,88.7287,22144.0
2022-02-24 12:40:00,91.41,91.62,91.33,91.33,30580.0,88.7384,88.9422,88.6607,88.6607,30580.0
2022-02-24 12:50:00,91.14,91.2,90.51,90.58,59700.0,88.4763,88.5345,87.8647,87.9326,59700.0
2022-02-24 13:00:00,90.53,91.05,90.53,91.05,32636.0,87.8841,88.3889,87.8841,88.3889,32636.0
2022-02-24 13:10:00,91.04,91.36,90.91,91.29,16816.0,88.3792,88.6898,88.253,88.6219,16816.0
2022-02-24 13:20:00,91.29,91.33,91.05,91.05,20604.0,88.6219,88.6607,88.3889,88.3889,20604.0
2022-02-24 13:30:00,91.05,91.54,91.05,91.51,12840.0,88.3889,88.8646,88.3889,88.8354,12840.0
2022-02-24 13:40:00,91.62,91.97,91.26,91.97,21556.0,88.9422,89.282,88.5928,89.282,21556.0
2022-02-24 13:50:00,92.02,92.02,91.42,91.55,17024.0,89.3305,89.3305,88.7481,88.8743,17024.0
2022-02-24 14:00:00,91.61,91.79,91.34,91.58,17756.0,88.9325,89.1073,88.6704,88.9034,17756.0
2022-02-24 14:10:00,91.52,92.14,91.52,92.14,16300.0,88.8452,89.447,88.8452,89.447,16300.0
2022-02-24 14:20:00,92.16,92.27,92.05,92.22,21904.0,89.4664,89.5732,89.3597,89.5247,21904.0
2022-02-24 14:30:00,92.22,92.71,92.22,92.59,33052.0,89.5247,90.0004,89.5247,89.8839,33052.0
2022-02-24 14:40:00,92.57,92.6,92.43,92.55,15600.0,89.8645,89.8936,89.7286,89.8451,15600.0
2022-02-24 14:50:00,92.52,92.52,92.17,92.36,19264.0,89.8159,89.8159,89.4762,89.6606,19264.0
2022-02-24 15:00:00,92.39,92.81,92.32,92.73,18520.0,89.6897,90.0975,89.6218,90.0198,18520.0
2022-02-24 15:10:00,92.74,92.79,92.61,92.77,21944.0,90.0295,90.078,89.9033,90.0586,21944.0
2022-02-24 15:20:00,92.7,92.81,92.57,92.57,26640.0,89.9907,90.0975,89.8645,89.8645,26640.0
2022-02-24 15:30:00,92.57,93.37,92.56,93.35,25588.0,89.8645,90.6411,89.8548,90.6217,25588.0
2022-02-24 15:40:00,93.34,93.36,93.12,93.17,40216.0,90.612,90.6314,90.3984,90.4469,40216.0
2022-02-24 15:50:00,93.2,93.68,93.13,93.51,166492.0,90.4761,90.942,90.4081,90.777,166492.0
2022-02-25 09:30:00,93.61,94.6,93.47,94.2,48416.0,90.8741,91.8351,90.7382,91.4468,48416.0
2022-02-25 09:40:00,94.23,94.44,93.32,93.53,10388.0,91.4759,91.6798,90.5925,90.7964,10388.0
2022-02-25 09:50:00,93.73,93.73,92.51,92.51,17328.0,90.9906,90.9906,89.8062,89.8062,17328.0
2022-02-25 10:00:00,92.61,92.8,92.18,92.8,16000.0,89.9033,90.0877,89.4859,90.0877,16000.0
2022-02-25 10:10:00,92.83,92.94,92.65,92.82,21416.0,90.1169,90.2237,89.9421,90.1072,21416.0
2022-02-25 10:20:00,92.82,93.24,92.69,93.24,11348.0,90.1072,90.5149,89.981,90.5149,11348.0
2022-02-25 10:30:00,93.24,93.43,93.22,93.28,8400.0,90.5149,90.6993,90.4955,90.5537,8400.0
2022-02-25 10:40:00,93.59,93.83,93.55,93.69,6800.0,90.8547,91.0876,90.8158,90.9517,6800.0
2022-02-25 10:50:00,93.64,93.78,93.63,93.63,4744.0,90.9032,91.0391,90.8935,90.8935,4744.0
2022-02-25 11:00:00,93.7,93.89,93.69,93.89,7044.0,90.9614,91.1459,90.9517,91.1459,7044.0
2022-02-25 11:10:00,93.81,93.97,93.74,93.82,15524.0,91.0682,91.2235,91.0003,91.0779,15524.0
2022-02-25 11:20:00,94.02,94.14,93.92,94.02,6196.0,91.2721,91.3886,91.175,91.2721,6196.0
2022-02-25 11:30:00,93.96,93.98,93.79,93.79,8800.0,91.2138,91.2333,91.0488,91.0488,8800.0
2022-02-25 11:40:00,93.78,93.86,93.69,93.86,6140.0,91.0391,91.1168,90.9517,91.1168,6140.0
2022-02-25 11:50:00,93.88,94.02,93.81,93.99,7592.0,91.1362,91.2721,91.0682,91.243,7592.0
2022-02-25 12:00:00,93.96,93.99,93.7,93.7,15856.0,91.2138,91.243,90.9614,90.9614,15856.0
2022-02-25 12:10:00,93.76,93.77,93.58,93.66,7192.0,91.0197,91.0294,90.8449,90.9226,7192.0
2022-02-25 12:20:00,93.65,93.75,93.58,93.74,8332.0,90.9129,91.01,90.8449,91.0003,8332.0
2022-02-25 12:30:00,93.76,93.98,93.73,93.87,16804.0,91.0197,91.2333,90.9906,91.1265,16804.0
2022-02-25 12:40:00,93.95,93.95,93.72,93.72,14272.0,91.2041,91.2041,90.9809,90.9809,14272.0
2022-02-25 12:50:00,93.75,93.75,93.33,93.63,9200.0,91.01,91.01,90.6023,90.8935,9200.0
2022-02-25 13:00:00,93.79,93.79,93.52,93.54,10800.0,91.0488,91.0488,90.7867,90.8061,10800.0
2022-02-25 13:10:00,93.52,93.7,93.42,93.7,12232.0,90.7867,90.9614,90.6896,90.9614,12232.0
2022-02-25 13:20:00,93.61,93.64,93.52,93.61,8400.0,90.8741,90.9032,90.7867,90.8741,8400.0
2022-02-25 13:30:00,93.65,93.83,93.61,93.69,11400.0,90.9129,91.0876,90.8741,90.9517,11400.0
2022-02-25 13:40:00,93.75,94.08,93.75,94.06,8476.0,91.01,91.3303,91.01,91.3109,8476.0
2022-02-25 13:50:00,94.15,94.15,93.82,93.94,14400.0,91.3983,91.3983,91.0779,91.1944,14400.0
2022-02-25 14:00:00,93.83,94.0,93.79,93.9,5600.0,91.0876,91.2527,91.0488,91.1556,5600.0
2022-02-25 14:10:00,93.79,93.83,93.71,93.75,10800.0,91.0488,91.0876,90.9711,91.01,10800.0
2022-02-25 14:20:00,93.76,94.1,93.76,94.02,11264.0,91.0197,91.3497,91.0197,91.2721,11264.0
2022-02-25 14:30:00,94.1,94.1,93.75,93.82,15236.0,91.3497,91.3497,91.01,91.0779,15236.0
2022-02-25 14:40:00,93.89,93.94,93.74,93.78,12364.0,91.1459,91.1944,91.0003,91.0391,12364.0
2022-02-25 14:50:00,93.77,93.78,93.49,93.76,11668.0,91.0294,91.0391,90.7576,91.0197,11668.0
2022-02-25 15:00:00,93.68,93.72,93.59,93.66,10800.0,90.942,90.9809,90.8547,90.9226,10800.0
2022-02-25 15:10:00,93.73,93.98,93.57,93.95,13048.0,90.9906,91.2333,90.8352,91.2041,13048.0
2022-02-25 15:20:00,94.06,94.14,93.95,94.09,17800.0,91.3109,91.3886,91.2041,91.34,17800.0
2022-02-25 15:30:00,94.18,94.18,93.73,93.86,16000.0,91.4274,91.4274,90.9906,91.1168,16000.0
2022-02-25 15:40:00,93.88,94.16,93.86,93.97,29200.0,91.1362,91.408,91.1168,91.2235,29200.0
2022-02-25 15:50:00,94.11,94.51,94.11,94.33,122864.0,91.3595,91.7478,91.3595,91.573,122864.0
2022-02-28 09:30:00,93.2,93.64,93.2,93.5,25580.0,90.4761,90.9032,90.4761,90.7673,25580.0
2022-02-28 09:40:00,93.5,93.88,93.23,93.53,15476.0,90.7673,91.1362,90.5052,90.7964,15476.0
2022-02-28 09:50:00,93.69,94.07,93.67,94.03,10000.0,90.9517,91.3206,90.9323,91.2818,10000.0
2022-02-28 10:00:00,93.98,94.1,93.25,93.25,7712.0,91.2333,91.3497,90.5246,90.5246,7712.0
2022-02-28 10:10:00,93.32,93.32,92.88,92.89,3200.0,90.5925,90.5925,90.1654,90.1751,3200.0
2022-02-28 10:20:00,92.87,93.04,92.77,92.94,4228.0,90.1557,90.3207,90.0586,90.2237,4228.0
2022-02-28 10:30:00,92.96,93.36,92.96,93.36,8752.0,90.2431,90.6314,90.2431,90.6314,8752.0
2022-02-28 10:40:00,93.45,93.67,93.45,93.65,5728.0,90.7187,90.9323,90.7187,90.9129,5728.0
2022-02-28 10:50:00,93.41,93.54,93.41,93.51,3600.0,90.6799,90.8061,90.6799,90.777,3600.0
2022-02-28 11:00:00,93.67,93.8,93.58,93.61,6316.0,90.9323,91.0585,90.8449,90.8741,6316.0
2022-02-28 11:10:00,93.64,93.7,93.54,93.54,4040.0,90.9032,90.9614,90.8061,90.8061,4040.0
2022-02-28 11:20:00,93.76,93.86,93.76,93.86,5396.0,91.0197,91.1168,91.0197,91.1168,5396.0
2022-02-28 11:30:00,94.12,94.13,93.94,93.94,10344.0,91.3692,91.3789,91.1944,91.1944,10344.0
2022-02-28 11:40:00,93.94,93.95,93.54,93.54,5404.0,91.1944,91.2041,90.8061,90.8061,5404.0
2022-02-28 11:50:00,93.66,93.72,93.49,93.65,7680.0,90.9226,90.9809,90.7576,90.9129,7680.0
2022-02-28 12:00:00,93.7,93.86,93.39,93.42,7384.0,90.9614,91.1168,90.6605,90.6896,7384.0
2022-02-28 12:10:00,93.27,93.33,93.08,93.14,3548.0,90.544,90.6023,90.3596,90.4178,3548.0
2022-02-28 12:20:00,93.14,93.14,92.98,93.01,2800.0,90.4178,90.4178,90.2625,90.2916,2800.0
2022-02-28 12:30:00,93.06,93.19,93.02,93.13,6000.0,90.3401,90.4663,90.3013,90.4081,6000.0
2022-02-28 12:40:00,93.03,93.06,92.89,92.95,11120.0,90.311,90.3401,90.1751,90.2334,11120.0
2022-02-28 12:50:00,93.0,93.0,92.8,92.89,5600.0,90.2819,90.2819,90.0877,90.1751,5600.0
2022-02-28 13:00:00,92.97,93.32,92.97,93.24,12620.0,90.2528,90.5925,90.2528,90.5149,12620.0
2022-02-28 13:10:00,93.23,93.31,93.0,93.0,16352.0,90.5052,90.5828,90.2819,90.2819,16352.0
2022-02-28 13:20:00,93.0,93.01,92.73,92.97,17284.0,90.2819,90.2916,90.0198,90.2528,17284.0
2022-02-28 13:30:00,93.01,93.01,92.82,92.94,4424.0,90.2916,90.2916,90.1072,90.2237,4424.0
2022-02-28 13:40:00,93.04,93.16,92.93,92.99,24004.0,90.3207,90.4372,90.2139,90.2722,24004.0
2022-02-28 13:50:00,93.16,93.26,93.03,93.08,10816.0,90.4372,90.5343,90.311,90.3596,10816.0
2022-02-28 14:00:00,93.02,93.08,92.47,92.47,14108.0,90.3013,90.3596,89.7674,89.7674,14108.0
2022-02-28 14:10:00,92.45,92.66,92.35,92.66,10000.0,89.748,89.9518,89.6509,89.9518,10000.0
2022-02-28 14:20:00,92.64,92.64,92.45,92.52,15124.0,89.9324,89.9324,89.748,89.8159,15124.0
2022-02-28 14:30:00,92.5,92.77,92.5,92.77,8400.0,89.7965,90.0586,89.7965,90.0586,8400.0
2022-02-28 14:40:00,92.69,93.03,92.67,92.95,4400.0,89.981,90.311,89.9615,90.2334,4400.0
2022-02-28 14:50:00,92.94,93.08,92.92,92.96,7700.0,90.2237,90.3596,90.2042,90.2431,7700.0
2022-02-28 15:00:00,92.94,93.02,92.72,92.91,8080.0,90.2237,90.3013,90.0101,90.1945,8080.0
2022-02-28 15:10:00,92.81,92.9,92.68,92.85,5368.0,90.0975,90.1848,89.9713,90.1363,5368.0
2022-02-28 15:20:00,92.97,93.21,92.96,93.06,13600.0,90.2528,90.4858,90.2431,90.3401,13600.0
2022-02-28 15:30:00,92.98,93.0,92.74,92.76,11200.0,90.2625,90.2819,90.0295,90.0489,11200.0
2022-02-28 15:40:00,92.81,93.41,92.81,93.39,31564.0,90.0975,90.6799,90.0975,90.6605,31564.0
2022-02-28 15:50:00,93.35,93.94,93.15,93.83,159764.0,90.6217,91.1944,90.4275,91.0876,159764.0
2022-03-01 09:30:00,93.75,93.94,93.03,93.94,19712.0,91.01,91.1944,90.311,91.1944,19712.0
2022-03-01 09:40:00,93.92,93.92,93.29,93.58,2000.0,91.175,91.175,90.5634,90.8449,2000.0
2022-03-01 09:50:00,93.71,93.71,93.38,93.44,2468.0,90.9711,90.9711,90.6508,90.709,2468.0
2022-03-01 10:00:00,93.38,93.38,93.25,93.25,1200.0,90.6508,90.6508,90.5246,90.5246,1200.0
2022-03-01 10:10:00,93.07,93.43,93.06,93.25,9600.0,90.3499,90.6993,90.3401,90.5246,9600.0
2022-03-01 10:20:00,93.54,93.54,93.14,93.5,16368.0,90.8061,90.8061,90.4178,90.7673,16368.0
2022-03-01 10:30:00,93.42,93.48,93.28,93.29,10800.0,90.6896,90.7479,90.5537,90.5634,10800.0
2022-03-01 10:40:00,93.14,93.14,92.87,93.03,6320.0,90.4178,90.4178,90.1557,90.311,6320.0
2022-03-01 10:50:00,93.07,93.13,92.69,92.92,24128.0,90.3499,90.4081,89.981,90.2042,24128.0
2022-03-01 11:00:00,92.9,93.4,92.9,93.28,13308.0,90.1848,90.6702,90.1848,90.5537,13308.0
2022-03-01 11:10:00,93.32,93.7,93.32,93.55,5600.0,90.5925,90.9614,90.5925,90.8158,5600.0
2022-03-01 11:20:00,93.55,93.75,93.48,93.48,6780.0,90.8158,91.01,90.7479,90.7479,6780.0
2022-03-01 11:30:00,93.56,93.56,93.17,93.17,8800.0,90.8255,90.8255,90.4469,90.4469,8800.0
2022-03-01 11:40:00,93.23,93.23,92.98,93.13,6512.0,90.5052,90.5052,90.2625,90.4081,6512.0
2022-03-01 11:50:00,93.17,93.17,92.84,92.99,10220.0,90.4469,90.4469,90.1266,90.2722,10220.0
2022-03-01 12:00:00,93.01,93.2,92.96,92.98,8264.0,90.2916,90.4761,90.2431,90.2625,8264.0
2022-03-01 12:10:00,92.82,93.17,92.82,93.17,15216.0,90.1072,90.4469,90.1072,90.4469,15216.0
2022-03-01 12:20:00,93.1,93.18,93.02,93.16,9072.0,90.379,90.4566,90.3013,90.4372,9072.0
2022-03-01 12:30:00,93.11,93.21,93.07,93.13,7600.0,90.3887,90.4858,90.3499,90.4081,7600.0
2022-03-01 12:40:00,93.16,93.33,93.07,93.33,11936.0,90.4372,90.6023,90.3499,90.6023,11936.0
2022-03-01 12:50:00,93.35,93.35,93.15,93.16,16720.0,90.6217,90.6217,90.4275,90.4372,16720.0
2022-03-01 13:00:00,93.11,93.3,93.08,93.16,13892.0,90.3887,90.5731,90.3596,90.4372,13892.0
2022-03-01 13:10:00,93.06,93.06,92.92,92.92,3600.0,90.3401,90.3401,90.2042,90.2042,3600.0
2022-03-01 13:20:00,92.88,92.89,92.54,92.54,6104.0,90.1654,90.1751,89.8353,89.8353,6104.0
2022-03-01 13:30:00,92.66,92.81,92.61,92.8,4400.0,89.9518,90.0975,89.9033,90.0877,4400.0
2022-03-01 13:40:00,92.82,92.89,92.69,92.76,14260.0,90.1072,90.1751,89.981,90.0489,14260.0
2022-03-01 13:50:00,92.77,93.21,92.77,93.08,14400.0,90.0586,90.4858,90.0586,90.3596,14400.0
2022-03-01 14:00:00,93.12,93.12,92.86,92.92,16816.0,90.3984,90.3984,90.146,90.2042,16816.0
2022-03-01 14:10:00,92.83,93.22,92.79,93.21,10008.0,90.1169,90.4955,90.078,90.4858,10008.0
2022-03-01 14:20:00,93.26,93.42,93.25,93.39,10008.0,90.5343,90.6896,90.5246,90.6605,10008.0
2022-03-01 14:30:00,93.37,93.37,93.25,93.34,46272.0,90.6411,90.6411,90.5246,90.612,46272.0
2022-03-01 14:40:00,93.32,93.37,93.07,93.08,70604.0,90.5925,90.6411,90.3499,90.3596,70604.0
2022-03-01 14:50:00,92.98,92.98,92.64,92.79,18400.0,90.2625,90.2625,89.9324,90.078,18400.0
2022-03-01 15:00:00,92.78,93.35,92.75,93.3,49700.0,90.0683,90.6217,90.0392,90.5731,49700.0
2022-03-01 15:10:00,93.33,93.34,93.0,93.04,21320.0,90.6023,90.612,90.2819,90.3207,21320.0
2022-03-01 15:20:00,93.08,93.08,92.99,93.01,16800.0,90.3596,90.3596,90.2722,90.2916,16800.0
2022-03-01 15:30:00,92.82,93.08,92.82,92.96,18040.0,90.1072,90.3596,90.1072,90.2431,18040.0
2022-03-01 15:40:00,92.96,93.05,92.5,92.5,28980.0,90.2431,90.3304,89.7965,89.7965,28980.0
2022-03-01 15:50:00,92.23,93.12,92.19,93.01,129608.0,89.5344,90.3984,89.4956,90.2916,129608.0
2022-03-02 09:30:00,93.29,93.52,93.07,93.17,22116.0,90.5634,90.7867,90.3499,90.4469,22116.0
2022-03-02 09:40:00,93.48,94.1,93.46,94.05,14756.0,90.7479,91.3497,90.7285,91.3012,14756.0
2022-03-02 09:50:00,94.05,94.05,93.59,93.82,27800.0,91.3012,91.3012,90.8547,91.0779,27800.0
2022-03-02 10:00:00,93.88,94.0,93.58,93.64,22656.0,91.1362,91.2527,90.8449,90.9032,22656.0
2022-03-02 10:10:00,93.8,93.99,93.69,93.99,18400.0,91.0585,91.243,90.9517,91.243,18400.0
2022-03-02 10:20:00,94.03,94.86,94.03,94.8,38228.0,91.2818,92.0875,91.2818,92.0293,38228.0
2022-03-02 10:30:00,94.87,95.01,94.23,94.44,34480.0,92.0972,92.2332,91.4759,91.6798,34480.0
2022-03-02 10:40:00,94.48,94.61,94.25,94.56,29200.0,91.7186,91.8448,91.4954,91.7963,29200.0
2022-03-02 10:50:00,94.64,94.64,94.35,94.64,21784.0,91.874,91.874,91.5924,91.874,21784.0
2022-03-02 11:00:00,94.63,95.08,94.42,94.7,14580.0,91.8643,92.3011,91.6604,91.9322,14580.0
2022-03-02 11:10:00,94.69,94.8,94.62,94.64,17200.0,91.9225,92.0293,91.8546,91.874,17200.0
2022-03-02 11:20:00,94.73,94.86,94.61,94.8,24592.0,91.9613,92.0875,91.8448,92.0293,24592.0
2022-03-02 11:30:00,94.78,95.21,94.78,94.95,32520.0,92.0099,92.4273,92.0099,92.1749,32520.0
2022-03-02 11:40:00,94.94,95.02,94.64,94.64,21200.0,92.1652,92.2429,91.874,91.874,21200.0
2022-03-02 11:50:00,94.61,94.81,94.61,94.81,14024.0,91.8448,92.039,91.8448,92.039,14024.0
2022-03-02 12:00:00,94.8,94.99,94.75,94.98,10800.0,92.0293,92.2137,91.9808,92.204,10800.0
2022-03-02 12:10:00,94.96,95.14,94.96,95.07,10904.0,92.1846,92.3594,92.1846,92.2914,10904.0
2022-03-02 12:20:00,95.03,95.12,94.97,95.1,20456.0,92.2526,92.3399,92.1943,92.3205,20456.0
2022-03-02 12:30:00,95.14,95.28,95.1,95.22,10116.0,92.3594,92.4953,92.3205,92.437,10116.0
2022-03-02 12:40:00,95.18,95.32,95.15,95.3,14520.0,92.3982,92.5341,92.3691,92.5147,14520.0
2022-03-02 12:50:00,95.21,95.37,95.1,95.29,22872.0,92.4273,92.5826,92.3205,92.505,22872.0
2022-03-02 13:00:00,95.32,95.59,95.31,95.55,20508.0,92.5341,92.7962,92.5244,92.7574,20508.0
2022-03-02 13:10:00,95.55,95.75,95.54,95.63,23248.0,92.7574,92.9515,92.7477,92.835,23248.0
2022-03-02 13:20:00,95.63,95.74,95.5,95.68,9900.0,92.835,92.9418,92.7088,92.8836,9900.0
2022-03-02 13:30:00,95.67,95.78,95.65,95.75,13580.0,92.8739,92.9806,92.8544,92.9515,13580.0
2022-03-02 13:40:00,95.61,95.61,95.5,95.56,12100.0,92.8156,92.8156,92.7088,92.7671,12100.0
2022-03-02 13:50:00,95.62,95.69,95.52,95.59,17204.0,92.8253,92.8933,92.7282,92.7962,17204.0
2022-03-02 14:00:00,95.47,95.71,95.47,95.69,24520.0,92.6797,92.9127,92.6797,92.8933,24520.0
2022-03-02 14:10:00,95.63,95.67,95.51,95.55,14400.0,92.835,92.8739,92.7185,92.7574,14400.0
2022-03-02 14:20:00,95.58,95.64,95.32,95.32,12400.0,92.7865,92.8447,92.5341,92.5341,12400.0
2022-03-02 14:30:00,95.39,95.51,95.31,95.47,14168.0,92.602,92.7185,92.5244,92.6797,14168.0
2022-03-02 14:40:00,95.49,95.52,95.42,95.45,11600.0,92.6991,92.7282,92.6312,92.6603,11600.0
2022-03-02 14:50:00,95.47,95.56,95.27,95.33,18328.0,92.6797,92.7671,92.4856,92.5438,18328.0
2022-03-02 15:00:00,95.33,95.55,95.32,95.44,22000.0,92.5438,92.7574,92.5341,92.6506,22000.0
2022-03-02 15:10:00,95.47,95.58,95.39,95.58,15168.0,92.6797,92.7865,92.602,92.7865,15168.0
2022-03-02 15:20:00,95.58,95.63,95.49,95.53,36440.0,92.7865,92.835,92.6991,92.738,36440.0
2022-03-02 15:30:00,95.54,95.61,95.42,95.42,35000.0,92.7477,92.8156,92.6312,92.6312,35000.0
2022-03-02 15:40:00,95.41,95.6,95.36,95.56,39236.0,92.6215,92.8059,92.5729,92.7671,39236.0
2022-03-02 15:50:00,95.61,95.84,95.19,95.21,138372.0,92.8156,93.0389,92.4079,92.4273,138372.0
2022-03-03 09:30:00,95.7,96.13,95.06,95.56,19672.0,92.903,93.3204,92.2817,92.7671,19672.0
2022-03-03 09:40:00,95.64,95.89,95.23,95.23,5480.0,92.8447,93.0874,92.4467,92.4467,5480.0
2022-03-03 09:50:00,95.25,95.39,95.23,95.28,2800.0,92.4661,92.602,92.4467,92.4953,2800.0
2022-03-03 10:00:00,95.36,95.36,95.02,95.06,11600.0,92.5729,92.5729,92.2429,92.2817,11600.0
2022-03-03 10:10:00,95.09,95.21,94.86,94.97,10692.0,92.3108,92.4273,92.0875,92.1943,10692.0
2022-03-03 10:20:00,94.96,94.96,94.71,94.84,6400.0,92.1846,92.1846,91.9419,92.0681,6400.0
2022-03-03 10:30:00,94.76,94.78,94.64,94.66,9720.0,91.9905,92.0099,91.874,91.8934,9720.0
2022-03-03 10:40:00,94.61,94.77,94.49,94.5,8400.0,91.8448,92.0002,91.7284,91.7381,8400.0
2022-03-03 10:50:00,94.6,94.6,94.39,94.45,8400.0,91.8351,91.8351,91.6313,91.6895,8400.0
2022-03-03 11:00:00,94.55,94.68,94.48,94.62,9600.0,91.7866,91.9128,91.7186,91.8546,9600.0
2022-03-03 11:10:00,94.64,94.69,94.5,94.6,4400.0,91.874,91.9225,91.7381,91.8351,4400.0
2022-03-03 11:20:00,94.7,94.98,94.7,94.86,8000.0,91.9322,92.204,91.9322,92.0875,8000.0
2022-03-03 11:30:00,94.86,94.93,94.8,94.81,12056.0,92.0875,92.1555,92.0293,92.039,12056.0
2022-03-03 11:40:00,94.92,94.94,94.82,94.82,2800.0,92.1458,92.1652,92.0487,92.0487,2800.0
2022-03-03 11:50:00,94.76,94.98,94.64,94.94,12800.0,91.9905,92.204,91.874,92.1652,12800.0
2022-03-03 12:00:00,94.86,95.05,94.86,95.05,9200.0,92.0875,92.272,92.0875,92.272,9200.0
2022-03-03 12:10:00,95.02,95.21,94.98,95.12,18540.0,92.2429,92.4273,92.204,92.3399,18540.0
2022-03-03 12:20:00,95.12,95.12,94.85,94.85,8000.0,92.3399,92.3399,92.0778,92.0778,8000.0
2022-03-03 12:30:00,94.82,95.72,94.82,95.39,27208.0,92.0487,92.9224,92.0487,92.602,27208.0
2022-03-03 12:40:00,95.38,95.38,95.28,95.34,7684.0,92.5923,92.5923,92.4953,92.5535,7684.0
2022-03-03 12:50:00,95.39,95.4,95.25,95.32,11600.0,92.602,92.6118,92.4661,92.5341,11600.0
2022-03-03 13:00:00,95.3,95.61,95.27,95.38,29632.0,92.5147,92.8156,92.4856,92.5923,29632.0
2022-03-03 13:10:00,95.45,95.6,95.42,95.6,12400.0,92.6603,92.8059,92.6312,92.8059,12400.0
2022-03-03 13:20:00,95.56,95.57,95.42,95.49,12968.0,92.7671,92.7768,92.6312,92.6991,12968.0
2022-03-03 13:30:00,95.48,95.48,95.24,95.34,11200.0,92.6894,92.6894,92.4564,92.5535,11200.0
2022-03-03 13:40:00,95.38,95.4,95.21,95.38,7800.0,92.5923,92.6118,92.4273,92.5923,7800.0
2022-03-03 13:50:00,95.43,95.54,95.41,95.41,6400.0,92.6409,92.7477,92.6215,92.6215,6400.0
2022-03-03 14:00:00,95.47,95.56,95.39,95.46,4000.0,92.6797,92.7671,92.602,92.67,4000.0
2022-03-03 14:10:00,95.47,95.77,95.42,95.71,11904.0,92.6797,92.9709,92.6312,92.9127,11904.0
2022-03-03 14:20:00,95.64,95.71,95.54,95.56,8532.0,92.8447,92.9127,92.7477,92.7671,8532.0
2022-03-03 14:30:00,95.6,95.6,95.45,95.46,10572.0,92.8059,92.8059,92.6603,92.67,10572.0
2022-03-03 14:40:00,95.5,95.52,95.03,95.03,10212.0,92.7088,92.7282,92.2526,92.2526,10212.0
2022-03-03 14:50:00,95.08,95.08,94.89,94.95,7600.0,92.3011,92.3011,92.1167,92.1749,7600.0
2022-03-03 15:00:00,94.9,94.92,94.71,94.85,13520.0,92.1264,92.1458,91.9419,92.0778,13520.0
2022-03-03 15:10:00,94.79,95.0,94.77,95.0,17252.0,92.0196,92.2234,92.0002,92.2234,17252.0
2022-03-03 15:20:00,94.92,95.11,94.88,95.06,12060.0,92.1458,92.3302,92.107,92.2817,12060.0
2022-03-03 15:30:00,94.9,94.96,94.74,94.86,10560.0,92.1264,92.1846,91.971,92.0875,10560.0
2022-03-03 15:40:00,94.85,94.9,94.63,94.67,21104.0,92.0778,92.1264,91.8643,91.9031,21104.0
2022-03-03 15:50:00,94.39,94.82,94.38,94.7,154300.0,91.6313,92.0487,91.6216,91.9322,154300.0
2022-03-04 09:30:00,94.52,94.52,93.98,94.35,30200.0,91.7575,91.7575,91.2333,91.5924,30200.0
2022-03-04 09:40:00,94.24,94.31,93.88,93.88,17784.0,91.4857,91.5536,91.1362,91.1362,17784.0
2022-03-04 09:50:00,93.94,94.49,93.94,94.41,22124.0,91.1944,91.7284,91.1944,91.6507,22124.0
2022-03-04 10:00:00,94.5,94.56,94.23,94.23,9200.0,91.7381,91.7963,91.4759,91.4759,9200.0
2022-03-04 10:10:00,94.25,94.25,93.96,93.97,7200.0,91.4954,91.4954,91.2138,91.2235,7200.0
2022-03-04 10:20:00,94.14,94.34,94.01,94.21,7268.0,91.3886,91.5827,91.2624,91.4565,7268.0
2022-03-04 10:30:00,94.25,94.56,94.2,94.42,12400.0,91.4954,91.7963,91.4468,91.6604,12400.0
2022-03-04 10:40:00,94.39,94.41,94.17,94.35,8572.0,91.6313,91.6507,91.4177,91.5924,8572.0
2022-03-04 10:50:00,94.32,94.34,94.22,94.22,8492.0,91.5633,91.5827,91.4662,91.4662,8492.0
2022-03-04 11:00:00,94.21,94.27,94.11,94.27,9432.0,91.4565,91.5148,91.3595,91.5148,9432.0
2022-03-04 11:10:00,94.24,94.55,94.22,94.48,7116.0,91.4857,91.7866,91.4662,91.7186,7116.0
2022-03-04 11:20:00,94.39,94.62,94.33,94.62,10632.0,91.6313,91.8546,91.573,91.8546,10632.0
2022-03-04 11:30:00,94.52,94.58,94.28,94.48,14404.0,91.7575,91.8157,91.5245,91.7186,14404.0
2022-03-04 11:40:00,94.47,94.47,94.3,94.31,16228.0,91.7089,91.7089,91.5439,91.5536,16228.0
2022-03-04 11:50:00,94.28,94.28,94.08,94.11,11168.0,91.5245,91.5245,91.3303,91.3595,11168.0
2022-03-04 12:00:00,94.1,94.26,94.01,94.26,13244.0,91.3497,91.5051,91.2624,91.5051,13244.0
2022-03-04 12:10:00,94.21,94.73,94.21,94.73,6000.0,91.4565,91.9613,91.4565,91.9613,6000.0
2022-03-04 12:20:00,94.6,94.75,94.49,94.75,10000.0,91.8351,91.9808,91.7284,91.9808,10000.0
2022-03-04 12:30:00,94.7,94.86,94.66,94.79,5600.0,91.9322,92.0875,91.8934,92.0196,5600.0
2022-03-04 12:40:00,94.75,94.84,94.61,94.84,11200.0,91.9808,92.0681,91.8448,92.0681,11200.0
2022-03-04 12:50:00,94.86,95.1,94.85,94.96,8000.0,92.0875,92.3205,92.0778,92.1846,8000.0
2022-03-04 13:00:00,95.15,95.42,95.15,95.36,8000.0,92.3691,92.6312,92.3691,92.5729,8000.0
2022-03-04 13:10:00,95.25,95.25,94.99,95.05,8400.0,92.4661,92.4661,92.2137,92.272,8400.0
2022-03-04 13:20:00,95.02,95.07,94.97,95.02,6000.0,92.2429,92.2914,92.1943,92.2429,6000.0
2022-03-04 13:30:00,94.99,95.19,94.98,95.19,15484.0,92.2137,92.4079,92.204,92.4079,15484.0
2022-03-04 13:40:00,95.11,95.11,94.72,94.78,4000.0,92.3302,92.3302,91.9516,92.0099,4000.0
2022-03-04 13:50:00,94.92,94.93,94.78,94.78,3200.0,92.1458,92.1555,92.0099,92.0099,3200.0
2022-03-04 14:00:00,94.73,94.77,94.49,94.73,11420.0,91.9613,92.0002,91.7284,91.9613,11420.0
2022-03-04 14:10:00,94.57,94.62,94.43,94.53,7092.0,91.806,91.8546,91.6701,91.7672,7092.0
2022-03-04 14:20:00,94.63,94.92,94.59,94.89,8000.0,91.8643,92.1458,91.8254,92.1167,8000.0
2022-03-04 14:30:00,94.92,94.92,94.72,94.74,11672.0,92.1458,92.1458,91.9516,91.971,11672.0
2022-03-04 14:40:00,94.64,94.66,94.44,94.47,7652.0,91.874,91.8934,91.6798,91.7089,7652.0
2022-03-04 14:50:00,94.45,94.57,94.18,94.25,10612.0,91.6895,91.806,91.4274,91.4954,10612.0
2022-03-04 15:00:00,94.3,94.54,94.3,94.52,7200.0,91.5439,91.7769,91.5439,91.7575,7200.0
2022-03-04 15:10:00,94.45,94.54,94.31,94.36,10000.0,91.6895,91.7769,91.5536,91.6022,10000.0
2022-03-04 15:20:00,94.33,94.42,94.21,94.32,8000.0,91.573,91.6604,91.4565,91.5633,8000.0
2022-03-04 15:30:00,94.45,94.53,94.23,94.33,17200.0,91.6895,91.7672,91.4759,91.573,17200.0
2022-03-04 15:40:00,94.31,94.65,94.3,94.36,19904.0,91.5536,91.8837,91.5439,91.6022,19904.0
2022-03-04 15:50:00,94.34,94.82,94.25,94.74,75576.0,91.5827,92.0487,91.4954,91.971,75576.0
2022-03-07 09:30:00,94.91,94.91,94.35,94.35,35428.0,92.1361,92.1361,91.5924,91.5924,35428.0
2022-03-07 09:40:00,94.62,94.64,94.31,94.57,14624.0,91.8546,91.874,91.5536,91.806,14624.0
2022-03-07 09:50:00,94.6,95.03,94.4,94.6,17600.0,91.8351,92.2526,91.641,91.8351,17600.0
2022-03-07 10:00:00,94.5,94.79,94.32,94.69,10400.0,91.7381,92.0196,91.5633,91.9225,10400.0
2022-03-07 10:10:00,94.7,94.74,94.4,94.67,19376.0,91.9322,91.971,91.641,91.9031,19376.0
2022-03-07 10:20:00,94.72,94.74,94.19,94.19,13572.0,91.9516,91.971,91.4371,91.4371,13572.0
2022-03-07 10:30:00,94.25,94.59,94.2,94.44,9200.0,91.4954,91.8254,91.4468,91.6798,9200.0
2022-03-07 10:40:00,94.33,94.37,94.2,94.31,14400.0,91.573,91.6119,91.4468,91.5536,14400.0
2022-03-07 10:50:00,94.3,94.61,94.23,94.44,12308.0,91.5439,91.8448,91.4759,91.6798,12308.0
2022-03-07 11:00:00,94.5,94.83,94.5,94.77,35332.0,91.7381,92.0584,91.7381,92.0002,35332.0
2022-03-07 11:10:00,94.75,94.75,94.39,94.49,12400.0,91.9808,91.9808,91.6313,91.7284,12400.0
2022-03-07 11:20:00,94.52,94.52,94.25,94.31,37628.0,91.7575,91.7575,91.4954,91.5536,37628.0
2022-03-07 11:30:00,94.36,94.56,94.23,94.26,21828.0,91.6022,91.7963,91.4759,91.5051,21828.0
2022-03-07 11:40:00,94.15,94.5,94.13,94.38,18360.0,91.3983,91.7381,91.3789,91.6216,18360.0
2022-03-07 11:50:00,94.29,94.32,94.01,94.01,7968.0,91.5342,91.5633,91.2624,91.2624,7968.0
2022-03-07 12:00:00,94.01,94.01,93.78,93.96,8792.0,91.2624,91.2624,91.0391,91.2138,8792.0
2022-03-07 12:10:00,94.02,94.1,93.91,93.94,9600.0,91.2721,91.3497,91.1653,91.1944,9600.0
2022-03-07 12:20:00,93.95,93.97,93.78,93.9,8032.0,91.2041,91.2235,91.0391,91.1556,8032.0
2022-03-07 12:30:00,93.89,93.89,93.69,93.83,18188.0,91.1459,91.1459,90.9517,91.0876,18188.0
2022-03-07 12:40:00,93.82,93.97,93.7,93.97,10468.0,91.0779,91.2235,90.9614,91.2235,10468.0
2022-03-07 12:50:00,93.86,94.07,93.76,93.77,12432.0,91.1168,91.3206,91.0197,91.0294,12432.0
2022-03-07 13:00:00,93.83,93.99,93.73,93.73,9388.0,91.0876,91.243,90.9906,90.9906,9388.0
2022-03-07 13:10:00,93.78,93.78,93.31,93.39,14720.0,91.0391,91.0391,90.5828,90.6605,14720.0
2022-03-07 13:20:00,93.39,93.57,93.35,93.43,10000.0,90.6605,90.8352,90.6217,90.6993,10000.0
2022-03-07 13:30:00,93.5,93.51,93.28,93.46,14316.0,90.7673,90.777,90.5537,90.7285,14316.0
2022-03-07 13:40:00,93.46,93.57,93.32,93.39,14428.0,90.7285,90.8352,90.5925,90.6605,14428.0
2022-03-07 13:50:00,93.47,93.48,93.3,93.36,7680.0,90.7382,90.7479,90.5731,90.6314,7680.0
2022-03-07 14:00:00,93.32,93.42,93.2,93.33,8224.0,90.5925,90.6896,90.4761,90.6023,8224.0
2022-03-07 14:10:00,93.42,93.49,93.41,93.44,5600.0,90.6896,90.7576,90.6799,90.709,5600.0
2022-03-07 14:20:00,93.37,93.39,93.24,93.29,7452.0,90.6411,90.6605,90.5149,90.5634,7452.0
2022-03-07 14:30:00,93.14,93.22,93.14,93.22,3700.0,90.4178,90.4955,90.4178,90.4955,3700.0
2022-03-07 14:40:00,93.15,93.15,92.99,93.08,11612.0,90.4275,90.4275,90.2722,90.3596,11612.0
2022-03-07 14:50:00,93.16,93.19,92.99,93.07,9220.0,90.4372,90.4663,90.2722,90.3499,9220.0
2022-03-07 15:00:00,93.17,93.17,92.95,93.01,10000.0,90.4469,90.4469,90.2334,90.2916,10000.0
2022-03-07 15:10:00,92.96,93.01,92.81,93.01,14000.0,90.2431,90.2916,90.0975,90.2916,14000.0
2022-03-07 15:20:00,92.97,93.25,92.92,93.21,21516.0,90.2528,90.5246,90.2042,90.4858,21516.0
2022-03-07 15:30:00,93.18,93.18,92.88,92.91,28280.0,90.4566,90.4566,90.1654,90.1945,28280.0
2022-03-07 15:40:00,92.88,93.26,92.83,92.86,49064.0,90.1654,90.5343,90.1169,90.146,49064.0
2022-03-07 15:50:00,92.82,93.13,92.61,92.77,122940.0,90.1072,90.4081,89.9033,90.0586,122940.0
2022-03-08 09:30:00,92.23,92.76,91.35,92.44,51696.0,89.5344,90.0489,88.6801,89.7383,51696.0
2022-03-08 09:40:00,92.36,92.76,91.97,92.76,26212.0,89.6606,90.0489,89.282,90.0489,26212.0
2022-03-08 09:50:00,92.5,92.61,92.22,92.3,17192.0,89.7965,89.9033,89.5247,89.6024,17192.0
2022-03-08 10:00:00,92.25,92.25,91.69,91.98,23208.0,89.5538,89.5538,89.0102,89.2917,23208.0
2022-03-08 10:10:00,91.88,92.25,91.88,92.17,37208.0,89.1946,89.5538,89.1946,89.4762,37208.0
2022-03-08 10:20:00,92.21,92.25,91.74,91.74,18968.0,89.515,89.5538,89.0587,89.0587,18968.0
2022-03-08 10:30:00,91.73,91.88,91.5,91.67,20512.0,89.049,89.1946,88.8257,88.9908,20512.0
2022-03-08 10:40:00,91.76,91.97,91.67,91.83,18228.0,89.0781,89.282,88.9908,89.1461,18228.0
2022-03-08 10:50:00,91.92,92.31,91.84,92.13,34684.0,89.2335,89.6121,89.1558,89.4373,34684.0
2022-03-08 11:00:00,92.18,92.38,91.96,92.01,12920.0,89.4859,89.68,89.2723,89.3208,12920.0
2022-03-08 11:10:00,92.0,92.08,91.83,92.0,19556.0,89.3111,89.3888,89.1461,89.3111,19556.0
2022-03-08 11:20:00,92.1,92.1,91.74,91.95,21364.0,89.4082,89.4082,89.0587,89.2626,21364.0
2022-03-08 11:30:00,91.97,91.97,91.29,91.29,70208.0,89.282,89.282,88.6219,88.6219,70208.0
2022-03-08 11:40:00,91.31,91.43,91.1,91.39,36204.0,88.6413,88.7578,88.4374,88.719,36204.0
2022-03-08 11:50:00,91.3,91.43,91.21,91.26,48256.0,88.6316,88.7578,88.5442,88.5928,48256.0
2022-03-08 12:00:00,91.26,91.59,91.14,91.5,129512.0,88.5928,88.9131,88.4763,88.8257,129512.0
2022-03-08 12:10:00,91.47,92.75,91.45,92.75,91184.0,88.7966,90.0392,88.7772,90.0392,91184.0
2022-03-08 12:20:00,92.92,93.25,92.57,93.25,26036.0,90.2042,90.5246,89.8645,90.5246,26036.0
2022-03-08 12:30:00,93.38,93.64,93.04,93.64,35756.0,90.6508,90.9032,90.3207,90.9032,35756.0
2022-03-08 12:40:00,93.65,93.65,93.17,93.23,44904.0,90.9129,90.9129,90.4469,90.5052,44904.0
2022-03-08 12:50:00,93.2,93.41,93.06,93.28,13576.0,90.4761,90.6799,90.3401,90.5537,13576.0
2022-03-08 13:00:00,93.28,93.69,93.28,93.57,52188.0,90.5537,90.9517,90.5537,90.8352,52188.0
2022-03-08 13:10:00,93.63,93.68,93.38,93.5,28572.0,90.8935,90.942,90.6508,90.7673,28572.0
2022-03-08 13:20:00,93.39,93.41,92.86,92.98,14352.0,90.6605,90.6799,90.146,90.2625,14352.0
2022-03-08 13:30:00,92.86,92.86,92.6,92.67,26204.0,90.146,90.146,89.8936,89.9615,26204.0
2022-03-08 13:40:00,92.65,92.69,92.42,92.57,70176.0,89.9421,89.981,89.7189,89.8645,70176.0
2022-03-08 13:50:00,92.59,92.6,92.28,92.28,36012.0,89.8839,89.8936,89.5829,89.5829,36012.0
2022-03-08 14:00:00,92.28,92.57,92.04,92.4,21788.0,89.5829,89.8645,89.35,89.6994,21788.0
2022-03-08 14:10:00,92.4,92.65,92.38,92.5,36188.0,89.6994,89.9421,89.68,89.7965,36188.0
2022-03-08 14:20:00,92.47,93.06,92.24,93.06,17108.0,89.7674,90.3401,89.5441,90.3401,17108.0
2022-03-08 14:30:00,92.98,93.1,92.58,92.8,44768.0,90.2625,90.379,89.8742,90.0877,44768.0
2022-03-08 14:40:00,92.9,93.17,92.68,93.17,24600.0,90.1848,90.4469,89.9713,90.4469,24600.0
2022-03-08 14:50:00,93.23,93.26,92.86,92.92,22424.0,90.5052,90.5343,90.146,90.2042,22424.0
2022-03-08 15:00:00,92.97,93.42,92.85,93.11,32212.0,90.2528,90.6896,90.1363,90.3887,32212.0
2022-03-08 15:10:00,93.2,93.23,92.95,92.95,36472.0,90.4761,90.5052,90.2334,90.2334,36472.0
2022-03-08 15:20:00,92.88,92.96,92.6,92.6,20060.0,90.1654,90.2431,89.8936,89.8936,20060.0
2022-03-08 15:30:00,92.59,92.64,92.39,92.64,77100.0,89.8839,89.9324,89.6897,89.9324,77100.0
2022-03-08 15:40:00,92.6,92.64,92.28,92.33,97356.0,89.8936,89.9324,89.5829,89.6315,97356.0
2022-03-08 15:50:00,92.3,92.44,91.8,91.84,152700.0,89.6024,89.7383,89.117,89.1558,152700.0
2022-03-09 09:30:00,93.95,93.98,93.58,93.83,17516.0,91.2041,91.2333,90.8449,91.0876,17516.0
2022-03-09 09:40:00,93.84,94.05,92.84,92.84,15228.0,91.0973,91.3012,90.1266,90.1266,15228.0
2022-03-09 09:50:00,92.91,93.33,92.91,93.15,10400.0,90.1945,90.6023,90.1945,90.4275,10400.0
2022-03-09 10:00:00,93.26,93.51,93.1,93.51,11996.0,90.5343,90.777,90.379,90.777,11996.0
2022-03-09 10:10:00,93.41,93.74,93.36,93.53,12400.0,90.6799,91.0003,90.6314,90.7964,12400.0
2022-03-09 10:20:00,93.52,93.58,93.24,93.5,4400.0,90.7867,90.8449,90.5149,90.7673,4400.0
2022-03-09 10:30:00,93.49,93.55,93.34,93.55,11756.0,90.7576,90.8158,90.612,90.8158,11756.0
2022-03-09 10:40:00,93.4,93.49,93.27,93.29,9556.0,90.6702,90.7576,90.544,90.5634,9556.0
2022-03-09 10:50:00,93.18,93.18,92.82,93.03,22400.0,90.4566,90.4566,90.1072,90.311,22400.0
2022-03-09 11:00:00,93.05,93.09,92.82,92.82,17064.0,90.3304,90.3693,90.1072,90.1072,17064.0
2022-03-09 11:10:00,92.85,92.86,92.68,92.78,18932.0,90.1363,90.146,89.9713,90.0683,18932.0
2022-03-09 11:20:00,92.92,93.05,92.89,93.05,4880.0,90.2042,90.3304,90.1751,90.3304,4880.0
2022-03-09 11:30:00,92.98,93.3,92.98,93.12,4012.0,90.2625,90.5731,90.2625,90.3984,4012.0
2022-03-09 11:40:00,93.32,93.37,93.27,93.27,6108.0,90.5925,90.6411,90.544,90.544,6108.0
2022-03-09 11:50:00,93.26,93.38,93.24,93.38,5600.0,90.5343,90.6508,90.5149,90.6508,5600.0
2022-03-09 12:00:00,93.28,93.41,93.28,93.34,8860.0,90.5537,90.6799,90.5537,90.612,8860.0
2022-03-09 12:10:00,93.32,93.42,93.32,93.38,20000.0,90.5925,90.6896,90.5925,90.6508,20000.0
2022-03-09 12:20:00,93.29,93.41,93.24,93.24,11600.0,90.5634,90.6799,90.5149,90.5149,11600.0
2022-03-09 12:30:00,93.43,94.0,93.43,94.0,8112.0,90.6993,91.2527,90.6993,91.2527,8112.0
2022-03-09 12:40:00,93.98,93.98,93.75,93.8,10000.0,91.2333,91.2333,91.01,91.0585,10000.0
2022-03-09 12:50:00,93.86,93.86,93.76,93.81,8800.0,91.1168,91.1168,91.0197,91.0682,8800.0
2022-03-09 13:00:00,93.78,93.78,93.51,93.64,9292.0,91.0391,91.0391,90.777,90.9032,9292.0
2022-03-09 13:10:00,93.69,93.76,93.63,93.66,5572.0,90.9517,91.0197,90.8935,90.9226,5572.0
2022-03-09 13:20:00,93.66,93.75,93.64,93.67,12972.0,90.9226,91.01,90.9032,90.9323,12972.0
2022-03-09 13:30:00,93.64,93.73,93.38,93.38,20008.0,90.9032,90.9906,90.6508,90.6508,20008.0
2022-03-09 13:40:00,93.41,93.47,93.25,93.31,15548.0,90.6799,90.7382,90.5246,90.5828,15548.0
2022-03-09 13:50:00,93.3,93.42,93.28,93.36,21608.0,90.5731,90.6896,90.5537,90.6314,21608.0
2022-03-09 14:00:00,93.41,93.6,93.41,93.45,36628.0,90.6799,90.8644,90.6799,90.7187,36628.0
2022-03-09 14:10:00,93.53,93.54,93.42,93.47,6964.0,90.7964,90.8061,90.6896,90.7382,6964.0
2022-03-09 14:20:00,93.56,93.56,93.45,93.46,5212.0,90.8255,90.8255,90.7187,90.7285,5212.0
2022-03-09 14:30:00,93.6,93.61,93.59,93.59,2020.0,90.8644,90.8741,90.8547,90.8547,2020.0
2022-03-09 14:40:00,93.6,93.68,93.49,93.49,9700.0,90.8644,90.942,90.7576,90.7576,9700.0
2022-03-09 14:50:00,93.53,93.64,93.39,93.39,6400.0,90.7964,90.9032,90.6605,90.6605,6400.0
2022-03-09 15:00:00,93.41,93.74,93.37,93.74,6800.0,90.6799,91.0003,90.6411,91.0003,6800.0
2022-03-09 15:10:00,93.83,93.86,93.72,93.86,18000.0,91.0876,91.1168,90.9809,91.1168,18000.0
2022-03-09 15:20:00,93.92,93.97,93.77,93.85,5780.0,91.175,91.2235,91.0294,91.1071,5780.0
2022-03-09 15:30:00,93.9,94.1,93.9,93.98,12224.0,91.1556,91.3497,91.1556,91.2333,12224.0
2022-03-09 15:40:00,93.96,94.03,93.67,93.72,22692.0,91.2138,91.2818,90.9323,90.9809,22692.0
2022-03-09 15:50:00,93.78,93.89,93.33,93.54,95076.0,91.0391,91.1459,90.6023,90.8061,95076.0
2022-03-10 09:30:00,92.14,92.52,91.48,91.63,45672.0,89.447,89.8159,88.8063,88.9519,45672.0
2022-03-10 09:40:00,91.6,91.74,91.09,91.16,12804.0,88.9228,89.0587,88.4277,88.4957,12804.0
2022-03-10 09:50:00,90.96,91.72,90.85,91.72,17580.0,88.3015,89.0393,88.1947,89.0393,17580.0
2022-03-10 10:00:00,91.79,91.79,91.35,91.61,29572.0,89.1073,89.1073,88.6801,88.9325,29572.0
2022-03-10 10:10:00,91.64,92.1,91.56,92.09,20012.0,88.9616,89.4082,88.884,89.3985,20012.0
2022-03-10 10:20:00,92.0,92.0,91.62,91.62,7388.0,89.3111,89.3111,88.9422,88.9422,7388.0
2022-03-10 10:30:00,91.62,91.73,91.4,91.72,10500.0,88.9422,89.049,88.7287,89.0393,10500.0
2022-03-10 10:40:00,91.63,91.9,91.58,91.83,9140.0,88.9519,89.214,88.9034,89.1461,9140.0
2022-03-10 10:50:00,91.7,91.7,91.52,91.6,12120.0,89.0199,89.0199,88.8452,88.9228,12120.0
2022-03-10 11:00:00,91.55,91.66,91.52,91.56,7040.0,88.8743,88.9811,88.8452,88.884,7040.0
2022-03-10 11:10:00,91.56,91.76,91.53,91.71,16128.0,88.884,89.0781,88.8549,89.0296,16128.0
2022-03-10 11:20:00,91.75,91.8,91.62,91.71,15300.0,89.0684,89.117,88.9422,89.0296,15300.0
2022-03-10 11:30:00,91.83,91.85,91.79,91.79,17528.0,89.1461,89.1655,89.1073,89.1073,17528.0
2022-03-10 11:40:00,91.89,92.11,91.81,91.83,8400.0,89.2043,89.4179,89.1267,89.1461,8400.0
2022-03-10 11:50:00,91.88,92.0,91.85,92.0,14744.0,89.1946,89.3111,89.1655,89.3111,14744.0
2022-03-10 12:00:00,92.01,92.06,91.87,91.92,10800.0,89.3208,89.3694,89.1849,89.2335,10800.0
2022-03-10 12:10:00,91.99,92.05,91.98,92.03,11476.0,89.3014,89.3597,89.2917,89.3402,11476.0
2022-03-10 12:20:00,92.03,92.36,92.03,92.21,13208.0,89.3402,89.6606,89.3402,89.515,13208.0
2022-03-10 12:30:00,92.22,92.27,91.95,91.95,9200.0,89.5247,89.5732,89.2626,89.2626,9200.0
2022-03-10 12:40:00,92.01,92.23,91.97,92.23,9960.0,89.3208,89.5344,89.282,89.5344,9960.0
2022-03-10 12:50:00,92.21,92.21,92.01,92.13,8800.0,89.515,89.515,89.3208,89.4373,8800.0
2022-03-10 13:00:00,92.07,92.24,92.05,92.15,8808.0,89.3791,89.5441,89.3597,89.4567,8808.0
2022-03-10 13:10:00,92.13,92.17,92.02,92.14,11876.0,89.4373,89.4762,89.3305,89.447,11876.0
2022-03-10 13:20:00,92.2,92.26,92.13,92.18,6412.0,89.5053,89.5635,89.4373,89.4859,6412.0
2022-03-10 13:30:00,92.22,92.23,92.02,92.03,13424.0,89.5247,89.5344,89.3305,89.3402,13424.0
2022-03-10 13:40:00,92.06,92.37,91.92,92.37,19472.0,89.3694,89.6703,89.2335,89.6703,19472.0
2022-03-10 13:50:00,92.37,92.37,92.18,92.18,15880.0,89.6703,89.6703,89.4859,89.4859,15880.0
2022-03-10 14:00:00,92.22,92.64,92.22,92.57,19388.0,89.5247,89.9324,89.5247,89.8645,19388.0
2022-03-10 14:10:00,92.59,92.6,92.42,92.5,15288.0,89.8839,89.8936,89.7189,89.7965,15288.0
2022-03-10 14:20:00,92.38,92.48,92.36,92.46,6272.0,89.68,89.7771,89.6606,89.7577,6272.0
2022-03-10 14:30:00,92.53,92.53,92.38,92.49,12032.0,89.8256,89.8256,89.68,89.7868,12032.0
2022-03-10 14:40:00,92.57,92.72,92.36,92.63,13404.0,89.8645,90.0101,89.6606,89.9227,13404.0
2022-03-10 14:50:00,92.64,92.65,92.47,92.49,26992.0,89.9324,89.9421,89.7674,89.7868,26992.0
2022-03-10 15:00:00,92.49,92.5,92.24,92.29,16832.0,89.7868,89.7965,89.5441,89.5926,16832.0
2022-03-10 15:10:00,92.29,92.46,92.29,92.36,22344.0,89.5926,89.7577,89.5926,89.6606,22344.0
2022-03-10 15:20:00,92.42,92.45,92.14,92.25,21600.0,89.7189,89.748,89.447,89.5538,21600.0
2022-03-10 15:30:00,92.27,92.33,92.2,92.24,19240.0,89.5732,89.6315,89.5053,89.5441,19240.0
2022-03-10 15:40:00,92.31,92.44,92.31,92.32,24408.0,89.6121,89.7383,89.6121,89.6218,24408.0
2022-03-10 15:50:00,92.3,92.73,92.27,92.39,107168.0,89.6024,90.0198,89.5732,89.6897,107168.0
2022-03-11 09:30:00,93.63,93.74,93.27,93.27,18920.0,90.8935,91.0003,90.544,90.544,18920.0
2022-03-11 09:40:00,92.7,93.57,92.7,93.57,9624.0,89.9907,90.8352,89.9907,90.8352,9624.0
2022-03-11 09:50:00,93.75,93.88,93.47,93.72,10136.0,91.01,91.1362,90.7382,90.9809,10136.0
2022-03-11 10:00:00,93.71,93.75,93.44,93.44,14440.0,90.9711,91.01,90.709,90.709,14440.0
2022-03-11 10:10:00,93.39,93.59,93.27,93.35,11600.0,90.6605,90.8547,90.544,90.6217,11600.0
2022-03-11 10:20:00,93.34,93.58,93.28,93.53,10524.0,90.612,90.8449,90.5537,90.7964,10524.0
2022-03-11 10:30:00,93.37,93.37,92.98,93.23,5696.0,90.6411,90.6411,90.2625,90.5052,5696.0
2022-03-11 10:40:00,93.31,93.36,93.05,93.12,10444.0,90.5828,90.6314,90.3304,90.3984,10444.0
2022-03-11 10:50:00,93.16,93.23,93.08,93.18,9608.0,90.4372,90.5052,90.3596,90.4566,9608.0
2022-03-11 11:00:00,93.19,93.19,92.89,92.91,6800.0,90.4663,90.4663,90.1751,90.1945,6800.0
2022-03-11 11:10:00,92.88,92.88,92.75,92.77,4760.0,90.1654,90.1654,90.0392,90.0586,4760.0
2022-03-11 11:20:00,92.9,92.96,92.83,92.83,6016.0,90.1848,90.2431,90.1169,90.1169,6016.0
2022-03-11 11:30:00,92.8,92.82,92.62,92.77,9204.0,90.0877,90.1072,89.913,90.0586,9204.0
2022-03-11 11:40:00,92.75,92.83,92.61,92.75,9600.0,90.0392,90.1169,89.9033,90.0392,9600.0
2022-03-11 11:50:00,92.75,92.75,92.63,92.75,6000.0,90.0392,90.0392,89.9227,90.0392,6000.0
2022-03-11 12:00:00,92.74,92.78,92.69,92.75,9676.0,90.0295,90.0683,89.981,90.0392,9676.0
2022-03-11 12:10:00,92.82,92.84,92.72,92.82,9220.0,90.1072,90.1266,90.0101,90.1072,9220.0
2022-03-11 12:20:00,92.78,92.78,92.64,92.69,4864.0,90.0683,90.0683,89.9324,89.981,4864.0
2022-03-11 12:30:00,92.68,92.69,92.5,92.54,13772.0,89.9713,89.981,89.7965,89.8353,13772.0
2022-03-11 12:40:00,92.51,92.63,92.51,92.6,5328.0,89.8062,89.9227,89.8062,89.8936,5328.0
2022-03-11 12:50:00,92.63,92.75,92.59,92.7,9276.0,89.9227,90.0392,89.8839,89.9907,9276.0
2022-03-11 13:00:00,92.64,92.76,92.61,92.61,9284.0,89.9324,90.0489,89.9033,89.9033,9284.0
2022-03-11 13:10:00,92.66,92.67,92.56,92.67,6296.0,89.9518,89.9615,89.8548,89.9615,6296.0
2022-03-11 13:20:00,92.66,92.76,92.61,92.75,7200.0,89.9518,90.0489,89.9033,90.0392,7200.0
2022-03-11 13:30:00,92.85,92.86,92.75,92.81,2876.0,90.1363,90.146,90.0392,90.0975,2876.0
2022-03-11 13:40:00,92.84,93.03,92.84,93.03,4648.0,90.1266,90.311,90.1266,90.311,4648.0
2022-03-11 13:50:00,93.11,93.11,92.64,92.64,6012.0,90.3887,90.3887,89.9324,89.9324,6012.0
2022-03-11 14:00:00,92.58,92.75,92.58,92.69,7744.0,89.8742,90.0392,89.8742,89.981,7744.0
2022-03-11 14:10:00,92.71,92.82,92.67,92.73,6340.0,90.0004,90.1072,89.9615,90.0198,6340.0
2022-03-11 14:20:00,92.69,92.76,92.62,92.62,2800.0,89.981,90.0489,89.913,89.913,2800.0
2022-03-11 14:30:00,92.89,92.89,92.75,92.77,13256.0,90.1751,90.1751,90.0392,90.0586,13256.0
2022-03-11 14:40:00,92.82,92.82,92.67,92.78,4400.0,90.1072,90.1072,89.9615,90.0683,4400.0
2022-03-11 14:50:00,92.67,92.69,92.55,92.64,5232.0,89.9615,89.981,89.8451,89.9324,5232.0
2022-03-11 15:00:00,92.64,92.76,92.56,92.56,8000.0,89.9324,90.0489,89.8548,89.8548,8000.0
2022-03-11 15:10:00,92.72,92.72,92.49,92.49,12384.0,90.0101,90.0101,89.7868,89.7868,12384.0
2022-03-11 15:20:00,92.58,92.7,92.54,92.58,7600.0,89.8742,89.9907,89.8353,89.8742,7600.0
2022-03-11 15:30:00,92.56,92.71,92.46,92.65,22312.0,89.8548,90.0004,89.7577,89.9421,22312.0
2022-03-11 15:40:00,92.61,92.62,92.46,92.48,12196.0,89.9033,89.913,89.7577,89.7771,12196.0
2022-03-11 15:50:00,92.47,92.56,92.22,92.36,97320.0,89.7674,89.8548,89.5247,89.6606,97320.0
2022-03-14 09:30:00,94.74,94.74,92.82,93.02,19104.0,91.971,91.971,90.1072,90.3013,19104.0
2022-03-14 09:40:00,92.95,93.58,92.94,93.35,5264.0,90.2334,90.8449,90.2237,90.6217,5264.0
2022-03-14 09:50:00,93.35,93.37,93.19,93.21,4400.0,90.6217,90.6411,90.4663,90.4858,4400.0
2022-03-14 10:00:00,93.1,93.7,92.98,93.63,16884.0,90.379,90.9614,90.2625,90.8935,16884.0
2022-03-14 10:10:00,93.65,93.66,93.55,93.61,4800.0,90.9129,90.9226,90.8158,90.8741,4800.0
2022-03-14 10:20:00,93.67,93.71,93.56,93.63,7152.0,90.9323,90.9711,90.8255,90.8935,7152.0
2022-03-14 10:30:00,93.65,93.76,93.57,93.69,3632.0,90.9129,91.0197,90.8352,90.9517,3632.0
2022-03-14 10:40:00,93.7,93.95,93.7,93.87,6000.0,90.9614,91.2041,90.9614,91.1265,6000.0
2022-03-14 10:50:00,93.87,94.32,93.86,94.14,6612.0,91.1265,91.5633,91.1168,91.3886,6612.0
2022-03-14 11:00:00,94.41,94.41,94.18,94.24,14340.0,91.6507,91.6507,91.4274,91.4857,14340.0
2022-03-14 11:10:00,94.25,94.35,94.03,94.33,15288.0,91.4954,91.5924,91.2818,91.573,15288.0
2022-03-14 11:20:00,94.33,94.33,93.86,93.94,8500.0,91.573,91.573,91.1168,91.1944,8500.0
2022-03-14 11:30:00,93.94,94.1,93.94,94.08,42324.0,91.1944,91.3497,91.1944,91.3303,42324.0
2022-03-14 11:40:00,94.07,94.09,93.83,93.83,14800.0,91.3206,91.34,91.0876,91.0876,14800.0
2022-03-14 11:50:00,93.82,93.99,93.82,93.89,8800.0,91.0779,91.243,91.0779,91.1459,8800.0
2022-03-14 12:00:00,93.82,93.83,93.54,93.67,4400.0,91.0779,91.0876,90.8061,90.9323,4400.0
2022-03-14 12:10:00,93.63,93.73,93.55,93.72,21208.0,90.8935,90.9906,90.8158,90.9809,21208.0
2022-03-14 12:20:00,93.73,93.89,93.6,93.85,12800.0,90.9906,91.1459,90.8644,91.1071,12800.0
2022-03-14 12:30:00,93.88,94.17,93.76,94.17,15496.0,91.1362,91.4177,91.0197,91.4177,15496.0
2022-03-14 12:40:00,94.14,94.21,94.02,94.09,7404.0,91.3886,91.4565,91.2721,91.34,7404.0
2022-03-14 12:50:00,94.04,94.04,93.91,93.91,8964.0,91.2915,91.2915,91.1653,91.1653,8964.0
2022-03-14 13:00:00,93.96,93.96,93.73,93.75,15224.0,91.2138,91.2138,90.9906,91.01,15224.0
2022-03-14 13:10:00,93.74,93.88,93.71,93.82,30292.0,91.0003,91.1362,90.9711,91.0779,30292.0
2022-03-14 13:20:00,93.89,93.91,93.77,93.87,18272.0,91.1459,91.1653,91.0294,91.1265,18272.0
2022-03-14 13:30:00,93.9,93.91,93.28,93.3,24988.0,91.1556,91.1653,90.5537,90.5731,24988.0
2022-03-14 13:40:00,93.27,93.5,93.23,93.24,4848.0,90.544,90.7673,90.5052,90.5149,4848.0
2022-03-14 13:50:00,93.25,93.53,93.25,93.35,7760.0,90.5246,90.7964,90.5246,90.6217,7760.0
2022-03-14 14:00:00,93.29,93.56,93.24,93.56,5980.0,90.5634,90.8255,90.5149,90.8255,5980.0
2022-03-14 14:10:00,93.49,93.52,93.35,93.35,6980.0,90.7576,90.7867,90.6217,90.6217,6980.0
2022-03-14 14:20:00,93.4,93.42,93.17,93.27,4800.0,90.6702,90.6896,90.4469,90.544,4800.0
2022-03-14 14:30:00,93.33,93.62,93.3,93.51,9300.0,90.6023,90.8838,90.5731,90.777,9300.0
2022-03-14 14:40:00,93.47,93.47,93.22,93.32,2000.0,90.7382,90.7382,90.4955,90.5925,2000.0
2022-03-14 14:50:00,93.33,93.61,93.29,93.45,21260.0,90.6023,90.8741,90.5634,90.7187,21260.0
2022-03-14 15:00:00,93.46,93.64,93.41,93.48,10132.0,90.7285,90.9032,90.6799,90.7479,10132.0
2022-03-14 15:10:00,93.48,93.91,93.48,93.67,13428.0,90.7479,91.1653,90.7479,90.9323,13428.0
2022-03-14 15:20:00,93.63,93.77,93.58,93.58,10800.0,90.8935,91.0294,90.8449,90.8449,10800.0
2022-03-14 15:30:00,93.59,93.59,93.36,93.56,10056.0,90.8547,90.8547,90.6314,90.8255,10056.0
2022-03-14 15:40:00,93.51,93.79,93.46,93.69,24740.0,90.777,91.0488,90.7285,90.9517,24740.0
2022-03-14 15:50:00,93.6,93.86,93.37,93.78,72496.0,90.8644,91.1168,90.6411,91.0391,72496.0
2022-03-15 09:30:00,94.72,95.01,94.46,94.78,31644.0,91.9516,92.2332,91.6992,92.0099,31644.0
2022-03-15 09:40:00,94.79,95.12,94.61,95.12,7212.0,92.0196,92.3399,91.8448,92.3399,7212.0
2022-03-15 09:50:00,95.16,95.33,95.06,95.16,12376.0,92.3788,92.5438,92.2817,92.3788,12376.0
2022-03-15 10:00:00,95.16,95.55,95.16,95.4,12396.0,92.3788,92.7574,92.3788,92.6118,12396.0
2022-03-15 10:10:00,95.35,95.35,94.99,94.99,6400.0,92.5632,92.5632,92.2137,92.2137,6400.0
2022-03-15 10:20:00,95.04,95.21,94.98,94.98,6408.0,92.2623,92.4273,92.204,92.204,6408.0
2022-03-15 10:30:00,95.03,95.21,94.81,94.88,16244.0,92.2526,92.4273,92.039,92.107,16244.0
2022-03-15 10:40:00,94.95,95.04,94.88,94.88,8072.0,92.1749,92.2623,92.107,92.107,8072.0
2022-03-15 10:50:00,94.88,94.99,94.84,94.89,14624.0,92.107,92.2137,92.0681,92.1167,14624.0
2022-03-15 11:00:00,94.96,95.16,94.95,95.14,14000.0,92.1846,92.3788,92.1749,92.3594,14000.0
2022-03-15 11:10:00,95.02,95.08,94.92,94.95,13204.0,92.2429,92.3011,92.1458,92.1749,13204.0
2022-03-15 11:20:00,94.94,95.11,94.75,95.11,8000.0,92.1652,92.3302,91.9808,92.3302,8000.0
2022-03-15 11:30:00,95.2,95.45,95.15,95.36,14000.0,92.4176,92.6603,92.3691,92.5729,14000.0
2022-03-15 11:40:00,95.25,95.55,95.17,95.55,13172.0,92.4661,92.7574,92.3885,92.7574,13172.0
2022-03-15 11:50:00,95.54,95.54,94.93,95.02,12584.0,92.7477,92.7477,92.1555,92.2429,12584.0
2022-03-15 12:00:00,94.99,95.08,94.71,95.04,6400.0,92.2137,92.3011,91.9419,92.2623,6400.0
2022-03-15 12:10:00,95.06,95.06,94.82,95.06,7468.0,92.2817,92.2817,92.0487,92.2817,7468.0
2022-03-15 12:20:00,95.0,95.21,95.0,95.19,12000.0,92.2234,92.4273,92.2234,92.4079,12000.0
2022-03-15 12:30:00,95.19,95.29,95.13,95.16,7920.0,92.4079,92.505,92.3496,92.3788,7920.0
2022-03-15 12:40:00,95.17,95.19,94.9,94.9,8108.0,92.3885,92.4079,92.1264,92.1264,8108.0
2022-03-15 12:50:00,94.77,94.88,94.68,94.88,9600.0,92.0002,92.107,91.9128,92.107,9600.0
2022-03-15 13:00:00,94.89,94.96,94.76,94.79,9332.0,92.1167,92.1846,91.9905,92.0196,9332.0
2022-03-15 13:10:00,94.72,94.74,94.59,94.61,6000.0,91.9516,91.971,91.8254,91.8448,6000.0
2022-03-15 13:20:00,94.64,94.77,94.45,94.48,9508.0,91.874,92.0002,91.6895,91.7186,9508.0
2022-03-15 13:30:00,94.41,94.55,94.41,94.5,9664.0,91.6507,91.7866,91.6507,91.7381,9664.0
2022-03-15 13:40:00,94.5,94.68,94.5,94.65,9536.0,91.7381,91.9128,91.7381,91.8837,9536.0
2022-03-15 13:50:00,94.56,94.76,94.52,94.76,8108.0,91.7963,91.9905,91.7575,91.9905,8108.0
2022-03-15 14:00:00,94.69,94.81,94.46,94.54,5096.0,91.9225,92.039,91.6992,91.7769,5096.0
2022-03-15 14:10:00,94.49,94.53,94.25,94.25,6400.0,91.7284,91.7672,91.4954,91.4954,6400.0
2022-03-15 14:20:00,94.27,94.41,94.24,94.33,4400.0,91.5148,91.6507,91.4857,91.573,4400.0
2022-03-15 14:30:00,94.29,94.52,94.29,94.44,6000.0,91.5342,91.7575,91.5342,91.6798,6000.0
2022-03-15 14:40:00,94.47,94.79,94.47,94.79,5600.0,91.7089,92.0196,91.7089,92.0196,5600.0
2022-03-15 14:50:00,94.81,95.14,94.81,95.14,5600.0,92.039,92.3594,92.039,92.3594,5600.0
2022-03-15 15:00:00,95.11,95.29,95.11,95.21,12564.0,92.3302,92.505,92.3302,92.4273,12564.0
2022-03-15 15:10:00,95.21,95.42,95.21,95.41,9664.0,92.4273,92.6312,92.4273,92.6215,9664.0
2022-03-15 15:20:00,95.44,95.53,95.42,95.49,19596.0,92.6506,92.738,92.6312,92.6991,19596.0
2022-03-15 15:30:00,95.54,95.65,95.38,95.52,13808.0,92.7477,92.8544,92.5923,92.7282,13808.0
2022-03-15 15:40:00,95.56,95.76,95.43,95.76,22000.0,92.7671,92.9612,92.6409,92.9612,22000.0
2022-03-15 15:50:00,95.8,95.86,95.39,95.41,81756.0,93.0001,93.0583,92.602,92.6215,81756.0
2022-03-16 09:30:00,96.11,96.85,96.05,96.85,46696.0,93.301,94.0194,93.2428,94.0194,46696.0
2022-03-16 09:40:00,97.26,97.53,96.89,97.3,14388.0,94.4174,94.6795,94.0582,94.4562,14388.0
2022-03-16 09:50:00,97.28,97.38,96.83,96.83,5200.0,94.4368,94.5339,94.0,94.0,5200.0
2022-03-16 10:00:00,96.92,96.92,96.32,96.44,11744.0,94.0873,94.0873,93.5049,93.6214,11744.0
2022-03-16 10:10:00,96.52,97.22,96.5,97.22,6920.0,93.699,94.3786,93.6796,94.3786,6920.0
2022-03-16 10:20:00,96.77,96.92,96.75,96.75,5732.0,93.9417,94.0873,93.9223,93.9223,5732.0
2022-03-16 10:30:00,96.8,97.06,96.73,96.95,19600.0,93.9708,94.2232,93.9029,94.1165,19600.0
2022-03-16 10:40:00,96.85,96.87,96.6,96.87,27304.0,94.0194,94.0388,93.7767,94.0388,27304.0
2022-03-16 10:50:00,96.62,96.64,96.44,96.44,3552.0,93.7961,93.8155,93.6214,93.6214,3552.0
2022-03-16 11:00:00,96.32,96.6,96.32,96.37,8176.0,93.5049,93.7767,93.5049,93.5534,8176.0
2022-03-16 11:10:00,96.36,96.46,96.16,96.16,5600.0,93.5437,93.6408,93.3495,93.3495,5600.0
2022-03-16 11:20:00,96.17,96.22,96.0,96.22,6000.0,93.3592,93.4078,93.1942,93.4078,6000.0
2022-03-16 11:30:00,96.26,96.29,96.1,96.17,8840.0,93.4466,93.4757,93.2913,93.3592,8840.0
2022-03-16 11:40:00,96.14,96.29,96.07,96.27,4800.0,93.3301,93.4757,93.2622,93.4563,4800.0
2022-03-16 11:50:00,96.29,96.3,96.2,96.2,2812.0,93.4757,93.4855,93.3884,93.3884,2812.0
2022-03-16 12:00:00,96.27,96.32,96.22,96.25,3772.0,93.4563,93.5049,93.4078,93.4369,3772.0
2022-03-16 12:10:00,96.18,96.36,96.13,96.36,2440.0,93.369,93.5437,93.3204,93.5437,2440.0
2022-03-16 12:20:00,96.32,96.39,96.23,96.28,4400.0,93.5049,93.5728,93.4175,93.466,4400.0
2022-03-16 12:30:00,96.34,96.5,96.34,96.46,5836.0,93.5243,93.6796,93.5243,93.6408,5836.0
2022-03-16 12:40:00,96.42,96.61,96.34,96.34,4700.0,93.6019,93.7864,93.5243,93.5243,4700.0
2022-03-16 12:50:00,96.36,96.43,96.33,96.33,2800.0,93.5437,93.6117,93.5146,93.5146,2800.0
2022-03-16 13:00:00,96.34,96.34,96.13,96.15,2000.0,93.5243,93.5243,93.3204,93.3398,2000.0
2022-03-16 13:10:00,96.05,96.16,95.98,96.16,4472.0,93.2428,93.3495,93.1748,93.3495,4472.0
2022-03-16 13:20:00,96.17,96.31,96.16,96.28,5236.0,93.3592,93.4952,93.3495,93.466,5236.0
2022-03-16 13:30:00,96.44,96.47,96.4,96.42,4800.0,93.6214,93.6505,93.5825,93.6019,4800.0
2022-03-16 13:40:00,96.36,96.47,96.35,96.41,6024.0,93.5437,93.6505,93.534,93.5922,6024.0
2022-03-16 13:50:00,96.41,96.66,96.36,96.57,6200.0,93.5922,93.8349,93.5437,93.7476,6200.0
2022-03-16 14:00:00,96.51,96.51,95.76,95.76,7200.0,93.6893,93.6893,92.9612,92.9612,7200.0
2022-03-16 14:10:00,95.73,95.74,95.44,95.74,9056.0,92.9321,92.9418,92.6506,92.9418,9056.0
2022-03-16 14:20:00,95.78,95.78,95.5,95.5,7200.0,92.9806,92.9806,92.7088,92.7088,7200.0
2022-03-16 14:30:00,95.42,95.53,95.13,95.46,19684.0,92.6312,92.738,92.3496,92.67,19684.0
2022-03-16 14:40:00,95.52,96.25,95.52,96.16,11164.0,92.7282,93.4369,92.7282,93.3495,11164.0
2022-03-16 14:50:00,96.04,96.63,96.04,96.42,9224.0,93.233,93.8058,93.233,93.6019,9224.0
2022-03-16 15:00:00,96.35,96.57,96.3,96.42,10260.0,93.534,93.7476,93.4855,93.6019,10260.0
2022-03-16 15:10:00,96.4,96.71,96.3,96.71,12076.0,93.5825,93.8835,93.4855,93.8835,12076.0
2022-03-16 15:20:00,96.72,96.95,96.71,96.79,14664.0,93.8932,94.1165,93.8835,93.9611,14664.0
2022-03-16 15:30:00,96.79,96.8,96.64,96.79,21540.0,93.9611,93.9708,93.8155,93.9611,21540.0
2022-03-16 15:40:00,96.74,97.08,96.64,97.08,22700.0,93.9126,94.2427,93.8155,94.2427,22700.0
2022-03-16 15:50:00,97.48,97.48,97.09,97.31,77904.0,94.631,94.631,94.2524,94.4659,77904.0
2022-03-17 09:30:00,97.24,97.38,96.28,97.12,21780.0,94.398,94.5339,93.466,94.2815,21780.0
2022-03-17 09:40:00,97.12,97.72,97.12,97.51,7200.0,94.2815,94.8639,94.2815,94.6601,7200.0
2022-03-17 09:50:00,97.87,98.35,97.8,98.35,18060.0,95.0096,95.4755,94.9416,95.4755,18060.0
2022-03-17 10:00:00,98.35,98.39,98.25,98.27,11896.0,95.4755,95.5144,95.3785,95.3979,11896.0
2022-03-17 10:10:00,98.12,98.12,97.92,97.92,6000.0,95.2523,95.2523,95.0581,95.0581,6000.0
2022-03-17 10:20:00,98.02,98.08,97.92,98.08,2000.0,95.1552,95.2134,95.0581,95.2134,2000.0
2022-03-17 10:30:00,97.98,98.01,97.78,97.93,4000.0,95.1163,95.1455,94.9222,95.0678,4000.0
2022-03-17 10:40:00,97.86,97.91,97.36,97.44,21200.0,94.9999,95.0484,94.5145,94.5921,21200.0
2022-03-17 10:50:00,97.47,97.64,97.29,97.64,14124.0,94.6213,94.7863,94.4465,94.7863,14124.0
2022-03-17 11:00:00,97.55,97.62,97.49,97.62,2800.0,94.6989,94.7669,94.6407,94.7669,2800.0
2022-03-17 11:10:00,97.54,97.64,97.54,97.56,2800.0,94.6892,94.7863,94.6892,94.7086,2800.0
2022-03-17 11:20:00,97.64,97.64,97.5,97.5,4288.0,94.7863,94.7863,94.6504,94.6504,4288.0
2022-03-17 11:30:00,97.62,97.63,97.6,97.63,1200.0,94.7669,94.7766,94.7475,94.7766,1200.0
2022-03-17 11:40:00,97.77,97.77,97.45,97.47,20068.0,94.9125,94.9125,94.6018,94.6213,20068.0
2022-03-17 11:50:00,97.46,97.69,97.46,97.65,2876.0,94.6115,94.8348,94.6115,94.796,2876.0
2022-03-17 12:00:00,97.69,97.76,97.63,97.74,7200.0,94.8348,94.9028,94.7766,94.8834,7200.0
2022-03-17 12:10:00,97.75,97.75,97.62,97.7,9100.0,94.8931,94.8931,94.7669,94.8445,9100.0
2022-03-17 12:20:00,97.69,97.92,97.69,97.92,8252.0,94.8348,95.0581,94.8348,95.0581,8252.0
2022-03-17 12:30:00,97.97,97.97,97.9,97.95,2000.0,95.1066,95.1066,95.0387,95.0872,2000.0
2022-03-17 12:40:00,97.85,97.94,97.85,97.91,5600.0,94.9901,95.0775,94.9901,95.0484,5600.0
2022-03-17 12:50:00,97.94,98.08,97.93,98.08,6200.0,95.0775,95.2134,95.0678,95.2134,6200.0
2022-03-17 13:00:00,97.93,98.04,97.9,98.04,4808.0,95.0678,95.1746,95.0387,95.1746,4808.0
2022-03-17 13:10:00,97.98,98.06,97.89,98.01,6000.0,95.1163,95.194,95.029,95.1455,6000.0
2022-03-17 13:20:00,98.04,98.3,98.04,98.25,8400.0,95.1746,95.427,95.1746,95.3785,8400.0
2022-03-17 13:30:00,98.27,98.38,98.27,98.38,3808.0,95.3979,95.5047,95.3979,95.5047,3808.0
2022-03-17 13:40:00,98.41,98.49,98.37,98.43,9536.0,95.5338,95.6114,95.495,95.5532,9536.0
2022-03-17 13:50:00,98.55,98.56,98.48,98.55,2000.0,95.6697,95.6794,95.6017,95.6697,2000.0
2022-03-17 14:00:00,98.46,98.47,98.39,98.39,4400.0,95.5823,95.592,95.5144,95.5144,4400.0
2022-03-17 14:10:00,98.36,98.36,98.29,98.29,2160.0,95.4852,95.4852,95.4173,95.4173,2160.0
2022-03-17 14:20:00,98.28,98.28,98.11,98.11,7200.0,95.4076,95.4076,95.2425,95.2425,7200.0
2022-03-17 14:30:00,98.17,98.33,98.17,98.29,4800.0,95.3008,95.4561,95.3008,95.4173,4800.0
2022-03-17 14:40:00,98.21,98.38,98.21,98.38,4400.0,95.3396,95.5047,95.3396,95.5047,4400.0
2022-03-17 14:50:00,98.39,98.39,98.23,98.33,1600.0,95.5144,95.5144,95.359,95.4561,1600.0
2022-03-17 15:00:00,98.25,98.38,98.25,98.27,6400.0,95.3785,95.5047,95.3785,95.3979,6400.0
2022-03-17 15:10:00,98.23,98.26,98.07,98.26,6800.0,95.359,95.3882,95.2037,95.3882,6800.0
2022-03-17 15:20:00,98.27,98.27,98.11,98.27,5456.0,95.3979,95.3979,95.2425,95.3979,5456.0
2022-03-17 15:30:00,98.31,98.36,98.29,98.34,13204.0,95.4367,95.4852,95.4173,95.4658,13204.0
2022-03-17 15:40:00,98.36,98.73,98.36,98.64,27896.0,95.4852,95.8444,95.4852,95.7571,27896.0
2022-03-17 15:50:00,98.58,98.74,98.53,98.64,88808.0,95.6988,95.8541,95.6503,95.7571,88808.0
2022-03-18 09:30:00,98.72,98.76,98.15,98.35,373520.0,95.8347,95.8736,95.2814,95.4755,373520.0
2022-03-18 09:40:00,98.25,98.38,98.03,98.36,11040.0,95.3785,95.5047,95.1649,95.4852,11040.0
2022-03-18 09:50:00,98.41,98.63,98.41,98.63,9208.0,95.5338,95.7474,95.5338,95.7474,9208.0
2022-03-18 10:00:00,98.6,98.81,98.37,98.37,12108.0,95.7182,95.9221,95.495,95.495,12108.0
2022-03-18 10:10:00,98.56,98.79,98.56,98.71,7200.0,95.6794,95.9027,95.6794,95.825,7200.0
2022-03-18 10:20:00,98.78,99.08,98.78,99.04,6600.0,95.893,96.1842,95.893,96.1454,6600.0
2022-03-18 10:30:00,99.0,99.21,98.79,98.91,10584.0,96.1065,96.3104,95.9027,96.0192,10584.0
2022-03-18 10:40:00,98.84,98.92,98.84,98.9,4400.0,95.9512,96.0289,95.9512,96.0095,4400.0
2022-03-18 10:50:00,98.66,98.7,98.52,98.69,7952.0,95.7765,95.8153,95.6406,95.8056,7952.0
2022-03-18 11:00:00,98.76,98.97,98.76,98.94,12232.0,95.8736,96.0774,95.8736,96.0483,12232.0
2022-03-18 11:10:00,98.88,98.97,98.81,98.81,3600.0,95.99,96.0774,95.9221,95.9221,3600.0
2022-03-18 11:20:00,98.81,98.88,98.66,98.66,2812.0,95.9221,95.99,95.7765,95.7765,2812.0
2022-03-18 11:30:00,98.66,98.9,98.5,98.9,4000.0,95.7765,96.0095,95.6212,96.0095,4000.0
2022-03-18 11:40:00,98.63,98.68,98.56,98.58,5696.0,95.7474,95.7959,95.6794,95.6988,5696.0
2022-03-18 11:50:00,98.53,98.74,98.53,98.74,18436.0,95.6503,95.8541,95.6503,95.8541,18436.0
2022-03-18 12:00:00,98.72,98.85,98.72,98.76,8024.0,95.8347,95.9609,95.8347,95.8736,8024.0
2022-03-18 12:10:00,98.78,98.94,98.71,98.88,10196.0,95.893,96.0483,95.825,95.99,10196.0
2022-03-18 12:20:00,98.83,99.11,98.83,99.11,6820.0,95.9415,96.2133,95.9415,96.2133,6820.0
2022-03-18 12:30:00,99.05,99.08,98.99,99.0,6000.0,96.1551,96.1842,96.0968,96.1065,6000.0
2022-03-18 12:40:00,99.06,99.06,98.84,98.92,10800.0,96.1648,96.1648,95.9512,96.0289,10800.0
2022-03-18 12:50:00,98.9,98.96,98.88,98.92,12960.0,96.0095,96.0677,95.99,96.0289,12960.0
2022-03-18 13:00:00,99.01,99.12,98.96,99.09,6800.0,96.1162,96.223,96.0677,96.1939,6800.0
2022-03-18 13:10:00,99.02,99.04,98.92,98.92,8288.0,96.126,96.1454,96.0289,96.0289,8288.0
2022-03-18 13:20:00,98.97,99.16,98.94,99.16,7200.0,96.0774,96.2619,96.0483,96.2619,7200.0
2022-03-18 13:30:00,99.18,99.27,99.17,99.22,4104.0,96.2813,96.3686,96.2716,96.3201,4104.0
2022-03-18 13:40:00,99.2,99.23,99.11,99.21,6608.0,96.3007,96.3298,96.2133,96.3104,6608.0
2022-03-18 13:50:00,99.21,99.22,99.08,99.08,8000.0,96.3104,96.3201,96.1842,96.1842,8000.0
2022-03-18 14:00:00,99.11,99.13,99.0,99.08,6400.0,96.2133,96.2327,96.1065,96.1842,6400.0
2022-03-18 14:10:00,99.13,99.39,99.11,99.32,17168.0,96.2327,96.4851,96.2133,96.4172,17168.0
2022-03-18 14:20:00,99.25,99.44,99.24,99.39,9624.0,96.3492,96.5337,96.3395,96.4851,9624.0
2022-03-18 14:30:00,99.42,99.68,99.39,99.67,12768.0,96.5143,96.7667,96.4851,96.757,12768.0
2022-03-18 14:40:00,99.67,99.74,99.66,99.67,14988.0,96.757,96.8249,96.7472,96.757,14988.0
2022-03-18 14:50:00,99.69,99.81,99.68,99.78,8800.0,96.7764,96.8929,96.7667,96.8637,8800.0
2022-03-18 15:00:00,99.82,99.92,99.82,99.91,6848.0,96.9026,96.9996,96.9026,96.9899,6848.0
2022-03-18 15:10:00,99.97,100.17,99.91,100.15,11268.0,97.0482,97.2423,96.9899,97.2229,11268.0
2022-03-18 15:20:00,100.2,100.32,100.15,100.27,9680.0,97.2715,97.388,97.2229,97.3394,9680.0
2022-03-18 15:30:00,100.3,100.55,100.24,100.26,28300.0,97.3685,97.6112,97.3103,97.3297,28300.0
2022-03-18 15:40:00,100.3,100.66,100.3,100.51,25168.0,97.3685,97.718,97.3685,97.5724,25168.0
2022-03-18 15:50:00,100.52,100.54,99.99,100.11,103784.0,97.5821,97.6015,97.0676,97.1841,103784.0
2022-03-21 09:30:00,99.48,100.08,99.25,99.53,51336.0,96.5725,97.155,96.3492,96.621,51336.0
2022-03-21 09:40:00,99.27,99.35,99.08,99.08,8000.0,96.3686,96.4463,96.1842,96.1842,8000.0
2022-03-21 09:50:00,99.04,99.08,98.75,98.75,7400.0,96.1454,96.1842,95.8638,95.8638,7400.0
2022-03-21 10:00:00,98.68,98.75,98.6,98.61,8004.0,95.7959,95.8638,95.7182,95.7279,8004.0
2022-03-21 10:10:00,98.61,98.63,98.41,98.45,5820.0,95.7279,95.7474,95.5338,95.5726,5820.0
2022-03-21 10:20:00,98.69,98.69,98.41,98.41,21228.0,95.8056,95.8056,95.5338,95.5338,21228.0
2022-03-21 10:30:00,98.53,98.54,98.36,98.36,13600.0,95.6503,95.66,95.4852,95.4852,13600.0
2022-03-21 10:40:00,98.35,98.53,98.16,98.53,86916.0,95.4755,95.6503,95.2911,95.6503,86916.0
2022-03-21 10:50:00,98.56,98.56,98.2,98.23,34160.0,95.6794,95.6794,95.3299,95.359,34160.0
2022-03-21 11:00:00,98.22,98.27,97.75,97.77,150128.0,95.3493,95.3979,94.8931,94.9125,150128.0
2022-03-21 11:10:00,97.71,97.82,97.65,97.75,19568.0,94.8542,94.961,94.796,94.8931,19568.0
2022-03-21 11:20:00,97.76,97.86,97.75,97.86,35560.0,94.9028,94.9999,94.8931,94.9999,35560.0
2022-03-21 11:30:00,97.89,98.01,97.68,97.68,53604.0,95.029,95.1455,94.8251,94.8251,53604.0
2022-03-21 11:40:00,97.73,97.83,97.58,97.72,60920.0,94.8737,94.9707,94.728,94.8639,60920.0
2022-03-21 11:50:00,97.75,97.86,97.63,97.71,94716.0,94.8931,94.9999,94.7766,94.8542,94716.0
2022-03-21 12:00:00,97.74,97.74,97.46,97.71,8680.0,94.8834,94.8834,94.6115,94.8542,8680.0
2022-03-21 12:10:00,97.71,97.78,97.67,97.78,37212.0,94.8542,94.9222,94.8154,94.9222,37212.0
2022-03-21 12:20:00,97.73,98.21,97.67,98.04,321892.0,94.8737,95.3396,94.8154,95.1746,321892.0
2022-03-21 12:30:00,98.0,98.0,97.33,97.43,23424.0,95.1358,95.1358,94.4853,94.5824,23424.0
2022-03-21 12:40:00,97.42,97.76,97.42,97.76,29296.0,94.5727,94.9028,94.5727,94.9028,29296.0
2022-03-21 12:50:00,97.69,97.69,97.21,97.25,40408.0,94.8348,94.8348,94.3689,94.4077,40408.0
2022-03-21 13:00:00,97.15,97.23,97.0,97.16,13508.0,94.3106,94.3883,94.165,94.3203,13508.0
2022-03-21 13:10:00,97.14,97.16,96.72,96.73,74436.0,94.3009,94.3203,93.8932,93.9029,74436.0
2022-03-21 13:20:00,96.69,96.92,96.64,96.85,11168.0,93.8641,94.0873,93.8155,94.0194,11168.0
2022-03-21 13:30:00,96.88,97.08,96.87,97.05,27116.0,94.0485,94.2427,94.0388,94.2135,27116.0
2022-03-21 13:40:00,96.97,97.2,96.9,97.2,11660.0,94.1359,94.3591,94.0679,94.3591,11660.0
2022-03-21 13:50:00,97.21,97.53,97.21,97.53,22496.0,94.3689,94.6795,94.3689,94.6795,22496.0
2022-03-21 14:00:00,97.53,97.53,97.3,97.37,10052.0,94.6795,94.6795,94.4562,94.5242,10052.0
2022-03-21 14:10:00,97.36,97.42,97.25,97.35,5024.0,94.5145,94.5727,94.4077,94.5048,5024.0
2022-03-21 14:20:00,97.42,97.58,97.36,97.45,60520.0,94.5727,94.728,94.5145,94.6018,60520.0
2022-03-21 14:30:00,97.42,97.63,97.4,97.6,24180.0,94.5727,94.7766,94.5533,94.7475,24180.0
2022-03-21 14:40:00,97.69,97.75,97.56,97.66,31640.0,94.8348,94.8931,94.7086,94.8057,31640.0
2022-03-21 14:50:00,97.7,97.77,97.47,97.5,19200.0,94.8445,94.9125,94.6213,94.6504,19200.0
2022-03-21 15:00:00,97.57,97.69,97.56,97.64,11600.0,94.7183,94.8348,94.7086,94.7863,11600.0
2022-03-21 15:10:00,97.76,97.89,97.68,97.7,252332.0,94.9028,95.029,94.8251,94.8445,252332.0
2022-03-21 15:20:00,97.75,97.88,97.67,97.77,24000.0,94.8931,95.0193,94.8154,94.9125,24000.0
2022-03-21 15:30:00,97.8,97.83,97.67,97.72,59804.0,94.9416,94.9707,94.8154,94.8639,59804.0
2022-03-21 15:40:00,97.7,97.77,97.42,97.42,16848.0,94.8445,94.9125,94.5727,94.5727,16848.0
2022-03-21 15:50:00,97.47,97.99,97.47,97.82,480076.0,94.6213,95.1261,94.6213,94.961,480076.0
2022-03-22 09:30:00,98.48,98.48,97.79,98.16,69468.0,95.6017,95.6017,94.9319,95.2911,69468.0
2022-03-22 09:40:00,98.47,98.75,98.23,98.52,8928.0,95.592,95.8638,95.359,95.6406,8928.0
2022-03-22 09:50:00,98.63,98.69,98.38,98.44,19576.0,95.7474,95.8056,95.5047,95.5629,19576.0
2022-03-22 10:00:00,98.44,98.93,98.44,98.61,22180.0,95.5629,96.0386,95.5629,95.7279,22180.0
2022-03-22 10:10:00,98.56,98.74,98.33,98.33,7456.0,95.6794,95.8541,95.4561,95.4561,7456.0
2022-03-22 10:20:00,98.35,98.64,98.35,98.58,12340.0,95.4755,95.7571,95.4755,95.6988,12340.0
2022-03-22 10:30:00,98.73,98.81,98.64,98.64,11200.0,95.8444,95.9221,95.7571,95.7571,11200.0
2022-03-22 10:40:00,98.65,98.83,98.59,98.67,12000.0,95.7668,95.9415,95.7085,95.7862,12000.0
2022-03-22 10:50:00,98.72,98.87,98.65,98.67,9600.0,95.8347,95.9803,95.7668,95.7862,9600.0
2022-03-22 11:00:00,98.75,98.75,98.63,98.72,11600.0,95.8638,95.8638,95.7474,95.8347,11600.0
2022-03-22 11:10:00,98.68,98.81,98.67,98.7,14400.0,95.7959,95.9221,95.7862,95.8153,14400.0
2022-03-22 11:20:00,98.66,98.81,98.57,98.61,12000.0,95.7765,95.9221,95.6891,95.7279,12000.0
2022-03-22 11:30:00,98.56,98.71,98.55,98.69,5600.0,95.6794,95.825,95.6697,95.8056,5600.0
2022-03-22 11:40:00,98.64,98.71,98.49,98.71,10064.0,95.7571,95.825,95.6114,95.825,10064.0
2022-03-22 11:50:00,98.67,98.67,98.45,98.45,13112.0,95.7862,95.7862,95.5726,95.5726,13112.0
2022-03-22 12:00:00,98.51,98.56,98.38,98.41,39364.0,95.6309,95.6794,95.5047,95.5338,39364.0
2022-03-22 12:10:00,98.37,98.39,98.22,98.38,11600.0,95.495,95.5144,95.3493,95.5047,11600.0
2022-03-22 12:20:00,98.4,98.4,98.25,98.3,37552.0,95.5241,95.5241,95.3785,95.427,37552.0
2022-03-22 12:30:00,98.3,98.31,98.17,98.23,50524.0,95.427,95.4367,95.3008,95.359,50524.0
2022-03-22 12:40:00,98.25,98.25,98.12,98.21,6100.0,95.3785,95.3785,95.2523,95.3396,6100.0
2022-03-22 12:50:00,98.25,98.31,98.19,98.19,10800.0,95.3785,95.4367,95.3202,95.3202,10800.0
2022-03-22 13:00:00,98.19,98.28,98.18,98.2,13280.0,95.3202,95.4076,95.3105,95.3299,13280.0
2022-03-22 13:10:00,98.19,98.32,98.16,98.23,29168.0,95.3202,95.4464,95.2911,95.359,29168.0
2022-03-22 13:20:00,98.21,98.23,98.05,98.07,22824.0,95.3396,95.359,95.1843,95.2037,22824.0
2022-03-22 13:30:00,98.07,98.25,98.07,98.21,26800.0,95.2037,95.3785,95.2037,95.3396,26800.0
2022-03-22 13:40:00,98.21,98.25,98.15,98.19,13568.0,95.3396,95.3785,95.2814,95.3202,13568.0
2022-03-22 13:50:00,98.25,98.25,98.13,98.14,12760.0,95.3785,95.3785,95.262,95.2717,12760.0
2022-03-22 14:00:00,98.1,98.14,98.02,98.14,9304.0,95.2328,95.2717,95.1552,95.2717,9304.0
2022-03-22 14:10:00,98.16,98.25,98.13,98.16,16700.0,95.2911,95.3785,95.262,95.2911,16700.0
2022-03-22 14:20:00,98.17,98.29,98.16,98.23,15720.0,95.3008,95.4173,95.2911,95.359,15720.0
2022-03-22 14:30:00,98.26,98.26,98.19,98.25,32816.0,95.3882,95.3882,95.3202,95.3785,32816.0
2022-03-22 14:40:00,98.21,98.25,98.21,98.22,42580.0,95.3396,95.3785,95.3396,95.3493,42580.0
2022-03-22 14:50:00,98.23,98.25,98.08,98.1,10520.0,95.359,95.3785,95.2134,95.2328,10520.0
2022-03-22 15:00:00,98.03,98.34,98.03,98.22,28800.0,95.1649,95.4658,95.1649,95.3493,28800.0
2022-03-22 15:10:00,98.23,98.25,98.12,98.13,30424.0,95.359,95.3785,95.2523,95.262,30424.0
2022-03-22 15:20:00,98.18,98.37,98.11,98.11,42520.0,95.3105,95.495,95.2425,95.2425,42520.0
2022-03-22 15:30:00,98.14,98.38,98.01,98.25,63236.0,95.2717,95.5047,95.1455,95.3785,63236.0
2022-03-22 15:40:00,98.23,98.35,98.14,98.25,74784.0,95.359,95.4755,95.2717,95.3785,74784.0
2022-03-22 15:50:00,98.25,98.46,98.17,98.25,336460.0,95.3785,95.5823,95.3008,95.3785,336460.0
2022-03-23 09:30:00,98.61,99.25,97.88,98.39,123924.0,95.7279,96.3492,95.0193,95.5144,123924.0
2022-03-23 09:40:00,98.46,99.54,98.46,99.49,102220.0,95.5823,96.6308,95.5823,96.5822,102220.0
2022-03-23 09:50:00,99.53,100.11,99.42,99.58,53316.0,96.621,97.1841,96.5143,96.6696,53316.0
2022-03-23 10:00:00,99.46,100.3,99.46,99.88,55056.0,96.5531,97.3685,96.5531,96.9608,55056.0
2022-03-23 10:10:00,99.85,100.49,99.73,100.4,72272.0,96.9317,97.553,96.8152,97.4656,72272.0
2022-03-23 10:20:00,100.23,100.45,100.06,100.21,61936.0,97.3006,97.5142,97.1356,97.2812,61936.0
2022-03-23 10:30:00,100.17,100.49,100.06,100.25,40552.0,97.2423,97.553,97.1356,97.32,40552.0
2022-03-23 10:40:00,100.31,100.35,100.11,100.34,34908.0,97.3783,97.4171,97.1841,97.4074,34908.0
2022-03-23 10:50:00,100.46,100.66,100.17,100.55,33924.0,97.5239,97.718,97.2423,97.6112,33924.0
2022-03-23 11:00:00,100.56,100.86,100.34,100.56,38852.0,97.6209,97.9122,97.4074,97.6209,38852.0
2022-03-23 11:10:00,100.57,100.9,100.5,100.89,53512.0,97.6307,97.951,97.5627,97.9413,53512.0
2022-03-23 11:20:00,100.83,101.11,100.67,100.81,23600.0,97.8831,98.1549,97.7277,97.8636,23600.0
2022-03-23 11:30:00,100.91,100.99,100.61,100.75,33352.0,97.9607,98.0384,97.6695,97.8054,33352.0
2022-03-23 11:40:00,100.66,100.83,100.53,100.83,29988.0,97.718,97.8831,97.5918,97.8831,29988.0
2022-03-23 11:50:00,100.78,101.07,100.73,100.89,24296.0,97.8345,98.116,97.786,97.9413,24296.0
2022-03-23 12:00:00,101.07,101.15,100.83,100.89,20296.0,98.116,98.1937,97.8831,97.9413,20296.0
2022-03-23 12:10:00,100.76,100.85,100.6,100.85,8496.0,97.8151,97.9025,97.6598,97.9025,8496.0
2022-03-23 12:20:00,100.85,100.98,100.48,100.48,16512.0,97.9025,98.0287,97.5433,97.5433,16512.0
2022-03-23 12:30:00,100.46,100.56,100.16,100.18,14728.0,97.5239,97.6209,97.2326,97.252,14728.0
2022-03-23 12:40:00,100.35,100.39,100.13,100.2,18560.0,97.4171,97.4559,97.2035,97.2715,18560.0
2022-03-23 12:50:00,100.17,100.17,99.98,100.11,8800.0,97.2423,97.2423,97.0579,97.1841,8800.0
2022-03-23 13:00:00,100.14,100.23,99.88,99.92,10864.0,97.2132,97.3006,96.9608,96.9996,10864.0
2022-03-23 13:10:00,99.91,99.93,99.71,99.79,9580.0,96.9899,97.0094,96.7958,96.8734,9580.0
2022-03-23 13:20:00,99.83,100.31,99.83,100.17,18872.0,96.9123,97.3783,96.9123,97.2423,18872.0
2022-03-23 13:30:00,100.11,100.44,100.08,100.4,17364.0,97.1841,97.5045,97.155,97.4656,17364.0
2022-03-23 13:40:00,100.44,100.72,100.44,100.72,11904.0,97.5045,97.7763,97.5045,97.7763,11904.0
2022-03-23 13:50:00,100.74,100.85,100.43,100.43,24400.0,97.7957,97.9025,97.4947,97.4947,24400.0
2022-03-23 14:00:00,100.45,100.7,100.44,100.54,19060.0,97.5142,97.7569,97.5045,97.6015,19060.0
2022-03-23 14:10:00,100.48,100.76,100.47,100.76,14704.0,97.5433,97.8151,97.5336,97.8151,14704.0
2022-03-23 14:20:00,100.67,100.67,100.42,100.49,18912.0,97.7277,97.7277,97.485,97.553,18912.0
2022-03-23 14:30:00,100.57,100.58,100.35,100.45,11352.0,97.6307,97.6404,97.4171,97.5142,11352.0
2022-03-23 14:40:00,100.48,100.51,100.39,100.42,9852.0,97.5433,97.5724,97.4559,97.485,9852.0
2022-03-23 14:50:00,100.43,100.46,100.34,100.38,14672.0,97.4947,97.5239,97.4074,97.4462,14672.0
2022-03-23 15:00:00,100.36,100.47,100.27,100.29,11592.0,97.4268,97.5336,97.3394,97.3588,11592.0
2022-03-23 15:10:00,100.16,100.47,100.16,100.47,14188.0,97.2326,97.5336,97.2326,97.5336,14188.0
2022-03-23 15:20:00,100.46,100.54,100.41,100.49,20220.0,97.5239,97.6015,97.4753,97.553,20220.0
2022-03-23 15:30:00,100.49,100.64,100.4,100.47,31116.0,97.553,97.6986,97.4656,97.5336,31116.0
2022-03-23 15:40:00,100.39,100.79,100.39,100.47,78872.0,97.4559,97.8442,97.4559,97.5336,78872.0
2022-03-23 15:50:00,100.46,100.48,100.18,100.42,188456.0,97.5239,97.5433,97.252,97.485,188456.0
2022-03-24 09:30:00,101.24,101.44,100.77,101.44,46872.0,98.2811,98.4752,97.8248,98.4752,46872.0
2022-03-24 09:40:00,101.07,101.5,101.07,101.38,13268.0,98.116,98.5335,98.116,98.417,13268.0
2022-03-24 09:50:00,101.32,101.33,100.84,100.84,8964.0,98.3587,98.3684,97.8928,97.8928,8964.0
2022-03-24 10:00:00,100.89,101.17,100.65,100.65,29940.0,97.9413,98.2131,97.7083,97.7083,29940.0
2022-03-24 10:10:00,100.49,100.83,100.49,100.72,16444.0,97.553,97.8831,97.553,97.7763,16444.0
2022-03-24 10:20:00,100.63,100.7,100.28,100.32,18912.0,97.6889,97.7569,97.3491,97.388,18912.0
2022-03-24 10:30:00,100.25,100.48,100.14,100.34,25328.0,97.32,97.5433,97.2132,97.4074,25328.0
2022-03-24 10:40:00,100.32,100.56,100.28,100.37,15216.0,97.388,97.6209,97.3491,97.4365,15216.0
2022-03-24 10:50:00,100.33,100.47,99.79,99.79,43852.0,97.3977,97.5336,96.8734,96.8734,43852.0
2022-03-24 11:00:00,99.81,100.22,99.81,99.91,16800.0,96.8929,97.2909,96.8929,96.9899,16800.0
2022-03-24 11:10:00,99.97,100.06,99.9,100.03,10712.0,97.0482,97.1356,96.9802,97.1064,10712.0
2022-03-24 11:20:00,100.05,100.53,99.88,100.47,32224.0,97.1258,97.5918,96.9608,97.5336,32224.0
2022-03-24 11:30:00,100.49,100.83,100.46,100.64,36592.0,97.553,97.8831,97.5239,97.6986,36592.0
2022-03-24 11:40:00,100.6,100.66,100.4,100.49,20104.0,97.6598,97.718,97.4656,97.553,20104.0
2022-03-24 11:50:00,100.37,100.48,100.23,100.24,60428.0,97.4365,97.5433,97.3006,97.3103,60428.0
2022-03-24 12:00:00,100.18,100.37,99.7,99.92,18904.0,97.252,97.4365,96.7861,96.9996,18904.0
2022-03-24 12:10:00,100.05,100.1,99.88,100.02,15600.0,97.1258,97.1744,96.9608,97.0967,15600.0
2022-03-24 12:20:00,100.08,100.16,99.84,100.01,46044.0,97.155,97.2326,96.922,97.087,46044.0
2022-03-24 12:30:00,100.06,100.19,99.92,100.19,19800.0,97.1356,97.2618,96.9996,97.2618,19800.0
2022-03-24 12:40:00,100.17,100.47,100.17,100.47,23512.0,97.2423,97.5336,97.2423,97.5336,23512.0
2022-03-24 12:50:00,100.44,100.85,100.44,100.73,32312.0,97.5045,97.9025,97.5045,97.786,32312.0
2022-03-24 13:00:00,100.72,101.02,100.72,100.89,22296.0,97.7763,98.0675,97.7763,97.9413,22296.0
2022-03-24 13:10:00,100.85,101.03,100.78,101.03,29800.0,97.9025,98.0772,97.8345,98.0772,29800.0
2022-03-24 13:20:00,101.05,101.16,100.9,101.16,38636.0,98.0966,98.2034,97.951,98.2034,38636.0
2022-03-24 13:30:00,101.22,101.23,101.02,101.2,29432.0,98.2617,98.2714,98.0675,98.2422,29432.0
2022-03-24 13:40:00,101.2,101.28,101.11,101.23,32132.0,98.2422,98.3199,98.1549,98.2714,32132.0
2022-03-24 13:50:00,101.23,101.42,101.2,101.35,30644.0,98.2714,98.4558,98.2422,98.3879,30644.0
2022-03-24 14:00:00,101.3,101.48,101.3,101.46,18304.0,98.3393,98.5141,98.3393,98.4946,18304.0
2022-03-24 14:10:00,101.42,101.48,101.33,101.47,17060.0,98.4558,98.5141,98.3684,98.5043,17060.0
2022-03-24 14:20:00,101.46,101.47,101.31,101.45,23344.0,98.4946,98.5043,98.349,98.4849,23344.0
2022-03-24 14:30:00,101.49,101.64,101.4,101.61,19196.0,98.5238,98.6694,98.4364,98.6403,19196.0
2022-03-24 14:40:00,101.62,101.63,101.37,101.49,20320.0,98.65,98.6597,98.4073,98.5238,20320.0
2022-03-24 14:50:00,101.54,101.89,101.54,101.89,49656.0,98.5723,98.9121,98.5723,98.9121,49656.0
2022-03-24 15:00:00,101.86,102.03,101.85,102.03,52964.0,98.8829,99.048,98.8732,99.048,52964.0
2022-03-24 15:10:00,102.04,102.11,101.88,102.1,54856.0,99.0577,99.1256,98.9024,99.1159,54856.0
2022-03-24 15:20:00,102.14,102.21,102.07,102.19,35944.0,99.1548,99.2227,99.0868,99.2033,35944.0
2022-03-24 15:30:00,102.21,102.24,102.1,102.17,65432.0,99.2227,99.2518,99.1159,99.1839,65432.0
2022-03-24 15:40:00,102.18,102.46,102.06,102.43,112808.0,99.1936,99.4654,99.0771,99.4363,112808.0
2022-03-24 15:50:00,102.44,102.57,102.43,102.53,231244.0,99.446,99.5722,99.4363,99.5334,231244.0
2022-03-25 09:30:00,103.25,103.28,102.6,102.6,29520.0,100.2323,100.2614,99.6013,99.6013,29520.0
2022-03-25 09:40:00,102.18,102.64,102.18,102.64,13000.0,99.1936,99.6402,99.1936,99.6402,13000.0
2022-03-25 09:50:00,102.66,102.92,102.54,102.54,29428.0,99.6596,99.912,99.5431,99.5431,29428.0
2022-03-25 10:00:00,102.67,102.81,102.55,102.73,15460.0,99.6693,99.8052,99.5528,99.7275,15460.0
2022-03-25 10:10:00,102.65,102.88,102.65,102.7,14696.0,99.6499,99.8731,99.6499,99.6984,14696.0
2022-03-25 10:20:00,102.7,102.84,102.59,102.64,19976.0,99.6984,99.8343,99.5916,99.6402,19976.0
2022-03-25 10:30:00,102.74,102.85,102.67,102.67,9176.0,99.7372,99.844,99.6693,99.6693,9176.0
2022-03-25 10:40:00,102.64,102.67,102.45,102.47,30512.0,99.6402,99.6693,99.4557,99.4751,30512.0
2022-03-25 10:50:00,102.43,102.49,102.14,102.14,14400.0,99.4363,99.4945,99.1548,99.1548,14400.0
2022-03-25 11:00:00,102.09,102.21,101.9,101.9,26248.0,99.1062,99.2227,98.9218,98.9218,26248.0
2022-03-25 11:10:00,101.87,102.01,101.73,101.83,18540.0,98.8927,99.0286,98.7567,98.8538,18540.0
2022-03-25 11:20:00,101.86,102.08,101.82,101.94,37092.0,98.8829,99.0965,98.8441,98.9606,37092.0
2022-03-25 11:30:00,101.88,102.13,101.88,102.07,16808.0,98.9024,99.1451,98.9024,99.0868,16808.0
2022-03-25 11:40:00,102.02,102.21,101.97,101.98,23456.0,99.0383,99.2227,98.9897,98.9994,23456.0
2022-03-25 11:50:00,102.1,102.32,102.0,102.03,15444.0,99.1159,99.3295,99.0189,99.048,15444.0
2022-03-25 12:00:00,102.08,102.19,102.04,102.19,18976.0,99.0965,99.2033,99.0577,99.2033,18976.0
2022-03-25 12:10:00,102.16,102.28,102.11,102.21,16780.0,99.1742,99.2907,99.1256,99.2227,16780.0
2022-03-25 12:20:00,102.18,102.27,102.1,102.22,40812.0,99.1936,99.281,99.1159,99.2324,40812.0
2022-03-25 12:30:00,102.27,102.29,102.12,102.12,14112.0,99.281,99.3004,99.1353,99.1353,14112.0
2022-03-25 12:40:00,102.19,102.31,102.11,102.23,24820.0,99.2033,99.3198,99.1256,99.2421,24820.0
2022-03-25 12:50:00,102.28,102.39,102.1,102.38,27628.0,99.2907,99.3975,99.1159,99.3878,27628.0
2022-03-25 13:00:00,102.38,102.46,102.33,102.37,24000.0,99.3878,99.4654,99.3392,99.378,24000.0
2022-03-25 13:10:00,102.36,102.49,102.25,102.48,27220.0,99.3683,99.4945,99.2616,99.4848,27220.0
2022-03-25 13:20:00,102.42,102.46,102.06,102.33,59848.0,99.4266,99.4654,99.0771,99.3392,59848.0
2022-03-25 13:30:00,102.31,102.5,102.26,102.4,21948.0,99.3198,99.5042,99.2713,99.4072,21948.0
2022-03-25 13:40:00,102.38,102.41,102.33,102.33,13024.0,99.3878,99.4169,99.3392,99.3392,13024.0
2022-03-25 13:50:00,102.27,102.4,102.23,102.38,14488.0,99.281,99.4072,99.2421,99.3878,14488.0
2022-03-25 14:00:00,102.46,102.61,102.44,102.5,25300.0,99.4654,99.611,99.446,99.5042,25300.0
2022-03-25 14:10:00,102.56,102.56,102.4,102.48,12660.0,99.5625,99.5625,99.4072,99.4848,12660.0
2022-03-25 14:20:00,102.45,102.67,102.45,102.64,14880.0,99.4557,99.6693,99.4557,99.6402,14880.0
2022-03-25 14:30:00,102.7,102.73,102.61,102.64,13600.0,99.6984,99.7275,99.611,99.6402,13600.0
2022-03-25 14:40:00,102.62,102.78,102.6,102.77,16700.0,99.6207,99.7761,99.6013,99.7664,16700.0
2022-03-25 14:50:00,102.8,103.04,102.76,102.97,62596.0,99.7955,100.0285,99.7566,99.9605,62596.0
2022-03-25 15:00:00,102.95,103.06,102.84,102.93,24284.0,99.9411,100.0479,99.8343,99.9217,24284.0
2022-03-25 15:10:00,102.96,103.17,102.88,103.03,30472.0,99.9508,100.1547,99.8731,100.0188,30472.0
2022-03-25 15:20:00,103.02,103.14,102.72,102.75,32284.0,100.009,100.1255,99.7178,99.7469,32284.0
2022-03-25 15:30:00,102.78,103.01,102.69,102.89,31520.0,99.7761,99.9993,99.6887,99.8828,31520.0
2022-03-25 15:40:00,102.86,103.29,102.85,103.24,39548.0,99.8537,100.2712,99.844,100.2226,39548.0
2022-03-25 15:50:00,103.19,103.44,103.05,103.4,141852.0,100.1741,100.4168,100.0382,100.3779,141852.0
2022-03-28 09:30:00,102.85,103.53,102.85,103.51,56636.0,99.844,100.5041,99.844,100.4847,56636.0
2022-03-28 09:40:00,103.54,103.89,103.31,103.67,6512.0,100.5138,100.8536,100.2906,100.64,6512.0
2022-03-28 09:50:00,103.6,103.91,103.6,103.77,16092.0,100.5721,100.873,100.5721,100.7371,16092.0
2022-03-28 10:00:00,103.7,103.72,103.5,103.67,4800.0,100.6692,100.6886,100.475,100.64,4800.0
2022-03-28 10:10:00,103.65,103.68,103.55,103.57,13976.0,100.6206,100.6498,100.5236,100.543,13976.0
2022-03-28 10:20:00,103.57,103.61,103.47,103.5,20312.0,100.543,100.5818,100.4459,100.475,20312.0
2022-03-28 10:30:00,103.56,103.6,103.47,103.5,20192.0,100.5333,100.5721,100.4459,100.475,20192.0
2022-03-28 10:40:00,103.5,103.81,103.5,103.8,9648.0,100.475,100.776,100.475,100.7662,9648.0
2022-03-28 10:50:00,103.77,104.02,103.77,103.98,18600.0,100.7371,100.9798,100.7371,100.941,18600.0
2022-03-28 11:00:00,104.03,104.06,103.81,103.88,16576.0,100.9895,101.0186,100.776,100.8439,16576.0
2022-03-28 11:10:00,104.02,104.17,104.02,104.06,24408.0,100.9798,101.1254,100.9798,101.0186,24408.0
2022-03-28 11:20:00,104.13,104.16,104.03,104.16,18456.0,101.0866,101.1157,100.9895,101.1157,18456.0
2022-03-28 11:30:00,104.22,104.22,103.75,103.77,20080.0,101.174,101.174,100.7177,100.7371,20080.0
2022-03-28 11:40:00,103.75,103.76,103.51,103.51,20716.0,100.7177,100.7274,100.4847,100.4847,20716.0
2022-03-28 11:50:00,103.42,103.76,103.42,103.76,17620.0,100.3974,100.7274,100.3974,100.7274,17620.0
2022-03-28 12:00:00,103.78,104.06,103.74,104.0,20720.0,100.7468,101.0186,100.708,100.9604,20720.0
2022-03-28 12:10:00,104.01,104.1,103.97,104.03,16800.0,100.9701,101.0575,100.9313,100.9895,16800.0
2022-03-28 12:20:00,104.06,104.26,104.06,104.23,9604.0,101.0186,101.2128,101.0186,101.1837,9604.0
2022-03-28 12:30:00,104.25,104.38,104.23,104.31,20752.0,101.2031,101.3293,101.1837,101.2613,20752.0
2022-03-28 12:40:00,104.32,104.36,104.28,104.36,13364.0,101.2711,101.3099,101.2322,101.3099,13364.0
2022-03-28 12:50:00,104.38,104.64,104.38,104.64,22104.0,101.3293,101.5817,101.3293,101.5817,22104.0
2022-03-28 13:00:00,104.66,104.66,104.49,104.49,16000.0,101.6011,101.6011,101.4361,101.4361,16000.0
2022-03-28 13:10:00,104.52,104.63,104.51,104.55,17328.0,101.4652,101.572,101.4555,101.4943,17328.0
2022-03-28 13:20:00,104.57,104.68,104.55,104.63,14800.0,101.5137,101.6205,101.4943,101.572,14800.0
2022-03-28 13:30:00,104.61,104.69,104.55,104.58,16800.0,101.5526,101.6302,101.4943,101.5235,16800.0
2022-03-28 13:40:00,104.6,104.61,104.37,104.37,15628.0,101.5429,101.5526,101.3196,101.3196,15628.0
2022-03-28 13:50:00,104.45,104.48,104.34,104.45,12800.0,101.3973,101.4264,101.2905,101.3973,12800.0
2022-03-28 14:00:00,104.39,104.58,104.39,104.58,15624.0,101.339,101.5235,101.339,101.5235,15624.0
2022-03-28 14:10:00,104.58,104.66,104.55,104.64,16400.0,101.5235,101.6011,101.4943,101.5817,16400.0
2022-03-28 14:20:00,104.62,104.83,104.62,104.67,24240.0,101.5623,101.7661,101.5623,101.6108,24240.0
2022-03-28 14:30:00,104.71,104.86,104.69,104.81,31520.0,101.6497,101.7953,101.6302,101.7467,31520.0
2022-03-28 14:40:00,104.83,105.02,104.81,105.02,48492.0,101.7661,101.9506,101.7467,101.9506,48492.0
2022-03-28 14:50:00,105.01,105.42,105.01,105.33,44552.0,101.9409,102.3389,101.9409,102.2515,44552.0
2022-03-28 15:00:00,105.35,105.38,105.17,105.17,56812.0,102.2709,102.3001,102.0962,102.0962,56812.0
2022-03-28 15:10:00,105.19,105.36,105.19,105.3,36116.0,102.1156,102.2807,102.1156,102.2224,36116.0
2022-03-28 15:20:00,105.3,105.35,105.24,105.34,41244.0,102.2224,102.2709,102.1642,102.2612,41244.0
2022-03-28 15:30:00,105.35,105.49,105.33,105.41,57696.0,102.2709,102.4069,102.2515,102.3292,57696.0
2022-03-28 15:40:00,105.4,105.72,105.33,105.69,93900.0,102.3195,102.6301,102.2515,102.601,93900.0
2022-03-28 15:50:00,105.67,105.84,105.55,105.82,252008.0,102.5816,102.7466,102.4651,102.7272,252008.0
2022-03-29 09:30:00,106.45,107.19,106.3,107.09,51544.0,103.3388,104.0572,103.1932,103.9601,51544.0
2022-03-29 09:40:00,107.17,107.23,106.48,106.7,22636.0,104.0378,104.096,103.3679,103.5815,22636.0
2022-03-29 09:50:00,106.73,106.86,106.64,106.81,13916.0,103.6106,103.7368,103.5232,103.6883,13916.0
2022-03-29 10:00:00,106.79,107.02,106.79,106.87,17028.0,103.6689,103.8921,103.6689,103.7465,17028.0
2022-03-29 10:10:00,107.0,107.06,106.71,106.71,12760.0,103.8727,103.931,103.5912,103.5912,12760.0
2022-03-29 10:20:00,106.73,106.78,106.42,106.66,17076.0,103.6106,103.6592,103.3097,103.5427,17076.0
2022-03-29 10:30:00,106.66,106.81,106.15,106.15,21208.0,103.5427,103.6883,103.0476,103.0476,21208.0
2022-03-29 10:40:00,106.2,106.28,105.89,106.02,27800.0,103.0961,103.1738,102.7952,102.9214,27800.0
2022-03-29 10:50:00,106.05,106.08,105.82,105.97,28540.0,102.9505,102.9796,102.7272,102.8728,28540.0
2022-03-29 11:00:00,105.99,106.23,105.93,105.99,38272.0,102.8922,103.1252,102.834,102.8922,38272.0
2022-03-29 11:10:00,105.94,106.15,105.8,106.15,9200.0,102.8437,103.0476,102.7078,103.0476,9200.0
2022-03-29 11:20:00,106.09,106.35,105.98,106.26,78960.0,102.9893,103.2417,102.8825,103.1544,78960.0
2022-03-29 11:30:00,106.22,106.47,106.22,106.44,8544.0,103.1155,103.3582,103.1155,103.3291,8544.0
2022-03-29 11:40:00,106.43,106.62,106.35,106.61,25232.0,103.3194,103.5038,103.2417,103.4941,25232.0
2022-03-29 11:50:00,106.58,106.88,106.57,106.81,18100.0,103.465,103.7562,103.4553,103.6883,18100.0
2022-03-29 12:00:00,106.84,107.03,106.76,107.01,25600.0,103.7174,103.9018,103.6397,103.8824,25600.0
2022-03-29 12:10:00,106.96,106.99,106.73,106.81,18760.0,103.8339,103.863,103.6106,103.6883,18760.0
2022-03-29 12:20:00,106.79,107.15,106.77,107.05,20128.0,103.6689,104.0183,103.6494,103.9213,20128.0
2022-03-29 12:30:00,107.07,107.07,106.79,107.01,24960.0,103.9407,103.9407,103.6689,103.8824,24960.0
2022-03-29 12:40:00,107.02,107.41,107.02,107.38,20164.0,103.8921,104.2707,103.8921,104.2416,20164.0
2022-03-29 12:50:00,107.36,107.38,107.2,107.28,16428.0,104.2222,104.2416,104.0669,104.1445,16428.0
2022-03-29 13:00:00,107.33,107.4,107.16,107.35,21200.0,104.1931,104.261,104.028,104.2125,21200.0
2022-03-29 13:10:00,107.33,107.48,107.33,107.46,19144.0,104.1931,104.3387,104.1931,104.3193,19144.0
2022-03-29 13:20:00,107.47,107.48,107.22,107.29,27316.0,104.329,104.3387,104.0863,104.1542,27316.0
2022-03-29 13:30:00,107.42,107.5,107.37,107.44,20800.0,104.2804,104.3581,104.2319,104.2999,20800.0
2022-03-29 13:40:00,107.44,107.79,107.43,107.67,34600.0,104.2999,104.6396,104.2902,104.5231,34600.0
2022-03-29 13:50:00,107.67,107.67,107.55,107.58,9600.0,104.5231,104.5231,104.4066,104.4358,9600.0
2022-03-29 14:00:00,107.58,107.82,107.53,107.82,26500.0,104.4358,104.6688,104.3872,104.6688,26500.0
2022-03-29 14:10:00,107.81,107.89,107.78,107.78,11600.0,104.659,104.7367,104.6299,104.6299,11600.0
2022-03-29 14:20:00,107.78,107.94,107.76,107.92,21988.0,104.6299,104.7852,104.6105,104.7658,21988.0
2022-03-29 14:30:00,107.92,108.14,107.9,108.13,26956.0,104.7658,104.9794,104.7464,104.9697,26956.0
2022-03-29 14:40:00,108.1,108.2,108.08,108.16,28504.0,104.9406,105.0376,104.9212,104.9988,28504.0
2022-03-29 14:50:00,108.11,108.19,108.01,108.05,35960.0,104.9503,105.0279,104.8532,104.892,35960.0
2022-03-29 15:00:00,108.03,108.24,108.03,108.21,26308.0,104.8726,105.0765,104.8726,105.0474,26308.0
2022-03-29 15:10:00,108.18,108.31,108.16,108.26,13600.0,105.0182,105.1444,104.9988,105.0959,13600.0
2022-03-29 15:20:00,108.32,108.36,108.09,108.14,32860.0,105.1541,105.193,104.9309,104.9794,32860.0
2022-03-29 15:30:00,108.14,108.2,108.03,108.15,51240.0,104.9794,105.0376,104.8726,104.9891,51240.0
2022-03-29 15:40:00,108.08,108.41,108.07,108.21,53860.0,104.9212,105.2415,104.9114,105.0474,53860.0
2022-03-29 15:50:00,108.14,108.19,107.62,107.88,233752.0,104.9794,105.0279,104.4746,104.727,233752.0
2022-03-30 09:30:00,108.58,108.58,107.59,107.78,29696.0,105.4065,105.4065,104.4455,104.6299,29696.0
2022-03-30 09:40:00,107.87,108.66,107.72,108.64,24592.0,104.7173,105.4842,104.5717,105.4648,24592.0
2022-03-30 09:50:00,108.64,108.65,108.27,108.6,16800.0,105.4648,105.4745,105.1056,105.426,16800.0
2022-03-30 10:00:00,108.66,108.73,108.43,108.73,16748.0,105.4842,105.5522,105.2609,105.5522,16748.0
2022-03-30 10:10:00,108.71,108.79,108.62,108.66,22724.0,105.5327,105.6104,105.4454,105.4842,22724.0
2022-03-30 10:20:00,108.63,108.67,108.28,108.33,13084.0,105.4551,105.4939,105.1153,105.1639,13084.0
2022-03-30 10:30:00,108.35,108.39,108.25,108.36,9680.0,105.1833,105.2221,105.0862,105.193,9680.0
2022-03-30 10:40:00,108.38,108.48,108.21,108.38,11992.0,105.2124,105.3095,105.0474,105.2124,11992.0
2022-03-30 10:50:00,108.4,108.43,108.2,108.22,5200.0,105.2318,105.2609,105.0376,105.0571,5200.0
2022-03-30 11:00:00,108.26,108.41,108.26,108.31,5600.0,105.0959,105.2415,105.0959,105.1444,5600.0
2022-03-30 11:10:00,108.25,108.29,108.25,108.25,4000.0,105.0862,105.125,105.0862,105.0862,4000.0
2022-03-30 11:20:00,108.28,108.39,108.26,108.35,11352.0,105.1153,105.2221,105.0959,105.1833,11352.0
2022-03-30 11:30:00,108.37,108.43,108.32,108.41,11608.0,105.2027,105.2609,105.1541,105.2415,11608.0
2022-03-30 11:40:00,108.42,108.59,108.42,108.52,15508.0,105.2512,105.4163,105.2512,105.3483,15508.0
2022-03-30 11:50:00,108.48,108.59,108.45,108.56,7600.0,105.3095,105.4163,105.2803,105.3871,7600.0
2022-03-30 12:00:00,108.5,108.55,108.28,108.33,10672.0,105.3289,105.3774,105.1153,105.1639,10672.0
2022-03-30 12:10:00,108.39,108.45,108.34,108.39,8044.0,105.2221,105.2803,105.1736,105.2221,8044.0
2022-03-30 12:20:00,108.42,108.51,108.4,108.48,8800.0,105.2512,105.3386,105.2318,105.3095,8800.0
2022-03-30 12:30:00,108.46,108.54,108.44,108.54,5800.0,105.2901,105.3677,105.2706,105.3677,5800.0
2022-03-30 12:40:00,108.66,108.7,108.55,108.58,7600.0,105.4842,105.523,105.3774,105.4065,7600.0
2022-03-30 12:50:00,108.54,108.63,108.54,108.63,8000.0,105.3677,105.4551,105.3677,105.4551,8000.0
2022-03-30 13:00:00,108.61,108.61,108.44,108.44,5284.0,105.4357,105.4357,105.2706,105.2706,5284.0
2022-03-30 13:10:00,108.5,108.56,108.5,108.52,3600.0,105.3289,105.3871,105.3289,105.3483,3600.0
2022-03-30 13:20:00,108.36,108.42,108.35,108.39,10828.0,105.193,105.2512,105.1833,105.2221,10828.0
2022-03-30 13:30:00,108.41,108.42,108.36,108.39,10988.0,105.2415,105.2512,105.193,105.2221,10988.0
2022-03-30 13:40:00,108.38,108.44,108.35,108.44,10296.0,105.2124,105.2706,105.1833,105.2706,10296.0
2022-03-30 13:50:00,108.48,108.48,108.23,108.24,13084.0,105.3095,105.3095,105.0668,105.0765,13084.0
2022-03-30 14:00:00,108.26,108.34,108.22,108.28,8800.0,105.0959,105.1736,105.0571,105.1153,8800.0
2022-03-30 14:10:00,108.29,108.31,108.08,108.08,8000.0,105.125,105.1444,104.9212,104.9212,8000.0
2022-03-30 14:20:00,108.06,108.06,107.89,107.91,9624.0,104.9017,104.9017,104.7367,104.7561,9624.0
2022-03-30 14:30:00,107.91,108.09,107.91,108.0,8060.0,104.7561,104.9309,104.7561,104.8435,8060.0
2022-03-30 14:40:00,108.02,108.02,107.92,107.97,7596.0,104.8629,104.8629,104.7658,104.8144,7596.0
2022-03-30 14:50:00,107.96,107.98,107.88,107.94,9008.0,104.8047,104.8241,104.727,104.7852,9008.0
2022-03-30 15:00:00,107.97,107.97,107.86,107.9,10000.0,104.8144,104.8144,104.7076,104.7464,10000.0
2022-03-30 15:10:00,107.87,107.97,107.83,107.92,8800.0,104.7173,104.8144,104.6785,104.7658,8800.0
2022-03-30 15:20:00,107.88,107.98,107.85,107.9,19296.0,104.727,104.8241,104.6979,104.7464,19296.0
2022-03-30 15:30:00,107.86,107.95,107.83,107.86,18460.0,104.7076,104.795,104.6785,104.7076,18460.0
2022-03-30 15:40:00,107.85,108.06,107.78,107.97,29600.0,104.6979,104.9017,104.6299,104.8144,29600.0
2022-03-30 15:50:00,107.84,108.06,107.77,108.06,95864.0,104.6882,104.9017,104.6202,104.9017,95864.0
2022-03-31 09:30:00,108.33,108.86,108.33,108.42,20852.0,105.1639,105.6784,105.1639,105.2512,20852.0
2022-03-31 09:40:00,108.5,108.75,108.45,108.75,4072.0,105.3289,105.5716,105.2803,105.5716,4072.0
2022-03-31 09:50:00,108.68,108.68,108.68,108.68,400.0,105.5036,105.5036,105.5036,105.5036,400.0
2022-03-31 10:00:00,108.7,108.76,108.43,108.43,9176.0,105.523,105.5813,105.2609,105.2609,9176.0
2022-03-31 10:10:00,108.56,108.6,108.54,108.54,3200.0,105.3871,105.426,105.3677,105.3677,3200.0
2022-03-31 10:20:00,108.44,108.54,108.35,108.54,23008.0,105.2706,105.3677,105.1833,105.3677,23008.0
2022-03-31 10:30:00,108.56,108.81,108.52,108.62,19568.0,105.3871,105.6298,105.3483,105.4454,19568.0
2022-03-31 10:40:00,108.7,108.82,108.68,108.78,5200.0,105.523,105.6395,105.5036,105.6007,5200.0
2022-03-31 10:50:00,108.81,108.85,108.67,108.8,11600.0,105.6298,105.6687,105.4939,105.6201,11600.0
2022-03-31 11:00:00,108.63,108.63,108.36,108.37,17892.0,105.4551,105.4551,105.193,105.2027,17892.0
2022-03-31 11:10:00,108.31,108.42,108.12,108.12,8868.0,105.1444,105.2512,104.96,104.96,8868.0
2022-03-31 11:20:00,108.11,108.16,107.99,108.11,19464.0,104.9503,104.9988,104.8338,104.9503,19464.0
2022-03-31 11:30:00,108.22,108.29,108.13,108.28,7168.0,105.0571,105.125,104.9697,105.1153,7168.0
2022-03-31 11:40:00,108.3,108.3,108.11,108.15,3600.0,105.1347,105.1347,104.9503,104.9891,3600.0
2022-03-31 11:50:00,108.09,108.17,108.05,108.15,4876.0,104.9309,105.0085,104.892,104.9891,4876.0
2022-03-31 12:00:00,108.19,108.19,107.94,108.01,5724.0,105.0279,105.0279,104.7852,104.8532,5724.0
2022-03-31 12:10:00,107.96,107.96,107.85,107.88,4000.0,104.8047,104.8047,104.6979,104.727,4000.0
2022-03-31 12:20:00,107.88,107.93,107.81,107.83,4400.0,104.727,104.7755,104.659,104.6785,4400.0
2022-03-31 12:30:00,107.79,107.94,107.79,107.9,7980.0,104.6396,104.7852,104.6396,104.7464,7980.0
2022-03-31 12:40:00,108.0,108.02,107.86,107.86,3224.0,104.8435,104.8629,104.7076,104.7076,3224.0
2022-03-31 12:50:00,107.87,107.89,107.75,107.75,8436.0,104.7173,104.7367,104.6008,104.6008,8436.0
2022-03-31 13:00:00,107.82,107.87,107.73,107.73,4656.0,104.6688,104.7173,104.5814,104.5814,4656.0
2022-03-31 13:10:00,107.82,107.83,107.69,107.8,3600.0,104.6688,104.6785,104.5426,104.6493,3600.0
2022-03-31 13:20:00,107.73,107.79,107.72,107.78,4060.0,104.5814,104.6396,104.5717,104.6299,4060.0
2022-03-31 13:30:00,107.88,107.88,107.8,107.81,5200.0,104.727,104.727,104.6493,104.659,5200.0
2022-03-31 13:40:00,107.76,107.78,107.69,107.69,4800.0,104.6105,104.6299,104.5426,104.5426,4800.0
2022-03-31 13:50:00,107.73,107.79,107.54,107.6,11092.0,104.5814,104.6396,104.3969,104.4552,11092.0
2022-03-31 14:00:00,107.57,107.57,107.48,107.5,11648.0,104.4261,104.4261,104.3387,104.3581,11648.0
2022-03-31 14:10:00,107.53,107.54,107.28,107.31,23572.0,104.3872,104.3969,104.1445,104.1737,23572.0
2022-03-31 14:20:00,107.3,107.41,107.28,107.41,9200.0,104.164,104.2707,104.1445,104.2707,9200.0
2022-03-31 14:30:00,107.38,107.51,107.33,107.36,10292.0,104.2416,104.3678,104.1931,104.2222,10292.0
2022-03-31 14:40:00,107.43,107.47,107.29,107.35,9200.0,104.2902,104.329,104.1542,104.2125,9200.0
2022-03-31 14:50:00,107.32,107.35,107.26,107.29,9680.0,104.1834,104.2125,104.1251,104.1542,9680.0
2022-03-31 15:00:00,107.35,107.59,107.35,107.54,13376.0,104.2125,104.4455,104.2125,104.3969,13376.0
2022-03-31 15:10:00,107.41,107.41,107.19,107.19,12400.0,104.2707,104.2707,104.0572,104.0572,12400.0
2022-03-31 15:20:00,107.11,107.19,107.05,107.07,17584.0,103.9795,104.0572,103.9213,103.9407,17584.0
2022-03-31 15:30:00,107.09,107.11,106.92,106.98,28204.0,103.9601,103.9795,103.7951,103.8533,28204.0
2022-03-31 15:40:00,106.92,106.95,106.69,106.69,36224.0,103.7951,103.8242,103.5718,103.5718,36224.0
2022-03-31 15:50:00,106.46,106.79,106.12,106.35,242844.0,103.3485,103.6689,103.0184,103.2417,242844.0
2022-04-01 09:30:00,106.4,106.9,106.4,106.68,36660.0,103.2903,103.7756,103.2903,103.5621,36660.0
2022-04-01 09:40:00,106.57,106.99,106.43,106.99,11140.0,103.4553,103.863,103.3194,103.863,11140.0
2022-04-01 09:50:00,107.02,107.02,106.85,106.99,11344.0,103.8921,103.8921,103.7271,103.863,11344.0
2022-04-01 10:00:00,107.12,107.12,106.73,106.9,5640.0,103.9892,103.9892,103.6106,103.7756,5640.0
2022-04-01 10:10:00,106.93,107.01,106.7,106.7,5200.0,103.8048,103.8824,103.5815,103.5815,5200.0
2022-04-01 10:20:00,106.62,106.72,106.33,106.38,5088.0,103.5038,103.6009,103.2223,103.2708,5088.0
2022-04-01 10:30:00,106.46,106.5,106.06,106.06,11276.0,103.3485,103.3873,102.9602,102.9602,11276.0
2022-04-01 10:40:00,106.16,106.27,105.99,106.19,17000.0,103.0573,103.1641,102.8922,103.0864,17000.0
2022-04-01 10:50:00,106.12,106.33,106.12,106.26,5200.0,103.0184,103.2223,103.0184,103.1544,5200.0
2022-04-01 11:00:00,106.24,106.39,106.24,106.33,7200.0,103.1349,103.2806,103.1349,103.2223,7200.0
2022-04-01 11:10:00,106.32,106.32,106.14,106.19,4112.0,103.2126,103.2126,103.0379,103.0864,4112.0
2022-04-01 11:20:00,106.26,106.26,106.1,106.13,6000.0,103.1544,103.1544,102.999,103.0281,6000.0
2022-04-01 11:30:00,106.08,106.08,105.88,105.96,14456.0,102.9796,102.9796,102.7855,102.8631,14456.0
2022-04-01 11:40:00,105.81,105.9,105.7,105.72,15892.0,102.7175,102.8049,102.6107,102.6301,15892.0
2022-04-01 11:50:00,105.71,105.96,105.57,105.61,18400.0,102.6204,102.8631,102.4845,102.5233,18400.0
2022-04-01 12:00:00,105.63,105.63,105.4,105.47,19244.0,102.5428,102.5428,102.3195,102.3874,19244.0
2022-04-01 12:10:00,105.5,105.61,105.39,105.61,19344.0,102.4166,102.5233,102.3098,102.5233,19344.0
2022-04-01 12:20:00,105.58,105.63,105.49,105.57,22928.0,102.4942,102.5428,102.4069,102.4845,22928.0
2022-04-01 12:30:00,105.52,105.54,105.39,105.47,67080.0,102.436,102.4554,102.3098,102.3874,67080.0
2022-04-01 12:40:00,105.54,105.74,105.49,105.67,20256.0,102.4554,102.6495,102.4069,102.5816,20256.0
2022-04-01 12:50:00,105.64,105.74,105.57,105.66,13484.0,102.5525,102.6495,102.4845,102.5719,13484.0
2022-04-01 13:00:00,105.64,105.72,105.44,105.55,13268.0,102.5525,102.6301,102.3583,102.4651,13268.0
2022-04-01 13:10:00,105.58,105.6,105.35,105.48,18572.0,102.4942,102.5136,102.2709,102.3971,18572.0
2022-04-01 13:20:00,105.45,105.48,105.39,105.44,19016.0,102.368,102.3971,102.3098,102.3583,19016.0
2022-04-01 13:30:00,105.46,105.7,105.44,105.62,106852.0,102.3777,102.6107,102.3583,102.5331,106852.0
2022-04-01 13:40:00,105.65,105.88,105.51,105.79,37836.0,102.5622,102.7855,102.4263,102.6981,37836.0
2022-04-01 13:50:00,105.78,105.81,105.67,105.67,12288.0,102.6884,102.7175,102.5816,102.5816,12288.0
2022-04-01 14:00:00,105.68,105.84,105.57,105.64,27000.0,102.5913,102.7466,102.4845,102.5525,27000.0
2022-04-01 14:10:00,105.66,105.81,105.56,105.77,10124.0,102.5719,102.7175,102.4748,102.6787,10124.0
2022-04-01 14:20:00,105.78,105.9,105.78,105.88,12000.0,102.6884,102.8049,102.6884,102.7855,12000.0
2022-04-01 14:30:00,105.92,106.11,105.92,106.01,9600.0,102.8243,103.0087,102.8243,102.9117,9600.0
2022-04-01 14:40:00,106.01,106.13,106.01,106.06,7200.0,102.9117,103.0281,102.9117,102.9602,7200.0
2022-04-01 14:50:00,106.03,106.09,105.9,105.9,11200.0,102.9311,102.9893,102.8049,102.8049,11200.0
2022-04-01 15:00:00,105.97,106.0,105.81,105.81,9192.0,102.8728,102.9019,102.7175,102.7175,9192.0
2022-04-01 15:10:00,105.83,105.87,105.69,105.73,14000.0,102.7369,102.7757,102.601,102.6398,14000.0
2022-04-01 15:20:00,105.71,105.71,105.52,105.56,15956.0,102.6204,102.6204,102.436,102.4748,15956.0
2022-04-01 15:30:00,105.55,105.61,105.44,105.46,30076.0,102.4651,102.5233,102.3583,102.3777,30076.0
2022-04-01 15:40:00,105.55,105.57,105.33,105.47,37572.0,102.4651,102.4845,102.2515,102.3874,37572.0
2022-04-01 15:50:00,105.64,106.0,105.62,105.97,138584.0,102.5525,102.9019,102.5331,102.8728,138584.0
2022-04-04 09:30:00,106.02,106.33,105.83,106.22,29784.0,102.9214,103.2223,102.7369,103.1155,29784.0
2022-04-04 09:40:00,106.29,106.58,106.07,106.58,18528.0,103.1835,103.465,102.9699,103.465,18528.0
2022-04-04 09:50:00,106.81,106.95,106.66,106.8,12952.0,103.6883,103.8242,103.5427,103.6786,12952.0
2022-04-04 10:00:00,106.73,106.94,106.73,106.9,6000.0,103.6106,103.8145,103.6106,103.7756,6000.0
2022-04-04 10:10:00,106.97,107.01,106.58,106.75,14348.0,103.8436,103.8824,103.465,103.63,14348.0
2022-04-04 10:20:00,106.87,106.98,106.73,106.98,8028.0,103.7465,103.8533,103.6106,103.8533,8028.0
2022-04-04 10:30:00,107.04,107.32,106.96,107.29,10144.0,103.9116,104.1834,103.8339,104.1542,10144.0
2022-04-04 10:40:00,107.15,107.16,107.0,107.11,2000.0,104.0183,104.028,103.8727,103.9795,2000.0
2022-04-04 10:50:00,107.18,107.19,107.02,107.13,10200.0,104.0475,104.0572,103.8921,103.9989,10200.0
2022-04-04 11:00:00,107.2,107.43,107.2,107.26,11068.0,104.0669,104.2902,104.0669,104.1251,11068.0
2022-04-04 11:10:00,107.33,107.65,107.26,107.65,10400.0,104.1931,104.5037,104.1251,104.5037,10400.0
2022-04-04 11:20:00,107.68,107.89,107.64,107.82,11600.0,104.5328,104.7367,104.494,104.6688,11600.0
2022-04-04 11:30:00,107.82,107.9,107.63,107.66,13208.0,104.6688,104.7464,104.4843,104.5134,13208.0
2022-04-04 11:40:00,107.62,107.81,107.62,107.81,4424.0,104.4746,104.659,104.4746,104.659,4424.0
2022-04-04 11:50:00,107.72,107.72,107.58,107.61,4492.0,104.5717,104.5717,104.4358,104.4649,4492.0
2022-04-04 12:00:00,107.58,107.74,107.57,107.69,14344.0,104.4358,104.5911,104.4261,104.5426,14344.0
2022-04-04 12:10:00,107.66,107.67,107.58,107.58,7372.0,104.5134,104.5231,104.4358,104.4358,7372.0
2022-04-04 12:20:00,107.61,107.61,107.42,107.48,6800.0,104.4649,104.4649,104.2804,104.3387,6800.0
2022-04-04 12:30:00,107.49,107.54,107.42,107.49,5240.0,104.3484,104.3969,104.2804,104.3484,5240.0
2022-04-04 12:40:00,107.45,107.5,107.38,107.4,4000.0,104.3096,104.3581,104.2416,104.261,4000.0
2022-04-04 12:50:00,107.47,107.47,107.36,107.36,16400.0,104.329,104.329,104.2222,104.2222,16400.0
2022-04-04 13:00:00,107.34,107.43,107.34,107.43,2000.0,104.2028,104.2902,104.2028,104.2902,2000.0
2022-04-04 13:10:00,107.47,107.47,107.32,107.45,8400.0,104.329,104.329,104.1834,104.3096,8400.0
2022-04-04 13:20:00,107.37,107.37,107.33,107.33,1200.0,104.2319,104.2319,104.1931,104.1931,1200.0
2022-04-04 13:30:00,107.42,107.45,107.38,107.41,11000.0,104.2804,104.3096,104.2416,104.2707,11000.0
2022-04-04 13:40:00,107.39,107.42,107.28,107.28,16152.0,104.2513,104.2804,104.1445,104.1445,16152.0
2022-04-04 13:50:00,107.28,107.28,107.19,107.23,1600.0,104.1445,104.1445,104.0572,104.096,1600.0
2022-04-04 14:00:00,107.22,107.28,107.18,107.27,6000.0,104.0863,104.1445,104.0475,104.1348,6000.0
2022-04-04 14:10:00,107.16,107.24,107.15,107.24,2800.0,104.028,104.1057,104.0183,104.1057,2800.0
2022-04-04 14:20:00,107.25,107.41,107.25,107.37,11040.0,104.1154,104.2707,104.1154,104.2319,11040.0
2022-04-04 14:30:00,107.33,107.35,107.21,107.26,18372.0,104.1931,104.2125,104.0766,104.1251,18372.0
2022-04-04 14:40:00,107.3,107.36,107.29,107.36,3280.0,104.164,104.2222,104.1542,104.2222,3280.0
2022-04-04 14:50:00,107.32,107.34,107.31,107.33,5584.0,104.1834,104.2028,104.1737,104.1931,5584.0
2022-04-04 15:00:00,107.36,107.36,107.26,107.26,4800.0,104.2222,104.2222,104.1251,104.1251,4800.0
2022-04-04 15:10:00,107.32,107.32,107.21,107.22,4000.0,104.1834,104.1834,104.0766,104.0863,4000.0
2022-04-04 15:20:00,107.24,107.34,107.24,107.28,9200.0,104.1057,104.2028,104.1057,104.1445,9200.0
2022-04-04 15:30:00,107.17,107.34,107.17,107.28,13472.0,104.0378,104.2028,104.0378,104.1445,13472.0
2022-04-04 15:40:00,107.26,107.3,107.13,107.24,15428.0,104.1251,104.164,103.9989,104.1057,15428.0
2022-04-04 15:50:00,107.28,107.47,107.14,107.31,95108.0,104.1445,104.329,104.0086,104.1737,95108.0
2022-04-05 09:30:00,106.71,107.43,106.71,107.21,25304.0,103.5912,104.2902,103.5912,104.0766,25304.0
2022-04-05 09:40:00,107.36,107.64,107.07,107.42,15108.0,104.2222,104.494,103.9407,104.2804,15108.0
2022-04-05 09:50:00,107.4,107.73,107.32,107.67,8088.0,104.261,104.5814,104.1834,104.5231,8088.0
2022-04-05 10:00:00,107.81,108.08,107.69,107.7,14928.0,104.659,104.9212,104.5426,104.5523,14928.0
2022-04-05 10:10:00,107.73,107.79,107.31,107.54,14400.0,104.5814,104.6396,104.1737,104.3969,14400.0
2022-04-05 10:20:00,107.44,107.58,107.44,107.58,10000.0,104.2999,104.4358,104.2999,104.4358,10000.0
2022-04-05 10:30:00,107.65,107.84,107.62,107.82,8400.0,104.5037,104.6882,104.4746,104.6688,8400.0
2022-04-05 10:40:00,107.83,108.3,107.83,108.29,6796.0,104.6785,105.1347,104.6785,105.125,6796.0
2022-04-05 10:50:00,108.25,108.37,108.2,108.2,12316.0,105.0862,105.2027,105.0376,105.0376,12316.0
2022-04-05 11:00:00,108.16,108.41,108.16,108.32,14796.0,104.9988,105.2415,104.9988,105.1541,14796.0
2022-04-05 11:10:00,108.3,108.39,108.14,108.28,9640.0,105.1347,105.2221,104.9794,105.1153,9640.0
2022-04-05 11:20:00,108.29,108.5,108.29,108.47,13004.0,105.125,105.3289,105.125,105.2998,13004.0
2022-04-05 11:30:00,108.47,108.53,108.21,108.21,10804.0,105.2998,105.358,105.0474,105.0474,10804.0
2022-04-05 11:40:00,108.2,108.27,108.18,108.23,10588.0,105.0376,105.1056,105.0182,105.0668,10588.0
2022-04-05 11:50:00,108.23,108.23,108.12,108.13,11200.0,105.0668,105.0668,104.96,104.9697,11200.0
2022-04-05 12:00:00,108.12,108.47,108.08,108.47,33604.0,104.96,105.2998,104.9212,105.2998,33604.0
2022-04-05 12:10:00,108.42,108.58,108.42,108.42,13004.0,105.2512,105.4065,105.2512,105.2512,13004.0
2022-04-05 12:20:00,108.46,108.7,108.39,108.7,9212.0,105.2901,105.523,105.2221,105.523,9212.0
2022-04-05 12:30:00,108.67,108.86,108.61,108.82,11764.0,105.4939,105.6784,105.4357,105.6395,11764.0
2022-04-05 12:40:00,108.83,108.85,108.68,108.8,11400.0,105.6492,105.6687,105.5036,105.6201,11400.0
2022-04-05 12:50:00,108.82,109.0,108.78,108.89,14344.0,105.6395,105.8143,105.6007,105.7075,14344.0
2022-04-05 13:00:00,108.84,109.0,108.71,109.0,15192.0,105.6589,105.8143,105.5327,105.8143,15192.0
2022-04-05 13:10:00,109.0,109.03,108.89,109.03,15820.0,105.8143,105.8434,105.7075,105.8434,15820.0
2022-04-05 13:20:00,109.05,109.16,108.97,108.97,12788.0,105.8628,105.9696,105.7851,105.7851,12788.0
2022-04-05 13:30:00,108.93,108.97,108.73,108.74,15600.0,105.7463,105.7851,105.5522,105.5619,15600.0
2022-04-05 13:40:00,108.69,108.69,108.54,108.55,12000.0,105.5133,105.5133,105.3677,105.3774,12000.0
2022-04-05 13:50:00,108.55,108.6,108.5,108.5,9400.0,105.3774,105.426,105.3289,105.3289,9400.0
2022-04-05 14:00:00,108.5,108.59,108.46,108.5,14928.0,105.3289,105.4163,105.2901,105.3289,14928.0
2022-04-05 14:10:00,108.51,108.59,108.5,108.57,10000.0,105.3386,105.4163,105.3289,105.3968,10000.0
2022-04-05 14:20:00,108.6,108.92,108.59,108.9,18600.0,105.426,105.7366,105.4163,105.7172,18600.0
2022-04-05 14:30:00,108.8,108.92,108.8,108.86,27276.0,105.6201,105.7366,105.6201,105.6784,27276.0
2022-04-05 14:40:00,108.91,109.02,108.87,108.92,25052.0,105.7269,105.8337,105.6881,105.7366,25052.0
2022-04-05 14:50:00,108.95,108.99,108.83,108.84,15972.0,105.7657,105.8046,105.6492,105.6589,15972.0
2022-04-05 15:00:00,108.84,108.91,108.52,108.55,20104.0,105.6589,105.7269,105.3483,105.3774,20104.0
2022-04-05 15:10:00,108.58,108.58,108.29,108.29,16804.0,105.4065,105.4065,105.125,105.125,16804.0
2022-04-05 15:20:00,108.3,108.3,108.17,108.26,14232.0,105.1347,105.1347,105.0085,105.0959,14232.0
2022-04-05 15:30:00,108.22,108.23,107.97,107.99,17936.0,105.0571,105.0668,104.8144,104.8338,17936.0
2022-04-05 15:40:00,108.0,108.0,107.75,107.75,19600.0,104.8435,104.8435,104.6008,104.6008,19600.0
2022-04-05 15:50:00,107.72,107.94,107.61,107.85,72960.0,104.5717,104.7852,104.4649,104.6979,72960.0
2022-04-06 09:30:00,107.27,107.38,106.7,106.98,32776.0,104.1348,104.2416,103.5815,103.8533,32776.0
2022-04-06 09:40:00,107.35,107.7,107.15,107.16,2988.0,104.2125,104.5523,104.0183,104.028,2988.0
2022-04-06 09:50:00,107.03,107.23,106.97,107.05,15800.0,103.9018,104.096,103.8436,103.9213,15800.0
2022-04-06 10:00:00,106.88,107.13,106.88,107.08,9500.0,103.7562,103.9989,103.7562,103.9504,9500.0
2022-04-06 10:10:00,107.11,107.14,106.99,107.01,8544.0,103.9795,104.0086,103.863,103.8824,8544.0
2022-04-06 10:20:00,106.92,107.03,106.92,107.02,4816.0,103.7951,103.9018,103.7951,103.8921,4816.0
2022-04-06 10:30:00,106.95,106.96,106.8,106.93,10400.0,103.8242,103.8339,103.6786,103.8048,10400.0
2022-04-06 10:40:00,106.94,107.07,106.92,106.92,6456.0,103.8145,103.9407,103.7951,103.7951,6456.0
2022-04-06 10:50:00,106.88,106.88,106.74,106.79,3272.0,103.7562,103.7562,103.6203,103.6689,3272.0
2022-04-06 11:00:00,106.67,106.88,106.66,106.69,21632.0,103.5524,103.7562,103.5427,103.5718,21632.0
2022-04-06 11:10:00,106.74,106.74,106.47,106.63,7228.0,103.6203,103.6203,103.3582,103.5135,7228.0
2022-04-06 11:20:00,106.61,107.13,106.59,107.13,10800.0,103.4941,103.9989,103.4747,103.9989,10800.0
2022-04-06 11:30:00,107.17,107.17,107.01,107.11,7724.0,104.0378,104.0378,103.8824,103.9795,7724.0
2022-04-06 11:40:00,107.13,107.32,107.08,107.32,22512.0,103.9989,104.1834,103.9504,104.1834,22512.0
2022-04-06 11:50:00,107.34,107.34,107.06,107.06,7012.0,104.2028,104.2028,103.931,103.931,7012.0
2022-04-06 12:00:00,107.05,107.12,106.99,107.0,8652.0,103.9213,103.9892,103.863,103.8727,8652.0
2022-04-06 12:10:00,106.99,107.17,106.98,107.13,6196.0,103.863,104.0378,103.8533,103.9989,6196.0
2022-04-06 12:20:00,107.1,107.29,107.06,107.25,5600.0,103.9698,104.1542,103.931,104.1154,5600.0
2022-04-06 12:30:00,107.21,107.38,107.21,107.37,7728.0,104.0766,104.2416,104.0766,104.2319,7728.0
2022-04-06 12:40:00,107.38,107.56,107.36,107.52,8492.0,104.2416,104.4164,104.2222,104.3775,8492.0
2022-04-06 12:50:00,107.49,107.57,107.44,107.53,4324.0,104.3484,104.4261,104.2999,104.3872,4324.0
2022-04-06 13:00:00,107.59,107.69,107.52,107.64,3600.0,104.4455,104.5426,104.3775,104.494,3600.0
2022-04-06 13:10:00,107.64,107.76,107.64,107.73,4800.0,104.494,104.6105,104.494,104.5814,4800.0
2022-04-06 13:20:00,107.72,107.77,107.68,107.75,9296.0,104.5717,104.6202,104.5328,104.6008,9296.0
2022-04-06 13:30:00,107.72,107.92,107.67,107.84,7188.0,104.5717,104.7658,104.5231,104.6882,7188.0
2022-04-06 13:40:00,107.85,107.94,107.82,107.83,6788.0,104.6979,104.7852,104.6688,104.6785,6788.0
2022-04-06 13:50:00,107.83,107.83,107.72,107.77,3132.0,104.6785,104.6785,104.5717,104.6202,3132.0
2022-04-06 14:00:00,107.69,108.01,107.24,107.24,11604.0,104.5426,104.8532,104.1057,104.1057,11604.0
2022-04-06 14:10:00,107.37,107.43,106.99,107.07,11600.0,104.2319,104.2902,103.863,103.9407,11600.0
2022-04-06 14:20:00,107.16,107.4,107.16,107.31,18816.0,104.028,104.261,104.028,104.1737,18816.0
2022-04-06 14:30:00,107.36,107.79,107.3,107.62,16444.0,104.2222,104.6396,104.164,104.4746,16444.0
2022-04-06 14:40:00,107.54,107.78,107.54,107.61,21488.0,104.3969,104.6299,104.3969,104.4649,21488.0
2022-04-06 14:50:00,107.71,107.94,107.68,107.8,10800.0,104.562,104.7852,104.5328,104.6493,10800.0
2022-04-06 15:00:00,107.98,108.01,107.63,107.66,22000.0,104.8241,104.8532,104.4843,104.5134,22000.0
2022-04-06 15:10:00,107.69,107.77,107.55,107.62,20924.0,104.5426,104.6202,104.4066,104.4746,20924.0
2022-04-06 15:20:00,107.46,107.49,107.26,107.28,19604.0,104.3193,104.3484,104.1251,104.1445,19604.0
2022-04-06 15:30:00,107.25,107.43,107.17,107.43,20484.0,104.1154,104.2902,104.0378,104.2902,20484.0
2022-04-06 15:40:00,107.46,107.85,107.41,107.8,28212.0,104.3193,104.6979,104.2707,104.6493,28212.0
2022-04-06 15:50:00,107.8,107.89,107.69,107.79,138616.0,104.6493,104.7367,104.5426,104.6396,138616.0
2022-04-07 09:30:00,107.53,107.76,107.45,107.6,18996.0,104.3872,104.6105,104.3096,104.4552,18996.0
2022-04-07 09:40:00,107.79,108.2,107.61,107.61,12800.0,104.6396,105.0376,104.4649,104.4649,12800.0
2022-04-07 09:50:00,107.53,107.79,107.53,107.79,6280.0,104.3872,104.6396,104.3872,104.6396,6280.0
2022-04-07 10:00:00,107.7,107.87,107.52,107.56,5600.0,104.5523,104.7173,104.3775,104.4164,5600.0
2022-04-07 10:10:00,107.65,107.68,107.48,107.53,19704.0,104.5037,104.5328,104.3387,104.3872,19704.0
2022-04-07 10:20:00,107.42,107.44,107.3,107.39,2812.0,104.2804,104.2999,104.164,104.2513,2812.0
2022-04-07 10:30:00,107.45,107.52,107.33,107.33,5584.0,104.3096,104.3775,104.1931,104.1931,5584.0
2022-04-07 10:40:00,107.22,107.22,106.91,107.03,9840.0,104.0863,104.0863,103.7854,103.9018,9840.0
2022-04-07 10:50:00,107.07,107.17,107.0,107.17,4800.0,103.9407,104.0378,103.8727,104.0378,4800.0
2022-04-07 11:00:00,107.23,107.3,107.19,107.24,6400.0,104.096,104.164,104.0572,104.1057,6400.0
2022-04-07 11:10:00,107.27,107.27,107.09,107.13,5788.0,104.1348,104.1348,103.9601,103.9989,5788.0
2022-04-07 11:20:00,107.18,107.35,107.09,107.16,9196.0,104.0475,104.2125,103.9601,104.028,9196.0
2022-04-07 11:30:00,107.16,107.3,107.16,107.29,5208.0,104.028,104.164,104.028,104.1542,5208.0
2022-04-07 11:40:00,107.25,107.35,107.19,107.35,4148.0,104.1154,104.2125,104.0572,104.2125,4148.0
2022-04-07 11:50:00,107.18,107.29,107.18,107.24,2760.0,104.0475,104.1542,104.0475,104.1057,2760.0
2022-04-07 12:00:00,107.22,107.36,107.2,107.36,9200.0,104.0863,104.2222,104.0669,104.2222,9200.0
2022-04-07 12:10:00,107.46,107.49,107.38,107.38,4400.0,104.3193,104.3484,104.2416,104.2416,4400.0
2022-04-07 12:20:00,107.44,107.47,107.39,107.39,5200.0,104.2999,104.329,104.2513,104.2513,5200.0
2022-04-07 12:30:00,107.39,107.53,107.35,107.48,12792.0,104.2513,104.3872,104.2125,104.3387,12792.0
2022-04-07 12:40:00,107.56,107.58,107.53,107.54,4400.0,104.4164,104.4358,104.3872,104.3969,4400.0
2022-04-07 12:50:00,107.49,107.61,107.48,107.57,2400.0,104.3484,104.4649,104.3387,104.4261,2400.0
2022-04-07 13:00:00,107.57,107.67,107.52,107.67,4920.0,104.4261,104.5231,104.3775,104.5231,4920.0
2022-04-07 13:10:00,107.86,108.02,107.83,108.02,3872.0,104.7076,104.8629,104.6785,104.8629,3872.0
2022-04-07 13:20:00,108.03,108.03,107.97,107.99,2612.0,104.8726,104.8726,104.8144,104.8338,2612.0
2022-04-07 13:30:00,107.97,107.97,107.88,107.88,4856.0,104.8144,104.8144,104.727,104.727,4856.0
2022-04-07 13:40:00,108.02,108.04,107.94,107.94,3292.0,104.8629,104.8823,104.7852,104.7852,3292.0
2022-04-07 13:50:00,107.96,108.36,107.96,108.36,12588.0,104.8047,105.193,104.8047,105.193,12588.0
2022-04-07 14:00:00,108.41,108.51,108.31,108.31,2400.0,105.2415,105.3386,105.1444,105.1444,2400.0
2022-04-07 14:10:00,108.41,108.43,108.34,108.34,4620.0,105.2415,105.2609,105.1736,105.1736,4620.0
2022-04-07 14:20:00,108.33,108.5,108.32,108.32,4000.0,105.1639,105.3289,105.1541,105.1541,4000.0
2022-04-07 14:30:00,108.29,108.38,108.29,108.38,1200.0,105.125,105.2124,105.125,105.2124,1200.0
2022-04-07 14:40:00,108.31,108.49,108.28,108.47,8480.0,105.1444,105.3192,105.1153,105.2998,8480.0
2022-04-07 14:50:00,108.54,108.64,108.5,108.64,11540.0,105.3677,105.4648,105.3289,105.4648,11540.0
2022-04-07 15:00:00,108.64,108.84,108.64,108.78,16204.0,105.4648,105.6589,105.4648,105.6007,16204.0
2022-04-07 15:10:00,108.78,108.96,108.78,108.89,9100.0,105.6007,105.7754,105.6007,105.7075,9100.0
2022-04-07 15:20:00,108.75,108.8,108.56,108.61,13160.0,105.5716,105.6201,105.3871,105.4357,13160.0
2022-04-07 15:30:00,108.61,108.81,108.61,108.7,13656.0,105.4357,105.6298,105.4357,105.523,13656.0
2022-04-07 15:40:00,108.74,108.94,108.72,108.83,26912.0,105.5619,105.756,105.5425,105.6492,26912.0
2022-04-07 15:50:00,108.81,108.83,108.5,108.5,60004.0,105.6298,105.6492,105.3289,105.3289,60004.0
2022-04-08 09:30:00,108.47,108.7,108.25,108.54,29360.0,105.2998,105.523,105.0862,105.3677,29360.0
2022-04-08 09:40:00,108.36,108.43,107.92,107.92,3200.0,105.193,105.2609,104.7658,104.7658,3200.0
2022-04-08 09:50:00,107.71,108.05,107.61,107.73,36264.0,104.562,104.892,104.4649,104.5814,36264.0
2022-04-08 10:00:00,107.81,108.06,107.81,108.06,8000.0,104.659,104.9017,104.659,104.9017,8000.0
2022-04-08 10:10:00,107.95,107.95,107.73,107.9,12348.0,104.795,104.795,104.5814,104.7464,12348.0
2022-04-08 10:20:00,107.94,107.94,107.51,107.61,22116.0,104.7852,104.7852,104.3678,104.4649,22116.0
2022-04-08 10:30:00,107.62,107.91,107.62,107.91,8000.0,104.4746,104.7561,104.4746,104.7561,8000.0
2022-04-08 10:40:00,108.0,108.28,108.0,108.23,7200.0,104.8435,105.1153,104.8435,105.0668,7200.0
2022-04-08 10:50:00,108.36,108.68,108.33,108.43,22800.0,105.193,105.5036,105.1639,105.2609,22800.0
2022-04-08 11:00:00,108.54,108.7,108.42,108.44,13432.0,105.3677,105.523,105.2512,105.2706,13432.0
2022-04-08 11:10:00,108.47,108.47,108.32,108.35,7924.0,105.2998,105.2998,105.1541,105.1833,7924.0
2022-04-08 11:20:00,108.26,108.27,108.01,108.18,24308.0,105.0959,105.1056,104.8532,105.0182,24308.0
2022-04-08 11:30:00,108.2,108.35,108.16,108.18,4532.0,105.0376,105.1833,104.9988,105.0182,4532.0
2022-04-08 11:40:00,108.17,108.36,108.17,108.36,2788.0,105.0085,105.193,105.0085,105.193,2788.0
2022-04-08 11:50:00,108.27,108.27,108.16,108.23,5232.0,105.1056,105.1056,104.9988,105.0668,5232.0
2022-04-08 12:00:00,108.31,108.32,108.2,108.25,6536.0,105.1444,105.1541,105.0376,105.0862,6536.0
2022-04-08 12:10:00,108.19,108.19,108.13,108.16,4136.0,105.0279,105.0279,104.9697,104.9988,4136.0
2022-04-08 12:20:00,108.22,108.3,108.11,108.11,7588.0,105.0571,105.1347,104.9503,104.9503,7588.0
2022-04-08 12:30:00,108.05,108.06,107.89,107.92,8600.0,104.892,104.9017,104.7367,104.7658,8600.0
2022-04-08 12:40:00,107.94,107.94,107.72,107.76,12932.0,104.7852,104.7852,104.5717,104.6105,12932.0
2022-04-08 12:50:00,107.74,108.0,107.73,107.99,14400.0,104.5911,104.8435,104.5814,104.8338,14400.0
2022-04-08 13:00:00,107.95,108.0,107.92,107.98,4444.0,104.795,104.8435,104.7658,104.8241,4444.0
2022-04-08 13:10:00,108.01,108.01,107.86,107.91,10308.0,104.8532,104.8532,104.7076,104.7561,10308.0
2022-04-08 13:20:00,107.82,107.89,107.76,107.82,14948.0,104.6688,104.7367,104.6105,104.6688,14948.0
2022-04-08 13:30:00,107.65,107.66,107.57,107.58,6000.0,104.5037,104.5134,104.4261,104.4358,6000.0
2022-04-08 13:40:00,107.5,107.5,107.37,107.45,10000.0,104.3581,104.3581,104.2319,104.3096,10000.0
2022-04-08 13:50:00,107.44,107.46,107.24,107.29,12808.0,104.2999,104.3193,104.1057,104.1542,12808.0
2022-04-08 14:00:00,107.33,107.45,107.28,107.45,8188.0,104.1931,104.3096,104.1445,104.3096,8188.0
2022-04-08 14:10:00,107.45,107.58,107.45,107.58,6400.0,104.3096,104.4358,104.3096,104.4358,6400.0
2022-04-08 14:20:00,107.7,107.7,107.28,107.28,5648.0,104.5523,104.5523,104.1445,104.1445,5648.0
2022-04-08 14:30:00,107.35,107.35,107.24,107.3,7560.0,104.2125,104.2125,104.1057,104.164,7560.0
2022-04-08 14:40:00,107.41,107.41,107.26,107.33,5836.0,104.2707,104.2707,104.1251,104.1931,5836.0
2022-04-08 14:50:00,107.38,107.51,107.38,107.45,8948.0,104.2416,104.3678,104.2416,104.3096,8948.0
2022-04-08 15:00:00,107.4,107.45,107.36,107.37,6680.0,104.261,104.3096,104.2222,104.2319,6680.0
2022-04-08 15:10:00,107.39,107.64,107.37,107.51,12012.0,104.2513,104.494,104.2319,104.3678,12012.0
2022-04-08 15:20:00,107.47,107.52,107.43,107.45,11884.0,104.329,104.3775,104.2902,104.3096,11884.0
2022-04-08 15:30:00,107.51,107.51,107.31,107.31,15656.0,104.3678,104.3678,104.1737,104.1737,15656.0
2022-04-08 15:40:00,107.29,107.51,107.26,107.28,21844.0,104.1542,104.3678,104.1251,104.1445,21844.0
2022-04-08 15:50:00,107.24,107.32,107.07,107.32,91360.0,104.1057,104.1834,103.9407,104.1834,91360.0
2022-04-11 09:30:00,106.82,107.11,106.46,106.46,154560.0,103.698,103.9795,103.3485,103.3485,154560.0
2022-04-11 09:40:00,106.5,106.5,105.9,106.07,30124.0,103.3873,103.3873,102.8049,102.9699,30124.0
2022-04-11 09:50:00,106.15,106.2,106.06,106.09,20800.0,103.0476,103.0961,102.9602,102.9893,20800.0
2022-04-11 10:00:00,106.1,106.27,106.07,106.09,48516.0,102.999,103.1641,102.9699,102.9893,48516.0
2022-04-11 10:10:00,106.06,106.16,105.91,105.91,35940.0,102.9602,103.0573,102.8146,102.8146,35940.0
2022-04-11 10:20:00,106.0,106.03,105.49,105.49,14792.0,102.9019,102.9311,102.4069,102.4069,14792.0
2022-04-11 10:30:00,105.64,105.69,105.63,105.68,4424.0,102.5525,102.601,102.5428,102.5913,4424.0
2022-04-11 10:40:00,105.62,105.85,105.55,105.72,9048.0,102.5331,102.7563,102.4651,102.6301,9048.0
2022-04-11 10:50:00,105.74,105.94,105.73,105.87,23704.0,102.6495,102.8437,102.6398,102.7757,23704.0
2022-04-11 11:00:00,105.92,105.94,105.65,105.72,8936.0,102.8243,102.8437,102.5622,102.6301,8936.0
2022-04-11 11:10:00,105.74,105.8,105.52,105.52,24000.0,102.6495,102.7078,102.436,102.436,24000.0
2022-04-11 11:20:00,105.47,105.56,105.42,105.51,11200.0,102.3874,102.4748,102.3389,102.4263,11200.0
2022-04-11 11:30:00,105.57,105.57,105.34,105.43,23328.0,102.4845,102.4845,102.2612,102.3486,23328.0
2022-04-11 11:40:00,105.44,105.51,105.44,105.5,2400.0,102.3583,102.4263,102.3583,102.4166,2400.0
2022-04-11 11:50:00,105.41,105.49,105.39,105.45,7356.0,102.3292,102.4069,102.3098,102.368,7356.0
2022-04-11 12:00:00,105.44,105.54,105.39,105.44,9068.0,102.3583,102.4554,102.3098,102.3583,9068.0
2022-04-11 12:10:00,105.41,105.51,105.41,105.47,10760.0,102.3292,102.4263,102.3292,102.3874,10760.0
2022-04-11 12:20:00,105.51,105.54,105.46,105.5,13576.0,102.4263,102.4554,102.3777,102.4166,13576.0
2022-04-11 12:30:00,105.48,105.48,105.24,105.44,6148.0,102.3971,102.3971,102.1642,102.3583,6148.0
2022-04-11 12:40:00,105.39,105.45,105.34,105.45,6448.0,102.3098,102.368,102.2612,102.368,6448.0
2022-04-11 12:50:00,105.44,105.58,105.42,105.51,16808.0,102.3583,102.4942,102.3389,102.4263,16808.0
2022-04-11 13:00:00,105.53,105.56,105.43,105.5,97244.0,102.4457,102.4748,102.3486,102.4166,97244.0
2022-04-11 13:10:00,105.44,105.44,105.16,105.22,26684.0,102.3583,102.3583,102.0865,102.1447,26684.0
2022-04-11 13:20:00,105.18,105.26,105.14,105.18,5072.0,102.1059,102.1836,102.0671,102.1059,5072.0
2022-04-11 13:30:00,105.19,105.27,105.13,105.13,7200.0,102.1156,102.1933,102.0574,102.0574,7200.0
2022-04-11 13:40:00,105.22,105.27,105.19,105.19,19612.0,102.1447,102.1933,102.1156,102.1156,19612.0
2022-04-11 13:50:00,105.19,105.29,105.17,105.24,18296.0,102.1156,102.2127,102.0962,102.1642,18296.0
2022-04-11 14:00:00,105.23,105.24,105.07,105.19,13200.0,102.1545,102.1642,101.9991,102.1156,13200.0
2022-04-11 14:10:00,105.13,105.13,105.0,105.05,14140.0,102.0574,102.0574,101.9312,101.9797,14140.0
2022-04-11 14:20:00,105.07,105.21,105.07,105.21,3244.0,101.9991,102.135,101.9991,102.135,3244.0
2022-04-11 14:30:00,105.21,105.23,105.13,105.21,8400.0,102.135,102.1545,102.0574,102.135,8400.0
2022-04-11 14:40:00,105.23,105.27,105.15,105.23,14440.0,102.1545,102.1933,102.0768,102.1545,14440.0
2022-04-11 14:50:00,105.25,105.26,105.17,105.21,15756.0,102.1739,102.1836,102.0962,102.135,15756.0
2022-04-11 15:00:00,105.17,105.25,105.04,105.06,16040.0,102.0962,102.1739,101.97,101.9894,16040.0
2022-04-11 15:10:00,105.07,105.07,104.93,105.0,30300.0,101.9991,101.9991,101.8632,101.9312,30300.0
2022-04-11 15:20:00,104.98,104.99,104.76,104.76,14000.0,101.9118,101.9215,101.6982,101.6982,14000.0
2022-04-11 15:30:00,104.75,104.75,104.52,104.69,21404.0,101.6885,101.6885,101.4652,101.6302,21404.0
2022-04-11 15:40:00,104.72,104.72,104.48,104.48,27340.0,101.6594,101.6594,101.4264,101.4264,27340.0
2022-04-11 15:50:00,104.45,104.56,104.34,104.5,61840.0,101.3973,101.504,101.2905,101.4458,61840.0
2022-04-12 09:30:00,105.32,105.85,105.32,105.7,59984.0,102.2418,102.7563,102.2418,102.6107,59984.0
2022-04-12 09:40:00,105.53,106.31,105.34,106.02,21828.0,102.4457,103.2029,102.2612,102.9214,21828.0
2022-04-12 09:50:00,106.16,106.27,105.8,105.87,11928.0,103.0573,103.1641,102.7078,102.7757,11928.0
2022-04-12 10:00:00,105.81,105.9,105.67,105.79,7856.0,102.7175,102.8049,102.5816,102.6981,7856.0
2022-04-12 10:10:00,105.79,105.86,105.59,105.68,21304.0,102.6981,102.766,102.5039,102.5913,21304.0
2022-04-12 10:20:00,105.77,105.84,105.41,105.41,14400.0,102.6787,102.7466,102.3292,102.3292,14400.0
2022-04-12 10:30:00,105.45,105.56,105.33,105.33,22848.0,102.368,102.4748,102.2515,102.2515,22848.0
2022-04-12 10:40:00,105.38,105.38,105.3,105.31,25740.0,102.3001,102.3001,102.2224,102.2321,25740.0
2022-04-12 10:50:00,105.27,105.3,105.15,105.24,10440.0,102.1933,102.2224,102.0768,102.1642,10440.0
2022-04-12 11:00:00,105.19,105.28,105.13,105.13,15008.0,102.1156,102.203,102.0574,102.0574,15008.0
2022-04-12 11:10:00,105.13,105.17,105.08,105.17,13896.0,102.0574,102.0962,102.0088,102.0962,13896.0
2022-04-12 11:20:00,105.19,105.53,105.16,105.48,23496.0,102.1156,102.4457,102.0865,102.3971,23496.0
2022-04-12 11:30:00,105.53,105.79,105.53,105.6,8184.0,102.4457,102.6981,102.4457,102.5136,8184.0
2022-04-12 11:40:00,105.7,105.72,105.57,105.71,5600.0,102.6107,102.6301,102.4845,102.6204,5600.0
2022-04-12 11:50:00,105.71,105.86,105.71,105.84,6800.0,102.6204,102.766,102.6204,102.7466,6800.0
2022-04-12 12:00:00,105.8,105.85,105.55,105.55,7412.0,102.7078,102.7563,102.4651,102.4651,7412.0
2022-04-12 12:10:00,105.51,105.67,105.51,105.59,4600.0,102.4263,102.5816,102.4263,102.5039,4600.0
2022-04-12 12:20:00,105.5,105.51,105.14,105.17,8068.0,102.4166,102.4263,102.0671,102.0962,8068.0
2022-04-12 12:30:00,105.12,105.24,105.12,105.19,3600.0,102.0477,102.1642,102.0477,102.1156,3600.0
2022-04-12 12:40:00,105.18,105.19,105.07,105.1,4800.0,102.1059,102.1156,101.9991,102.0283,4800.0
2022-04-12 12:50:00,105.27,105.34,105.25,105.34,4400.0,102.1933,102.2612,102.1739,102.2612,4400.0
2022-04-12 13:00:00,105.28,105.28,104.97,104.97,9720.0,102.203,102.203,101.9021,101.9021,9720.0
2022-04-12 13:10:00,105.0,105.14,104.99,105.05,7200.0,101.9312,102.0671,101.9215,101.9797,7200.0
2022-04-12 13:20:00,105.08,105.11,104.92,104.96,6000.0,102.0088,102.038,101.8535,101.8923,6000.0
2022-04-12 13:30:00,104.92,105.03,104.82,104.96,9224.0,101.8535,101.9603,101.7564,101.8923,9224.0
2022-04-12 13:40:00,104.88,104.88,104.67,104.67,6400.0,101.8147,101.8147,101.6108,101.6108,6400.0
2022-04-12 13:50:00,104.73,104.73,104.44,104.44,8324.0,101.6691,101.6691,101.3875,101.3875,8324.0
2022-04-12 14:00:00,104.36,104.58,104.36,104.42,12400.0,101.3099,101.5235,101.3099,101.3681,12400.0
2022-04-12 14:10:00,104.45,104.45,104.19,104.2,12940.0,101.3973,101.3973,101.1448,101.1546,12940.0
2022-04-12 14:20:00,104.22,104.24,104.17,104.2,10244.0,101.174,101.1934,101.1254,101.1546,10244.0
2022-04-12 14:30:00,104.23,104.24,104.05,104.16,17448.0,101.1837,101.1934,101.0089,101.1157,17448.0
2022-04-12 14:40:00,104.08,104.21,104.01,104.18,13320.0,101.0381,101.1643,100.9701,101.1351,13320.0
2022-04-12 14:50:00,104.21,104.22,104.03,104.08,16400.0,101.1643,101.174,100.9895,101.0381,16400.0
2022-04-12 15:00:00,104.1,104.12,103.76,103.76,13724.0,101.0575,101.0769,100.7274,100.7274,13724.0
2022-04-12 15:10:00,103.76,103.76,103.51,103.59,20424.0,100.7274,100.7274,100.4847,100.5624,20424.0
2022-04-12 15:20:00,103.7,103.81,103.63,103.64,7396.0,100.6692,100.776,100.6012,100.6109,7396.0
2022-04-12 15:30:00,103.7,103.91,103.58,103.91,22516.0,100.6692,100.873,100.5527,100.873,22516.0
2022-04-12 15:40:00,103.97,103.97,103.75,103.81,34220.0,100.9313,100.9313,100.7177,100.776,34220.0
2022-04-12 15:50:00,103.84,104.1,103.79,103.92,90380.0,100.8051,101.0575,100.7565,100.8827,90380.0
2022-04-13 09:30:00,104.5,104.99,104.44,104.49,35924.0,101.4458,101.9215,101.3875,101.4361,35924.0
2022-04-13 09:40:00,104.63,105.0,104.36,105.0,64028.0,101.572,101.9312,101.3099,101.9312,64028.0
2022-04-13 09:50:00,104.87,104.91,104.42,104.58,11764.0,101.805,101.8438,101.3681,101.5235,11764.0
2022-04-13 10:00:00,104.52,104.73,104.31,104.31,4800.0,101.4652,101.6691,101.2613,101.2613,4800.0
2022-04-13 10:10:00,104.33,104.5,104.3,104.5,10332.0,101.2808,101.4458,101.2516,101.4458,10332.0
2022-04-13 10:20:00,104.49,104.49,104.39,104.4,2400.0,101.4361,101.4361,101.339,101.3487,2400.0
2022-04-13 10:30:00,104.4,104.5,104.4,104.48,4916.0,101.3487,101.4458,101.3487,101.4264,4916.0
2022-04-13 10:40:00,104.46,104.53,104.29,104.29,8400.0,101.407,101.4749,101.2419,101.2419,8400.0
2022-04-13 10:50:00,104.41,104.46,104.31,104.36,15520.0,101.3584,101.407,101.2613,101.3099,15520.0
2022-04-13 11:00:00,104.36,104.65,104.35,104.42,27348.0,101.3099,101.5914,101.3002,101.3681,27348.0
2022-04-13 11:10:00,104.45,104.52,104.41,104.42,13600.0,101.3973,101.4652,101.3584,101.3681,13600.0
2022-04-13 11:20:00,104.44,104.5,104.39,104.48,13200.0,101.3875,101.4458,101.339,101.4264,13200.0
2022-04-13 11:30:00,104.48,104.56,104.46,104.56,23596.0,101.4264,101.504,101.407,101.504,23596.0
2022-04-13 11:40:00,104.56,104.56,104.33,104.34,20000.0,101.504,101.504,101.2808,101.2905,20000.0
2022-04-13 11:50:00,104.29,104.33,104.25,104.27,8140.0,101.2419,101.2808,101.2031,101.2225,8140.0
2022-04-13 12:00:00,104.25,104.33,104.25,104.33,6700.0,101.2031,101.2808,101.2031,101.2808,6700.0
2022-04-13 12:10:00,104.33,104.42,104.26,104.42,10400.0,101.2808,101.3681,101.2128,101.3681,10400.0
2022-04-13 12:20:00,104.37,104.5,104.37,104.45,7000.0,101.3196,101.4458,101.3196,101.3973,7000.0
2022-04-13 12:30:00,104.46,104.56,104.46,104.54,14420.0,101.407,101.504,101.407,101.4846,14420.0
2022-04-13 12:40:00,104.56,104.68,104.53,104.67,12808.0,101.504,101.6205,101.4749,101.6108,12808.0
2022-04-13 12:50:00,104.64,104.67,104.5,104.58,5200.0,101.5817,101.6108,101.4458,101.5235,5200.0
2022-04-13 13:00:00,104.59,104.79,104.59,104.75,3200.0,101.5332,101.7273,101.5332,101.6885,3200.0
2022-04-13 13:10:00,104.92,105.05,104.89,104.97,8400.0,101.8535,101.9797,101.8244,101.9021,8400.0
2022-04-13 13:20:00,105.03,105.06,104.89,104.89,8000.0,101.9603,101.9894,101.8244,101.8244,8000.0
2022-04-13 13:30:00,104.85,104.85,104.68,104.78,7792.0,101.7856,101.7856,101.6205,101.7176,7792.0
2022-04-13 13:40:00,104.8,104.86,104.78,104.78,6400.0,101.737,101.7953,101.7176,101.7176,6400.0
2022-04-13 13:50:00,104.83,104.83,104.66,104.73,11340.0,101.7661,101.7661,101.6011,101.6691,11340.0
2022-04-13 14:00:00,104.74,104.86,104.73,104.81,7208.0,101.6788,101.7953,101.6691,101.7467,7208.0
2022-04-13 14:10:00,104.79,104.85,104.69,104.83,8800.0,101.7273,101.7856,101.6302,101.7661,8800.0
2022-04-13 14:20:00,104.84,104.86,104.73,104.81,7604.0,101.7759,101.7953,101.6691,101.7467,7604.0
2022-04-13 14:30:00,104.81,104.85,104.77,104.78,9624.0,101.7467,101.7856,101.7079,101.7176,9624.0
2022-04-13 14:40:00,104.81,104.92,104.8,104.91,17224.0,101.7467,101.8535,101.737,101.8438,17224.0
2022-04-13 14:50:00,104.92,104.92,104.83,104.89,17616.0,101.8535,101.8535,101.7661,101.8244,17616.0
2022-04-13 15:00:00,104.88,105.05,104.83,105.0,31128.0,101.8147,101.9797,101.7661,101.9312,31128.0
2022-04-13 15:10:00,105.0,105.02,104.93,104.99,16196.0,101.9312,101.9506,101.8632,101.9215,16196.0
2022-04-13 15:20:00,104.97,105.01,104.91,104.98,13288.0,101.9021,101.9409,101.8438,101.9118,13288.0
2022-04-13 15:30:00,104.98,105.15,104.97,105.11,48388.0,101.9118,102.0768,101.9021,102.038,48388.0
2022-04-13 15:40:00,105.11,105.27,105.03,105.27,29664.0,102.038,102.1933,101.9603,102.1933,29664.0
2022-04-13 15:50:00,105.5,105.5,104.81,104.85,142184.0,102.4166,102.4166,101.7467,101.7856,142184.0
2022-04-14 09:30:00,105.39,105.77,105.39,105.64,77160.0,102.3098,102.6787,102.3098,102.5525,77160.0
2022-04-14 09:40:00,105.62,105.87,105.33,105.46,14000.0,102.5331,102.7757,102.2515,102.3777,14000.0
2022-04-14 09:50:00,105.39,105.39,104.88,104.97,9060.0,102.3098,102.3098,101.8147,101.9021,9060.0
2022-04-14 10:00:00,104.87,105.1,104.48,104.48,10524.0,101.805,102.0283,101.4264,101.4264,10524.0
2022-04-14 10:10:00,104.46,104.56,104.46,104.52,4000.0,101.407,101.504,101.407,101.4652,4000.0
2022-04-14 10:20:00,104.6,104.78,104.59,104.76,2000.0,101.5429,101.7176,101.5332,101.6982,2000.0
2022-04-14 10:30:00,104.75,104.76,104.53,104.61,5892.0,101.6885,101.6982,101.4749,101.5526,5892.0
2022-04-14 10:40:00,104.66,105.03,104.63,104.94,10532.0,101.6011,101.9603,101.572,101.8729,10532.0
2022-04-14 10:50:00,104.85,104.92,104.77,104.92,15668.0,101.7856,101.8535,101.7079,101.8535,15668.0
2022-04-14 11:00:00,104.8,104.81,104.72,104.8,5600.0,101.737,101.7467,101.6594,101.737,5600.0
2022-04-14 11:10:00,104.76,104.89,104.4,104.51,15864.0,101.6982,101.8244,101.3487,101.4555,15864.0
2022-04-14 11:20:00,104.53,104.7,104.46,104.61,7656.0,101.4749,101.6399,101.407,101.5526,7656.0
2022-04-14 11:30:00,104.53,104.59,104.44,104.47,11220.0,101.4749,101.5332,101.3875,101.4167,11220.0
2022-04-14 11:40:00,104.44,104.46,104.28,104.33,14700.0,101.3875,101.407,101.2322,101.2808,14700.0
2022-04-14 11:50:00,104.3,104.44,104.28,104.41,6800.0,101.2516,101.3875,101.2322,101.3584,6800.0
2022-04-14 12:00:00,104.37,104.41,104.21,104.36,13396.0,101.3196,101.3584,101.1643,101.3099,13396.0
2022-04-14 12:10:00,104.37,104.4,104.25,104.26,9600.0,101.3196,101.3487,101.2031,101.2128,9600.0
2022-04-14 12:20:00,104.18,104.44,104.18,104.44,5200.0,101.1351,101.3875,101.1351,101.3875,5200.0
2022-04-14 12:30:00,104.38,104.42,104.33,104.36,2400.0,101.3293,101.3681,101.2808,101.3099,2400.0
2022-04-14 12:40:00,104.3,104.36,104.3,104.33,3600.0,101.2516,101.3099,101.2516,101.2808,3600.0
2022-04-14 12:50:00,104.38,104.39,104.34,104.38,3396.0,101.3293,101.339,101.2905,101.3293,3396.0
2022-04-14 13:00:00,104.48,104.54,104.46,104.5,3708.0,101.4264,101.4846,101.407,101.4458,3708.0
2022-04-14 13:10:00,104.56,104.57,104.45,104.45,7560.0,101.504,101.5137,101.3973,101.3973,7560.0
2022-04-14 13:20:00,104.42,104.42,104.32,104.4,6800.0,101.3681,101.3681,101.2711,101.3487,6800.0
2022-04-14 13:30:00,104.4,104.56,104.39,104.51,7424.0,101.3487,101.504,101.339,101.4555,7424.0
2022-04-14 13:40:00,104.51,104.69,104.51,104.66,6400.0,101.4555,101.6302,101.4555,101.6011,6400.0
2022-04-14 13:50:00,104.65,104.69,104.59,104.64,19624.0,101.5914,101.6302,101.5332,101.5817,19624.0
2022-04-14 14:00:00,104.66,104.66,104.52,104.55,7612.0,101.6011,101.6011,101.4652,101.4943,7612.0
2022-04-14 14:10:00,104.58,104.59,104.35,104.36,8400.0,101.5235,101.5332,101.3002,101.3099,8400.0
2022-04-14 14:20:00,104.31,104.35,104.2,104.32,36012.0,101.2613,101.3002,101.1546,101.2711,36012.0
2022-04-14 14:30:00,104.3,104.3,104.08,104.14,6800.0,101.2516,101.2516,101.0381,101.0963,6800.0
2022-04-14 14:40:00,104.22,104.29,104.22,104.24,17760.0,101.174,101.2419,101.174,101.1934,17760.0
2022-04-14 14:50:00,104.26,104.26,104.03,104.13,5600.0,101.2128,101.2128,100.9895,101.0866,5600.0
2022-04-14 15:00:00,104.1,104.12,104.01,104.01,8564.0,101.0575,101.0769,100.9701,100.9701,8564.0
2022-04-14 15:10:00,104.06,104.25,104.03,104.19,8372.0,101.0186,101.2031,100.9895,101.1448,8372.0
2022-04-14 15:20:00,104.17,104.18,103.93,103.93,11376.0,101.1254,101.1351,100.8924,100.8924,11376.0
2022-04-14 15:30:00,103.92,103.94,103.68,103.69,22800.0,100.8827,100.9022,100.6498,100.6595,22800.0
2022-04-14 15:40:00,103.66,103.8,103.47,103.53,62768.0,100.6303,100.7662,100.4459,100.5041,62768.0
2022-04-14 15:50:00,103.5,103.55,103.23,103.4,101028.0,100.475,100.5236,100.2129,100.3779,101028.0
2022-04-18 09:30:00,102.93,103.98,102.93,103.98,15192.0,99.9217,100.941,99.9217,100.941,15192.0
2022-04-18 09:40:00,103.88,104.08,103.83,103.83,11636.0,100.8439,101.0381,100.7954,100.7954,11636.0
2022-04-18 09:50:00,103.95,104.04,103.6,103.6,7400.0,100.9119,100.9992,100.5721,100.5721,7400.0
2022-04-18 10:00:00,103.81,103.82,103.48,103.74,13304.0,100.776,100.7857,100.4556,100.708,13304.0
2022-04-18 10:10:00,104.08,104.1,103.92,104.04,6800.0,101.0381,101.0575,100.8827,100.9992,6800.0
2022-04-18 10:20:00,104.13,104.38,104.08,104.08,14000.0,101.0866,101.3293,101.0381,101.0381,14000.0
2022-04-18 10:30:00,104.08,104.08,103.99,104.03,7480.0,101.0381,101.0381,100.9507,100.9895,7480.0
2022-04-18 10:40:00,104.1,104.21,103.99,104.04,11776.0,101.0575,101.1643,100.9507,100.9992,11776.0
2022-04-18 10:50:00,104.08,104.09,103.86,103.95,6672.0,101.0381,101.0478,100.8245,100.9119,6672.0
2022-04-18 11:00:00,103.91,103.99,103.75,103.75,5068.0,100.873,100.9507,100.7177,100.7177,5068.0
2022-04-18 11:10:00,103.75,103.75,103.45,103.54,7076.0,100.7177,100.7177,100.4265,100.5138,7076.0
2022-04-18 11:20:00,103.5,103.53,103.31,103.36,22884.0,100.475,100.5041,100.2906,100.3391,22884.0
2022-04-18 11:30:00,103.47,103.47,103.36,103.37,6284.0,100.4459,100.4459,100.3391,100.3488,6284.0
2022-04-18 11:40:00,103.4,103.4,103.23,103.23,2000.0,100.3779,100.3779,100.2129,100.2129,2000.0
2022-04-18 11:50:00,103.22,103.42,103.22,103.37,6248.0,100.2032,100.3974,100.2032,100.3488,6248.0
2022-04-18 12:00:00,103.41,103.46,103.27,103.33,6100.0,100.3876,100.4362,100.2517,100.31,6100.0
2022-04-18 12:10:00,103.32,103.32,103.17,103.24,4672.0,100.3003,100.3003,100.1547,100.2226,4672.0
2022-04-18 12:20:00,103.28,103.34,103.2,103.25,4800.0,100.2614,100.3197,100.1838,100.2323,4800.0
2022-04-18 12:30:00,103.26,103.28,103.15,103.16,5400.0,100.242,100.2614,100.1352,100.145,5400.0
2022-04-18 12:40:00,103.13,103.41,103.09,103.38,9108.0,100.1158,100.3876,100.077,100.3585,9108.0
2022-04-18 12:50:00,103.4,103.54,103.38,103.54,8800.0,100.3779,100.5138,100.3585,100.5138,8800.0
2022-04-18 13:00:00,103.51,103.56,103.45,103.56,6800.0,100.4847,100.5333,100.4265,100.5333,6800.0
2022-04-18 13:10:00,103.58,103.58,103.36,103.38,8036.0,100.5527,100.5527,100.3391,100.3585,8036.0
2022-04-18 13:20:00,103.39,103.56,103.39,103.56,4000.0,100.3682,100.5333,100.3682,100.5333,4000.0
2022-04-18 13:30:00,103.61,103.98,103.61,103.89,15096.0,100.5818,100.941,100.5818,100.8536,15096.0
2022-04-18 13:40:00,103.85,103.95,103.85,103.95,4400.0,100.8148,100.9119,100.8148,100.9119,4400.0
2022-04-18 13:50:00,103.9,104.07,103.89,103.92,8860.0,100.8633,101.0284,100.8536,100.8827,8860.0
2022-04-18 14:00:00,103.94,104.0,103.91,103.93,7800.0,100.9022,100.9604,100.873,100.8924,7800.0
2022-04-18 14:10:00,103.93,104.07,103.83,103.9,8000.0,100.8924,101.0284,100.7954,100.8633,8000.0
2022-04-18 14:20:00,103.87,104.03,103.87,103.88,10400.0,100.8342,100.9895,100.8342,100.8439,10400.0
2022-04-18 14:30:00,103.94,103.94,103.8,103.82,8756.0,100.9022,100.9022,100.7662,100.7857,8756.0
2022-04-18 14:40:00,103.76,103.78,103.68,103.71,11836.0,100.7274,100.7468,100.6498,100.6789,11836.0
2022-04-18 14:50:00,103.74,103.8,103.51,103.51,14400.0,100.708,100.7662,100.4847,100.4847,14400.0
2022-04-18 15:00:00,103.51,103.52,103.33,103.33,8020.0,100.4847,100.4944,100.31,100.31,8020.0
2022-04-18 15:10:00,103.36,103.39,103.24,103.26,12648.0,100.3391,100.3682,100.2226,100.242,12648.0
2022-04-18 15:20:00,103.32,103.32,103.09,103.09,17032.0,100.3003,100.3003,100.077,100.077,17032.0
2022-04-18 15:30:00,103.1,103.1,102.89,102.91,26844.0,100.0867,100.0867,99.8828,99.9023,26844.0
2022-04-18 15:40:00,102.87,102.88,102.67,102.69,29140.0,99.8634,99.8731,99.6693,99.6887,29140.0
2022-04-18 15:50:00,102.63,103.31,102.62,103.31,92372.0,99.6304,100.2906,99.6207,100.2906,92372.0
2022-04-19 09:30:00,103.07,103.73,103.07,103.72,26968.0,100.0576,100.6983,100.0576,100.6886,26968.0
2022-04-19 09:40:00,103.73,104.2,103.73,104.14,5600.0,100.6983,101.1546,100.6983,101.0963,5600.0
2022-04-19 09:50:00,104.28,104.28,103.95,104.17,6512.0,101.2322,101.2322,100.9119,101.1254,6512.0
2022-04-19 10:00:00,104.12,104.64,104.12,104.39,10220.0,101.0769,101.5817,101.0769,101.339,10220.0
2022-04-19 10:10:00,104.48,104.61,104.33,104.33,8520.0,101.4264,101.5526,101.2808,101.2808,8520.0
2022-04-19 10:20:00,104.27,104.54,104.27,104.43,7860.0,101.2225,101.4846,101.2225,101.3778,7860.0
2022-04-19 10:30:00,104.52,104.86,104.52,104.86,8400.0,101.4652,101.7953,101.4652,101.7953,8400.0
2022-04-19 10:40:00,104.85,105.22,104.84,105.12,24840.0,101.7856,102.1447,101.7759,102.0477,24840.0
2022-04-19 10:50:00,105.08,105.08,104.8,104.8,4400.0,102.0088,102.0088,101.737,101.737,4400.0
2022-04-19 11:00:00,104.67,104.8,104.67,104.7,5436.0,101.6108,101.737,101.6108,101.6399,5436.0
2022-04-19 11:10:00,104.76,104.76,104.52,104.54,7664.0,101.6982,101.6982,101.4652,101.4846,7664.0
2022-04-19 11:20:00,104.56,104.92,104.56,104.92,15500.0,101.504,101.8535,101.504,101.8535,15500.0
2022-04-19 11:30:00,104.98,105.07,104.81,105.07,8800.0,101.9118,101.9991,101.7467,101.9991,8800.0
2022-04-19 11:40:00,105.09,105.16,105.08,105.09,10800.0,102.0185,102.0865,102.0088,102.0185,10800.0
2022-04-19 11:50:00,105.17,105.19,105.05,105.11,8320.0,102.0962,102.1156,101.9797,102.038,8320.0
2022-04-19 12:00:00,105.11,105.11,104.93,105.01,8976.0,102.038,102.038,101.8632,101.9409,8976.0
2022-04-19 12:10:00,104.99,105.0,104.92,104.92,6400.0,101.9215,101.9312,101.8535,101.8535,6400.0
2022-04-19 12:20:00,104.87,105.07,104.87,105.0,16324.0,101.805,101.9991,101.805,101.9312,16324.0
2022-04-19 12:30:00,105.01,105.05,104.95,105.01,14444.0,101.9409,101.9797,101.8826,101.9409,14444.0
2022-04-19 12:40:00,105.01,105.01,104.96,105.0,5200.0,101.9409,101.9409,101.8923,101.9312,5200.0
2022-04-19 12:50:00,105.0,105.04,104.92,105.01,33112.0,101.9312,101.97,101.8535,101.9409,33112.0
2022-04-19 13:00:00,104.95,105.02,104.95,105.0,9260.0,101.8826,101.9506,101.8826,101.9312,9260.0
2022-04-19 13:10:00,105.01,105.07,104.98,105.07,6000.0,101.9409,101.9991,101.9118,101.9991,6000.0
2022-04-19 13:20:00,105.07,105.08,104.94,104.94,7524.0,101.9991,102.0088,101.8729,101.8729,7524.0
2022-04-19 13:30:00,104.97,105.03,104.96,105.01,19860.0,101.9021,101.9603,101.8923,101.9409,19860.0
2022-04-19 13:40:00,105.01,105.06,104.98,105.02,7420.0,101.9409,101.9894,101.9118,101.9506,7420.0
2022-04-19 13:50:00,105.13,105.21,105.08,105.08,5600.0,102.0574,102.135,102.0088,102.0088,5600.0
2022-04-19 14:00:00,105.1,105.1,104.97,105.02,9604.0,102.0283,102.0283,101.9021,101.9506,9604.0
2022-04-19 14:10:00,105.05,105.05,104.77,104.77,19096.0,101.9797,101.9797,101.7079,101.7079,19096.0
2022-04-19 14:20:00,104.75,104.77,104.63,104.64,12020.0,101.6885,101.7079,101.572,101.5817,12020.0
2022-04-19 14:30:00,104.7,104.71,104.55,104.67,6000.0,101.6399,101.6497,101.4943,101.6108,6000.0
2022-04-19 14:40:00,104.67,104.7,104.59,104.61,4832.0,101.6108,101.6399,101.5332,101.5526,4832.0
2022-04-19 14:50:00,104.66,104.71,104.59,104.67,15340.0,101.6011,101.6497,101.5332,101.6108,15340.0
2022-04-19 15:00:00,104.67,104.74,104.67,104.74,5560.0,101.6108,101.6788,101.6108,101.6788,5560.0
2022-04-19 15:10:00,104.78,104.88,104.7,104.85,20992.0,101.7176,101.8147,101.6399,101.7856,20992.0
2022-04-19 15:20:00,104.86,104.86,104.74,104.83,26532.0,101.7953,101.7953,101.6788,101.7661,26532.0
2022-04-19 15:30:00,104.81,104.83,104.72,104.78,24588.0,101.7467,101.7661,101.6594,101.7176,24588.0
2022-04-19 15:40:00,104.75,104.78,104.66,104.73,21040.0,101.6885,101.7176,101.6011,101.6691,21040.0
2022-04-19 15:50:00,104.78,104.99,104.56,104.74,88744.0,101.7176,101.9215,101.504,101.6788,88744.0
2022-04-20 09:30:00,105.27,105.95,105.27,105.34,20668.0,102.1933,102.8534,102.1933,102.2612,20668.0
2022-04-20 09:40:00,105.19,105.35,105.04,105.32,6400.0,102.1156,102.2709,101.97,102.2418,6400.0
2022-04-20 09:50:00,105.27,105.6,105.25,105.45,14968.0,102.1933,102.5136,102.1739,102.368,14968.0
2022-04-20 10:00:00,105.56,105.61,105.38,105.53,21200.0,102.4748,102.5233,102.3001,102.4457,21200.0
2022-04-20 10:10:00,105.63,105.63,105.49,105.49,9616.0,102.5428,102.5428,102.4069,102.4069,9616.0
2022-04-20 10:20:00,105.54,105.59,105.43,105.55,17456.0,102.4554,102.5039,102.3486,102.4651,17456.0
2022-04-20 10:30:00,105.56,105.72,105.53,105.66,18440.0,102.4748,102.6301,102.4457,102.5719,18440.0
2022-04-20 10:40:00,105.67,105.7,105.53,105.53,19200.0,102.5816,102.6107,102.4457,102.4457,19200.0
2022-04-20 10:50:00,105.52,105.63,105.44,105.44,49272.0,102.436,102.5428,102.3583,102.3583,49272.0
2022-04-20 11:00:00,105.32,105.42,105.29,105.41,7728.0,102.2418,102.3389,102.2127,102.3292,7728.0
2022-04-20 11:10:00,105.37,105.38,105.25,105.36,6736.0,102.2904,102.3001,102.1739,102.2807,6736.0
2022-04-20 11:20:00,105.31,105.35,105.3,105.34,5200.0,102.2321,102.2709,102.2224,102.2612,5200.0
2022-04-20 11:30:00,105.38,105.54,105.38,105.54,4400.0,102.3001,102.4554,102.3001,102.4554,4400.0
2022-04-20 11:40:00,105.47,105.58,105.43,105.55,7620.0,102.3874,102.4942,102.3486,102.4651,7620.0
2022-04-20 11:50:00,105.58,105.61,105.44,105.55,7200.0,102.4942,102.5233,102.3583,102.4651,7200.0
2022-04-20 12:00:00,105.58,105.59,105.39,105.39,12400.0,102.4942,102.5039,102.3098,102.3098,12400.0
2022-04-20 12:10:00,105.32,105.42,105.32,105.42,3600.0,102.2418,102.3389,102.2418,102.3389,3600.0
2022-04-20 12:20:00,105.38,105.45,105.36,105.45,3600.0,102.3001,102.368,102.2807,102.368,3600.0
2022-04-20 12:30:00,105.54,105.59,105.51,105.56,14832.0,102.4554,102.5039,102.4263,102.4748,14832.0
2022-04-20 12:40:00,105.53,105.58,105.49,105.55,8000.0,102.4457,102.4942,102.4069,102.4651,8000.0
2022-04-20 12:50:00,105.56,105.56,105.47,105.47,3200.0,102.4748,102.4748,102.3874,102.3874,3200.0
2022-04-20 13:00:00,105.45,105.64,105.35,105.47,11456.0,102.368,102.5525,102.2709,102.3874,11456.0
2022-04-20 13:10:00,105.5,105.6,105.49,105.49,9700.0,102.4166,102.5136,102.4069,102.4069,9700.0
2022-04-20 13:20:00,105.46,105.47,105.36,105.38,3200.0,102.3777,102.3874,102.2807,102.3001,3200.0
2022-04-20 13:30:00,105.34,105.46,105.31,105.45,5320.0,102.2612,102.3777,102.2321,102.368,5320.0
2022-04-20 13:40:00,105.47,105.59,105.46,105.53,11460.0,102.3874,102.5039,102.3777,102.4457,11460.0
2022-04-20 13:50:00,105.4,105.54,105.4,105.51,4088.0,102.3195,102.4554,102.3195,102.4263,4088.0
2022-04-20 14:00:00,105.54,105.58,105.51,105.52,5600.0,102.4554,102.4942,102.4263,102.436,5600.0
2022-04-20 14:10:00,105.54,105.56,105.46,105.46,5200.0,102.4554,102.4748,102.3777,102.3777,5200.0
2022-04-20 14:20:00,105.42,105.49,105.4,105.41,5224.0,102.3389,102.4069,102.3195,102.3292,5224.0
2022-04-20 14:30:00,105.38,105.38,105.21,105.27,5200.0,102.3001,102.3001,102.135,102.1933,5200.0
2022-04-20 14:40:00,105.38,105.38,105.29,105.33,2400.0,102.3001,102.3001,102.2127,102.2515,2400.0
2022-04-20 14:50:00,105.32,105.32,105.08,105.13,7612.0,102.2418,102.2418,102.0088,102.0574,7612.0
2022-04-20 15:00:00,105.14,105.44,105.14,105.44,2800.0,102.0671,102.3583,102.0671,102.3583,2800.0
2022-04-20 15:10:00,105.47,105.58,105.47,105.52,8736.0,102.3874,102.4942,102.3874,102.436,8736.0
2022-04-20 15:20:00,105.48,105.57,105.42,105.42,6800.0,102.3971,102.4845,102.3389,102.3389,6800.0
2022-04-20 15:30:00,105.45,105.56,105.4,105.56,14508.0,102.368,102.4748,102.3195,102.4748,14508.0
2022-04-20 15:40:00,105.52,105.59,105.45,105.51,45320.0,102.436,102.5039,102.368,102.4263,45320.0
2022-04-20 15:50:00,105.43,105.44,105.21,105.38,65056.0,102.3486,102.3583,102.135,102.3001,65056.0
2022-04-21 09:30:00,105.67,106.29,105.38,106.21,24544.0,102.5816,103.1835,102.3001,103.1058,24544.0
2022-04-21 09:40:00,106.27,106.28,106.0,106.02,10016.0,103.1641,103.1738,102.9019,102.9214,10016.0
2022-04-21 09:50:00,106.19,106.33,106.1,106.26,15668.0,103.0864,103.2223,102.999,103.1544,15668.0
2022-04-21 10:00:00,106.29,106.52,106.23,106.34,18520.0,103.1835,103.4068,103.1252,103.232,18520.0
2022-04-21 10:10:00,106.29,106.54,106.28,106.28,11600.0,103.1835,103.4262,103.1738,103.1738,11600.0
2022-04-21 10:20:00,106.34,106.34,106.22,106.31,8452.0,103.232,103.232,103.1155,103.2029,8452.0
2022-04-21 10:30:00,106.33,106.51,106.32,106.33,14692.0,103.2223,103.397,103.2126,103.2223,14692.0
2022-04-21 10:40:00,106.36,106.36,106.02,106.06,6108.0,103.2514,103.2514,102.9214,102.9602,6108.0
2022-04-21 10:50:00,106.15,106.22,106.14,106.22,6108.0,103.0476,103.1155,103.0379,103.1155,6108.0
2022-04-21 11:00:00,106.17,106.17,105.98,106.04,8800.0,103.067,103.067,102.8825,102.9408,8800.0
2022-04-21 11:10:00,106.05,106.22,105.88,105.88,8144.0,102.9505,103.1155,102.7855,102.7855,8144.0
2022-04-21 11:20:00,105.94,106.21,105.86,105.9,10960.0,102.8437,103.1058,102.766,102.8049,10960.0
2022-04-21 11:30:00,105.77,105.85,105.57,105.68,12752.0,102.6787,102.7563,102.4845,102.5913,12752.0
2022-04-21 11:40:00,105.68,105.83,105.66,105.74,9444.0,102.5913,102.7369,102.5719,102.6495,9444.0
2022-04-21 11:50:00,105.76,105.83,105.75,105.77,2800.0,102.669,102.7369,102.6593,102.6787,2800.0
2022-04-21 12:00:00,105.72,105.82,105.58,105.58,6000.0,102.6301,102.7272,102.4942,102.4942,6000.0
2022-04-21 12:10:00,105.56,105.56,105.41,105.45,3468.0,102.4748,102.4748,102.3292,102.368,3468.0
2022-04-21 12:20:00,105.45,105.61,105.35,105.61,16000.0,102.368,102.5233,102.2709,102.5233,16000.0
2022-04-21 12:30:00,105.52,105.57,105.48,105.48,4392.0,102.436,102.4845,102.3971,102.3971,4392.0
2022-04-21 12:40:00,105.41,105.57,105.41,105.5,7568.0,102.3292,102.4845,102.3292,102.4166,7568.0
2022-04-21 12:50:00,105.45,105.45,105.31,105.34,6136.0,102.368,102.368,102.2321,102.2612,6136.0
2022-04-21 13:00:00,105.32,105.4,105.24,105.28,6508.0,102.2418,102.3195,102.1642,102.203,6508.0
2022-04-21 13:10:00,105.27,105.32,105.16,105.16,7200.0,102.1933,102.2418,102.0865,102.0865,7200.0
2022-04-21 13:20:00,105.22,105.61,105.22,105.61,11308.0,102.1447,102.5233,102.1447,102.5233,11308.0
2022-04-21 13:30:00,105.63,105.63,105.46,105.53,10700.0,102.5428,102.5428,102.3777,102.4457,10700.0
2022-04-21 13:40:00,105.49,105.69,105.41,105.62,7200.0,102.4069,102.601,102.3292,102.5331,7200.0
2022-04-21 13:50:00,105.6,105.61,105.5,105.5,3600.0,102.5136,102.5233,102.4166,102.4166,3600.0
2022-04-21 14:00:00,105.45,105.45,105.21,105.3,10356.0,102.368,102.368,102.135,102.2224,10356.0
2022-04-21 14:10:00,105.38,105.53,105.36,105.38,9196.0,102.3001,102.4457,102.2807,102.3001,9196.0
2022-04-21 14:20:00,105.41,105.43,105.35,105.35,4400.0,102.3292,102.3486,102.2709,102.2709,4400.0
2022-04-21 14:30:00,105.39,105.63,105.36,105.54,9068.0,102.3098,102.5428,102.2807,102.4554,9068.0
2022-04-21 14:40:00,105.42,105.42,105.18,105.26,9600.0,102.3389,102.3389,102.1059,102.1836,9600.0
2022-04-21 14:50:00,105.18,105.29,105.12,105.17,14860.0,102.1059,102.2127,102.0477,102.0962,14860.0
2022-04-21 15:00:00,105.17,105.17,104.88,104.92,21876.0,102.0962,102.0962,101.8147,101.8535,21876.0
2022-04-21 15:10:00,104.84,105.1,104.84,105.06,13600.0,101.7759,102.0283,101.7759,101.9894,13600.0
2022-04-21 15:20:00,105.11,105.36,105.08,105.36,17068.0,102.038,102.2807,102.0088,102.2807,17068.0
2022-04-21 15:30:00,105.34,105.36,104.8,104.89,21620.0,102.2612,102.2807,101.737,101.8244,21620.0
2022-04-21 15:40:00,104.89,104.94,104.68,104.68,42000.0,101.8244,101.8729,101.6205,101.6205,42000.0
2022-04-21 15:50:00,104.7,104.92,104.6,104.72,135900.0,101.6399,101.8535,101.5429,101.6594,135900.0
2022-04-22 09:30:00,104.66,106.53,104.15,104.23,29904.0,101.6011,103.4165,101.106,101.1837,29904.0
2022-04-22 09:40:00,104.09,104.09,103.44,103.8,11980.0,101.0478,101.0478,100.4168,100.7662,11980.0
2022-04-22 09:50:00,103.86,104.18,103.66,103.66,3600.0,100.8245,101.1351,100.6303,100.6303,3600.0
2022-04-22 10:00:00,103.57,103.73,103.38,103.38,51204.0,100.543,100.6983,100.3585,100.3585,51204.0
2022-04-22 10:10:00,103.46,103.46,103.15,103.27,10400.0,100.4362,100.4362,100.1352,100.2517,10400.0
2022-04-22 10:20:00,103.13,103.62,103.13,103.49,2872.0,100.1158,100.5915,100.1158,100.4653,2872.0
2022-04-22 10:30:00,103.44,103.89,103.42,103.74,9484.0,100.4168,100.8536,100.3974,100.708,9484.0
2022-04-22 10:40:00,103.7,103.75,103.62,103.63,6544.0,100.6692,100.7177,100.5915,100.6012,6544.0
2022-04-22 10:50:00,103.62,103.9,103.56,103.83,22896.0,100.5915,100.8633,100.5333,100.7954,22896.0
2022-04-22 11:00:00,103.81,104.19,103.78,104.19,10844.0,100.776,101.1448,100.7468,101.1448,10844.0
2022-04-22 11:10:00,104.11,104.11,103.9,103.95,4000.0,101.0672,101.0672,100.8633,100.9119,4000.0
2022-04-22 11:20:00,104.02,104.22,104.02,104.13,4940.0,100.9798,101.174,100.9798,101.0866,4940.0
2022-04-22 11:30:00,104.17,104.17,103.97,103.99,6400.0,101.1254,101.1254,100.9313,100.9507,6400.0
2022-04-22 11:40:00,103.99,103.99,103.89,103.9,2000.0,100.9507,100.9507,100.8536,100.8633,2000.0
2022-04-22 11:50:00,103.83,103.83,103.75,103.82,5196.0,100.7954,100.7954,100.7177,100.7857,5196.0
2022-04-22 12:00:00,103.72,103.92,103.72,103.92,2000.0,100.6886,100.8827,100.6886,100.8827,2000.0
2022-04-22 12:10:00,103.82,103.94,103.76,103.94,3600.0,100.7857,100.9022,100.7274,100.9022,3600.0
2022-04-22 12:20:00,104.02,104.38,104.02,104.23,10960.0,100.9798,101.3293,100.9798,101.1837,10960.0
2022-04-22 12:30:00,104.16,104.28,104.16,104.17,6532.0,101.1157,101.2322,101.1157,101.1254,6532.0
2022-04-22 12:40:00,104.08,104.26,104.07,104.13,5600.0,101.0381,101.2128,101.0284,101.0866,5600.0
2022-04-22 12:50:00,104.18,104.22,104.1,104.16,8400.0,101.1351,101.174,101.0575,101.1157,8400.0
2022-04-22 13:00:00,104.14,104.14,104.01,104.01,4000.0,101.0963,101.0963,100.9701,100.9701,4000.0
2022-04-22 13:10:00,104.04,104.09,103.9,103.97,28008.0,100.9992,101.0478,100.8633,100.9313,28008.0
2022-04-22 13:20:00,103.92,103.99,103.81,103.99,10760.0,100.8827,100.9507,100.776,100.9507,10760.0
2022-04-22 13:30:00,103.94,103.99,103.83,103.83,9600.0,100.9022,100.9507,100.7954,100.7954,9600.0
2022-04-22 13:40:00,103.77,103.88,103.77,103.83,2800.0,100.7371,100.8439,100.7371,100.7954,2800.0
2022-04-22 13:50:00,103.71,103.76,103.59,103.59,5908.0,100.6789,100.7274,100.5624,100.5624,5908.0
2022-04-22 14:00:00,103.55,103.6,103.16,103.2,13212.0,100.5236,100.5721,100.145,100.1838,13212.0
2022-04-22 14:10:00,103.21,103.41,103.17,103.37,7520.0,100.1935,100.3876,100.1547,100.3488,7520.0
2022-04-22 14:20:00,103.33,103.33,103.07,103.07,12380.0,100.31,100.31,100.0576,100.0576,12380.0
2022-04-22 14:30:00,103.08,103.08,102.79,102.83,10924.0,100.0673,100.0673,99.7858,99.8246,10924.0
2022-04-22 14:40:00,102.87,102.87,102.62,102.65,15920.0,99.8634,99.8634,99.6207,99.6499,15920.0
2022-04-22 14:50:00,102.7,102.7,102.3,102.44,21988.0,99.6984,99.6984,99.3101,99.446,21988.0
2022-04-22 15:00:00,102.46,102.58,102.42,102.46,9200.0,99.4654,99.5819,99.4266,99.4654,9200.0
2022-04-22 15:10:00,102.45,103.01,102.44,102.96,20144.0,99.4557,99.9993,99.446,99.9508,20144.0
2022-04-22 15:20:00,103.0,103.01,102.66,102.74,14012.0,99.9896,99.9993,99.6596,99.7372,14012.0
2022-04-22 15:30:00,102.72,103.19,102.72,102.95,26284.0,99.7178,100.1741,99.7178,99.9411,26284.0
2022-04-22 15:40:00,103.0,103.02,102.51,102.51,29276.0,99.9896,100.009,99.514,99.514,29276.0
2022-04-22 15:50:00,102.25,102.36,101.81,101.96,145200.0,99.2616,99.3683,98.8344,98.98,145200.0
2022-04-25 09:30:00,102.23,102.3,101.77,102.3,36520.0,99.2421,99.3101,98.7956,99.3101,36520.0
2022-04-25 09:40:00,102.22,102.29,101.35,101.52,21292.0,99.2324,99.3004,98.3879,98.5529,21292.0
2022-04-25 09:50:00,101.49,101.7,100.69,100.74,45712.0,98.5238,98.7276,97.7471,97.7957,45712.0
2022-04-25 10:00:00,100.75,100.75,100.41,100.54,35168.0,97.8054,97.8054,97.4753,97.6015,35168.0
2022-04-25 10:10:00,100.57,100.74,100.36,100.72,22604.0,97.6307,97.7957,97.4268,97.7763,22604.0
2022-04-25 10:20:00,100.89,101.03,100.58,100.92,27980.0,97.9413,98.0772,97.6404,97.9704,27980.0
2022-04-25 10:30:00,100.92,101.41,100.86,101.33,36988.0,97.9704,98.4461,97.9122,98.3684,36988.0
2022-04-25 10:40:00,101.24,101.24,100.92,101.22,9256.0,98.2811,98.2811,97.9704,98.2617,9256.0
2022-04-25 10:50:00,101.16,101.16,100.83,100.92,25184.0,98.2034,98.2034,97.8831,97.9704,25184.0
2022-04-25 11:00:00,100.91,100.95,100.53,100.67,16000.0,97.9607,97.9995,97.5918,97.7277,16000.0
2022-04-25 11:10:00,100.54,100.75,100.38,100.52,22800.0,97.6015,97.8054,97.4462,97.5821,22800.0
2022-04-25 11:20:00,100.58,100.8,100.45,100.46,13560.0,97.6404,97.8539,97.5142,97.5239,13560.0
2022-04-25 11:30:00,100.45,100.47,100.14,100.36,20456.0,97.5142,97.5336,97.2132,97.4268,20456.0
2022-04-25 11:40:00,100.41,100.41,100.05,100.05,9892.0,97.4753,97.4753,97.1258,97.1258,9892.0
2022-04-25 11:50:00,100.06,100.23,99.93,100.23,13200.0,97.1356,97.3006,97.0094,97.3006,13200.0
2022-04-25 12:00:00,100.26,100.68,100.14,100.65,55776.0,97.3297,97.7374,97.2132,97.7083,55776.0
2022-04-25 12:10:00,100.68,100.81,100.42,100.42,9856.0,97.7374,97.8636,97.485,97.485,9856.0
2022-04-25 12:20:00,100.46,100.96,100.46,100.8,7800.0,97.5239,98.0093,97.5239,97.8539,7800.0
2022-04-25 12:30:00,100.75,101.04,100.72,100.84,14800.0,97.8054,98.0869,97.7763,97.8928,14800.0
2022-04-25 12:40:00,100.81,100.81,100.48,100.64,8400.0,97.8636,97.8636,97.5433,97.6986,8400.0
2022-04-25 12:50:00,100.89,100.89,100.5,100.61,13580.0,97.9413,97.9413,97.5627,97.6695,13580.0
2022-04-25 13:00:00,100.72,100.79,100.46,100.71,16976.0,97.7763,97.8442,97.5239,97.7666,16976.0
2022-04-25 13:10:00,100.77,101.14,100.75,101.08,4820.0,97.8248,98.184,97.8054,98.1257,4820.0
2022-04-25 13:20:00,100.98,101.15,100.94,100.98,5600.0,98.0287,98.1937,97.9898,98.0287,5600.0
2022-04-25 13:30:00,101.08,101.18,100.7,100.76,15600.0,98.1257,98.2228,97.7569,97.8151,15600.0
2022-04-25 13:40:00,100.85,101.06,100.82,100.92,14800.0,97.9025,98.1063,97.8733,97.9704,14800.0
2022-04-25 13:50:00,100.82,100.89,100.71,100.74,11180.0,97.8733,97.9413,97.7666,97.7957,11180.0
2022-04-25 14:00:00,100.86,100.95,100.68,100.95,14960.0,97.9122,97.9995,97.7374,97.9995,14960.0
2022-04-25 14:10:00,100.91,101.22,100.76,101.17,16912.0,97.9607,98.2617,97.8151,98.2131,16912.0
2022-04-25 14:20:00,101.19,101.66,101.19,101.62,16800.0,98.2325,98.6888,98.2325,98.65,16800.0
2022-04-25 14:30:00,101.64,101.69,101.52,101.58,15168.0,98.6694,98.7179,98.5529,98.6111,15168.0
2022-04-25 14:40:00,101.58,101.74,101.47,101.74,11180.0,98.6111,98.7665,98.5043,98.7665,11180.0
2022-04-25 14:50:00,101.76,101.78,101.44,101.49,32368.0,98.7859,98.8053,98.4752,98.5238,32368.0
2022-04-25 15:00:00,101.55,101.55,101.08,101.14,27200.0,98.582,98.582,98.1257,98.184,27200.0
2022-04-25 15:10:00,101.15,101.5,101.11,101.5,37628.0,98.1937,98.5335,98.1549,98.5335,37628.0
2022-04-25 15:20:00,101.55,101.97,101.55,101.97,27040.0,98.582,98.9897,98.582,98.9897,27040.0
2022-04-25 15:30:00,101.95,102.19,101.92,102.1,31864.0,98.9703,99.2033,98.9412,99.1159,31864.0
2022-04-25 15:40:00,102.1,102.28,102.02,102.08,70520.0,99.1159,99.2907,99.0383,99.0965,70520.0
2022-04-25 15:50:00,102.17,102.58,102.11,102.48,148796.0,99.1839,99.5819,99.1256,99.4848,148796.0
2022-04-26 09:30:00,101.8,102.12,101.59,102.12,16916.0,98.8247,99.1353,98.6208,99.1353,16916.0
2022-04-26 09:40:00,101.7,102.05,101.7,101.91,1988.0,98.7276,99.0674,98.7276,98.9315,1988.0
2022-04-26 09:50:00,101.88,102.22,101.77,101.87,6156.0,98.9024,99.2324,98.7956,98.8927,6156.0
2022-04-26 10:00:00,101.86,102.05,101.71,101.81,18424.0,98.8829,99.0674,98.7373,98.8344,18424.0
2022-04-26 10:10:00,101.83,101.9,101.7,101.7,5600.0,98.8538,98.9218,98.7276,98.7276,5600.0
2022-04-26 10:20:00,101.54,101.67,101.25,101.67,11600.0,98.5723,98.6985,98.2908,98.6985,11600.0
2022-04-26 10:30:00,101.53,101.74,101.28,101.28,10400.0,98.5626,98.7665,98.3199,98.3199,10400.0
2022-04-26 10:40:00,101.33,101.33,101.0,101.11,10532.0,98.3684,98.3684,98.0481,98.1549,10532.0
2022-04-26 10:50:00,101.08,101.48,101.08,101.29,7600.0,98.1257,98.5141,98.1257,98.3296,7600.0
2022-04-26 11:00:00,101.22,101.28,100.99,101.26,10024.0,98.2617,98.3199,98.0384,98.3005,10024.0
2022-04-26 11:10:00,101.21,101.45,101.18,101.27,8608.0,98.2519,98.4849,98.2228,98.3102,8608.0
2022-04-26 11:20:00,101.06,101.4,101.06,101.39,5360.0,98.1063,98.4364,98.1063,98.4267,5360.0
2022-04-26 11:30:00,101.27,101.28,100.86,100.97,11764.0,98.3102,98.3199,97.9122,98.019,11764.0
2022-04-26 11:40:00,100.95,101.07,100.87,100.97,13600.0,97.9995,98.116,97.9219,98.019,13600.0
2022-04-26 11:50:00,101.02,101.08,100.91,100.91,5600.0,98.0675,98.1257,97.9607,97.9607,5600.0
2022-04-26 12:00:00,100.95,101.1,100.83,100.99,10836.0,97.9995,98.1452,97.8831,98.0384,10836.0
2022-04-26 12:10:00,100.93,101.02,100.92,101.01,5364.0,97.9801,98.0675,97.9704,98.0578,5364.0
2022-04-26 12:20:00,101.0,101.13,100.95,101.13,9116.0,98.0481,98.1743,97.9995,98.1743,9116.0
2022-04-26 12:30:00,101.02,101.07,100.76,100.77,10040.0,98.0675,98.116,97.8151,97.8248,10040.0
2022-04-26 12:40:00,100.8,100.88,100.71,100.71,5752.0,97.8539,97.9316,97.7666,97.7666,5752.0
2022-04-26 12:50:00,100.71,100.98,100.67,100.98,12728.0,97.7666,98.0287,97.7277,98.0287,12728.0
2022-04-26 13:00:00,101.01,101.03,100.65,100.69,8052.0,98.0578,98.0772,97.7083,97.7471,8052.0
2022-04-26 13:10:00,100.73,100.77,100.61,100.61,8500.0,97.786,97.8248,97.6695,97.6695,8500.0
2022-04-26 13:20:00,100.63,100.63,100.48,100.51,6400.0,97.6889,97.6889,97.5433,97.5724,6400.0
2022-04-26 13:30:00,100.51,100.62,100.44,100.52,18244.0,97.5724,97.6792,97.5045,97.5821,18244.0
2022-04-26 13:40:00,100.66,100.81,100.64,100.72,4000.0,97.718,97.8636,97.6986,97.7763,4000.0
2022-04-26 13:50:00,100.75,100.75,100.41,100.43,7192.0,97.8054,97.8054,97.4753,97.4947,7192.0
2022-04-26 14:00:00,100.52,100.64,100.52,100.55,5200.0,97.5821,97.6986,97.5821,97.6112,5200.0
2022-04-26 14:10:00,100.61,100.89,100.6,100.84,4800.0,97.6695,97.9413,97.6598,97.8928,4800.0
2022-04-26 14:20:00,100.88,101.16,100.88,101.01,12728.0,97.9316,98.2034,97.9316,98.0578,12728.0
2022-04-26 14:30:00,100.95,101.14,100.91,101.05,12528.0,97.9995,98.184,97.9607,98.0966,12528.0
2022-04-26 14:40:00,101.03,101.04,100.74,100.84,8400.0,98.0772,98.0869,97.7957,97.8928,8400.0
2022-04-26 14:50:00,100.75,101.14,100.75,101.14,10800.0,97.8054,98.184,97.8054,98.184,10800.0
2022-04-26 15:00:00,101.18,101.24,100.67,100.77,14924.0,98.2228,98.2811,97.7277,97.8248,14924.0
2022-04-26 15:10:00,100.85,100.85,100.2,100.27,11180.0,97.9025,97.9025,97.2715,97.3394,11180.0
2022-04-26 15:20:00,100.34,100.55,100.34,100.42,13304.0,97.4074,97.6112,97.4074,97.485,13304.0
2022-04-26 15:30:00,100.43,100.47,100.14,100.28,17088.0,97.4947,97.5336,97.2132,97.3491,17088.0
2022-04-26 15:40:00,100.28,100.33,100.01,100.01,30220.0,97.3491,97.3977,97.087,97.087,30220.0
2022-04-26 15:50:00,100.02,100.27,99.9,99.96,115160.0,97.0967,97.3394,96.9802,97.0385,115160.0
2022-04-27 09:30:00,99.99,100.91,99.99,100.19,36464.0,97.0676,97.9607,97.0676,97.2618,36464.0
2022-04-27 09:40:00,100.33,101.0,100.31,101.0,7032.0,97.3977,98.0481,97.3783,98.0481,7032.0
2022-04-27 09:50:00,101.37,101.61,101.08,101.32,7512.0,98.4073,98.6403,98.1257,98.3587,7512.0
2022-04-27 10:00:00,101.51,101.85,101.26,101.28,21388.0,98.5432,98.8732,98.3005,98.3199,21388.0
2022-04-27 10:10:00,101.28,101.28,100.34,100.42,13148.0,98.3199,98.3199,97.4074,97.485,13148.0
2022-04-27 10:20:00,100.39,100.72,100.32,100.47,10976.0,97.4559,97.7763,97.388,97.5336,10976.0
2022-04-27 10:30:00,100.21,100.47,100.0,100.47,9388.0,97.2812,97.5336,97.0773,97.5336,9388.0
2022-04-27 10:40:00,100.43,100.71,100.41,100.54,61372.0,97.4947,97.7666,97.4753,97.6015,61372.0
2022-04-27 10:50:00,100.58,100.58,99.87,99.87,54048.0,97.6404,97.6404,96.9511,96.9511,54048.0
2022-04-27 11:00:00,99.87,100.21,99.62,99.63,48728.0,96.9511,97.2812,96.7084,96.7181,48728.0
2022-04-27 11:10:00,99.63,100.17,99.55,99.94,82912.0,96.7181,97.2423,96.6405,97.0191,82912.0
2022-04-27 11:20:00,100.06,100.31,99.85,100.27,15444.0,97.1356,97.3783,96.9317,97.3394,15444.0
2022-04-27 11:30:00,100.32,100.72,100.3,100.57,13988.0,97.388,97.7763,97.3685,97.6307,13988.0
2022-04-27 11:40:00,100.58,100.62,100.43,100.6,14692.0,97.6404,97.6792,97.4947,97.6598,14692.0
2022-04-27 11:50:00,100.47,100.47,100.27,100.33,12560.0,97.5336,97.5336,97.3394,97.3977,12560.0
2022-04-27 12:00:00,100.35,100.53,100.08,100.44,24588.0,97.4171,97.5918,97.155,97.5045,24588.0
2022-04-27 12:10:00,100.39,100.54,100.37,100.43,11448.0,97.4559,97.6015,97.4365,97.4947,11448.0
2022-04-27 12:20:00,100.59,100.89,100.59,100.83,8588.0,97.6501,97.9413,97.6501,97.8831,8588.0
2022-04-27 12:30:00,100.86,100.86,100.52,100.63,8400.0,97.9122,97.9122,97.5821,97.6889,8400.0
2022-04-27 12:40:00,100.64,100.88,100.64,100.83,6400.0,97.6986,97.9316,97.6986,97.8831,6400.0
2022-04-27 12:50:00,100.8,100.8,100.67,100.7,12000.0,97.8539,97.8539,97.7277,97.7569,12000.0
2022-04-27 13:00:00,100.69,100.78,100.46,100.78,29204.0,97.7471,97.8345,97.5239,97.8345,29204.0
2022-04-27 13:10:00,100.72,100.89,100.64,100.86,37176.0,97.7763,97.9413,97.6986,97.9122,37176.0
2022-04-27 13:20:00,100.88,101.06,100.56,100.81,12800.0,97.9316,98.1063,97.6209,97.8636,12800.0
2022-04-27 13:30:00,100.93,101.01,100.71,100.73,6800.0,97.9801,98.0578,97.7666,97.786,6800.0
2022-04-27 13:40:00,100.67,100.94,100.52,100.92,75876.0,97.7277,97.9898,97.5821,97.9704,75876.0
2022-04-27 13:50:00,101.05,101.16,101.04,101.16,11352.0,98.0966,98.2034,98.0869,98.2034,11352.0
2022-04-27 14:00:00,101.07,101.29,101.04,101.29,34248.0,98.116,98.3296,98.0869,98.3296,34248.0
2022-04-27 14:10:00,101.19,101.39,101.01,101.08,21208.0,98.2325,98.4267,98.0578,98.1257,21208.0
2022-04-27 14:20:00,101.17,101.27,100.94,101.0,10268.0,98.2131,98.3102,97.9898,98.0481,10268.0
2022-04-27 14:30:00,100.91,101.08,100.63,100.85,10800.0,97.9607,98.1257,97.6889,97.9025,10800.0
2022-04-27 14:40:00,100.79,101.07,100.75,100.83,26648.0,97.8442,98.116,97.8054,97.8831,26648.0
2022-04-27 14:50:00,100.7,100.72,100.18,100.36,21920.0,97.7569,97.7763,97.252,97.4268,21920.0
2022-04-27 15:00:00,100.25,100.39,100.04,100.12,15060.0,97.32,97.4559,97.1161,97.1938,15060.0
2022-04-27 15:10:00,100.04,100.31,99.93,100.03,15568.0,97.1161,97.3783,97.0094,97.1064,15568.0
2022-04-27 15:20:00,100.0,100.18,99.83,100.11,11716.0,97.0773,97.252,96.9123,97.1841,11716.0
2022-04-27 15:30:00,100.13,100.39,100.06,100.13,44764.0,97.2035,97.4559,97.1356,97.2035,44764.0
2022-04-27 15:40:00,100.22,100.68,100.15,100.35,39372.0,97.2909,97.7374,97.2229,97.4171,39372.0
2022-04-27 15:50:00,100.26,100.44,100.03,100.25,236808.0,97.3297,97.5045,97.1064,97.32,236808.0
2022-04-28 09:30:00,101.28,101.28,100.44,100.71,43800.0,98.3199,98.3199,97.5045,97.7666,43800.0
2022-04-28 09:40:00,100.6,101.17,100.6,101.17,11616.0,97.6598,98.2131,97.6598,98.2131,11616.0
2022-04-28 09:50:00,101.31,101.63,101.31,101.5,4400.0,98.349,98.6597,98.349,98.5335,4400.0
2022-04-28 10:00:00,101.53,101.53,101.14,101.16,11160.0,98.5626,98.5626,98.184,98.2034,11160.0
2022-04-28 10:10:00,101.12,101.44,101.12,101.44,44552.0,98.1646,98.4752,98.1646,98.4752,44552.0
2022-04-28 10:20:00,101.69,101.75,101.23,101.23,11120.0,98.7179,98.7762,98.2714,98.2714,11120.0
2022-04-28 10:30:00,101.17,101.17,100.76,101.1,7600.0,98.2131,98.2131,97.8151,98.1452,7600.0
2022-04-28 10:40:00,101.02,101.13,100.91,100.98,12424.0,98.0675,98.1743,97.9607,98.0287,12424.0
2022-04-28 10:50:00,100.91,101.3,100.84,101.12,6000.0,97.9607,98.3393,97.8928,98.1646,6000.0
2022-04-28 11:00:00,101.11,101.35,101.0,101.35,10000.0,98.1549,98.3879,98.0481,98.3879,10000.0
2022-04-28 11:10:00,101.32,101.55,101.3,101.48,12000.0,98.3587,98.582,98.3393,98.5141,12000.0
2022-04-28 11:20:00,101.49,101.64,101.41,101.54,10588.0,98.5238,98.6694,98.4461,98.5723,10588.0
2022-04-28 11:30:00,101.59,101.64,101.48,101.48,4400.0,98.6208,98.6694,98.5141,98.5141,4400.0
2022-04-28 11:40:00,101.44,101.48,101.36,101.42,7984.0,98.4752,98.5141,98.3976,98.4558,7984.0
2022-04-28 11:50:00,101.43,101.63,101.4,101.63,3600.0,98.4655,98.6597,98.4364,98.6597,3600.0
2022-04-28 12:00:00,101.65,101.73,101.42,101.47,21280.0,98.6791,98.7567,98.4558,98.5043,21280.0
2022-04-28 12:10:00,101.5,101.72,101.5,101.72,20288.0,98.5335,98.747,98.5335,98.747,20288.0
2022-04-28 12:20:00,101.7,101.87,101.65,101.84,21456.0,98.7276,98.8927,98.6791,98.8635,21456.0
2022-04-28 12:30:00,101.89,101.96,101.84,101.96,13880.0,98.9121,98.98,98.8635,98.98,13880.0
2022-04-28 12:40:00,102.03,102.25,101.96,102.07,14472.0,99.048,99.2616,98.98,99.0868,14472.0
2022-04-28 12:50:00,102.04,102.19,102.0,102.19,4400.0,99.0577,99.2033,99.0189,99.2033,4400.0
2022-04-28 13:00:00,102.2,102.59,102.2,102.59,14884.0,99.213,99.5916,99.213,99.5916,14884.0
2022-04-28 13:10:00,102.58,102.79,102.58,102.71,7436.0,99.5819,99.7858,99.5819,99.7081,7436.0
2022-04-28 13:20:00,102.71,102.71,102.47,102.62,7088.0,99.7081,99.7081,99.4751,99.6207,7088.0
2022-04-28 13:30:00,102.6,102.96,102.6,102.96,7596.0,99.6013,99.9508,99.6013,99.9508,7596.0
2022-04-28 13:40:00,102.93,103.02,102.73,103.02,3804.0,99.9217,100.009,99.7275,100.009,3804.0
2022-04-28 13:50:00,102.95,102.98,102.48,102.5,56260.0,99.9411,99.9702,99.4848,99.5042,56260.0
2022-04-28 14:00:00,102.53,102.71,102.52,102.7,14456.0,99.5334,99.7081,99.5237,99.6984,14456.0
2022-04-28 14:10:00,102.71,102.78,102.59,102.64,9140.0,99.7081,99.7761,99.5916,99.6402,9140.0
2022-04-28 14:20:00,102.64,102.71,102.54,102.63,9200.0,99.6402,99.7081,99.5431,99.6304,9200.0
2022-04-28 14:30:00,102.63,102.69,102.48,102.5,16292.0,99.6304,99.6887,99.4848,99.5042,16292.0
2022-04-28 14:40:00,102.64,102.94,102.64,102.94,16076.0,99.6402,99.9314,99.6402,99.9314,16076.0
2022-04-28 14:50:00,102.99,103.12,102.92,102.99,9580.0,99.9799,100.1061,99.912,99.9799,9580.0
2022-04-28 15:00:00,102.92,103.14,102.89,103.1,14596.0,99.912,100.1255,99.8828,100.0867,14596.0
2022-04-28 15:10:00,103.06,103.11,102.78,102.94,58536.0,100.0479,100.0964,99.7761,99.9314,58536.0
2022-04-28 15:20:00,102.93,102.95,102.81,102.86,33792.0,99.9217,99.9411,99.8052,99.8537,33792.0
2022-04-28 15:30:00,102.88,102.88,102.39,102.49,76772.0,99.8731,99.8731,99.3975,99.4945,76772.0
2022-04-28 15:40:00,102.49,102.71,102.43,102.6,41040.0,99.4945,99.7081,99.4363,99.6013,41040.0
2022-04-28 15:50:00,102.69,102.78,102.45,102.76,139224.0,99.6887,99.7761,99.4557,99.7566,139224.0
2022-04-29 09:30:00,101.67,102.0,101.33,101.74,30408.0,98.6985,99.0189,98.3684,98.7665,30408.0
2022-04-29 09:40:00,101.63,101.63,101.33,101.49,5616.0,98.6597,98.6597,98.3684,98.5238,5616.0
2022-04-29 09:50:00,101.75,102.28,101.62,101.94,7860.0,98.7762,99.2907,98.65,98.9606,7860.0
2022-04-29 10:00:00,102.2,102.26,101.8,101.86,9820.0,99.213,99.2713,98.8247,98.8829,9820.0
2022-04-29 10:10:00,101.8,101.8,101.45,101.45,8400.0,98.8247,98.8247,98.4849,98.4849,8400.0
2022-04-29 10:20:00,101.3,101.34,101.0,101.0,11200.0,98.3393,98.3781,98.0481,98.0481,11200.0
2022-04-29 10:30:00,100.97,101.32,100.94,101.32,8400.0,98.019,98.3587,97.9898,98.3587,8400.0
2022-04-29 10:40:00,101.29,101.32,101.13,101.19,9196.0,98.3296,98.3587,98.1743,98.2325,9196.0
2022-04-29 10:50:00,101.18,101.61,101.18,101.51,14400.0,98.2228,98.6403,98.2228,98.5432,14400.0
2022-04-29 11:00:00,101.4,101.4,101.15,101.22,7664.0,98.4364,98.4364,98.1937,98.2617,7664.0
2022-04-29 11:10:00,101.25,101.46,101.2,101.46,7600.0,98.2908,98.4946,98.2422,98.4946,7600.0
2022-04-29 11:20:00,101.48,101.5,101.28,101.29,5220.0,98.5141,98.5335,98.3199,98.3296,5220.0
2022-04-29 11:30:00,101.32,101.59,101.3,101.48,4296.0,98.3587,98.6208,98.3393,98.5141,4296.0
2022-04-29 11:40:00,101.54,101.74,101.53,101.66,5600.0,98.5723,98.7665,98.5626,98.6888,5600.0
2022-04-29 11:50:00,101.49,101.59,101.38,101.38,7196.0,98.5238,98.6208,98.417,98.417,7196.0
2022-04-29 12:00:00,101.26,101.28,101.05,101.07,11008.0,98.3005,98.3199,98.0966,98.116,11008.0
2022-04-29 12:10:00,101.04,101.12,101.04,101.08,6400.0,98.0869,98.1646,98.0869,98.1257,6400.0
2022-04-29 12:20:00,101.04,101.19,101.03,101.08,6000.0,98.0869,98.2325,98.0772,98.1257,6000.0
2022-04-29 12:30:00,101.05,101.14,101.03,101.05,4000.0,98.0966,98.184,98.0772,98.0966,4000.0
2022-04-29 12:40:00,101.06,101.06,100.96,101.05,6000.0,98.1063,98.1063,98.0093,98.0966,6000.0
2022-04-29 12:50:00,101.06,101.06,100.82,100.86,43200.0,98.1063,98.1063,97.8733,97.9122,43200.0
2022-04-29 13:00:00,100.86,101.0,100.79,100.79,8400.0,97.9122,98.0481,97.8442,97.8442,8400.0
2022-04-29 13:10:00,100.68,100.74,100.68,100.69,3200.0,97.7374,97.7957,97.7374,97.7471,3200.0
2022-04-29 13:20:00,101.04,101.12,100.98,100.98,3200.0,98.0869,98.1646,98.0287,98.0287,3200.0
2022-04-29 13:30:00,100.92,101.02,100.87,100.96,9196.0,97.9704,98.0675,97.9219,98.0093,9196.0
2022-04-29 13:40:00,100.89,100.9,100.81,100.81,2880.0,97.9413,97.951,97.8636,97.8636,2880.0
2022-04-29 13:50:00,100.85,100.85,100.74,100.75,3200.0,97.9025,97.9025,97.7957,97.8054,3200.0
2022-04-29 14:00:00,100.63,100.74,100.63,100.72,5600.0,97.6889,97.7957,97.6889,97.7763,5600.0
2022-04-29 14:10:00,100.71,100.93,100.69,100.85,10000.0,97.7666,97.9801,97.7471,97.9025,10000.0
2022-04-29 14:20:00,100.67,100.77,100.67,100.71,4400.0,97.7277,97.8248,97.7277,97.7666,4400.0
2022-04-29 14:30:00,100.72,100.8,100.61,100.62,6800.0,97.7763,97.8539,97.6695,97.6792,6800.0
2022-04-29 14:40:00,100.61,100.63,100.44,100.46,4040.0,97.6695,97.6889,97.5045,97.5239,4040.0
2022-04-29 14:50:00,100.41,100.41,100.25,100.39,5600.0,97.4753,97.4753,97.32,97.4559,5600.0
2022-04-29 15:00:00,100.33,100.33,99.94,100.06,5200.0,97.3977,97.3977,97.0191,97.1356,5200.0
2022-04-29 15:10:00,100.01,100.19,99.97,100.19,11676.0,97.087,97.2618,97.0482,97.2618,11676.0
2022-04-29 15:20:00,99.98,100.04,99.83,99.84,8400.0,97.0579,97.1161,96.9123,96.922,8400.0
2022-04-29 15:30:00,99.77,100.02,99.74,100.0,22016.0,96.854,97.0967,96.8249,97.0773,22016.0
2022-04-29 15:40:00,99.97,100.01,99.57,99.57,24152.0,97.0482,97.087,96.6599,96.6599,24152.0
2022-04-29 15:50:00,99.45,99.48,99.03,99.32,134400.0,96.5434,96.5725,96.1357,96.4172,134400.0
2022-05-02 09:30:00,99.55,99.75,98.78,98.94,36172.0,96.6405,96.8346,95.893,96.0483,36172.0
2022-05-02 09:40:00,98.69,99.78,98.69,99.17,10800.0,95.8056,96.8637,95.8056,96.2716,10800.0
2022-05-02 09:50:00,99.16,99.52,99.09,99.26,9628.0,96.2619,96.6113,96.1939,96.3589,9628.0
2022-05-02 10:00:00,99.08,99.58,99.08,99.26,17096.0,96.1842,96.6696,96.1842,96.3589,17096.0
2022-05-02 10:10:00,99.2,99.58,99.15,99.58,11096.0,96.3007,96.6696,96.2522,96.6696,11096.0
2022-05-02 10:20:00,99.42,99.92,99.4,99.82,6460.0,96.5143,96.9996,96.4948,96.9026,6460.0
2022-05-02 10:30:00,100.05,100.2,99.98,100.0,9392.0,97.1258,97.2715,97.0579,97.0773,9392.0
2022-05-02 10:40:00,100.1,100.19,99.73,99.78,25296.0,97.1744,97.2618,96.8152,96.8637,25296.0
2022-05-02 10:50:00,99.8,99.86,99.56,99.63,49828.0,96.8832,96.9414,96.6502,96.7181,49828.0
2022-05-02 11:00:00,99.67,99.67,99.13,99.21,33612.0,96.757,96.757,96.2327,96.3104,33612.0
2022-05-02 11:10:00,99.15,99.23,98.71,98.89,35596.0,96.2522,96.3298,95.825,95.9998,35596.0
2022-05-02 11:20:00,98.73,98.88,98.34,98.55,20800.0,95.8444,95.99,95.4658,95.6697,20800.0
2022-05-02 11:30:00,98.53,99.04,98.49,98.71,28556.0,95.6503,96.1454,95.6114,95.825,28556.0
2022-05-02 11:40:00,98.61,98.83,98.47,98.83,6800.0,95.7279,95.9415,95.592,95.9415,6800.0
2022-05-02 11:50:00,98.97,98.97,98.74,98.74,8936.0,96.0774,96.0774,95.8541,95.8541,8936.0
2022-05-02 12:00:00,98.89,98.89,98.36,98.39,8400.0,95.9998,95.9998,95.4852,95.5144,8400.0
2022-05-02 12:10:00,98.42,98.49,98.38,98.48,2652.0,95.5435,95.6114,95.5047,95.6017,2652.0
2022-05-02 12:20:00,98.8,98.88,98.51,98.51,4556.0,95.9124,95.99,95.6309,95.6309,4556.0
2022-05-02 12:30:00,98.72,98.74,98.56,98.57,7208.0,95.8347,95.8541,95.6794,95.6891,7208.0
2022-05-02 12:40:00,98.56,98.56,98.32,98.47,3716.0,95.6794,95.6794,95.4464,95.592,3716.0
2022-05-02 12:50:00,98.32,98.38,97.92,97.92,12144.0,95.4464,95.5047,95.0581,95.0581,12144.0
2022-05-02 13:00:00,97.98,98.23,97.81,98.23,12788.0,95.1163,95.359,94.9513,95.359,12788.0
2022-05-02 13:10:00,98.22,98.32,98.16,98.16,6460.0,95.3493,95.4464,95.2911,95.2911,6460.0
2022-05-02 13:20:00,98.12,98.24,97.84,97.84,29072.0,95.2523,95.3687,94.9804,94.9804,29072.0
2022-05-02 13:30:00,97.97,98.01,97.76,97.78,10632.0,95.1066,95.1455,94.9028,94.9222,10632.0
2022-05-02 13:40:00,97.84,97.99,97.5,97.5,11000.0,94.9804,95.1261,94.6504,94.6504,11000.0
2022-05-02 13:50:00,97.52,97.66,97.45,97.63,8680.0,94.6698,94.8057,94.6018,94.7766,8680.0
2022-05-02 14:00:00,97.58,97.78,97.38,97.5,9232.0,94.728,94.9222,94.5339,94.6504,9232.0
2022-05-02 14:10:00,97.4,97.4,97.01,97.07,8000.0,94.5533,94.5533,94.1747,94.2329,8000.0
2022-05-02 14:20:00,97.03,97.31,97.03,97.1,8000.0,94.1941,94.4659,94.1941,94.2621,8000.0
2022-05-02 14:30:00,97.1,97.19,96.96,96.96,13600.0,94.2621,94.3494,94.1262,94.1262,13600.0
2022-05-02 14:40:00,96.95,96.95,96.5,96.86,9200.0,94.1165,94.1165,93.6796,94.0291,9200.0
2022-05-02 14:50:00,96.88,97.2,96.54,96.61,22104.0,94.0485,94.3591,93.7184,93.7864,22104.0
2022-05-02 15:00:00,96.67,96.93,96.57,96.93,27872.0,93.8446,94.097,93.7476,94.097,27872.0
2022-05-02 15:10:00,97.09,97.61,97.01,97.5,21320.0,94.2524,94.7572,94.1747,94.6504,21320.0
2022-05-02 15:20:00,97.61,97.97,97.57,97.77,27232.0,94.7572,95.1066,94.7183,94.9125,27232.0
2022-05-02 15:30:00,97.77,98.21,97.76,97.81,40452.0,94.9125,95.3396,94.9028,94.9513,40452.0
2022-05-02 15:40:00,97.8,97.92,97.47,97.9,41632.0,94.9416,95.0581,94.6213,95.0387,41632.0
2022-05-02 15:50:00,97.96,98.01,97.75,97.86,110280.0,95.0969,95.1455,94.8931,94.9999,110280.0
2022-05-03 09:30:00,98.03,98.4,97.78,98.08,24924.0,95.1649,95.5241,94.9222,95.2134,24924.0
2022-05-03 09:40:00,97.87,98.12,97.78,98.12,5696.0,95.0096,95.2523,94.9222,95.2523,5696.0
2022-05-03 09:50:00,97.95,98.36,97.74,98.06,8564.0,95.0872,95.4852,94.8834,95.194,8564.0
2022-05-03 10:00:00,98.08,98.13,97.8,97.8,5036.0,95.2134,95.262,94.9416,94.9416,5036.0
2022-05-03 10:10:00,97.83,97.83,97.58,97.72,5600.0,94.9707,94.9707,94.728,94.8639,5600.0
2022-05-03 10:20:00,97.76,97.87,97.7,97.87,5600.0,94.9028,95.0096,94.8445,95.0096,5600.0
2022-05-03 10:30:00,97.81,98.0,97.68,97.77,16172.0,94.9513,95.1358,94.8251,94.9125,16172.0
2022-05-03 10:40:00,97.77,97.8,97.18,97.23,10540.0,94.9125,94.9416,94.3397,94.3883,10540.0
2022-05-03 10:50:00,97.29,97.38,97.24,97.38,6228.0,94.4465,94.5339,94.398,94.5339,6228.0
2022-05-03 11:00:00,97.19,97.96,97.19,97.92,8004.0,94.3494,95.0969,94.3494,95.0581,8004.0
2022-05-03 11:10:00,97.86,97.92,97.67,97.67,8844.0,94.9999,95.0581,94.8154,94.8154,8844.0
2022-05-03 11:20:00,97.91,98.1,97.84,97.96,6040.0,95.0484,95.2328,94.9804,95.0969,6040.0
2022-05-03 11:30:00,98.0,98.11,97.92,97.92,7600.0,95.1358,95.2425,95.0581,95.0581,7600.0
2022-05-03 11:40:00,97.87,97.89,97.71,97.72,11604.0,95.0096,95.029,94.8542,94.8639,11604.0
2022-05-03 11:50:00,97.66,97.74,97.58,97.74,7632.0,94.8057,94.8834,94.728,94.8834,7632.0
2022-05-03 12:00:00,97.82,97.96,97.38,97.58,16444.0,94.961,95.0969,94.5339,94.728,16444.0
2022-05-03 12:10:00,97.56,97.81,97.56,97.79,6484.0,94.7086,94.9513,94.7086,94.9319,6484.0
2022-05-03 12:20:00,97.77,97.97,97.77,97.95,6532.0,94.9125,95.1066,94.9125,95.0872,6532.0
2022-05-03 12:30:00,97.81,97.91,97.76,97.76,10088.0,94.9513,95.0484,94.9028,94.9028,10088.0
2022-05-03 12:40:00,97.8,98.0,97.79,97.88,10216.0,94.9416,95.1358,94.9319,95.0193,10216.0
2022-05-03 12:50:00,97.92,98.03,97.81,98.03,10000.0,95.0581,95.1649,94.9513,95.1649,10000.0
2022-05-03 13:00:00,98.01,98.33,98.01,98.28,9600.0,95.1455,95.4561,95.1455,95.4076,9600.0
2022-05-03 13:10:00,98.3,98.39,98.28,98.39,6400.0,95.427,95.5144,95.4076,95.5144,6400.0
2022-05-03 13:20:00,98.36,98.41,98.11,98.11,7200.0,95.4852,95.5338,95.2425,95.2425,7200.0
2022-05-03 13:30:00,98.16,98.37,98.14,98.37,12600.0,95.2911,95.495,95.2717,95.495,12600.0
2022-05-03 13:40:00,98.25,98.33,98.17,98.19,8448.0,95.3785,95.4561,95.3008,95.3202,8448.0
2022-05-03 13:50:00,98.14,98.19,98.03,98.14,11920.0,95.2717,95.3202,95.1649,95.2717,11920.0
2022-05-03 14:00:00,98.13,98.18,97.9,97.99,17832.0,95.262,95.3105,95.0387,95.1261,17832.0
2022-05-03 14:10:00,97.94,97.97,97.77,97.83,22088.0,95.0775,95.1066,94.9125,94.9707,22088.0
2022-05-03 14:20:00,97.87,97.9,97.65,97.72,11336.0,95.0096,95.0387,94.796,94.8639,11336.0
2022-05-03 14:30:00,97.72,97.91,97.61,97.72,41676.0,94.8639,95.0484,94.7572,94.8639,41676.0
2022-05-03 14:40:00,97.62,97.7,97.28,97.61,18904.0,94.7669,94.8445,94.4368,94.7572,18904.0
2022-05-03 14:50:00,97.78,97.96,97.66,97.96,7600.0,94.9222,95.0969,94.8057,95.0969,7600.0
2022-05-03 15:00:00,98.02,98.1,97.79,98.0,12924.0,95.1552,95.2328,94.9319,95.1358,12924.0
2022-05-03 15:10:00,98.03,98.05,97.73,97.73,13240.0,95.1649,95.1843,94.8737,94.8737,13240.0
2022-05-03 15:20:00,97.68,97.87,97.5,97.64,22964.0,94.8251,95.0096,94.6504,94.7863,22964.0
2022-05-03 15:30:00,97.72,97.72,97.5,97.55,29668.0,94.8639,94.8639,94.6504,94.6989,29668.0
2022-05-03 15:40:00,97.53,97.57,97.28,97.47,18028.0,94.6795,94.7183,94.4368,94.6213,18028.0
2022-05-03 15:50:00,97.45,97.61,97.29,97.58,104448.0,94.6018,94.7572,94.4465,94.728,104448.0
2022-05-04 09:30:00,97.61,97.94,97.33,97.33,15944.0,94.7572,95.0775,94.4853,94.4853,15944.0
2022-05-04 09:40:00,97.33,97.33,97.33,97.33,0.0,94.4853,94.4853,94.4853,94.4853,0.0
2022-05-04 09:50:00,97.56,97.6,97.44,97.45,7508.0,94.7086,94.7475,94.5921,94.6018,7508.0
2022-05-04 10:00:00,97.51,97.53,97.25,97.39,7600.0,94.6601,94.6795,94.4077,94.5436,7600.0
2022-05-04 10:10:00,97.39,97.39,97.09,97.09,5348.0,94.5436,94.5436,94.2524,94.2524,5348.0
2022-05-04 10:20:00,97.1,97.13,97.1,97.11,2800.0,94.2621,94.2912,94.2621,94.2718,2800.0
2022-05-04 10:30:00,97.11,97.14,96.76,97.04,6000.0,94.2718,94.3009,93.932,94.2038,6000.0
2022-05-04 10:40:00,97.31,97.32,97.24,97.32,3200.0,94.4659,94.4756,94.398,94.4756,3200.0
2022-05-04 10:50:00,97.33,97.42,97.33,97.36,4000.0,94.4853,94.5727,94.4853,94.5145,4000.0
2022-05-04 11:00:00,97.45,97.45,97.2,97.29,7432.0,94.6018,94.6018,94.3591,94.4465,7432.0
2022-05-04 11:10:00,97.2,97.2,97.11,97.15,5200.0,94.3591,94.3591,94.2718,94.3106,5200.0
2022-05-04 11:20:00,97.09,97.33,97.06,97.23,16856.0,94.2524,94.4853,94.2232,94.3883,16856.0
2022-05-04 11:30:00,97.19,97.39,97.16,97.39,10696.0,94.3494,94.5436,94.3203,94.5436,10696.0
2022-05-04 11:40:00,97.39,97.69,97.39,97.63,3236.0,94.5436,94.8348,94.5436,94.7766,3236.0
2022-05-04 11:50:00,97.64,97.72,97.56,97.63,6088.0,94.7863,94.8639,94.7086,94.7766,6088.0
2022-05-04 12:00:00,97.5,97.6,97.5,97.55,3600.0,94.6504,94.7475,94.6504,94.6989,3600.0
2022-05-04 12:10:00,97.5,97.72,97.5,97.72,6400.0,94.6504,94.8639,94.6504,94.8639,6400.0
2022-05-04 12:20:00,97.77,97.97,97.77,97.9,4104.0,94.9125,95.1066,94.9125,95.0387,4104.0
2022-05-04 12:30:00,97.81,97.9,97.78,97.9,5740.0,94.9513,95.0387,94.9222,95.0387,5740.0
2022-05-04 12:40:00,97.89,97.9,97.81,97.9,6660.0,95.029,95.0387,94.9513,95.0387,6660.0
2022-05-04 12:50:00,97.82,97.99,97.79,97.99,4800.0,94.961,95.1261,94.9319,95.1261,4800.0
2022-05-04 13:00:00,97.99,97.99,97.83,97.83,5600.0,95.1261,95.1261,94.9707,94.9707,5600.0
2022-05-04 13:10:00,97.79,97.83,97.73,97.78,2000.0,94.9319,94.9707,94.8737,94.9222,2000.0
2022-05-04 13:20:00,97.81,97.87,97.79,97.8,2400.0,94.9513,95.0096,94.9319,94.9416,2400.0
2022-05-04 13:30:00,97.72,97.75,97.6,97.71,16084.0,94.8639,94.8931,94.7475,94.8542,16084.0
2022-05-04 13:40:00,97.72,97.85,97.71,97.8,6000.0,94.8639,94.9901,94.8542,94.9416,6000.0
2022-05-04 13:50:00,97.74,97.85,97.65,97.85,5624.0,94.8834,94.9901,94.796,94.9901,5624.0
2022-05-04 14:00:00,97.85,98.1,97.5,97.5,5428.0,94.9901,95.2328,94.6504,94.6504,5428.0
2022-05-04 14:10:00,97.72,97.76,97.5,97.56,6800.0,94.8639,94.9028,94.6504,94.7086,6800.0
2022-05-04 14:20:00,97.45,98.06,97.36,98.06,3600.0,94.6018,95.194,94.5145,95.194,3600.0
2022-05-04 14:30:00,97.84,97.84,96.86,97.5,15828.0,94.9804,94.9804,94.0291,94.6504,15828.0
2022-05-04 14:40:00,97.53,98.92,97.53,98.69,11416.0,94.6795,96.0289,94.6795,95.8056,11416.0
2022-05-04 14:50:00,98.79,99.38,98.77,99.38,21632.0,95.9027,96.4754,95.8833,96.4754,21632.0
2022-05-04 15:00:00,99.37,99.72,99.36,99.72,18400.0,96.4657,96.8055,96.456,96.8055,18400.0
2022-05-04 15:10:00,99.72,99.82,99.64,99.68,12760.0,96.8055,96.9026,96.7278,96.7667,12760.0
2022-05-04 15:20:00,99.71,99.92,99.68,99.84,13384.0,96.7958,96.9996,96.7667,96.922,13384.0
2022-05-04 15:30:00,99.88,100.11,99.86,99.98,55172.0,96.9608,97.1841,96.9414,97.0579,55172.0
2022-05-04 15:40:00,100.02,100.41,99.88,100.41,50220.0,97.0967,97.4753,96.9608,97.4753,50220.0
2022-05-04 15:50:00,100.67,100.68,100.17,100.26,91308.0,97.7277,97.7374,97.2423,97.3297,91308.0
2022-05-05 09:30:00,99.12,99.17,99.01,99.16,23948.0,96.223,96.2716,96.1162,96.2619,23948.0
2022-05-05 09:40:00,99.49,99.67,99.09,99.13,9200.0,96.5822,96.757,96.1939,96.2327,9200.0
2022-05-05 09:50:00,99.13,99.36,99.01,99.18,19968.0,96.2327,96.456,96.1162,96.2813,19968.0
2022-05-05 10:00:00,99.13,99.29,98.81,98.88,16340.0,96.2327,96.3881,95.9221,95.99,16340.0
2022-05-05 10:10:00,98.84,98.84,98.38,98.65,4000.0,95.9512,95.9512,95.5047,95.7668,4000.0
2022-05-05 10:20:00,98.6,98.73,98.33,98.66,11388.0,95.7182,95.8444,95.4561,95.7765,11388.0
2022-05-05 10:30:00,98.66,98.66,98.24,98.24,8688.0,95.7765,95.7765,95.3687,95.3687,8688.0
2022-05-05 10:40:00,98.24,98.29,97.74,97.83,8492.0,95.3687,95.4173,94.8834,94.9707,8492.0
2022-05-05 10:50:00,97.9,98.25,97.8,98.15,9600.0,95.0387,95.3785,94.9416,95.2814,9600.0
2022-05-05 11:00:00,98.11,98.11,97.56,97.7,8356.0,95.2425,95.2425,94.7086,94.8445,8356.0
2022-05-05 11:10:00,97.64,97.67,97.38,97.67,15956.0,94.7863,94.8154,94.5339,94.8154,15956.0
2022-05-05 11:20:00,97.59,97.64,97.5,97.64,2000.0,94.7377,94.7863,94.6504,94.7863,2000.0
2022-05-05 11:30:00,97.71,97.71,97.6,97.6,800.0,94.8542,94.8542,94.7475,94.7475,800.0
2022-05-05 11:40:00,97.95,97.95,97.38,97.47,9248.0,95.0872,95.0872,94.5339,94.6213,9248.0
2022-05-05 11:50:00,97.32,97.32,96.86,96.86,15976.0,94.4756,94.4756,94.0291,94.0291,15976.0
2022-05-05 12:00:00,96.7,97.06,96.48,97.06,16008.0,93.8738,94.2232,93.6602,94.2232,16008.0
2022-05-05 12:10:00,96.97,97.18,96.95,97.18,4400.0,94.1359,94.3397,94.1165,94.3397,4400.0
2022-05-05 12:20:00,97.17,97.42,97.05,97.33,5200.0,94.33,94.5727,94.2135,94.4853,5200.0
2022-05-05 12:30:00,97.14,97.14,96.79,96.92,4800.0,94.3009,94.3009,93.9611,94.0873,4800.0
2022-05-05 12:40:00,96.85,97.01,96.79,96.84,6400.0,94.0194,94.1747,93.9611,94.0097,6400.0
2022-05-05 12:50:00,97.02,97.22,96.95,97.19,8416.0,94.1844,94.3786,94.1165,94.3494,8416.0
2022-05-05 13:00:00,97.23,97.59,97.23,97.46,6200.0,94.3883,94.7377,94.3883,94.6115,6200.0
2022-05-05 13:10:00,97.41,97.41,96.92,97.21,11600.0,94.563,94.563,94.0873,94.3689,11600.0
2022-05-05 13:20:00,97.12,97.18,96.97,97.18,10800.0,94.2815,94.3397,94.1359,94.3397,10800.0
2022-05-05 13:30:00,97.16,97.39,97.0,97.24,8400.0,94.3203,94.5436,94.165,94.398,8400.0
2022-05-05 13:40:00,97.22,97.36,97.2,97.31,7532.0,94.3786,94.5145,94.3591,94.4659,7532.0
2022-05-05 13:50:00,97.17,97.17,96.77,96.87,8000.0,94.33,94.33,93.9417,94.0388,8000.0
2022-05-05 14:00:00,97.02,97.09,96.89,97.0,7360.0,94.1844,94.2524,94.0582,94.165,7360.0
2022-05-05 14:10:00,97.04,97.29,96.87,97.24,9724.0,94.2038,94.4465,94.0388,94.398,9724.0
2022-05-05 14:20:00,97.23,97.23,96.57,96.57,6420.0,94.3883,94.3883,93.7476,93.7476,6420.0
2022-05-05 14:30:00,96.57,96.74,96.53,96.58,6780.0,93.7476,93.9126,93.7087,93.7573,6780.0
2022-05-05 14:40:00,96.62,96.82,96.56,96.82,6100.0,93.7961,93.9903,93.7379,93.9903,6100.0
2022-05-05 14:50:00,96.86,97.04,96.8,96.88,11460.0,94.0291,94.2038,93.9708,94.0485,11460.0
2022-05-05 15:00:00,96.89,96.89,96.4,96.56,20932.0,94.0582,94.0582,93.5825,93.7379,20932.0
2022-05-05 15:10:00,96.51,96.64,96.39,96.42,19396.0,93.6893,93.8155,93.5728,93.6019,19396.0
2022-05-05 15:20:00,96.49,96.5,96.2,96.32,22544.0,93.6699,93.6796,93.3884,93.5049,22544.0
2022-05-05 15:30:00,96.17,96.62,96.08,96.44,14644.0,93.3592,93.7961,93.2719,93.6214,14644.0
2022-05-05 15:40:00,96.53,96.69,96.03,96.03,28508.0,93.7087,93.8641,93.2233,93.2233,28508.0
2022-05-05 15:50:00,96.08,96.85,96.08,96.69,132972.0,93.2719,94.0194,93.2719,93.8641,132972.0
2022-05-06 09:30:00,96.47,96.48,95.25,95.48,41916.0,93.6505,93.6602,92.4661,92.6894,41916.0
2022-05-06 09:40:00,95.36,95.61,94.71,94.8,12584.0,92.5729,92.8156,91.9419,92.0293,12584.0
2022-05-06 09:50:00,94.85,95.08,94.56,94.91,11208.0,92.0778,92.3011,91.7963,92.1361,11208.0
2022-05-06 10:00:00,94.77,95.09,94.57,94.75,13200.0,92.0002,92.3108,91.806,91.9808,13200.0
2022-05-06 10:10:00,94.74,95.53,94.7,95.37,16524.0,91.971,92.738,91.9322,92.5826,16524.0
2022-05-06 10:20:00,95.11,95.34,95.0,95.04,6000.0,92.3302,92.5535,92.2234,92.2623,6000.0
2022-05-06 10:30:00,94.96,95.31,94.33,94.48,26768.0,92.1846,92.5244,91.573,91.7186,26768.0
2022-05-06 10:40:00,94.67,95.44,94.61,95.44,15600.0,91.9031,92.6506,91.8448,92.6506,15600.0
2022-05-06 10:50:00,95.35,95.92,95.23,95.79,12904.0,92.5632,93.1166,92.4467,92.9904,12904.0
2022-05-06 11:00:00,95.75,95.78,95.53,95.54,14272.0,92.9515,92.9806,92.738,92.7477,14272.0
2022-05-06 11:10:00,95.45,96.09,95.41,96.0,12496.0,92.6603,93.2816,92.6215,93.1942,12496.0
2022-05-06 11:20:00,95.93,96.25,95.87,96.0,9880.0,93.1263,93.4369,93.068,93.1942,9880.0
2022-05-06 11:30:00,95.91,95.91,95.34,95.34,23260.0,93.1068,93.1068,92.5535,92.5535,23260.0
2022-05-06 11:40:00,95.4,95.49,95.16,95.24,10904.0,92.6118,92.6991,92.3788,92.4564,10904.0
2022-05-06 11:50:00,95.19,95.39,95.0,95.0,6004.0,92.4079,92.602,92.2234,92.2234,6004.0
2022-05-06 12:00:00,95.05,95.68,94.98,95.68,12712.0,92.272,92.8836,92.204,92.8836,12712.0
2022-05-06 12:10:00,95.64,95.64,95.15,95.15,9996.0,92.8447,92.8447,92.3691,92.3691,9996.0
2022-05-06 12:20:00,95.23,95.7,95.23,95.7,8656.0,92.4467,92.903,92.4467,92.903,8656.0
2022-05-06 12:30:00,95.52,95.8,95.42,95.66,11356.0,92.7282,93.0001,92.6312,92.8642,11356.0
2022-05-06 12:40:00,95.5,95.81,95.5,95.74,8820.0,92.7088,93.0098,92.7088,92.9418,8820.0
2022-05-06 12:50:00,95.79,96.25,95.6,96.17,18676.0,92.9904,93.4369,92.8059,93.3592,18676.0
2022-05-06 13:00:00,96.08,96.3,96.03,96.16,9200.0,93.2719,93.4855,93.2233,93.3495,9200.0
2022-05-06 13:10:00,96.08,96.1,95.66,95.66,11180.0,93.2719,93.2913,92.8642,92.8642,11180.0
2022-05-06 13:20:00,95.69,95.91,95.66,95.71,9216.0,92.8933,93.1068,92.8642,92.9127,9216.0
2022-05-06 13:30:00,95.73,95.86,95.51,95.56,9224.0,92.9321,93.0583,92.7185,92.7671,9224.0
2022-05-06 13:40:00,95.6,95.73,95.51,95.53,11200.0,92.8059,92.9321,92.7185,92.738,11200.0
2022-05-06 13:50:00,95.37,95.41,95.23,95.4,13200.0,92.5826,92.6215,92.4467,92.6118,13200.0
2022-05-06 14:00:00,95.35,95.45,95.0,95.14,11744.0,92.5632,92.6603,92.2234,92.3594,11744.0
2022-05-06 14:10:00,95.16,95.35,95.16,95.22,13588.0,92.3788,92.5632,92.3788,92.437,13588.0
2022-05-06 14:20:00,95.1,95.2,94.89,94.98,14948.0,92.3205,92.4176,92.1167,92.204,14948.0
2022-05-06 14:30:00,95.05,95.07,94.88,94.92,10400.0,92.272,92.2914,92.107,92.1458,10400.0
2022-05-06 14:40:00,94.96,95.22,94.86,95.22,16000.0,92.1846,92.437,92.0875,92.437,16000.0
2022-05-06 14:50:00,95.12,95.59,95.12,95.25,15660.0,92.3399,92.7962,92.3399,92.4661,15660.0
2022-05-06 15:00:00,95.24,95.3,95.02,95.06,13200.0,92.4564,92.5147,92.2429,92.2817,13200.0
2022-05-06 15:10:00,95.06,95.2,95.02,95.2,20120.0,92.2817,92.4176,92.2429,92.4176,20120.0
2022-05-06 15:20:00,95.08,95.27,94.97,95.27,36000.0,92.3011,92.4856,92.1943,92.4856,36000.0
2022-05-06 15:30:00,95.25,95.83,95.25,95.79,32000.0,92.4661,93.0292,92.4661,92.9904,32000.0
2022-05-06 15:40:00,95.81,96.02,95.62,95.91,26680.0,93.0098,93.2136,92.8253,93.1068,26680.0
2022-05-06 15:50:00,95.96,96.1,95.84,95.98,88444.0,93.1554,93.2913,93.0389,93.1748,88444.0
2022-05-09 09:30:00,94.82,95.41,94.51,95.29,43448.0,92.0487,92.6215,91.7478,92.505,43448.0
2022-05-09 09:40:00,95.06,95.08,94.67,94.82,9200.0,92.2817,92.3011,91.9031,92.0487,9200.0
2022-05-09 09:50:00,94.89,95.15,94.78,94.87,13964.0,92.1167,92.3691,92.0099,92.0972,13964.0
2022-05-09 10:00:00,94.85,95.28,94.65,94.81,16728.0,92.0778,92.4953,91.8837,92.039,16728.0
2022-05-09 10:10:00,94.75,95.25,94.75,94.76,16104.0,91.9808,92.4661,91.9808,91.9905,16104.0
2022-05-09 10:20:00,94.62,94.81,94.54,94.56,18656.0,91.8546,92.039,91.7769,91.7963,18656.0
2022-05-09 10:30:00,94.52,94.86,94.52,94.71,10000.0,91.7575,92.0875,91.7575,91.9419,10000.0
2022-05-09 10:40:00,94.57,94.94,94.57,94.91,18824.0,91.806,92.1652,91.806,92.1361,18824.0
2022-05-09 10:50:00,94.92,94.92,94.54,94.63,15644.0,92.1458,92.1458,91.7769,91.8643,15644.0
2022-05-09 11:00:00,94.57,94.8,94.5,94.77,12000.0,91.806,92.0293,91.7381,92.0002,12000.0
2022-05-09 11:10:00,94.9,94.97,94.76,94.88,8800.0,92.1264,92.1943,91.9905,92.107,8800.0
2022-05-09 11:20:00,94.88,94.92,94.65,94.65,14388.0,92.107,92.1458,91.8837,91.8837,14388.0
2022-05-09 11:30:00,94.54,94.98,94.44,94.98,17480.0,91.7769,92.204,91.6798,92.204,17480.0
2022-05-09 11:40:00,94.97,95.14,94.9,95.07,16324.0,92.1943,92.3594,92.1264,92.2914,16324.0
2022-05-09 11:50:00,95.13,95.21,94.86,94.86,16400.0,92.3496,92.4273,92.0875,92.0875,16400.0
2022-05-09 12:00:00,94.76,94.87,94.5,94.77,10284.0,91.9905,92.0972,91.7381,92.0002,10284.0
2022-05-09 12:10:00,94.88,94.95,94.74,94.8,7200.0,92.107,92.1749,91.971,92.0293,7200.0
2022-05-09 12:20:00,94.78,94.83,94.51,94.64,13060.0,92.0099,92.0584,91.7478,91.874,13060.0
2022-05-09 12:30:00,94.57,94.8,94.27,94.32,13152.0,91.806,92.0293,91.5148,91.5633,13152.0
2022-05-09 12:40:00,94.22,94.26,93.95,93.95,9336.0,91.4662,91.5051,91.2041,91.2041,9336.0
2022-05-09 12:50:00,93.95,94.05,93.9,93.98,17004.0,91.2041,91.3012,91.1556,91.2333,17004.0
2022-05-09 13:00:00,93.97,94.01,93.83,93.89,18824.0,91.2235,91.2624,91.0876,91.1459,18824.0
2022-05-09 13:10:00,93.9,94.07,93.79,94.01,10256.0,91.1556,91.3206,91.0488,91.2624,10256.0
2022-05-09 13:20:00,93.9,94.31,93.87,94.26,8020.0,91.1556,91.5536,91.1265,91.5051,8020.0
2022-05-09 13:30:00,94.3,94.3,93.78,93.94,16784.0,91.5439,91.5439,91.0391,91.1944,16784.0
2022-05-09 13:40:00,93.98,94.33,93.98,94.14,12524.0,91.2333,91.573,91.2333,91.3886,12524.0
2022-05-09 13:50:00,94.2,94.29,93.95,94.28,10640.0,91.4468,91.5342,91.2041,91.5245,10640.0
2022-05-09 14:00:00,94.28,94.52,94.28,94.28,12168.0,91.5245,91.7575,91.5245,91.5245,12168.0
2022-05-09 14:10:00,94.33,94.57,94.28,94.52,12696.0,91.573,91.806,91.5245,91.7575,12696.0
2022-05-09 14:20:00,94.48,94.49,94.21,94.25,11168.0,91.7186,91.7284,91.4565,91.4954,11168.0
2022-05-09 14:30:00,94.23,94.45,94.1,94.32,14732.0,91.4759,91.6895,91.3497,91.5633,14732.0
2022-05-09 14:40:00,94.38,94.45,94.31,94.4,9900.0,91.6216,91.6895,91.5536,91.641,9900.0
2022-05-09 14:50:00,94.22,94.51,94.12,94.51,18384.0,91.4662,91.7478,91.3692,91.7478,18384.0
2022-05-09 15:00:00,94.48,94.61,94.34,94.38,13600.0,91.7186,91.8448,91.5827,91.6216,13600.0
2022-05-09 15:10:00,94.48,94.76,94.38,94.58,14800.0,91.7186,91.9905,91.6216,91.8157,14800.0
2022-05-09 15:20:00,94.39,94.39,94.06,94.14,10736.0,91.6313,91.6313,91.3109,91.3886,10736.0
2022-05-09 15:30:00,94.05,94.11,93.85,94.02,34880.0,91.3012,91.3595,91.1071,91.2721,34880.0
2022-05-09 15:40:00,94.04,94.04,93.58,93.6,17836.0,91.2915,91.2915,90.8449,90.8644,17836.0
2022-05-09 15:50:00,93.6,93.75,93.35,93.63,162500.0,90.8644,91.01,90.6217,90.8935,162500.0
2022-05-10 09:30:00,95.5,95.64,94.85,95.09,47412.0,92.7088,92.8447,92.0778,92.3108,47412.0
2022-05-10 09:40:00,95.0,95.0,94.66,94.69,23756.0,92.2234,92.2234,91.8934,91.9225,23756.0
2022-05-10 09:50:00,94.58,95.25,94.52,95.25,24056.0,91.8157,92.4661,91.7575,92.4661,24056.0
2022-05-10 10:00:00,95.2,95.63,94.99,95.55,28116.0,92.4176,92.835,92.2137,92.7574,28116.0
2022-05-10 10:10:00,95.61,95.61,95.08,95.18,8400.0,92.8156,92.8156,92.3011,92.3982,8400.0
2022-05-10 10:20:00,95.11,95.21,94.65,94.69,16444.0,92.3302,92.4273,91.8837,91.9225,16444.0
2022-05-10 10:30:00,94.69,94.83,94.48,94.48,11600.0,91.9225,92.0584,91.7186,91.7186,11600.0
2022-05-10 10:40:00,94.37,94.43,93.89,93.89,20000.0,91.6119,91.6701,91.1459,91.1459,20000.0
2022-05-10 10:50:00,93.85,93.99,93.6,93.65,13928.0,91.1071,91.243,90.8644,90.9129,13928.0
2022-05-10 11:00:00,93.53,93.93,93.18,93.35,18832.0,90.7964,91.1847,90.4566,90.6217,18832.0
2022-05-10 11:10:00,93.34,93.81,93.31,93.81,29256.0,90.612,91.0682,90.5828,91.0682,29256.0
2022-05-10 11:20:00,93.77,93.77,93.12,93.48,25336.0,91.0294,91.0294,90.3984,90.7479,25336.0
2022-05-10 11:30:00,93.49,93.97,93.49,93.97,8000.0,90.7576,91.2235,90.7576,91.2235,8000.0
2022-05-10 11:40:00,93.93,93.94,93.6,93.76,17200.0,91.1847,91.1944,90.8644,91.0197,17200.0
2022-05-10 11:50:00,93.53,93.91,93.45,93.75,20752.0,90.7964,91.1653,90.7187,91.01,20752.0
2022-05-10 12:00:00,93.75,93.88,93.7,93.81,26900.0,91.01,91.1362,90.9614,91.0682,26900.0
2022-05-10 12:10:00,93.69,93.92,93.64,93.64,12500.0,90.9517,91.175,90.9032,90.9032,12500.0
2022-05-10 12:20:00,93.58,93.59,93.33,93.33,23064.0,90.8449,90.8547,90.6023,90.6023,23064.0
2022-05-10 12:30:00,93.46,93.61,92.97,93.54,17408.0,90.7285,90.8741,90.2528,90.8061,17408.0
2022-05-10 12:40:00,93.56,93.91,93.55,93.91,18000.0,90.8255,91.1653,90.8158,91.1653,18000.0
2022-05-10 12:50:00,93.83,93.89,93.74,93.78,7960.0,91.0876,91.1459,91.0003,91.0391,7960.0
2022-05-10 13:00:00,93.78,94.28,93.77,94.28,22348.0,91.0391,91.5245,91.0294,91.5245,22348.0
2022-05-10 13:10:00,94.12,94.25,93.92,94.08,16540.0,91.3692,91.4954,91.175,91.3303,16540.0
2022-05-10 13:20:00,94.03,94.5,94.03,94.5,12400.0,91.2818,91.7381,91.2818,91.7381,12400.0
2022-05-10 13:30:00,94.69,95.03,94.69,94.99,11268.0,91.9225,92.2526,91.9225,92.2137,11268.0
2022-05-10 13:40:00,95.01,95.22,94.98,95.07,21440.0,92.2332,92.437,92.204,92.2914,21440.0
2022-05-10 13:50:00,95.3,95.5,95.22,95.5,15100.0,92.5147,92.7088,92.437,92.7088,15100.0
2022-05-10 14:00:00,95.41,95.5,95.25,95.3,11200.0,92.6215,92.7088,92.4661,92.5147,11200.0
2022-05-10 14:10:00,95.12,95.44,94.95,95.14,18220.0,92.3399,92.6506,92.1749,92.3594,18220.0
2022-05-10 14:20:00,95.12,95.19,94.77,94.93,16724.0,92.3399,92.4079,92.0002,92.1555,16724.0
2022-05-10 14:30:00,95.06,95.1,94.97,95.0,25064.0,92.2817,92.3205,92.1943,92.2234,25064.0
2022-05-10 14:40:00,94.86,95.4,94.86,95.03,24400.0,92.0875,92.6118,92.0875,92.2526,24400.0
2022-05-10 14:50:00,95.08,95.09,94.97,95.0,14068.0,92.3011,92.3108,92.1943,92.2234,14068.0
2022-05-10 15:00:00,95.09,95.4,95.01,95.19,23636.0,92.3108,92.6118,92.2332,92.4079,23636.0
2022-05-10 15:10:00,95.19,95.29,95.0,95.13,18184.0,92.4079,92.505,92.2234,92.3496,18184.0
2022-05-10 15:20:00,95.16,95.16,94.68,94.76,16000.0,92.3788,92.3788,91.9128,91.9905,16000.0
2022-05-10 15:30:00,94.56,94.82,94.49,94.65,26860.0,91.7963,92.0487,91.7284,91.8837,26860.0
2022-05-10 15:40:00,94.59,94.73,94.38,94.68,28604.0,91.8254,91.9613,91.6216,91.9128,28604.0
2022-05-10 15:50:00,94.57,94.66,94.4,94.53,97592.0,91.806,91.8934,91.641,91.7672,97592.0
2022-05-11 09:30:00,94.02,94.51,93.82,93.98,38032.0,91.2721,91.7478,91.0779,91.2333,38032.0
2022-05-11 09:40:00,93.91,95.33,93.9,95.33,30124.0,91.1653,92.5438,91.1556,92.5438,30124.0
2022-05-11 09:50:00,95.14,95.22,94.89,95.07,16640.0,92.3594,92.437,92.1167,92.2914,16640.0
2022-05-11 10:00:00,95.03,95.1,94.35,94.35,16744.0,92.2526,92.3205,91.5924,91.5924,16744.0
2022-05-11 10:10:00,94.31,94.66,94.2,94.6,23200.0,91.5536,91.8934,91.4468,91.8351,23200.0
2022-05-11 10:20:00,94.74,94.88,94.48,94.75,19528.0,91.971,92.107,91.7186,91.9808,19528.0
2022-05-11 10:30:00,94.64,94.64,94.17,94.58,9464.0,91.874,91.874,91.4177,91.8157,9464.0
2022-05-11 10:40:00,94.58,94.75,94.39,94.53,11436.0,91.8157,91.9808,91.6313,91.7672,11436.0
2022-05-11 10:50:00,94.53,94.53,94.18,94.36,22060.0,91.7672,91.7672,91.4274,91.6022,22060.0
2022-05-11 11:00:00,94.35,94.39,94.11,94.32,15636.0,91.5924,91.6313,91.3595,91.5633,15636.0
2022-05-11 11:10:00,94.4,94.52,94.08,94.18,17444.0,91.641,91.7575,91.3303,91.4274,17444.0
2022-05-11 11:20:00,94.39,94.52,94.38,94.52,14732.0,91.6313,91.7575,91.6216,91.7575,14732.0
2022-05-11 11:30:00,94.75,95.25,94.65,95.06,16600.0,91.9808,92.4661,91.8837,92.2817,16600.0
2022-05-11 11:40:00,95.04,95.09,94.78,94.91,13092.0,92.2623,92.3108,92.0099,92.1361,13092.0
2022-05-11 11:50:00,94.78,95.04,94.7,94.72,10280.0,92.0099,92.2623,91.9322,91.9516,10280.0
2022-05-11 12:00:00,94.69,94.75,94.42,94.42,14736.0,91.9225,91.9808,91.6604,91.6604,14736.0
2022-05-11 12:10:00,94.26,94.4,94.26,94.3,8412.0,91.5051,91.641,91.5051,91.5439,8412.0
2022-05-11 12:20:00,94.46,94.73,94.24,94.25,9508.0,91.6992,91.9613,91.4857,91.4954,9508.0
2022-05-11 12:30:00,93.92,94.16,93.89,94.07,11100.0,91.175,91.408,91.1459,91.3206,11100.0
2022-05-11 12:40:00,94.08,94.13,93.95,94.02,5200.0,91.3303,91.3789,91.2041,91.2721,5200.0
2022-05-11 12:50:00,94.15,94.15,93.91,93.94,6400.0,91.3983,91.3983,91.1653,91.1944,6400.0
2022-05-11 13:00:00,93.91,93.93,93.61,93.67,17396.0,91.1653,91.1847,90.8741,90.9323,17396.0
2022-05-11 13:10:00,93.7,93.85,93.7,93.77,9472.0,90.9614,91.1071,90.9614,91.0294,9472.0
2022-05-11 13:20:00,93.74,93.87,93.5,93.75,10664.0,91.0003,91.1265,90.7673,91.01,10664.0
2022-05-11 13:30:00,93.58,93.83,93.47,93.47,10400.0,90.8449,91.0876,90.7382,90.7382,10400.0
2022-05-11 13:40:00,93.49,93.5,93.2,93.37,15140.0,90.7576,90.7673,90.4761,90.6411,15140.0
2022-05-11 13:50:00,93.5,93.5,93.13,93.13,16312.0,90.7673,90.7673,90.4081,90.4081,16312.0
2022-05-11 14:00:00,93.34,93.56,93.34,93.5,10200.0,90.612,90.8255,90.612,90.7673,10200.0
2022-05-11 14:10:00,93.31,93.63,93.31,93.51,17744.0,90.5828,90.8935,90.5828,90.777,17744.0
2022-05-11 14:20:00,93.46,93.66,93.32,93.47,10404.0,90.7285,90.9226,90.5925,90.7382,10404.0
2022-05-11 14:30:00,93.36,93.78,93.35,93.78,13628.0,90.6314,91.0391,90.6217,91.0391,13628.0
2022-05-11 14:40:00,93.79,94.03,93.63,93.74,17044.0,91.0488,91.2818,90.8935,91.0003,17044.0
2022-05-11 14:50:00,93.73,93.74,93.44,93.58,10000.0,90.9906,91.0003,90.709,90.8449,10000.0
2022-05-11 15:00:00,93.5,93.57,93.27,93.52,23520.0,90.7673,90.8352,90.544,90.7867,23520.0
2022-05-11 15:10:00,93.5,93.6,93.24,93.56,23104.0,90.7673,90.8644,90.5149,90.8255,23104.0
2022-05-11 15:20:00,93.35,93.6,93.33,93.53,16824.0,90.6217,90.8644,90.6023,90.7964,16824.0
2022-05-11 15:30:00,93.47,93.5,93.11,93.11,45900.0,90.7382,90.7673,90.3887,90.3887,45900.0
2022-05-11 15:40:00,93.11,93.24,92.84,92.84,39908.0,90.3887,90.5149,90.1266,90.1266,39908.0
2022-05-11 15:50:00,92.87,92.96,92.64,92.72,180180.0,90.1557,90.2431,89.9324,90.0101,180180.0
2022-05-12 09:30:00,92.5,92.5,92.05,92.49,37736.0,89.7965,89.7965,89.3597,89.7868,37736.0
2022-05-12 09:40:00,92.5,92.99,92.42,92.75,31408.0,89.7965,90.2722,89.7189,90.0392,31408.0
2022-05-12 09:50:00,92.61,92.74,92.25,92.62,22376.0,89.9033,90.0295,89.5538,89.913,22376.0
2022-05-12 10:00:00,92.35,93.03,92.34,93.03,28448.0,89.6509,90.311,89.6412,90.311,28448.0
2022-05-12 10:10:00,92.89,93.01,92.75,92.91,19440.0,90.1751,90.2916,90.0392,90.1945,19440.0
2022-05-12 10:20:00,92.84,93.27,92.8,92.84,17720.0,90.1266,90.544,90.0877,90.1266,17720.0
2022-05-12 10:30:00,92.86,92.88,92.52,92.79,13404.0,90.146,90.1654,89.8159,90.078,13404.0
2022-05-12 10:40:00,92.76,92.76,92.45,92.65,18492.0,90.0489,90.0489,89.748,89.9421,18492.0
2022-05-12 10:50:00,92.65,92.79,92.55,92.77,22912.0,89.9421,90.078,89.8451,90.0586,22912.0
2022-05-12 11:00:00,92.75,93.05,92.59,93.05,24920.0,90.0392,90.3304,89.8839,90.3304,24920.0
2022-05-12 11:10:00,93.26,93.26,92.66,92.75,7124.0,90.5343,90.5343,89.9518,90.0392,7124.0
2022-05-12 11:20:00,92.72,92.88,92.69,92.75,15672.0,90.0101,90.1654,89.981,90.0392,15672.0
2022-05-12 11:30:00,92.76,92.76,92.42,92.62,15464.0,90.0489,90.0489,89.7189,89.913,15464.0
2022-05-12 11:40:00,92.65,92.66,92.23,92.23,6092.0,89.9421,89.9518,89.5344,89.5344,6092.0
2022-05-12 11:50:00,92.13,92.14,91.85,91.89,15680.0,89.4373,89.447,89.1655,89.2043,15680.0
2022-05-12 12:00:00,91.89,92.19,91.81,92.15,12800.0,89.2043,89.4956,89.1267,89.4567,12800.0
2022-05-12 12:10:00,92.11,92.21,91.83,91.99,19388.0,89.4179,89.515,89.1461,89.3014,19388.0
2022-05-12 12:20:00,91.89,92.11,91.89,92.09,30720.0,89.2043,89.4179,89.2043,89.3985,30720.0
2022-05-12 12:30:00,92.16,92.28,92.15,92.28,6800.0,89.4664,89.5829,89.4567,89.5829,6800.0
2022-05-12 12:40:00,92.28,92.54,92.07,92.53,21336.0,89.5829,89.8353,89.3791,89.8256,21336.0
2022-05-12 12:50:00,92.5,92.61,92.3,92.3,16280.0,89.7965,89.9033,89.6024,89.6024,16280.0
2022-05-12 13:00:00,92.25,92.36,92.08,92.17,10100.0,89.5538,89.6606,89.3888,89.4762,10100.0
2022-05-12 13:10:00,92.26,92.34,92.08,92.11,7928.0,89.5635,89.6412,89.3888,89.4179,7928.0
2022-05-12 13:20:00,92.0,92.0,91.84,91.87,13220.0,89.3111,89.3111,89.1558,89.1849,13220.0
2022-05-12 13:30:00,91.85,91.91,91.63,91.67,22396.0,89.1655,89.2238,88.9519,88.9908,22396.0
2022-05-12 13:40:00,91.61,91.69,91.14,91.14,20000.0,88.9325,89.0102,88.4763,88.4763,20000.0
2022-05-12 13:50:00,91.16,91.45,91.09,91.2,23208.0,88.4957,88.7772,88.4277,88.5345,23208.0
2022-05-12 14:00:00,91.17,91.34,90.95,90.95,16416.0,88.5054,88.6704,88.2918,88.2918,16416.0
2022-05-12 14:10:00,90.93,90.99,90.82,90.87,25268.0,88.2724,88.3306,88.1656,88.2142,25268.0
2022-05-12 14:20:00,90.88,91.07,90.78,90.89,31148.0,88.2239,88.4083,88.1268,88.2336,31148.0
2022-05-12 14:30:00,90.77,90.94,90.6,90.64,41200.0,88.1171,88.2821,87.952,87.9909,41200.0
2022-05-12 14:40:00,90.66,90.79,90.55,90.68,32404.0,88.0103,88.1365,87.9035,88.0297,32404.0
2022-05-12 14:50:00,90.66,90.99,90.66,90.84,28160.0,88.0103,88.3306,88.0103,88.185,28160.0
2022-05-12 15:00:00,90.91,91.07,90.79,90.81,19880.0,88.253,88.4083,88.1365,88.1559,19880.0
2022-05-12 15:10:00,90.93,91.35,90.79,91.35,25200.0,88.2724,88.6801,88.1365,88.6801,25200.0
2022-05-12 15:20:00,91.3,91.77,91.22,91.25,61348.0,88.6316,89.0878,88.5539,88.583,61348.0
2022-05-12 15:30:00,91.3,91.6,91.19,91.36,87448.0,88.6316,88.9228,88.5248,88.6898,87448.0
2022-05-12 15:40:00,91.37,91.53,91.28,91.33,109040.0,88.6995,88.8549,88.6122,88.6607,109040.0
2022-05-12 15:50:00,91.33,91.78,91.22,91.68,185640.0,88.6607,89.0976,88.5539,89.0005,185640.0
2022-05-13 09:30:00,92.62,93.09,91.16,93.09,57172.0,90.1402,90.5976,88.7193,90.5976,57172.0
2022-05-13 09:40:00,93.09,93.09,92.79,92.81,11324.0,90.5976,90.5976,90.3056,90.3251,11324.0
2022-05-13 09:50:00,93.03,93.31,92.93,93.17,11160.0,90.5392,90.8117,90.4419,90.6755,11160.0
2022-05-13 10:00:00,93.35,93.96,93.3,93.96,14108.0,90.8507,91.4443,90.802,91.4443,14108.0
2022-05-13 10:10:00,94.03,94.04,93.82,93.94,12000.0,91.5124,91.5222,91.3081,91.4249,12000.0
2022-05-13 10:20:00,93.98,94.46,93.98,94.31,21144.0,91.4638,91.9309,91.4638,91.7849,21144.0
2022-05-13 10:30:00,94.26,94.39,94.17,94.3,7808.0,91.7363,91.8628,91.6487,91.7752,7808.0
2022-05-13 10:40:00,94.29,94.36,94.18,94.31,15432.0,91.7655,91.8336,91.6584,91.7849,15432.0
2022-05-13 10:50:00,94.28,94.55,94.28,94.54,14352.0,91.7558,92.0185,91.7558,92.0088,14352.0
2022-05-13 11:00:00,94.42,94.42,94.07,94.28,13560.0,91.892,91.892,91.5514,91.7558,13560.0
2022-05-13 11:10:00,94.25,94.3,94.0,94.0,8132.0,91.7266,91.7752,91.4832,91.4832,8132.0
2022-05-13 11:20:00,94.17,94.29,94.14,94.29,7260.0,91.6487,91.7655,91.6195,91.7655,7260.0
2022-05-13 11:30:00,94.31,94.44,94.31,94.42,9392.0,91.7849,91.9115,91.7849,91.892,9392.0
2022-05-13 11:40:00,94.36,94.36,94.25,94.27,3200.0,91.8336,91.8336,91.7266,91.746,3200.0
2022-05-13 11:50:00,94.28,94.48,94.28,94.47,9600.0,91.7558,91.9504,91.7558,91.9407,9600.0
2022-05-13 12:00:00,94.49,94.55,94.32,94.5,12000.0,91.9601,92.0185,91.7947,91.9699,12000.0
2022-05-13 12:10:00,94.52,94.65,94.52,94.57,2436.0,91.9893,92.1158,91.9893,92.038,2436.0
2022-05-13 12:20:00,94.61,94.62,94.49,94.57,4400.0,92.0769,92.0866,91.9601,92.038,4400.0
2022-05-13 12:30:00,94.57,94.61,94.5,94.53,9480.0,92.038,92.0769,91.9699,91.9991,9480.0
2022-05-13 12:40:00,94.49,94.5,94.31,94.35,4840.0,91.9601,91.9699,91.7849,91.8239,4840.0
2022-05-13 12:50:00,94.21,94.43,94.19,94.37,7200.0,91.6876,91.9017,91.6682,91.8433,7200.0
2022-05-13 13:00:00,94.44,94.45,94.19,94.2,10832.0,91.9115,91.9212,91.6682,91.6779,10832.0
2022-05-13 13:10:00,94.17,94.18,94.04,94.04,6800.0,91.6487,91.6584,91.5222,91.5222,6800.0
2022-05-13 13:20:00,94.01,94.02,93.88,93.89,9480.0,91.493,91.5027,91.3665,91.3762,9480.0
2022-05-13 13:30:00,93.81,93.86,93.67,93.67,7600.0,91.2983,91.347,91.1621,91.1621,7600.0
2022-05-13 13:40:00,93.64,93.64,93.51,93.59,9200.0,91.1329,91.1329,91.0064,91.0842,9200.0
2022-05-13 13:50:00,93.67,93.76,93.37,93.39,10000.0,91.1621,91.2497,90.8701,90.8896,10000.0
2022-05-13 14:00:00,93.39,93.39,92.88,93.12,15264.0,90.8896,90.8896,90.3932,90.6268,15264.0
2022-05-13 14:10:00,93.11,93.13,92.99,93.09,7300.0,90.6171,90.6365,90.5003,90.5976,7300.0
2022-05-13 14:20:00,93.11,93.11,92.95,93.0,5200.0,90.6171,90.6171,90.4614,90.51,5200.0
2022-05-13 14:30:00,93.22,93.28,93.07,93.23,13024.0,90.7241,90.7825,90.5781,90.7339,13024.0
2022-05-13 14:40:00,93.3,93.37,93.08,93.19,13404.0,90.802,90.8701,90.5879,90.6949,13404.0
2022-05-13 14:50:00,93.17,93.75,93.1,93.75,32664.0,90.6755,91.2399,90.6073,91.2399,32664.0
2022-05-13 15:00:00,93.78,94.04,93.77,94.04,22796.0,91.2691,91.5222,91.2594,91.5222,22796.0
2022-05-13 15:10:00,94.13,94.3,94.11,94.28,14052.0,91.6098,91.7752,91.5903,91.7558,14052.0
2022-05-13 15:20:00,94.25,94.31,94.18,94.29,32540.0,91.7266,91.7849,91.6584,91.7655,32540.0
2022-05-13 15:30:00,94.27,94.33,93.92,94.12,46588.0,91.746,91.8044,91.4054,91.6,46588.0
2022-05-13 15:40:00,94.13,94.21,93.89,93.96,21640.0,91.6098,91.6876,91.3762,91.4443,21640.0
2022-05-13 15:50:00,93.96,94.04,93.63,94.0,90764.0,91.4443,91.5222,91.1232,91.4832,90764.0
2022-05-16 09:30:00,93.58,93.88,93.41,93.84,24280.0,91.0745,91.3665,90.909,91.3275,24280.0
2022-05-16 09:40:00,93.84,93.98,93.0,93.0,7280.0,91.3275,91.4638,90.51,90.51,7280.0
2022-05-16 09:50:00,92.92,93.04,92.73,92.92,9600.0,90.4322,90.549,90.2473,90.4322,9600.0
2022-05-16 10:00:00,92.99,93.28,92.86,93.26,11200.0,90.5003,90.7825,90.3738,90.7631,11200.0
2022-05-16 10:10:00,93.33,93.4,93.2,93.3,13048.0,90.8312,90.8993,90.7047,90.802,13048.0
2022-05-16 10:20:00,93.36,93.6,93.19,93.5,14824.0,90.8604,91.094,90.6949,90.9966,14824.0
2022-05-16 10:30:00,93.5,93.5,93.26,93.37,27420.0,90.9966,90.9966,90.7631,90.8701,27420.0
2022-05-16 10:40:00,93.43,93.43,93.2,93.2,4652.0,90.9285,90.9285,90.7047,90.7047,4652.0
2022-05-16 10:50:00,93.17,93.17,93.02,93.03,10980.0,90.6755,90.6755,90.5295,90.5392,10980.0
2022-05-16 11:00:00,93.01,93.09,92.88,93.02,10428.0,90.5198,90.5976,90.3932,90.5295,10428.0
2022-05-16 11:10:00,93.03,93.28,93.03,93.28,6180.0,90.5392,90.7825,90.5392,90.7825,6180.0
2022-05-16 11:20:00,93.25,93.31,93.21,93.29,11988.0,90.7533,90.8117,90.7144,90.7923,11988.0
2022-05-16 11:30:00,93.21,93.46,93.14,93.46,11876.0,90.7144,90.9577,90.6463,90.9577,11876.0
2022-05-16 11:40:00,93.41,93.62,93.3,93.6,6000.0,90.909,91.1134,90.802,91.094,6000.0
2022-05-16 11:50:00,93.57,93.78,93.57,93.78,4800.0,91.0648,91.2691,91.0648,91.2691,4800.0
2022-05-16 12:00:00,93.75,93.93,93.75,93.89,4000.0,91.2399,91.4151,91.2399,91.3762,4000.0
2022-05-16 12:10:00,93.86,93.86,93.73,93.82,8196.0,91.347,91.347,91.2205,91.3081,8196.0
2022-05-16 12:20:00,93.78,93.78,93.67,93.72,9020.0,91.2691,91.2691,91.1621,91.2107,9020.0
2022-05-16 12:30:00,93.72,93.89,93.64,93.64,20636.0,91.2107,91.3762,91.1329,91.1329,20636.0
2022-05-16 12:40:00,93.69,93.83,93.68,93.83,10860.0,91.1815,91.3178,91.1718,91.3178,10860.0
2022-05-16 12:50:00,93.89,93.89,93.75,93.79,9436.0,91.3762,91.3762,91.2399,91.2789,9436.0
2022-05-16 13:00:00,93.79,93.96,93.75,93.95,12460.0,91.2789,91.4443,91.2399,91.4346,12460.0
2022-05-16 13:10:00,93.91,94.08,93.89,94.03,10696.0,91.3957,91.5611,91.3762,91.5124,10696.0
2022-05-16 13:20:00,94.14,94.36,94.11,94.33,7680.0,91.6195,91.8336,91.5903,91.8044,7680.0
2022-05-16 13:30:00,94.35,94.39,94.3,94.31,13144.0,91.8239,91.8628,91.7752,91.7849,13144.0
2022-05-16 13:40:00,94.31,94.36,94.18,94.22,9288.0,91.7849,91.8336,91.6584,91.6974,9288.0
2022-05-16 13:50:00,94.29,94.39,94.27,94.38,8492.0,91.7655,91.8628,91.746,91.8531,8492.0
2022-05-16 14:00:00,94.29,94.48,94.29,94.46,8200.0,91.7655,91.9504,91.7655,91.9309,8200.0
2022-05-16 14:10:00,94.42,94.46,94.35,94.38,9200.0,91.892,91.9309,91.8239,91.8531,9200.0
2022-05-16 14:20:00,94.32,94.37,94.31,94.33,6400.0,91.7947,91.8433,91.7849,91.8044,6400.0
2022-05-16 14:30:00,94.5,94.64,94.5,94.58,10324.0,91.9699,92.1061,91.9699,92.0477,10324.0
2022-05-16 14:40:00,94.6,94.61,94.45,94.45,8592.0,92.0672,92.0769,91.9212,91.9212,8592.0
2022-05-16 14:50:00,94.45,94.57,94.42,94.57,7200.0,91.9212,92.038,91.892,92.038,7200.0
2022-05-16 15:00:00,94.57,94.63,94.49,94.55,13152.0,92.038,92.0964,91.9601,92.0185,13152.0
2022-05-16 15:10:00,94.49,94.49,94.17,94.27,14760.0,91.9601,91.9601,91.6487,91.746,14760.0
2022-05-16 15:20:00,94.22,94.35,94.22,94.24,17564.0,91.6974,91.8239,91.6974,91.7168,17564.0
2022-05-16 15:30:00,94.24,94.32,94.06,94.21,40356.0,91.7168,91.7947,91.5416,91.6876,40356.0
2022-05-16 15:40:00,94.22,94.37,94.19,94.25,48628.0,91.6974,91.8433,91.6682,91.7266,48628.0
2022-05-16 15:50:00,94.35,94.64,94.27,94.47,174024.0,91.8239,92.1061,91.746,91.9407,174024.0
2022-05-17 09:30:00,95.68,95.75,95.0,95.01,29296.0,93.1183,93.1864,92.4565,92.4662,29296.0
2022-05-17 09:40:00,95.03,95.31,94.95,95.03,16432.0,92.4857,92.7582,92.4078,92.4857,16432.0
2022-05-17 09:50:00,95.0,95.11,94.87,95.11,6372.0,92.4565,92.5635,92.33,92.5635,6372.0
2022-05-17 10:00:00,95.25,95.25,94.96,94.96,8892.0,92.6998,92.6998,92.4175,92.4175,8892.0
2022-05-17 10:10:00,94.93,95.04,94.8,94.89,18992.0,92.3883,92.4954,92.2618,92.3494,18992.0
2022-05-17 10:20:00,94.88,94.92,94.5,94.5,22000.0,92.3397,92.3786,91.9699,91.9699,22000.0
2022-05-17 10:30:00,94.62,94.73,94.5,94.65,3200.0,92.0866,92.1937,91.9699,92.1158,3200.0
2022-05-17 10:40:00,94.65,94.67,94.5,94.55,5680.0,92.1158,92.1353,91.9699,92.0185,5680.0
2022-05-17 10:50:00,94.67,94.88,94.67,94.88,8852.0,92.1353,92.3397,92.1353,92.3397,8852.0
2022-05-17 11:00:00,94.9,94.91,94.8,94.83,5600.0,92.3592,92.3689,92.2618,92.291,5600.0
2022-05-17 11:10:00,94.77,94.79,94.57,94.67,12128.0,92.2326,92.2521,92.038,92.1353,12128.0
2022-05-17 11:20:00,94.79,94.94,94.79,94.94,4000.0,92.2521,92.3981,92.2521,92.3981,4000.0
2022-05-17 11:30:00,94.92,94.99,94.92,94.98,4800.0,92.3786,92.4467,92.3786,92.437,4800.0
2022-05-17 11:40:00,95.04,95.07,95.0,95.0,2112.0,92.4954,92.5246,92.4565,92.4565,2112.0
2022-05-17 11:50:00,95.1,95.1,94.98,94.98,4408.0,92.5538,92.5538,92.437,92.437,4408.0
2022-05-17 12:00:00,95.01,95.2,94.96,95.17,12000.0,92.4662,92.6511,92.4175,92.6219,12000.0
2022-05-17 12:10:00,95.19,95.19,95.08,95.14,4560.0,92.6414,92.6414,92.5343,92.5927,4560.0
2022-05-17 12:20:00,95.14,95.17,95.1,95.16,12600.0,92.5927,92.6219,92.5538,92.6122,12600.0
2022-05-17 12:30:00,95.14,95.33,95.08,95.29,7760.0,92.5927,92.7776,92.5343,92.7387,7760.0
2022-05-17 12:40:00,95.27,95.41,95.27,95.41,4852.0,92.7192,92.8555,92.7192,92.8555,4852.0
2022-05-17 12:50:00,95.38,95.38,95.13,95.14,25676.0,92.8263,92.8263,92.583,92.5927,25676.0
2022-05-17 13:00:00,95.0,95.05,94.88,95.05,23168.0,92.4565,92.5051,92.3397,92.5051,23168.0
2022-05-17 13:10:00,95.04,95.08,94.9,94.9,36540.0,92.4954,92.5343,92.3592,92.3592,36540.0
2022-05-17 13:20:00,94.95,95.11,94.92,95.0,5200.0,92.4078,92.5635,92.3786,92.4565,5200.0
2022-05-17 13:30:00,95.03,95.08,94.95,95.08,4968.0,92.4857,92.5343,92.4078,92.5343,4968.0
2022-05-17 13:40:00,95.08,95.08,94.86,94.93,8000.0,92.5343,92.5343,92.3202,92.3883,8000.0
2022-05-17 13:50:00,94.86,95.04,94.86,94.99,15056.0,92.3202,92.4954,92.3202,92.4467,15056.0
2022-05-17 14:00:00,95.0,95.5,94.98,95.42,45436.0,92.4565,92.9431,92.437,92.8652,45436.0
2022-05-17 14:10:00,95.32,95.49,95.08,95.18,30148.0,92.7679,92.9334,92.5343,92.6317,30148.0
2022-05-17 14:20:00,95.11,95.39,94.9,95.23,27172.0,92.5635,92.836,92.3592,92.6803,27172.0
2022-05-17 14:30:00,95.32,95.32,95.0,95.22,16620.0,92.7679,92.7679,92.4565,92.6706,16620.0
2022-05-17 14:40:00,95.36,95.62,95.26,95.62,6164.0,92.8068,93.0599,92.7095,93.0599,6164.0
2022-05-17 14:50:00,95.74,95.82,95.72,95.77,6400.0,93.1767,93.2545,93.1572,93.2059,6400.0
2022-05-17 15:00:00,95.74,95.89,95.71,95.76,10328.0,93.1767,93.3226,93.1475,93.1961,10328.0
2022-05-17 15:10:00,95.75,95.87,95.75,95.86,8824.0,93.1864,93.3032,93.1864,93.2934,8824.0
2022-05-17 15:20:00,95.86,95.91,95.6,95.72,20456.0,93.2934,93.3421,93.0404,93.1572,20456.0
2022-05-17 15:30:00,95.74,95.78,95.43,95.43,25928.0,93.1767,93.2156,92.875,92.875,25928.0
2022-05-17 15:40:00,95.38,95.45,95.22,95.25,37740.0,92.8263,92.8944,92.6706,92.6998,37740.0
2022-05-17 15:50:00,95.29,95.45,95.21,95.33,118112.0,92.7387,92.8944,92.6609,92.7776,118112.0
2022-05-18 09:30:00,94.24,94.36,93.54,93.54,36416.0,91.7168,91.8336,91.0356,91.0356,36416.0
2022-05-18 09:40:00,93.51,93.77,93.39,93.49,25200.0,91.0064,91.2594,90.8896,90.9869,25200.0
2022-05-18 09:50:00,93.52,93.58,93.38,93.54,10520.0,91.0161,91.0745,90.8798,91.0356,10520.0
2022-05-18 10:00:00,93.59,93.67,93.48,93.59,14884.0,91.0842,91.1621,90.9772,91.0842,14884.0
2022-05-18 10:10:00,93.57,93.66,93.55,93.66,6404.0,91.0648,91.1524,91.0453,91.1524,6404.0
2022-05-18 10:20:00,93.65,93.92,93.64,93.75,9200.0,91.1426,91.4054,91.1329,91.2399,9200.0
2022-05-18 10:30:00,93.57,93.66,93.39,93.53,14928.0,91.0648,91.1524,90.8896,91.0258,14928.0
2022-05-18 10:40:00,93.56,93.68,93.55,93.58,10512.0,91.055,91.1718,91.0453,91.0745,10512.0
2022-05-18 10:50:00,93.58,93.77,93.5,93.77,11580.0,91.0745,91.2594,90.9966,91.2594,11580.0
2022-05-18 11:00:00,93.67,93.78,93.58,93.78,13832.0,91.1621,91.2691,91.0745,91.2691,13832.0
2022-05-18 11:10:00,93.71,93.71,93.61,93.66,10568.0,91.201,91.201,91.1037,91.1524,10568.0
2022-05-18 11:20:00,93.66,93.66,93.19,93.19,7780.0,91.1524,91.1524,90.6949,90.6949,7780.0
2022-05-18 11:30:00,93.19,93.26,93.05,93.09,9588.0,90.6949,90.7631,90.5587,90.5976,9588.0
2022-05-18 11:40:00,93.19,93.24,92.93,93.16,7868.0,90.6949,90.7436,90.4419,90.6657,7868.0
2022-05-18 11:50:00,93.05,93.05,92.85,92.92,6000.0,90.5587,90.5587,90.364,90.4322,6000.0
2022-05-18 12:00:00,92.87,92.87,92.67,92.72,13076.0,90.3835,90.3835,90.1889,90.2375,13076.0
2022-05-18 12:10:00,92.78,92.86,92.71,92.75,3564.0,90.2959,90.3738,90.2278,90.2667,3564.0
2022-05-18 12:20:00,92.76,92.79,92.53,92.58,9940.0,90.2764,90.3056,90.0526,90.1013,9940.0
2022-05-18 12:30:00,92.53,92.6,92.21,92.28,14504.0,90.0526,90.1207,89.7412,89.8093,14504.0
2022-05-18 12:40:00,92.16,92.21,92.05,92.07,12620.0,89.6925,89.7412,89.5855,89.6049,12620.0
2022-05-18 12:50:00,92.14,92.26,91.95,92.11,35904.0,89.673,89.7898,89.4881,89.6439,35904.0
2022-05-18 13:00:00,91.98,91.98,91.75,91.79,8792.0,89.5173,89.5173,89.2935,89.3324,8792.0
2022-05-18 13:10:00,91.73,91.75,91.56,91.59,31148.0,89.274,89.2935,89.1086,89.1378,31148.0
2022-05-18 13:20:00,91.53,91.64,91.45,91.51,20052.0,89.0794,89.1864,89.0015,89.0599,20052.0
2022-05-18 13:30:00,91.42,91.71,91.42,91.69,10976.0,88.9723,89.2546,88.9723,89.2351,10976.0
2022-05-18 13:40:00,91.69,91.69,91.3,91.36,14200.0,89.2351,89.2351,88.8555,88.9139,14200.0
2022-05-18 13:50:00,91.28,91.33,91.13,91.14,8900.0,88.8361,88.8847,88.6901,88.6998,8900.0
2022-05-18 14:00:00,91.09,91.26,91.08,91.17,13164.0,88.6512,88.8166,88.6414,88.729,13164.0
2022-05-18 14:10:00,91.11,91.17,91.01,91.1,12840.0,88.6706,88.729,88.5733,88.6609,12840.0
2022-05-18 14:20:00,91.1,91.29,91.04,91.22,24964.0,88.6609,88.8458,88.6025,88.7777,24964.0
2022-05-18 14:30:00,91.22,91.28,91.0,91.06,23456.0,88.7777,88.8361,88.5636,88.622,23456.0
2022-05-18 14:40:00,91.08,91.08,90.86,90.86,18832.0,88.6414,88.6414,88.4273,88.4273,18832.0
2022-05-18 14:50:00,90.78,90.83,90.39,90.44,41540.0,88.3495,88.3981,87.9699,88.0186,41540.0
2022-05-18 15:00:00,90.39,90.49,90.23,90.23,25516.0,87.9699,88.0672,87.8142,87.8142,25516.0
2022-05-18 15:10:00,90.32,90.34,90.1,90.1,24272.0,87.9018,87.9212,87.6877,87.6877,24272.0
2022-05-18 15:20:00,90.1,90.14,89.71,89.85,48680.0,87.6877,87.7266,87.3081,87.4444,48680.0
2022-05-18 15:30:00,89.88,89.96,89.66,89.9,73144.0,87.4736,87.5514,87.2594,87.493,73144.0
2022-05-18 15:40:00,89.94,89.94,89.5,89.52,58044.0,87.532,87.532,87.1037,87.1232,58044.0
2022-05-18 15:50:00,89.55,89.67,89.17,89.67,266424.0,87.1524,87.2692,86.7826,87.2692,266424.0
2022-05-19 09:30:00,88.91,89.39,88.76,88.98,39560.0,86.5295,86.9967,86.3835,86.5977,39560.0
2022-05-19 09:40:00,89.02,89.09,88.05,88.05,33200.0,86.6366,86.7047,85.6926,85.6926,33200.0
2022-05-19 09:50:00,88.05,88.63,88.0,88.25,74512.0,85.6926,86.257,85.6439,85.8872,74512.0
2022-05-19 10:00:00,88.24,88.83,88.22,88.56,26524.0,85.8775,86.4517,85.858,86.1889,26524.0
2022-05-19 10:10:00,88.64,89.3,88.64,89.28,18840.0,86.2668,86.9091,86.2668,86.8896,18840.0
2022-05-19 10:20:00,89.16,89.49,88.78,88.8,19216.0,86.7728,87.094,86.403,86.4225,19216.0
2022-05-19 10:30:00,88.88,89.49,88.83,89.14,17064.0,86.5003,87.094,86.4517,86.7534,17064.0
2022-05-19 10:40:00,89.16,89.27,88.95,89.01,15200.0,86.7728,86.8799,86.5685,86.6269,15200.0
2022-05-19 10:50:00,89.03,89.42,89.02,89.36,16408.0,86.6463,87.0259,86.6366,86.9675,16408.0
2022-05-19 11:00:00,89.35,89.46,88.72,88.89,25468.0,86.9577,87.0648,86.3446,86.5101,25468.0
2022-05-19 11:10:00,88.99,89.22,88.95,89.06,19664.0,86.6074,86.8312,86.5685,86.6755,19664.0
2022-05-19 11:20:00,89.02,89.1,88.81,88.84,18832.0,86.6366,86.7144,86.4322,86.4614,18832.0
2022-05-19 11:30:00,88.88,89.66,88.88,89.66,26720.0,86.5003,87.2594,86.5003,87.2594,26720.0
2022-05-19 11:40:00,89.77,89.91,89.77,89.88,31316.0,87.3665,87.5028,87.3665,87.4736,31316.0
2022-05-19 11:50:00,89.86,89.86,89.48,89.63,25332.0,87.4541,87.4541,87.0843,87.2303,25332.0
2022-05-19 12:00:00,89.62,89.78,89.54,89.68,22000.0,87.2205,87.3762,87.1427,87.2789,22000.0
2022-05-19 12:10:00,89.72,89.99,89.71,89.72,14908.0,87.3178,87.5806,87.3081,87.3178,14908.0
2022-05-19 12:20:00,89.68,89.83,89.6,89.82,20888.0,87.2789,87.4249,87.2011,87.4152,20888.0
2022-05-19 12:30:00,89.8,89.89,89.64,89.67,17684.0,87.3957,87.4833,87.24,87.2692,17684.0
2022-05-19 12:40:00,89.64,89.64,89.44,89.45,12000.0,87.24,87.24,87.0453,87.0551,12000.0
2022-05-19 12:50:00,89.5,89.61,89.32,89.56,19844.0,87.1037,87.2108,86.9286,87.1621,19844.0
2022-05-19 13:00:00,89.56,89.56,89.36,89.36,22160.0,87.1621,87.1621,86.9675,86.9675,22160.0
2022-05-19 13:10:00,89.16,89.39,89.05,89.33,47256.0,86.7728,86.9967,86.6658,86.9383,47256.0
2022-05-19 13:20:00,89.3,89.73,89.3,89.72,19684.0,86.9091,87.3276,86.9091,87.3178,19684.0
2022-05-19 13:30:00,89.78,89.94,89.7,89.91,19212.0,87.3762,87.532,87.2984,87.5028,19212.0
2022-05-19 13:40:00,89.87,89.97,89.6,89.6,14820.0,87.4638,87.5611,87.2011,87.2011,14820.0
2022-05-19 13:50:00,89.63,90.19,89.63,90.08,55944.0,87.2303,87.7753,87.2303,87.6682,55944.0
2022-05-19 14:00:00,90.01,90.01,89.62,89.71,19248.0,87.6001,87.6001,87.2205,87.3081,19248.0
2022-05-19 14:10:00,89.72,89.88,89.7,89.78,12800.0,87.3178,87.4736,87.2984,87.3762,12800.0
2022-05-19 14:20:00,89.74,89.88,89.69,89.78,18476.0,87.3373,87.4736,87.2886,87.3762,18476.0
2022-05-19 14:30:00,89.7,90.08,89.7,90.06,20532.0,87.2984,87.6682,87.2984,87.6487,20532.0
2022-05-19 14:40:00,90.02,90.24,89.83,90.22,16040.0,87.6098,87.8239,87.4249,87.8045,16040.0
2022-05-19 14:50:00,90.49,90.5,90.28,90.48,21148.0,88.0672,88.077,87.8628,88.0575,21148.0
2022-05-19 15:00:00,90.5,90.72,90.47,90.58,20616.0,88.077,88.2911,88.0478,88.1548,20616.0
2022-05-19 15:10:00,90.38,90.5,90.16,90.17,18664.0,87.9602,88.077,87.7461,87.7558,18664.0
2022-05-19 15:20:00,90.17,90.17,89.78,89.78,29172.0,87.7558,87.7558,87.3762,87.3762,29172.0
2022-05-19 15:30:00,89.78,89.97,89.7,89.85,43308.0,87.3762,87.5611,87.2984,87.4444,43308.0
2022-05-19 15:40:00,89.86,90.13,89.73,89.86,42788.0,87.4541,87.7169,87.3276,87.4541,42788.0
2022-05-19 15:50:00,89.89,89.95,89.63,89.67,111404.0,87.4833,87.5417,87.2303,87.2692,111404.0
2022-05-20 09:30:00,90.48,90.83,90.11,90.11,70072.0,88.0575,88.3981,87.6974,87.6974,70072.0
2022-05-20 09:40:00,90.43,90.57,90.14,90.17,16020.0,88.0088,88.1451,87.7266,87.7558,16020.0
2022-05-20 09:50:00,90.09,90.19,89.76,89.96,19444.0,87.6779,87.7753,87.3568,87.5514,19444.0
2022-05-20 10:00:00,89.95,90.03,89.38,89.38,11776.0,87.5417,87.6195,86.9869,86.9869,11776.0
2022-05-20 10:10:00,89.46,89.65,89.44,89.61,16688.0,87.0648,87.2497,87.0453,87.2108,16688.0
2022-05-20 10:20:00,89.58,89.61,89.4,89.6,28800.0,87.1816,87.2108,87.0064,87.2011,28800.0
2022-05-20 10:30:00,89.58,89.74,89.38,89.74,10800.0,87.1816,87.3373,86.9869,87.3373,10800.0
2022-05-20 10:40:00,89.63,89.86,89.48,89.6,25576.0,87.2303,87.4541,87.0843,87.2011,25576.0
2022-05-20 10:50:00,89.6,89.6,89.31,89.33,14540.0,87.2011,87.2011,86.9188,86.9383,14540.0
2022-05-20 11:00:00,89.31,89.33,89.08,89.08,18680.0,86.9188,86.9383,86.695,86.695,18680.0
2022-05-20 11:10:00,89.07,89.26,88.96,89.18,53132.0,86.6852,86.8702,86.5782,86.7923,53132.0
2022-05-20 11:20:00,89.18,89.36,89.08,89.36,6876.0,86.7923,86.9675,86.695,86.9675,6876.0
2022-05-20 11:30:00,89.41,89.7,89.41,89.67,13696.0,87.0161,87.2984,87.0161,87.2692,13696.0
2022-05-20 11:40:00,89.57,89.74,89.46,89.63,16960.0,87.1719,87.3373,87.0648,87.2303,16960.0
2022-05-20 11:50:00,89.66,89.7,89.49,89.54,16800.0,87.2594,87.2984,87.094,87.1427,16800.0
2022-05-20 12:00:00,89.52,89.63,89.32,89.32,21780.0,87.1232,87.2303,86.9286,86.9286,21780.0
2022-05-20 12:10:00,89.07,89.27,89.06,89.14,18148.0,86.6852,86.8799,86.6755,86.7534,18148.0
2022-05-20 12:20:00,89.16,89.33,89.16,89.32,56100.0,86.7728,86.9383,86.7728,86.9286,56100.0
2022-05-20 12:30:00,89.32,89.33,89.03,89.09,10904.0,86.9286,86.9383,86.6463,86.7047,10904.0
2022-05-20 12:40:00,88.99,89.14,88.91,89.1,12628.0,86.6074,86.7534,86.5295,86.7144,12628.0
2022-05-20 12:50:00,89.06,89.39,89.06,89.2,15272.0,86.6755,86.9967,86.6755,86.8118,15272.0
2022-05-20 13:00:00,89.17,89.25,88.89,88.89,18844.0,86.7826,86.8604,86.5101,86.5101,18844.0
2022-05-20 13:10:00,88.92,88.93,88.84,88.88,6240.0,86.5393,86.549,86.4614,86.5003,6240.0
2022-05-20 13:20:00,88.88,89.0,88.88,88.92,5116.0,86.5003,86.6171,86.5003,86.5393,5116.0
2022-05-20 13:30:00,89.03,89.42,89.02,89.42,8228.0,86.6463,87.0259,86.6366,87.0259,8228.0
2022-05-20 13:40:00,89.37,89.5,89.29,89.37,10000.0,86.9772,87.1037,86.8994,86.9772,10000.0
2022-05-20 13:50:00,89.31,89.53,89.23,89.36,14200.0,86.9188,87.1329,86.841,86.9675,14200.0
2022-05-20 14:00:00,89.36,89.61,89.28,89.42,10480.0,86.9675,87.2108,86.8896,87.0259,10480.0
2022-05-20 14:10:00,89.49,89.58,89.37,89.47,4400.0,87.094,87.1816,86.9772,87.0745,4400.0
2022-05-20 14:20:00,89.41,89.5,89.3,89.45,20704.0,87.0161,87.1037,86.9091,87.0551,20704.0
2022-05-20 14:30:00,89.44,89.58,89.26,89.54,12148.0,87.0453,87.1816,86.8702,87.1427,12148.0
2022-05-20 14:40:00,89.49,89.85,89.49,89.83,8880.0,87.094,87.4444,87.094,87.4249,8880.0
2022-05-20 14:50:00,89.78,90.11,89.78,89.93,9600.0,87.3762,87.6974,87.3762,87.5222,9600.0
2022-05-20 15:00:00,89.94,90.0,89.57,89.57,14816.0,87.532,87.5903,87.1719,87.1719,14816.0
2022-05-20 15:10:00,89.63,89.75,89.5,89.7,19884.0,87.2303,87.347,87.1037,87.2984,19884.0
2022-05-20 15:20:00,89.69,90.01,89.64,90.01,15076.0,87.2886,87.6001,87.24,87.6001,15076.0
2022-05-20 15:30:00,90.06,90.7,89.93,90.49,25712.0,87.6487,88.2716,87.5222,88.0672,25712.0
2022-05-20 15:40:00,90.51,90.89,90.51,90.82,27964.0,88.0867,88.4565,88.0867,88.3884,27964.0
2022-05-20 15:50:00,90.83,91.0,90.67,90.9,75760.0,88.3981,88.5636,88.2424,88.4662,75760.0
2022-05-23 09:30:00,91.36,91.7,91.08,91.16,43644.0,88.9139,89.2448,88.6414,88.7193,43644.0
2022-05-23 09:40:00,91.31,91.86,91.31,91.83,17004.0,88.8653,89.4005,88.8653,89.3713,17004.0
2022-05-23 09:50:00,91.64,91.72,91.28,91.44,8984.0,89.1864,89.2643,88.8361,88.9918,8984.0
2022-05-23 10:00:00,91.29,91.29,91.01,91.02,13912.0,88.8458,88.8458,88.5733,88.583,13912.0
2022-05-23 10:10:00,91.08,91.47,91.08,91.42,14000.0,88.6414,89.021,88.6414,88.9723,14000.0
2022-05-23 10:20:00,91.35,91.35,91.14,91.19,7608.0,88.9042,88.9042,88.6998,88.7485,7608.0
2022-05-23 10:30:00,91.42,91.57,91.42,91.57,6552.0,88.9723,89.1183,88.9723,89.1183,6552.0
2022-05-23 10:40:00,91.76,91.76,91.62,91.62,4400.0,89.3032,89.3032,89.167,89.167,4400.0
2022-05-23 10:50:00,91.7,91.7,91.42,91.66,9212.0,89.2448,89.2448,88.9723,89.2059,9212.0
2022-05-23 11:00:00,91.56,91.99,91.56,91.86,4984.0,89.1086,89.5271,89.1086,89.4005,4984.0
2022-05-23 11:10:00,91.86,92.2,91.85,92.0,22592.0,89.4005,89.7314,89.3908,89.5368,22592.0
2022-05-23 11:20:00,92.0,92.1,91.83,92.08,24480.0,89.5368,89.6341,89.3713,89.6147,24480.0
2022-05-23 11:30:00,92.14,92.59,92.13,92.57,12804.0,89.673,90.111,89.6633,90.0915,12804.0
2022-05-23 11:40:00,92.58,92.58,92.4,92.48,6832.0,90.1013,90.1013,89.9261,90.0039,6832.0
2022-05-23 11:50:00,92.34,92.5,92.34,92.46,2400.0,89.8677,90.0234,89.8677,89.9845,2400.0
2022-05-23 12:00:00,92.38,92.5,92.38,92.4,8048.0,89.9066,90.0234,89.9066,89.9261,8048.0
2022-05-23 12:10:00,92.41,92.46,92.36,92.36,2808.0,89.9358,89.9845,89.8872,89.8872,2808.0
2022-05-23 12:20:00,92.42,92.46,92.41,92.41,4040.0,89.9456,89.9845,89.9358,89.9358,4040.0
2022-05-23 12:30:00,92.26,92.36,92.24,92.31,4620.0,89.7898,89.8872,89.7704,89.8385,4620.0
2022-05-23 12:40:00,92.31,92.31,92.25,92.25,3600.0,89.8385,89.8385,89.7801,89.7801,3600.0
2022-05-23 12:50:00,92.25,92.29,92.2,92.29,6684.0,89.7801,89.819,89.7314,89.819,6684.0
2022-05-23 13:00:00,92.34,92.4,92.26,92.27,11064.0,89.8677,89.9261,89.7898,89.7996,11064.0
2022-05-23 13:10:00,92.2,92.23,92.01,92.01,6228.0,89.7314,89.7606,89.5465,89.5465,6228.0
2022-05-23 13:20:00,91.95,92.21,91.95,92.19,8180.0,89.4881,89.7412,89.4881,89.7217,8180.0
2022-05-23 13:30:00,92.17,92.33,92.17,92.33,8912.0,89.7022,89.858,89.7022,89.858,8912.0
2022-05-23 13:40:00,92.29,92.56,92.29,92.56,4800.0,89.819,90.0818,89.819,90.0818,4800.0
2022-05-23 13:50:00,92.55,92.58,92.49,92.58,5760.0,90.0721,90.1013,90.0137,90.1013,5760.0
2022-05-23 14:00:00,92.57,92.64,92.57,92.64,1600.0,90.0915,90.1597,90.0915,90.1597,1600.0
2022-05-23 14:10:00,92.74,92.76,92.66,92.76,6400.0,90.257,90.2764,90.1791,90.2764,6400.0
2022-05-23 14:20:00,92.76,92.76,92.64,92.66,8724.0,90.2764,90.2764,90.1597,90.1791,8724.0
2022-05-23 14:30:00,92.66,92.74,92.63,92.65,10400.0,90.1791,90.257,90.1499,90.1694,10400.0
2022-05-23 14:40:00,92.78,92.82,92.74,92.74,2800.0,90.2959,90.3348,90.257,90.257,2800.0
2022-05-23 14:50:00,92.63,92.63,92.54,92.54,3620.0,90.1499,90.1499,90.0623,90.0623,3620.0
2022-05-23 15:00:00,92.64,92.71,92.62,92.71,4600.0,90.1597,90.2278,90.1402,90.2278,4600.0
2022-05-23 15:10:00,92.71,92.76,92.54,92.64,12776.0,90.2278,90.2764,90.0623,90.1597,12776.0
2022-05-23 15:20:00,92.65,92.65,92.5,92.56,7200.0,90.1694,90.1694,90.0234,90.0818,7200.0
2022-05-23 15:30:00,92.57,92.67,92.49,92.49,14700.0,90.0915,90.1889,90.0137,90.0137,14700.0
2022-05-23 15:40:00,92.49,92.56,92.28,92.28,14988.0,90.0137,90.0818,89.8093,89.8093,14988.0
2022-05-23 15:50:00,92.35,92.61,92.34,92.61,53952.0,89.8774,90.1305,89.8677,90.1305,53952.0
2022-05-24 09:30:00,92.42,92.76,92.4,92.47,28188.0,89.9456,90.2764,89.9261,89.9942,28188.0
2022-05-24 09:40:00,92.51,92.51,92.27,92.45,10752.0,90.0331,90.0331,89.7996,89.9747,10752.0
2022-05-24 09:50:00,92.42,92.44,92.26,92.37,7600.0,89.9456,89.965,89.7898,89.8969,7600.0
2022-05-24 10:00:00,92.42,92.42,91.74,91.91,18140.0,89.9456,89.9456,89.2838,89.4492,18140.0
2022-05-24 10:10:00,92.07,92.07,91.67,91.67,7600.0,89.6049,89.6049,89.2156,89.2156,7600.0
2022-05-24 10:20:00,91.82,91.82,91.71,91.71,2420.0,89.3616,89.3616,89.2546,89.2546,2420.0
2022-05-24 10:30:00,91.81,91.91,91.75,91.8,4992.0,89.3519,89.4492,89.2935,89.3422,4992.0
2022-05-24 10:40:00,91.86,91.95,91.73,91.73,7716.0,89.4005,89.4881,89.274,89.274,7716.0
2022-05-24 10:50:00,91.69,91.79,91.65,91.65,9060.0,89.2351,89.3324,89.1962,89.1962,9060.0
2022-05-24 11:00:00,91.68,91.98,91.67,91.94,19004.0,89.2254,89.5173,89.2156,89.4784,19004.0
2022-05-24 11:10:00,91.89,91.92,91.72,91.72,9752.0,89.4297,89.4589,89.2643,89.2643,9752.0
2022-05-24 11:20:00,91.72,91.74,91.71,91.73,4120.0,89.2643,89.2838,89.2546,89.274,4120.0
2022-05-24 11:30:00,91.91,91.96,91.83,91.85,15492.0,89.4492,89.4979,89.3713,89.3908,15492.0
2022-05-24 11:40:00,91.84,92.37,91.84,92.35,26816.0,89.3811,89.8969,89.3811,89.8774,26816.0
2022-05-24 11:50:00,92.42,92.49,92.37,92.45,10964.0,89.9456,90.0137,89.8969,89.9747,10964.0
2022-05-24 12:00:00,92.42,92.51,92.28,92.51,7888.0,89.9456,90.0331,89.8093,90.0331,7888.0
2022-05-24 12:10:00,92.51,92.64,92.47,92.49,11548.0,90.0331,90.1597,89.9942,90.0137,11548.0
2022-05-24 12:20:00,92.42,92.42,92.32,92.32,6756.0,89.9456,89.9456,89.8482,89.8482,6756.0
2022-05-24 12:30:00,92.4,92.4,91.86,91.89,11780.0,89.9261,89.9261,89.4005,89.4297,11780.0
2022-05-24 12:40:00,91.86,91.95,91.81,91.86,8800.0,89.4005,89.4881,89.3519,89.4005,8800.0
2022-05-24 12:50:00,91.92,92.01,91.84,91.92,27148.0,89.4589,89.5465,89.3811,89.4589,27148.0
2022-05-24 13:00:00,91.88,91.88,91.66,91.83,6840.0,89.42,89.42,89.2059,89.3713,6840.0
2022-05-24 13:10:00,91.82,91.89,91.82,91.83,14800.0,89.3616,89.4297,89.3616,89.3713,14800.0
2022-05-24 13:20:00,91.81,91.88,91.74,91.82,8400.0,89.3519,89.42,89.2838,89.3616,8400.0
2022-05-24 13:30:00,91.82,91.96,91.75,91.87,9600.0,89.3616,89.4979,89.2935,89.4103,9600.0
2022-05-24 13:40:00,91.94,92.15,91.93,92.03,14560.0,89.4784,89.6828,89.4687,89.566,14560.0
2022-05-24 13:50:00,92.0,92.1,91.96,92.06,17600.0,89.5368,89.6341,89.4979,89.5952,17600.0
2022-05-24 14:00:00,92.02,92.27,91.93,92.27,14896.0,89.5563,89.7996,89.4687,89.7996,14896.0
2022-05-24 14:10:00,92.26,92.37,92.2,92.22,8012.0,89.7898,89.8969,89.7314,89.7509,8012.0
2022-05-24 14:20:00,92.14,92.4,92.13,92.35,16808.0,89.673,89.9261,89.6633,89.8774,16808.0
2022-05-24 14:30:00,92.34,92.55,92.3,92.55,19272.0,89.8677,90.0721,89.8288,90.0721,19272.0
2022-05-24 14:40:00,92.61,92.61,92.07,92.14,13600.0,90.1305,90.1305,89.6049,89.673,13600.0
2022-05-24 14:50:00,92.03,92.03,91.86,91.92,9988.0,89.566,89.566,89.4005,89.4589,9988.0
2022-05-24 15:00:00,91.94,92.36,91.94,92.26,48632.0,89.4784,89.8872,89.4784,89.7898,48632.0
2022-05-24 15:10:00,92.31,92.47,92.26,92.34,19592.0,89.8385,89.9942,89.7898,89.8677,19592.0
2022-05-24 15:20:00,92.31,92.56,92.28,92.53,27496.0,89.8385,90.0818,89.8093,90.0526,27496.0
2022-05-24 15:30:00,92.58,93.15,92.53,93.1,36000.0,90.1013,90.656,90.0526,90.6073,36000.0
2022-05-24 15:40:00,93.08,93.25,92.86,93.0,37684.0,90.5879,90.7533,90.3738,90.51,37684.0
2022-05-24 15:50:00,92.75,93.04,92.51,92.74,227072.0,90.2667,90.549,90.0331,90.257,227072.0
2022-05-25 09:30:00,92.03,92.69,92.03,92.69,42408.0,89.566,90.2083,89.566,90.2083,42408.0
2022-05-25 09:40:00,92.86,92.86,92.39,92.39,28004.0,90.3738,90.3738,89.9164,89.9164,28004.0
2022-05-25 09:50:00,92.52,92.89,92.45,92.6,48544.0,90.0429,90.403,89.9747,90.1207,48544.0
2022-05-25 10:00:00,92.61,92.72,92.27,92.44,34400.0,90.1305,90.2375,89.7996,89.965,34400.0
2022-05-25 10:10:00,92.44,92.75,92.36,92.74,12332.0,89.965,90.2667,89.8872,90.257,12332.0
2022-05-25 10:20:00,92.81,92.84,92.61,92.76,23656.0,90.3251,90.3543,90.1305,90.2764,23656.0
2022-05-25 10:30:00,92.84,93.16,92.72,93.16,31956.0,90.3543,90.6657,90.2375,90.6657,31956.0
2022-05-25 10:40:00,93.02,93.11,92.92,93.04,8800.0,90.5295,90.6171,90.4322,90.549,8800.0
2022-05-25 10:50:00,93.1,93.23,92.99,93.16,20420.0,90.6073,90.7339,90.5003,90.6657,20420.0
2022-05-25 11:00:00,93.17,93.21,92.83,93.14,15760.0,90.6755,90.7144,90.3446,90.6463,15760.0
2022-05-25 11:10:00,93.13,93.23,93.12,93.19,8268.0,90.6365,90.7339,90.6268,90.6949,8268.0
2022-05-25 11:20:00,93.22,93.22,92.93,93.01,12000.0,90.7241,90.7241,90.4419,90.5198,12000.0
2022-05-25 11:30:00,92.91,92.92,92.35,92.35,17804.0,90.4224,90.4322,89.8774,89.8774,17804.0
2022-05-25 11:40:00,92.26,92.4,92.07,92.4,18800.0,89.7898,89.9261,89.6049,89.9261,18800.0
2022-05-25 11:50:00,92.4,92.4,92.05,92.15,38768.0,89.9261,89.9261,89.5855,89.6828,38768.0
2022-05-25 12:00:00,92.15,92.17,91.77,91.81,38844.0,89.6828,89.7022,89.313,89.3519,38844.0
2022-05-25 12:10:00,91.86,92.08,91.86,92.0,21200.0,89.4005,89.6147,89.4005,89.5368,21200.0
2022-05-25 12:20:00,91.94,91.94,91.6,91.6,10400.0,89.4784,89.4784,89.1475,89.1475,10400.0
2022-05-25 12:30:00,91.75,91.75,91.66,91.66,3200.0,89.2935,89.2935,89.2059,89.2059,3200.0
2022-05-25 12:40:00,91.76,91.85,91.76,91.83,8400.0,89.3032,89.3908,89.3032,89.3713,8400.0
2022-05-25 12:50:00,91.83,91.83,91.71,91.83,10400.0,89.3713,89.3713,89.2546,89.3713,10400.0
2022-05-25 13:00:00,91.89,91.89,91.71,91.73,7200.0,89.4297,89.4297,89.2546,89.274,7200.0
2022-05-25 13:10:00,91.72,91.95,91.69,91.95,10776.0,89.2643,89.4881,89.2351,89.4881,10776.0
2022-05-25 13:20:00,91.97,91.98,91.74,91.85,13456.0,89.5076,89.5173,89.2838,89.3908,13456.0
2022-05-25 13:30:00,91.91,92.13,91.91,92.1,5720.0,89.4492,89.6633,89.4492,89.6341,5720.0
2022-05-25 13:40:00,92.02,92.15,91.99,92.12,9600.0,89.5563,89.6828,89.5271,89.6536,9600.0
2022-05-25 13:50:00,92.13,92.13,91.97,91.97,10688.0,89.6633,89.6633,89.5076,89.5076,10688.0
2022-05-25 14:00:00,91.92,92.34,91.67,91.78,20400.0,89.4589,89.8677,89.2156,89.3227,20400.0
2022-05-25 14:10:00,92.06,92.44,91.92,92.37,10224.0,89.5952,89.965,89.4589,89.8969,10224.0
2022-05-25 14:20:00,92.28,92.47,92.23,92.45,11812.0,89.8093,89.9942,89.7606,89.9747,11812.0
2022-05-25 14:30:00,92.47,92.55,92.26,92.26,14808.0,89.9942,90.0721,89.7898,89.7898,14808.0
2022-05-25 14:40:00,92.23,92.36,92.23,92.33,5600.0,89.7606,89.8872,89.7606,89.858,5600.0
2022-05-25 14:50:00,92.29,92.46,92.23,92.44,15512.0,89.819,89.9845,89.7606,89.965,15512.0
2022-05-25 15:00:00,92.73,92.96,92.71,92.85,14236.0,90.2473,90.4711,90.2278,90.364,14236.0
2022-05-25 15:10:00,92.96,92.97,92.67,92.78,19604.0,90.4711,90.4808,90.1889,90.2959,19604.0
2022-05-25 15:20:00,92.73,92.73,92.52,92.54,30664.0,90.2473,90.2473,90.0429,90.0623,30664.0
2022-05-25 15:30:00,92.56,92.57,92.19,92.22,67036.0,90.0818,90.0915,89.7217,89.7509,67036.0
2022-05-25 15:40:00,92.16,92.24,92.02,92.09,46240.0,89.6925,89.7704,89.5563,89.6244,46240.0
2022-05-25 15:50:00,92.07,92.09,91.57,91.91,367900.0,89.6049,89.6244,89.1183,89.4492,367900.0
2022-05-26 09:30:00,93.11,93.7,92.69,93.62,33476.0,90.6171,91.1913,90.2083,91.1134,33476.0
2022-05-26 09:40:00,93.77,93.94,93.7,93.77,3952.0,91.2594,91.4249,91.1913,91.2594,3952.0
2022-05-26 09:50:00,93.89,94.6,93.89,94.6,24480.0,91.3762,92.0672,91.3762,92.0672,24480.0
2022-05-26 10:00:00,94.71,95.24,94.6,95.11,43296.0,92.1742,92.69,92.0672,92.5635,43296.0
2022-05-26 10:10:00,94.93,95.33,94.93,95.24,23772.0,92.3883,92.7776,92.3883,92.69,23772.0
2022-05-26 10:20:00,95.06,95.18,94.91,94.94,18400.0,92.5149,92.6317,92.3689,92.3981,18400.0
2022-05-26 10:30:00,94.91,95.14,94.9,94.9,18188.0,92.3689,92.5927,92.3592,92.3592,18188.0
2022-05-26 10:40:00,94.93,94.93,94.56,94.65,6400.0,92.3883,92.3883,92.0283,92.1158,6400.0
2022-05-26 10:50:00,94.65,94.66,94.5,94.65,17004.0,92.1158,92.1256,91.9699,92.1158,17004.0
2022-05-26 11:00:00,94.66,94.93,94.66,94.89,27508.0,92.1256,92.3883,92.1256,92.3494,27508.0
2022-05-26 11:10:00,94.87,95.02,94.85,94.89,31296.0,92.33,92.4759,92.3105,92.3494,31296.0
2022-05-26 11:20:00,94.88,94.89,94.61,94.71,10976.0,92.3397,92.3494,92.0769,92.1742,10976.0
2022-05-26 11:30:00,94.78,94.89,94.74,94.89,9112.0,92.2424,92.3494,92.2034,92.3494,9112.0
2022-05-26 11:40:00,94.89,94.89,94.72,94.77,19616.0,92.3494,92.3494,92.184,92.2326,19616.0
2022-05-26 11:50:00,94.83,94.92,94.83,94.83,4400.0,92.291,92.3786,92.291,92.291,4400.0
2022-05-26 12:00:00,94.85,94.93,94.81,94.93,6956.0,92.3105,92.3883,92.2716,92.3883,6956.0
2022-05-26 12:10:00,94.97,95.13,94.97,95.1,12872.0,92.4273,92.583,92.4273,92.5538,12872.0
2022-05-26 12:20:00,95.12,95.32,95.12,95.32,5660.0,92.5733,92.7679,92.5733,92.7679,5660.0
2022-05-26 12:30:00,95.32,95.33,95.28,95.3,7200.0,92.7679,92.7776,92.729,92.7484,7200.0
2022-05-26 12:40:00,95.33,95.41,95.32,95.41,15000.0,92.7776,92.8555,92.7679,92.8555,15000.0
2022-05-26 12:50:00,95.41,95.54,95.41,95.54,5200.0,92.8555,92.982,92.8555,92.982,5200.0
2022-05-26 13:00:00,95.64,95.85,95.59,95.8,14400.0,93.0793,93.2837,93.0307,93.2351,14400.0
2022-05-26 13:10:00,95.86,95.98,95.85,95.98,9296.0,93.2934,93.4102,93.2837,93.4102,9296.0
2022-05-26 13:20:00,96.0,96.02,95.91,95.91,13992.0,93.4297,93.4492,93.3421,93.3421,13992.0
2022-05-26 13:30:00,95.94,96.13,95.93,96.09,11124.0,93.3713,93.5562,93.3616,93.5173,11124.0
2022-05-26 13:40:00,96.14,96.14,95.84,95.88,9316.0,93.566,93.566,93.274,93.3129,9316.0
2022-05-26 13:50:00,95.92,96.0,95.9,96.0,11372.0,93.3518,93.4297,93.3324,93.4297,11372.0
2022-05-26 14:00:00,96.0,96.0,95.82,95.88,9700.0,93.4297,93.4297,93.2545,93.3129,9700.0
2022-05-26 14:10:00,95.81,95.86,95.77,95.77,3200.0,93.2448,93.2934,93.2059,93.2059,3200.0
2022-05-26 14:20:00,95.74,95.76,95.56,95.56,4432.0,93.1767,93.1961,93.0015,93.0015,4432.0
2022-05-26 14:30:00,95.63,95.64,95.53,95.58,4000.0,93.0696,93.0793,92.9723,93.0209,4000.0
2022-05-26 14:40:00,95.6,95.68,95.59,95.66,3200.0,93.0404,93.1183,93.0307,93.0988,3200.0
2022-05-26 14:50:00,95.7,95.86,95.68,95.86,17224.0,93.1377,93.2934,93.1183,93.2934,17224.0
2022-05-26 15:00:00,95.86,95.97,95.72,95.96,20792.0,93.2934,93.4005,93.1572,93.3908,20792.0
2022-05-26 15:10:00,95.96,96.13,95.95,96.07,20676.0,93.3908,93.5562,93.381,93.4978,20676.0
2022-05-26 15:20:00,96.06,96.06,95.88,96.0,19200.0,93.4881,93.4881,93.3129,93.4297,19200.0
2022-05-26 15:30:00,95.94,96.0,95.87,96.0,11716.0,93.3713,93.4297,93.3032,93.4297,11716.0
2022-05-26 15:40:00,96.04,96.4,96.01,96.38,18180.0,93.4686,93.819,93.4394,93.7995,18180.0
2022-05-26 15:50:00,96.46,96.46,95.75,95.82,66692.0,93.8774,93.8774,93.1864,93.2545,66692.0
2022-05-27 09:30:00,96.29,97.57,96.29,97.56,28524.0,93.7119,94.9577,93.7119,94.9479,28524.0
2022-05-27 09:40:00,97.72,97.94,97.72,97.92,5204.0,95.1036,95.3178,95.1036,95.2983,5204.0
2022-05-27 09:50:00,97.88,98.33,97.85,98.25,34612.0,95.2594,95.6973,95.2302,95.6195,34612.0
2022-05-27 10:00:00,98.31,98.54,98.19,98.45,26408.0,95.6779,95.9017,95.5611,95.8141,26408.0
2022-05-27 10:10:00,98.45,98.86,98.42,98.86,24820.0,95.8141,96.2131,95.7849,96.2131,24820.0
2022-05-27 10:20:00,98.86,98.96,98.75,98.75,16716.0,96.2131,96.3105,96.1061,96.1061,16716.0
2022-05-27 10:30:00,98.85,98.85,98.38,98.39,8980.0,96.2034,96.2034,95.746,95.7557,8980.0
2022-05-27 10:40:00,98.33,98.46,98.24,98.46,12488.0,95.6973,95.8238,95.6097,95.8238,12488.0
2022-05-27 10:50:00,98.53,98.72,98.3,98.3,33596.0,95.892,96.0769,95.6681,95.6681,33596.0
2022-05-27 11:00:00,98.38,98.58,98.38,98.58,12788.0,95.746,95.9406,95.746,95.9406,12788.0
2022-05-27 11:10:00,98.7,98.73,98.63,98.66,6164.0,96.0574,96.0866,95.9893,96.0185,6164.0
2022-05-27 11:20:00,98.56,98.68,98.56,98.58,3200.0,95.9212,96.0379,95.9212,95.9406,3200.0
2022-05-27 11:30:00,98.61,98.72,98.45,98.58,11984.0,95.9698,96.0769,95.8141,95.9406,11984.0
2022-05-27 11:40:00,98.67,98.78,98.67,98.76,7976.0,96.0282,96.1353,96.0282,96.1158,7976.0
2022-05-27 11:50:00,98.76,98.76,98.7,98.71,1600.0,96.1158,96.1158,96.0574,96.0671,1600.0
2022-05-27 12:00:00,98.77,98.81,98.53,98.56,11612.0,96.1255,96.1645,95.892,95.9212,11612.0
2022-05-27 12:10:00,98.63,98.66,98.44,98.49,9260.0,95.9893,96.0185,95.8044,95.853,9260.0
2022-05-27 12:20:00,98.47,98.59,98.47,98.57,10268.0,95.8336,95.9504,95.8336,95.9309,10268.0
2022-05-27 12:30:00,98.55,98.71,98.55,98.68,6800.0,95.9114,96.0671,95.9114,96.0379,6800.0
2022-05-27 12:40:00,98.76,98.83,98.72,98.83,6800.0,96.1158,96.1839,96.0769,96.1839,6800.0
2022-05-27 12:50:00,98.74,98.93,98.74,98.85,9128.0,96.0963,96.2813,96.0963,96.2034,9128.0
2022-05-27 13:00:00,98.8,98.8,98.75,98.76,1956.0,96.1547,96.1547,96.1061,96.1158,1956.0
2022-05-27 13:10:00,98.76,98.82,98.75,98.82,5148.0,96.1158,96.1742,96.1061,96.1742,5148.0
2022-05-27 13:20:00,98.85,98.88,98.7,98.75,34804.0,96.2034,96.2326,96.0574,96.1061,34804.0
2022-05-27 13:30:00,98.78,98.83,98.76,98.76,9420.0,96.1353,96.1839,96.1158,96.1158,9420.0
2022-05-27 13:40:00,98.71,98.74,98.67,98.67,4960.0,96.0671,96.0963,96.0282,96.0282,4960.0
2022-05-27 13:50:00,98.63,98.63,98.46,98.58,13244.0,95.9893,95.9893,95.8238,95.9406,13244.0
2022-05-27 14:00:00,98.62,98.62,98.47,98.53,4400.0,95.9796,95.9796,95.8336,95.892,4400.0
2022-05-27 14:10:00,98.58,98.61,98.5,98.61,6008.0,95.9406,95.9698,95.8628,95.9698,6008.0
2022-05-27 14:20:00,98.61,98.67,98.61,98.61,10000.0,95.9698,96.0282,95.9698,95.9698,10000.0
2022-05-27 14:30:00,98.6,98.8,98.6,98.62,13360.0,95.9601,96.1547,95.9601,95.9796,13360.0
2022-05-27 14:40:00,98.67,98.67,98.59,98.59,5200.0,96.0282,96.0282,95.9504,95.9504,5200.0
2022-05-27 14:50:00,98.58,98.64,98.5,98.58,12300.0,95.9406,95.999,95.8628,95.9406,12300.0
2022-05-27 15:00:00,98.58,98.83,98.57,98.81,15680.0,95.9406,96.1839,95.9309,96.1645,15680.0
2022-05-27 15:10:00,98.8,98.88,98.75,98.85,29256.0,96.1547,96.2326,96.1061,96.2034,29256.0
2022-05-27 15:20:00,98.83,99.1,98.83,99.05,18664.0,96.1839,96.4467,96.1839,96.398,18664.0
2022-05-27 15:30:00,99.08,99.1,98.89,98.94,35080.0,96.4272,96.4467,96.2423,96.291,35080.0
2022-05-27 15:40:00,99.0,99.21,99.0,99.08,37600.0,96.3494,96.5538,96.3494,96.4272,37600.0
2022-05-27 15:50:00,99.09,99.38,99.03,99.29,86320.0,96.437,96.7192,96.3786,96.6316,86320.0
2022-05-31 09:30:00,98.24,98.61,97.5,97.63,34208.0,95.6097,95.9698,94.8895,95.0161,34208.0
2022-05-31 09:40:00,97.63,98.13,97.5,98.06,33652.0,95.0161,95.5027,94.8895,95.4345,33652.0
2022-05-31 09:50:00,98.05,98.54,98.05,98.39,15200.0,95.4248,95.9017,95.4248,95.7557,15200.0
2022-05-31 10:00:00,98.38,98.39,98.0,98.0,18400.0,95.746,95.7557,95.3762,95.3762,18400.0
2022-05-31 10:10:00,97.94,98.39,97.93,98.39,7600.0,95.3178,95.7557,95.308,95.7557,7600.0
2022-05-31 10:20:00,98.57,98.64,98.13,98.13,10400.0,95.9309,95.999,95.5027,95.5027,10400.0
2022-05-31 10:30:00,98.24,98.45,98.23,98.35,6304.0,95.6097,95.8141,95.6,95.7168,6304.0
2022-05-31 10:40:00,98.37,98.58,98.37,98.46,4800.0,95.7362,95.9406,95.7362,95.8238,4800.0
2022-05-31 10:50:00,98.25,98.41,98.15,98.41,13520.0,95.6195,95.7752,95.5221,95.7752,13520.0
2022-05-31 11:00:00,98.39,98.39,98.15,98.15,14300.0,95.7557,95.7557,95.5221,95.5221,14300.0
2022-05-31 11:10:00,98.09,98.2,98.01,98.14,14000.0,95.4637,95.5708,95.3859,95.5124,14000.0
2022-05-31 11:20:00,98.08,98.32,98.05,98.24,16676.0,95.454,95.6876,95.4248,95.6097,16676.0
2022-05-31 11:30:00,98.14,98.42,98.14,98.42,9600.0,95.5124,95.7849,95.5124,95.7849,9600.0
2022-05-31 11:40:00,98.35,98.69,98.31,98.57,8024.0,95.7168,96.0477,95.6779,95.9309,8024.0
2022-05-31 11:50:00,98.66,98.91,98.66,98.91,8800.0,96.0185,96.2618,96.0185,96.2618,8800.0
2022-05-31 12:00:00,99.05,99.06,99.04,99.04,3200.0,96.398,96.4078,96.3883,96.3883,3200.0
2022-05-31 12:10:00,98.98,98.98,98.79,98.79,9516.0,96.3299,96.3299,96.145,96.145,9516.0
2022-05-31 12:20:00,98.86,98.86,98.64,98.7,6800.0,96.2131,96.2131,95.999,96.0574,6800.0
2022-05-31 12:30:00,98.92,98.95,98.92,98.95,2800.0,96.2715,96.3007,96.2715,96.3007,2800.0
2022-05-31 12:40:00,98.95,99.09,98.95,99.09,5600.0,96.3007,96.437,96.3007,96.437,5600.0
2022-05-31 12:50:00,99.15,99.19,99.1,99.1,6040.0,96.4954,96.5343,96.4467,96.4467,6040.0
2022-05-31 13:00:00,99.13,99.26,99.08,99.26,12840.0,96.4759,96.6024,96.4272,96.6024,12840.0
2022-05-31 13:10:00,99.28,99.35,99.18,99.22,11400.0,96.6219,96.69,96.5246,96.5635,11400.0
2022-05-31 13:20:00,99.2,99.33,99.19,99.26,9828.0,96.544,96.6705,96.5343,96.6024,9828.0
2022-05-31 13:30:00,99.3,99.5,99.3,99.36,11044.0,96.6413,96.836,96.6413,96.6997,11044.0
2022-05-31 13:40:00,99.42,99.53,99.42,99.48,13540.0,96.7581,96.8652,96.7581,96.8165,13540.0
2022-05-31 13:50:00,99.53,99.88,99.5,99.88,21304.0,96.8652,97.2058,96.836,97.2058,21304.0
2022-05-31 14:00:00,99.93,100.0,99.71,99.82,18968.0,97.2545,97.3226,97.0404,97.1474,18968.0
2022-05-31 14:10:00,99.72,99.78,99.68,99.77,11680.0,97.0501,97.1085,97.0112,97.0988,11680.0
2022-05-31 14:20:00,99.78,99.78,99.49,99.56,12328.0,97.1085,97.1085,96.8263,96.8944,12328.0
2022-05-31 14:30:00,99.57,99.63,99.57,99.61,7500.0,96.9041,96.9625,96.9041,96.943,7500.0
2022-05-31 14:40:00,99.61,99.61,99.24,99.24,6000.0,96.943,96.943,96.583,96.583,6000.0
2022-05-31 14:50:00,99.2,99.2,98.73,98.93,42204.0,96.544,96.544,96.0866,96.2813,42204.0
2022-05-31 15:00:00,98.93,99.17,98.85,99.17,22800.0,96.2813,96.5148,96.2034,96.5148,22800.0
2022-05-31 15:10:00,99.19,99.52,99.14,99.36,27648.0,96.5343,96.8555,96.4856,96.6997,27648.0
2022-05-31 15:20:00,99.27,99.58,99.27,99.58,9200.0,96.6122,96.9139,96.6122,96.9139,9200.0
2022-05-31 15:30:00,99.58,99.74,99.51,99.63,25024.0,96.9139,97.0696,96.8457,96.9625,25024.0
2022-05-31 15:40:00,99.63,99.66,99.27,99.38,26544.0,96.9625,96.9917,96.6122,96.7192,26544.0
2022-05-31 15:50:00,99.44,100.04,99.37,99.74,524588.0,96.7776,97.3615,96.7095,97.0696,524588.0
2022-06-01 09:30:00,99.54,99.91,98.82,98.82,60064.0,96.8749,97.235,96.1742,96.1742,60064.0
2022-06-01 09:40:00,98.89,99.08,98.83,98.99,15608.0,96.2423,96.4272,96.1839,96.3396,15608.0
2022-06-01 09:50:00,99.23,99.83,99.23,99.83,12104.0,96.5732,97.1572,96.5732,97.1572,12104.0
2022-06-01 10:00:00,99.83,99.83,99.08,99.18,32124.0,97.1572,97.1572,96.4272,96.5246,32124.0
2022-06-01 10:10:00,99.16,99.17,98.58,98.58,21604.0,96.5051,96.5148,95.9406,95.9406,21604.0
2022-06-01 10:20:00,98.59,98.8,98.59,98.66,30984.0,95.9504,96.1547,95.9504,96.0185,30984.0
2022-06-01 10:30:00,98.63,98.85,98.51,98.58,18696.0,95.9893,96.2034,95.8725,95.9406,18696.0
2022-06-01 10:40:00,98.58,98.59,98.44,98.58,11528.0,95.9406,95.9504,95.8044,95.9406,11528.0
2022-06-01 10:50:00,98.56,98.84,98.51,98.8,16696.0,95.9212,96.1937,95.8725,96.1547,16696.0
2022-06-01 11:00:00,98.77,98.77,98.44,98.44,20416.0,96.1255,96.1255,95.8044,95.8044,20416.0
2022-06-01 11:10:00,98.39,98.44,98.27,98.44,20380.0,95.7557,95.8044,95.6389,95.8044,20380.0
2022-06-01 11:20:00,98.32,98.38,98.03,98.22,13236.0,95.6876,95.746,95.4053,95.5903,13236.0
2022-06-01 11:30:00,98.18,98.35,98.18,98.31,22008.0,95.5513,95.7168,95.5513,95.6779,22008.0
2022-06-01 11:40:00,98.26,98.3,97.99,97.99,14816.0,95.6292,95.6681,95.3664,95.3664,14816.0
2022-06-01 11:50:00,97.99,98.22,97.98,98.06,13832.0,95.3664,95.5903,95.3567,95.4345,13832.0
2022-06-01 12:00:00,98.08,98.1,97.95,97.98,14400.0,95.454,95.4735,95.3275,95.3567,14400.0
2022-06-01 12:10:00,97.97,98.2,97.92,98.2,14208.0,95.347,95.5708,95.2983,95.5708,14208.0
2022-06-01 12:20:00,98.29,98.36,98.13,98.13,7788.0,95.6584,95.7265,95.5027,95.5027,7788.0
2022-06-01 12:30:00,98.11,98.3,98.09,98.09,11472.0,95.4832,95.6681,95.4637,95.4637,11472.0
2022-06-01 12:40:00,98.14,98.14,97.88,97.88,3328.0,95.5124,95.5124,95.2594,95.2594,3328.0
2022-06-01 12:50:00,97.9,98.12,97.9,98.12,20988.0,95.2788,95.4929,95.2788,95.4929,20988.0
2022-06-01 13:00:00,98.17,98.36,98.13,98.36,6004.0,95.5416,95.7265,95.5027,95.7265,6004.0
2022-06-01 13:10:00,98.42,98.47,98.26,98.41,14640.0,95.7849,95.8336,95.6292,95.7752,14640.0
2022-06-01 13:20:00,98.35,98.39,98.23,98.36,14652.0,95.7168,95.7557,95.6,95.7265,14652.0
2022-06-01 13:30:00,98.23,98.34,98.17,98.33,12040.0,95.6,95.707,95.5416,95.6973,12040.0
2022-06-01 13:40:00,98.27,98.3,98.23,98.25,5244.0,95.6389,95.6681,95.6,95.6195,5244.0
2022-06-01 13:50:00,98.14,98.26,98.02,98.22,12952.0,95.5124,95.6292,95.3956,95.5903,12952.0
2022-06-01 14:00:00,98.22,98.22,97.99,98.08,11608.0,95.5903,95.5903,95.3664,95.454,11608.0
2022-06-01 14:10:00,98.13,98.2,98.07,98.13,28976.0,95.5027,95.5708,95.4443,95.5027,28976.0
2022-06-01 14:20:00,98.17,98.4,98.09,98.35,56588.0,95.5416,95.7654,95.4637,95.7168,56588.0
2022-06-01 14:30:00,98.36,98.37,98.17,98.17,14824.0,95.7265,95.7362,95.5416,95.5416,14824.0
2022-06-01 14:40:00,98.09,98.24,98.04,98.08,14656.0,95.4637,95.6097,95.4151,95.454,14656.0
2022-06-01 14:50:00,97.95,97.97,97.71,97.75,8380.0,95.3275,95.347,95.0939,95.1328,8380.0
2022-06-01 15:00:00,97.7,97.91,97.64,97.9,23872.0,95.0842,95.2886,95.0258,95.2788,23872.0
2022-06-01 15:10:00,97.89,98.07,97.85,97.85,33140.0,95.2691,95.4443,95.2302,95.2302,33140.0
2022-06-01 15:20:00,97.86,97.92,97.74,97.89,36940.0,95.2399,95.2983,95.1231,95.2691,36940.0
2022-06-01 15:30:00,97.88,98.23,97.77,98.23,45932.0,95.2594,95.6,95.1523,95.6,45932.0
2022-06-01 15:40:00,98.23,98.37,98.17,98.27,82152.0,95.6,95.7362,95.5416,95.6389,82152.0
2022-06-01 15:50:00,98.32,98.41,97.61,97.7,145524.0,95.6876,95.7752,94.9966,95.0842,145524.0
2022-06-02 09:30:00,97.84,98.42,97.77,97.78,31736.0,95.2204,95.7849,95.1523,95.162,31736.0
2022-06-02 09:40:00,97.78,98.04,97.33,98.04,18316.0,95.162,95.4151,94.7241,95.4151,18316.0
2022-06-02 09:50:00,98.13,98.14,97.75,97.83,11368.0,95.5027,95.5124,95.1328,95.2107,11368.0
2022-06-02 10:00:00,97.79,98.03,97.79,97.83,18068.0,95.1718,95.4053,95.1718,95.2107,18068.0
2022-06-02 10:10:00,97.83,98.26,97.83,98.03,18000.0,95.2107,95.6292,95.2107,95.4053,18000.0
2022-06-02 10:20:00,97.84,97.92,97.69,97.88,15540.0,95.2204,95.2983,95.0745,95.2594,15540.0
2022-06-02 10:30:00,98.03,98.22,98.01,98.22,15200.0,95.4053,95.5903,95.3859,95.5903,15200.0
2022-06-02 10:40:00,98.23,98.3,98.14,98.3,8400.0,95.6,95.6681,95.5124,95.6681,8400.0
2022-06-02 10:50:00,98.2,98.5,98.2,98.5,8504.0,95.5708,95.8628,95.5708,95.8628,8504.0
2022-06-02 11:00:00,98.58,98.77,98.58,98.63,8096.0,95.9406,96.1255,95.9406,95.9893,8096.0
2022-06-02 11:10:00,98.73,98.83,98.67,98.75,11044.0,96.0866,96.1839,96.0282,96.1061,11044.0
2022-06-02 11:20:00,98.79,98.79,98.64,98.67,9264.0,96.145,96.145,95.999,96.0282,9264.0
2022-06-02 11:30:00,98.66,98.66,98.39,98.51,8400.0,96.0185,96.0185,95.7557,95.8725,8400.0
2022-06-02 11:40:00,98.56,99.14,98.55,99.14,12000.0,95.9212,96.4856,95.9114,96.4856,12000.0
2022-06-02 11:50:00,99.08,99.09,98.66,98.66,3304.0,96.4272,96.437,96.0185,96.0185,3304.0
2022-06-02 12:00:00,98.67,98.95,98.66,98.94,4400.0,96.0282,96.3007,96.0185,96.291,4400.0
2022-06-02 12:10:00,98.95,99.0,98.82,99.0,4400.0,96.3007,96.3494,96.1742,96.3494,4400.0
2022-06-02 12:20:00,98.92,99.12,98.92,99.12,8140.0,96.2715,96.4662,96.2715,96.4662,8140.0
2022-06-02 12:30:00,99.16,99.17,98.91,99.05,13240.0,96.5051,96.5148,96.2618,96.398,13240.0
2022-06-02 12:40:00,99.08,99.08,98.86,98.91,8000.0,96.4272,96.4272,96.2131,96.2618,8000.0
2022-06-02 12:50:00,98.95,98.97,98.77,98.81,11304.0,96.3007,96.3202,96.1255,96.1645,11304.0
2022-06-02 13:00:00,98.85,98.96,98.7,98.94,48176.0,96.2034,96.3105,96.0574,96.291,48176.0
2022-06-02 13:10:00,98.89,98.9,98.81,98.89,7704.0,96.2423,96.2521,96.1645,96.2423,7704.0
2022-06-02 13:20:00,98.88,98.91,98.76,98.83,25012.0,96.2326,96.2618,96.1158,96.1839,25012.0
2022-06-02 13:30:00,98.85,98.9,98.84,98.9,12400.0,96.2034,96.2521,96.1937,96.2521,12400.0
2022-06-02 13:40:00,98.89,99.31,98.83,99.31,34080.0,96.2423,96.6511,96.1839,96.6511,34080.0
2022-06-02 13:50:00,99.31,99.41,99.16,99.27,12132.0,96.6511,96.7484,96.5051,96.6122,12132.0
2022-06-02 14:00:00,99.27,99.32,99.11,99.26,30232.0,96.6122,96.6608,96.4564,96.6024,30232.0
2022-06-02 14:10:00,99.3,99.3,99.23,99.25,10000.0,96.6413,96.6413,96.5732,96.5927,10000.0
2022-06-02 14:20:00,99.26,99.29,99.15,99.2,6000.0,96.6024,96.6316,96.4954,96.544,6000.0
2022-06-02 14:30:00,99.24,99.43,99.24,99.36,12840.0,96.583,96.7679,96.583,96.6997,12840.0
2022-06-02 14:40:00,99.36,99.36,99.29,99.29,10324.0,96.6997,96.6997,96.6316,96.6316,10324.0
2022-06-02 14:50:00,99.29,99.33,99.16,99.26,12508.0,96.6316,96.6705,96.5051,96.6024,12508.0
2022-06-02 15:00:00,99.3,99.45,99.24,99.41,9200.0,96.6413,96.7873,96.583,96.7484,9200.0
2022-06-02 15:10:00,99.44,99.49,99.38,99.47,27372.0,96.7776,96.8263,96.7192,96.8068,27372.0
2022-06-02 15:20:00,99.47,99.61,99.31,99.37,34220.0,96.8068,96.943,96.6511,96.7095,34220.0
2022-06-02 15:30:00,99.39,99.43,99.25,99.25,36764.0,96.7289,96.7679,96.5927,96.5927,36764.0
2022-06-02 15:40:00,99.25,99.43,99.2,99.36,77368.0,96.5927,96.7679,96.544,96.6997,77368.0
2022-06-02 15:50:00,99.45,99.61,99.32,99.56,164100.0,96.7873,96.943,96.6608,96.8944,164100.0
2022-06-03 09:30:00,98.65,98.86,98.13,98.78,41644.0,96.0088,96.2131,95.5027,96.1353,41644.0
2022-06-03 09:40:00,98.73,98.73,98.32,98.52,28000.0,96.0866,96.0866,95.6876,95.8822,28000.0
2022-06-03 09:50:00,98.44,98.6,98.19,98.55,20120.0,95.8044,95.9601,95.5611,95.9114,20120.0
2022-06-03 10:00:00,98.74,98.74,98.6,98.69,5116.0,96.0963,96.0963,95.9601,96.0477,5116.0
2022-06-03 10:10:00,98.41,98.89,98.27,98.74,20024.0,95.7752,96.2423,95.6389,96.0963,20024.0
2022-06-03 10:20:00,98.7,98.91,98.61,98.88,13520.0,96.0574,96.2618,95.9698,96.2326,13520.0
2022-06-03 10:30:00,98.89,98.98,98.59,98.64,17600.0,96.2423,96.3299,95.9504,95.999,17600.0
2022-06-03 10:40:00,98.62,99.01,98.5,98.97,24040.0,95.9796,96.3591,95.8628,96.3202,24040.0
2022-06-03 10:50:00,98.91,99.05,98.88,98.96,23140.0,96.2618,96.398,96.2326,96.3105,23140.0
2022-06-03 11:00:00,98.96,98.96,98.48,98.48,6400.0,96.3105,96.3105,95.8433,95.8433,6400.0
2022-06-03 11:10:00,98.54,98.6,98.45,98.55,20416.0,95.9017,95.9601,95.8141,95.9114,20416.0
2022-06-03 11:20:00,98.57,98.57,98.33,98.42,29760.0,95.9309,95.9309,95.6973,95.7849,29760.0
2022-06-03 11:30:00,98.37,98.68,98.37,98.63,12800.0,95.7362,96.0379,95.7362,95.9893,12800.0
2022-06-03 11:40:00,98.64,98.85,98.64,98.75,27008.0,95.999,96.2034,95.999,96.1061,27008.0
2022-06-03 11:50:00,98.67,98.76,98.61,98.76,10400.0,96.0282,96.1158,95.9698,96.1158,10400.0
2022-06-03 12:00:00,98.79,98.86,98.79,98.79,3992.0,96.145,96.2131,96.145,96.145,3992.0
2022-06-03 12:10:00,98.67,98.76,98.65,98.67,26888.0,96.0282,96.1158,96.0088,96.0282,26888.0
2022-06-03 12:20:00,98.56,98.81,98.56,98.81,3600.0,95.9212,96.1645,95.9212,96.1645,3600.0
2022-06-03 12:30:00,98.81,98.81,98.7,98.78,3200.0,96.1645,96.1645,96.0574,96.1353,3200.0
2022-06-03 12:40:00,98.77,98.95,98.75,98.94,36692.0,96.1255,96.3007,96.1061,96.291,36692.0
2022-06-03 12:50:00,98.94,99.11,98.81,99.11,12280.0,96.291,96.4564,96.1645,96.4564,12280.0
2022-06-03 13:00:00,99.13,99.3,99.13,99.28,6520.0,96.4759,96.6413,96.4759,96.6219,6520.0
2022-06-03 13:10:00,99.28,99.29,98.84,98.87,8400.0,96.6219,96.6316,96.1937,96.2229,8400.0
2022-06-03 13:20:00,98.89,99.03,98.85,99.03,25176.0,96.2423,96.3786,96.2034,96.3786,25176.0
2022-06-03 13:30:00,99.03,99.15,99.02,99.12,8400.0,96.3786,96.4954,96.3688,96.4662,8400.0
2022-06-03 13:40:00,98.99,98.99,98.91,98.91,5600.0,96.3396,96.3396,96.2618,96.2618,5600.0
2022-06-03 13:50:00,98.92,98.96,98.77,98.83,28252.0,96.2715,96.3105,96.1255,96.1839,28252.0
2022-06-03 14:00:00,98.84,98.89,98.82,98.89,11200.0,96.1937,96.2423,96.1742,96.2423,11200.0
2022-06-03 14:10:00,98.92,99.02,98.92,99.02,17928.0,96.2715,96.3688,96.2715,96.3688,17928.0
2022-06-03 14:20:00,99.02,99.22,99.01,99.22,16460.0,96.3688,96.5635,96.3591,96.5635,16460.0
2022-06-03 14:30:00,99.22,99.25,99.06,99.1,4800.0,96.5635,96.5927,96.4078,96.4467,4800.0
2022-06-03 14:40:00,98.96,99.08,98.94,99.08,16400.0,96.3105,96.4272,96.291,96.4272,16400.0
2022-06-03 14:50:00,99.1,99.21,99.08,99.21,6224.0,96.4467,96.5538,96.4272,96.5538,6224.0
2022-06-03 15:00:00,99.07,99.17,98.92,99.02,22808.0,96.4175,96.5148,96.2715,96.3688,22808.0
2022-06-03 15:10:00,99.02,99.03,98.82,98.91,13672.0,96.3688,96.3786,96.1742,96.2618,13672.0
2022-06-03 15:20:00,98.88,98.96,98.84,98.96,16800.0,96.2326,96.3105,96.1937,96.3105,16800.0
2022-06-03 15:30:00,98.96,99.03,98.87,99.01,14172.0,96.3105,96.3786,96.2229,96.3591,14172.0
2022-06-03 15:40:00,98.95,98.99,98.68,98.88,32052.0,96.3007,96.3396,96.0379,96.2326,32052.0
2022-06-03 15:50:00,98.6,99.04,98.6,99.03,69204.0,95.9601,96.3883,95.9601,96.3786,69204.0
2022-06-06 09:30:00,99.92,99.92,99.27,99.27,18340.0,97.2447,97.2447,96.6122,96.6122,18340.0
2022-06-06 09:40:00,99.55,99.94,99.54,99.54,7200.0,96.8847,97.2642,96.8749,96.8749,7200.0
2022-06-06 09:50:00,99.61,99.8,99.61,99.8,4000.0,96.943,97.128,96.943,97.128,4000.0
2022-06-06 10:00:00,99.96,100.23,99.96,100.0,10288.0,97.2837,97.5464,97.2837,97.3226,10288.0
2022-06-06 10:10:00,100.07,100.24,100.07,100.22,4000.0,97.3907,97.5562,97.3907,97.5367,4000.0
2022-06-06 10:20:00,100.2,100.34,100.14,100.3,10176.0,97.5173,97.6535,97.4589,97.6146,10176.0
2022-06-06 10:30:00,100.23,100.29,100.2,100.2,6880.0,97.5464,97.6048,97.5173,97.5173,6880.0
2022-06-06 10:40:00,100.23,100.35,100.15,100.29,9596.0,97.5464,97.6632,97.4686,97.6048,9596.0
2022-06-06 10:50:00,100.31,100.4,100.14,100.21,8360.0,97.6243,97.7119,97.4589,97.527,8360.0
2022-06-06 11:00:00,100.25,100.28,100.14,100.14,9204.0,97.5659,97.5951,97.4589,97.4589,9204.0
2022-06-06 11:10:00,100.05,100.07,99.69,99.69,16388.0,97.3713,97.3907,97.0209,97.0209,16388.0
2022-06-06 11:20:00,99.7,99.89,99.66,99.89,13204.0,97.0306,97.2156,96.9917,97.2156,13204.0
2022-06-06 11:30:00,99.89,100.02,99.85,99.97,19748.0,97.2156,97.3421,97.1766,97.2934,19748.0
2022-06-06 11:40:00,99.94,99.99,99.94,99.97,10400.0,97.2642,97.3129,97.2642,97.2934,10400.0
2022-06-06 11:50:00,99.96,100.12,99.96,100.12,8976.0,97.2837,97.4394,97.2837,97.4394,8976.0
2022-06-06 12:00:00,100.12,100.16,99.83,99.88,14400.0,97.4394,97.4783,97.1572,97.2058,14400.0
2022-06-06 12:10:00,99.81,99.86,99.74,99.84,11260.0,97.1377,97.1864,97.0696,97.1669,11260.0
2022-06-06 12:20:00,99.78,99.86,99.72,99.76,12000.0,97.1085,97.1864,97.0501,97.089,12000.0
2022-06-06 12:30:00,99.74,99.86,99.69,99.85,11200.0,97.0696,97.1864,97.0209,97.1766,11200.0
2022-06-06 12:40:00,99.85,99.91,99.8,99.91,4400.0,97.1766,97.235,97.128,97.235,4400.0
2022-06-06 12:50:00,99.86,99.92,99.85,99.92,6800.0,97.1864,97.2447,97.1766,97.2447,6800.0
2022-06-06 13:00:00,99.9,99.92,99.8,99.88,4800.0,97.2253,97.2447,97.128,97.2058,4800.0
2022-06-06 13:10:00,99.91,99.94,99.84,99.86,8000.0,97.235,97.2642,97.1669,97.1864,8000.0
2022-06-06 13:20:00,99.86,99.94,99.78,99.94,14028.0,97.1864,97.2642,97.1085,97.2642,14028.0
2022-06-06 13:30:00,99.89,100.06,99.89,100.05,7596.0,97.2156,97.381,97.2156,97.3713,7596.0
2022-06-06 13:40:00,100.05,100.14,100.01,100.05,5600.0,97.3713,97.4589,97.3323,97.3713,5600.0
2022-06-06 13:50:00,100.03,100.05,100.0,100.0,3000.0,97.3518,97.3713,97.3226,97.3226,3000.0
2022-06-06 14:00:00,99.95,99.97,99.85,99.86,6300.0,97.2739,97.2934,97.1766,97.1864,6300.0
2022-06-06 14:10:00,99.82,99.82,99.71,99.72,3600.0,97.1474,97.1474,97.0404,97.0501,3600.0
2022-06-06 14:20:00,99.67,99.67,99.34,99.43,14240.0,97.0014,97.0014,96.6803,96.7679,14240.0
2022-06-06 14:30:00,99.42,99.48,99.42,99.45,6400.0,96.7581,96.8165,96.7581,96.7873,6400.0
2022-06-06 14:40:00,99.43,99.55,99.42,99.55,8800.0,96.7679,96.8847,96.7581,96.8847,8800.0
2022-06-06 14:50:00,99.55,99.55,99.41,99.55,7600.0,96.8847,96.8847,96.7484,96.8847,7600.0
2022-06-06 15:00:00,99.57,99.6,99.44,99.53,17420.0,96.9041,96.9333,96.7776,96.8652,17420.0
2022-06-06 15:10:00,99.52,99.63,99.46,99.55,13548.0,96.8555,96.9625,96.7971,96.8847,13548.0
2022-06-06 15:20:00,99.4,99.51,99.4,99.45,6800.0,96.7387,96.8457,96.7387,96.7873,6800.0
2022-06-06 15:30:00,99.4,99.46,99.16,99.19,15500.0,96.7387,96.7971,96.5051,96.5343,15500.0
2022-06-06 15:40:00,99.15,99.4,99.15,99.25,17200.0,96.4954,96.7387,96.4954,96.5927,17200.0
2022-06-06 15:50:00,99.27,99.43,99.22,99.36,60136.0,96.6122,96.7679,96.5635,96.6997,60136.0
2022-06-07 09:30:00,98.8,99.1,98.58,98.97,26812.0,96.1547,96.4467,95.9406,96.3202,26812.0
2022-06-07 09:40:00,99.14,99.29,99.11,99.27,4400.0,96.4856,96.6316,96.4564,96.6122,4400.0
2022-06-07 09:50:00,99.49,99.49,99.32,99.32,800.0,96.8263,96.8263,96.6608,96.6608,800.0
2022-06-07 10:00:00,99.45,99.5,99.37,99.5,6584.0,96.7873,96.836,96.7095,96.836,6584.0
2022-06-07 10:10:00,99.54,99.58,99.34,99.35,13200.0,96.8749,96.9139,96.6803,96.69,13200.0
2022-06-07 10:20:00,99.4,99.81,99.4,99.79,17928.0,96.7387,97.1377,96.7387,97.1182,17928.0
2022-06-07 10:30:00,99.79,100.29,99.79,100.29,7612.0,97.1182,97.6048,97.1182,97.6048,7612.0
2022-06-07 10:40:00,100.29,100.56,100.29,100.56,10824.0,97.6048,97.8676,97.6048,97.8676,10824.0
2022-06-07 10:50:00,100.57,100.78,100.57,100.67,10048.0,97.8773,98.0817,97.8773,97.9747,10048.0
2022-06-07 11:00:00,100.58,100.59,100.51,100.51,800.0,97.8871,97.8968,97.819,97.819,800.0
2022-06-07 11:10:00,100.51,100.55,100.44,100.44,3312.0,97.819,97.8579,97.7508,97.7508,3312.0
2022-06-07 11:20:00,100.31,100.31,100.11,100.11,2804.0,97.6243,97.6243,97.4297,97.4297,2804.0
2022-06-07 11:30:00,100.02,100.14,100.01,100.11,6212.0,97.3421,97.4589,97.3323,97.4297,6212.0
2022-06-07 11:40:00,100.11,100.17,100.11,100.17,1840.0,97.4297,97.4881,97.4297,97.4881,1840.0
2022-06-07 11:50:00,99.99,100.17,99.96,100.17,6440.0,97.3129,97.4881,97.2837,97.4881,6440.0
2022-06-07 12:00:00,100.15,100.2,100.12,100.19,6016.0,97.4686,97.5173,97.4394,97.5075,6016.0
2022-06-07 12:10:00,100.19,100.24,100.19,100.23,1600.0,97.5075,97.5562,97.5075,97.5464,1600.0
2022-06-07 12:20:00,100.07,100.22,100.07,100.19,11676.0,97.3907,97.5367,97.3907,97.5075,11676.0
2022-06-07 12:30:00,100.19,100.36,100.19,100.36,6212.0,97.5075,97.673,97.5075,97.673,6212.0
2022-06-07 12:40:00,100.45,100.52,100.42,100.52,2800.0,97.7606,97.8287,97.7314,97.8287,2800.0
2022-06-07 12:50:00,100.59,100.71,100.58,100.58,7264.0,97.8968,98.0136,97.8871,97.8871,7264.0
2022-06-07 13:00:00,100.59,100.69,100.55,100.6,12932.0,97.8968,97.9941,97.8579,97.9065,12932.0
2022-06-07 13:10:00,100.91,100.94,100.87,100.92,13464.0,98.2082,98.2374,98.1693,98.218,13464.0
2022-06-07 13:20:00,100.99,101.06,100.97,101.03,4800.0,98.2861,98.3542,98.2666,98.325,4800.0
2022-06-07 13:30:00,101.1,101.1,100.92,100.96,4400.0,98.3932,98.3932,98.218,98.2569,4400.0
2022-06-07 13:40:00,100.96,100.99,100.88,100.88,5288.0,98.2569,98.2861,98.179,98.179,5288.0
2022-06-07 13:50:00,100.94,101.07,100.87,100.87,7600.0,98.2374,98.364,98.1693,98.1693,7600.0
2022-06-07 14:00:00,100.87,101.15,100.87,101.15,7544.0,98.1693,98.4418,98.1693,98.4418,7544.0
2022-06-07 14:10:00,101.3,101.38,101.26,101.26,15200.0,98.5878,98.6657,98.5489,98.5489,15200.0
2022-06-07 14:20:00,101.21,101.21,101.09,101.11,14416.0,98.5002,98.5002,98.3834,98.4029,14416.0
2022-06-07 14:30:00,101.0,101.11,100.96,100.96,13644.0,98.2958,98.4029,98.2569,98.2569,13644.0
2022-06-07 14:40:00,100.93,100.93,100.61,100.63,8236.0,98.2277,98.2277,97.9163,97.9357,8236.0
2022-06-07 14:50:00,100.68,100.89,100.68,100.86,12940.0,97.9844,98.1888,97.9844,98.1596,12940.0
2022-06-07 15:00:00,100.91,100.94,100.79,100.79,43096.0,98.2082,98.2374,98.0915,98.0915,43096.0
2022-06-07 15:10:00,100.78,100.85,100.69,100.83,44556.0,98.0817,98.1498,97.9941,98.1304,44556.0
2022-06-07 15:20:00,100.83,100.83,100.71,100.73,27560.0,98.1304,98.1304,98.0136,98.0331,27560.0
2022-06-07 15:30:00,100.7,101.11,100.7,101.11,23000.0,98.0039,98.4029,98.0039,98.4029,23000.0
2022-06-07 15:40:00,101.14,101.15,101.03,101.12,27688.0,98.4321,98.4418,98.325,98.4126,27688.0
2022-06-07 15:50:00,101.13,101.25,100.88,100.92,109080.0,98.4224,98.5391,98.179,98.218,109080.0
2022-06-08 09:30:00,100.39,100.39,99.91,100.13,19768.0,97.7022,97.7022,97.235,97.4491,19768.0
2022-06-08 09:40:00,100.27,100.78,100.26,100.78,8000.0,97.5854,98.0817,97.5756,98.0817,8000.0
2022-06-08 09:50:00,100.95,101.08,100.85,100.98,7600.0,98.2472,98.3737,98.1498,98.2764,7600.0
2022-06-08 10:00:00,100.81,100.81,100.69,100.78,1608.0,98.1109,98.1109,97.9941,98.0817,1608.0
2022-06-08 10:10:00,100.54,100.6,100.21,100.3,7200.0,97.8481,97.9065,97.527,97.6146,7200.0
2022-06-08 10:20:00,100.42,100.49,100.24,100.24,8780.0,97.7314,97.7995,97.5562,97.5562,8780.0
2022-06-08 10:30:00,100.3,100.35,100.04,100.07,15756.0,97.6146,97.6632,97.3615,97.3907,15756.0
2022-06-08 10:40:00,100.06,100.06,99.85,100.02,17476.0,97.381,97.381,97.1766,97.3421,17476.0
2022-06-08 10:50:00,100.1,100.14,99.92,99.92,16000.0,97.4199,97.4589,97.2447,97.2447,16000.0
2022-06-08 11:00:00,99.95,99.96,99.82,99.95,10604.0,97.2739,97.2837,97.1474,97.2739,10604.0
2022-06-08 11:10:00,100.03,100.35,100.02,100.35,5208.0,97.3518,97.6632,97.3421,97.6632,5208.0
2022-06-08 11:20:00,100.31,100.31,100.19,100.3,10400.0,97.6243,97.6243,97.5075,97.6146,10400.0
2022-06-08 11:30:00,100.22,100.26,100.12,100.12,7068.0,97.5367,97.5756,97.4394,97.4394,7068.0
2022-06-08 11:40:00,100.15,100.15,99.89,100.03,11540.0,97.4686,97.4686,97.2156,97.3518,11540.0
2022-06-08 11:50:00,99.99,100.1,99.99,100.08,10000.0,97.3129,97.4199,97.3129,97.4005,10000.0
2022-06-08 12:00:00,100.04,100.16,99.86,99.89,17952.0,97.3615,97.4783,97.1864,97.2156,17952.0
2022-06-08 12:10:00,99.92,100.05,99.89,100.05,13120.0,97.2447,97.3713,97.2156,97.3713,13120.0
2022-06-08 12:20:00,100.0,100.02,99.86,99.86,12004.0,97.3226,97.3421,97.1864,97.1864,12004.0
2022-06-08 12:30:00,99.93,99.96,99.59,99.61,22140.0,97.2545,97.2837,96.9236,96.943,22140.0
2022-06-08 12:40:00,99.61,99.61,99.34,99.46,10328.0,96.943,96.943,96.6803,96.7971,10328.0
2022-06-08 12:50:00,99.49,99.62,99.46,99.59,11708.0,96.8263,96.9528,96.7971,96.9236,11708.0
2022-06-08 13:00:00,99.59,99.59,99.51,99.58,11200.0,96.9236,96.9236,96.8457,96.9139,11200.0
2022-06-08 13:10:00,99.58,99.61,99.41,99.61,8000.0,96.9139,96.943,96.7484,96.943,8000.0
2022-06-08 13:20:00,99.61,99.64,99.45,99.57,5200.0,96.943,96.9722,96.7873,96.9041,5200.0
2022-06-08 13:30:00,99.57,99.57,99.37,99.46,10000.0,96.9041,96.9041,96.7095,96.7971,10000.0
2022-06-08 13:40:00,99.45,99.64,99.42,99.59,15812.0,96.7873,96.9722,96.7581,96.9236,15812.0
2022-06-08 13:50:00,99.57,99.6,99.3,99.35,39704.0,96.9041,96.9333,96.6413,96.69,39704.0
2022-06-08 14:00:00,99.39,99.51,99.39,99.43,10400.0,96.7289,96.8457,96.7289,96.7679,10400.0
2022-06-08 14:10:00,99.4,99.47,99.1,99.12,26360.0,96.7387,96.8068,96.4467,96.4662,26360.0
2022-06-08 14:20:00,99.18,99.19,98.93,98.98,6400.0,96.5246,96.5343,96.2813,96.3299,6400.0
2022-06-08 14:30:00,99.0,99.07,98.8,98.94,13056.0,96.3494,96.4175,96.1547,96.291,13056.0
2022-06-08 14:40:00,99.03,99.21,98.98,99.18,7200.0,96.3786,96.5538,96.3299,96.5246,7200.0
2022-06-08 14:50:00,99.18,99.33,99.16,99.33,8000.0,96.5246,96.6705,96.5051,96.6705,8000.0
2022-06-08 15:00:00,99.35,99.67,99.33,99.67,43636.0,96.69,97.0014,96.6705,97.0014,43636.0
2022-06-08 15:10:00,99.66,100.03,99.65,100.01,39448.0,96.9917,97.3518,96.982,97.3323,39448.0
2022-06-08 15:20:00,100.0,100.15,100.0,100.11,8504.0,97.3226,97.4686,97.3226,97.4297,8504.0
2022-06-08 15:30:00,100.12,100.12,99.96,99.96,17788.0,97.4394,97.4394,97.2837,97.2837,17788.0
2022-06-08 15:40:00,99.94,100.03,99.85,99.91,83072.0,97.2642,97.3518,97.1766,97.235,83072.0
2022-06-08 15:50:00,99.91,99.94,99.66,99.86,107428.0,97.235,97.2642,96.9917,97.1864,107428.0
2022-06-09 09:30:00,99.02,99.45,99.02,99.16,36804.0,96.3688,96.7873,96.3688,96.5051,36804.0
2022-06-09 09:40:00,99.16,99.25,98.91,99.25,27136.0,96.5051,96.5927,96.2618,96.5927,27136.0
2022-06-09 09:50:00,99.3,99.47,99.3,99.47,1600.0,96.6413,96.8068,96.6413,96.8068,1600.0
2022-06-09 10:00:00,99.48,99.48,99.33,99.33,3084.0,96.8165,96.8165,96.6705,96.6705,3084.0
2022-06-09 10:10:00,99.16,99.16,99.16,99.16,1200.0,96.5051,96.5051,96.5051,96.5051,1200.0
2022-06-09 10:20:00,99.32,99.37,99.3,99.37,2800.0,96.6608,96.7095,96.6413,96.7095,2800.0
2022-06-09 10:30:00,99.63,99.63,99.57,99.62,2888.0,96.9625,96.9625,96.9041,96.9528,2888.0
2022-06-09 10:40:00,99.61,99.61,99.46,99.49,7932.0,96.943,96.943,96.7971,96.8263,7932.0
2022-06-09 10:50:00,99.49,99.49,99.21,99.21,4800.0,96.8263,96.8263,96.5538,96.5538,4800.0
2022-06-09 11:00:00,99.27,99.27,98.99,99.06,12268.0,96.6122,96.6122,96.3396,96.4078,12268.0
2022-06-09 11:10:00,99.1,99.19,99.02,99.12,11052.0,96.4467,96.5343,96.3688,96.4662,11052.0
2022-06-09 11:20:00,99.2,99.2,99.11,99.11,4000.0,96.544,96.544,96.4564,96.4564,4000.0
2022-06-09 11:30:00,99.06,99.14,99.05,99.07,14412.0,96.4078,96.4856,96.398,96.4175,14412.0
2022-06-09 11:40:00,99.27,99.34,99.14,99.14,4904.0,96.6122,96.6803,96.4856,96.4856,4904.0
2022-06-09 11:50:00,99.05,99.27,99.05,99.26,5984.0,96.398,96.6122,96.398,96.6024,5984.0
2022-06-09 12:00:00,99.29,99.31,99.1,99.1,2648.0,96.6316,96.6511,96.4467,96.4467,2648.0
2022-06-09 12:10:00,99.11,99.11,99.03,99.07,5200.0,96.4564,96.4564,96.3786,96.4175,5200.0
2022-06-09 12:20:00,99.08,99.32,99.08,99.32,4800.0,96.4272,96.6608,96.4272,96.6608,4800.0
2022-06-09 12:30:00,99.3,99.34,99.28,99.34,2400.0,96.6413,96.6803,96.6219,96.6803,2400.0
2022-06-09 12:40:00,99.39,99.54,99.35,99.5,7200.0,96.7289,96.8749,96.69,96.836,7200.0
2022-06-09 12:50:00,99.56,99.75,99.55,99.75,5600.0,96.8944,97.0793,96.8847,97.0793,5600.0
2022-06-09 13:00:00,99.78,99.85,99.78,99.83,4004.0,97.1085,97.1766,97.1085,97.1572,4004.0
2022-06-09 13:10:00,99.8,99.94,99.8,99.93,7224.0,97.128,97.2642,97.128,97.2545,7224.0
2022-06-09 13:20:00,99.93,99.93,99.59,99.62,13400.0,97.2545,97.2545,96.9236,96.9528,13400.0
2022-06-09 13:30:00,99.64,99.66,99.54,99.58,5200.0,96.9722,96.9917,96.8749,96.9139,5200.0
2022-06-09 13:40:00,99.57,99.58,99.53,99.58,4000.0,96.9041,96.9139,96.8652,96.9139,4000.0
2022-06-09 13:50:00,99.61,99.78,99.61,99.78,6000.0,96.943,97.1085,96.943,97.1085,6000.0
2022-06-09 14:00:00,99.75,99.75,99.67,99.67,2400.0,97.0793,97.0793,97.0014,97.0014,2400.0
2022-06-09 14:10:00,99.66,99.68,99.58,99.67,3600.0,96.9917,97.0112,96.9139,97.0014,3600.0
2022-06-09 14:20:00,99.68,99.68,99.56,99.56,2400.0,97.0112,97.0112,96.8944,96.8944,2400.0
2022-06-09 14:30:00,99.54,99.54,99.31,99.31,2312.0,96.8749,96.8749,96.6511,96.6511,2312.0
2022-06-09 14:40:00,99.31,99.31,99.18,99.25,9600.0,96.6511,96.6511,96.5246,96.5927,9600.0
2022-06-09 14:50:00,99.23,99.23,98.96,98.96,15716.0,96.5732,96.5732,96.3105,96.3105,15716.0
2022-06-09 15:00:00,98.9,98.9,98.59,98.59,12400.0,96.2521,96.2521,95.9504,95.9504,12400.0
2022-06-09 15:10:00,98.6,98.7,98.51,98.69,21612.0,95.9601,96.0574,95.8725,96.0477,21612.0
2022-06-09 15:20:00,98.73,98.74,98.27,98.27,57860.0,96.0866,96.0963,95.6389,95.6389,57860.0
2022-06-09 15:30:00,98.27,98.3,98.11,98.11,53252.0,95.6389,95.6681,95.4832,95.4832,53252.0
2022-06-09 15:40:00,98.1,98.2,97.82,97.9,50976.0,95.4735,95.5708,95.201,95.2788,50976.0
2022-06-09 15:50:00,97.84,98.01,97.73,97.73,119208.0,95.2204,95.3859,95.1134,95.1134,119208.0
2022-06-10 09:30:00,96.08,96.37,95.06,95.06,34184.0,93.5076,93.7898,92.5149,92.5149,34184.0
2022-06-10 09:40:00,95.08,95.64,95.08,95.59,15968.0,92.5343,93.0793,92.5343,93.0307,15968.0
2022-06-10 09:50:00,95.6,95.6,95.14,95.33,4804.0,93.0404,93.0404,92.5927,92.7776,4804.0
2022-06-10 10:00:00,95.14,95.19,94.84,94.89,6960.0,92.5927,92.6414,92.3008,92.3494,6960.0
2022-06-10 10:10:00,94.98,95.08,94.84,94.86,7848.0,92.437,92.5343,92.3008,92.3202,7848.0
2022-06-10 10:20:00,94.77,94.86,94.7,94.86,7200.0,92.2326,92.3202,92.1645,92.3202,7200.0
2022-06-10 10:30:00,94.9,95.17,94.9,95.08,4000.0,92.3592,92.6219,92.3592,92.5343,4000.0
2022-06-10 10:40:00,95.11,95.11,95.02,95.02,4400.0,92.5635,92.5635,92.4759,92.4759,4400.0
2022-06-10 10:50:00,95.18,95.22,95.04,95.04,5504.0,92.6317,92.6706,92.4954,92.4954,5504.0
2022-06-10 11:00:00,94.94,94.95,94.83,94.95,7400.0,92.3981,92.4078,92.291,92.4078,7400.0
2022-06-10 11:10:00,94.89,94.98,94.87,94.98,5868.0,92.3494,92.437,92.33,92.437,5868.0
2022-06-10 11:20:00,95.05,95.06,94.85,95.02,6664.0,92.5051,92.5149,92.3105,92.4759,6664.0
2022-06-10 11:30:00,94.92,94.96,94.87,94.89,6888.0,92.3786,92.4175,92.33,92.3494,6888.0
2022-06-10 11:40:00,94.84,95.11,94.84,95.03,12604.0,92.3008,92.5635,92.3008,92.4857,12604.0
2022-06-10 11:50:00,95.03,95.25,95.03,95.25,4800.0,92.4857,92.6998,92.4857,92.6998,4800.0
2022-06-10 12:00:00,95.22,95.28,94.94,94.97,45060.0,92.6706,92.729,92.3981,92.4273,45060.0
2022-06-10 12:10:00,94.96,94.96,94.65,94.65,8304.0,92.4175,92.4175,92.1158,92.1158,8304.0
2022-06-10 12:20:00,94.76,94.76,94.62,94.67,2400.0,92.2229,92.2229,92.0866,92.1353,2400.0
2022-06-10 12:30:00,94.8,94.81,94.67,94.67,3200.0,92.2618,92.2716,92.1353,92.1353,3200.0
2022-06-10 12:40:00,94.66,94.81,94.66,94.72,12448.0,92.1256,92.2716,92.1256,92.184,12448.0
2022-06-10 12:50:00,94.67,94.74,94.63,94.74,5400.0,92.1353,92.2034,92.0964,92.2034,5400.0
2022-06-10 13:00:00,94.76,94.76,94.69,94.7,3200.0,92.2229,92.2229,92.1548,92.1645,3200.0
2022-06-10 13:10:00,94.79,94.86,94.69,94.86,7192.0,92.2521,92.3202,92.1548,92.3202,7192.0
2022-06-10 13:20:00,94.9,95.05,94.88,95.04,10864.0,92.3592,92.5051,92.3397,92.4954,10864.0
2022-06-10 13:30:00,95.04,95.07,94.88,94.96,5716.0,92.4954,92.5246,92.3397,92.4175,5716.0
2022-06-10 13:40:00,94.96,95.17,94.88,95.12,4800.0,92.4175,92.6219,92.3397,92.5733,4800.0
2022-06-10 13:50:00,95.19,95.27,95.09,95.09,5628.0,92.6414,92.7192,92.5441,92.5441,5628.0
2022-06-10 14:00:00,94.95,94.96,94.91,94.95,6336.0,92.4078,92.4175,92.3689,92.4078,6336.0
2022-06-10 14:10:00,94.96,95.16,94.94,95.16,5724.0,92.4175,92.6122,92.3981,92.6122,5724.0
2022-06-10 14:20:00,95.22,95.24,94.98,95.03,11556.0,92.6706,92.69,92.437,92.4857,11556.0
2022-06-10 14:30:00,95.05,95.08,94.99,95.05,13224.0,92.5051,92.5343,92.4467,92.5051,13224.0
2022-06-10 14:40:00,94.94,95.02,94.81,94.97,12400.0,92.3981,92.4759,92.2716,92.4273,12400.0
2022-06-10 14:50:00,95.0,95.07,94.95,95.05,24220.0,92.4565,92.5246,92.4078,92.5051,24220.0
2022-06-10 15:00:00,95.05,95.08,94.67,94.74,19112.0,92.5051,92.5343,92.1353,92.2034,19112.0
2022-06-10 15:10:00,94.82,94.82,94.73,94.82,17356.0,92.2813,92.2813,92.1937,92.2813,17356.0
2022-06-10 15:20:00,94.83,94.94,94.57,94.8,32740.0,92.291,92.3981,92.038,92.2618,32740.0
2022-06-10 15:30:00,94.83,94.89,94.63,94.77,28176.0,92.291,92.3494,92.0964,92.2326,28176.0
2022-06-10 15:40:00,94.75,94.77,93.99,94.13,38160.0,92.2132,92.2326,91.4735,91.6098,38160.0
2022-06-10 15:50:00,94.04,94.24,93.67,93.68,207552.0,91.5222,91.7168,91.1621,91.1718,207552.0
2022-06-13 09:30:00,91.75,92.11,91.36,91.36,51804.0,89.2935,89.6439,88.9139,88.9139,51804.0
2022-06-13 09:40:00,91.37,91.67,91.22,91.22,34972.0,88.9237,89.2156,88.7777,88.7777,34972.0
2022-06-13 09:50:00,91.24,91.34,90.91,90.91,37292.0,88.7971,88.8945,88.476,88.476,37292.0
2022-06-13 10:00:00,91.05,91.07,90.56,91.0,71536.0,88.6122,88.6317,88.1354,88.5636,71536.0
2022-06-13 10:10:00,91.0,91.03,90.62,90.62,6356.0,88.5636,88.5928,88.1937,88.1937,6356.0
2022-06-13 10:20:00,90.61,90.71,90.45,90.45,17012.0,88.184,88.2813,88.0283,88.0283,17012.0
2022-06-13 10:30:00,90.39,90.45,90.25,90.3,13320.0,87.9699,88.0283,87.8337,87.8823,13320.0
2022-06-13 10:40:00,90.27,90.37,89.93,89.99,22088.0,87.8531,87.9504,87.5222,87.5806,22088.0
2022-06-13 10:50:00,90.01,90.16,89.91,90.0,16800.0,87.6001,87.7461,87.5028,87.5903,16800.0
2022-06-13 11:00:00,89.87,89.87,89.66,89.73,6620.0,87.4638,87.4638,87.2594,87.3276,6620.0
2022-06-13 11:10:00,89.67,89.95,89.65,89.9,11200.0,87.2692,87.5417,87.2497,87.493,11200.0
2022-06-13 11:20:00,89.9,89.99,89.81,89.81,7360.0,87.493,87.5806,87.4054,87.4054,7360.0
2022-06-13 11:30:00,89.83,89.91,89.64,89.91,8800.0,87.4249,87.5028,87.24,87.5028,8800.0
2022-06-13 11:40:00,90.05,90.05,89.83,89.95,16800.0,87.639,87.639,87.4249,87.5417,16800.0
2022-06-13 11:50:00,89.99,89.99,89.75,89.88,12212.0,87.5806,87.5806,87.347,87.4736,12212.0
2022-06-13 12:00:00,89.84,90.07,89.83,90.01,17304.0,87.4346,87.6585,87.4249,87.6001,17304.0
2022-06-13 12:10:00,89.98,90.29,89.96,90.18,19920.0,87.5709,87.8726,87.5514,87.7655,19920.0
2022-06-13 12:20:00,90.14,90.25,90.13,90.17,16784.0,87.7266,87.8337,87.7169,87.7558,16784.0
2022-06-13 12:30:00,90.16,90.78,90.11,90.77,11700.0,87.7461,88.3495,87.6974,88.3397,11700.0
2022-06-13 12:40:00,90.75,90.75,90.42,90.5,11600.0,88.3203,88.3203,87.9991,88.077,11600.0
2022-06-13 12:50:00,90.53,90.58,90.3,90.36,12400.0,88.1062,88.1548,87.8823,87.9407,12400.0
2022-06-13 13:00:00,90.38,90.38,90.13,90.21,23276.0,87.9602,87.9602,87.7169,87.7947,23276.0
2022-06-13 13:10:00,90.19,90.24,90.1,90.16,17600.0,87.7753,87.8239,87.6877,87.7461,17600.0
2022-06-13 13:20:00,90.13,90.13,89.93,89.93,18004.0,87.7169,87.7169,87.5222,87.5222,18004.0
2022-06-13 13:30:00,89.92,90.02,89.76,89.86,24108.0,87.5125,87.6098,87.3568,87.4541,24108.0
2022-06-13 13:40:00,89.91,90.7,89.88,90.7,38756.0,87.5028,88.2716,87.4736,88.2716,38756.0
2022-06-13 13:50:00,90.69,90.69,90.33,90.48,22944.0,88.2619,88.2619,87.9115,88.0575,22944.0
2022-06-13 14:00:00,90.5,90.5,90.29,90.29,17600.0,88.077,88.077,87.8726,87.8726,17600.0
2022-06-13 14:10:00,90.29,90.33,90.14,90.33,19520.0,87.8726,87.9115,87.7266,87.9115,19520.0
2022-06-13 14:20:00,90.36,90.56,90.35,90.56,19924.0,87.9407,88.1354,87.931,88.1354,19924.0
2022-06-13 14:30:00,90.46,90.61,90.22,90.59,37448.0,88.038,88.184,87.8045,88.1645,37448.0
2022-06-13 14:40:00,90.62,90.79,90.58,90.6,18400.0,88.1937,88.3592,88.1548,88.1743,18400.0
2022-06-13 14:50:00,90.55,90.55,90.13,90.16,22532.0,88.1256,88.1256,87.7169,87.7461,22532.0
2022-06-13 15:00:00,90.11,90.28,90.06,90.18,22340.0,87.6974,87.8628,87.6487,87.7655,22340.0
2022-06-13 15:10:00,90.23,90.49,89.99,90.18,40472.0,87.8142,88.0672,87.5806,87.7655,40472.0
2022-06-13 15:20:00,90.22,90.22,89.85,89.85,18484.0,87.8045,87.8045,87.4444,87.4444,18484.0
2022-06-13 15:30:00,89.85,89.86,89.33,89.34,61728.0,87.4444,87.4541,86.9383,86.948,61728.0
2022-06-13 15:40:00,89.36,89.36,89.14,89.21,52116.0,86.9675,86.9675,86.7534,86.8215,52116.0
2022-06-13 15:50:00,89.16,89.52,88.97,89.46,192108.0,86.7728,87.1232,86.5879,87.0648,192108.0
2022-06-14 09:30:00,89.8,89.94,89.21,89.59,37776.0,87.3957,87.532,86.8215,87.1913,37776.0
2022-06-14 09:40:00,89.2,89.31,88.97,89.27,10112.0,86.8118,86.9188,86.5879,86.8799,10112.0
2022-06-14 09:50:00,89.13,89.43,89.13,89.43,8400.0,86.7436,87.0356,86.7436,87.0356,8400.0
2022-06-14 10:00:00,89.39,89.47,88.86,88.86,21064.0,86.9967,87.0745,86.4809,86.4809,21064.0
2022-06-14 10:10:00,88.78,88.92,88.67,88.92,12000.0,86.403,86.5393,86.296,86.5393,12000.0
2022-06-14 10:20:00,88.83,89.05,88.7,88.94,15732.0,86.4517,86.6658,86.3252,86.5587,15732.0
2022-06-14 10:30:00,88.86,88.92,88.71,88.77,18328.0,86.4809,86.5393,86.3349,86.3933,18328.0
2022-06-14 10:40:00,88.69,88.79,88.31,88.72,31148.0,86.3154,86.4127,85.9456,86.3446,31148.0
2022-06-14 10:50:00,88.75,89.06,88.72,88.89,72852.0,86.3738,86.6755,86.3446,86.5101,72852.0
2022-06-14 11:00:00,88.92,89.1,88.63,88.67,31700.0,86.5393,86.7144,86.257,86.296,31700.0
2022-06-14 11:10:00,88.63,88.66,88.55,88.6,13696.0,86.257,86.2862,86.1792,86.2278,13696.0
2022-06-14 11:20:00,88.68,88.92,88.48,88.71,23232.0,86.3057,86.5393,86.111,86.3349,23232.0
2022-06-14 11:30:00,88.75,89.07,88.65,88.98,10060.0,86.3738,86.6852,86.2765,86.5977,10060.0
2022-06-14 11:40:00,88.95,89.13,88.85,88.85,14868.0,86.5685,86.7436,86.4711,86.4711,14868.0
2022-06-14 11:50:00,88.94,89.13,88.76,89.11,8400.0,86.5587,86.7436,86.3835,86.7242,8400.0
2022-06-14 12:00:00,89.09,89.09,88.77,88.78,27600.0,86.7047,86.7047,86.3933,86.403,27600.0
2022-06-14 12:10:00,88.8,88.98,88.73,88.98,21200.0,86.4225,86.5977,86.3543,86.5977,21200.0
2022-06-14 12:20:00,89.0,89.0,88.75,88.89,53060.0,86.6171,86.6171,86.3738,86.5101,53060.0
2022-06-14 12:30:00,88.88,88.99,88.82,88.91,24688.0,86.5003,86.6074,86.4419,86.5295,24688.0
2022-06-14 12:40:00,88.97,89.03,88.92,89.03,8460.0,86.5879,86.6463,86.5393,86.6463,8460.0
2022-06-14 12:50:00,89.03,89.03,88.87,88.89,13608.0,86.6463,86.6463,86.4906,86.5101,13608.0
2022-06-14 13:00:00,89.01,89.05,88.76,88.98,11664.0,86.6269,86.6658,86.3835,86.5977,11664.0
2022-06-14 13:10:00,88.92,89.18,88.82,89.1,16420.0,86.5393,86.7923,86.4419,86.7144,16420.0
2022-06-14 13:20:00,89.13,89.18,88.91,88.91,12648.0,86.7436,86.7923,86.5295,86.5295,12648.0
2022-06-14 13:30:00,88.85,88.85,88.49,88.53,28996.0,86.4711,86.4711,86.1208,86.1597,28996.0
2022-06-14 13:40:00,88.47,88.47,88.11,88.23,16028.0,86.1013,86.1013,85.7509,85.8677,16028.0
2022-06-14 13:50:00,88.31,88.5,88.31,88.36,15812.0,85.9456,86.1305,85.9456,85.9943,15812.0
2022-06-14 14:00:00,88.33,88.63,88.33,88.63,12372.0,85.9651,86.257,85.9651,86.257,12372.0
2022-06-14 14:10:00,88.56,88.56,88.27,88.41,21128.0,86.1889,86.1889,85.9067,86.0429,21128.0
2022-06-14 14:20:00,88.42,88.44,88.27,88.31,15704.0,86.0526,86.0721,85.9067,85.9456,15704.0
2022-06-14 14:30:00,88.34,88.34,88.16,88.26,31932.0,85.9748,85.9748,85.7996,85.8969,31932.0
2022-06-14 14:40:00,88.26,88.28,87.8,87.8,28316.0,85.8969,85.9164,85.4492,85.4492,28316.0
2022-06-14 14:50:00,87.78,87.87,87.71,87.71,27856.0,85.4298,85.5174,85.3617,85.3617,27856.0
2022-06-14 15:00:00,87.69,87.78,87.59,87.64,22048.0,85.3422,85.4298,85.2449,85.2935,22048.0
2022-06-14 15:10:00,87.63,87.66,87.27,87.32,24804.0,85.2838,85.313,84.9334,84.9821,24804.0
2022-06-14 15:20:00,87.36,87.7,87.29,87.7,41140.0,85.021,85.3519,84.9529,85.3519,41140.0
2022-06-14 15:30:00,87.72,88.27,87.72,88.19,39008.0,85.3714,85.9067,85.3714,85.8288,39008.0
2022-06-14 15:40:00,88.24,88.41,88.02,88.39,34228.0,85.8775,86.0429,85.6634,86.0235,34228.0
2022-06-14 15:50:00,88.49,88.49,87.84,88.14,224776.0,86.1208,86.1208,85.4882,85.7801,224776.0
2022-06-15 09:30:00,89.77,89.92,88.91,89.29,30920.0,87.3665,87.5125,86.5295,86.8994,30920.0
2022-06-15 09:40:00,89.5,89.58,89.29,89.43,28828.0,87.1037,87.1816,86.8994,87.0356,28828.0
2022-06-15 09:50:00,89.5,89.67,89.37,89.45,24000.0,87.1037,87.2692,86.9772,87.0551,24000.0
2022-06-15 10:00:00,89.42,89.98,89.42,89.98,22904.0,87.0259,87.5709,87.0259,87.5709,22904.0
2022-06-15 10:10:00,90.0,90.13,89.88,89.88,13248.0,87.5903,87.7169,87.4736,87.4736,13248.0
2022-06-15 10:20:00,89.92,89.94,89.78,89.78,7600.0,87.5125,87.532,87.3762,87.3762,7600.0
2022-06-15 10:30:00,89.8,89.8,89.29,89.31,12000.0,87.3957,87.3957,86.8994,86.9188,12000.0
2022-06-15 10:40:00,89.31,89.32,89.12,89.23,29104.0,86.9188,86.9286,86.7339,86.841,29104.0
2022-06-15 10:50:00,89.27,89.28,88.86,89.06,11600.0,86.8799,86.8896,86.4809,86.6755,11600.0
2022-06-15 11:00:00,89.17,89.17,88.98,88.98,13620.0,86.7826,86.7826,86.5977,86.5977,13620.0
2022-06-15 11:10:00,88.96,88.96,88.52,88.53,32472.0,86.5782,86.5782,86.15,86.1597,32472.0
2022-06-15 11:20:00,88.58,88.68,88.53,88.58,15200.0,86.2084,86.3057,86.1597,86.2084,15200.0
2022-06-15 11:30:00,88.65,88.69,88.55,88.65,6400.0,86.2765,86.3154,86.1792,86.2765,6400.0
2022-06-15 11:40:00,88.64,88.64,88.3,88.3,15628.0,86.2668,86.2668,85.9359,85.9359,15628.0
2022-06-15 11:50:00,88.28,88.46,88.24,88.44,17836.0,85.9164,86.0916,85.8775,86.0721,17836.0
2022-06-15 12:00:00,88.54,88.57,88.25,88.25,34004.0,86.1694,86.1986,85.8872,85.8872,34004.0
2022-06-15 12:10:00,88.21,88.56,88.21,88.51,19184.0,85.8483,86.1889,85.8483,86.1402,19184.0
2022-06-15 12:20:00,88.52,88.76,88.45,88.75,27632.0,86.15,86.3835,86.0818,86.3738,27632.0
2022-06-15 12:30:00,88.75,88.78,88.46,88.55,37504.0,86.3738,86.403,86.0916,86.1792,37504.0
2022-06-15 12:40:00,88.56,88.57,88.45,88.5,30768.0,86.1889,86.1986,86.0818,86.1305,30768.0
2022-06-15 12:50:00,88.5,88.55,88.37,88.47,22700.0,86.1305,86.1792,86.004,86.1013,22700.0
2022-06-15 13:00:00,88.49,88.63,88.47,88.53,28744.0,86.1208,86.257,86.1013,86.1597,28744.0
2022-06-15 13:10:00,88.61,88.64,88.46,88.5,16344.0,86.2376,86.2668,86.0916,86.1305,16344.0
2022-06-15 13:20:00,88.48,88.57,88.47,88.5,24352.0,86.111,86.1986,86.1013,86.1305,24352.0
2022-06-15 13:30:00,88.48,88.51,88.37,88.45,9900.0,86.111,86.1402,86.004,86.0818,9900.0
2022-06-15 13:40:00,88.4,88.44,88.2,88.2,25592.0,86.0332,86.0721,85.8385,85.8385,25592.0
2022-06-15 13:50:00,88.19,88.61,88.08,88.46,58280.0,85.8288,86.2376,85.7218,86.0916,58280.0
2022-06-15 14:00:00,88.45,88.64,87.44,87.89,31000.0,86.0818,86.2668,85.0989,85.5368,31000.0
2022-06-15 14:10:00,87.98,88.51,87.65,88.25,35532.0,85.6244,86.1402,85.3033,85.8872,35532.0
2022-06-15 14:20:00,88.33,88.34,87.77,87.79,31432.0,85.9651,85.9748,85.4201,85.4395,31432.0
2022-06-15 14:30:00,87.83,88.55,87.06,88.37,45040.0,85.4784,86.1792,84.7291,86.004,45040.0
2022-06-15 14:40:00,88.3,89.63,88.17,89.21,39532.0,85.9359,87.2303,85.8093,86.8215,39532.0
2022-06-15 14:50:00,89.26,89.31,88.45,88.6,65396.0,86.8702,86.9188,86.0818,86.2278,65396.0
2022-06-15 15:00:00,88.6,89.06,88.55,88.95,32140.0,86.2278,86.6755,86.1792,86.5685,32140.0
2022-06-15 15:10:00,88.92,89.07,88.42,88.64,34760.0,86.5393,86.6852,86.0526,86.2668,34760.0
2022-06-15 15:20:00,89.02,89.53,89.02,89.5,46584.0,86.6366,87.1329,86.6366,87.1037,46584.0
2022-06-15 15:30:00,89.53,89.95,89.35,89.35,63200.0,87.1329,87.5417,86.9577,86.9577,63200.0
2022-06-15 15:40:00,89.23,89.28,88.88,89.06,58536.0,86.841,86.8896,86.5003,86.6755,58536.0
2022-06-15 15:50:00,89.03,89.03,88.62,88.77,161752.0,86.6463,86.6463,86.2473,86.3933,161752.0
2022-06-16 09:30:00,87.96,87.96,85.97,85.97,43252.0,85.605,85.605,83.6682,83.6682,43252.0
2022-06-16 09:40:00,85.97,86.72,85.97,86.64,18828.0,83.6682,84.3982,83.6682,84.3203,18828.0
2022-06-16 09:50:00,86.57,86.9,86.47,86.9,14680.0,84.2522,84.5733,84.1549,84.5733,14680.0
2022-06-16 10:00:00,86.8,86.81,86.39,86.55,26400.0,84.476,84.4858,84.077,84.2327,26400.0
2022-06-16 10:10:00,86.65,87.14,86.58,87.02,28280.0,84.33,84.8069,84.2619,84.6901,28280.0
2022-06-16 10:20:00,86.91,87.41,86.91,87.41,22160.0,84.5831,85.0697,84.5831,85.0697,22160.0
2022-06-16 10:30:00,87.31,87.41,87.12,87.17,11656.0,84.9724,85.0697,84.7875,84.8361,11656.0
2022-06-16 10:40:00,87.09,87.18,86.96,86.97,65476.0,84.7583,84.8458,84.6317,84.6415,65476.0
2022-06-16 10:50:00,86.88,86.93,86.71,86.71,16536.0,84.5539,84.6025,84.3884,84.3884,16536.0
2022-06-16 11:00:00,86.77,86.84,86.59,86.75,18684.0,84.4468,84.515,84.2716,84.4274,18684.0
2022-06-16 11:10:00,86.79,87.2,86.78,87.17,23464.0,84.4663,84.8653,84.4566,84.8361,23464.0
2022-06-16 11:20:00,87.11,87.48,87.08,87.4,32200.0,84.7777,85.1378,84.7485,85.06,32200.0
2022-06-16 11:30:00,87.39,87.39,87.03,87.13,11864.0,85.0502,85.0502,84.6999,84.7972,11864.0
2022-06-16 11:40:00,87.14,87.14,86.94,87.01,7304.0,84.8069,84.8069,84.6123,84.6804,7304.0
2022-06-16 11:50:00,87.09,87.14,86.96,87.14,14576.0,84.7583,84.8069,84.6317,84.8069,14576.0
2022-06-16 12:00:00,87.06,87.08,86.74,86.74,7936.0,84.7291,84.7485,84.4176,84.4176,7936.0
2022-06-16 12:10:00,86.72,86.86,86.71,86.84,8056.0,84.3982,84.5344,84.3884,84.515,8056.0
2022-06-16 12:20:00,86.81,87.07,86.8,87.07,16416.0,84.4858,84.7388,84.476,84.7388,16416.0
2022-06-16 12:30:00,87.04,87.04,86.83,86.92,9036.0,84.7096,84.7096,84.5052,84.5928,9036.0
2022-06-16 12:40:00,86.91,87.08,86.86,87.08,10000.0,84.5831,84.7485,84.5344,84.7485,10000.0
2022-06-16 12:50:00,87.07,87.07,86.84,86.93,15480.0,84.7388,84.7388,84.515,84.6025,15480.0
2022-06-16 13:00:00,86.92,87.07,86.83,87.07,6800.0,84.5928,84.7388,84.5052,84.7388,6800.0
2022-06-16 13:10:00,87.01,87.13,86.91,87.07,8744.0,84.6804,84.7972,84.5831,84.7388,8744.0
2022-06-16 13:20:00,87.0,87.28,86.86,87.26,16700.0,84.6707,84.9432,84.5344,84.9237,16700.0
2022-06-16 13:30:00,87.24,87.29,86.94,87.03,21008.0,84.9042,84.9529,84.6123,84.6999,21008.0
2022-06-16 13:40:00,87.12,87.14,86.75,86.82,7800.0,84.7875,84.8069,84.4274,84.4955,7800.0
2022-06-16 13:50:00,86.79,86.89,86.63,86.63,21644.0,84.4663,84.5636,84.3106,84.3106,21644.0
2022-06-16 14:00:00,86.67,86.78,86.62,86.64,10600.0,84.3495,84.4566,84.3008,84.3203,10600.0
2022-06-16 14:10:00,86.63,86.76,86.63,86.76,11560.0,84.3106,84.4371,84.3106,84.4371,11560.0
2022-06-16 14:20:00,86.82,86.82,86.7,86.71,12248.0,84.4955,84.4955,84.3787,84.3884,12248.0
2022-06-16 14:30:00,86.67,86.78,86.64,86.78,11732.0,84.3495,84.4566,84.3203,84.4566,11732.0
2022-06-16 14:40:00,86.81,86.94,86.79,86.82,17152.0,84.4858,84.6123,84.4663,84.4955,17152.0
2022-06-16 14:50:00,86.7,86.75,86.51,86.72,19972.0,84.3787,84.4274,84.1938,84.3982,19972.0
2022-06-16 15:00:00,86.7,87.24,86.7,87.24,27768.0,84.3787,84.9042,84.3787,84.9042,27768.0
2022-06-16 15:10:00,87.23,87.4,87.02,87.32,28480.0,84.8945,85.06,84.6901,84.9821,28480.0
2022-06-16 15:20:00,87.37,87.44,87.28,87.29,26428.0,85.0308,85.0989,84.9432,84.9529,26428.0
2022-06-16 15:30:00,87.27,87.37,87.03,87.28,66328.0,84.9334,85.0308,84.6999,84.9432,66328.0
2022-06-16 15:40:00,87.32,87.48,86.95,86.98,72064.0,84.9821,85.1378,84.622,84.6512,72064.0
2022-06-16 15:50:00,87.17,87.31,87.06,87.22,206808.0,84.8361,84.9724,84.7291,84.8848,206808.0
2022-06-17 09:30:00,87.12,87.89,87.01,87.89,602520.0,84.7875,85.5368,84.6804,85.5368,602520.0
2022-06-17 09:40:00,88.22,88.58,88.19,88.3,9200.0,85.858,86.2084,85.8288,85.9359,9200.0
2022-06-17 09:50:00,88.49,88.55,88.43,88.55,8448.0,86.1208,86.1792,86.0624,86.1792,8448.0
2022-06-17 10:00:00,88.52,88.52,88.07,88.13,14800.0,86.15,86.15,85.712,85.7704,14800.0
2022-06-17 10:10:00,88.12,88.25,87.75,87.76,12788.0,85.7607,85.8872,85.4006,85.4103,12788.0
2022-06-17 10:20:00,87.89,87.89,87.62,87.74,14140.0,85.5368,85.5368,85.2741,85.3909,14140.0
2022-06-17 10:30:00,87.72,87.72,87.03,87.17,12800.0,85.3714,85.3714,84.6999,84.8361,12800.0
2022-06-17 10:40:00,87.07,87.23,86.58,86.58,13324.0,84.7388,84.8945,84.2619,84.2619,13324.0
2022-06-17 10:50:00,86.81,87.02,86.73,86.93,12848.0,84.4858,84.6901,84.4079,84.6025,12848.0
2022-06-17 11:00:00,86.89,87.47,86.81,87.46,13556.0,84.5636,85.1281,84.4858,85.1184,13556.0
2022-06-17 11:10:00,87.48,87.79,87.4,87.73,12400.0,85.1378,85.4395,85.06,85.3811,12400.0
2022-06-17 11:20:00,87.73,87.78,87.45,87.72,17196.0,85.3811,85.4298,85.1086,85.3714,17196.0
2022-06-17 11:30:00,87.91,87.91,87.38,87.51,6616.0,85.5563,85.5563,85.0405,85.167,6616.0
2022-06-17 11:40:00,87.6,87.6,87.25,87.31,6400.0,85.2546,85.2546,84.914,84.9724,6400.0
2022-06-17 11:50:00,87.3,87.47,87.04,87.45,27240.0,84.9626,85.1281,84.7096,85.1086,27240.0
2022-06-17 12:00:00,87.33,87.33,86.89,87.12,8480.0,84.9918,84.9918,84.5636,84.7875,8480.0
2022-06-17 12:10:00,87.07,87.38,87.05,87.19,8500.0,84.7388,85.0405,84.7193,84.8556,8500.0
2022-06-17 12:20:00,87.1,87.32,87.09,87.28,16000.0,84.768,84.9821,84.7583,84.9432,16000.0
2022-06-17 12:30:00,87.3,87.3,87.09,87.22,6400.0,84.9626,84.9626,84.7583,84.8848,6400.0
2022-06-17 12:40:00,87.28,87.35,87.14,87.33,11036.0,84.9432,85.0113,84.8069,84.9918,11036.0
2022-06-17 12:50:00,87.31,87.31,87.02,87.19,18776.0,84.9724,84.9724,84.6901,84.8556,18776.0
2022-06-17 13:00:00,87.21,87.83,87.2,87.83,10308.0,84.875,85.4784,84.8653,85.4784,10308.0
2022-06-17 13:10:00,87.8,88.09,87.72,87.75,8400.0,85.4492,85.7315,85.3714,85.4006,8400.0
2022-06-17 13:20:00,87.7,87.7,87.43,87.43,17204.0,85.3519,85.3519,85.0892,85.0892,17204.0
2022-06-17 13:30:00,87.5,87.61,87.41,87.49,14116.0,85.1573,85.2643,85.0697,85.1475,14116.0
2022-06-17 13:40:00,87.46,87.55,87.16,87.16,11256.0,85.1184,85.2059,84.8264,84.8264,11256.0
2022-06-17 13:50:00,87.41,87.53,87.29,87.29,8800.0,85.0697,85.1865,84.9529,84.9529,8800.0
2022-06-17 14:00:00,87.47,87.48,87.24,87.27,12884.0,85.1281,85.1378,84.9042,84.9334,12884.0
2022-06-17 14:10:00,87.22,87.41,87.15,87.41,17816.0,84.8848,85.0697,84.8167,85.0697,17816.0
2022-06-17 14:20:00,87.41,87.59,87.41,87.41,9568.0,85.0697,85.2449,85.0697,85.0697,9568.0
2022-06-17 14:30:00,87.38,87.55,87.17,87.55,15644.0,85.0405,85.2059,84.8361,85.2059,15644.0
2022-06-17 14:40:00,87.73,87.8,87.4,87.4,8432.0,85.3811,85.4492,85.06,85.06,8432.0
2022-06-17 14:50:00,87.42,87.44,87.36,87.36,12228.0,85.0794,85.0989,85.021,85.021,12228.0
2022-06-17 15:00:00,87.42,87.52,87.29,87.29,14392.0,85.0794,85.1767,84.9529,84.9529,14392.0
2022-06-17 15:10:00,87.32,87.32,86.88,87.12,18708.0,84.9821,84.9821,84.5539,84.7875,18708.0
2022-06-17 15:20:00,87.15,87.56,87.14,87.56,22980.0,84.8167,85.2157,84.8069,85.2157,22980.0
2022-06-17 15:30:00,87.51,87.54,87.24,87.49,19172.0,85.167,85.1962,84.9042,85.1475,19172.0
2022-06-17 15:40:00,87.45,87.45,87.1,87.19,23016.0,85.1086,85.1086,84.768,84.8556,23016.0
2022-06-17 15:50:00,87.13,87.13,86.68,86.78,275940.0,84.7972,84.7972,84.3592,84.4566,275940.0
2022-06-21 09:30:00,87.5,88.66,87.5,88.48,54868.0,85.1573,86.2862,85.1573,86.111,54868.0
2022-06-21 09:40:00,88.59,88.87,88.51,88.61,12528.0,86.2181,86.4906,86.1402,86.2376,12528.0
2022-06-21 09:50:00,88.54,89.21,88.54,89.21,37356.0,86.1694,86.8215,86.1694,86.8215,37356.0
2022-06-21 10:00:00,89.2,89.28,89.03,89.18,20388.0,86.8118,86.8896,86.6463,86.7923,20388.0
2022-06-21 10:10:00,89.17,89.21,88.96,89.0,8888.0,86.7826,86.8215,86.5782,86.6171,8888.0
2022-06-21 10:20:00,88.88,88.99,88.83,88.92,20304.0,86.5003,86.6074,86.4517,86.5393,20304.0
2022-06-21 10:30:00,88.98,88.98,88.87,88.88,2000.0,86.5977,86.5977,86.4906,86.5003,2000.0
2022-06-21 10:40:00,88.87,88.95,88.77,88.95,6516.0,86.4906,86.5685,86.3933,86.5685,6516.0
2022-06-21 10:50:00,88.94,88.96,88.84,88.95,5200.0,86.5587,86.5782,86.4614,86.5685,5200.0
2022-06-21 11:00:00,88.93,88.96,88.82,88.83,8284.0,86.549,86.5782,86.4419,86.4517,8284.0
2022-06-21 11:10:00,88.75,88.77,88.63,88.64,8804.0,86.3738,86.3933,86.257,86.2668,8804.0
2022-06-21 11:20:00,88.67,88.7,88.64,88.69,4400.0,86.296,86.3252,86.2668,86.3154,4400.0
2022-06-21 11:30:00,88.76,88.79,88.51,88.58,17724.0,86.3835,86.4127,86.1402,86.2084,17724.0
2022-06-21 11:40:00,88.52,88.64,88.52,88.62,12408.0,86.15,86.2668,86.15,86.2473,12408.0
2022-06-21 11:50:00,88.68,88.75,88.62,88.64,18980.0,86.3057,86.3738,86.2473,86.2668,18980.0
2022-06-21 12:00:00,88.66,88.84,88.66,88.83,12964.0,86.2862,86.4614,86.2862,86.4517,12964.0
2022-06-21 12:10:00,88.82,88.91,88.77,88.89,12216.0,86.4419,86.5295,86.3933,86.5101,12216.0
2022-06-21 12:20:00,88.91,89.04,88.88,89.03,12820.0,86.5295,86.656,86.5003,86.6463,12820.0
2022-06-21 12:30:00,89.02,89.13,89.01,89.08,7932.0,86.6366,86.7436,86.6269,86.695,7932.0
2022-06-21 12:40:00,89.1,89.13,89.03,89.1,5600.0,86.7144,86.7436,86.6463,86.7144,5600.0
2022-06-21 12:50:00,89.14,89.32,89.09,89.23,9760.0,86.7534,86.9286,86.7047,86.841,9760.0
2022-06-21 13:00:00,89.24,89.35,89.2,89.32,12436.0,86.8507,86.9577,86.8118,86.9286,12436.0
2022-06-21 13:10:00,89.32,89.33,89.19,89.21,12556.0,86.9286,86.9383,86.802,86.8215,12556.0
2022-06-21 13:20:00,89.14,89.16,89.1,89.11,10800.0,86.7534,86.7728,86.7144,86.7242,10800.0
2022-06-21 13:30:00,89.17,89.22,89.03,89.06,9500.0,86.7826,86.8312,86.6463,86.6755,9500.0
2022-06-21 13:40:00,89.0,89.12,89.0,89.08,15004.0,86.6171,86.7339,86.6171,86.695,15004.0
2022-06-21 13:50:00,89.13,89.16,88.95,88.98,13900.0,86.7436,86.7728,86.5685,86.5977,13900.0
2022-06-21 14:00:00,89.02,89.03,88.94,89.03,11528.0,86.6366,86.6463,86.5587,86.6463,11528.0
2022-06-21 14:10:00,89.06,89.09,89.0,89.07,23596.0,86.6755,86.7047,86.6171,86.6852,23596.0
2022-06-21 14:20:00,89.13,89.17,89.09,89.12,9032.0,86.7436,86.7826,86.7047,86.7339,9032.0
2022-06-21 14:30:00,89.17,89.19,89.08,89.08,8204.0,86.7826,86.802,86.695,86.695,8204.0
2022-06-21 14:40:00,89.07,89.21,89.07,89.18,13928.0,86.6852,86.8215,86.6852,86.7923,13928.0
2022-06-21 14:50:00,89.2,89.46,89.19,89.42,11040.0,86.8118,87.0648,86.802,87.0259,11040.0
2022-06-21 15:00:00,89.43,89.53,89.43,89.47,15980.0,87.0356,87.1329,87.0356,87.0745,15980.0
2022-06-21 15:10:00,89.49,89.56,89.37,89.39,25328.0,87.094,87.1621,86.9772,86.9967,25328.0
2022-06-21 15:20:00,89.39,89.57,89.39,89.46,17804.0,86.9967,87.1719,86.9967,87.0648,17804.0
2022-06-21 15:30:00,89.46,89.58,89.42,89.5,17832.0,87.0648,87.1816,87.0259,87.1037,17832.0
2022-06-21 15:40:00,89.52,89.78,89.46,89.78,37908.0,87.1232,87.3762,87.0648,87.3762,37908.0
2022-06-21 15:50:00,89.77,89.95,89.5,89.56,129792.0,87.3665,87.5417,87.1037,87.1621,129792.0
2022-06-22 09:30:00,89.0,89.51,87.98,88.83,40224.0,86.6171,87.1135,85.6244,86.4517,40224.0
2022-06-22 09:40:00,88.69,88.95,88.69,88.92,11200.0,86.3154,86.5685,86.3154,86.5393,11200.0
2022-06-22 09:50:00,88.8,89.49,88.75,89.19,8736.0,86.4225,87.094,86.3738,86.802,8736.0
2022-06-22 10:00:00,88.91,89.1,88.87,88.94,3700.0,86.5295,86.7144,86.4906,86.5587,3700.0
2022-06-22 10:10:00,88.89,89.52,88.89,89.52,4404.0,86.5101,87.1232,86.5101,87.1232,4404.0
2022-06-22 10:20:00,89.44,89.72,89.37,89.61,6800.0,87.0453,87.3178,86.9772,87.2108,6800.0
2022-06-22 10:30:00,89.6,89.81,89.59,89.78,4040.0,87.2011,87.4054,87.1913,87.3762,4040.0
2022-06-22 10:40:00,89.76,89.8,89.65,89.7,9112.0,87.3568,87.3957,87.2497,87.2984,9112.0
2022-06-22 10:50:00,89.83,89.9,89.65,89.79,7552.0,87.4249,87.493,87.2497,87.386,7552.0
2022-06-22 11:00:00,89.8,89.81,89.58,89.71,7712.0,87.3957,87.4054,87.1816,87.3081,7712.0
2022-06-22 11:10:00,89.72,90.07,89.72,90.07,8988.0,87.3178,87.6585,87.3178,87.6585,8988.0
2022-06-22 11:20:00,89.98,90.04,89.97,90.0,4704.0,87.5709,87.6293,87.5611,87.5903,4704.0
2022-06-22 11:30:00,89.97,90.2,89.96,89.98,11932.0,87.5611,87.785,87.5514,87.5709,11932.0
2022-06-22 11:40:00,89.95,89.95,89.58,89.67,16000.0,87.5417,87.5417,87.1816,87.2692,16000.0
2022-06-22 11:50:00,89.63,89.76,89.63,89.76,1200.0,87.2303,87.3568,87.2303,87.3568,1200.0
2022-06-22 12:00:00,89.69,89.87,89.63,89.63,6800.0,87.2886,87.4638,87.2303,87.2303,6800.0
2022-06-22 12:10:00,89.61,89.68,89.6,89.68,3600.0,87.2108,87.2789,87.2011,87.2789,3600.0
2022-06-22 12:20:00,89.76,89.81,89.69,89.73,7852.0,87.3568,87.4054,87.2886,87.3276,7852.0
2022-06-22 12:30:00,89.63,89.8,89.62,89.78,16552.0,87.2303,87.3957,87.2205,87.3762,16552.0
2022-06-22 12:40:00,89.77,89.93,89.77,89.82,4800.0,87.3665,87.5222,87.3665,87.4152,4800.0
2022-06-22 12:50:00,89.84,89.87,89.76,89.86,16216.0,87.4346,87.4638,87.3568,87.4541,16216.0
2022-06-22 13:00:00,90.01,90.01,89.79,89.8,4000.0,87.6001,87.6001,87.386,87.3957,4000.0
2022-06-22 13:10:00,89.99,90.11,89.97,90.1,8000.0,87.5806,87.6974,87.5611,87.6877,8000.0
2022-06-22 13:20:00,90.07,90.22,90.06,90.17,9032.0,87.6585,87.8045,87.6487,87.7558,9032.0
2022-06-22 13:30:00,90.19,90.19,90.07,90.07,14000.0,87.7753,87.7753,87.6585,87.6585,14000.0
2022-06-22 13:40:00,90.15,90.32,90.15,90.31,7348.0,87.7363,87.9018,87.7363,87.892,7348.0
2022-06-22 13:50:00,90.28,90.31,90.04,90.12,15776.0,87.8628,87.892,87.6293,87.7071,15776.0
2022-06-22 14:00:00,90.2,90.5,90.2,90.5,9376.0,87.785,88.077,87.785,88.077,9376.0
2022-06-22 14:10:00,90.55,90.56,90.42,90.5,12232.0,88.1256,88.1354,87.9991,88.077,12232.0
2022-06-22 14:20:00,90.46,90.47,90.34,90.42,26848.0,88.038,88.0478,87.9212,87.9991,26848.0
2022-06-22 14:30:00,90.44,90.51,90.44,90.47,6332.0,88.0186,88.0867,88.0186,88.0478,6332.0
2022-06-22 14:40:00,90.39,90.48,90.28,90.28,14352.0,87.9699,88.0575,87.8628,87.8628,14352.0
2022-06-22 14:50:00,90.2,90.27,90.17,90.19,16400.0,87.785,87.8531,87.7558,87.7753,16400.0
2022-06-22 15:00:00,90.22,90.39,90.08,90.17,18208.0,87.8045,87.9699,87.6682,87.7558,18208.0
2022-06-22 15:10:00,90.12,90.22,90.03,90.03,12000.0,87.7071,87.8045,87.6195,87.6195,12000.0
2022-06-22 15:20:00,90.08,90.15,89.86,89.86,21936.0,87.6682,87.7363,87.4541,87.4541,21936.0
2022-06-22 15:30:00,89.82,89.89,89.61,89.68,23244.0,87.4152,87.4833,87.2108,87.2789,23244.0
2022-06-22 15:40:00,89.67,89.79,89.54,89.59,25944.0,87.2692,87.386,87.1427,87.1913,25944.0
2022-06-22 15:50:00,89.57,90.11,89.57,89.79,82028.0,87.1719,87.6974,87.1719,87.386,82028.0
2022-06-23 09:30:00,90.54,90.54,90.05,90.05,25184.0,88.1159,88.1159,87.639,87.639,25184.0
2022-06-23 09:40:00,90.14,90.26,89.78,89.97,25048.0,87.7266,87.8434,87.3762,87.5611,25048.0
2022-06-23 09:50:00,90.04,90.79,89.77,90.66,12000.0,87.6293,88.3592,87.3665,88.2327,12000.0
2022-06-23 10:00:00,90.92,90.92,89.79,89.79,8424.0,88.4857,88.4857,87.386,87.386,8424.0
2022-06-23 10:10:00,89.79,90.01,89.64,89.99,21844.0,87.386,87.6001,87.24,87.5806,21844.0
2022-06-23 10:20:00,90.0,90.11,89.79,89.84,7536.0,87.5903,87.6974,87.386,87.4346,7536.0
2022-06-23 10:30:00,89.77,89.99,89.72,89.97,11368.0,87.3665,87.5806,87.3178,87.5611,11368.0
2022-06-23 10:40:00,90.12,90.2,90.06,90.13,28276.0,87.7071,87.785,87.6487,87.7169,28276.0
2022-06-23 10:50:00,90.02,90.37,90.02,90.29,6400.0,87.6098,87.9504,87.6098,87.8726,6400.0
2022-06-23 11:00:00,90.25,90.25,90.06,90.09,15652.0,87.8337,87.8337,87.6487,87.6779,15652.0
2022-06-23 11:10:00,90.14,90.36,90.11,90.35,12144.0,87.7266,87.9407,87.6974,87.931,12144.0
2022-06-23 11:20:00,90.37,90.47,90.22,90.38,13152.0,87.9504,88.0478,87.8045,87.9602,13152.0
2022-06-23 11:30:00,90.42,90.45,90.02,90.15,26192.0,87.9991,88.0283,87.6098,87.7363,26192.0
2022-06-23 11:40:00,90.25,90.33,90.25,90.33,1828.0,87.8337,87.9115,87.8337,87.9115,1828.0
2022-06-23 11:50:00,90.35,90.37,90.2,90.2,11044.0,87.931,87.9504,87.785,87.785,11044.0
2022-06-23 12:00:00,90.26,90.35,90.11,90.22,13540.0,87.8434,87.931,87.6974,87.8045,13540.0
2022-06-23 12:10:00,90.22,90.56,90.22,90.55,9440.0,87.8045,88.1354,87.8045,88.1256,9440.0
2022-06-23 12:20:00,90.58,90.61,90.43,90.53,9332.0,88.1548,88.184,88.0088,88.1062,9332.0
2022-06-23 12:30:00,90.53,90.58,90.33,90.36,5372.0,88.1062,88.1548,87.9115,87.9407,5372.0
2022-06-23 12:40:00,90.39,90.42,90.21,90.21,8120.0,87.9699,87.9991,87.7947,87.7947,8120.0
2022-06-23 12:50:00,90.32,90.65,90.23,90.58,7320.0,87.9018,88.2229,87.8142,88.1548,7320.0
2022-06-23 13:00:00,90.43,90.82,90.39,90.82,5600.0,88.0088,88.3884,87.9699,88.3884,5600.0
2022-06-23 13:10:00,90.77,90.82,90.72,90.73,4000.0,88.3397,88.3884,88.2911,88.3008,4000.0
2022-06-23 13:20:00,90.67,90.79,90.66,90.75,4520.0,88.2424,88.3592,88.2327,88.3203,4520.0
2022-06-23 13:30:00,90.76,90.83,90.67,90.68,5320.0,88.33,88.3981,88.2424,88.2521,5320.0
2022-06-23 13:40:00,90.74,90.81,90.65,90.81,1600.0,88.3105,88.3787,88.2229,88.3787,1600.0
2022-06-23 13:50:00,90.9,91.0,90.86,90.92,8436.0,88.4662,88.5636,88.4273,88.4857,8436.0
2022-06-23 14:00:00,91.03,91.06,90.96,90.96,6000.0,88.5928,88.622,88.5246,88.5246,6000.0
2022-06-23 14:10:00,90.97,91.01,90.85,90.87,9772.0,88.5344,88.5733,88.4176,88.4371,9772.0
2022-06-23 14:20:00,90.83,90.97,90.79,90.95,8156.0,88.3981,88.5344,88.3592,88.5149,8156.0
2022-06-23 14:30:00,91.09,91.2,91.04,91.11,11896.0,88.6512,88.7582,88.6025,88.6706,11896.0
2022-06-23 14:40:00,91.1,91.13,90.97,91.04,7108.0,88.6609,88.6901,88.5344,88.6025,7108.0
2022-06-23 14:50:00,90.98,91.01,90.91,91.01,10908.0,88.5441,88.5733,88.476,88.5733,10908.0
2022-06-23 15:00:00,90.96,91.08,90.96,91.07,16000.0,88.5246,88.6414,88.5246,88.6317,16000.0
2022-06-23 15:10:00,91.02,91.07,90.86,90.92,20940.0,88.583,88.6317,88.4273,88.4857,20940.0
2022-06-23 15:20:00,90.94,91.14,90.94,91.1,15564.0,88.5052,88.6998,88.5052,88.6609,15564.0
2022-06-23 15:30:00,91.13,91.55,91.13,91.49,47968.0,88.6901,89.0988,88.6901,89.0405,47968.0
2022-06-23 15:40:00,91.47,91.67,91.47,91.67,27600.0,89.021,89.2156,89.021,89.2156,27600.0
2022-06-23 15:50:00,91.66,91.94,91.39,91.64,129980.0,89.2059,89.4784,88.9431,89.1864,129980.0
2022-06-24 09:30:00,92.18,92.99,92.18,92.51,31024.0,89.712,90.5003,89.712,90.0331,31024.0
2022-06-24 09:40:00,92.59,92.87,92.54,92.65,12268.0,90.111,90.3835,90.0623,90.1694,12268.0
2022-06-24 09:50:00,92.68,92.92,92.67,92.86,7600.0,90.1986,90.4322,90.1889,90.3738,7600.0
2022-06-24 10:00:00,93.25,93.92,93.25,93.82,7924.0,90.7533,91.4054,90.7533,91.3081,7924.0
2022-06-24 10:10:00,93.83,93.87,93.55,93.87,6400.0,91.3178,91.3567,91.0453,91.3567,6400.0
2022-06-24 10:20:00,93.73,93.81,93.5,93.62,4544.0,91.2205,91.2983,90.9966,91.1134,4544.0
2022-06-24 10:30:00,93.62,93.8,93.55,93.8,21904.0,91.1134,91.2886,91.0453,91.2886,21904.0
2022-06-24 10:40:00,93.91,94.27,93.9,94.26,12368.0,91.3957,91.746,91.3859,91.7363,12368.0
2022-06-24 10:50:00,94.24,94.29,93.94,94.0,41056.0,91.7168,91.7655,91.4249,91.4832,41056.0
2022-06-24 11:00:00,93.95,93.95,93.85,93.86,9168.0,91.4346,91.4346,91.3373,91.347,9168.0
2022-06-24 11:10:00,93.85,93.85,93.66,93.66,12800.0,91.3373,91.3373,91.1524,91.1524,12800.0
2022-06-24 11:20:00,93.58,93.66,93.54,93.65,21512.0,91.0745,91.1524,91.0356,91.1426,21512.0
2022-06-24 11:30:00,93.61,93.61,93.45,93.45,5600.0,91.1037,91.1037,90.948,90.948,5600.0
2022-06-24 11:40:00,93.55,93.75,93.55,93.7,8816.0,91.0453,91.2399,91.0453,91.1913,8816.0
2022-06-24 11:50:00,93.68,93.77,93.56,93.67,7132.0,91.1718,91.2594,91.055,91.1621,7132.0
2022-06-24 12:00:00,93.8,93.85,93.74,93.79,8400.0,91.2886,91.3373,91.2302,91.2789,8400.0
2022-06-24 12:10:00,93.83,94.01,93.83,94.01,6356.0,91.3178,91.493,91.3178,91.493,6356.0
2022-06-24 12:20:00,94.01,94.01,93.83,93.84,4048.0,91.493,91.493,91.3178,91.3275,4048.0
2022-06-24 12:30:00,93.85,93.88,93.83,93.88,5600.0,91.3373,91.3665,91.3178,91.3665,5600.0
2022-06-24 12:40:00,93.9,94.05,93.9,93.95,4912.0,91.3859,91.5319,91.3859,91.4346,4912.0
2022-06-24 12:50:00,94.06,94.29,94.02,94.28,6928.0,91.5416,91.7655,91.5027,91.7558,6928.0
2022-06-24 13:00:00,94.37,94.45,94.36,94.41,6492.0,91.8433,91.9212,91.8336,91.8823,6492.0
2022-06-24 13:10:00,94.42,94.42,94.35,94.35,4800.0,91.892,91.892,91.8239,91.8239,4800.0
2022-06-24 13:20:00,94.2,94.2,94.05,94.16,7200.0,91.6779,91.6779,91.5319,91.639,7200.0
2022-06-24 13:30:00,94.15,94.2,94.09,94.19,8652.0,91.6292,91.6779,91.5708,91.6682,8652.0
2022-06-24 13:40:00,94.12,94.31,94.12,94.23,8400.0,91.6,91.7849,91.6,91.7071,8400.0
2022-06-24 13:50:00,94.25,94.25,94.13,94.19,10828.0,91.7266,91.7266,91.6098,91.6682,10828.0
2022-06-24 14:00:00,94.19,94.23,94.12,94.12,6800.0,91.6682,91.7071,91.6,91.6,6800.0
2022-06-24 14:10:00,94.15,94.2,94.11,94.12,8024.0,91.6292,91.6779,91.5903,91.6,8024.0
2022-06-24 14:20:00,94.18,94.35,94.12,94.35,7612.0,91.6584,91.8239,91.6,91.8239,7612.0
2022-06-24 14:30:00,94.33,94.45,94.33,94.42,6460.0,91.8044,91.9212,91.8044,91.892,6460.0
2022-06-24 14:40:00,94.45,94.49,94.4,94.4,6000.0,91.9212,91.9601,91.8725,91.8725,6000.0
2022-06-24 14:50:00,94.39,94.42,94.31,94.35,7668.0,91.8628,91.892,91.7849,91.8239,7668.0
2022-06-24 15:00:00,94.35,94.44,94.33,94.42,9664.0,91.8239,91.9115,91.8044,91.892,9664.0
2022-06-24 15:10:00,94.41,94.52,94.33,94.5,9600.0,91.8823,91.9893,91.8044,91.9699,9600.0
2022-06-24 15:20:00,94.48,94.5,94.41,94.45,14400.0,91.9504,91.9699,91.8823,91.9212,14400.0
2022-06-24 15:30:00,94.43,94.45,94.14,94.35,26600.0,91.9017,91.9212,91.6195,91.8239,26600.0
2022-06-24 15:40:00,94.34,94.49,94.34,94.49,30660.0,91.8141,91.9601,91.8141,91.9601,30660.0
2022-06-24 15:50:00,94.5,94.89,94.46,94.84,118824.0,91.9699,92.3494,91.9309,92.3008,118824.0
2022-06-27 09:30:00,94.8,94.89,94.22,94.28,31720.0,92.2618,92.3494,91.6974,91.7558,31720.0
2022-06-27 09:40:00,94.34,94.34,93.9,94.02,41632.0,91.8141,91.8141,91.3859,91.5027,41632.0
2022-06-27 09:50:00,94.17,94.44,94.03,94.03,9752.0,91.6487,91.9115,91.5124,91.5124,9752.0
2022-06-27 10:00:00,94.3,94.53,94.13,94.28,11684.0,91.7752,91.9991,91.6098,91.7558,11684.0
2022-06-27 10:10:00,94.23,94.4,94.1,94.2,5604.0,91.7071,91.8725,91.5806,91.6779,5604.0
2022-06-27 10:20:00,94.31,94.57,94.31,94.57,5600.0,91.7849,92.038,91.7849,92.038,5600.0
2022-06-27 10:30:00,94.5,94.99,94.5,94.97,2800.0,91.9699,92.4467,91.9699,92.4273,2800.0
2022-06-27 10:40:00,94.97,95.22,94.97,95.22,15000.0,92.4273,92.6706,92.4273,92.6706,15000.0
2022-06-27 10:50:00,95.28,95.4,95.22,95.31,3200.0,92.729,92.8458,92.6706,92.7582,3200.0
2022-06-27 11:00:00,95.24,95.32,95.22,95.28,8312.0,92.69,92.7679,92.6706,92.729,8312.0
2022-06-27 11:10:00,95.29,95.46,95.29,95.46,7608.0,92.7387,92.9042,92.7387,92.9042,7608.0
2022-06-27 11:20:00,95.46,95.77,95.46,95.71,3360.0,92.9042,93.2059,92.9042,93.1475,3360.0
2022-06-27 11:30:00,95.65,95.7,95.51,95.56,6000.0,93.0891,93.1377,92.9528,93.0015,6000.0
2022-06-27 11:40:00,95.73,95.79,95.63,95.64,8400.0,93.1669,93.2253,93.0696,93.0793,8400.0
2022-06-27 11:50:00,95.54,95.55,95.34,95.42,5256.0,92.982,92.9917,92.7874,92.8652,5256.0
2022-06-27 12:00:00,95.46,95.5,95.32,95.49,7200.0,92.9042,92.9431,92.7679,92.9334,7200.0
2022-06-27 12:10:00,95.42,95.45,95.33,95.33,3200.0,92.8652,92.8944,92.7776,92.7776,3200.0
2022-06-27 12:20:00,95.36,95.38,95.33,95.38,1200.0,92.8068,92.8263,92.7776,92.8263,1200.0
2022-06-27 12:30:00,95.34,95.35,95.23,95.34,6600.0,92.7874,92.7971,92.6803,92.7874,6600.0
2022-06-27 12:40:00,95.31,95.49,95.31,95.43,4264.0,92.7582,92.9334,92.7582,92.875,4264.0
2022-06-27 12:50:00,95.45,95.54,95.35,95.35,4400.0,92.8944,92.982,92.7971,92.7971,4400.0
2022-06-27 13:00:00,95.38,95.39,95.11,95.25,6480.0,92.8263,92.836,92.5635,92.6998,6480.0
2022-06-27 13:10:00,95.38,95.42,95.29,95.34,5600.0,92.8263,92.8652,92.7387,92.7874,5600.0
2022-06-27 13:20:00,95.26,95.37,95.24,95.27,3816.0,92.7095,92.8166,92.69,92.7192,3816.0
2022-06-27 13:30:00,95.26,95.26,95.21,95.21,3924.0,92.7095,92.7095,92.6609,92.6609,3924.0
2022-06-27 13:40:00,95.24,95.24,94.92,95.06,12064.0,92.69,92.69,92.3786,92.5149,12064.0
2022-06-27 13:50:00,95.1,95.12,95.01,95.01,5000.0,92.5538,92.5733,92.4662,92.4662,5000.0
2022-06-27 14:00:00,94.94,94.99,94.83,94.95,8836.0,92.3981,92.4467,92.291,92.4078,8836.0
2022-06-27 14:10:00,94.88,94.97,94.8,94.97,3600.0,92.3397,92.4273,92.2618,92.4273,3600.0
2022-06-27 14:20:00,94.92,95.0,94.92,95.0,2032.0,92.3786,92.4565,92.3786,92.4565,2032.0
2022-06-27 14:30:00,94.88,95.15,94.88,95.07,3460.0,92.3397,92.6025,92.3397,92.5246,3460.0
2022-06-27 14:40:00,95.08,95.1,94.93,94.93,3600.0,92.5343,92.5538,92.3883,92.3883,3600.0
2022-06-27 14:50:00,94.93,94.94,94.86,94.89,2400.0,92.3883,92.3981,92.3202,92.3494,2400.0
2022-06-27 15:00:00,94.83,94.84,94.58,94.79,11684.0,92.291,92.3008,92.0477,92.2521,11684.0
2022-06-27 15:10:00,94.79,95.05,94.79,95.03,5544.0,92.2521,92.5051,92.2521,92.4857,5544.0
2022-06-27 15:20:00,95.05,95.05,94.94,94.94,4400.0,92.5051,92.5051,92.3981,92.3981,4400.0
2022-06-27 15:30:00,94.92,94.97,94.8,94.83,15600.0,92.3786,92.4273,92.2618,92.291,15600.0
2022-06-27 15:40:00,94.85,95.05,94.85,94.91,18980.0,92.3105,92.5051,92.3105,92.3689,18980.0
2022-06-27 15:50:00,94.73,95.01,94.6,95.01,67872.0,92.1937,92.4662,92.0672,92.4662,67872.0
2022-06-28 09:30:00,95.23,96.0,94.93,95.89,28708.0,92.6803,93.4297,92.3883,93.3226,28708.0
2022-06-28 09:40:00,95.73,95.81,95.51,95.61,4956.0,93.1669,93.2448,92.9528,93.0501,4956.0
2022-06-28 09:50:00,95.63,95.72,95.51,95.52,8296.0,93.0696,93.1572,92.9528,92.9626,8296.0
2022-06-28 10:00:00,95.63,95.69,95.11,95.28,11900.0,93.0696,93.128,92.5635,92.729,11900.0
2022-06-28 10:10:00,95.38,95.42,95.22,95.27,9940.0,92.8263,92.8652,92.6706,92.7192,9940.0
2022-06-28 10:20:00,95.27,95.27,95.1,95.13,13988.0,92.7192,92.7192,92.5538,92.583,13988.0
2022-06-28 10:30:00,94.88,95.16,94.84,95.16,9204.0,92.3397,92.6122,92.3008,92.6122,9204.0
2022-06-28 10:40:00,95.14,95.14,94.92,94.92,7068.0,92.5927,92.5927,92.3786,92.3786,7068.0
2022-06-28 10:50:00,94.87,95.04,94.87,94.96,8584.0,92.33,92.4954,92.33,92.4175,8584.0
2022-06-28 11:00:00,94.93,95.1,94.9,95.02,11200.0,92.3883,92.5538,92.3592,92.4759,11200.0
2022-06-28 11:10:00,94.99,95.13,94.99,95.03,2800.0,92.4467,92.583,92.4467,92.4857,2800.0
2022-06-28 11:20:00,95.07,95.07,94.58,94.67,3276.0,92.5246,92.5246,92.0477,92.1353,3276.0
2022-06-28 11:30:00,94.61,94.73,94.39,94.39,6800.0,92.0769,92.1937,91.8628,91.8628,6800.0
2022-06-28 11:40:00,94.33,94.41,94.23,94.41,16340.0,91.8044,91.8823,91.7071,91.8823,16340.0
2022-06-28 11:50:00,94.31,94.36,94.08,94.14,10792.0,91.7849,91.8336,91.5611,91.6195,10792.0
2022-06-28 12:00:00,94.11,94.16,93.92,94.14,5712.0,91.5903,91.639,91.4054,91.6195,5712.0
2022-06-28 12:10:00,94.14,94.14,94.07,94.08,2400.0,91.6195,91.6195,91.5514,91.5611,2400.0
2022-06-28 12:20:00,94.2,94.29,94.2,94.22,6480.0,91.6779,91.7655,91.6779,91.6974,6480.0
2022-06-28 12:30:00,94.26,94.27,94.12,94.12,5068.0,91.7363,91.746,91.6,91.6,5068.0
2022-06-28 12:40:00,94.25,94.35,94.25,94.35,2024.0,91.7266,91.8239,91.7266,91.8239,2024.0
2022-06-28 12:50:00,94.23,94.26,94.11,94.11,3600.0,91.7071,91.7363,91.5903,91.5903,3600.0
2022-06-28 13:00:00,94.06,94.06,93.88,93.89,2000.0,91.5416,91.5416,91.3665,91.3762,2000.0
2022-06-28 13:10:00,93.89,93.89,93.85,93.85,2400.0,91.3762,91.3762,91.3373,91.3373,2400.0
2022-06-28 13:20:00,93.79,93.82,93.78,93.78,2452.0,91.2789,91.3081,91.2691,91.2691,2452.0
2022-06-28 13:30:00,93.95,93.95,93.88,93.89,3280.0,91.4346,91.4346,91.3665,91.3762,3280.0
2022-06-28 13:40:00,93.82,93.88,93.82,93.88,1868.0,91.3081,91.3665,91.3081,91.3665,1868.0
2022-06-28 13:50:00,93.92,93.92,93.82,93.82,3952.0,91.4054,91.4054,91.3081,91.3081,3952.0
2022-06-28 14:00:00,93.85,93.89,93.68,93.68,2000.0,91.3373,91.3762,91.1718,91.1718,2000.0
2022-06-28 14:10:00,93.66,93.67,93.38,93.38,4460.0,91.1524,91.1621,90.8798,90.8798,4460.0
2022-06-28 14:20:00,93.33,93.33,93.24,93.3,2900.0,90.8312,90.8312,90.7436,90.802,2900.0
2022-06-28 14:30:00,93.26,93.26,93.17,93.17,800.0,90.7631,90.7631,90.6755,90.6755,800.0
2022-06-28 14:40:00,93.06,93.25,93.02,93.25,4632.0,90.5684,90.7533,90.5295,90.7533,4632.0
2022-06-28 14:50:00,93.33,93.33,93.12,93.12,8116.0,90.8312,90.8312,90.6268,90.6268,8116.0
2022-06-28 15:00:00,93.25,93.25,92.94,92.99,9812.0,90.7533,90.7533,90.4516,90.5003,9812.0
2022-06-28 15:10:00,93.02,93.08,92.93,93.08,7600.0,90.5295,90.5879,90.4419,90.5879,7600.0
2022-06-28 15:20:00,93.05,93.14,92.97,93.07,8964.0,90.5587,90.6463,90.4808,90.5781,8964.0
2022-06-28 15:30:00,92.97,92.97,92.84,92.85,9600.0,90.4808,90.4808,90.3543,90.364,9600.0
2022-06-28 15:40:00,92.91,92.93,92.63,92.69,17596.0,90.4224,90.4419,90.1499,90.2083,17596.0
2022-06-28 15:50:00,92.69,92.99,92.67,92.89,98412.0,90.2083,90.5003,90.1889,90.403,98412.0
2022-06-29 09:30:00,93.27,93.41,92.59,92.76,18220.0,90.7728,90.909,90.111,90.2764,18220.0
2022-06-29 09:40:00,92.19,92.46,92.19,92.46,4792.0,89.7217,89.9845,89.7217,89.9845,4792.0
2022-06-29 09:50:00,92.54,93.15,92.54,92.94,6432.0,90.0623,90.656,90.0623,90.4516,6432.0
2022-06-29 10:00:00,92.82,93.27,92.81,92.93,7376.0,90.3348,90.7728,90.3251,90.4419,7376.0
2022-06-29 10:10:00,93.1,93.14,92.83,93.05,7600.0,90.6073,90.6463,90.3446,90.5587,7600.0
2022-06-29 10:20:00,93.1,93.32,93.06,93.19,13792.0,90.6073,90.8215,90.5684,90.6949,13792.0
2022-06-29 10:30:00,93.17,93.3,93.03,93.03,4800.0,90.6755,90.802,90.5392,90.5392,4800.0
2022-06-29 10:40:00,93.43,93.56,93.33,93.33,6856.0,90.9285,91.055,90.8312,90.8312,6856.0
2022-06-29 10:50:00,93.47,93.47,93.28,93.28,3512.0,90.9674,90.9674,90.7825,90.7825,3512.0
2022-06-29 11:00:00,93.24,93.3,93.13,93.28,5160.0,90.7436,90.802,90.6365,90.7825,5160.0
2022-06-29 11:10:00,93.24,93.33,93.02,93.02,4244.0,90.7436,90.8312,90.5295,90.5295,4244.0
2022-06-29 11:20:00,92.89,93.03,92.89,93.02,2000.0,90.403,90.5392,90.403,90.5295,2000.0
2022-06-29 11:30:00,93.01,93.2,93.01,93.2,1600.0,90.5198,90.7047,90.5198,90.7047,1600.0
2022-06-29 11:40:00,93.15,93.15,93.01,93.09,2400.0,90.656,90.656,90.5198,90.5976,2400.0
2022-06-29 11:50:00,93.11,93.13,93.11,93.13,800.0,90.6171,90.6365,90.6171,90.6365,800.0
2022-06-29 12:00:00,93.03,93.1,93.03,93.04,2620.0,90.5392,90.6073,90.5392,90.549,2620.0
2022-06-29 12:10:00,92.88,92.97,92.88,92.97,5036.0,90.3932,90.4808,90.3932,90.4808,5036.0
2022-06-29 12:20:00,92.95,92.95,92.6,92.61,10252.0,90.4614,90.4614,90.1207,90.1305,10252.0
2022-06-29 12:30:00,92.71,93.05,92.71,93.04,3124.0,90.2278,90.5587,90.2278,90.549,3124.0
2022-06-29 12:40:00,92.98,92.98,92.9,92.9,1200.0,90.4906,90.4906,90.4127,90.4127,1200.0
2022-06-29 12:50:00,92.96,92.96,92.85,92.85,2000.0,90.4711,90.4711,90.364,90.364,2000.0
2022-06-29 13:00:00,92.92,92.99,92.84,92.99,8184.0,90.4322,90.5003,90.3543,90.5003,8184.0
2022-06-29 13:10:00,92.94,92.96,92.7,92.74,4000.0,90.4516,90.4711,90.2181,90.257,4000.0
2022-06-29 13:20:00,92.65,92.83,92.56,92.81,14800.0,90.1694,90.3446,90.0818,90.3251,14800.0
2022-06-29 13:30:00,92.8,92.81,92.69,92.77,5600.0,90.3154,90.3251,90.2083,90.2862,5600.0
2022-06-29 13:40:00,92.75,92.83,92.75,92.83,3684.0,90.2667,90.3446,90.2667,90.3446,3684.0
2022-06-29 13:50:00,92.83,93.14,92.81,93.04,14756.0,90.3446,90.6463,90.3251,90.549,14756.0
2022-06-29 14:00:00,93.14,93.31,93.1,93.1,10596.0,90.6463,90.8117,90.6073,90.6073,10596.0
2022-06-29 14:10:00,93.06,93.22,93.06,93.12,11536.0,90.5684,90.7241,90.5684,90.6268,11536.0
2022-06-29 14:20:00,93.03,93.06,92.98,93.02,4360.0,90.5392,90.5684,90.4906,90.5295,4360.0
2022-06-29 14:30:00,93.07,93.07,92.91,92.91,1200.0,90.5781,90.5781,90.4224,90.4224,1200.0
2022-06-29 14:40:00,92.89,92.91,92.68,92.77,8608.0,90.403,90.4224,90.1986,90.2862,8608.0
2022-06-29 14:50:00,92.75,92.84,92.71,92.81,6068.0,90.2667,90.3543,90.2278,90.3251,6068.0
2022-06-29 15:00:00,92.76,92.86,92.69,92.85,8000.0,90.2764,90.3738,90.2083,90.364,8000.0
2022-06-29 15:10:00,92.86,92.99,92.74,92.91,10740.0,90.3738,90.5003,90.257,90.4224,10740.0
2022-06-29 15:20:00,92.97,93.13,92.93,93.1,6800.0,90.4808,90.6365,90.4419,90.6073,6800.0
2022-06-29 15:30:00,93.16,93.2,92.87,93.02,21684.0,90.6657,90.7047,90.3835,90.5295,21684.0
2022-06-29 15:40:00,92.93,93.04,92.88,92.92,14760.0,90.4419,90.549,90.3932,90.4322,14760.0
2022-06-29 15:50:00,92.96,93.25,92.83,93.11,59368.0,90.4711,90.7533,90.3446,90.6171,59368.0
2022-06-30 09:30:00,91.95,92.36,91.89,91.89,18184.0,89.4881,89.8872,89.4297,89.4297,18184.0
2022-06-30 09:40:00,92.03,92.23,92.02,92.08,7596.0,89.566,89.7606,89.5563,89.6147,7596.0
2022-06-30 09:50:00,92.19,92.42,92.05,92.25,7600.0,89.7217,89.9456,89.5855,89.7801,7600.0
2022-06-30 10:00:00,92.18,92.34,91.92,92.34,14520.0,89.712,89.8677,89.4589,89.8677,14520.0
2022-06-30 10:10:00,92.44,92.57,92.36,92.57,4904.0,89.965,90.0915,89.8872,90.0915,4904.0
2022-06-30 10:20:00,92.57,92.61,92.52,92.59,4400.0,90.0915,90.1305,90.0429,90.111,4400.0
2022-06-30 10:30:00,92.7,93.14,92.7,93.05,6900.0,90.2181,90.6463,90.2181,90.5587,6900.0
2022-06-30 10:40:00,92.89,93.14,92.89,93.07,12984.0,90.403,90.6463,90.403,90.5781,12984.0
2022-06-30 10:50:00,92.95,93.21,92.95,93.21,10800.0,90.4614,90.7144,90.4614,90.7144,10800.0
2022-06-30 11:00:00,93.23,93.23,92.96,93.12,13872.0,90.7339,90.7339,90.4711,90.6268,13872.0
2022-06-30 11:10:00,93.17,93.25,92.58,92.58,11864.0,90.6755,90.7533,90.1013,90.1013,11864.0
2022-06-30 11:20:00,92.64,93.18,92.62,93.18,9964.0,90.1597,90.6852,90.1402,90.6852,9964.0
2022-06-30 11:30:00,93.04,93.07,92.98,93.04,2400.0,90.549,90.5781,90.4906,90.549,2400.0
2022-06-30 11:40:00,93.06,93.14,92.99,93.14,3300.0,90.5684,90.6463,90.5003,90.6463,3300.0
2022-06-30 11:50:00,93.13,93.25,93.13,93.24,1600.0,90.6365,90.7533,90.6365,90.7436,1600.0
2022-06-30 12:00:00,93.36,93.44,93.23,93.24,6468.0,90.8604,90.9382,90.7339,90.7436,6468.0
2022-06-30 12:10:00,93.1,93.37,93.1,93.37,4000.0,90.6073,90.8701,90.6073,90.8701,4000.0
2022-06-30 12:20:00,93.41,93.72,93.4,93.72,3592.0,90.909,91.2107,90.8993,91.2107,3592.0
2022-06-30 12:30:00,93.89,93.93,93.54,93.54,16144.0,91.3762,91.4151,91.0356,91.0356,16144.0
2022-06-30 12:40:00,93.58,93.69,93.47,93.51,12700.0,91.0745,91.1815,90.9674,91.0064,12700.0
2022-06-30 12:50:00,93.42,93.57,93.42,93.53,8080.0,90.9188,91.0648,90.9188,91.0258,8080.0
2022-06-30 13:00:00,93.54,93.63,93.44,93.44,6540.0,91.0356,91.1232,90.9382,90.9382,6540.0
2022-06-30 13:10:00,93.26,93.31,93.16,93.23,4400.0,90.7631,90.8117,90.6657,90.7339,4400.0
2022-06-30 13:20:00,93.27,93.38,93.27,93.38,2000.0,90.7728,90.8798,90.7728,90.8798,2000.0
2022-06-30 13:30:00,93.52,93.61,93.52,93.59,5600.0,91.0161,91.1037,91.0161,91.0842,5600.0
2022-06-30 13:40:00,93.73,93.77,93.42,93.77,4528.0,91.2205,91.2594,90.9188,91.2594,4528.0
2022-06-30 13:50:00,93.89,93.89,93.72,93.78,5668.0,91.3762,91.3762,91.2107,91.2691,5668.0
2022-06-30 14:00:00,93.73,93.78,93.55,93.55,4000.0,91.2205,91.2691,91.0453,91.0453,4000.0
2022-06-30 14:10:00,93.55,93.61,93.48,93.6,5676.0,91.0453,91.1037,90.9772,91.094,5676.0
2022-06-30 14:20:00,93.51,93.54,93.29,93.46,6228.0,91.0064,91.0356,90.7923,90.9577,6228.0
2022-06-30 14:30:00,93.54,93.57,93.53,93.57,2000.0,91.0356,91.0648,91.0258,91.0648,2000.0
2022-06-30 14:40:00,93.56,93.56,93.27,93.39,7640.0,91.055,91.055,90.7728,90.8896,7640.0
2022-06-30 14:50:00,93.23,93.36,93.23,93.33,4444.0,90.7339,90.8604,90.7339,90.8312,4444.0
2022-06-30 15:00:00,93.31,93.33,92.93,92.97,11572.0,90.8117,90.8312,90.4419,90.4808,11572.0
2022-06-30 15:10:00,92.98,92.98,92.73,92.73,12116.0,90.4906,90.4906,90.2473,90.2473,12116.0
2022-06-30 15:20:00,92.77,93.26,92.77,93.26,14640.0,90.2862,90.7631,90.2862,90.7631,14640.0
2022-06-30 15:30:00,93.23,93.58,93.2,93.47,10736.0,90.7339,91.0745,90.7047,90.9674,10736.0
2022-06-30 15:40:00,93.43,93.48,93.06,93.35,25632.0,90.9285,90.9772,90.5684,90.8507,25632.0
2022-06-30 15:50:00,93.31,93.49,92.97,93.39,127532.0,90.8117,90.9869,90.4808,90.8896,127532.0
2022-07-01 09:30:00,93.32,93.51,93.08,93.4,25000.0,90.8215,91.0064,90.5879,90.8993,25000.0
2022-07-01 09:40:00,93.54,94.21,93.54,94.06,9644.0,91.0356,91.6876,91.0356,91.5416,9644.0
2022-07-01 09:50:00,94.01,94.01,93.62,93.62,13944.0,91.493,91.493,91.1134,91.1134,13944.0
2022-07-01 10:00:00,93.76,93.84,93.48,93.54,8660.0,91.2497,91.3275,90.9772,91.0356,8660.0
2022-07-01 10:10:00,93.53,93.53,92.89,92.92,11984.0,91.0258,91.0258,90.403,90.4322,11984.0
2022-07-01 10:20:00,93.08,93.11,92.95,93.05,4812.0,90.5879,90.6171,90.4614,90.5587,4812.0
2022-07-01 10:30:00,92.98,92.98,92.89,92.96,6400.0,90.4906,90.4906,90.403,90.4711,6400.0
2022-07-01 10:40:00,92.98,93.08,92.93,93.08,19340.0,90.4906,90.5879,90.4419,90.5879,19340.0
2022-07-01 10:50:00,92.99,93.3,92.9,93.22,9200.0,90.5003,90.802,90.4127,90.7241,9200.0
2022-07-01 11:00:00,93.09,93.25,93.0,93.25,3920.0,90.5976,90.7533,90.51,90.7533,3920.0
2022-07-01 11:10:00,93.17,93.43,93.17,93.39,6004.0,90.6755,90.9285,90.6755,90.8896,6004.0
2022-07-01 11:20:00,93.38,93.42,93.29,93.36,4600.0,90.8798,90.9188,90.7923,90.8604,4600.0
2022-07-01 11:30:00,93.48,93.58,93.39,93.47,11656.0,90.9772,91.0745,90.8896,90.9674,11656.0
2022-07-01 11:40:00,93.51,93.55,93.4,93.54,5684.0,91.0064,91.0453,90.8993,91.0356,5684.0
2022-07-01 11:50:00,93.48,93.48,93.24,93.25,6800.0,90.9772,90.9772,90.7436,90.7533,6800.0
2022-07-01 12:00:00,93.1,93.17,93.1,93.17,8996.0,90.6073,90.6755,90.6073,90.6755,8996.0
2022-07-01 12:10:00,93.32,93.32,93.32,93.32,400.0,90.8215,90.8215,90.8215,90.8215,400.0
2022-07-01 12:20:00,93.45,93.67,93.43,93.67,4400.0,90.948,91.1621,90.9285,91.1621,4400.0
2022-07-01 12:30:00,93.71,93.74,93.47,93.48,6696.0,91.201,91.2302,90.9674,90.9772,6696.0
2022-07-01 12:40:00,93.52,93.57,93.34,93.36,21132.0,91.0161,91.0648,90.8409,90.8604,21132.0
2022-07-01 12:50:00,93.51,93.57,93.36,93.36,8832.0,91.0064,91.0648,90.8604,90.8604,8832.0
2022-07-01 13:00:00,93.38,93.38,93.28,93.32,2000.0,90.8798,90.8798,90.7825,90.8215,2000.0
2022-07-01 13:10:00,93.34,93.41,93.27,93.41,9300.0,90.8409,90.909,90.7728,90.909,9300.0
2022-07-01 13:20:00,93.35,93.47,93.35,93.44,10000.0,90.8507,90.9674,90.8507,90.9382,10000.0
2022-07-01 13:30:00,93.38,93.55,93.37,93.51,34036.0,90.8798,91.0453,90.8701,91.0064,34036.0
2022-07-01 13:40:00,93.47,93.6,93.35,93.6,25764.0,90.9674,91.094,90.8507,91.094,25764.0
2022-07-01 13:50:00,93.64,93.8,93.64,93.77,8932.0,91.1329,91.2886,91.1329,91.2594,8932.0
2022-07-01 14:00:00,93.81,93.83,93.74,93.74,5200.0,91.2983,91.3178,91.2302,91.2302,5200.0
2022-07-01 14:10:00,93.7,93.72,93.49,93.72,23444.0,91.1913,91.2107,90.9869,91.2107,23444.0
2022-07-01 14:20:00,93.7,93.88,93.61,93.61,19204.0,91.1913,91.3665,91.1037,91.1037,19204.0
2022-07-01 14:30:00,93.65,93.76,93.62,93.76,8072.0,91.1426,91.2497,91.1134,91.2497,8072.0
2022-07-01 14:40:00,93.83,94.0,93.8,94.0,5812.0,91.3178,91.4832,91.2886,91.4832,5812.0
2022-07-01 14:50:00,93.99,94.08,93.94,94.08,5256.0,91.4735,91.5611,91.4249,91.5611,5256.0
2022-07-01 15:00:00,94.17,94.18,93.88,94.03,20716.0,91.6487,91.6584,91.3665,91.5124,20716.0
2022-07-01 15:10:00,94.08,94.17,94.05,94.12,17860.0,91.5611,91.6487,91.5319,91.6,17860.0
2022-07-01 15:20:00,94.06,94.18,94.01,94.17,15608.0,91.5416,91.6584,91.493,91.6487,15608.0
2022-07-01 15:30:00,94.17,94.43,94.16,94.39,24316.0,91.6487,91.9017,91.639,91.8628,24316.0
2022-07-01 15:40:00,94.47,94.6,94.44,94.57,25804.0,91.9407,92.0672,91.9115,92.038,25804.0
2022-07-01 15:50:00,94.57,94.59,93.83,94.06,205360.0,92.038,92.0575,91.3178,91.5416,205360.0
2022-07-05 09:30:00,93.39,93.39,92.75,93.05,28632.0,90.8896,90.8896,90.2667,90.5587,28632.0
2022-07-05 09:40:00,92.29,92.43,92.1,92.3,52312.0,89.819,89.9553,89.6341,89.8288,52312.0
2022-07-05 09:50:00,92.17,92.25,91.91,91.98,26416.0,89.7022,89.7801,89.4492,89.5173,26416.0
2022-07-05 10:00:00,92.01,92.01,91.64,91.74,14332.0,89.5465,89.5465,89.1864,89.2838,14332.0
2022-07-05 10:10:00,91.89,92.02,91.49,91.56,23552.0,89.4297,89.5563,89.0405,89.1086,23552.0
2022-07-05 10:20:00,91.58,91.66,91.47,91.49,19428.0,89.128,89.2059,89.021,89.0405,19428.0
2022-07-05 10:30:00,91.54,91.69,91.3,91.67,106368.0,89.0891,89.2351,88.8555,89.2156,106368.0
2022-07-05 10:40:00,91.57,91.72,91.42,91.55,28316.0,89.1183,89.2643,88.9723,89.0988,28316.0
2022-07-05 10:50:00,91.53,91.53,91.25,91.29,13104.0,89.0794,89.0794,88.8069,88.8458,13104.0
2022-07-05 11:00:00,91.17,91.36,90.92,91.06,25412.0,88.729,88.9139,88.4857,88.622,25412.0
2022-07-05 11:10:00,91.03,91.38,90.9,91.24,13512.0,88.5928,88.9334,88.4662,88.7971,13512.0
2022-07-05 11:20:00,91.35,91.35,91.14,91.26,40252.0,88.9042,88.9042,88.6998,88.8166,40252.0
2022-07-05 11:30:00,91.38,91.38,91.21,91.27,8960.0,88.9334,88.9334,88.7679,88.8263,8960.0
2022-07-05 11:40:00,91.35,91.81,91.33,91.79,7764.0,88.9042,89.3519,88.8847,89.3324,7764.0
2022-07-05 11:50:00,91.74,92.14,91.73,91.98,56156.0,89.2838,89.673,89.274,89.5173,56156.0
2022-07-05 12:00:00,91.99,91.99,91.72,91.86,14200.0,89.5271,89.5271,89.2643,89.4005,14200.0
2022-07-05 12:10:00,91.88,92.02,91.75,91.84,13972.0,89.42,89.5563,89.2935,89.3811,13972.0
2022-07-05 12:20:00,91.92,92.25,91.91,92.25,2000.0,89.4589,89.7801,89.4492,89.7801,2000.0
2022-07-05 12:30:00,92.27,92.35,92.1,92.22,10424.0,89.7996,89.8774,89.6341,89.7509,10424.0
2022-07-05 12:40:00,92.26,92.29,92.1,92.16,9768.0,89.7898,89.819,89.6341,89.6925,9768.0
2022-07-05 12:50:00,92.16,92.27,92.1,92.24,6420.0,89.6925,89.7996,89.6341,89.7704,6420.0
2022-07-05 13:00:00,92.25,92.31,92.08,92.09,16960.0,89.7801,89.8385,89.6147,89.6244,16960.0
2022-07-05 13:10:00,92.29,92.34,92.15,92.24,12276.0,89.819,89.8677,89.6828,89.7704,12276.0
2022-07-05 13:20:00,92.28,92.36,92.19,92.19,15356.0,89.8093,89.8872,89.7217,89.7217,15356.0
2022-07-05 13:30:00,92.17,92.56,92.16,92.56,6052.0,89.7022,90.0818,89.6925,90.0818,6052.0
2022-07-05 13:40:00,92.65,92.65,92.41,92.41,5912.0,90.1694,90.1694,89.9358,89.9358,5912.0
2022-07-05 13:50:00,92.52,92.58,92.5,92.55,7080.0,90.0429,90.1013,90.0234,90.0721,7080.0
2022-07-05 14:00:00,92.61,92.79,92.53,92.7,9744.0,90.1305,90.3056,90.0526,90.2181,9744.0
2022-07-05 14:10:00,92.79,92.79,92.7,92.75,3200.0,90.3056,90.3056,90.2181,90.2667,3200.0
2022-07-05 14:20:00,92.91,93.15,92.84,93.05,40072.0,90.4224,90.656,90.3543,90.5587,40072.0
2022-07-05 14:30:00,93.1,93.55,93.08,93.55,13492.0,90.6073,91.0453,90.5879,91.0453,13492.0
2022-07-05 14:40:00,93.51,93.63,93.42,93.45,10284.0,91.0064,91.1232,90.9188,90.948,10284.0
2022-07-05 14:50:00,93.43,93.48,93.35,93.35,10000.0,90.9285,90.9772,90.8507,90.8507,10000.0
2022-07-05 15:00:00,93.4,93.6,93.32,93.57,11056.0,90.8993,91.094,90.8215,91.0648,11056.0
2022-07-05 15:10:00,93.57,93.74,93.45,93.51,14844.0,91.0648,91.2302,90.948,91.0064,14844.0
2022-07-05 15:20:00,93.58,93.89,93.53,93.84,22300.0,91.0745,91.3762,91.0258,91.3275,22300.0
2022-07-05 15:30:00,93.86,93.98,93.81,93.9,12400.0,91.347,91.4638,91.2983,91.3859,12400.0
2022-07-05 15:40:00,93.91,93.97,93.85,93.94,26868.0,91.3957,91.4541,91.3373,91.4249,26868.0
2022-07-05 15:50:00,93.92,93.92,93.71,93.84,70076.0,91.4054,91.4054,91.201,91.3275,70076.0
2022-07-06 09:30:00,94.71,94.85,94.44,94.44,23240.0,92.1742,92.3105,91.9115,91.9115,23240.0
2022-07-06 09:40:00,94.5,94.64,94.36,94.51,4520.0,91.9699,92.1061,91.8336,91.9796,4520.0
2022-07-06 09:50:00,94.56,94.69,94.37,94.63,6800.0,92.0283,92.1548,91.8433,92.0964,6800.0
2022-07-06 10:00:00,94.42,94.64,94.42,94.64,1600.0,91.892,92.1061,91.892,92.1061,1600.0
2022-07-06 10:10:00,94.63,94.72,94.47,94.57,4000.0,92.0964,92.184,91.9407,92.038,4000.0
2022-07-06 10:20:00,94.49,94.54,94.32,94.36,14968.0,91.9601,92.0088,91.7947,91.8336,14968.0
2022-07-06 10:30:00,94.34,94.36,94.1,94.11,12476.0,91.8141,91.8336,91.5806,91.5903,12476.0
2022-07-06 10:40:00,94.07,94.1,93.89,93.91,29212.0,91.5514,91.5806,91.3762,91.3957,29212.0
2022-07-06 10:50:00,93.86,94.19,93.78,94.19,10444.0,91.347,91.6682,91.2691,91.6682,10444.0
2022-07-06 11:00:00,94.19,94.23,93.94,94.23,17428.0,91.6682,91.7071,91.4249,91.7071,17428.0
2022-07-06 11:10:00,94.17,94.41,94.11,94.38,13968.0,91.6487,91.8823,91.5903,91.8531,13968.0
2022-07-06 11:20:00,94.29,94.34,94.1,94.1,8480.0,91.7655,91.8141,91.5806,91.5806,8480.0
2022-07-06 11:30:00,94.09,94.22,94.01,94.22,2524.0,91.5708,91.6974,91.493,91.6974,2524.0
2022-07-06 11:40:00,94.12,94.12,94.0,94.06,25364.0,91.6,91.6,91.4832,91.5416,25364.0
2022-07-06 11:50:00,94.09,94.17,94.02,94.17,4400.0,91.5708,91.6487,91.5027,91.6487,4400.0
2022-07-06 12:00:00,94.09,94.12,93.94,93.94,4928.0,91.5708,91.6,91.4249,91.4249,4928.0
2022-07-06 12:10:00,93.97,94.05,93.91,93.94,6000.0,91.4541,91.5319,91.3957,91.4249,6000.0
2022-07-06 12:20:00,93.96,94.04,93.96,94.04,1600.0,91.4443,91.5222,91.4443,91.5222,1600.0
2022-07-06 12:30:00,93.97,94.07,93.94,93.99,4432.0,91.4541,91.5514,91.4249,91.4735,4432.0
2022-07-06 12:40:00,94.03,94.08,94.03,94.08,4888.0,91.5124,91.5611,91.5124,91.5611,4888.0
2022-07-06 12:50:00,94.03,94.06,93.97,94.05,9400.0,91.5124,91.5416,91.4541,91.5319,9400.0
2022-07-06 13:00:00,94.16,94.39,94.16,94.38,14292.0,91.639,91.8628,91.639,91.8531,14292.0
2022-07-06 13:10:00,94.35,94.35,94.2,94.22,8880.0,91.8239,91.8239,91.6779,91.6974,8880.0
2022-07-06 13:20:00,94.16,94.24,94.13,94.23,9112.0,91.639,91.7168,91.6098,91.7071,9112.0
2022-07-06 13:30:00,94.17,94.27,94.17,94.26,14952.0,91.6487,91.746,91.6487,91.7363,14952.0
2022-07-06 13:40:00,94.3,94.43,94.3,94.43,6700.0,91.7752,91.9017,91.7752,91.9017,6700.0
2022-07-06 13:50:00,94.43,94.43,94.36,94.39,6000.0,91.9017,91.9017,91.8336,91.8628,6000.0
2022-07-06 14:00:00,94.34,94.56,94.14,94.51,11360.0,91.8141,92.0283,91.6195,91.9796,11360.0
2022-07-06 14:10:00,94.46,94.46,94.14,94.2,14400.0,91.9309,91.9309,91.6195,91.6779,14400.0
2022-07-06 14:20:00,94.29,94.65,94.13,94.6,8988.0,91.7655,92.1158,91.6098,92.0672,8988.0
2022-07-06 14:30:00,94.64,95.08,94.64,94.96,12664.0,92.1061,92.5343,92.1061,92.4175,12664.0
2022-07-06 14:40:00,95.12,95.22,95.03,95.11,9596.0,92.5733,92.6706,92.4857,92.5635,9596.0
2022-07-06 14:50:00,95.03,95.14,95.01,95.07,16884.0,92.4857,92.5927,92.4662,92.5246,16884.0
2022-07-06 15:00:00,95.1,95.18,94.97,95.13,8544.0,92.5538,92.6317,92.4273,92.583,8544.0
2022-07-06 15:10:00,95.13,95.41,95.12,95.35,12184.0,92.583,92.8555,92.5733,92.7971,12184.0
2022-07-06 15:20:00,95.36,95.45,95.34,95.45,14044.0,92.8068,92.8944,92.7874,92.8944,14044.0
2022-07-06 15:30:00,95.45,95.64,95.41,95.49,17816.0,92.8944,93.0793,92.8555,92.9334,17816.0
2022-07-06 15:40:00,95.45,95.48,95.27,95.31,29472.0,92.8944,92.9236,92.7192,92.7582,29472.0
2022-07-06 15:50:00,95.33,95.39,94.86,95.03,66072.0,92.7776,92.836,92.3202,92.4857,66072.0
2022-07-07 09:30:00,94.54,94.91,94.44,94.83,35064.0,92.0088,92.3689,91.9115,92.291,35064.0
2022-07-07 09:40:00,94.86,95.08,94.73,94.93,12936.0,92.3202,92.5343,92.1937,92.3883,12936.0
2022-07-07 09:50:00,94.76,94.81,94.57,94.81,3612.0,92.2229,92.2716,92.038,92.2716,3612.0
2022-07-07 10:00:00,95.04,95.04,94.66,94.73,8848.0,92.4954,92.4954,92.1256,92.1937,8848.0
2022-07-07 10:10:00,94.76,94.78,94.68,94.68,6884.0,92.2229,92.2424,92.145,92.145,6884.0
2022-07-07 10:20:00,94.72,94.88,94.72,94.82,11188.0,92.184,92.3397,92.184,92.2813,11188.0
2022-07-07 10:30:00,94.91,95.06,94.9,95.02,14064.0,92.3689,92.5149,92.3592,92.4759,14064.0
2022-07-07 10:40:00,94.96,94.96,94.69,94.81,25168.0,92.4175,92.4175,92.1548,92.2716,25168.0
2022-07-07 10:50:00,94.89,95.03,94.86,95.03,6472.0,92.3494,92.4857,92.3202,92.4857,6472.0
2022-07-07 11:00:00,94.95,95.04,94.95,94.99,14632.0,92.4078,92.4954,92.4078,92.4467,14632.0
2022-07-07 11:10:00,95.01,95.18,94.96,95.17,13600.0,92.4662,92.6317,92.4175,92.6219,13600.0
2022-07-07 11:20:00,95.23,95.23,94.78,94.78,6800.0,92.6803,92.6803,92.2424,92.2424,6800.0
2022-07-07 11:30:00,94.79,94.86,94.78,94.8,7660.0,92.2521,92.3202,92.2424,92.2618,7660.0
2022-07-07 11:40:00,94.72,94.92,94.72,94.87,8500.0,92.184,92.3786,92.184,92.33,8500.0
2022-07-07 11:50:00,94.86,95.21,94.84,95.14,8808.0,92.3202,92.6609,92.3008,92.5927,8808.0
2022-07-07 12:00:00,95.15,95.22,94.89,94.98,9784.0,92.6025,92.6706,92.3494,92.437,9784.0
2022-07-07 12:10:00,94.97,94.98,94.91,94.98,2404.0,92.4273,92.437,92.3689,92.437,2404.0
2022-07-07 12:20:00,95.03,95.05,94.98,95.05,3200.0,92.4857,92.5051,92.437,92.5051,3200.0
2022-07-07 12:30:00,95.04,95.1,94.98,95.07,5200.0,92.4954,92.5538,92.437,92.5246,5200.0
2022-07-07 12:40:00,95.06,95.07,95.01,95.01,6832.0,92.5149,92.5246,92.4662,92.4662,6832.0
2022-07-07 12:50:00,94.98,94.98,94.92,94.92,800.0,92.437,92.437,92.3786,92.3786,800.0
2022-07-07 13:00:00,94.88,94.88,94.76,94.77,4400.0,92.3397,92.3397,92.2229,92.2326,4400.0
2022-07-07 13:10:00,94.78,94.8,94.66,94.74,6000.0,92.2424,92.2618,92.1256,92.2034,6000.0
2022-07-07 13:20:00,94.81,94.81,94.77,94.77,4200.0,92.2716,92.2716,92.2326,92.2326,4200.0
2022-07-07 13:30:00,94.77,94.88,94.76,94.88,4008.0,92.2326,92.3397,92.2229,92.3397,4008.0
2022-07-07 13:40:00,94.94,94.95,94.94,94.94,1332.0,92.3981,92.4078,92.3981,92.3981,1332.0
2022-07-07 13:50:00,95.0,95.08,95.0,95.04,6632.0,92.4565,92.5343,92.4565,92.4954,6632.0
2022-07-07 14:00:00,95.03,95.08,95.01,95.06,10564.0,92.4857,92.5343,92.4662,92.5149,10564.0
2022-07-07 14:10:00,95.06,95.13,95.06,95.07,4836.0,92.5149,92.583,92.5149,92.5246,4836.0
2022-07-07 14:20:00,95.04,95.12,95.04,95.07,10000.0,92.4954,92.5733,92.4954,92.5246,10000.0
2022-07-07 14:30:00,95.1,95.11,95.0,95.11,4800.0,92.5538,92.5635,92.4565,92.5635,4800.0
2022-07-07 14:40:00,95.11,95.2,95.03,95.2,5292.0,92.5635,92.6511,92.4857,92.6511,5292.0
2022-07-07 14:50:00,95.17,95.21,95.11,95.15,9676.0,92.6219,92.6609,92.5635,92.6025,9676.0
2022-07-07 15:00:00,95.14,95.22,95.12,95.21,6804.0,92.5927,92.6706,92.5733,92.6609,6804.0
2022-07-07 15:10:00,95.25,95.56,95.24,95.54,23852.0,92.6998,93.0015,92.69,92.982,23852.0
2022-07-07 15:20:00,95.51,95.6,95.49,95.49,20648.0,92.9528,93.0404,92.9334,92.9334,20648.0
2022-07-07 15:30:00,95.47,95.57,95.24,95.31,23812.0,92.9139,93.0112,92.69,92.7582,23812.0
2022-07-07 15:40:00,95.31,95.44,95.29,95.37,22856.0,92.7582,92.8847,92.7387,92.8166,22856.0
2022-07-07 15:50:00,95.42,95.53,95.17,95.2,81500.0,92.8652,92.9723,92.6219,92.6511,81500.0
2022-07-08 09:30:00,95.08,95.33,94.84,95.33,26424.0,92.5343,92.7776,92.3008,92.7776,26424.0
2022-07-08 09:40:00,95.19,95.36,94.94,94.94,8788.0,92.6414,92.8068,92.3981,92.3981,8788.0
2022-07-08 09:50:00,94.96,94.96,94.78,94.86,6488.0,92.4175,92.4175,92.2424,92.3202,6488.0
2022-07-08 10:00:00,94.78,94.89,94.77,94.86,4748.0,92.2424,92.3494,92.2326,92.3202,4748.0
2022-07-08 10:10:00,94.97,94.97,94.62,94.68,25432.0,92.4273,92.4273,92.0866,92.145,25432.0
2022-07-08 10:20:00,94.52,95.14,94.51,95.04,9200.0,91.9893,92.5927,91.9796,92.4954,9200.0
2022-07-08 10:30:00,95.18,95.23,95.06,95.19,12996.0,92.6317,92.6803,92.5149,92.6414,12996.0
2022-07-08 10:40:00,95.17,95.27,95.13,95.27,7888.0,92.6219,92.7192,92.583,92.7192,7888.0
2022-07-08 10:50:00,95.25,95.27,95.0,95.24,21256.0,92.6998,92.7192,92.4565,92.69,21256.0
2022-07-08 11:00:00,95.23,95.23,95.11,95.19,18184.0,92.6803,92.6803,92.5635,92.6414,18184.0
2022-07-08 11:10:00,95.18,95.28,95.08,95.08,12696.0,92.6317,92.729,92.5343,92.5343,12696.0
2022-07-08 11:20:00,95.16,95.23,95.07,95.08,12428.0,92.6122,92.6803,92.5246,92.5343,12428.0
2022-07-08 11:30:00,95.05,95.17,95.03,95.03,5200.0,92.5051,92.6219,92.4857,92.4857,5200.0
2022-07-08 11:40:00,95.0,95.01,94.86,94.87,6800.0,92.4565,92.4662,92.3202,92.33,6800.0
2022-07-08 11:50:00,94.93,94.93,94.79,94.85,5200.0,92.3883,92.3883,92.2521,92.3105,5200.0
2022-07-08 12:00:00,94.85,95.0,94.85,94.9,17300.0,92.3105,92.4565,92.3105,92.3592,17300.0
2022-07-08 12:10:00,94.9,95.0,94.81,94.96,7888.0,92.3592,92.4565,92.2716,92.4175,7888.0
2022-07-08 12:20:00,94.94,94.95,94.75,94.78,18476.0,92.3981,92.4078,92.2132,92.2424,18476.0
2022-07-08 12:30:00,94.8,94.85,94.72,94.75,29004.0,92.2618,92.3105,92.184,92.2132,29004.0
2022-07-08 12:40:00,94.67,94.69,94.48,94.54,15408.0,92.1353,92.1548,91.9504,92.0088,15408.0
2022-07-08 12:50:00,94.42,94.44,94.35,94.35,8236.0,91.892,91.9115,91.8239,91.8239,8236.0
2022-07-08 13:00:00,94.3,94.53,94.3,94.53,4800.0,91.7752,91.9991,91.7752,91.9991,4800.0
2022-07-08 13:10:00,94.62,94.73,94.57,94.58,12000.0,92.0866,92.1937,92.038,92.0477,12000.0
2022-07-08 13:20:00,94.63,94.69,94.62,94.69,7200.0,92.0964,92.1548,92.0866,92.1548,7200.0
2022-07-08 13:30:00,94.68,94.73,94.59,94.71,17280.0,92.145,92.1937,92.0575,92.1742,17280.0
2022-07-08 13:40:00,94.67,94.8,94.67,94.76,8212.0,92.1353,92.2618,92.1353,92.2229,8212.0
2022-07-08 13:50:00,94.78,94.89,94.78,94.85,10360.0,92.2424,92.3494,92.2424,92.3105,10360.0
2022-07-08 14:00:00,94.85,94.97,94.79,94.93,14848.0,92.3105,92.4273,92.2521,92.3883,14848.0
2022-07-08 14:10:00,94.96,94.98,94.86,94.86,47600.0,92.4175,92.437,92.3202,92.3202,47600.0
2022-07-08 14:20:00,94.86,95.11,94.86,95.11,9200.0,92.3202,92.5635,92.3202,92.5635,9200.0
2022-07-08 14:30:00,95.07,95.36,95.04,95.36,6920.0,92.5246,92.8068,92.4954,92.8068,6920.0
2022-07-08 14:40:00,95.31,95.44,95.3,95.34,18036.0,92.7582,92.8847,92.7484,92.7874,18036.0
2022-07-08 14:50:00,95.38,95.46,95.33,95.45,10400.0,92.8263,92.9042,92.7776,92.8944,10400.0
2022-07-08 15:00:00,95.46,95.57,95.41,95.42,15200.0,92.9042,93.0112,92.8555,92.8652,15200.0
2022-07-08 15:10:00,95.39,95.5,95.39,95.49,8000.0,92.836,92.9431,92.836,92.9334,8000.0
2022-07-08 15:20:00,95.47,95.51,95.31,95.31,7600.0,92.9139,92.9528,92.7582,92.7582,7600.0
2022-07-08 15:30:00,95.36,95.42,95.27,95.36,25284.0,92.8068,92.8652,92.7192,92.8068,25284.0
2022-07-08 15:40:00,95.32,95.47,95.27,95.33,20600.0,92.7679,92.9139,92.7192,92.7776,20600.0
2022-07-08 15:50:00,95.32,95.53,95.19,95.24,103524.0,92.7679,92.9723,92.6414,92.69,103524.0
2022-07-11 09:30:00,95.09,95.34,95.03,95.04,35532.0,92.5441,92.7874,92.4857,92.4954,35532.0
2022-07-11 09:40:00,95.0,95.37,95.0,95.3,14400.0,92.4565,92.8166,92.4565,92.7484,14400.0
2022-07-11 09:50:00,95.47,95.57,95.36,95.57,7640.0,92.9139,93.0112,92.8068,93.0112,7640.0
2022-07-11 10:00:00,95.46,95.49,95.29,95.38,8416.0,92.9042,92.9334,92.7387,92.8263,8416.0
2022-07-11 10:10:00,95.33,95.52,95.2,95.21,15484.0,92.7776,92.9626,92.6511,92.6609,15484.0
2022-07-11 10:20:00,95.14,95.38,94.97,95.29,8000.0,92.5927,92.8263,92.4273,92.7387,8000.0
2022-07-11 10:30:00,95.27,95.53,95.2,95.53,13176.0,92.7192,92.9723,92.6511,92.9723,13176.0
2022-07-11 10:40:00,95.56,95.66,95.56,95.61,11672.0,93.0015,93.0988,93.0015,93.0501,11672.0
2022-07-11 10:50:00,95.6,95.7,95.54,95.62,8772.0,93.0404,93.1377,92.982,93.0599,8772.0
2022-07-11 11:00:00,95.67,95.86,95.66,95.86,21012.0,93.1085,93.2934,93.0988,93.2934,21012.0
2022-07-11 11:10:00,95.94,95.96,95.85,95.88,17304.0,93.3713,93.3908,93.2837,93.3129,17304.0
2022-07-11 11:20:00,95.89,95.97,95.74,95.83,17200.0,93.3226,93.4005,93.1767,93.2643,17200.0
2022-07-11 11:30:00,95.83,95.83,95.55,95.59,15128.0,93.2643,93.2643,92.9917,93.0307,15128.0
2022-07-11 11:40:00,95.49,95.49,95.36,95.42,5300.0,92.9334,92.9334,92.8068,92.8652,5300.0
2022-07-11 11:50:00,95.34,95.46,95.32,95.41,8000.0,92.7874,92.9042,92.7679,92.8555,8000.0
2022-07-11 12:00:00,95.4,95.4,95.29,95.33,2800.0,92.8458,92.8458,92.7387,92.7776,2800.0
2022-07-11 12:10:00,95.39,95.42,95.12,95.14,4400.0,92.836,92.8652,92.5733,92.5927,4400.0
2022-07-11 12:20:00,95.1,95.18,95.0,95.18,7140.0,92.5538,92.6317,92.4565,92.6317,7140.0
2022-07-11 12:30:00,95.18,95.36,95.11,95.36,11868.0,92.6317,92.8068,92.5635,92.8068,11868.0
2022-07-11 12:40:00,95.34,95.36,95.19,95.19,6484.0,92.7874,92.8068,92.6414,92.6414,6484.0
2022-07-11 12:50:00,95.21,95.29,95.14,95.29,6000.0,92.6609,92.7387,92.5927,92.7387,6000.0
2022-07-11 13:00:00,95.33,95.57,95.32,95.54,7200.0,92.7776,93.0112,92.7679,92.982,7200.0
2022-07-11 13:10:00,95.55,95.57,95.46,95.46,4768.0,92.9917,93.0112,92.9042,92.9042,4768.0
2022-07-11 13:20:00,95.53,95.64,95.53,95.59,7028.0,92.9723,93.0793,92.9723,93.0307,7028.0
2022-07-11 13:30:00,95.61,95.72,95.61,95.7,9788.0,93.0501,93.1572,93.0501,93.1377,9788.0
2022-07-11 13:40:00,95.81,95.82,95.72,95.72,6432.0,93.2448,93.2545,93.1572,93.1572,6432.0
2022-07-11 13:50:00,95.68,95.76,95.5,95.5,8768.0,93.1183,93.1961,92.9431,92.9431,8768.0
2022-07-11 14:00:00,95.55,95.55,95.34,95.36,12768.0,92.9917,92.9917,92.7874,92.8068,12768.0
2022-07-11 14:10:00,95.31,95.31,95.17,95.25,9912.0,92.7582,92.7582,92.6219,92.6998,9912.0
2022-07-11 14:20:00,95.25,95.25,95.15,95.21,7332.0,92.6998,92.6998,92.6025,92.6609,7332.0
2022-07-11 14:30:00,95.23,95.32,95.22,95.29,8800.0,92.6803,92.7679,92.6706,92.7387,8800.0
2022-07-11 14:40:00,95.31,95.4,95.31,95.36,12396.0,92.7582,92.8458,92.7582,92.8068,12396.0
2022-07-11 14:50:00,95.39,95.39,95.24,95.25,10180.0,92.836,92.836,92.69,92.6998,10180.0
2022-07-11 15:00:00,95.14,95.14,95.01,95.08,14064.0,92.5927,92.5927,92.4662,92.5343,14064.0
2022-07-11 15:10:00,95.08,95.12,95.02,95.02,9308.0,92.5343,92.5733,92.4759,92.4759,9308.0
2022-07-11 15:20:00,94.97,95.07,94.96,95.07,11200.0,92.4273,92.5246,92.4175,92.5246,11200.0
2022-07-11 15:30:00,95.1,95.17,95.03,95.17,15420.0,92.5538,92.6219,92.4857,92.6219,15420.0
2022-07-11 15:40:00,95.17,95.19,95.02,95.14,21336.0,92.6219,92.6414,92.4759,92.5927,21336.0
2022-07-11 15:50:00,95.03,95.22,95.01,95.21,81932.0,92.4857,92.6706,92.4662,92.6609,81932.0
2022-07-12 09:30:00,95.02,95.55,94.99,95.55,28368.0,92.4759,92.9917,92.4467,92.9917,28368.0
2022-07-12 09:40:00,95.69,95.93,95.57,95.82,65068.0,93.128,93.3616,93.0112,93.2545,65068.0
2022-07-12 09:50:00,95.8,96.2,95.78,96.06,17700.0,93.2351,93.6243,93.2156,93.4881,17700.0
2022-07-12 10:00:00,96.07,96.07,95.61,95.78,15172.0,93.4978,93.4978,93.0501,93.2156,15172.0
2022-07-12 10:10:00,95.78,96.0,95.61,95.61,8800.0,93.2156,93.4297,93.0501,93.0501,8800.0
2022-07-12 10:20:00,95.79,95.89,95.71,95.86,9224.0,93.2253,93.3226,93.1475,93.2934,9224.0
2022-07-12 10:30:00,95.75,96.19,95.75,96.19,8500.0,93.1864,93.6146,93.1864,93.6146,8500.0
2022-07-12 10:40:00,96.14,96.2,96.07,96.16,12016.0,93.566,93.6243,93.4978,93.5854,12016.0
2022-07-12 10:50:00,96.14,96.44,96.14,96.41,17052.0,93.566,93.8579,93.566,93.8287,17052.0
2022-07-12 11:00:00,96.39,96.39,96.09,96.15,12800.0,93.8093,93.8093,93.5173,93.5757,12800.0
2022-07-12 11:10:00,96.29,96.3,96.06,96.06,25124.0,93.7119,93.7217,93.4881,93.4881,25124.0
2022-07-12 11:20:00,95.88,96.07,95.88,95.99,10988.0,93.3129,93.4978,93.3129,93.42,10988.0
2022-07-12 11:30:00,95.94,95.97,95.64,95.66,10928.0,93.3713,93.4005,93.0793,93.0988,10928.0
2022-07-12 11:40:00,95.77,95.83,95.73,95.83,8000.0,93.2059,93.2643,93.1669,93.2643,8000.0
2022-07-12 11:50:00,95.84,95.84,95.75,95.79,14292.0,93.274,93.274,93.1864,93.2253,14292.0
2022-07-12 12:00:00,95.83,95.89,95.68,95.7,8400.0,93.2643,93.3226,93.1183,93.1377,8400.0
2022-07-12 12:10:00,95.61,95.79,95.6,95.78,7840.0,93.0501,93.2253,93.0404,93.2156,7840.0
2022-07-12 12:20:00,95.76,95.81,95.67,95.68,8012.0,93.1961,93.2448,93.1085,93.1183,8012.0
2022-07-12 12:30:00,95.71,95.71,95.54,95.6,8100.0,93.1475,93.1475,92.982,93.0404,8100.0
2022-07-12 12:40:00,95.55,95.61,95.51,95.52,7156.0,92.9917,93.0501,92.9528,92.9626,7156.0
2022-07-12 12:50:00,95.44,95.65,95.44,95.64,6944.0,92.8847,93.0891,92.8847,93.0793,6944.0
2022-07-12 13:00:00,95.72,95.72,95.39,95.39,5884.0,93.1572,93.1572,92.836,92.836,5884.0
2022-07-12 13:10:00,95.38,95.44,95.35,95.39,13020.0,92.8263,92.8847,92.7971,92.836,13020.0
2022-07-12 13:20:00,95.4,95.4,95.33,95.39,12800.0,92.8458,92.8458,92.7776,92.836,12800.0
2022-07-12 13:30:00,95.45,95.5,95.41,95.48,12844.0,92.8944,92.9431,92.8555,92.9236,12844.0
2022-07-12 13:40:00,95.49,95.5,95.35,95.35,13452.0,92.9334,92.9431,92.7971,92.7971,13452.0
2022-07-12 13:50:00,95.37,95.53,95.37,95.46,3600.0,92.8166,92.9723,92.8166,92.9042,3600.0
2022-07-12 14:00:00,95.44,95.44,95.16,95.25,11720.0,92.8847,92.8847,92.6122,92.6998,11720.0
2022-07-12 14:10:00,95.23,95.29,95.19,95.21,10476.0,92.6803,92.7387,92.6414,92.6609,10476.0
2022-07-12 14:20:00,95.18,95.18,95.1,95.18,12812.0,92.6317,92.6317,92.5538,92.6317,12812.0
2022-07-12 14:30:00,95.18,95.2,95.0,95.13,9408.0,92.6317,92.6511,92.4565,92.583,9408.0
2022-07-12 14:40:00,95.12,95.17,95.03,95.12,13616.0,92.5733,92.6219,92.4857,92.5733,13616.0
2022-07-12 14:50:00,95.11,95.24,95.08,95.23,41344.0,92.5635,92.69,92.5343,92.6803,41344.0
2022-07-12 15:00:00,95.21,95.21,94.75,94.75,28008.0,92.6609,92.6609,92.2132,92.2132,28008.0
2022-07-12 15:10:00,94.7,94.8,94.63,94.68,17024.0,92.1645,92.2618,92.0964,92.145,17024.0
2022-07-12 15:20:00,94.7,94.7,94.39,94.41,15508.0,92.1645,92.1645,91.8628,91.8823,15508.0
2022-07-12 15:30:00,94.48,94.48,93.89,93.96,35924.0,91.9504,91.9504,91.3762,91.4443,35924.0
2022-07-12 15:40:00,93.94,94.31,93.94,94.19,41964.0,91.4249,91.7849,91.4249,91.6682,41964.0
2022-07-12 15:50:00,94.18,94.47,94.16,94.39,113856.0,91.6584,91.9407,91.639,91.8628,113856.0
2022-07-13 09:30:00,93.19,93.2,91.41,93.2,30720.0,90.6949,90.7047,88.9626,90.7047,30720.0
2022-07-13 09:40:00,93.11,93.2,92.69,93.2,32836.0,90.6171,90.7047,90.2083,90.7047,32836.0
2022-07-13 09:50:00,92.99,93.4,92.99,93.09,15200.0,90.5003,90.8993,90.5003,90.5976,15200.0
2022-07-13 10:00:00,92.86,93.1,92.51,92.99,27176.0,90.3738,90.6073,90.0331,90.5003,27176.0
2022-07-13 10:10:00,92.89,93.51,92.89,93.38,26956.0,90.403,91.0064,90.403,90.8798,26956.0
2022-07-13 10:20:00,93.42,93.69,93.35,93.67,26516.0,90.9188,91.1815,90.8507,91.1621,26516.0
2022-07-13 10:30:00,93.74,93.98,93.63,93.81,5600.0,91.2302,91.4638,91.1232,91.2983,5600.0
2022-07-13 10:40:00,93.96,94.33,93.86,94.15,14920.0,91.4443,91.8044,91.347,91.6292,14920.0
2022-07-13 10:50:00,94.08,94.36,94.07,94.36,12000.0,91.5611,91.8336,91.5514,91.8336,12000.0
2022-07-13 11:00:00,94.38,94.7,94.38,94.64,14728.0,91.8531,92.1645,91.8531,92.1061,14728.0
2022-07-13 11:10:00,94.73,94.75,94.55,94.58,7600.0,92.1937,92.2132,92.0185,92.0477,7600.0
2022-07-13 11:20:00,94.64,94.64,94.27,94.31,7800.0,92.1061,92.1061,91.746,91.7849,7800.0
2022-07-13 11:30:00,94.34,94.47,94.06,94.06,5780.0,91.8141,91.9407,91.5416,91.5416,5780.0
2022-07-13 11:40:00,94.15,94.19,93.99,94.12,4760.0,91.6292,91.6682,91.4735,91.6,4760.0
2022-07-13 11:50:00,94.26,94.44,94.26,94.35,2800.0,91.7363,91.9115,91.7363,91.8239,2800.0
2022-07-13 12:00:00,94.46,94.6,94.38,94.6,4000.0,91.9309,92.0672,91.8531,92.0672,4000.0
2022-07-13 12:10:00,94.57,94.6,94.51,94.54,5200.0,92.038,92.0672,91.9796,92.0088,5200.0
2022-07-13 12:20:00,94.54,94.63,94.48,94.62,5600.0,92.0088,92.0964,91.9504,92.0866,5600.0
2022-07-13 12:30:00,94.7,94.84,94.66,94.84,5060.0,92.1645,92.3008,92.1256,92.3008,5060.0
2022-07-13 12:40:00,94.84,94.84,94.74,94.77,4848.0,92.3008,92.3008,92.2034,92.2326,4848.0
2022-07-13 12:50:00,94.74,94.94,94.74,94.94,10800.0,92.2034,92.3981,92.2034,92.3981,10800.0
2022-07-13 13:00:00,94.93,95.09,94.89,95.01,9184.0,92.3883,92.5441,92.3494,92.4662,9184.0
2022-07-13 13:10:00,94.98,95.11,94.73,94.73,5524.0,92.437,92.5635,92.1937,92.1937,5524.0
2022-07-13 13:20:00,94.76,94.86,94.76,94.78,4800.0,92.2229,92.3202,92.2229,92.2424,4800.0
2022-07-13 13:30:00,94.81,94.86,94.69,94.7,6800.0,92.2716,92.3202,92.1548,92.1645,6800.0
2022-07-13 13:40:00,94.67,94.9,94.67,94.86,10000.0,92.1353,92.3592,92.1353,92.3202,10000.0
2022-07-13 13:50:00,94.87,94.89,94.67,94.75,14688.0,92.33,92.3494,92.1353,92.2132,14688.0
2022-07-13 14:00:00,94.75,94.75,94.27,94.4,12532.0,92.2132,92.2132,91.746,91.8725,12532.0
2022-07-13 14:10:00,94.41,94.61,94.33,94.61,17388.0,91.8823,92.0769,91.8044,92.0769,17388.0
2022-07-13 14:20:00,94.56,94.82,94.5,94.82,9136.0,92.0283,92.2813,91.9699,92.2813,9136.0
2022-07-13 14:30:00,94.78,94.95,94.78,94.95,4000.0,92.2424,92.4078,92.2424,92.4078,4000.0
2022-07-13 14:40:00,94.95,94.98,94.89,94.9,8000.0,92.4078,92.437,92.3494,92.3592,8000.0
2022-07-13 14:50:00,94.91,95.03,94.85,95.01,13200.0,92.3689,92.4857,92.3105,92.4662,13200.0
2022-07-13 15:00:00,95.04,95.08,94.75,94.75,10688.0,92.4954,92.5343,92.2132,92.2132,10688.0
2022-07-13 15:10:00,94.79,94.95,94.79,94.91,9600.0,92.2521,92.4078,92.2521,92.3689,9600.0
2022-07-13 15:20:00,94.95,94.96,94.84,94.86,17140.0,92.4078,92.4175,92.3008,92.3202,17140.0
2022-07-13 15:30:00,94.87,94.87,94.54,94.75,23464.0,92.33,92.33,92.0088,92.2132,23464.0
2022-07-13 15:40:00,94.74,94.75,94.53,94.53,44624.0,92.2034,92.2132,91.9991,91.9991,44624.0
2022-07-13 15:50:00,94.44,94.62,94.3,94.41,127176.0,91.9115,92.0866,91.7752,91.8823,127176.0
2022-07-14 09:30:00,97.64,97.64,94.5,95.01,89828.0,95.0258,95.0258,91.9699,92.4662,89828.0
2022-07-14 09:40:00,94.8,95.42,94.5,94.53,32024.0,92.2618,92.8652,91.9699,91.9991,32024.0
2022-07-14 09:50:00,94.55,95.25,94.47,94.72,38796.0,92.0185,92.6998,91.9407,92.184,38796.0
2022-07-14 10:00:00,94.56,94.56,93.52,94.13,39912.0,92.0283,92.0283,91.0161,91.6098,39912.0
2022-07-14 10:10:00,94.45,94.61,94.05,94.36,41212.0,91.9212,92.0769,91.5319,91.8336,41212.0
2022-07-14 10:20:00,94.36,94.36,93.73,93.73,51632.0,91.8336,91.8336,91.2205,91.2205,51632.0
2022-07-14 10:30:00,93.72,93.94,93.38,93.64,41792.0,91.2107,91.4249,90.8798,91.1329,41792.0
2022-07-14 10:40:00,93.75,94.18,93.72,94.18,42192.0,91.2399,91.6584,91.2107,91.6584,42192.0
2022-07-14 10:50:00,94.14,94.74,94.05,94.25,45524.0,91.6195,92.2034,91.5319,91.7266,45524.0
2022-07-14 11:00:00,94.15,94.92,94.08,94.92,27328.0,91.6292,92.3786,91.5611,92.3786,27328.0
2022-07-14 11:10:00,94.99,95.0,94.4,94.7,29248.0,92.4467,92.4565,91.8725,92.1645,29248.0
2022-07-14 11:20:00,94.78,95.12,94.58,95.03,16880.0,92.2424,92.5733,92.0477,92.4857,16880.0
2022-07-14 11:30:00,95.11,95.33,94.91,95.33,15600.0,92.5635,92.7776,92.3689,92.7776,15600.0
2022-07-14 11:40:00,95.42,96.0,95.42,95.98,14564.0,92.8652,93.4297,92.8652,93.4102,14564.0
2022-07-14 11:50:00,96.0,96.28,96.0,96.15,10992.0,93.4297,93.7022,93.4297,93.5757,10992.0
2022-07-14 12:00:00,96.21,96.23,95.82,95.99,14688.0,93.6341,93.6535,93.2545,93.42,14688.0
2022-07-14 12:10:00,95.97,96.26,95.97,96.01,7200.0,93.4005,93.6827,93.4005,93.4394,7200.0
2022-07-14 12:20:00,96.07,96.09,95.77,95.77,8404.0,93.4978,93.5173,93.2059,93.2059,8404.0
2022-07-14 12:30:00,95.51,95.65,95.39,95.45,5660.0,92.9528,93.0891,92.836,92.8944,5660.0
2022-07-14 12:40:00,95.46,95.57,95.33,95.33,8800.0,92.9042,93.0112,92.7776,92.7776,8800.0
2022-07-14 12:50:00,95.38,95.55,95.31,95.55,8800.0,92.8263,92.9917,92.7582,92.9917,8800.0
2022-07-14 13:00:00,95.5,95.63,95.45,95.58,8400.0,92.9431,93.0696,92.8944,93.0209,8400.0
2022-07-14 13:10:00,95.62,95.88,95.52,95.83,13356.0,93.0599,93.3129,92.9626,93.2643,13356.0
2022-07-14 13:20:00,95.89,95.99,95.81,95.88,9064.0,93.3226,93.42,93.2448,93.3129,9064.0
2022-07-14 13:30:00,95.86,96.0,95.65,95.98,16880.0,93.2934,93.4297,93.0891,93.4102,16880.0
2022-07-14 13:40:00,96.08,96.16,96.01,96.11,15484.0,93.5076,93.5854,93.4394,93.5368,15484.0
2022-07-14 13:50:00,96.15,96.25,96.07,96.18,21480.0,93.5757,93.673,93.4978,93.6049,21480.0
2022-07-14 14:00:00,96.18,96.31,96.12,96.21,31448.0,93.6049,93.7314,93.5465,93.6341,31448.0
2022-07-14 14:10:00,96.21,96.41,96.17,96.41,26016.0,93.6341,93.8287,93.5951,93.8287,26016.0
2022-07-14 14:20:00,96.44,96.67,96.41,96.58,23936.0,93.8579,94.0818,93.8287,93.9942,23936.0
2022-07-14 14:30:00,96.63,96.75,96.55,96.63,10216.0,94.0428,94.1596,93.965,94.0428,10216.0
2022-07-14 14:40:00,96.64,96.71,96.42,96.53,12264.0,94.0526,94.1207,93.8385,93.9455,12264.0
2022-07-14 14:50:00,96.49,96.67,96.42,96.64,10576.0,93.9066,94.0818,93.8385,94.0526,10576.0
2022-07-14 15:00:00,96.67,96.76,96.62,96.65,13744.0,94.0818,94.1694,94.0331,94.0623,13744.0
2022-07-14 15:10:00,96.67,96.82,96.58,96.71,18808.0,94.0818,94.2277,93.9942,94.1207,18808.0
2022-07-14 15:20:00,96.65,96.82,96.65,96.73,15216.0,94.0623,94.2277,94.0623,94.1402,15216.0
2022-07-14 15:30:00,96.72,96.77,96.46,96.59,29108.0,94.1304,94.1791,93.8774,94.0039,29108.0
2022-07-14 15:40:00,96.55,96.64,96.5,96.64,49624.0,93.965,94.0526,93.9163,94.0526,49624.0
2022-07-14 15:50:00,96.59,97.03,96.59,96.74,152728.0,94.0039,94.4321,94.0039,94.1499,152728.0
2022-07-15 09:30:00,97.98,97.98,96.94,97.56,124444.0,95.3567,95.3567,94.3445,94.9479,124444.0
2022-07-15 09:40:00,97.5,97.52,97.12,97.29,106620.0,94.8895,94.909,94.5197,94.6852,106620.0
2022-07-15 09:50:00,97.25,97.57,97.18,97.46,39704.0,94.6462,94.9577,94.5781,94.8506,39704.0
2022-07-15 10:00:00,97.53,98.33,97.23,97.35,45712.0,94.9187,95.6973,94.6268,94.7436,45712.0
2022-07-15 10:10:00,97.33,97.46,97.33,97.4,17204.0,94.7241,94.8506,94.7241,94.7922,17204.0
2022-07-15 10:20:00,97.3,97.5,97.25,97.46,31424.0,94.6949,94.8895,94.6462,94.8506,31424.0
2022-07-15 10:30:00,97.5,97.52,97.25,97.34,9640.0,94.8895,94.909,94.6462,94.7338,9640.0
2022-07-15 10:40:00,97.39,97.47,97.34,97.42,86368.0,94.7825,94.8603,94.7338,94.8117,86368.0
2022-07-15 10:50:00,97.4,97.63,97.32,97.58,47572.0,94.7922,95.0161,94.7144,94.9674,47572.0
2022-07-15 11:00:00,97.58,97.65,97.48,97.55,71376.0,94.9674,95.0355,94.8701,94.9382,71376.0
2022-07-15 11:10:00,97.52,97.99,97.47,97.71,44764.0,94.909,95.3664,94.8603,95.0939,44764.0
2022-07-15 11:20:00,97.7,97.72,97.43,97.43,19204.0,95.0842,95.1036,94.8214,94.8214,19204.0
2022-07-15 11:30:00,97.46,97.54,97.39,97.52,12492.0,94.8506,94.9285,94.7825,94.909,12492.0
2022-07-15 11:40:00,97.53,97.55,97.41,97.47,28440.0,94.9187,94.9382,94.8019,94.8603,28440.0
2022-07-15 11:50:00,97.47,97.5,97.37,97.47,9864.0,94.8603,94.8895,94.763,94.8603,9864.0
2022-07-15 12:00:00,97.41,97.48,97.37,97.37,4948.0,94.8019,94.8701,94.763,94.763,4948.0
2022-07-15 12:10:00,97.35,97.52,97.35,97.49,8440.0,94.7436,94.909,94.7436,94.8798,8440.0
2022-07-15 12:20:00,97.48,97.63,97.47,97.63,21816.0,94.8701,95.0161,94.8603,95.0161,21816.0
2022-07-15 12:30:00,97.64,97.65,97.45,97.5,47144.0,95.0258,95.0355,94.8409,94.8895,47144.0
2022-07-15 12:40:00,97.47,97.51,97.42,97.46,23660.0,94.8603,94.8993,94.8117,94.8506,23660.0
2022-07-15 12:50:00,97.5,97.52,97.36,97.47,10776.0,94.8895,94.909,94.7533,94.8603,10776.0
2022-07-15 13:00:00,97.51,97.51,97.45,97.5,11312.0,94.8993,94.8993,94.8409,94.8895,11312.0
2022-07-15 13:10:00,97.5,97.5,97.41,97.5,4956.0,94.8895,94.8895,94.8019,94.8895,4956.0
2022-07-15 13:20:00,97.46,97.5,97.42,97.5,10744.0,94.8506,94.8895,94.8117,94.8895,10744.0
2022-07-15 13:30:00,97.48,97.7,97.47,97.7,38036.0,94.8701,95.0842,94.8603,95.0842,38036.0
2022-07-15 13:40:00,97.68,97.68,97.42,97.42,20320.0,95.0647,95.0647,94.8117,94.8117,20320.0
2022-07-15 13:50:00,97.4,97.42,97.36,97.39,5832.0,94.7922,94.8117,94.7533,94.7825,5832.0
2022-07-15 14:00:00,97.33,97.33,97.08,97.09,14180.0,94.7241,94.7241,94.4808,94.4905,14180.0
2022-07-15 14:10:00,97.11,97.18,96.83,97.0,12128.0,94.51,94.5781,94.2375,94.4029,12128.0
2022-07-15 14:20:00,96.93,96.93,96.78,96.88,9400.0,94.3348,94.3348,94.1888,94.2861,9400.0
2022-07-15 14:30:00,96.92,96.96,96.9,96.92,6580.0,94.3251,94.364,94.3056,94.3251,6580.0
2022-07-15 14:40:00,96.89,96.92,96.75,96.92,14040.0,94.2959,94.3251,94.1596,94.3251,14040.0
2022-07-15 14:50:00,96.92,96.92,96.77,96.83,24044.0,94.3251,94.3251,94.1791,94.2375,24044.0
2022-07-15 15:00:00,96.81,96.85,96.75,96.84,23176.0,94.218,94.2569,94.1596,94.2472,23176.0
2022-07-15 15:10:00,96.83,96.83,96.72,96.74,24604.0,94.2375,94.2375,94.1304,94.1499,24604.0
2022-07-15 15:20:00,96.75,96.79,96.6,96.61,37916.0,94.1596,94.1985,94.0136,94.0234,37916.0
2022-07-15 15:30:00,96.62,96.62,96.44,96.55,38240.0,94.0331,94.0331,93.8579,93.965,38240.0
2022-07-15 15:40:00,96.55,96.81,96.52,96.67,41824.0,93.965,94.218,93.9358,94.0818,41824.0
2022-07-15 15:50:00,96.68,97.14,96.66,97.12,177996.0,94.0915,94.5392,94.072,94.5197,177996.0
2022-07-18 09:30:00,97.52,97.53,97.25,97.37,35888.0,94.909,94.9187,94.6462,94.763,35888.0
2022-07-18 09:40:00,97.29,97.29,96.67,96.99,16772.0,94.6852,94.6852,94.0818,94.3932,16772.0
2022-07-18 09:50:00,96.9,97.02,96.65,96.66,20776.0,94.3056,94.4224,94.0623,94.072,20776.0
2022-07-18 10:00:00,96.72,96.84,96.45,96.45,14672.0,94.1304,94.2472,93.8677,93.8677,14672.0
2022-07-18 10:10:00,96.46,96.82,96.46,96.79,13668.0,93.8774,94.2277,93.8774,94.1985,13668.0
2022-07-18 10:20:00,96.79,96.8,96.45,96.56,13636.0,94.1985,94.2083,93.8677,93.9747,13636.0
2022-07-18 10:30:00,96.52,96.55,96.32,96.32,19356.0,93.9358,93.965,93.7411,93.7411,19356.0
2022-07-18 10:40:00,96.33,96.42,96.27,96.35,17348.0,93.7509,93.8385,93.6925,93.7703,17348.0
2022-07-18 10:50:00,96.36,96.47,96.23,96.41,24956.0,93.7801,93.8871,93.6535,93.8287,24956.0
2022-07-18 11:00:00,96.41,96.44,96.25,96.4,11904.0,93.8287,93.8579,93.673,93.819,11904.0
2022-07-18 11:10:00,96.36,96.46,96.25,96.46,16800.0,93.7801,93.8774,93.673,93.8774,16800.0
2022-07-18 11:20:00,96.46,96.46,96.25,96.26,14176.0,93.8774,93.8774,93.673,93.6827,14176.0
2022-07-18 11:30:00,96.35,96.43,96.3,96.36,14968.0,93.7703,93.8482,93.7217,93.7801,14968.0
2022-07-18 11:40:00,96.38,96.38,96.33,96.34,4516.0,93.7995,93.7995,93.7509,93.7606,4516.0
2022-07-18 11:50:00,96.31,96.38,96.25,96.38,7600.0,93.7314,93.7995,93.673,93.7995,7600.0
2022-07-18 12:00:00,96.37,96.39,96.23,96.36,11200.0,93.7898,93.8093,93.6535,93.7801,11200.0
2022-07-18 12:10:00,96.31,96.34,96.24,96.24,5536.0,93.7314,93.7606,93.6633,93.6633,5536.0
2022-07-18 12:20:00,96.3,96.37,96.3,96.3,4000.0,93.7217,93.7898,93.7217,93.7217,4000.0
2022-07-18 12:30:00,96.33,96.45,96.33,96.45,9140.0,93.7509,93.8677,93.7509,93.8677,9140.0
2022-07-18 12:40:00,96.42,96.42,96.36,96.39,10000.0,93.8385,93.8385,93.7801,93.8093,10000.0
2022-07-18 12:50:00,96.38,96.55,96.38,96.47,25772.0,93.7995,93.965,93.7995,93.8871,25772.0
2022-07-18 13:00:00,96.43,96.5,96.34,96.48,24580.0,93.8482,93.9163,93.7606,93.8968,24580.0
2022-07-18 13:10:00,96.42,96.46,96.38,96.38,9140.0,93.8385,93.8774,93.7995,93.7995,9140.0
2022-07-18 13:20:00,96.42,96.6,96.39,96.6,6220.0,93.8385,94.0136,93.8093,94.0136,6220.0
2022-07-18 13:30:00,96.55,96.61,96.45,96.47,32248.0,93.965,94.0234,93.8677,93.8871,32248.0
2022-07-18 13:40:00,96.43,96.62,96.43,96.58,12760.0,93.8482,94.0331,93.8482,93.9942,12760.0
2022-07-18 13:50:00,96.58,96.59,96.25,96.26,16400.0,93.9942,94.0039,93.673,93.6827,16400.0
2022-07-18 14:00:00,96.31,96.31,96.23,96.28,10036.0,93.7314,93.7314,93.6535,93.7022,10036.0
2022-07-18 14:10:00,96.22,96.25,96.13,96.23,11600.0,93.6438,93.673,93.5562,93.6535,11600.0
2022-07-18 14:20:00,96.3,96.3,95.98,95.98,10000.0,93.7217,93.7217,93.4102,93.4102,10000.0
2022-07-18 14:30:00,95.92,95.92,95.79,95.86,14632.0,93.3518,93.3518,93.2253,93.2934,14632.0
2022-07-18 14:40:00,95.84,95.85,95.68,95.73,11120.0,93.274,93.2837,93.1183,93.1669,11120.0
2022-07-18 14:50:00,95.69,95.69,95.36,95.48,10892.0,93.128,93.128,92.8068,92.9236,10892.0
2022-07-18 15:00:00,95.42,95.44,95.38,95.41,15248.0,92.8652,92.8847,92.8263,92.8555,15248.0
2022-07-18 15:10:00,95.34,95.39,95.2,95.26,21524.0,92.7874,92.836,92.6511,92.7095,21524.0
2022-07-18 15:20:00,95.29,95.34,95.04,95.04,41420.0,92.7387,92.7874,92.4954,92.4954,41420.0
2022-07-18 15:30:00,95.04,95.12,94.94,94.95,46692.0,92.4954,92.5733,92.3981,92.4078,46692.0
2022-07-18 15:40:00,94.99,95.03,94.54,94.54,53672.0,92.4467,92.4857,92.0088,92.0088,53672.0
2022-07-18 15:50:00,94.51,94.84,94.5,94.72,204544.0,91.9796,92.3008,91.9699,92.184,204544.0
2022-07-19 09:30:00,95.82,96.07,95.47,95.47,36244.0,93.2545,93.4978,92.9139,92.9139,36244.0
2022-07-19 09:40:00,95.42,95.42,95.17,95.3,9500.0,92.8652,92.8652,92.6219,92.7484,9500.0
2022-07-19 09:50:00,95.35,95.56,95.35,95.54,21448.0,92.7971,93.0015,92.7971,92.982,21448.0
2022-07-19 10:00:00,95.74,96.01,95.67,95.73,17100.0,93.1767,93.4394,93.1085,93.1669,17100.0
2022-07-19 10:10:00,95.74,96.19,95.72,95.75,10000.0,93.1767,93.6146,93.1572,93.1864,10000.0
2022-07-19 10:20:00,95.81,95.9,95.75,95.85,11040.0,93.2448,93.3324,93.1864,93.2837,11040.0
2022-07-19 10:30:00,95.88,96.14,95.88,96.04,17452.0,93.3129,93.566,93.3129,93.4686,17452.0
2022-07-19 10:40:00,96.06,96.26,96.0,96.26,9600.0,93.4881,93.6827,93.4297,93.6827,9600.0
2022-07-19 10:50:00,96.35,96.43,96.19,96.24,22744.0,93.7703,93.8482,93.6146,93.6633,22744.0
2022-07-19 11:00:00,96.25,96.5,96.24,96.46,24344.0,93.673,93.9163,93.6633,93.8774,24344.0
2022-07-19 11:10:00,96.42,96.42,96.22,96.22,12280.0,93.8385,93.8385,93.6438,93.6438,12280.0
2022-07-19 11:20:00,96.22,96.34,96.12,96.32,68196.0,93.6438,93.7606,93.5465,93.7411,68196.0
2022-07-19 11:30:00,96.32,96.43,96.18,96.18,73200.0,93.7411,93.8482,93.6049,93.6049,73200.0
2022-07-19 11:40:00,96.17,96.18,95.89,95.97,14840.0,93.5951,93.6049,93.3226,93.4005,14840.0
2022-07-19 11:50:00,95.98,96.06,95.86,96.06,13532.0,93.4102,93.4881,93.2934,93.4881,13532.0
2022-07-19 12:00:00,96.05,96.05,95.85,95.92,6400.0,93.4784,93.4784,93.2837,93.3518,6400.0
2022-07-19 12:10:00,95.89,95.92,95.76,95.87,8040.0,93.3226,93.3518,93.1961,93.3032,8040.0
2022-07-19 12:20:00,95.83,95.88,95.81,95.82,5200.0,93.2643,93.3129,93.2448,93.2545,5200.0
2022-07-19 12:30:00,95.88,96.06,95.86,96.03,5600.0,93.3129,93.4881,93.2934,93.4589,5600.0
2022-07-19 12:40:00,96.03,96.17,96.02,96.17,10964.0,93.4589,93.5951,93.4492,93.5951,10964.0
2022-07-19 12:50:00,96.14,96.21,96.13,96.13,10800.0,93.566,93.6341,93.5562,93.5562,10800.0
2022-07-19 13:00:00,96.17,96.2,95.97,95.97,11956.0,93.5951,93.6243,93.4005,93.4005,11956.0
2022-07-19 13:10:00,95.98,96.04,95.9,95.9,6000.0,93.4102,93.4686,93.3324,93.3324,6000.0
2022-07-19 13:20:00,95.9,95.97,95.85,95.85,11576.0,93.3324,93.4005,93.2837,93.2837,11576.0
2022-07-19 13:30:00,95.86,96.11,95.79,96.11,24000.0,93.2934,93.5368,93.2253,93.5368,24000.0
2022-07-19 13:40:00,96.21,96.21,96.1,96.16,7600.0,93.6341,93.6341,93.527,93.5854,7600.0
2022-07-19 13:50:00,96.16,96.22,96.13,96.17,30468.0,93.5854,93.6438,93.5562,93.5951,30468.0
2022-07-19 14:00:00,96.19,96.39,96.17,96.37,38064.0,93.6146,93.8093,93.5951,93.7898,38064.0
2022-07-19 14:10:00,96.33,96.39,96.28,96.36,17580.0,93.7509,93.8093,93.7022,93.7801,17580.0
2022-07-19 14:20:00,96.36,96.49,96.26,96.49,23200.0,93.7801,93.9066,93.6827,93.9066,23200.0
2022-07-19 14:30:00,96.56,96.6,96.47,96.48,38584.0,93.9747,94.0136,93.8871,93.8968,38584.0
2022-07-19 14:40:00,96.49,96.53,96.38,96.51,28864.0,93.9066,93.9455,93.7995,93.926,28864.0
2022-07-19 14:50:00,96.5,96.72,96.46,96.63,24400.0,93.9163,94.1304,93.8774,94.0428,24400.0
2022-07-19 15:00:00,96.63,96.67,96.54,96.57,29600.0,94.0428,94.0818,93.9552,93.9844,29600.0
2022-07-19 15:10:00,96.55,96.55,96.38,96.46,32436.0,93.965,93.965,93.7995,93.8774,32436.0
2022-07-19 15:20:00,96.45,96.57,96.39,96.44,36600.0,93.8677,93.9844,93.8093,93.8579,36600.0
2022-07-19 15:30:00,96.44,96.54,96.38,96.51,52828.0,93.8579,93.9552,93.7995,93.926,52828.0
2022-07-19 15:40:00,96.52,96.87,96.5,96.72,110728.0,93.9358,94.2764,93.9163,94.1304,110728.0
2022-07-19 15:50:00,96.69,96.88,96.49,96.67,234720.0,94.1012,94.2861,93.9066,94.0818,234720.0
2022-07-20 09:30:00,97.28,97.55,97.24,97.55,42296.0,94.6754,94.9382,94.6365,94.9382,42296.0
2022-07-20 09:40:00,97.41,97.41,96.91,96.91,8000.0,94.8019,94.8019,94.3153,94.3153,8000.0
2022-07-20 09:50:00,96.8,96.8,96.47,96.47,13012.0,94.2083,94.2083,93.8871,93.8871,13012.0
2022-07-20 10:00:00,96.56,96.9,96.56,96.89,13200.0,93.9747,94.3056,93.9747,94.2959,13200.0
2022-07-20 10:10:00,97.01,97.01,96.8,96.85,7200.0,94.4127,94.4127,94.2083,94.2569,7200.0
2022-07-20 10:20:00,96.79,97.06,96.79,97.06,6000.0,94.1985,94.4613,94.1985,94.4613,6000.0
2022-07-20 10:30:00,97.05,97.27,97.02,97.22,6800.0,94.4516,94.6657,94.4224,94.617,6800.0
2022-07-20 10:40:00,97.15,97.5,97.09,97.44,9784.0,94.5489,94.8895,94.4905,94.8311,9784.0
2022-07-20 10:50:00,97.45,97.72,97.45,97.71,13620.0,94.8409,95.1036,94.8409,95.0939,13620.0
2022-07-20 11:00:00,97.69,97.8,97.65,97.73,12200.0,95.0745,95.1815,95.0355,95.1134,12200.0
2022-07-20 11:10:00,97.73,97.74,97.61,97.65,10868.0,95.1134,95.1231,94.9966,95.0355,10868.0
2022-07-20 11:20:00,97.63,97.63,97.38,97.56,8800.0,95.0161,95.0161,94.7728,94.9479,8800.0
2022-07-20 11:30:00,97.55,97.6,97.46,97.5,10000.0,94.9382,94.9869,94.8506,94.8895,10000.0
2022-07-20 11:40:00,97.5,97.72,97.5,97.67,14532.0,94.8895,95.1036,94.8895,95.055,14532.0
2022-07-20 11:50:00,97.64,97.93,97.64,97.82,6000.0,95.0258,95.308,95.0258,95.201,6000.0
2022-07-20 12:00:00,97.83,97.98,97.79,97.98,9200.0,95.2107,95.3567,95.1718,95.3567,9200.0
2022-07-20 12:10:00,97.95,98.0,97.83,97.83,11820.0,95.3275,95.3762,95.2107,95.2107,11820.0
2022-07-20 12:20:00,97.83,97.85,97.72,97.74,10540.0,95.2107,95.2302,95.1036,95.1231,10540.0
2022-07-20 12:30:00,97.72,97.88,97.72,97.85,10304.0,95.1036,95.2594,95.1036,95.2302,10304.0
2022-07-20 12:40:00,97.8,97.8,97.5,97.52,9176.0,95.1815,95.1815,94.8895,94.909,9176.0
2022-07-20 12:50:00,97.56,97.79,97.56,97.78,7200.0,94.9479,95.1718,94.9479,95.162,7200.0
2022-07-20 13:00:00,97.74,97.8,97.38,97.49,19732.0,95.1231,95.1815,94.7728,94.8798,19732.0
2022-07-20 13:10:00,97.43,97.56,97.34,97.56,6400.0,94.8214,94.9479,94.7338,94.9479,6400.0
2022-07-20 13:20:00,97.55,97.69,97.53,97.69,7600.0,94.9382,95.0745,94.9187,95.0745,7600.0
2022-07-20 13:30:00,97.66,97.88,97.66,97.75,7200.0,95.0453,95.2594,95.0453,95.1328,7200.0
2022-07-20 13:40:00,97.83,97.83,97.65,97.65,9200.0,95.2107,95.2107,95.0355,95.0355,9200.0
2022-07-20 13:50:00,97.61,97.66,97.42,97.55,7200.0,94.9966,95.0453,94.8117,94.9382,7200.0
2022-07-20 14:00:00,97.61,97.8,97.6,97.8,7404.0,94.9966,95.1815,94.9869,95.1815,7404.0
2022-07-20 14:10:00,97.76,97.88,97.74,97.87,8400.0,95.1426,95.2594,95.1231,95.2496,8400.0
2022-07-20 14:20:00,97.9,98.13,97.89,98.13,9028.0,95.2788,95.5027,95.2691,95.5027,9028.0
2022-07-20 14:30:00,98.08,98.16,97.98,98.14,16856.0,95.454,95.5319,95.3567,95.5124,16856.0
2022-07-20 14:40:00,98.13,98.22,98.1,98.21,7600.0,95.5027,95.5903,95.4735,95.5805,7600.0
2022-07-20 14:50:00,98.18,98.18,97.96,98.15,16800.0,95.5513,95.5513,95.3372,95.5221,16800.0
2022-07-20 15:00:00,98.11,98.32,98.1,98.26,18312.0,95.4832,95.6876,95.4735,95.6292,18312.0
2022-07-20 15:10:00,98.26,98.36,98.19,98.3,15800.0,95.6292,95.7265,95.5611,95.6681,15800.0
2022-07-20 15:20:00,98.28,98.39,98.17,98.39,13600.0,95.6487,95.7557,95.5416,95.7557,13600.0
2022-07-20 15:30:00,98.38,98.4,98.17,98.23,29320.0,95.746,95.7654,95.5416,95.6,29320.0
2022-07-20 15:40:00,98.24,98.4,98.2,98.29,40356.0,95.6097,95.7654,95.5708,95.6584,40356.0
2022-07-20 15:50:00,98.3,98.35,97.95,98.05,141164.0,95.6681,95.7168,95.3275,95.4248,141164.0
2022-07-21 09:30:00,98.32,98.64,98.07,98.31,19804.0,95.6876,95.999,95.4443,95.6779,19804.0
2022-07-21 09:40:00,98.49,98.6,98.44,98.5,8476.0,95.853,95.9601,95.8044,95.8628,8476.0
2022-07-21 09:50:00,98.55,98.77,98.41,98.46,17952.0,95.9114,96.1255,95.7752,95.8238,17952.0
2022-07-21 10:00:00,98.68,98.85,98.32,98.44,8732.0,96.0379,96.2034,95.6876,95.8044,8732.0
2022-07-21 10:10:00,98.51,98.76,98.33,98.76,20792.0,95.8725,96.1158,95.6973,96.1158,20792.0
2022-07-21 10:20:00,98.69,98.71,98.23,98.35,14000.0,96.0477,96.0671,95.6,95.7168,14000.0
2022-07-21 10:30:00,98.42,98.51,98.26,98.51,6000.0,95.7849,95.8725,95.6292,95.8725,6000.0
2022-07-21 10:40:00,98.46,98.46,98.18,98.19,3564.0,95.8238,95.8238,95.5513,95.5611,3564.0
2022-07-21 10:50:00,98.24,98.51,98.2,98.47,8156.0,95.6097,95.8725,95.5708,95.8336,8156.0
2022-07-21 11:00:00,98.47,98.56,98.39,98.56,10508.0,95.8336,95.9212,95.7557,95.9212,10508.0
2022-07-21 11:10:00,98.57,98.57,98.45,98.52,4800.0,95.9309,95.9309,95.8141,95.8822,4800.0
2022-07-21 11:20:00,98.42,98.49,98.39,98.43,9048.0,95.7849,95.853,95.7557,95.7946,9048.0
2022-07-21 11:30:00,98.43,98.63,98.36,98.58,8000.0,95.7946,95.9893,95.7265,95.9406,8000.0
2022-07-21 11:40:00,98.59,98.61,98.43,98.46,11600.0,95.9504,95.9698,95.7946,95.8238,11600.0
2022-07-21 11:50:00,98.45,98.53,98.44,98.48,10092.0,95.8141,95.892,95.8044,95.8433,10092.0
2022-07-21 12:00:00,98.49,98.94,98.49,98.94,4712.0,95.853,96.291,95.853,96.291,4712.0
2022-07-21 12:10:00,98.92,98.95,98.85,98.93,8000.0,96.2715,96.3007,96.2034,96.2813,8000.0
2022-07-21 12:20:00,98.98,99.32,98.98,99.3,4000.0,96.3299,96.6608,96.3299,96.6413,4000.0
2022-07-21 12:30:00,99.26,99.38,99.25,99.28,15064.0,96.6024,96.7192,96.5927,96.6219,15064.0
2022-07-21 12:40:00,99.37,99.37,99.25,99.3,9940.0,96.7095,96.7095,96.5927,96.6413,9940.0
2022-07-21 12:50:00,99.36,99.45,99.35,99.42,12368.0,96.6997,96.7873,96.69,96.7581,12368.0
2022-07-21 13:00:00,99.47,99.5,99.42,99.48,10928.0,96.8068,96.836,96.7581,96.8165,10928.0
2022-07-21 13:10:00,99.45,99.49,99.3,99.49,13600.0,96.7873,96.8263,96.6413,96.8263,13600.0
2022-07-21 13:20:00,99.51,99.51,99.33,99.48,10400.0,96.8457,96.8457,96.6705,96.8165,10400.0
2022-07-21 13:30:00,99.45,99.46,99.18,99.32,11576.0,96.7873,96.7971,96.5246,96.6608,11576.0
2022-07-21 13:40:00,99.42,99.51,99.39,99.42,12756.0,96.7581,96.8457,96.7289,96.7581,12756.0
2022-07-21 13:50:00,99.41,99.41,99.18,99.33,13176.0,96.7484,96.7484,96.5246,96.6705,13176.0
2022-07-21 14:00:00,99.44,99.56,99.36,99.51,9200.0,96.7776,96.8944,96.6997,96.8457,9200.0
2022-07-21 14:10:00,99.48,99.63,99.48,99.63,11992.0,96.8165,96.9625,96.8165,96.9625,11992.0
2022-07-21 14:20:00,99.66,99.69,99.58,99.62,11304.0,96.9917,97.0209,96.9139,96.9528,11304.0
2022-07-21 14:30:00,99.64,99.64,99.48,99.52,12104.0,96.9722,96.9722,96.8165,96.8555,12104.0
2022-07-21 14:40:00,99.52,99.52,99.39,99.42,12464.0,96.8555,96.8555,96.7289,96.7581,12464.0
2022-07-21 14:50:00,99.51,99.53,99.37,99.53,15600.0,96.8457,96.8652,96.7095,96.8652,15600.0
2022-07-21 15:00:00,99.53,99.75,99.53,99.75,7976.0,96.8652,97.0793,96.8652,97.0793,7976.0
2022-07-21 15:10:00,99.75,99.8,99.68,99.76,18032.0,97.0793,97.128,97.0112,97.089,18032.0
2022-07-21 15:20:00,99.78,99.86,99.72,99.75,16184.0,97.1085,97.1864,97.0501,97.0793,16184.0
2022-07-21 15:30:00,99.77,99.85,99.67,99.72,38768.0,97.0988,97.1766,97.0014,97.0501,38768.0
2022-07-21 15:40:00,99.77,99.81,99.7,99.76,39604.0,97.0988,97.1377,97.0306,97.089,39604.0
2022-07-21 15:50:00,99.78,100.0,99.72,100.0,164692.0,97.1085,97.3226,97.0501,97.3226,164692.0
2022-07-22 09:30:00,100.46,100.63,100.33,100.6,27084.0,97.7703,97.9357,97.6438,97.9065,27084.0
2022-07-22 09:40:00,100.34,100.75,100.34,100.75,4776.0,97.6535,98.0525,97.6535,98.0525,4776.0
2022-07-22 09:50:00,100.73,100.73,100.37,100.37,4568.0,98.0331,98.0331,97.6827,97.6827,4568.0
2022-07-22 10:00:00,100.45,100.47,100.08,100.08,5620.0,97.7606,97.78,97.4005,97.4005,5620.0
2022-07-22 10:10:00,100.26,100.37,100.2,100.37,2000.0,97.5756,97.6827,97.5173,97.6827,2000.0
2022-07-22 10:20:00,100.32,100.32,100.2,100.23,1816.0,97.634,97.634,97.5173,97.5464,1816.0
2022-07-22 10:30:00,100.36,100.36,100.2,100.2,2468.0,97.673,97.673,97.5173,97.5173,2468.0
2022-07-22 10:40:00,100.32,100.33,100.22,100.22,3600.0,97.634,97.6438,97.5367,97.5367,3600.0
2022-07-22 10:50:00,100.45,100.59,100.43,100.47,2900.0,97.7606,97.8968,97.7411,97.78,2900.0
2022-07-22 11:00:00,100.29,100.29,100.13,100.28,3200.0,97.6048,97.6048,97.4491,97.5951,3200.0
2022-07-22 11:10:00,100.25,100.36,100.15,100.15,6800.0,97.5659,97.673,97.4686,97.4686,6800.0
2022-07-22 11:20:00,100.02,100.02,99.86,99.89,5788.0,97.3421,97.3421,97.1864,97.2156,5788.0
2022-07-22 11:30:00,99.85,99.88,99.66,99.68,7160.0,97.1766,97.2058,96.9917,97.0112,7160.0
2022-07-22 11:40:00,99.72,99.74,99.61,99.61,4400.0,97.0501,97.0696,96.943,96.943,4400.0
2022-07-22 11:50:00,99.64,99.77,99.64,99.66,4400.0,96.9722,97.0988,96.9722,96.9917,4400.0
2022-07-22 12:00:00,99.8,99.87,99.55,99.55,4296.0,97.128,97.1961,96.8847,96.8847,4296.0
2022-07-22 12:10:00,99.52,99.63,99.4,99.41,46800.0,96.8555,96.9625,96.7387,96.7484,46800.0
2022-07-22 12:20:00,99.41,99.47,99.35,99.47,14340.0,96.7484,96.8068,96.69,96.8068,14340.0
2022-07-22 12:30:00,99.48,99.55,99.34,99.42,53948.0,96.8165,96.8847,96.6803,96.7581,53948.0
2022-07-22 12:40:00,99.45,99.52,99.38,99.42,8684.0,96.7873,96.8555,96.7192,96.7581,8684.0
2022-07-22 12:50:00,99.32,99.38,99.24,99.24,3592.0,96.6608,96.7192,96.583,96.583,3592.0
2022-07-22 13:00:00,99.21,99.33,99.2,99.27,8360.0,96.5538,96.6705,96.544,96.6122,8360.0
2022-07-22 13:10:00,99.25,99.27,99.17,99.22,4040.0,96.5927,96.6122,96.5148,96.5635,4040.0
2022-07-22 13:20:00,99.1,99.1,99.08,99.08,2564.0,96.4467,96.4467,96.4272,96.4272,2564.0
2022-07-22 13:30:00,99.14,99.14,98.74,98.77,12880.0,96.4856,96.4856,96.0963,96.1255,12880.0
2022-07-22 13:40:00,98.73,98.79,98.71,98.78,11632.0,96.0866,96.145,96.0671,96.1353,11632.0
2022-07-22 13:50:00,98.64,98.79,98.64,98.79,4240.0,95.999,96.145,95.999,96.145,4240.0
2022-07-22 14:00:00,98.75,98.75,98.63,98.67,6764.0,96.1061,96.1061,95.9893,96.0282,6764.0
2022-07-22 14:10:00,98.63,98.65,98.61,98.65,6400.0,95.9893,96.0088,95.9698,96.0088,6400.0
2022-07-22 14:20:00,98.66,98.72,98.59,98.66,6340.0,96.0185,96.0769,95.9504,96.0185,6340.0
2022-07-22 14:30:00,98.58,98.78,98.58,98.67,2564.0,95.9406,96.1353,95.9406,96.0282,2564.0
2022-07-22 14:40:00,98.65,98.65,98.57,98.64,2400.0,96.0088,96.0088,95.9309,95.999,2400.0
2022-07-22 14:50:00,98.69,98.78,98.67,98.71,3980.0,96.0477,96.1353,96.0282,96.0671,3980.0
2022-07-22 15:00:00,98.71,98.76,98.67,98.69,6920.0,96.0671,96.1158,96.0282,96.0477,6920.0
2022-07-22 15:10:00,98.67,98.89,98.67,98.77,10304.0,96.0282,96.2423,96.0282,96.1255,10304.0
2022-07-22 15:20:00,98.72,98.89,98.72,98.86,4012.0,96.0769,96.2423,96.0769,96.2131,4012.0
2022-07-22 15:30:00,98.88,98.92,98.85,98.87,8964.0,96.2326,96.2715,96.2034,96.2229,8964.0
2022-07-22 15:40:00,98.89,98.96,98.84,98.9,6276.0,96.2423,96.3105,96.1937,96.2521,6276.0
2022-07-22 15:50:00,98.98,99.23,98.86,99.2,52292.0,96.3299,96.5732,96.2131,96.544,52292.0
2022-07-25 09:30:00,99.5,99.5,98.71,98.77,17880.0,96.836,96.836,96.0671,96.1255,17880.0
2022-07-25 09:40:00,99.05,99.14,98.86,98.86,2472.0,96.398,96.4856,96.2131,96.2131,2472.0
2022-07-25 09:50:00,98.91,99.26,98.91,99.12,8800.0,96.2618,96.6024,96.2618,96.4662,8800.0
2022-07-25 10:00:00,99.19,99.19,98.85,98.95,6572.0,96.5343,96.5343,96.2034,96.3007,6572.0
2022-07-25 10:10:00,98.99,99.01,98.84,98.84,6528.0,96.3396,96.3591,96.1937,96.1937,6528.0
2022-07-25 10:20:00,98.83,98.83,98.62,98.66,3236.0,96.1839,96.1839,95.9796,96.0185,3236.0
2022-07-25 10:30:00,98.8,98.95,98.74,98.74,5412.0,96.1547,96.3007,96.0963,96.0963,5412.0
2022-07-25 10:40:00,98.78,99.12,98.78,99.04,5488.0,96.1353,96.4662,96.1353,96.3883,5488.0
2022-07-25 10:50:00,99.18,99.26,99.12,99.12,2840.0,96.5246,96.6024,96.4662,96.4662,2840.0
2022-07-25 11:00:00,99.24,99.38,99.1,99.16,7512.0,96.583,96.7192,96.4467,96.5051,7512.0
2022-07-25 11:10:00,99.18,99.18,98.85,98.95,12732.0,96.5246,96.5246,96.2034,96.3007,12732.0
2022-07-25 11:20:00,99.0,99.13,99.0,99.1,4092.0,96.3494,96.4759,96.3494,96.4467,4092.0
2022-07-25 11:30:00,99.26,99.33,99.26,99.3,5200.0,96.6024,96.6705,96.6024,96.6413,5200.0
2022-07-25 11:40:00,99.34,99.44,99.23,99.44,3600.0,96.6803,96.7776,96.5732,96.7776,3600.0
2022-07-25 11:50:00,99.38,99.48,99.33,99.38,5200.0,96.7192,96.8165,96.6705,96.7192,5200.0
2022-07-25 12:00:00,99.36,99.36,99.3,99.34,2000.0,96.6997,96.6997,96.6413,96.6803,2000.0
2022-07-25 12:10:00,99.22,99.22,98.97,99.04,8332.0,96.5635,96.5635,96.3202,96.3883,8332.0
2022-07-25 12:20:00,99.04,99.08,98.97,99.04,1600.0,96.3883,96.4272,96.3202,96.3883,1600.0
2022-07-25 12:30:00,99.08,99.15,99.08,99.12,2400.0,96.4272,96.4954,96.4272,96.4662,2400.0
2022-07-25 12:40:00,99.17,99.33,99.17,99.33,800.0,96.5148,96.6705,96.5148,96.6705,800.0
2022-07-25 12:50:00,99.33,99.33,99.19,99.2,4800.0,96.6705,96.6705,96.5343,96.544,4800.0
2022-07-25 13:00:00,99.23,99.33,99.22,99.33,6392.0,96.5732,96.6705,96.5635,96.6705,6392.0
2022-07-25 13:10:00,99.35,99.35,99.2,99.24,4940.0,96.69,96.69,96.544,96.583,4940.0
2022-07-25 13:20:00,99.3,99.3,99.16,99.19,4036.0,96.6413,96.6413,96.5051,96.5343,4036.0
2022-07-25 13:30:00,99.14,99.17,98.92,98.94,3600.0,96.4856,96.5148,96.2715,96.291,3600.0
2022-07-25 13:40:00,98.93,98.99,98.9,98.95,3200.0,96.2813,96.3396,96.2521,96.3007,3200.0
2022-07-25 13:50:00,98.94,98.97,98.87,98.9,2000.0,96.291,96.3202,96.2229,96.2521,2000.0
2022-07-25 14:00:00,98.84,98.87,98.76,98.82,6400.0,96.1937,96.2229,96.1158,96.1742,6400.0
2022-07-25 14:10:00,98.85,98.86,98.71,98.72,6380.0,96.2034,96.2131,96.0671,96.0769,6380.0
2022-07-25 14:20:00,98.7,98.83,98.7,98.77,3200.0,96.0574,96.1839,96.0574,96.1255,3200.0
2022-07-25 14:30:00,98.74,98.81,98.7,98.8,2800.0,96.0963,96.1645,96.0574,96.1547,2800.0
2022-07-25 14:40:00,98.83,98.83,98.72,98.72,5356.0,96.1839,96.1839,96.0769,96.0769,5356.0
2022-07-25 14:50:00,98.77,98.77,98.55,98.55,6008.0,96.1255,96.1255,95.9114,95.9114,6008.0
2022-07-25 15:00:00,98.58,98.62,98.39,98.5,8740.0,95.9406,95.9796,95.7557,95.8628,8740.0
2022-07-25 15:10:00,98.53,98.58,98.48,98.58,7380.0,95.892,95.9406,95.8433,95.9406,7380.0
2022-07-25 15:20:00,98.59,98.73,98.59,98.61,6000.0,95.9504,96.0866,95.9504,95.9698,6000.0
2022-07-25 15:30:00,98.57,98.76,98.49,98.73,18800.0,95.9309,96.1158,95.853,96.0866,18800.0
2022-07-25 15:40:00,98.76,98.8,98.72,98.77,16880.0,96.1158,96.1547,96.0769,96.1255,16880.0
2022-07-25 15:50:00,98.8,99.18,98.79,99.16,55292.0,96.1547,96.5246,96.145,96.5051,55292.0
2022-07-26 09:30:00,99.1,99.1,98.45,98.7,36584.0,96.4467,96.4467,95.8141,96.0574,36584.0
2022-07-26 09:40:00,98.86,99.15,98.77,99.08,15348.0,96.2131,96.4954,96.1255,96.4272,15348.0
2022-07-26 09:50:00,98.99,99.14,98.88,98.94,18804.0,96.3396,96.4856,96.2326,96.291,18804.0
2022-07-26 10:00:00,98.94,98.99,98.75,98.94,6836.0,96.291,96.3396,96.1061,96.291,6836.0
2022-07-26 10:10:00,98.89,99.07,98.86,98.97,11808.0,96.2423,96.4175,96.2131,96.3202,11808.0
2022-07-26 10:20:00,99.0,99.0,98.78,98.79,7644.0,96.3494,96.3494,96.1353,96.145,7644.0
2022-07-26 10:30:00,98.86,98.88,98.72,98.72,7084.0,96.2131,96.2326,96.0769,96.0769,7084.0
2022-07-26 10:40:00,98.63,98.65,98.5,98.55,7320.0,95.9893,96.0088,95.8628,95.9114,7320.0
2022-07-26 10:50:00,98.59,98.66,98.54,98.62,11400.0,95.9504,96.0185,95.9017,95.9796,11400.0
2022-07-26 11:00:00,98.79,98.8,98.64,98.73,8048.0,96.145,96.1547,95.999,96.0866,8048.0
2022-07-26 11:10:00,98.67,98.92,98.67,98.91,6516.0,96.0282,96.2715,96.0282,96.2618,6516.0
2022-07-26 11:20:00,98.85,98.92,98.69,98.73,6012.0,96.2034,96.2715,96.0477,96.0866,6012.0
2022-07-26 11:30:00,98.72,98.76,98.66,98.7,5000.0,96.0769,96.1158,96.0185,96.0574,5000.0
2022-07-26 11:40:00,98.79,98.92,98.73,98.73,10012.0,96.145,96.2715,96.0866,96.0866,10012.0
2022-07-26 11:50:00,98.74,98.85,98.5,98.68,12736.0,96.0963,96.2034,95.8628,96.0379,12736.0
2022-07-26 12:00:00,98.65,98.69,98.61,98.68,4104.0,96.0088,96.0477,95.9698,96.0379,4104.0
2022-07-26 12:10:00,98.65,98.73,98.58,98.73,3224.0,96.0088,96.0866,95.9406,96.0866,3224.0
2022-07-26 12:20:00,98.73,98.81,98.72,98.79,4020.0,96.0866,96.1645,96.0769,96.145,4020.0
2022-07-26 12:30:00,98.88,98.9,98.81,98.88,4052.0,96.2326,96.2521,96.1645,96.2326,4052.0
2022-07-26 12:40:00,98.86,98.91,98.74,98.87,9308.0,96.2131,96.2618,96.0963,96.2229,9308.0
2022-07-26 12:50:00,98.87,99.1,98.86,99.1,9676.0,96.2229,96.4467,96.2131,96.4467,9676.0
2022-07-26 13:00:00,99.06,99.2,99.06,99.19,2000.0,96.4078,96.544,96.4078,96.5343,2000.0
2022-07-26 13:10:00,99.24,99.26,99.14,99.15,6180.0,96.583,96.6024,96.4856,96.4954,6180.0
2022-07-26 13:20:00,99.17,99.25,99.07,99.19,6116.0,96.5148,96.5927,96.4175,96.5343,6116.0
2022-07-26 13:30:00,99.17,99.17,98.99,99.03,3600.0,96.5148,96.5148,96.3396,96.3786,3600.0
2022-07-26 13:40:00,99.0,99.06,98.96,99.05,5860.0,96.3494,96.4078,96.3105,96.398,5860.0
2022-07-26 13:50:00,99.08,99.13,99.08,99.08,4004.0,96.4272,96.4759,96.4272,96.4272,4004.0
2022-07-26 14:00:00,99.06,99.42,99.06,99.07,14324.0,96.4078,96.7581,96.4078,96.4175,14324.0
2022-07-26 14:10:00,99.08,99.14,98.93,98.93,8132.0,96.4272,96.4856,96.2813,96.2813,8132.0
2022-07-26 14:20:00,99.01,99.07,98.98,99.0,7764.0,96.3591,96.4175,96.3299,96.3494,7764.0
2022-07-26 14:30:00,98.97,98.97,98.85,98.85,4160.0,96.3202,96.3202,96.2034,96.2034,4160.0
2022-07-26 14:40:00,98.87,98.95,98.84,98.93,3388.0,96.2229,96.3007,96.1937,96.2813,3388.0
2022-07-26 14:50:00,99.01,99.08,99.0,99.08,5232.0,96.3591,96.4272,96.3494,96.4272,5232.0
2022-07-26 15:00:00,99.06,99.11,98.83,98.95,11852.0,96.4078,96.4564,96.1839,96.3007,11852.0
2022-07-26 15:10:00,99.0,99.08,99.0,99.02,44460.0,96.3494,96.4272,96.3494,96.3688,44460.0
2022-07-26 15:20:00,99.02,99.09,98.98,99.09,10480.0,96.3688,96.437,96.3299,96.437,10480.0
2022-07-26 15:30:00,99.12,99.34,99.12,99.34,17820.0,96.4662,96.6803,96.4662,96.6803,17820.0
2022-07-26 15:40:00,99.38,99.39,99.24,99.29,49940.0,96.7192,96.7289,96.583,96.6316,49940.0
2022-07-26 15:50:00,99.32,99.62,99.29,99.41,128788.0,96.6608,96.9528,96.6316,96.7484,128788.0
2022-07-27 09:30:00,99.97,99.97,99.66,99.96,41852.0,97.2934,97.2934,96.9917,97.2837,41852.0
2022-07-27 09:40:00,99.9,100.54,99.9,100.28,18968.0,97.2253,97.8481,97.2253,97.5951,18968.0
2022-07-27 09:50:00,100.27,100.42,100.24,100.34,8800.0,97.5854,97.7314,97.5562,97.6535,8800.0
2022-07-27 10:00:00,100.3,100.85,100.29,100.73,29580.0,97.6146,98.1498,97.6048,98.0331,29580.0
2022-07-27 10:10:00,100.73,101.14,100.58,101.14,44268.0,98.0331,98.4321,97.8871,98.4321,44268.0
2022-07-27 10:20:00,101.12,101.5,101.08,101.32,33212.0,98.4126,98.7824,98.3737,98.6073,33212.0
2022-07-27 10:30:00,101.29,101.29,100.98,100.98,32484.0,98.5781,98.5781,98.2764,98.2764,32484.0
2022-07-27 10:40:00,100.98,101.25,100.98,101.08,21380.0,98.2764,98.5391,98.2764,98.3737,21380.0
2022-07-27 10:50:00,101.12,101.13,101.03,101.13,5604.0,98.4126,98.4224,98.325,98.4224,5604.0
2022-07-27 11:00:00,101.05,101.15,100.85,100.85,8148.0,98.3445,98.4418,98.1498,98.1498,8148.0
2022-07-27 11:10:00,100.86,100.99,100.83,100.83,7036.0,98.1596,98.2861,98.1304,98.1304,7036.0
2022-07-27 11:20:00,100.75,100.83,100.71,100.82,8400.0,98.0525,98.1304,98.0136,98.1207,8400.0
2022-07-27 11:30:00,100.96,101.02,100.84,100.9,7460.0,98.2569,98.3153,98.1401,98.1985,7460.0
2022-07-27 11:40:00,100.82,100.85,100.7,100.71,11156.0,98.1207,98.1498,98.0039,98.0136,11156.0
2022-07-27 11:50:00,100.81,100.84,100.65,100.75,23516.0,98.1109,98.1401,97.9552,98.0525,23516.0
2022-07-27 12:00:00,100.79,100.85,100.79,100.85,2408.0,98.0915,98.1498,98.0915,98.1498,2408.0
2022-07-27 12:10:00,101.0,101.07,100.98,101.06,10800.0,98.2958,98.364,98.2764,98.3542,10800.0
2022-07-27 12:20:00,101.09,101.25,101.09,101.25,8000.0,98.3834,98.5391,98.3834,98.5391,8000.0
2022-07-27 12:30:00,101.2,101.25,101.03,101.03,3692.0,98.4905,98.5391,98.325,98.325,3692.0
2022-07-27 12:40:00,101.03,101.03,100.98,101.0,2800.0,98.325,98.325,98.2764,98.2958,2800.0
2022-07-27 12:50:00,100.99,101.01,100.91,100.91,3732.0,98.2861,98.3056,98.2082,98.2082,3732.0
2022-07-27 13:00:00,100.92,100.95,100.85,100.95,6788.0,98.218,98.2472,98.1498,98.2472,6788.0
2022-07-27 13:10:00,100.92,100.92,100.79,100.79,1640.0,98.218,98.218,98.0915,98.0915,1640.0
2022-07-27 13:20:00,100.84,100.9,100.75,100.9,17732.0,98.1401,98.1985,98.0525,98.1985,17732.0
2022-07-27 13:30:00,100.91,101.05,100.91,101.05,5392.0,98.2082,98.3445,98.2082,98.3445,5392.0
2022-07-27 13:40:00,101.11,101.24,101.09,101.17,9712.0,98.4029,98.5294,98.3834,98.4613,9712.0
2022-07-27 13:50:00,101.22,101.26,101.14,101.2,6608.0,98.5099,98.5489,98.4321,98.4905,6608.0
2022-07-27 14:00:00,101.27,101.42,101.08,101.08,5700.0,98.5586,98.7046,98.3737,98.3737,5700.0
2022-07-27 14:10:00,101.02,101.09,100.95,101.09,14332.0,98.3153,98.3834,98.2472,98.3834,14332.0
2022-07-27 14:20:00,101.01,101.13,101.0,101.13,10120.0,98.3056,98.4224,98.2958,98.4224,10120.0
2022-07-27 14:30:00,101.07,101.34,100.97,101.3,18184.0,98.364,98.6267,98.2666,98.5878,18184.0
2022-07-27 14:40:00,101.72,101.97,101.67,101.67,10800.0,98.9966,99.2399,98.9479,98.9479,10800.0
2022-07-27 14:50:00,101.82,102.08,101.79,102.03,10436.0,99.0939,99.3469,99.0647,99.2983,10436.0
2022-07-27 15:00:00,102.0,102.3,101.85,102.22,24236.0,99.2691,99.561,99.1231,99.4832,24236.0
2022-07-27 15:10:00,102.22,102.44,102.16,102.3,21480.0,99.4832,99.6973,99.4248,99.561,21480.0
2022-07-27 15:20:00,102.33,102.76,102.33,102.76,18724.0,99.5902,100.0087,99.5902,100.0087,18724.0
2022-07-27 15:30:00,102.85,102.85,102.61,102.64,31220.0,100.0963,100.0963,99.8627,99.8919,31220.0
2022-07-27 15:40:00,102.63,102.81,102.63,102.67,22692.0,99.8822,100.0574,99.8822,99.9211,22692.0
2022-07-27 15:50:00,102.63,102.65,102.26,102.28,83872.0,99.8822,99.9017,99.5221,99.5416,83872.0
2022-07-28 09:30:00,102.66,103.3,102.66,102.71,37472.0,99.9114,100.5343,99.9114,99.96,37472.0
2022-07-28 09:40:00,102.73,102.73,102.05,102.05,16836.0,99.9795,99.9795,99.3177,99.3177,16836.0
2022-07-28 09:50:00,102.12,102.4,101.85,102.1,31992.0,99.3858,99.6583,99.1231,99.3664,31992.0
2022-07-28 10:00:00,102.31,102.67,102.22,102.58,14428.0,99.5708,99.9211,99.4832,99.8335,14428.0
2022-07-28 10:10:00,102.85,103.14,102.85,103.06,5908.0,100.0963,100.3785,100.0963,100.3007,5908.0
2022-07-28 10:20:00,103.16,103.16,102.99,103.02,6800.0,100.398,100.398,100.2326,100.2617,6800.0
2022-07-28 10:30:00,103.09,103.21,102.96,103.16,4972.0,100.3299,100.4467,100.2034,100.398,4972.0
2022-07-28 10:40:00,103.25,103.75,103.23,103.75,7100.0,100.4856,100.9722,100.4661,100.9722,7100.0
2022-07-28 10:50:00,103.69,103.78,103.58,103.72,37300.0,100.9138,101.0014,100.8068,100.943,37300.0
2022-07-28 11:00:00,103.75,103.8,103.63,103.63,10700.0,100.9722,101.0209,100.8554,100.8554,10700.0
2022-07-28 11:10:00,103.6,103.6,103.38,103.58,15272.0,100.8262,100.8262,100.6121,100.8068,15272.0
2022-07-28 11:20:00,103.58,103.75,103.58,103.7,43800.0,100.8068,100.9722,100.8068,100.9235,43800.0
2022-07-28 11:30:00,103.75,103.91,103.62,103.91,7908.0,100.9722,101.1279,100.8457,101.1279,7908.0
2022-07-28 11:40:00,103.98,104.13,103.88,104.11,9976.0,101.196,101.342,101.0987,101.3226,9976.0
2022-07-28 11:50:00,104.21,104.47,104.21,104.24,12680.0,101.4199,101.6729,101.4199,101.4491,12680.0
2022-07-28 12:00:00,104.18,104.3,104.11,104.2,29972.0,101.3907,101.5075,101.3226,101.4102,29972.0
2022-07-28 12:10:00,104.31,104.41,104.3,104.3,24800.0,101.5172,101.6145,101.5075,101.5075,24800.0
2022-07-28 12:20:00,104.22,104.43,104.22,104.28,29392.0,101.4296,101.634,101.4296,101.488,29392.0
2022-07-28 12:30:00,104.32,104.32,104.18,104.31,15200.0,101.5269,101.5269,101.3907,101.5172,15200.0
2022-07-28 12:40:00,104.34,104.37,104.25,104.37,8872.0,101.5464,101.5756,101.4588,101.5756,8872.0
2022-07-28 12:50:00,104.33,104.41,104.31,104.36,13388.0,101.5367,101.6145,101.5172,101.5659,13388.0
2022-07-28 13:00:00,104.32,104.38,104.22,104.38,4800.0,101.5269,101.5853,101.4296,101.5853,4800.0
2022-07-28 13:10:00,104.36,104.58,104.33,104.5,47548.0,101.5659,101.78,101.5367,101.7021,47548.0
2022-07-28 13:20:00,104.6,104.81,104.6,104.81,50096.0,101.7994,102.0038,101.7994,102.0038,50096.0
2022-07-28 13:30:00,104.86,105.02,104.86,105.02,7312.0,102.0525,102.2082,102.0525,102.2082,7312.0
2022-07-28 13:40:00,105.09,105.17,105.05,105.17,5280.0,102.2763,102.3542,102.2374,102.3542,5280.0
2022-07-28 13:50:00,105.2,105.25,105.16,105.25,5200.0,102.3834,102.432,102.3445,102.432,5200.0
2022-07-28 14:00:00,105.11,105.14,105.03,105.14,3200.0,102.2958,102.325,102.2179,102.325,3200.0
2022-07-28 14:10:00,105.17,105.23,105.12,105.2,8464.0,102.3542,102.4126,102.3055,102.3834,8464.0
2022-07-28 14:20:00,105.21,105.21,105.04,105.13,13496.0,102.3931,102.3931,102.2277,102.3153,13496.0
2022-07-28 14:30:00,105.16,105.16,105.04,105.06,6852.0,102.3445,102.3445,102.2277,102.2471,6852.0
2022-07-28 14:40:00,105.1,105.1,104.96,104.97,10784.0,102.2861,102.2861,102.1498,102.1595,10784.0
2022-07-28 14:50:00,105.03,105.06,104.95,104.97,9276.0,102.2179,102.2471,102.1401,102.1595,9276.0
2022-07-28 15:00:00,105.01,105.14,104.93,104.95,8000.0,102.1985,102.325,102.1206,102.1401,8000.0
2022-07-28 15:10:00,104.95,104.98,104.92,104.98,3600.0,102.1401,102.1693,102.1109,102.1693,3600.0
2022-07-28 15:20:00,104.99,105.17,104.9,105.11,26024.0,102.179,102.3542,102.0914,102.2958,26024.0
2022-07-28 15:30:00,105.05,105.09,105.0,105.0,18112.0,102.2374,102.2763,102.1887,102.1887,18112.0
2022-07-28 15:40:00,105.03,105.09,104.88,105.09,24800.0,102.2179,102.2763,102.0719,102.2763,24800.0
2022-07-28 15:50:00,105.14,105.16,104.91,104.97,109120.0,102.325,102.3445,102.1011,102.1595,109120.0
2022-07-29 09:30:00,105.0,105.0,104.54,104.75,38228.0,102.1887,102.1887,101.7411,101.9454,38228.0
2022-07-29 09:40:00,104.74,105.24,104.73,105.12,25088.0,101.9357,102.4223,101.926,102.3055,25088.0
2022-07-29 09:50:00,105.17,105.58,105.11,105.58,10812.0,102.3542,102.7532,102.2958,102.7532,10812.0
2022-07-29 10:00:00,105.69,106.18,105.69,106.16,24800.0,102.8603,103.3371,102.8603,103.3177,24800.0
2022-07-29 10:10:00,106.24,106.29,106.0,106.0,13836.0,103.3955,103.4442,103.162,103.162,13836.0
2022-07-29 10:20:00,105.81,106.09,105.79,106.05,9596.0,102.977,103.2496,102.9576,103.2106,9596.0
2022-07-29 10:30:00,106.03,106.06,105.97,106.06,7200.0,103.1912,103.2204,103.1328,103.2204,7200.0
2022-07-29 10:40:00,106.03,106.14,106.03,106.09,5728.0,103.1912,103.2982,103.1912,103.2496,5728.0
2022-07-29 10:50:00,106.03,106.03,105.82,105.82,7980.0,103.1912,103.1912,102.9868,102.9868,7980.0
2022-07-29 11:00:00,105.85,106.18,105.79,106.13,13200.0,103.016,103.3371,102.9576,103.2885,13200.0
2022-07-29 11:10:00,106.08,106.13,106.02,106.13,9032.0,103.2398,103.2885,103.1814,103.2885,9032.0
2022-07-29 11:20:00,106.18,106.19,105.87,105.87,5400.0,103.3371,103.3469,103.0354,103.0354,5400.0
2022-07-29 11:30:00,105.89,105.99,105.79,105.85,17328.0,103.0549,103.1522,102.9576,103.016,17328.0
2022-07-29 11:40:00,105.7,106.0,105.7,105.93,15964.0,102.87,103.162,102.87,103.0938,15964.0
2022-07-29 11:50:00,105.93,106.33,105.93,106.26,23372.0,103.0938,103.4831,103.0938,103.415,23372.0
2022-07-29 12:00:00,106.19,106.25,106.08,106.13,5200.0,103.3469,103.4053,103.2398,103.2885,5200.0
2022-07-29 12:10:00,106.08,106.16,106.04,106.12,7084.0,103.2398,103.3177,103.2009,103.2787,7084.0
2022-07-29 12:20:00,106.17,106.24,106.11,106.24,13988.0,103.3274,103.3955,103.269,103.3955,13988.0
2022-07-29 12:30:00,106.39,106.39,106.27,106.36,4000.0,103.5415,103.5415,103.4247,103.5123,4000.0
2022-07-29 12:40:00,106.38,106.6,106.38,106.58,10000.0,103.5318,103.7459,103.5318,103.7264,10000.0
2022-07-29 12:50:00,106.56,106.61,106.42,106.45,22748.0,103.707,103.7556,103.5707,103.5999,22748.0
2022-07-29 13:00:00,106.41,106.41,106.27,106.27,9200.0,103.561,103.561,103.4247,103.4247,9200.0
2022-07-29 13:10:00,106.21,106.25,106.18,106.2,4848.0,103.3663,103.4053,103.3371,103.3566,4848.0
2022-07-29 13:20:00,106.2,106.24,105.96,105.96,6012.0,103.3566,103.3955,103.123,103.123,6012.0
2022-07-29 13:30:00,106.03,106.13,106.03,106.07,7696.0,103.1912,103.2885,103.1912,103.2301,7696.0
2022-07-29 13:40:00,106.14,106.2,106.08,106.08,7236.0,103.2982,103.3566,103.2398,103.2398,7236.0
2022-07-29 13:50:00,106.09,106.19,106.01,106.08,9612.0,103.2496,103.3469,103.1717,103.2398,9612.0
2022-07-29 14:00:00,106.01,106.03,105.89,106.03,7152.0,103.1717,103.1912,103.0549,103.1912,7152.0
2022-07-29 14:10:00,106.2,106.2,106.08,106.19,10732.0,103.3566,103.3566,103.2398,103.3469,10732.0
2022-07-29 14:20:00,106.19,106.21,106.01,106.11,8060.0,103.3469,103.3663,103.1717,103.269,8060.0
2022-07-29 14:30:00,106.14,106.16,106.04,106.14,8000.0,103.2982,103.3177,103.2009,103.2982,8000.0
2022-07-29 14:40:00,106.12,106.12,105.95,106.03,8000.0,103.2787,103.2787,103.1133,103.1912,8000.0
2022-07-29 14:50:00,105.97,106.16,105.97,106.16,7916.0,103.1328,103.3177,103.1328,103.3177,7916.0
2022-07-29 15:00:00,106.16,106.41,106.16,106.35,13312.0,103.3177,103.561,103.3177,103.5026,13312.0
2022-07-29 15:10:00,106.37,106.37,106.19,106.33,11964.0,103.5221,103.5221,103.3469,103.4831,11964.0
2022-07-29 15:20:00,106.36,106.49,106.36,106.47,10436.0,103.5123,103.6388,103.5123,103.6194,10436.0
2022-07-29 15:30:00,106.55,106.57,106.4,106.4,21500.0,103.6972,103.7167,103.5513,103.5513,21500.0
2022-07-29 15:40:00,106.36,106.54,106.32,106.51,35616.0,103.5123,103.6875,103.4734,103.6583,35616.0
2022-07-29 15:50:00,106.6,106.65,106.27,106.29,135468.0,103.7459,103.7946,103.4247,103.4442,135468.0
2022-08-01 09:30:00,105.71,105.71,105.14,105.28,26752.0,102.8797,102.8797,102.325,102.4612,26752.0
2022-08-01 09:40:00,105.24,105.81,105.24,105.7,17752.0,102.4223,102.977,102.4223,102.87,17752.0
2022-08-01 09:50:00,105.69,106.07,105.69,105.77,29960.0,102.8603,103.2301,102.8603,102.9381,29960.0
2022-08-01 10:00:00,105.76,106.17,105.76,106.02,26628.0,102.9284,103.3274,102.9284,103.1814,26628.0
2022-08-01 10:10:00,106.06,106.18,105.7,105.7,8800.0,103.2204,103.3371,102.87,102.87,8800.0
2022-08-01 10:20:00,105.7,105.72,105.53,105.63,6964.0,102.87,102.8895,102.7045,102.8019,6964.0
2022-08-01 10:30:00,105.63,105.7,105.63,105.7,2768.0,102.8019,102.87,102.8019,102.87,2768.0
2022-08-01 10:40:00,105.71,106.02,105.71,106.02,13292.0,102.8797,103.1814,102.8797,103.1814,13292.0
2022-08-01 10:50:00,105.98,106.04,105.86,106.02,7600.0,103.1425,103.2009,103.0257,103.1814,7600.0
2022-08-01 11:00:00,106.02,106.02,105.69,105.7,4920.0,103.1814,103.1814,102.8603,102.87,4920.0
2022-08-01 11:10:00,105.79,105.85,105.63,105.67,18144.0,102.9576,103.016,102.8019,102.8408,18144.0
2022-08-01 11:20:00,105.59,105.78,105.59,105.77,9848.0,102.7629,102.9479,102.7629,102.9381,9848.0
2022-08-01 11:30:00,105.73,105.73,105.61,105.61,4472.0,102.8992,102.8992,102.7824,102.7824,4472.0
2022-08-01 11:40:00,105.58,105.7,105.54,105.7,3740.0,102.7532,102.87,102.7143,102.87,3740.0
2022-08-01 11:50:00,105.66,105.67,105.59,105.67,5232.0,102.8311,102.8408,102.7629,102.8408,5232.0
2022-08-01 12:00:00,105.61,105.61,105.57,105.57,1628.0,102.7824,102.7824,102.7435,102.7435,1628.0
2022-08-01 12:10:00,105.55,105.55,105.19,105.36,8800.0,102.724,102.724,102.3736,102.5391,8800.0
2022-08-01 12:20:00,105.36,105.59,105.36,105.54,10104.0,102.5391,102.7629,102.5391,102.7143,10104.0
2022-08-01 12:30:00,105.52,105.57,105.49,105.54,5548.0,102.6948,102.7435,102.6656,102.7143,5548.0
2022-08-01 12:40:00,105.57,105.67,105.57,105.65,2000.0,102.7435,102.8408,102.7435,102.8213,2000.0
2022-08-01 12:50:00,105.63,105.64,105.47,105.52,5036.0,102.8019,102.8116,102.6462,102.6948,5036.0
2022-08-01 13:00:00,105.36,105.77,105.27,105.77,4800.0,102.5391,102.9381,102.4515,102.9381,4800.0
2022-08-01 13:10:00,105.61,105.66,105.6,105.6,2796.0,102.7824,102.8311,102.7727,102.7727,2796.0
2022-08-01 13:20:00,105.57,105.68,105.56,105.56,6660.0,102.7435,102.8505,102.7337,102.7337,6660.0
2022-08-01 13:30:00,105.6,105.6,105.44,105.45,6120.0,102.7727,102.7727,102.617,102.6267,6120.0
2022-08-01 13:40:00,105.53,105.54,105.26,105.46,7304.0,102.7045,102.7143,102.4418,102.6364,7304.0
2022-08-01 13:50:00,105.41,105.52,105.41,105.52,2400.0,102.5878,102.6948,102.5878,102.6948,2400.0
2022-08-01 14:00:00,105.51,105.52,105.34,105.52,5684.0,102.6851,102.6948,102.5196,102.6948,5684.0
2022-08-01 14:10:00,105.48,105.6,105.48,105.52,4880.0,102.6559,102.7727,102.6559,102.6948,4880.0
2022-08-01 14:20:00,105.52,105.62,105.52,105.62,5200.0,102.6948,102.7921,102.6948,102.7921,5200.0
2022-08-01 14:30:00,105.58,105.58,105.55,105.57,1600.0,102.7532,102.7532,102.724,102.7435,1600.0
2022-08-01 14:40:00,105.6,105.65,105.53,105.58,6400.0,102.7727,102.8213,102.7045,102.7532,6400.0
2022-08-01 14:50:00,105.58,105.81,105.51,105.81,12144.0,102.7532,102.977,102.6851,102.977,12144.0
2022-08-01 15:00:00,105.68,105.74,105.68,105.68,2800.0,102.8505,102.9089,102.8505,102.8505,2800.0
2022-08-01 15:10:00,105.85,105.94,105.84,105.85,5116.0,103.016,103.1036,103.0062,103.016,5116.0
2022-08-01 15:20:00,105.82,105.82,105.63,105.64,6280.0,102.9868,102.9868,102.8019,102.8116,6280.0
2022-08-01 15:30:00,105.6,105.81,105.57,105.75,14120.0,102.7727,102.977,102.7435,102.9187,14120.0
2022-08-01 15:40:00,105.82,105.84,105.71,105.82,14260.0,102.9868,103.0062,102.8797,102.9868,14260.0
2022-08-01 15:50:00,105.85,105.99,105.8,105.99,60100.0,103.016,103.1522,102.9673,103.1522,60100.0
2022-08-02 09:30:00,105.91,105.98,104.76,105.07,25296.0,103.0744,103.1425,101.9552,102.2569,25296.0
2022-08-02 09:40:00,105.24,105.24,104.68,104.68,7200.0,102.4223,102.4223,101.8773,101.8773,7200.0
2022-08-02 09:50:00,104.67,105.08,104.65,105.08,29148.0,101.8676,102.2666,101.8481,102.2666,29148.0
2022-08-02 10:00:00,105.03,105.11,104.66,104.66,9600.0,102.2179,102.2958,101.8578,101.8578,9600.0
2022-08-02 10:10:00,104.54,104.96,104.54,104.8,19600.0,101.7411,102.1498,101.7411,101.9941,19600.0
2022-08-02 10:20:00,104.89,105.09,104.89,104.97,5200.0,102.0817,102.2763,102.0817,102.1595,5200.0
2022-08-02 10:30:00,105.12,105.4,105.11,105.37,12356.0,102.3055,102.578,102.2958,102.5488,12356.0
2022-08-02 10:40:00,105.3,105.36,105.21,105.36,6152.0,102.4807,102.5391,102.3931,102.5391,6152.0
2022-08-02 10:50:00,105.29,105.63,105.25,105.25,21960.0,102.471,102.8019,102.432,102.432,21960.0
2022-08-02 11:00:00,105.1,105.17,105.03,105.1,8400.0,102.2861,102.3542,102.2179,102.2861,8400.0
2022-08-02 11:10:00,105.08,105.08,104.95,105.02,7788.0,102.2666,102.2666,102.1401,102.2082,7788.0
2022-08-02 11:20:00,105.04,105.19,105.04,105.18,3600.0,102.2277,102.3736,102.2277,102.3639,3600.0
2022-08-02 11:30:00,105.15,105.29,105.03,105.29,8476.0,102.3347,102.471,102.2179,102.471,8476.0
2022-08-02 11:40:00,105.29,105.48,105.29,105.32,4400.0,102.471,102.6559,102.471,102.5002,4400.0
2022-08-02 11:50:00,105.33,105.42,105.33,105.33,6000.0,102.5099,102.5975,102.5099,102.5099,6000.0
2022-08-02 12:00:00,105.32,105.4,105.32,105.4,800.0,102.5002,102.578,102.5002,102.578,800.0
2022-08-02 12:10:00,105.49,105.73,105.48,105.67,9344.0,102.6656,102.8992,102.6559,102.8408,9344.0
2022-08-02 12:20:00,105.79,105.98,105.73,105.98,7052.0,102.9576,103.1425,102.8992,103.1425,7052.0
2022-08-02 12:30:00,105.99,106.29,105.99,106.29,11200.0,103.1522,103.4442,103.1522,103.4442,11200.0
2022-08-02 12:40:00,106.27,106.46,106.23,106.3,21960.0,103.4247,103.6096,103.3858,103.4539,21960.0
2022-08-02 12:50:00,106.23,106.41,106.23,106.33,16000.0,103.3858,103.561,103.3858,103.4831,16000.0
2022-08-02 13:00:00,106.33,106.34,105.98,106.04,11008.0,103.4831,103.4929,103.1425,103.2009,11008.0
2022-08-02 13:10:00,106.04,106.07,106.0,106.01,4800.0,103.2009,103.2301,103.162,103.1717,4800.0
2022-08-02 13:20:00,105.98,105.98,105.63,105.63,5200.0,103.1425,103.1425,102.8019,102.8019,5200.0
2022-08-02 13:30:00,105.25,105.44,105.24,105.33,8428.0,102.432,102.617,102.4223,102.5099,8428.0
2022-08-02 13:40:00,105.35,105.48,105.16,105.16,15252.0,102.5294,102.6559,102.3445,102.3445,15252.0
2022-08-02 13:50:00,105.22,105.39,105.19,105.34,10004.0,102.4028,102.5683,102.3736,102.5196,10004.0
2022-08-02 14:00:00,105.33,105.64,105.33,105.64,5660.0,102.5099,102.8116,102.5099,102.8116,5660.0
2022-08-02 14:10:00,105.66,105.69,105.55,105.66,15444.0,102.8311,102.8603,102.724,102.8311,15444.0
2022-08-02 14:20:00,105.73,105.82,105.7,105.76,5660.0,102.8992,102.9868,102.87,102.9284,5660.0
2022-08-02 14:30:00,105.83,105.85,105.79,105.8,6992.0,102.9965,103.016,102.9576,102.9673,6992.0
2022-08-02 14:40:00,105.79,105.97,105.78,105.97,11512.0,102.9576,103.1328,102.9479,103.1328,11512.0
2022-08-02 14:50:00,105.99,106.01,105.86,105.91,10636.0,103.1522,103.1717,103.0257,103.0744,10636.0
2022-08-02 15:00:00,105.93,105.95,105.8,105.8,14800.0,103.0938,103.1133,102.9673,102.9673,14800.0
2022-08-02 15:10:00,105.72,105.83,105.65,105.76,13004.0,102.8895,102.9965,102.8213,102.9284,13004.0
2022-08-02 15:20:00,105.8,105.93,105.74,105.93,14404.0,102.9673,103.0938,102.9089,103.0938,14404.0
2022-08-02 15:30:00,105.91,106.16,105.88,106.03,17200.0,103.0744,103.3177,103.0452,103.1912,17200.0
2022-08-02 15:40:00,106.1,106.1,105.93,105.97,26692.0,103.2593,103.2593,103.0938,103.1328,26692.0
2022-08-02 15:50:00,106.03,106.06,105.67,105.7,66348.0,103.1912,103.2204,102.8408,102.87,66348.0
2022-08-03 09:30:00,105.89,106.47,105.76,106.47,16024.0,103.0549,103.6194,102.9284,103.6194,16024.0
2022-08-03 09:40:00,105.73,105.96,105.73,105.83,1600.0,102.8992,103.123,102.8992,102.9965,1600.0
2022-08-03 09:50:00,105.89,106.09,105.63,105.95,11032.0,103.0549,103.2496,102.8019,103.1133,11032.0
2022-08-03 10:00:00,105.95,106.28,105.89,106.23,5368.0,103.1133,103.4345,103.0549,103.3858,5368.0
2022-08-03 10:10:00,106.25,106.25,105.73,105.73,8400.0,103.4053,103.4053,102.8992,102.8992,8400.0
2022-08-03 10:20:00,105.68,105.85,105.68,105.85,2000.0,102.8505,103.016,102.8505,103.016,2000.0
2022-08-03 10:30:00,105.86,106.16,105.81,106.14,8000.0,103.0257,103.3177,102.977,103.2982,8000.0
2022-08-03 10:40:00,106.11,106.33,106.08,106.33,3600.0,103.269,103.4831,103.2398,103.4831,3600.0
2022-08-03 10:50:00,106.42,106.42,106.32,106.4,7736.0,103.5707,103.5707,103.4734,103.5513,7736.0
2022-08-03 11:00:00,106.41,106.52,106.22,106.47,33728.0,103.561,103.668,103.3761,103.6194,33728.0
2022-08-03 11:10:00,106.48,106.61,106.45,106.48,3504.0,103.6291,103.7556,103.5999,103.6291,3504.0
2022-08-03 11:20:00,106.51,106.61,106.51,106.56,4800.0,103.6583,103.7556,103.6583,103.707,4800.0
2022-08-03 11:30:00,106.47,106.59,106.47,106.59,3040.0,103.6194,103.7362,103.6194,103.7362,3040.0
2022-08-03 11:40:00,106.7,106.77,106.7,106.7,1600.0,103.8432,103.9113,103.8432,103.8432,1600.0
2022-08-03 11:50:00,106.5,106.69,106.5,106.68,8076.0,103.6486,103.8335,103.6486,103.8238,8076.0
2022-08-03 12:00:00,106.64,106.64,106.57,106.57,1200.0,103.7848,103.7848,103.7167,103.7167,1200.0
2022-08-03 12:10:00,106.52,106.55,106.51,106.52,3572.0,103.668,103.6972,103.6583,103.668,3572.0
2022-08-03 12:20:00,106.44,106.48,106.32,106.35,5916.0,103.5902,103.6291,103.4734,103.5026,5916.0
2022-08-03 12:30:00,106.31,106.53,106.27,106.53,7632.0,103.4637,103.6778,103.4247,103.6778,7632.0
2022-08-03 12:40:00,106.5,106.58,106.5,106.58,1200.0,103.6486,103.7264,103.6486,103.7264,1200.0
2022-08-03 12:50:00,106.66,106.66,106.52,106.56,6000.0,103.8043,103.8043,103.668,103.707,6000.0
2022-08-03 13:00:00,106.63,106.74,106.63,106.71,6232.0,103.7751,103.8821,103.7751,103.853,6232.0
2022-08-03 13:10:00,106.66,106.66,106.51,106.53,2400.0,103.8043,103.8043,103.6583,103.6778,2400.0
2022-08-03 13:20:00,106.51,106.7,106.41,106.64,27308.0,103.6583,103.8432,103.561,103.7848,27308.0
2022-08-03 13:30:00,106.7,106.71,106.61,106.61,6452.0,103.8432,103.853,103.7556,103.7556,6452.0
2022-08-03 13:40:00,106.56,106.72,106.56,106.72,7840.0,103.707,103.8627,103.707,103.8627,7840.0
2022-08-03 13:50:00,106.77,106.83,106.65,106.69,5516.0,103.9113,103.9697,103.7946,103.8335,5516.0
2022-08-03 14:00:00,106.64,106.7,106.61,106.7,3700.0,103.7848,103.8432,103.7556,103.8432,3700.0
2022-08-03 14:10:00,106.69,106.8,106.69,106.8,4184.0,103.8335,103.9405,103.8335,103.9405,4184.0
2022-08-03 14:20:00,106.81,106.91,106.81,106.91,800.0,103.9503,104.0476,103.9503,104.0476,800.0
2022-08-03 14:30:00,106.87,106.92,106.84,106.88,6140.0,104.0087,104.0573,103.9795,104.0184,6140.0
2022-08-03 14:40:00,106.8,106.82,106.79,106.8,2972.0,103.9405,103.96,103.9308,103.9405,2972.0
2022-08-03 14:50:00,106.76,106.78,106.74,106.76,4440.0,103.9016,103.9211,103.8821,103.9016,4440.0
2022-08-03 15:00:00,106.83,106.87,106.83,106.87,6540.0,103.9697,104.0087,103.9697,104.0087,6540.0
2022-08-03 15:10:00,106.85,106.88,106.76,106.76,9708.0,103.9892,104.0184,103.9016,103.9016,9708.0
2022-08-03 15:20:00,106.83,106.85,106.79,106.83,6800.0,103.9697,103.9892,103.9308,103.9697,6800.0
2022-08-03 15:30:00,106.81,106.87,106.78,106.84,16128.0,103.9503,104.0087,103.9211,103.9795,16128.0
2022-08-03 15:40:00,106.85,107.02,106.81,106.81,22000.0,103.9892,104.1547,103.9503,103.9503,22000.0
2022-08-03 15:50:00,106.85,106.92,106.51,106.54,69700.0,103.9892,104.0573,103.6583,103.6875,69700.0
2022-08-04 09:30:00,106.62,106.8,106.33,106.75,21500.0,103.7654,103.9405,103.4831,103.8919,21500.0
2022-08-04 09:40:00,106.85,107.12,106.72,107.04,10448.0,103.9892,104.252,103.8627,104.1741,10448.0
2022-08-04 09:50:00,107.01,107.22,106.91,107.22,6440.0,104.1449,104.3493,104.0476,104.3493,6440.0
2022-08-04 10:00:00,107.07,107.29,107.04,107.29,4000.0,104.2033,104.4174,104.1741,104.4174,4000.0
2022-08-04 10:10:00,107.19,107.21,106.97,106.97,2220.0,104.3201,104.3396,104.106,104.106,2220.0
2022-08-04 10:20:00,107.1,107.1,107.04,107.04,1200.0,104.2325,104.2325,104.1741,104.1741,1200.0
2022-08-04 10:30:00,106.99,107.1,106.93,106.93,2800.0,104.1255,104.2325,104.0671,104.0671,2800.0
2022-08-04 10:40:00,106.76,106.98,106.75,106.98,3496.0,103.9016,104.1157,103.8919,104.1157,3496.0
2022-08-04 10:50:00,106.99,107.13,106.98,107.12,4028.0,104.1255,104.2617,104.1157,104.252,4028.0
2022-08-04 11:00:00,107.01,107.06,106.88,106.9,4400.0,104.1449,104.1936,104.0184,104.0379,4400.0
2022-08-04 11:10:00,106.9,106.91,106.61,106.9,8024.0,104.0379,104.0476,103.7556,104.0379,8024.0
2022-08-04 11:20:00,106.91,107.11,106.85,106.96,21200.0,104.0476,104.2422,103.9892,104.0963,21200.0
2022-08-04 11:30:00,106.97,107.14,106.82,106.82,14836.0,104.106,104.2714,103.96,103.96,14836.0
2022-08-04 11:40:00,106.86,107.25,106.86,107.25,18916.0,103.9989,104.3785,103.9989,104.3785,18916.0
2022-08-04 11:50:00,107.25,107.27,107.18,107.18,14280.0,104.3785,104.398,104.3104,104.3104,14280.0
2022-08-04 12:00:00,107.12,107.2,107.12,107.19,7900.0,104.252,104.3298,104.252,104.3201,7900.0
2022-08-04 12:10:00,107.16,107.16,106.83,106.92,5344.0,104.2909,104.2909,103.9697,104.0573,5344.0
2022-08-04 12:20:00,106.94,107.0,106.83,107.0,9600.0,104.0768,104.1352,103.9697,104.1352,9600.0
2022-08-04 12:30:00,107.02,107.02,106.84,106.86,5200.0,104.1547,104.1547,103.9795,103.9989,5200.0
2022-08-04 12:40:00,106.79,106.79,106.72,106.74,5892.0,103.9308,103.9308,103.8627,103.8821,5892.0
2022-08-04 12:50:00,106.54,106.66,106.52,106.65,7464.0,103.6875,103.8043,103.668,103.7946,7464.0
2022-08-04 13:00:00,106.65,106.65,106.54,106.64,4000.0,103.7946,103.7946,103.6875,103.7848,4000.0
2022-08-04 13:10:00,106.65,106.8,106.65,106.73,3144.0,103.7946,103.9405,103.7946,103.8724,3144.0
2022-08-04 13:20:00,106.71,106.72,106.68,106.72,1200.0,103.853,103.8627,103.8238,103.8627,1200.0
2022-08-04 13:30:00,106.76,106.94,106.75,106.85,12420.0,103.9016,104.0768,103.8919,103.9892,12420.0
2022-08-04 13:40:00,106.83,106.85,106.65,106.68,61608.0,103.9697,103.9892,103.7946,103.8238,61608.0
2022-08-04 13:50:00,106.69,106.71,106.36,106.52,31276.0,103.8335,103.853,103.5123,103.668,31276.0
2022-08-04 14:00:00,106.51,106.51,106.17,106.17,44516.0,103.6583,103.6583,103.3274,103.3274,44516.0
2022-08-04 14:10:00,106.12,106.38,106.05,106.38,102748.0,103.2787,103.5318,103.2106,103.5318,102748.0
2022-08-04 14:20:00,106.31,106.4,106.16,106.37,17868.0,103.4637,103.5513,103.3177,103.5221,17868.0
2022-08-04 14:30:00,106.38,106.54,106.38,106.44,7664.0,103.5318,103.6875,103.5318,103.5902,7664.0
2022-08-04 14:40:00,106.45,106.51,106.45,106.51,800.0,103.5999,103.6583,103.5999,103.6583,800.0
2022-08-04 14:50:00,106.54,106.59,106.49,106.49,4400.0,103.6875,103.7362,103.6388,103.6388,4400.0
2022-08-04 15:00:00,106.47,106.62,106.45,106.62,5476.0,103.6194,103.7654,103.5999,103.7654,5476.0
2022-08-04 15:10:00,106.62,106.66,106.61,106.66,4400.0,103.7654,103.8043,103.7556,103.8043,4400.0
2022-08-04 15:20:00,106.63,106.63,106.49,106.6,6120.0,103.7751,103.7751,103.6388,103.7459,6120.0
2022-08-04 15:30:00,106.66,106.66,106.5,106.6,10732.0,103.8043,103.8043,103.6486,103.7459,10732.0
2022-08-04 15:40:00,106.61,106.64,106.47,106.47,13000.0,103.7556,103.7848,103.6194,103.6194,13000.0
2022-08-04 15:50:00,106.56,106.83,106.45,106.8,56980.0,103.707,103.9697,103.5999,103.9405,56980.0
2022-08-05 09:30:00,105.99,106.48,105.75,106.28,45136.0,103.1522,103.6291,102.9187,103.4345,45136.0
2022-08-05 09:40:00,106.11,106.32,105.67,105.99,13400.0,103.269,103.4734,102.8408,103.1522,13400.0
2022-08-05 09:50:00,105.99,106.29,105.77,105.78,4000.0,103.1522,103.4442,102.9381,102.9479,4000.0
2022-08-05 10:00:00,105.86,106.27,105.86,106.2,5600.0,103.0257,103.4247,103.0257,103.3566,5600.0
2022-08-05 10:10:00,106.17,106.41,106.11,106.41,3248.0,103.3274,103.561,103.269,103.561,3248.0
2022-08-05 10:20:00,106.46,106.47,106.19,106.19,1616.0,103.6096,103.6194,103.3469,103.3469,1616.0
2022-08-05 10:30:00,106.14,106.14,106.01,106.14,3200.0,103.2982,103.2982,103.1717,103.2982,3200.0
2022-08-05 10:40:00,106.11,106.17,106.05,106.17,4104.0,103.269,103.3274,103.2106,103.3274,4104.0
2022-08-05 10:50:00,106.0,106.12,106.0,106.12,1484.0,103.162,103.2787,103.162,103.2787,1484.0
2022-08-05 11:00:00,105.99,106.06,105.74,105.88,14488.0,103.1522,103.2204,102.9089,103.0452,14488.0
2022-08-05 11:10:00,105.83,106.05,105.81,105.81,7136.0,102.9965,103.2106,102.977,102.977,7136.0
2022-08-05 11:20:00,105.71,105.71,105.58,105.58,2000.0,102.8797,102.8797,102.7532,102.7532,2000.0
2022-08-05 11:30:00,105.36,105.48,105.35,105.35,2040.0,102.5391,102.6559,102.5294,102.5294,2040.0
2022-08-05 11:40:00,105.25,105.41,105.24,105.41,4024.0,102.432,102.5878,102.4223,102.5878,4024.0
2022-08-05 11:50:00,105.49,105.51,105.44,105.44,2364.0,102.6656,102.6851,102.617,102.617,2364.0
2022-08-05 12:00:00,105.38,105.53,105.26,105.26,4676.0,102.5586,102.7045,102.4418,102.4418,4676.0
2022-08-05 12:10:00,105.39,105.39,105.34,105.36,2060.0,102.5683,102.5683,102.5196,102.5391,2060.0
2022-08-05 12:20:00,105.34,105.51,105.33,105.51,6400.0,102.5196,102.6851,102.5099,102.6851,6400.0
2022-08-05 12:30:00,105.43,105.43,105.34,105.34,2024.0,102.6072,102.6072,102.5196,102.5196,2024.0
2022-08-05 12:40:00,105.49,105.75,105.45,105.68,14436.0,102.6656,102.9187,102.6267,102.8505,14436.0
2022-08-05 12:50:00,105.74,105.8,105.71,105.8,2800.0,102.9089,102.9673,102.8797,102.9673,2800.0
2022-08-05 13:00:00,105.72,105.78,105.71,105.72,4800.0,102.8895,102.9479,102.8797,102.8895,4800.0
2022-08-05 13:10:00,105.73,105.85,105.66,105.66,16756.0,102.8992,103.016,102.8311,102.8311,16756.0
2022-08-05 13:20:00,105.63,105.74,105.56,105.65,6848.0,102.8019,102.9089,102.7337,102.8213,6848.0
2022-08-05 13:30:00,105.75,105.78,105.74,105.78,6856.0,102.9187,102.9479,102.9089,102.9479,6856.0
2022-08-05 13:40:00,105.75,105.82,105.72,105.8,7200.0,102.9187,102.9868,102.8895,102.9673,7200.0
2022-08-05 13:50:00,105.76,105.77,105.58,105.6,17176.0,102.9284,102.9381,102.7532,102.7727,17176.0
2022-08-05 14:00:00,105.58,105.6,105.57,105.6,3600.0,102.7532,102.7727,102.7435,102.7727,3600.0
2022-08-05 14:10:00,105.6,105.62,105.54,105.62,5732.0,102.7727,102.7921,102.7143,102.7921,5732.0
2022-08-05 14:20:00,105.65,105.74,105.58,105.58,5200.0,102.8213,102.9089,102.7532,102.7532,5200.0
2022-08-05 14:30:00,105.5,105.65,105.5,105.65,3660.0,102.6753,102.8213,102.6753,102.8213,3660.0
2022-08-05 14:40:00,105.65,105.7,105.61,105.66,4072.0,102.8213,102.87,102.7824,102.8311,4072.0
2022-08-05 14:50:00,105.64,105.73,105.52,105.55,8768.0,102.8116,102.8992,102.6948,102.724,8768.0
2022-08-05 15:00:00,105.65,105.81,105.65,105.74,14964.0,102.8213,102.977,102.8213,102.9089,14964.0
2022-08-05 15:10:00,105.78,105.85,105.78,105.79,5972.0,102.9479,103.016,102.9479,102.9576,5972.0
2022-08-05 15:20:00,105.73,105.85,105.73,105.85,4000.0,102.8992,103.016,102.8992,103.016,4000.0
2022-08-05 15:30:00,105.83,105.88,105.82,105.85,20864.0,102.9965,103.0452,102.9868,103.016,20864.0
2022-08-05 15:40:00,105.87,105.99,105.83,105.98,34524.0,103.0354,103.1522,102.9965,103.1425,34524.0
2022-08-05 15:50:00,105.98,106.02,105.86,105.89,83544.0,103.1425,103.1814,103.0257,103.0549,83544.0
2022-08-08 09:30:00,106.58,106.68,106.17,106.41,52024.0,103.7264,103.8238,103.3274,103.561,52024.0
2022-08-08 09:40:00,106.41,106.63,106.17,106.47,16292.0,103.561,103.7751,103.3274,103.6194,16292.0
2022-08-08 09:50:00,106.52,106.69,106.51,106.65,17000.0,103.668,103.8335,103.6583,103.7946,17000.0
2022-08-08 10:00:00,106.7,106.83,106.5,106.66,9080.0,103.8432,103.9697,103.6486,103.8043,9080.0
2022-08-08 10:10:00,106.67,106.74,106.57,106.73,6096.0,103.814,103.8821,103.7167,103.8724,6096.0
2022-08-08 10:20:00,106.67,106.68,106.53,106.57,7752.0,103.814,103.8238,103.6778,103.7167,7752.0
2022-08-08 10:30:00,106.58,106.78,106.57,106.66,23324.0,103.7264,103.9211,103.7167,103.8043,23324.0
2022-08-08 10:40:00,106.68,106.74,106.55,106.57,13032.0,103.8238,103.8821,103.6972,103.7167,13032.0
2022-08-08 10:50:00,106.69,106.74,106.69,106.69,4240.0,103.8335,103.8821,103.8335,103.8335,4240.0
2022-08-08 11:00:00,106.71,106.74,106.51,106.56,12216.0,103.853,103.8821,103.6583,103.707,12216.0
2022-08-08 11:10:00,106.51,106.52,106.36,106.41,7560.0,103.6583,103.668,103.5123,103.561,7560.0
2022-08-08 11:20:00,106.43,106.43,106.31,106.32,4000.0,103.5804,103.5804,103.4637,103.4734,4000.0
2022-08-08 11:30:00,106.28,106.32,106.23,106.23,4480.0,103.4345,103.4734,103.3858,103.3858,4480.0
2022-08-08 11:40:00,106.06,106.06,105.95,105.95,1200.0,103.2204,103.2204,103.1133,103.1133,1200.0
2022-08-08 11:50:00,106.06,106.15,106.06,106.15,800.0,103.2204,103.3079,103.2204,103.3079,800.0
2022-08-08 12:00:00,106.11,106.11,105.89,105.89,3200.0,103.269,103.269,103.0549,103.0549,3200.0
2022-08-08 12:10:00,105.89,105.89,105.74,105.74,3200.0,103.0549,103.0549,102.9089,102.9089,3200.0
2022-08-08 12:20:00,105.83,105.83,105.7,105.7,1600.0,102.9965,102.9965,102.87,102.87,1600.0
2022-08-08 12:30:00,105.88,105.99,105.77,105.87,2800.0,103.0452,103.1522,102.9381,103.0354,2800.0
2022-08-08 12:40:00,105.87,106.02,105.87,106.02,800.0,103.0354,103.1814,103.0354,103.1814,800.0
2022-08-08 12:50:00,106.11,106.17,106.02,106.03,3000.0,103.269,103.3274,103.1814,103.1912,3000.0
2022-08-08 13:00:00,106.08,106.12,106.03,106.12,2540.0,103.2398,103.2787,103.1912,103.2787,2540.0
2022-08-08 13:10:00,106.07,106.17,106.07,106.17,7420.0,103.2301,103.3274,103.2301,103.3274,7420.0
2022-08-08 13:20:00,106.12,106.13,105.91,105.91,7776.0,103.2787,103.2885,103.0744,103.0744,7776.0
2022-08-08 13:30:00,105.91,105.96,105.82,105.88,13364.0,103.0744,103.123,102.9868,103.0452,13364.0
2022-08-08 13:40:00,105.86,106.15,105.79,106.1,5040.0,103.0257,103.3079,102.9576,103.2593,5040.0
2022-08-08 13:50:00,106.11,106.18,106.11,106.12,7680.0,103.269,103.3371,103.269,103.2787,7680.0
2022-08-08 14:00:00,106.17,106.17,105.85,105.89,5600.0,103.3274,103.3274,103.016,103.0549,5600.0
2022-08-08 14:10:00,106.0,106.01,105.94,105.94,4400.0,103.162,103.1717,103.1036,103.1036,4400.0
2022-08-08 14:20:00,105.97,105.97,105.85,105.85,2400.0,103.1328,103.1328,103.016,103.016,2400.0
2022-08-08 14:30:00,105.92,106.0,105.89,106.0,2000.0,103.0841,103.162,103.0549,103.162,2000.0
2022-08-08 14:40:00,106.0,106.02,105.93,106.02,4836.0,103.162,103.1814,103.0938,103.1814,4836.0
2022-08-08 14:50:00,105.91,106.04,105.91,106.03,5328.0,103.0744,103.2009,103.0744,103.1912,5328.0
2022-08-08 15:00:00,106.06,106.17,106.01,106.17,7244.0,103.2204,103.3274,103.1717,103.3274,7244.0
2022-08-08 15:10:00,106.11,106.15,105.92,105.99,15816.0,103.269,103.3079,103.0841,103.1522,15816.0
2022-08-08 15:20:00,106.13,106.15,106.08,106.11,16556.0,103.2885,103.3079,103.2398,103.269,16556.0
2022-08-08 15:30:00,106.07,106.2,106.07,106.14,18320.0,103.2301,103.3566,103.2301,103.2982,18320.0
2022-08-08 15:40:00,106.17,106.44,106.17,106.39,29472.0,103.3274,103.5902,103.3274,103.5415,29472.0
2022-08-08 15:50:00,106.42,106.55,106.28,106.45,116520.0,103.5707,103.6972,103.4345,103.5999,116520.0
2022-08-09 09:30:00,106.7,106.71,106.51,106.63,24356.0,103.8432,103.853,103.6583,103.7751,24356.0
2022-08-09 09:40:00,106.36,106.36,106.1,106.1,2612.0,103.5123,103.5123,103.2593,103.2593,2612.0
2022-08-09 09:50:00,105.96,106.14,105.89,106.14,3200.0,103.123,103.2982,103.0549,103.2982,3200.0
2022-08-09 10:00:00,106.24,106.24,106.04,106.07,9600.0,103.3955,103.3955,103.2009,103.2301,9600.0
2022-08-09 10:10:00,106.21,106.21,106.16,106.16,2248.0,103.3663,103.3663,103.3177,103.3177,2248.0
2022-08-09 10:20:00,106.21,106.23,105.98,106.2,4352.0,103.3663,103.3858,103.1425,103.3566,4352.0
2022-08-09 10:30:00,106.23,106.42,106.18,106.28,19668.0,103.3858,103.5707,103.3371,103.4345,19668.0
2022-08-09 10:40:00,106.28,106.28,106.12,106.12,4080.0,103.4345,103.4345,103.2787,103.2787,4080.0
2022-08-09 10:50:00,106.14,106.19,106.1,106.1,3800.0,103.2982,103.3469,103.2593,103.2593,3800.0
2022-08-09 11:00:00,106.11,106.11,106.02,106.11,8320.0,103.269,103.269,103.1814,103.269,8320.0
2022-08-09 11:10:00,106.04,106.36,106.04,106.36,12084.0,103.2009,103.5123,103.2009,103.5123,12084.0
2022-08-09 11:20:00,106.36,106.44,106.31,106.38,16700.0,103.5123,103.5902,103.4637,103.5318,16700.0
2022-08-09 11:30:00,106.36,106.46,106.36,106.38,6076.0,103.5123,103.6096,103.5123,103.5318,6076.0
2022-08-09 11:40:00,106.38,106.42,106.37,106.39,3200.0,103.5318,103.5707,103.5221,103.5415,3200.0
2022-08-09 11:50:00,106.36,106.56,106.33,106.36,16012.0,103.5123,103.707,103.4831,103.5123,16012.0
2022-08-09 12:00:00,106.36,106.36,106.22,106.29,2320.0,103.5123,103.5123,103.3761,103.4442,2320.0
2022-08-09 12:10:00,106.33,106.37,106.31,106.32,2400.0,103.4831,103.5221,103.4637,103.4734,2400.0
2022-08-09 12:20:00,106.33,106.36,106.13,106.14,14160.0,103.4831,103.5123,103.2885,103.2982,14160.0
2022-08-09 12:30:00,106.13,106.21,106.13,106.21,3200.0,103.2885,103.3663,103.2885,103.3663,3200.0
2022-08-09 12:40:00,106.31,106.37,106.26,106.31,3200.0,103.4637,103.5221,103.415,103.4637,3200.0
2022-08-09 12:50:00,106.3,106.35,106.27,106.27,4000.0,103.4539,103.5026,103.4247,103.4247,4000.0
2022-08-09 13:00:00,106.31,106.38,106.24,106.26,11724.0,103.4637,103.5318,103.3955,103.415,11724.0
2022-08-09 13:10:00,106.21,106.43,106.21,106.42,8000.0,103.3663,103.5804,103.3663,103.5707,8000.0
2022-08-09 13:20:00,106.36,106.39,106.36,106.36,1600.0,103.5123,103.5415,103.5123,103.5123,1600.0
2022-08-09 13:30:00,106.37,106.38,106.21,106.21,8196.0,103.5221,103.5318,103.3663,103.3663,8196.0
2022-08-09 13:40:00,106.14,106.28,106.13,106.28,6480.0,103.2982,103.4345,103.2885,103.4345,6480.0
2022-08-09 13:50:00,106.25,106.35,106.2,106.3,4164.0,103.4053,103.5026,103.3566,103.4539,4164.0
2022-08-09 14:00:00,106.31,106.41,106.3,106.35,3380.0,103.4637,103.561,103.4539,103.5026,3380.0
2022-08-09 14:10:00,106.33,106.33,106.23,106.25,4800.0,103.4831,103.4831,103.3858,103.4053,4800.0
2022-08-09 14:20:00,106.11,106.11,106.05,106.11,6400.0,103.269,103.269,103.2106,103.269,6400.0
2022-08-09 14:30:00,106.16,106.21,106.13,106.17,8800.0,103.3177,103.3663,103.2885,103.3274,8800.0
2022-08-09 14:40:00,106.23,106.27,106.21,106.21,3200.0,103.3858,103.4247,103.3663,103.3663,3200.0
2022-08-09 14:50:00,106.36,106.41,106.25,106.25,8000.0,103.5123,103.561,103.4053,103.4053,8000.0
2022-08-09 15:00:00,106.28,106.28,106.18,106.25,5680.0,103.4345,103.4345,103.3371,103.4053,5680.0
2022-08-09 15:10:00,106.23,106.24,106.13,106.22,6868.0,103.3858,103.3955,103.2885,103.3761,6868.0
2022-08-09 15:20:00,106.26,106.37,106.26,106.27,11000.0,103.415,103.5221,103.415,103.4247,11000.0
2022-08-09 15:30:00,106.29,106.37,106.11,106.17,15600.0,103.4442,103.5221,103.269,103.3274,15600.0
2022-08-09 15:40:00,106.2,106.21,106.06,106.14,15280.0,103.3566,103.3663,103.2204,103.2982,15280.0
2022-08-09 15:50:00,106.16,106.23,106.04,106.18,60872.0,103.3177,103.3858,103.2009,103.3371,60872.0
2022-08-10 09:30:00,108.23,108.48,107.4,107.4,48800.0,105.3323,105.5756,104.5245,104.5245,48800.0
2022-08-10 09:40:00,107.16,107.75,107.16,107.75,7600.0,104.2909,104.8651,104.2909,104.8651,7600.0
2022-08-10 09:50:00,107.66,108.0,107.63,107.98,6852.0,104.7775,105.1084,104.7483,105.0889,6852.0
2022-08-10 10:00:00,107.9,108.13,107.9,108.0,5480.0,105.0111,105.2349,105.0111,105.1084,5480.0
2022-08-10 10:10:00,108.11,108.11,107.83,107.83,6680.0,105.2155,105.2155,104.943,104.943,6680.0
2022-08-10 10:20:00,107.83,107.97,107.83,107.97,800.0,104.943,105.0792,104.943,105.0792,800.0
2022-08-10 10:30:00,107.96,108.06,107.96,107.98,1600.0,105.0695,105.1668,105.0695,105.0889,1600.0
2022-08-10 10:40:00,107.92,108.03,107.92,107.99,4400.0,105.0306,105.1376,105.0306,105.0987,4400.0
2022-08-10 10:50:00,107.99,108.03,107.95,108.01,4480.0,105.0987,105.1376,105.0598,105.1181,4480.0
2022-08-10 11:00:00,108.05,108.17,107.99,108.01,14108.0,105.1571,105.2739,105.0987,105.1181,14108.0
2022-08-10 11:10:00,107.99,107.99,107.8,107.83,2800.0,105.0987,105.0987,104.9138,104.943,2800.0
2022-08-10 11:20:00,107.88,107.93,107.83,107.93,2000.0,104.9916,105.0403,104.943,105.0403,2000.0
2022-08-10 11:30:00,107.94,108.14,107.94,108.01,16536.0,105.05,105.2447,105.05,105.1181,16536.0
2022-08-10 11:40:00,108.06,108.06,107.98,108.06,2400.0,105.1668,105.1668,105.0889,105.1668,2400.0
2022-08-10 11:50:00,107.99,108.02,107.95,107.99,3600.0,105.0987,105.1279,105.0598,105.0987,3600.0
2022-08-10 12:00:00,107.99,108.01,107.91,107.91,10292.0,105.0987,105.1181,105.0208,105.0208,10292.0
2022-08-10 12:10:00,107.88,107.95,107.81,107.83,6400.0,104.9916,105.0598,104.9235,104.943,6400.0
2022-08-10 12:20:00,107.81,107.88,107.81,107.88,3200.0,104.9235,104.9916,104.9235,104.9916,3200.0
2022-08-10 12:30:00,107.97,108.0,107.95,108.0,8488.0,105.0792,105.1084,105.0598,105.1084,8488.0
2022-08-10 12:40:00,108.08,108.08,108.01,108.01,11268.0,105.1863,105.1863,105.1181,105.1181,11268.0
2022-08-10 12:50:00,107.97,108.04,107.92,108.04,6400.0,105.0792,105.1473,105.0306,105.1473,6400.0
2022-08-10 13:00:00,107.95,108.02,107.95,108.02,6316.0,105.0598,105.1279,105.0598,105.1279,6316.0
2022-08-10 13:10:00,107.99,107.99,107.97,107.97,868.0,105.0987,105.0987,105.0792,105.0792,868.0
2022-08-10 13:20:00,107.99,108.01,107.95,108.0,5200.0,105.0987,105.1181,105.0598,105.1084,5200.0
2022-08-10 13:30:00,108.0,108.0,107.91,107.98,1200.0,105.1084,105.1084,105.0208,105.0889,1200.0
2022-08-10 13:40:00,107.97,107.98,107.82,107.82,12568.0,105.0792,105.0889,104.9332,104.9332,12568.0
2022-08-10 13:50:00,107.9,107.9,107.84,107.84,2400.0,105.0111,105.0111,104.9527,104.9527,2400.0
2022-08-10 14:00:00,107.75,107.82,107.73,107.73,4228.0,104.8651,104.9332,104.8456,104.8456,4228.0
2022-08-10 14:10:00,107.72,107.75,107.68,107.69,8900.0,104.8359,104.8651,104.797,104.8067,8900.0
2022-08-10 14:20:00,107.66,107.66,107.57,107.57,4000.0,104.7775,104.7775,104.6899,104.6899,4000.0
2022-08-10 14:30:00,107.57,107.62,107.52,107.61,6068.0,104.6899,104.7386,104.6413,104.7289,6068.0
2022-08-10 14:40:00,107.58,107.58,107.22,107.27,7104.0,104.6997,104.6997,104.3493,104.398,7104.0
2022-08-10 14:50:00,107.22,107.26,107.12,107.12,4600.0,104.3493,104.3882,104.252,104.252,4600.0
2022-08-10 15:00:00,107.16,107.41,107.16,107.31,32476.0,104.2909,104.5342,104.2909,104.4369,32476.0
2022-08-10 15:10:00,107.36,107.36,107.24,107.31,7200.0,104.4855,104.4855,104.3688,104.4369,7200.0
2022-08-10 15:20:00,107.39,107.56,107.36,107.56,4964.0,104.5147,104.6802,104.4855,104.6802,4964.0
2022-08-10 15:30:00,107.55,107.8,107.55,107.75,7940.0,104.6705,104.9138,104.6705,104.8651,7940.0
2022-08-10 15:40:00,107.72,107.99,107.72,107.89,21128.0,104.8359,105.0987,104.8359,105.0014,21128.0
2022-08-10 15:50:00,107.89,108.15,107.82,107.95,82008.0,105.0014,105.2544,104.9332,105.0598,82008.0
2022-08-11 09:30:00,108.31,108.75,107.99,108.36,22024.0,105.4101,105.8383,105.0987,105.4588,22024.0
2022-08-11 09:40:00,108.42,108.42,108.27,108.42,4432.0,105.5172,105.5172,105.3712,105.5172,4432.0
2022-08-11 09:50:00,108.19,108.33,108.17,108.19,2400.0,105.2933,105.4296,105.2739,105.2933,2400.0
2022-08-11 10:00:00,108.29,108.51,108.29,108.51,3844.0,105.3906,105.6048,105.3906,105.6048,3844.0
2022-08-11 10:10:00,108.6,108.6,108.46,108.46,3600.0,105.6923,105.6923,105.5561,105.5561,3600.0
2022-08-11 10:20:00,108.31,108.46,108.31,108.39,1396.0,105.4101,105.5561,105.4101,105.488,1396.0
2022-08-11 10:30:00,108.45,108.5,108.41,108.41,3832.0,105.5464,105.595,105.5074,105.5074,3832.0
2022-08-11 10:40:00,108.24,108.24,108.0,108.0,1860.0,105.342,105.342,105.1084,105.1084,1860.0
2022-08-11 10:50:00,108.03,108.05,107.9,107.9,4120.0,105.1376,105.1571,105.0111,105.0111,4120.0
2022-08-11 11:00:00,107.88,107.88,107.64,107.64,5324.0,104.9916,104.9916,104.7581,104.7581,5324.0
2022-08-11 11:10:00,107.78,107.88,107.69,107.73,11316.0,104.8943,104.9916,104.8067,104.8456,11316.0
2022-08-11 11:20:00,107.88,107.88,107.79,107.79,2520.0,104.9916,104.9916,104.904,104.904,2520.0
2022-08-11 11:30:00,107.75,107.81,107.72,107.81,5096.0,104.8651,104.9235,104.8359,104.9235,5096.0
2022-08-11 11:40:00,107.7,107.76,107.49,107.51,3600.0,104.8164,104.8748,104.6121,104.6315,3600.0
2022-08-11 11:50:00,107.59,107.68,107.57,107.57,5480.0,104.7094,104.797,104.6899,104.6899,5480.0
2022-08-11 12:00:00,107.4,107.45,107.39,107.39,1600.0,104.5245,104.5731,104.5147,104.5147,1600.0
2022-08-11 12:10:00,107.41,107.48,107.27,107.48,5600.0,104.5342,104.6023,104.398,104.6023,5600.0
2022-08-11 12:20:00,107.33,107.57,107.33,107.52,3264.0,104.4564,104.6899,104.4564,104.6413,3264.0
2022-08-11 12:30:00,107.71,107.71,107.66,107.66,2000.0,104.8262,104.8262,104.7775,104.7775,2000.0
2022-08-11 12:40:00,107.55,107.55,107.47,107.52,3200.0,104.6705,104.6705,104.5926,104.6413,3200.0
2022-08-11 12:50:00,107.56,107.73,107.56,107.73,2864.0,104.6802,104.8456,104.6802,104.8456,2864.0
2022-08-11 13:00:00,107.63,107.77,107.63,107.77,7600.0,104.7483,104.8846,104.7483,104.8846,7600.0
2022-08-11 13:10:00,107.71,107.86,107.71,107.84,2800.0,104.8262,104.9722,104.8262,104.9527,2800.0
2022-08-11 13:20:00,107.86,107.92,107.83,107.83,2000.0,104.9722,105.0306,104.943,104.943,2000.0
2022-08-11 13:30:00,107.77,107.88,107.77,107.88,3756.0,104.8846,104.9916,104.8846,104.9916,3756.0
2022-08-11 13:40:00,107.82,107.91,107.77,107.78,5600.0,104.9332,105.0208,104.8846,104.8943,5600.0
2022-08-11 13:50:00,107.76,107.8,107.69,107.77,2000.0,104.8748,104.9138,104.8067,104.8846,2000.0
2022-08-11 14:00:00,107.76,107.76,107.62,107.7,6000.0,104.8748,104.8748,104.7386,104.8164,6000.0
2022-08-11 14:10:00,107.67,107.68,107.59,107.63,9384.0,104.7872,104.797,104.7094,104.7483,9384.0
2022-08-11 14:20:00,107.57,107.7,107.57,107.67,12000.0,104.6899,104.8164,104.6899,104.7872,12000.0
2022-08-11 14:30:00,107.67,107.67,107.5,107.5,4236.0,104.7872,104.7872,104.6218,104.6218,4236.0
2022-08-11 14:40:00,107.48,107.52,107.45,107.51,2520.0,104.6023,104.6413,104.5731,104.6315,2520.0
2022-08-11 14:50:00,107.51,107.51,107.31,107.36,5600.0,104.6315,104.6315,104.4369,104.4855,5600.0
2022-08-11 15:00:00,107.39,107.39,107.24,107.28,4080.0,104.5147,104.5147,104.3688,104.4077,4080.0
2022-08-11 15:10:00,107.19,107.29,107.11,107.26,8792.0,104.3201,104.4174,104.2422,104.3882,8792.0
2022-08-11 15:20:00,107.22,107.32,107.2,107.2,4368.0,104.3493,104.4466,104.3298,104.3298,4368.0
2022-08-11 15:30:00,107.23,107.31,107.14,107.16,6400.0,104.359,104.4369,104.2714,104.2909,6400.0
2022-08-11 15:40:00,107.13,107.22,106.97,107.03,10400.0,104.2617,104.3493,104.106,104.1644,10400.0
2022-08-11 15:50:00,106.99,107.41,106.99,107.41,51876.0,104.1255,104.5342,104.1255,104.5342,51876.0
2022-08-12 09:30:00,108.03,108.03,107.39,107.82,29840.0,105.416,105.416,104.7915,105.2111,29840.0
2022-08-12 09:40:00,107.56,107.88,107.47,107.54,13128.0,104.9574,105.2697,104.8696,104.9379,13128.0
2022-08-12 09:50:00,107.47,107.84,107.43,107.81,3236.0,104.8696,105.2306,104.8306,105.2014,3236.0
2022-08-12 10:00:00,107.59,107.82,107.59,107.75,7408.0,104.9867,105.2111,104.9867,105.1428,7408.0
2022-08-12 10:10:00,107.75,107.92,107.66,107.92,9460.0,105.1428,105.3087,105.055,105.3087,9460.0
2022-08-12 10:20:00,107.98,108.32,107.79,107.81,24224.0,105.3673,105.699,105.1819,105.2014,24224.0
2022-08-12 10:30:00,107.95,108.0,107.71,107.72,5800.0,105.338,105.3868,105.1038,105.1135,5800.0
2022-08-12 10:40:00,107.75,107.75,107.69,107.69,3516.0,105.1428,105.1428,105.0843,105.0843,3516.0
2022-08-12 10:50:00,107.85,108.0,107.71,108.0,3872.0,105.2404,105.3868,105.1038,105.3868,3872.0
2022-08-12 11:00:00,108.14,108.2,108.0,108.0,12800.0,105.5234,105.5819,105.3868,105.3868,12800.0
2022-08-12 11:10:00,107.96,108.39,107.96,108.39,9748.0,105.3477,105.7673,105.3477,105.7673,9748.0
2022-08-12 11:20:00,108.25,108.34,108.21,108.31,3728.0,105.6307,105.7185,105.5917,105.6893,3728.0
2022-08-12 11:30:00,108.31,108.44,108.29,108.29,8000.0,105.6893,105.8161,105.6698,105.6698,8000.0
2022-08-12 11:40:00,108.23,108.34,108.14,108.27,3788.0,105.6112,105.7185,105.5234,105.6502,3788.0
2022-08-12 11:50:00,108.19,108.2,108.04,108.09,3612.0,105.5722,105.5819,105.4258,105.4746,3612.0
2022-08-12 12:00:00,108.07,108.24,108.03,108.24,5856.0,105.4551,105.621,105.416,105.621,5856.0
2022-08-12 12:10:00,108.32,108.34,108.28,108.29,1800.0,105.699,105.7185,105.66,105.6698,1800.0
2022-08-12 12:20:00,108.32,108.32,108.07,108.07,5328.0,105.699,105.699,105.4551,105.4551,5328.0
2022-08-12 12:30:00,108.15,108.17,108.15,108.17,3200.0,105.5331,105.5527,105.5331,105.5527,3200.0
2022-08-12 12:40:00,108.12,108.12,108.05,108.05,1904.0,105.5039,105.5039,105.4356,105.4356,1904.0
2022-08-12 12:50:00,108.08,108.09,108.02,108.06,4200.0,105.4648,105.4746,105.4063,105.4453,4200.0
2022-08-12 13:00:00,107.99,108.06,107.99,108.06,2000.0,105.377,105.4453,105.377,105.4453,2000.0
2022-08-12 13:10:00,108.0,108.07,108.0,108.07,3100.0,105.3868,105.4551,105.3868,105.4551,3100.0
2022-08-12 13:20:00,108.17,108.17,108.1,108.1,3600.0,105.5527,105.5527,105.4844,105.4844,3600.0
2022-08-12 13:30:00,108.14,108.14,108.1,108.1,1220.0,105.5234,105.5234,105.4844,105.4844,1220.0
2022-08-12 13:40:00,108.1,108.21,108.1,108.18,8712.0,105.4844,105.5917,105.4844,105.5624,8712.0
2022-08-12 13:50:00,108.25,108.25,108.15,108.15,5672.0,105.6307,105.6307,105.5331,105.5331,5672.0
2022-08-12 14:00:00,108.1,108.14,108.08,108.14,9828.0,105.4844,105.5234,105.4648,105.5234,9828.0
2022-08-12 14:10:00,108.14,108.15,108.08,108.11,4956.0,105.5234,105.5331,105.4648,105.4941,4956.0
2022-08-12 14:20:00,108.18,108.25,108.18,108.25,2400.0,105.5624,105.6307,105.5624,105.6307,2400.0
2022-08-12 14:30:00,108.27,108.27,108.13,108.24,8800.0,105.6502,105.6502,105.5136,105.621,8800.0
2022-08-12 14:40:00,108.33,108.35,108.31,108.31,1976.0,105.7088,105.7283,105.6893,105.6893,1976.0
2022-08-12 14:50:00,108.33,108.33,108.21,108.26,4988.0,105.7088,105.7088,105.5917,105.6405,4988.0
2022-08-12 15:00:00,108.3,108.34,108.21,108.32,15320.0,105.6795,105.7185,105.5917,105.699,15320.0
2022-08-12 15:10:00,108.33,108.44,108.33,108.41,2844.0,105.7088,105.8161,105.7088,105.7869,2844.0
2022-08-12 15:20:00,108.39,108.45,108.3,108.45,5004.0,105.7673,105.8259,105.6795,105.8259,5004.0
2022-08-12 15:30:00,108.41,108.44,108.39,108.41,5312.0,105.7869,105.8161,105.7673,105.7869,5312.0
2022-08-12 15:40:00,108.39,108.56,108.39,108.56,10572.0,105.7673,105.9332,105.7673,105.9332,10572.0
2022-08-12 15:50:00,108.58,108.76,108.47,108.56,56588.0,105.9527,106.1284,105.8454,105.9332,56588.0
2022-08-15 09:30:00,107.82,108.51,107.82,108.39,31980.0,105.2111,105.8844,105.2111,105.7673,31980.0
2022-08-15 09:40:00,108.62,108.62,108.42,108.42,1200.0,105.9918,105.9918,105.7966,105.7966,1200.0
2022-08-15 09:50:00,108.63,108.98,108.63,108.98,5600.0,106.0015,106.3431,106.0015,106.3431,5600.0
2022-08-15 10:00:00,109.05,109.51,109.01,109.51,16480.0,106.4114,106.8602,106.3723,106.8602,16480.0
2022-08-15 10:10:00,109.51,109.51,109.14,109.17,11456.0,106.8602,106.8602,106.4992,106.5285,11456.0
2022-08-15 10:20:00,109.01,109.01,108.87,108.99,4836.0,106.3723,106.3723,106.2357,106.3528,4836.0
2022-08-15 10:30:00,109.14,109.22,109.08,109.08,1600.0,106.4992,106.5773,106.4406,106.4406,1600.0
2022-08-15 10:40:00,109.06,109.11,109.06,109.11,1200.0,106.4211,106.4699,106.4211,106.4699,1200.0
2022-08-15 10:50:00,109.03,109.08,108.95,109.01,8400.0,106.3919,106.4406,106.3138,106.3723,8400.0
2022-08-15 11:00:00,109.0,109.0,108.88,108.93,8080.0,106.3626,106.3626,106.2455,106.2943,8080.0
2022-08-15 11:10:00,108.87,108.91,108.87,108.88,3392.0,106.2357,106.2748,106.2357,106.2455,3392.0
2022-08-15 11:20:00,109.01,109.07,109.01,109.05,1988.0,106.3723,106.4309,106.3723,106.4114,1988.0
2022-08-15 11:30:00,109.07,109.45,109.07,109.45,8952.0,106.4309,106.8017,106.4309,106.8017,8952.0
2022-08-15 11:40:00,109.46,109.66,109.46,109.62,11824.0,106.8114,107.0066,106.8114,106.9676,11824.0
2022-08-15 11:50:00,109.63,109.63,109.39,109.39,10800.0,106.9773,106.9773,106.7431,106.7431,10800.0
2022-08-15 12:00:00,109.53,109.55,109.44,109.44,8272.0,106.8798,106.8993,106.7919,106.7919,8272.0
2022-08-15 12:10:00,109.37,109.52,109.37,109.52,2148.0,106.7236,106.87,106.7236,106.87,2148.0
2022-08-15 12:20:00,109.44,109.54,109.44,109.54,1200.0,106.7919,106.8895,106.7919,106.8895,1200.0
2022-08-15 12:30:00,109.6,109.6,109.58,109.58,1940.0,106.9481,106.9481,106.9285,106.9285,1940.0
2022-08-15 12:40:00,109.56,109.61,109.51,109.51,2400.0,106.909,106.9578,106.8602,106.8602,2400.0
2022-08-15 12:50:00,109.62,109.62,109.53,109.53,800.0,106.9676,106.9676,106.8798,106.8798,800.0
2022-08-15 13:00:00,109.56,109.59,109.5,109.59,4996.0,106.909,106.9383,106.8505,106.9383,4996.0
2022-08-15 13:10:00,109.54,109.63,109.54,109.63,2000.0,106.8895,106.9773,106.8895,106.9773,2000.0
2022-08-15 13:20:00,109.56,109.64,109.56,109.64,800.0,106.909,106.9871,106.909,106.9871,800.0
2022-08-15 13:30:00,109.66,109.74,109.63,109.64,7612.0,107.0066,107.0847,106.9773,106.9871,7612.0
2022-08-15 13:40:00,109.48,109.52,109.48,109.52,1600.0,106.831,106.87,106.831,106.87,1600.0
2022-08-15 13:50:00,109.54,109.54,109.52,109.54,1600.0,106.8895,106.8895,106.87,106.8895,1600.0
2022-08-15 14:00:00,109.51,109.51,109.44,109.44,3200.0,106.8602,106.8602,106.7919,106.7919,3200.0
2022-08-15 14:10:00,109.44,109.54,109.44,109.53,1200.0,106.7919,106.8895,106.7919,106.8798,1200.0
2022-08-15 14:20:00,109.52,109.52,109.49,109.49,800.0,106.87,106.87,106.8407,106.8407,800.0
2022-08-15 14:30:00,109.58,109.67,109.58,109.67,1600.0,106.9285,107.0164,106.9285,107.0164,1600.0
2022-08-15 14:40:00,109.71,109.74,109.7,109.74,2400.0,107.0554,107.0847,107.0456,107.0847,2400.0
2022-08-15 14:50:00,109.76,109.81,109.73,109.81,1200.0,107.1042,107.153,107.0749,107.153,1200.0
2022-08-15 15:00:00,109.82,109.82,109.71,109.78,9604.0,107.1627,107.1627,107.0554,107.1237,9604.0
2022-08-15 15:10:00,109.77,109.89,109.77,109.83,9076.0,107.1139,107.231,107.1139,107.1725,9076.0
2022-08-15 15:20:00,109.82,109.84,109.78,109.8,6684.0,107.1627,107.1823,107.1237,107.1432,6684.0
2022-08-15 15:30:00,109.84,109.92,109.78,109.88,6800.0,107.1823,107.2603,107.1237,107.2213,6800.0
2022-08-15 15:40:00,109.9,109.92,109.83,109.87,7200.0,107.2408,107.2603,107.1725,107.2115,7200.0
2022-08-15 15:50:00,109.89,109.9,109.67,109.76,41480.0,107.231,107.2408,107.0164,107.1042,41480.0
2022-08-16 09:30:00,109.23,109.28,108.88,109.28,20640.0,106.587,106.6358,106.2455,106.6358,20640.0
2022-08-16 09:40:00,109.73,109.73,109.49,109.54,4180.0,107.0749,107.0749,106.8407,106.8895,4180.0
2022-08-16 09:50:00,109.56,109.75,109.48,109.56,6800.0,106.909,107.0944,106.831,106.909,6800.0
2022-08-16 10:00:00,109.61,109.77,109.61,109.68,4920.0,106.9578,107.1139,106.9578,107.0261,4920.0
2022-08-16 10:10:00,109.71,109.75,109.5,109.52,3952.0,107.0554,107.0944,106.8505,106.87,3952.0
2022-08-16 10:20:00,109.62,109.62,109.58,109.58,1540.0,106.9676,106.9676,106.9285,106.9285,1540.0
2022-08-16 10:30:00,109.57,109.58,109.49,109.58,3548.0,106.9188,106.9285,106.8407,106.9285,3548.0
2022-08-16 10:40:00,109.45,109.46,109.36,109.46,4400.0,106.8017,106.8114,106.7139,106.8114,4400.0
2022-08-16 10:50:00,109.43,109.57,109.43,109.46,9944.0,106.7822,106.9188,106.7822,106.8114,9944.0
2022-08-16 11:00:00,109.51,109.63,109.45,109.63,5640.0,106.8602,106.9773,106.8017,106.9773,5640.0
2022-08-16 11:10:00,109.63,109.75,109.58,109.75,9200.0,106.9773,107.0944,106.9285,107.0944,9200.0
2022-08-16 11:20:00,109.83,109.83,109.75,109.77,7604.0,107.1725,107.1725,107.0944,107.1139,7604.0
2022-08-16 11:30:00,109.67,109.71,109.67,109.71,1676.0,107.0164,107.0554,107.0164,107.0554,1676.0
2022-08-16 11:40:00,109.68,109.68,109.57,109.65,9944.0,107.0261,107.0261,106.9188,106.9968,9944.0
2022-08-16 11:50:00,109.61,109.71,109.54,109.63,29524.0,106.9578,107.0554,106.8895,106.9773,29524.0
2022-08-16 12:00:00,109.58,109.64,109.53,109.59,16400.0,106.9285,106.9871,106.8798,106.9383,16400.0
2022-08-16 12:10:00,109.61,109.65,109.57,109.57,13844.0,106.9578,106.9968,106.9188,106.9188,13844.0
2022-08-16 12:20:00,109.47,109.47,109.47,109.47,400.0,106.8212,106.8212,106.8212,106.8212,400.0
2022-08-16 12:30:00,109.49,109.5,109.41,109.48,5920.0,106.8407,106.8505,106.7627,106.831,5920.0
2022-08-16 12:40:00,109.46,109.46,109.35,109.35,1600.0,106.8114,106.8114,106.7041,106.7041,1600.0
2022-08-16 12:50:00,109.34,109.38,109.31,109.31,2000.0,106.6943,106.7334,106.6651,106.6651,2000.0
2022-08-16 13:00:00,109.2,109.28,109.2,109.27,2948.0,106.5577,106.6358,106.5577,106.626,2948.0
2022-08-16 13:10:00,109.35,109.38,109.33,109.33,1200.0,106.7041,106.7334,106.6846,106.6846,1200.0
2022-08-16 13:20:00,109.38,109.47,109.34,109.46,4400.0,106.7334,106.8212,106.6943,106.8114,4400.0
2022-08-16 13:30:00,109.42,109.58,109.42,109.54,4012.0,106.7724,106.9285,106.7724,106.8895,4012.0
2022-08-16 13:40:00,109.61,109.61,109.54,109.54,2000.0,106.9578,106.9578,106.8895,106.8895,2000.0
2022-08-16 13:50:00,109.52,109.53,109.45,109.52,12068.0,106.87,106.8798,106.8017,106.87,12068.0
2022-08-16 14:00:00,109.48,109.54,109.45,109.54,15560.0,106.831,106.8895,106.8017,106.8895,15560.0
2022-08-16 14:10:00,109.54,109.66,109.54,109.6,10464.0,106.8895,107.0066,106.8895,106.9481,10464.0
2022-08-16 14:20:00,109.6,109.6,109.41,109.41,5652.0,106.9481,106.9481,106.7627,106.7627,5652.0
2022-08-16 14:30:00,109.42,109.42,109.11,109.11,6984.0,106.7724,106.7724,106.4699,106.4699,6984.0
2022-08-16 14:40:00,109.02,109.02,108.71,108.78,4844.0,106.3821,106.3821,106.0796,106.1479,4844.0
2022-08-16 14:50:00,108.71,108.97,108.71,108.97,2520.0,106.0796,106.3333,106.0796,106.3333,2520.0
2022-08-16 15:00:00,108.9,108.99,108.9,108.95,3312.0,106.265,106.3528,106.265,106.3138,3312.0
2022-08-16 15:10:00,108.89,108.98,108.89,108.96,2456.0,106.2552,106.3431,106.2552,106.3235,2456.0
2022-08-16 15:20:00,109.0,109.23,109.0,109.23,3600.0,106.3626,106.587,106.3626,106.587,3600.0
2022-08-16 15:30:00,109.22,109.32,109.17,109.17,14800.0,106.5773,106.6748,106.5285,106.5285,14800.0
2022-08-16 15:40:00,109.23,109.47,109.19,109.45,16484.0,106.587,106.8212,106.548,106.8017,16484.0
2022-08-16 15:50:00,109.54,109.66,109.33,109.42,82220.0,106.8895,107.0066,106.6846,106.7724,82220.0
2022-08-17 09:30:00,108.46,109.06,108.46,108.78,37752.0,105.8356,106.4211,105.8356,106.1479,37752.0
2022-08-17 09:40:00,108.7,108.88,108.44,108.83,7988.0,106.0698,106.2455,105.8161,106.1967,7988.0
2022-08-17 09:50:00,109.02,109.26,109.02,109.17,2000.0,106.3821,106.6163,106.3821,106.5285,2000.0
2022-08-17 10:00:00,109.17,109.48,109.17,109.37,6000.0,106.5285,106.831,106.5285,106.7236,6000.0
2022-08-17 10:10:00,109.35,109.35,109.28,109.28,1648.0,106.7041,106.7041,106.6358,106.6358,1648.0
2022-08-17 10:20:00,109.48,109.52,109.31,109.35,7492.0,106.831,106.87,106.6651,106.7041,7492.0
2022-08-17 10:30:00,109.24,109.32,109.19,109.31,2400.0,106.5968,106.6748,106.548,106.6651,2400.0
2022-08-17 10:40:00,109.58,109.64,109.57,109.64,4672.0,106.9285,106.9871,106.9188,106.9871,4672.0
2022-08-17 10:50:00,109.46,109.46,109.05,109.05,14676.0,106.8114,106.8114,106.4114,106.4114,14676.0
2022-08-17 11:00:00,109.15,109.18,109.08,109.1,9464.0,106.5089,106.5382,106.4406,106.4602,9464.0
2022-08-17 11:10:00,109.15,109.15,109.07,109.13,4856.0,106.5089,106.5089,106.4309,106.4894,4856.0
2022-08-17 11:20:00,109.16,109.31,109.13,109.24,14800.0,106.5187,106.6651,106.4894,106.5968,14800.0
2022-08-17 11:30:00,109.3,109.3,109.1,109.16,17820.0,106.6553,106.6553,106.4602,106.5187,17820.0
2022-08-17 11:40:00,109.12,109.17,109.0,109.01,3648.0,106.4797,106.5285,106.3626,106.3723,3648.0
2022-08-17 11:50:00,109.05,109.05,108.93,108.94,6160.0,106.4114,106.4114,106.2943,106.304,6160.0
2022-08-17 12:00:00,108.93,108.93,108.86,108.86,3200.0,106.2943,106.2943,106.226,106.226,3200.0
2022-08-17 12:10:00,109.05,109.13,109.02,109.05,14400.0,106.4114,106.4894,106.3821,106.4114,14400.0
2022-08-17 12:20:00,109.02,109.25,109.01,109.25,8400.0,106.3821,106.6065,106.3723,106.6065,8400.0
2022-08-17 12:30:00,109.25,109.43,109.2,109.35,13204.0,106.6065,106.7822,106.5577,106.7041,13204.0
2022-08-17 12:40:00,109.33,109.35,109.26,109.33,6524.0,106.6846,106.7041,106.6163,106.6846,6524.0
2022-08-17 12:50:00,109.35,109.42,109.35,109.42,2800.0,106.7041,106.7724,106.7041,106.7724,2800.0
2022-08-17 13:00:00,109.42,109.42,109.09,109.13,10916.0,106.7724,106.7724,106.4504,106.4894,10916.0
2022-08-17 13:10:00,109.15,109.15,109.05,109.08,4800.0,106.5089,106.5089,106.4114,106.4406,4800.0
2022-08-17 13:20:00,109.24,109.33,109.23,109.25,5576.0,106.5968,106.6846,106.587,106.6065,5576.0
2022-08-17 13:30:00,109.27,109.3,109.2,109.28,4400.0,106.626,106.6553,106.5577,106.6358,4400.0
2022-08-17 13:40:00,109.3,109.3,109.22,109.22,6036.0,106.6553,106.6553,106.5773,106.5773,6036.0
2022-08-17 13:50:00,109.28,109.33,109.23,109.31,3076.0,106.6358,106.6846,106.587,106.6651,3076.0
2022-08-17 14:00:00,109.34,109.54,109.2,109.48,21776.0,106.6943,106.8895,106.5577,106.831,21776.0
2022-08-17 14:10:00,109.45,109.72,109.45,109.58,15600.0,106.8017,107.0652,106.8017,106.9285,15600.0
2022-08-17 14:20:00,109.61,109.64,109.38,109.64,13732.0,106.9578,106.9871,106.7334,106.9871,13732.0
2022-08-17 14:30:00,109.61,109.91,109.61,109.87,8960.0,106.9578,107.2506,106.9578,107.2115,8960.0
2022-08-17 14:40:00,109.78,109.78,109.51,109.54,3688.0,107.1237,107.1237,106.8602,106.8895,3688.0
2022-08-17 14:50:00,109.64,109.73,109.58,109.69,6268.0,106.9871,107.0749,106.9285,107.0359,6268.0
2022-08-17 15:00:00,109.67,109.78,109.67,109.74,2848.0,107.0164,107.1237,107.0164,107.0847,2848.0
2022-08-17 15:10:00,109.59,109.6,109.47,109.56,9200.0,106.9383,106.9481,106.8212,106.909,9200.0
2022-08-17 15:20:00,109.54,109.61,109.53,109.58,14320.0,106.8895,106.9578,106.8798,106.9285,14320.0
2022-08-17 15:30:00,109.65,109.84,109.64,109.74,16800.0,106.9968,107.1823,106.9871,107.0847,16800.0
2022-08-17 15:40:00,109.76,109.85,109.65,109.65,16368.0,107.1042,107.192,106.9968,106.9968,16368.0
2022-08-17 15:50:00,109.74,109.85,109.64,109.78,66568.0,107.0847,107.192,106.9871,107.1237,66568.0
2022-08-18 09:30:00,109.78,110.0,109.74,109.96,30844.0,107.1237,107.3384,107.0847,107.2993,30844.0
2022-08-18 09:40:00,109.83,110.08,109.83,110.01,4400.0,107.1725,107.4164,107.1725,107.3481,4400.0
2022-08-18 09:50:00,110.17,110.17,109.87,109.87,10404.0,107.5043,107.5043,107.2115,107.2115,10404.0
2022-08-18 10:00:00,109.72,110.01,109.69,109.82,5288.0,107.0652,107.3481,107.0359,107.1627,5288.0
2022-08-18 10:10:00,109.94,109.94,109.75,109.75,6740.0,107.2798,107.2798,107.0944,107.0944,6740.0
2022-08-18 10:20:00,109.74,109.89,109.74,109.78,1600.0,107.0847,107.231,107.0847,107.1237,1600.0
2022-08-18 10:30:00,109.8,109.82,109.75,109.75,3564.0,107.1432,107.1627,107.0944,107.0944,3564.0
2022-08-18 10:40:00,109.83,109.88,109.83,109.88,1200.0,107.1725,107.2213,107.1725,107.2213,1200.0
2022-08-18 10:50:00,109.89,109.89,109.69,109.77,4828.0,107.231,107.231,107.0359,107.1139,4828.0
2022-08-18 11:00:00,109.7,109.92,109.7,109.76,3200.0,107.0456,107.2603,107.0456,107.1042,3200.0
2022-08-18 11:10:00,109.76,109.79,109.67,109.74,2000.0,107.1042,107.1335,107.0164,107.0847,2000.0
2022-08-18 11:20:00,109.71,109.8,109.68,109.8,2140.0,107.0554,107.1432,107.0261,107.1432,2140.0
2022-08-18 11:30:00,109.74,109.99,109.74,109.97,7472.0,107.0847,107.3286,107.0847,107.3091,7472.0
2022-08-18 11:40:00,110.04,110.05,109.97,110.05,2000.0,107.3774,107.3872,107.3091,107.3872,2000.0
2022-08-18 11:50:00,110.13,110.13,109.97,109.97,4640.0,107.4652,107.4652,107.3091,107.3091,4640.0
2022-08-18 12:00:00,109.92,109.95,109.92,109.95,900.0,107.2603,107.2896,107.2603,107.2896,900.0
2022-08-18 12:10:00,109.96,109.99,109.95,109.99,1600.0,107.2993,107.3286,107.2896,107.3286,1600.0
2022-08-18 12:20:00,109.94,109.94,109.72,109.81,7600.0,107.2798,107.2798,107.0652,107.153,7600.0
2022-08-18 12:30:00,109.61,109.72,109.58,109.68,5400.0,106.9578,107.0652,106.9285,107.0261,5400.0
2022-08-18 12:40:00,109.69,109.69,109.5,109.54,3600.0,107.0359,107.0359,106.8505,106.8895,3600.0
2022-08-18 12:50:00,109.55,109.63,109.52,109.63,2800.0,106.8993,106.9773,106.87,106.9773,2800.0
2022-08-18 13:00:00,109.66,109.8,109.6,109.76,9552.0,107.0066,107.1432,106.9481,107.1042,9552.0
2022-08-18 13:10:00,109.89,109.92,109.79,109.85,14824.0,107.231,107.2603,107.1335,107.192,14824.0
2022-08-18 13:20:00,109.91,109.94,109.91,109.91,2800.0,107.2506,107.2798,107.2506,107.2506,2800.0
2022-08-18 13:30:00,109.82,109.91,109.82,109.88,4400.0,107.1627,107.2506,107.1627,107.2213,4400.0
2022-08-18 13:40:00,109.89,109.92,109.86,109.92,4000.0,107.231,107.2603,107.2018,107.2603,4000.0
2022-08-18 13:50:00,109.92,109.93,109.76,109.76,4800.0,107.2603,107.2701,107.1042,107.1042,4800.0
2022-08-18 14:00:00,109.79,109.92,109.74,109.91,8800.0,107.1335,107.2603,107.0847,107.2506,8800.0
2022-08-18 14:10:00,109.92,110.11,109.91,110.11,7096.0,107.2603,107.4457,107.2506,107.4457,7096.0
2022-08-18 14:20:00,110.13,110.13,109.93,109.96,7696.0,107.4652,107.4652,107.2701,107.2993,7696.0
2022-08-18 14:30:00,109.91,110.0,109.8,109.81,13052.0,107.2506,107.3384,107.1432,107.153,13052.0
2022-08-18 14:40:00,109.81,109.91,109.74,109.83,9640.0,107.153,107.2506,107.0847,107.1725,9640.0
2022-08-18 14:50:00,109.75,110.22,109.7,110.14,12400.0,107.0944,107.5531,107.0456,107.475,12400.0
2022-08-18 15:00:00,110.19,110.2,110.14,110.14,2000.0,107.5238,107.5335,107.475,107.475,2000.0
2022-08-18 15:10:00,110.19,110.36,110.19,110.35,7036.0,107.5238,107.6897,107.5238,107.6799,7036.0
2022-08-18 15:20:00,110.27,110.36,110.26,110.31,4800.0,107.6018,107.6897,107.5921,107.6409,4800.0
2022-08-18 15:30:00,110.32,110.44,110.24,110.41,13668.0,107.6506,107.7677,107.5726,107.7385,13668.0
2022-08-18 15:40:00,110.37,110.39,110.13,110.17,12880.0,107.6994,107.7189,107.4652,107.5043,12880.0
2022-08-18 15:50:00,110.02,110.21,109.85,110.14,56512.0,107.3579,107.5433,107.192,107.475,56512.0
2022-08-19 09:30:00,109.61,110.23,109.35,109.76,97248.0,106.9578,107.5628,106.7041,107.1042,97248.0
2022-08-19 09:40:00,109.69,109.7,109.4,109.4,7200.0,107.0359,107.0456,106.7529,106.7529,7200.0
2022-08-19 09:50:00,109.38,109.39,109.1,109.12,7936.0,106.7334,106.7431,106.4602,106.4797,7936.0
2022-08-19 10:00:00,109.04,109.25,109.03,109.07,15484.0,106.4016,106.6065,106.3919,106.4309,15484.0
2022-08-19 10:10:00,109.12,109.35,109.12,109.19,4400.0,106.4797,106.7041,106.4797,106.548,4400.0
2022-08-19 10:20:00,109.17,109.34,109.16,109.34,3200.0,106.5285,106.6943,106.5187,106.6943,3200.0
2022-08-19 10:30:00,109.26,109.27,109.23,109.23,2800.0,106.6163,106.626,106.587,106.587,2800.0
2022-08-19 10:40:00,109.25,109.38,109.09,109.38,5764.0,106.6065,106.7334,106.4504,106.7334,5764.0
2022-08-19 10:50:00,109.28,109.28,109.09,109.16,2800.0,106.6358,106.6358,106.4504,106.5187,2800.0
2022-08-19 11:00:00,109.2,109.2,108.99,109.0,4452.0,106.5577,106.5577,106.3528,106.3626,4452.0
2022-08-19 11:10:00,109.05,109.05,108.9,108.92,3600.0,106.4114,106.4114,106.265,106.2845,3600.0
2022-08-19 11:20:00,108.92,109.01,108.92,109.01,3600.0,106.2845,106.3723,106.2845,106.3723,3600.0
2022-08-19 11:30:00,109.0,109.04,108.96,109.02,3600.0,106.3626,106.4016,106.3235,106.3821,3600.0
2022-08-19 11:40:00,109.16,109.17,109.1,109.17,3924.0,106.5187,106.5285,106.4602,106.5285,3924.0
2022-08-19 11:50:00,109.13,109.15,109.07,109.07,1600.0,106.4894,106.5089,106.4309,106.4309,1600.0
2022-08-19 12:00:00,109.09,109.09,109.06,109.06,1600.0,106.4504,106.4504,106.4211,106.4211,1600.0
2022-08-19 12:10:00,109.09,109.31,109.09,109.25,11064.0,106.4504,106.6651,106.4504,106.6065,11064.0
2022-08-19 12:20:00,109.31,109.45,109.19,109.19,3872.0,106.6651,106.8017,106.548,106.548,3872.0
2022-08-19 12:30:00,109.12,109.37,109.07,109.37,2516.0,106.4797,106.7236,106.4309,106.7236,2516.0
2022-08-19 12:40:00,109.33,109.37,109.31,109.37,2000.0,106.6846,106.7236,106.6651,106.7236,2000.0
2022-08-19 12:50:00,109.37,109.39,109.37,109.37,2988.0,106.7236,106.7431,106.7236,106.7236,2988.0
2022-08-19 13:00:00,109.33,109.35,109.31,109.35,2428.0,106.6846,106.7041,106.6651,106.7041,2428.0
2022-08-19 13:10:00,109.34,109.35,109.34,109.35,1216.0,106.6943,106.7041,106.6943,106.7041,1216.0
2022-08-19 13:20:00,109.35,109.35,109.25,109.25,6804.0,106.7041,106.7041,106.6065,106.6065,6804.0
2022-08-19 13:30:00,109.28,109.28,109.05,109.05,4392.0,106.6358,106.6358,106.4114,106.4114,4392.0
2022-08-19 13:40:00,109.07,109.14,109.07,109.14,800.0,106.4309,106.4992,106.4309,106.4992,800.0
2022-08-19 13:50:00,109.1,109.28,109.1,109.27,2400.0,106.4602,106.6358,106.4602,106.626,2400.0
2022-08-19 14:00:00,109.19,109.26,109.16,109.22,2864.0,106.548,106.6163,106.5187,106.5773,2864.0
2022-08-19 14:10:00,109.17,109.18,109.15,109.17,2592.0,106.5285,106.5382,106.5089,106.5285,2592.0
2022-08-19 14:20:00,109.14,109.18,109.06,109.18,4944.0,106.4992,106.5382,106.4211,106.5382,4944.0
2022-08-19 14:30:00,109.14,109.14,109.02,109.02,2840.0,106.4992,106.4992,106.3821,106.3821,2840.0
2022-08-19 14:40:00,108.97,109.03,108.94,108.96,2800.0,106.3333,106.3919,106.304,106.3235,2800.0
2022-08-19 14:50:00,108.96,108.96,108.85,108.91,2400.0,106.3235,106.3235,106.2162,106.2748,2400.0
2022-08-19 15:00:00,108.89,108.89,108.77,108.78,6256.0,106.2552,106.2552,106.1381,106.1479,6256.0
2022-08-19 15:10:00,108.75,108.95,108.74,108.95,5200.0,106.1186,106.3138,106.1089,106.3138,5200.0
2022-08-19 15:20:00,109.01,109.07,108.81,108.87,20992.0,106.3723,106.4309,106.1772,106.2357,20992.0
2022-08-19 15:30:00,108.9,109.15,108.89,109.12,14304.0,106.265,106.5089,106.2552,106.4797,14304.0
2022-08-19 15:40:00,109.14,109.22,109.08,109.19,22408.0,106.4992,106.5773,106.4406,106.548,22408.0
2022-08-19 15:50:00,109.22,109.32,109.05,109.13,65184.0,106.5773,106.6748,106.4114,106.4894,65184.0
2022-08-22 09:30:00,108.32,108.32,107.56,107.56,30216.0,105.699,105.699,104.9574,104.9574,30216.0
2022-08-22 09:40:00,107.61,108.54,107.6,108.17,14896.0,105.0062,105.9137,104.9965,105.5527,14896.0
2022-08-22 09:50:00,108.17,108.42,108.01,108.42,10800.0,105.5527,105.7966,105.3965,105.7966,10800.0
2022-08-22 10:00:00,108.42,108.47,108.29,108.35,4000.0,105.7966,105.8454,105.6698,105.7283,4000.0
2022-08-22 10:10:00,108.36,108.39,108.28,108.3,6924.0,105.7381,105.7673,105.66,105.6795,6924.0
2022-08-22 10:20:00,108.26,108.37,108.24,108.26,6676.0,105.6405,105.7478,105.621,105.6405,6676.0
2022-08-22 10:30:00,108.24,108.26,108.02,108.02,4000.0,105.621,105.6405,105.4063,105.4063,4000.0
2022-08-22 10:40:00,108.11,108.25,108.11,108.24,4000.0,105.4941,105.6307,105.4941,105.621,4000.0
2022-08-22 10:50:00,108.14,108.19,108.0,108.01,4000.0,105.5234,105.5722,105.3868,105.3965,4000.0
2022-08-22 11:00:00,108.03,108.08,107.92,107.93,3760.0,105.416,105.4648,105.3087,105.3185,3760.0
2022-08-22 11:10:00,108.0,108.07,107.93,108.03,5200.0,105.3868,105.4551,105.3185,105.416,5200.0
2022-08-22 11:20:00,108.05,108.05,107.92,108.05,5880.0,105.4356,105.4356,105.3087,105.4356,5880.0
2022-08-22 11:30:00,108.06,108.15,108.03,108.15,6884.0,105.4453,105.5331,105.416,105.5331,6884.0
2022-08-22 11:40:00,108.1,108.16,107.99,108.01,5600.0,105.4844,105.5429,105.377,105.3965,5600.0
2022-08-22 11:50:00,108.13,108.16,108.09,108.11,3600.0,105.5136,105.5429,105.4746,105.4941,3600.0
2022-08-22 12:00:00,108.13,108.25,108.06,108.06,6000.0,105.5136,105.6307,105.4453,105.4453,6000.0
2022-08-22 12:10:00,108.05,108.11,108.03,108.11,4920.0,105.4356,105.4941,105.416,105.4941,4920.0
2022-08-22 12:20:00,108.13,108.27,108.13,108.2,3600.0,105.5136,105.6502,105.5136,105.5819,3600.0
2022-08-22 12:30:00,108.1,108.11,108.04,108.11,2800.0,105.4844,105.4941,105.4258,105.4941,2800.0
2022-08-22 12:40:00,108.13,108.16,107.98,108.05,5600.0,105.5136,105.5429,105.3673,105.4356,5600.0
2022-08-22 12:50:00,108.1,108.1,108.04,108.08,6000.0,105.4844,105.4844,105.4258,105.4648,6000.0
2022-08-22 13:00:00,108.06,108.06,107.98,108.04,6800.0,105.4453,105.4453,105.3673,105.4258,6800.0
2022-08-22 13:10:00,108.0,108.06,107.99,108.02,9780.0,105.3868,105.4453,105.377,105.4063,9780.0
2022-08-22 13:20:00,108.05,108.07,107.97,108.04,11600.0,105.4356,105.4551,105.3575,105.4258,11600.0
2022-08-22 13:30:00,108.03,108.03,107.79,107.85,9064.0,105.416,105.416,105.1819,105.2404,9064.0
2022-08-22 13:40:00,107.82,107.95,107.82,107.95,5200.0,105.2111,105.338,105.2111,105.338,5200.0
2022-08-22 13:50:00,107.87,107.98,107.85,107.88,10400.0,105.2599,105.3673,105.2404,105.2697,10400.0
2022-08-22 14:00:00,107.87,107.92,107.81,107.81,9420.0,105.2599,105.3087,105.2014,105.2014,9420.0
2022-08-22 14:10:00,107.8,107.81,107.73,107.81,6200.0,105.1916,105.2014,105.1233,105.2014,6200.0
2022-08-22 14:20:00,107.76,107.77,107.75,107.77,1200.0,105.1526,105.1623,105.1428,105.1623,1200.0
2022-08-22 14:30:00,107.76,107.84,107.7,107.8,4932.0,105.1526,105.2306,105.094,105.1916,4932.0
2022-08-22 14:40:00,107.76,107.77,107.66,107.66,2428.0,105.1526,105.1623,105.055,105.055,2428.0
2022-08-22 14:50:00,107.62,107.62,107.56,107.57,2000.0,105.016,105.016,104.9574,104.9672,2000.0
2022-08-22 15:00:00,107.71,107.77,107.64,107.77,5200.0,105.1038,105.1623,105.0355,105.1623,5200.0
2022-08-22 15:10:00,107.81,107.83,107.72,107.72,6400.0,105.2014,105.2209,105.1135,105.1135,6400.0
2022-08-22 15:20:00,107.72,107.79,107.69,107.71,8800.0,105.1135,105.1819,105.0843,105.1038,8800.0
2022-08-22 15:30:00,107.65,107.71,107.52,107.71,12000.0,105.0452,105.1038,104.9184,105.1038,12000.0
2022-08-22 15:40:00,107.7,107.7,107.45,107.52,17000.0,105.094,105.094,104.8501,104.9184,17000.0
2022-08-22 15:50:00,107.51,107.69,107.51,107.65,77332.0,104.9086,105.0843,104.9086,105.0452,77332.0
2022-08-23 09:30:00,107.01,107.42,106.67,107.33,19556.0,104.4207,104.8208,104.089,104.733,19556.0
2022-08-23 09:40:00,107.45,107.5,107.25,107.42,6800.0,104.8501,104.8989,104.6549,104.8208,6800.0
2022-08-23 09:50:00,107.52,107.52,107.21,107.21,4504.0,104.9184,104.9184,104.6159,104.6159,4504.0
2022-08-23 10:00:00,107.36,107.45,107.24,107.41,7820.0,104.7623,104.8501,104.6452,104.811,7820.0
2022-08-23 10:10:00,107.43,107.55,107.38,107.38,6804.0,104.8306,104.9477,104.7818,104.7818,6804.0
2022-08-23 10:20:00,107.41,107.46,107.27,107.39,5588.0,104.811,104.8598,104.6744,104.7915,5588.0
2022-08-23 10:30:00,107.41,107.56,107.31,107.38,39928.0,104.811,104.9574,104.7135,104.7818,39928.0
2022-08-23 10:40:00,107.27,107.46,107.26,107.46,4440.0,104.6744,104.8598,104.6647,104.8598,4440.0
2022-08-23 10:50:00,107.26,107.36,107.12,107.14,3800.0,104.6647,104.7623,104.5281,104.5476,3800.0
2022-08-23 11:00:00,107.06,107.06,106.75,106.75,8400.0,104.4695,104.4695,104.167,104.167,8400.0
2022-08-23 11:10:00,106.83,107.12,106.83,107.12,4600.0,104.2451,104.5281,104.2451,104.5281,4600.0
2022-08-23 11:20:00,107.08,107.1,106.92,106.92,4400.0,104.489,104.5085,104.3329,104.3329,4400.0
2022-08-23 11:30:00,106.92,107.2,106.92,107.19,6252.0,104.3329,104.6061,104.3329,104.5964,6252.0
2022-08-23 11:40:00,107.2,107.2,107.02,107.04,2400.0,104.6061,104.6061,104.4305,104.45,2400.0
2022-08-23 11:50:00,107.1,107.11,106.98,107.02,3600.0,104.5085,104.5183,104.3915,104.4305,3600.0
2022-08-23 12:00:00,107.0,107.0,106.86,106.94,6800.0,104.411,104.411,104.2744,104.3524,6800.0
2022-08-23 12:10:00,106.87,107.07,106.87,107.01,8260.0,104.2841,104.4793,104.2841,104.4207,8260.0
2022-08-23 12:20:00,107.02,107.08,106.94,107.0,11420.0,104.4305,104.489,104.3524,104.411,11420.0
2022-08-23 12:30:00,106.93,107.03,106.92,107.03,3200.0,104.3427,104.4402,104.3329,104.4402,3200.0
2022-08-23 12:40:00,107.16,107.16,107.07,107.07,1200.0,104.5671,104.5671,104.4793,104.4793,1200.0
2022-08-23 12:50:00,106.99,107.09,106.99,107.09,3880.0,104.4012,104.4988,104.4012,104.4988,3880.0
2022-08-23 13:00:00,107.12,107.12,106.93,106.93,2000.0,104.5281,104.5281,104.3427,104.3427,2000.0
2022-08-23 13:10:00,106.93,107.04,106.89,107.02,5028.0,104.3427,104.45,104.3036,104.4305,5028.0
2022-08-23 13:20:00,107.03,107.13,106.97,107.13,2448.0,104.4402,104.5378,104.3817,104.5378,2448.0
2022-08-23 13:30:00,107.16,107.16,107.07,107.07,1600.0,104.5671,104.5671,104.4793,104.4793,1600.0
2022-08-23 13:40:00,106.98,107.08,106.95,106.95,7580.0,104.3915,104.489,104.3622,104.3622,7580.0
2022-08-23 13:50:00,106.96,106.97,106.79,106.85,4400.0,104.3719,104.3817,104.2061,104.2646,4400.0
2022-08-23 14:00:00,106.86,107.02,106.83,107.01,12264.0,104.2744,104.4305,104.2451,104.4207,12264.0
2022-08-23 14:10:00,107.0,107.17,107.0,107.17,3736.0,104.411,104.5769,104.411,104.5769,3736.0
2022-08-23 14:20:00,107.23,107.23,107.18,107.19,3176.0,104.6354,104.6354,104.5866,104.5964,3176.0
2022-08-23 14:30:00,107.25,107.31,107.25,107.29,2800.0,104.6549,104.7135,104.6549,104.694,2800.0
2022-08-23 14:40:00,107.27,107.37,107.23,107.23,5944.0,104.6744,104.772,104.6354,104.6354,5944.0
2022-08-23 14:50:00,107.22,107.36,107.22,107.36,2800.0,104.6256,104.7623,104.6256,104.7623,2800.0
2022-08-23 15:00:00,107.48,107.52,107.47,107.52,3200.0,104.8794,104.9184,104.8696,104.9184,3200.0
2022-08-23 15:10:00,107.52,107.63,107.46,107.63,12000.0,104.9184,105.0257,104.8598,105.0257,12000.0
2022-08-23 15:20:00,107.62,107.62,107.41,107.47,22552.0,105.016,105.016,104.811,104.8696,22552.0
2022-08-23 15:30:00,107.47,107.5,107.3,107.3,11764.0,104.8696,104.8989,104.7037,104.7037,11764.0
2022-08-23 15:40:00,107.32,107.42,107.21,107.32,17224.0,104.7232,104.8208,104.6159,104.7232,17224.0
2022-08-23 15:50:00,107.27,107.27,107.0,107.02,76072.0,104.6744,104.6744,104.411,104.4305,76072.0
2022-08-24 09:30:00,107.02,107.32,107.02,107.19,20356.0,104.4305,104.7232,104.4305,104.5964,20356.0
2022-08-24 09:40:00,107.28,107.28,107.18,107.18,2000.0,104.6842,104.6842,104.5866,104.5866,2000.0
2022-08-24 09:50:00,107.09,107.31,107.09,107.31,4000.0,104.4988,104.7135,104.4988,104.7135,4000.0
2022-08-24 10:00:00,107.3,107.3,107.06,107.19,19748.0,104.7037,104.7037,104.4695,104.5964,19748.0
2022-08-24 10:10:00,107.26,107.36,107.18,107.36,5200.0,104.6647,104.7623,104.5866,104.7623,5200.0
2022-08-24 10:20:00,107.29,107.37,107.29,107.29,5672.0,104.694,104.772,104.694,104.694,5672.0
2022-08-24 10:30:00,107.19,107.27,106.99,107.08,12316.0,104.5964,104.6744,104.4012,104.489,12316.0
2022-08-24 10:40:00,107.1,107.14,107.01,107.11,4840.0,104.5085,104.5476,104.4207,104.5183,4840.0
2022-08-24 10:50:00,107.14,107.2,107.04,107.09,6000.0,104.5476,104.6061,104.45,104.4988,6000.0
2022-08-24 11:00:00,107.08,107.08,106.92,106.92,3600.0,104.489,104.489,104.3329,104.3329,3600.0
2022-08-24 11:10:00,106.97,107.28,106.97,107.28,5600.0,104.3817,104.6842,104.3817,104.6842,5600.0
2022-08-24 11:20:00,107.27,107.61,107.25,107.54,12848.0,104.6744,105.0062,104.6549,104.9379,12848.0
2022-08-24 11:30:00,107.6,107.6,107.36,107.36,6292.0,104.9965,104.9965,104.7623,104.7623,6292.0
2022-08-24 11:40:00,107.35,107.58,107.35,107.58,3576.0,104.7525,104.9769,104.7525,104.9769,3576.0
2022-08-24 11:50:00,107.47,107.47,107.21,107.31,3776.0,104.8696,104.8696,104.6159,104.7135,3776.0
2022-08-24 12:00:00,107.31,107.36,107.25,107.35,3944.0,104.7135,104.7623,104.6549,104.7525,3944.0
2022-08-24 12:10:00,107.33,107.39,107.3,107.34,4452.0,104.733,104.7915,104.7037,104.7427,4452.0
2022-08-24 12:20:00,107.31,107.33,107.19,107.22,3364.0,104.7135,104.733,104.5964,104.6256,3364.0
2022-08-24 12:30:00,107.14,107.22,106.95,106.95,8176.0,104.5476,104.6256,104.3622,104.3622,8176.0
2022-08-24 12:40:00,106.93,107.01,106.77,106.77,4796.0,104.3427,104.4207,104.1865,104.1865,4796.0
2022-08-24 12:50:00,106.74,106.77,106.68,106.77,5888.0,104.1573,104.1865,104.0987,104.1865,5888.0
2022-08-24 13:00:00,106.76,106.83,106.75,106.8,4756.0,104.1768,104.2451,104.167,104.2158,4756.0
2022-08-24 13:10:00,106.76,106.9,106.76,106.84,4004.0,104.1768,104.3134,104.1768,104.2548,4004.0
2022-08-24 13:20:00,106.8,106.8,106.69,106.74,5668.0,104.2158,104.2158,104.1085,104.1573,5668.0
2022-08-24 13:30:00,106.67,106.79,106.6,106.76,19188.0,104.089,104.2061,104.0206,104.1768,19188.0
2022-08-24 13:40:00,106.79,106.86,106.79,106.82,4220.0,104.2061,104.2744,104.2061,104.2353,4220.0
2022-08-24 13:50:00,106.86,107.0,106.86,107.0,9972.0,104.2744,104.411,104.2744,104.411,9972.0
2022-08-24 14:00:00,106.95,107.07,106.91,107.06,8288.0,104.3622,104.4793,104.3231,104.4695,8288.0
2022-08-24 14:10:00,107.06,107.07,107.01,107.06,6400.0,104.4695,104.4793,104.4207,104.4695,6400.0
2022-08-24 14:20:00,107.07,107.08,107.07,107.08,1200.0,104.4793,104.489,104.4793,104.489,1200.0
2022-08-24 14:30:00,106.97,106.97,106.94,106.96,2276.0,104.3817,104.3817,104.3524,104.3719,2276.0
2022-08-24 14:40:00,106.99,107.03,106.98,107.02,4884.0,104.4012,104.4402,104.3915,104.4305,4884.0
2022-08-24 14:50:00,107.03,107.17,107.03,107.17,9400.0,104.4402,104.5769,104.4402,104.5769,9400.0
2022-08-24 15:00:00,107.13,107.3,107.13,107.3,8600.0,104.5378,104.7037,104.5378,104.7037,8600.0
2022-08-24 15:10:00,107.32,107.54,107.32,107.52,12064.0,104.7232,104.9379,104.7232,104.9184,12064.0
2022-08-24 15:20:00,107.57,107.58,107.43,107.48,10004.0,104.9672,104.9769,104.8306,104.8794,10004.0
2022-08-24 15:30:00,107.45,107.53,107.42,107.53,13356.0,104.8501,104.9281,104.8208,104.9281,13356.0
2022-08-24 15:40:00,107.53,107.55,107.39,107.48,9668.0,104.9281,104.9477,104.7915,104.8794,9668.0
2022-08-24 15:50:00,107.44,107.48,107.26,107.32,48996.0,104.8403,104.8794,104.6647,104.7232,48996.0
2022-08-25 09:30:00,108.35,108.35,107.63,107.71,20136.0,105.7283,105.7283,105.0257,105.1038,20136.0
2022-08-25 09:40:00,107.51,107.61,107.42,107.42,2400.0,104.9086,105.0062,104.8208,104.8208,2400.0
2022-08-25 09:50:00,107.38,107.59,107.31,107.59,4800.0,104.7818,104.9867,104.7135,104.9867,4800.0
2022-08-25 10:00:00,107.66,107.81,107.59,107.73,4800.0,105.055,105.2014,104.9867,105.1233,4800.0
2022-08-25 10:10:00,107.71,107.8,107.6,107.6,9600.0,105.1038,105.1916,104.9965,104.9965,9600.0
2022-08-25 10:20:00,107.55,107.88,107.54,107.79,8800.0,104.9477,105.2697,104.9379,105.1819,8800.0
2022-08-25 10:30:00,107.74,107.82,107.66,107.82,3800.0,105.1331,105.2111,105.055,105.2111,3800.0
2022-08-25 10:40:00,107.81,107.83,107.72,107.8,2824.0,105.2014,105.2209,105.1135,105.1916,2824.0
2022-08-25 10:50:00,107.76,107.81,107.73,107.73,4656.0,105.1526,105.2014,105.1233,105.1233,4656.0
2022-08-25 11:00:00,107.73,107.75,107.63,107.71,6800.0,105.1233,105.1428,105.0257,105.1038,6800.0
2022-08-25 11:10:00,107.67,107.73,107.44,107.44,4540.0,105.0648,105.1233,104.8403,104.8403,4540.0
2022-08-25 11:20:00,107.42,107.53,107.41,107.53,20348.0,104.8208,104.9281,104.811,104.9281,20348.0
2022-08-25 11:30:00,107.58,107.62,107.54,107.62,4020.0,104.9769,105.016,104.9379,105.016,4020.0
2022-08-25 11:40:00,107.6,107.69,107.6,107.69,5060.0,104.9965,105.0843,104.9965,105.0843,5060.0
2022-08-25 11:50:00,107.62,107.63,107.54,107.57,3600.0,105.016,105.0257,104.9379,104.9672,3600.0
2022-08-25 12:00:00,107.58,107.58,107.48,107.51,3600.0,104.9769,104.9769,104.8794,104.9086,3600.0
2022-08-25 12:10:00,107.42,107.42,107.33,107.38,5284.0,104.8208,104.8208,104.733,104.7818,5284.0
2022-08-25 12:20:00,107.35,107.38,107.35,107.38,1600.0,104.7525,104.7818,104.7525,104.7818,1600.0
2022-08-25 12:30:00,107.37,107.4,107.33,107.33,2604.0,104.772,104.8013,104.733,104.733,2604.0
2022-08-25 12:40:00,107.33,107.33,107.18,107.18,3600.0,104.733,104.733,104.5866,104.5866,3600.0
2022-08-25 12:50:00,107.24,107.31,107.21,107.3,3600.0,104.6452,104.7135,104.6159,104.7037,3600.0
2022-08-25 13:00:00,107.3,107.44,107.3,107.39,8000.0,104.7037,104.8403,104.7037,104.7915,8000.0
2022-08-25 13:10:00,107.37,107.44,107.33,107.38,6400.0,104.772,104.8403,104.733,104.7818,6400.0
2022-08-25 13:20:00,107.37,107.58,107.36,107.58,10000.0,104.772,104.9769,104.7623,104.9769,10000.0
2022-08-25 13:30:00,107.63,107.77,107.59,107.77,5200.0,105.0257,105.1623,104.9867,105.1623,5200.0
2022-08-25 13:40:00,107.68,107.81,107.68,107.81,1600.0,105.0745,105.2014,105.0745,105.2014,1600.0
2022-08-25 13:50:00,107.8,107.84,107.63,107.68,37360.0,105.1916,105.2306,105.0257,105.0745,37360.0
2022-08-25 14:00:00,107.66,107.66,107.6,107.6,1600.0,105.055,105.055,104.9965,104.9965,1600.0
2022-08-25 14:10:00,107.62,107.7,107.62,107.65,2000.0,105.016,105.094,105.016,105.0452,2000.0
2022-08-25 14:20:00,107.61,107.68,107.6,107.68,2800.0,105.0062,105.0745,104.9965,105.0745,2800.0
2022-08-25 14:30:00,107.69,107.72,107.67,107.72,3200.0,105.0843,105.1135,105.0648,105.1135,3200.0
2022-08-25 14:40:00,107.62,107.62,107.54,107.54,2800.0,105.016,105.016,104.9379,104.9379,2800.0
2022-08-25 14:50:00,107.58,107.63,107.51,107.63,4180.0,104.9769,105.0257,104.9086,105.0257,4180.0
2022-08-25 15:00:00,107.64,107.7,107.64,107.65,3676.0,105.0355,105.094,105.0355,105.0452,3676.0
2022-08-25 15:10:00,107.61,107.67,107.61,107.65,2400.0,105.0062,105.0648,105.0062,105.0452,2400.0
2022-08-25 15:20:00,107.71,107.82,107.71,107.82,3600.0,105.1038,105.2111,105.1038,105.2111,3600.0
2022-08-25 15:30:00,107.81,107.85,107.69,107.85,7200.0,105.2014,105.2404,105.0843,105.2404,7200.0
2022-08-25 15:40:00,107.85,108.08,107.85,108.04,12672.0,105.2404,105.4648,105.2404,105.4258,12672.0
2022-08-25 15:50:00,108.06,108.38,107.94,108.33,58032.0,105.4453,105.7576,105.3282,105.7088,58032.0
2022-08-26 09:30:00,108.46,108.46,108.46,108.46,15640.0,105.8356,105.8356,105.8356,105.8356,15640.0
2022-08-26 09:40:00,108.16,108.39,108.16,108.39,2800.0,105.5429,105.7673,105.5429,105.7673,2800.0
2022-08-26 09:50:00,108.39,108.54,108.27,108.54,5500.0,105.7673,105.9137,105.6502,105.9137,5500.0
2022-08-26 10:00:00,108.54,108.63,107.86,108.31,9052.0,105.9137,106.0015,105.2502,105.6893,9052.0
2022-08-26 10:10:00,108.53,108.55,108.05,108.23,4400.0,105.9039,105.9235,105.4356,105.6112,4400.0
2022-08-26 10:20:00,108.04,108.21,107.33,107.48,8236.0,105.4258,105.5917,104.733,104.8794,8236.0
2022-08-26 10:30:00,107.29,107.43,106.96,106.96,11124.0,104.694,104.8306,104.3719,104.3719,11124.0
2022-08-26 10:40:00,107.02,107.04,107.01,107.04,4080.0,104.4305,104.45,104.4207,104.45,4080.0
2022-08-26 10:50:00,107.15,107.25,107.13,107.13,1204.0,104.5573,104.6549,104.5378,104.5378,1204.0
2022-08-26 11:00:00,107.17,107.17,106.74,106.85,8304.0,104.5769,104.5769,104.1573,104.2646,8304.0
2022-08-26 11:10:00,106.88,106.88,106.72,106.72,6252.0,104.2939,104.2939,104.1377,104.1377,6252.0
2022-08-26 11:20:00,106.72,107.0,106.72,107.0,6000.0,104.1377,104.411,104.1377,104.411,6000.0
2022-08-26 11:30:00,107.07,107.07,106.92,106.99,3600.0,104.4793,104.4793,104.3329,104.4012,3600.0
2022-08-26 11:40:00,106.86,106.86,106.67,106.78,11464.0,104.2744,104.2744,104.089,104.1963,11464.0
2022-08-26 11:50:00,106.83,107.1,106.74,106.75,8000.0,104.2451,104.5085,104.1573,104.167,8000.0
2022-08-26 12:00:00,106.59,106.7,106.58,106.7,16744.0,104.0109,104.1182,104.0011,104.1182,16744.0
2022-08-26 12:10:00,106.75,106.75,106.66,106.69,10400.0,104.167,104.167,104.0792,104.1085,10400.0
2022-08-26 12:20:00,106.68,106.68,106.58,106.67,7212.0,104.0987,104.0987,104.0011,104.089,7212.0
2022-08-26 12:30:00,106.7,106.7,106.5,106.6,9232.0,104.1182,104.1182,103.9231,104.0206,9232.0
2022-08-26 12:40:00,106.63,106.68,106.63,106.66,2400.0,104.0499,104.0987,104.0499,104.0792,2400.0
2022-08-26 12:50:00,106.61,106.83,106.6,106.83,5460.0,104.0304,104.2451,104.0206,104.2451,5460.0
2022-08-26 13:00:00,106.74,106.77,106.72,106.77,1200.0,104.1573,104.1865,104.1377,104.1865,1200.0
2022-08-26 13:10:00,106.77,106.82,106.74,106.82,4620.0,104.1865,104.2353,104.1573,104.2353,4620.0
2022-08-26 13:20:00,106.83,106.92,106.83,106.92,2400.0,104.2451,104.3329,104.2451,104.3329,2400.0
2022-08-26 13:30:00,106.86,106.92,106.71,106.71,4160.0,104.2744,104.3329,104.128,104.128,4160.0
2022-08-26 13:40:00,106.66,106.68,106.64,106.65,2400.0,104.0792,104.0987,104.0597,104.0694,2400.0
2022-08-26 13:50:00,106.61,106.7,106.56,106.61,5028.0,104.0304,104.1182,103.9816,104.0304,5028.0
2022-08-26 14:00:00,106.68,106.68,106.53,106.53,2672.0,104.0987,104.0987,103.9523,103.9523,2672.0
2022-08-26 14:10:00,106.55,106.56,106.36,106.41,2800.0,103.9719,103.9816,103.7865,103.8352,2800.0
2022-08-26 14:20:00,106.36,106.36,106.31,106.34,4000.0,103.7865,103.7865,103.7377,103.7669,4000.0
2022-08-26 14:30:00,106.26,106.26,106.16,106.16,9600.0,103.6889,103.6889,103.5913,103.5913,9600.0
2022-08-26 14:40:00,106.09,106.09,105.91,105.97,7152.0,103.523,103.523,103.3473,103.4059,7152.0
2022-08-26 14:50:00,105.92,105.92,105.8,105.8,1200.0,103.3571,103.3571,103.24,103.24,1200.0
2022-08-26 15:00:00,105.76,105.76,105.52,105.52,5524.0,103.201,103.201,102.9668,102.9668,5524.0
2022-08-26 15:10:00,105.57,105.58,105.48,105.57,7844.0,103.0156,103.0253,102.9277,103.0156,7844.0
2022-08-26 15:20:00,105.47,105.47,105.33,105.45,8768.0,102.918,102.918,102.7814,102.8985,8768.0
2022-08-26 15:30:00,105.38,105.45,105.25,105.26,32836.0,102.8302,102.8985,102.7033,102.7131,32836.0
2022-08-26 15:40:00,105.27,105.28,105.0,105.09,110344.0,102.7228,102.7326,102.4594,102.5472,110344.0
2022-08-26 15:50:00,105.16,105.52,104.86,105.0,223484.0,102.6155,102.9668,102.3227,102.4594,223484.0
2022-08-29 09:30:00,104.33,104.36,103.83,104.17,88428.0,101.8056,101.8348,101.3177,101.6494,88428.0
2022-08-29 09:40:00,104.13,104.13,103.7,103.76,11280.0,101.6104,101.6104,101.1908,101.2494,11280.0
2022-08-29 09:50:00,103.72,103.95,103.67,103.74,15288.0,101.2103,101.4348,101.1615,101.2299,15288.0
2022-08-29 10:00:00,103.65,103.86,103.59,103.78,11812.0,101.142,101.3469,101.0835,101.2689,11812.0
2022-08-29 10:10:00,103.88,104.22,103.86,104.14,16676.0,101.3665,101.6982,101.3469,101.6202,16676.0
2022-08-29 10:20:00,104.21,104.42,104.21,104.25,1660.0,101.6885,101.8934,101.6885,101.7275,1660.0
2022-08-29 10:30:00,104.31,104.34,103.95,103.95,6800.0,101.7861,101.8153,101.4348,101.4348,6800.0
2022-08-29 10:40:00,104.09,104.12,103.92,104.01,14432.0,101.5714,101.6007,101.4055,101.4933,14432.0
2022-08-29 10:50:00,103.97,104.02,103.75,104.02,15204.0,101.4543,101.5031,101.2396,101.5031,15204.0
2022-08-29 11:00:00,103.96,104.06,103.96,103.98,3200.0,101.4445,101.5421,101.4445,101.464,3200.0
2022-08-29 11:10:00,104.01,104.15,104.01,104.15,5240.0,101.4933,101.6299,101.4933,101.6299,5240.0
2022-08-29 11:20:00,104.17,104.34,104.08,104.08,8668.0,101.6494,101.8153,101.5616,101.5616,8668.0
2022-08-29 11:30:00,104.13,104.33,104.11,104.29,8400.0,101.6104,101.8056,101.5909,101.7665,8400.0
2022-08-29 11:40:00,104.16,104.24,104.11,104.24,2000.0,101.6397,101.7178,101.5909,101.7178,2000.0
2022-08-29 11:50:00,104.25,104.38,104.25,104.36,7600.0,101.7275,101.8544,101.7275,101.8348,7600.0
2022-08-29 12:00:00,104.41,104.67,104.41,104.6,6400.0,101.8836,102.1373,101.8836,102.069,6400.0
2022-08-29 12:10:00,104.67,104.71,104.54,104.64,7776.0,102.1373,102.1764,102.0105,102.1081,7776.0
2022-08-29 12:20:00,104.67,104.67,104.55,104.55,6012.0,102.1373,102.1373,102.0203,102.0203,6012.0
2022-08-29 12:30:00,104.53,104.53,104.4,104.48,10400.0,102.0007,102.0007,101.8739,101.9519,10400.0
2022-08-29 12:40:00,104.48,104.66,104.48,104.59,14000.0,101.9519,102.1276,101.9519,102.0593,14000.0
2022-08-29 12:50:00,104.66,104.86,104.64,104.64,16324.0,102.1276,102.3227,102.1081,102.1081,16324.0
2022-08-29 13:00:00,104.64,104.69,104.61,104.69,2400.0,102.1081,102.1569,102.0788,102.1569,2400.0
2022-08-29 13:10:00,104.64,104.64,104.46,104.46,6708.0,102.1081,102.1081,101.9324,101.9324,6708.0
2022-08-29 13:20:00,104.52,104.52,104.37,104.49,6148.0,101.991,101.991,101.8446,101.9617,6148.0
2022-08-29 13:30:00,104.48,104.74,104.48,104.74,5352.0,101.9519,102.2057,101.9519,102.2057,5352.0
2022-08-29 13:40:00,104.74,104.89,104.71,104.86,6120.0,102.2057,102.352,102.1764,102.3227,6120.0
2022-08-29 13:50:00,104.78,104.78,104.64,104.7,3200.0,102.2447,102.2447,102.1081,102.1666,3200.0
2022-08-29 14:00:00,104.6,104.65,104.58,104.62,3600.0,102.069,102.1178,102.0495,102.0886,3600.0
2022-08-29 14:10:00,104.55,104.57,104.43,104.45,2800.0,102.0203,102.0398,101.9032,101.9227,2800.0
2022-08-29 14:20:00,104.47,104.58,104.43,104.58,9744.0,101.9422,102.0495,101.9032,102.0495,9744.0
2022-08-29 14:30:00,104.6,104.67,104.58,104.67,10800.0,102.069,102.1373,102.0495,102.1373,10800.0
2022-08-29 14:40:00,104.67,104.8,104.67,104.79,7824.0,102.1373,102.2642,102.1373,102.2544,7824.0
2022-08-29 14:50:00,104.69,104.71,104.57,104.7,8800.0,102.1569,102.1764,102.0398,102.1666,8800.0
2022-08-29 15:00:00,104.82,104.96,104.69,104.71,5252.0,102.2837,102.4203,102.1569,102.1764,5252.0
2022-08-29 15:10:00,104.69,104.79,104.61,104.61,21264.0,102.1569,102.2544,102.0788,102.0788,21264.0
2022-08-29 15:20:00,104.58,104.64,104.39,104.41,9200.0,102.0495,102.1081,101.8641,101.8836,9200.0
2022-08-29 15:30:00,104.41,104.5,104.31,104.5,14436.0,101.8836,101.9715,101.7861,101.9715,14436.0
2022-08-29 15:40:00,104.55,104.58,104.38,104.4,17008.0,102.0203,102.0495,101.8544,101.8739,17008.0
2022-08-29 15:50:00,104.42,104.42,103.93,104.0,51364.0,101.8934,101.8934,101.4153,101.4836,51364.0
2022-08-30 09:30:00,104.39,104.52,104.0,104.32,21404.0,101.8641,101.991,101.4836,101.7958,21404.0
2022-08-30 09:40:00,104.2,104.21,103.78,104.03,4000.0,101.6787,101.6885,101.2689,101.5128,4000.0
2022-08-30 09:50:00,103.89,104.03,103.64,103.86,6960.0,101.3762,101.5128,101.1323,101.3469,6960.0
2022-08-30 10:00:00,103.83,103.88,103.35,103.58,9080.0,101.3177,101.3665,100.8493,101.0737,9080.0
2022-08-30 10:10:00,103.58,103.61,103.4,103.47,8400.0,101.0737,101.103,100.8981,100.9664,8400.0
2022-08-30 10:20:00,103.48,103.48,103.38,103.42,2000.0,100.9761,100.9761,100.8786,100.9176,2000.0
2022-08-30 10:30:00,103.26,103.27,102.72,102.72,11708.0,100.7615,100.7712,100.2345,100.2345,11708.0
2022-08-30 10:40:00,102.7,102.7,102.47,102.47,2400.0,100.215,100.215,99.9906,99.9906,2400.0
2022-08-30 10:50:00,102.33,102.76,102.33,102.76,4968.0,99.854,100.2736,99.854,100.2736,4968.0
2022-08-30 11:00:00,102.76,102.81,102.74,102.74,4472.0,100.2736,100.3224,100.254,100.254,4472.0
2022-08-30 11:10:00,102.63,102.82,102.59,102.73,44380.0,100.1467,100.3321,100.1077,100.2443,44380.0
2022-08-30 11:20:00,102.69,102.75,102.5,102.69,20404.0,100.2053,100.2638,100.0199,100.2053,20404.0
2022-08-30 11:30:00,102.61,102.66,102.35,102.39,22200.0,100.1272,100.176,99.8735,99.9125,22200.0
2022-08-30 11:40:00,102.31,102.39,102.28,102.33,19424.0,99.8345,99.9125,99.8052,99.854,19424.0
2022-08-30 11:50:00,102.29,102.44,102.28,102.36,7564.0,99.8149,99.9613,99.8052,99.8832,7564.0
2022-08-30 12:00:00,102.33,102.47,102.28,102.47,18224.0,99.854,99.9906,99.8052,99.9906,18224.0
2022-08-30 12:10:00,102.48,102.64,102.44,102.53,3164.0,100.0003,100.1565,99.9613,100.0491,3164.0
2022-08-30 12:20:00,102.49,102.49,102.36,102.36,2000.0,100.0101,100.0101,99.8832,99.8832,2000.0
2022-08-30 12:30:00,102.5,102.5,102.29,102.3,3600.0,100.0199,100.0199,99.8149,99.8247,3600.0
2022-08-30 12:40:00,102.31,102.32,102.21,102.32,6080.0,99.8345,99.8442,99.7369,99.8442,6080.0
2022-08-30 12:50:00,102.37,102.42,102.35,102.42,3600.0,99.893,99.9418,99.8735,99.9418,3600.0
2022-08-30 13:00:00,102.41,102.42,102.26,102.26,4000.0,99.932,99.9418,99.7857,99.7857,4000.0
2022-08-30 13:10:00,102.21,102.21,102.09,102.09,6788.0,99.7369,99.7369,99.6198,99.6198,6788.0
2022-08-30 13:20:00,101.98,101.98,101.8,101.98,2900.0,99.5124,99.5124,99.3368,99.5124,2900.0
2022-08-30 13:30:00,102.05,102.05,101.86,101.86,2800.0,99.5807,99.5807,99.3953,99.3953,2800.0
2022-08-30 13:40:00,101.72,101.72,101.62,101.7,3600.0,99.2587,99.2587,99.1611,99.2392,3600.0
2022-08-30 13:50:00,101.81,102.0,101.81,101.96,3200.0,99.3465,99.532,99.3465,99.4929,3200.0
2022-08-30 14:00:00,102.02,102.11,101.93,102.11,6400.0,99.5515,99.6393,99.4636,99.6393,6400.0
2022-08-30 14:10:00,102.04,102.14,102.04,102.1,3200.0,99.571,99.6686,99.571,99.6295,3200.0
2022-08-30 14:20:00,102.15,102.33,102.05,102.22,8400.0,99.6783,99.854,99.5807,99.7466,8400.0
2022-08-30 14:30:00,102.24,102.27,102.2,102.2,5372.0,99.7661,99.7954,99.7271,99.7271,5372.0
2022-08-30 14:40:00,102.16,102.16,102.1,102.1,1600.0,99.6881,99.6881,99.6295,99.6295,1600.0
2022-08-30 14:50:00,102.04,102.33,102.03,102.22,4224.0,99.571,99.854,99.5612,99.7466,4224.0
2022-08-30 15:00:00,102.38,102.51,102.38,102.51,4252.0,99.9028,100.0296,99.9028,100.0296,4252.0
2022-08-30 15:10:00,102.52,102.67,102.52,102.56,3200.0,100.0394,100.1857,100.0394,100.0784,3200.0
2022-08-30 15:20:00,102.58,102.67,102.51,102.55,8724.0,100.0979,100.1857,100.0296,100.0686,8724.0
2022-08-30 15:30:00,102.52,102.52,102.37,102.48,13600.0,100.0394,100.0394,99.893,100.0003,13600.0
2022-08-30 15:40:00,102.49,102.72,102.31,102.31,12720.0,100.0101,100.2345,99.8345,99.8345,12720.0
2022-08-30 15:50:00,102.39,102.53,102.22,102.48,35180.0,99.9125,100.0491,99.7466,100.0003,35180.0
2022-08-31 09:30:00,103.22,103.27,102.71,103.12,31588.0,100.7224,100.7712,100.2248,100.6249,31588.0
2022-08-31 09:40:00,103.25,103.29,103.25,103.26,2400.0,100.7517,100.7907,100.7517,100.7615,2400.0
2022-08-31 09:50:00,103.06,103.06,103.06,103.06,400.0,100.5663,100.5663,100.5663,100.5663,400.0
2022-08-31 10:00:00,102.87,102.87,102.64,102.67,3712.0,100.3809,100.3809,100.1565,100.1857,3712.0
2022-08-31 10:10:00,102.59,102.81,102.38,102.47,8768.0,100.1077,100.3224,99.9028,99.9906,8768.0
2022-08-31 10:20:00,102.54,102.54,102.1,102.1,3592.0,100.0589,100.0589,99.6295,99.6295,3592.0
2022-08-31 10:30:00,102.12,102.48,102.12,102.38,6964.0,99.649,100.0003,99.649,99.9028,6964.0
2022-08-31 10:40:00,102.28,102.56,102.28,102.56,5752.0,99.8052,100.0784,99.8052,100.0784,5752.0
2022-08-31 10:50:00,102.52,102.57,102.2,102.2,13348.0,100.0394,100.0882,99.7271,99.7271,13348.0
2022-08-31 11:00:00,102.25,102.25,101.92,102.0,5780.0,99.7759,99.7759,99.4539,99.532,5780.0
2022-08-31 11:10:00,101.9,101.99,101.88,101.99,3872.0,99.4344,99.5222,99.4149,99.5222,3872.0
2022-08-31 11:20:00,102.09,102.09,102.02,102.02,2408.0,99.6198,99.6198,99.5515,99.5515,2408.0
2022-08-31 11:30:00,101.94,102.1,101.94,102.06,6040.0,99.4734,99.6295,99.4734,99.5905,6040.0
2022-08-31 11:40:00,102.06,102.07,101.9,101.93,33388.0,99.5905,99.6003,99.4344,99.4636,33388.0
2022-08-31 11:50:00,101.93,102.27,101.93,102.21,97168.0,99.4636,99.7954,99.4636,99.7369,97168.0
2022-08-31 12:00:00,102.1,102.2,102.02,102.16,8672.0,99.6295,99.7271,99.5515,99.6881,8672.0
2022-08-31 12:10:00,102.06,102.17,102.06,102.06,4676.0,99.5905,99.6978,99.5905,99.5905,4676.0
2022-08-31 12:20:00,102.05,102.06,101.88,102.04,2400.0,99.5807,99.5905,99.4149,99.571,2400.0
2022-08-31 12:30:00,101.97,102.04,101.94,102.04,2000.0,99.5027,99.571,99.4734,99.571,2000.0
2022-08-31 12:40:00,101.93,101.95,101.9,101.95,2052.0,99.4636,99.4832,99.4344,99.4832,2052.0
2022-08-31 12:50:00,101.91,101.94,101.79,101.82,4000.0,99.4441,99.4734,99.327,99.3563,4000.0
2022-08-31 13:00:00,101.88,101.88,101.78,101.87,4116.0,99.4149,99.4149,99.3173,99.4051,4116.0
2022-08-31 13:10:00,101.86,101.9,101.79,101.79,4400.0,99.3953,99.4344,99.327,99.327,4400.0
2022-08-31 13:20:00,101.71,101.71,101.56,101.57,2800.0,99.249,99.249,99.1026,99.1124,2800.0
2022-08-31 13:30:00,101.56,101.64,101.44,101.44,7608.0,99.1026,99.1807,98.9855,98.9855,7608.0
2022-08-31 13:40:00,101.5,101.53,101.39,101.39,4768.0,99.0441,99.0733,98.9367,98.9367,4768.0
2022-08-31 13:50:00,101.45,101.58,101.45,101.58,2800.0,98.9953,99.1221,98.9953,99.1221,2800.0
2022-08-31 14:00:00,101.58,101.69,101.47,101.69,10824.0,99.1221,99.2295,99.0148,99.2295,10824.0
2022-08-31 14:10:00,101.71,101.73,101.59,101.66,6764.0,99.249,99.2685,99.1319,99.2002,6764.0
2022-08-31 14:20:00,101.67,101.79,101.63,101.69,9232.0,99.2099,99.327,99.1709,99.2295,9232.0
2022-08-31 14:30:00,101.66,101.68,101.5,101.52,9368.0,99.2002,99.2197,99.0441,99.0636,9368.0
2022-08-31 14:40:00,101.57,101.57,101.41,101.52,7200.0,99.1124,99.1124,98.9562,99.0636,7200.0
2022-08-31 14:50:00,101.53,101.61,101.52,101.61,5700.0,99.0733,99.1514,99.0636,99.1514,5700.0
2022-08-31 15:00:00,101.61,101.81,101.61,101.81,2400.0,99.1514,99.3465,99.1514,99.3465,2400.0
2022-08-31 15:10:00,101.82,102.15,101.82,102.15,9304.0,99.3563,99.6783,99.3563,99.6783,9304.0
2022-08-31 15:20:00,102.21,102.21,101.91,101.91,7316.0,99.7369,99.7369,99.4441,99.4441,7316.0
2022-08-31 15:30:00,101.94,101.99,101.78,101.99,17924.0,99.4734,99.5222,99.3173,99.5222,17924.0
2022-08-31 15:40:00,102.05,102.13,101.9,102.03,18268.0,99.5807,99.6588,99.4344,99.5612,18268.0
2022-08-31 15:50:00,101.93,102.16,101.68,101.68,119264.0,99.4636,99.6881,99.2197,99.2197,119264.0
2022-09-01 09:30:00,101.07,101.64,100.63,100.81,35092.0,98.6245,99.1807,98.1951,98.3707,35092.0
2022-09-01 09:40:00,101.0,101.24,100.94,100.94,4800.0,98.5561,98.7903,98.4976,98.4976,4800.0
2022-09-01 09:50:00,101.17,101.24,101.15,101.21,3452.0,98.722,98.7903,98.7025,98.7611,3452.0
2022-09-01 10:00:00,101.43,101.48,100.87,101.04,14000.0,98.9757,99.0245,98.4293,98.5952,14000.0
2022-09-01 10:10:00,101.05,101.05,100.99,101.03,4000.0,98.6049,98.6049,98.5464,98.5854,4000.0
2022-09-01 10:20:00,101.02,101.38,100.99,101.3,6312.0,98.5757,98.927,98.5464,98.8489,6312.0
2022-09-01 10:30:00,101.33,101.42,100.92,100.92,7252.0,98.8782,98.966,98.4781,98.4781,7252.0
2022-09-01 10:40:00,100.86,100.86,100.52,100.52,17756.0,98.4195,98.4195,98.0878,98.0878,17756.0
2022-09-01 10:50:00,100.61,100.73,100.57,100.62,6444.0,98.1756,98.2927,98.1366,98.1853,6444.0
2022-09-01 11:00:00,100.63,100.83,100.51,100.78,8132.0,98.1951,98.3903,98.078,98.3415,8132.0
2022-09-01 11:10:00,100.79,101.14,100.79,101.06,4476.0,98.3512,98.6928,98.3512,98.6147,4476.0
2022-09-01 11:20:00,100.95,101.04,100.92,101.02,6896.0,98.5074,98.5952,98.4781,98.5757,6896.0
2022-09-01 11:30:00,101.1,101.36,101.06,101.23,7548.0,98.6537,98.9074,98.6147,98.7806,7548.0
2022-09-01 11:40:00,101.05,101.05,100.92,101.02,4400.0,98.6049,98.6049,98.4781,98.5757,4400.0
2022-09-01 11:50:00,100.95,100.95,100.78,100.78,2000.0,98.5074,98.5074,98.3415,98.3415,2000.0
2022-09-01 12:00:00,100.9,101.07,100.88,100.99,16800.0,98.4586,98.6245,98.4391,98.5464,16800.0
2022-09-01 12:10:00,101.02,101.13,101.02,101.06,1672.0,98.5757,98.683,98.5757,98.6147,1672.0
2022-09-01 12:20:00,101.04,101.04,100.88,100.97,8432.0,98.5952,98.5952,98.4391,98.5269,8432.0
2022-09-01 12:30:00,100.9,100.94,100.86,100.94,2000.0,98.4586,98.4976,98.4195,98.4976,2000.0
2022-09-01 12:40:00,100.86,100.9,100.72,100.77,2944.0,98.4195,98.4586,98.2829,98.3317,2944.0
2022-09-01 12:50:00,100.72,100.72,100.53,100.56,3200.0,98.2829,98.2829,98.0975,98.1268,3200.0
2022-09-01 13:00:00,100.58,100.75,100.58,100.75,3000.0,98.1463,98.3122,98.1463,98.3122,3000.0
2022-09-01 13:10:00,100.79,100.95,100.77,100.92,2400.0,98.3512,98.5074,98.3317,98.4781,2400.0
2022-09-01 13:20:00,100.97,101.17,100.95,101.13,2800.0,98.5269,98.722,98.5074,98.683,2800.0
2022-09-01 13:30:00,101.07,101.14,101.06,101.06,2400.0,98.6245,98.6928,98.6147,98.6147,2400.0
2022-09-01 13:40:00,100.94,100.94,100.92,100.92,1200.0,98.4976,98.4976,98.4781,98.4781,1200.0
2022-09-01 13:50:00,100.92,100.99,100.92,100.99,2960.0,98.4781,98.5464,98.4781,98.5464,2960.0
2022-09-01 14:00:00,101.01,101.11,100.83,100.99,5600.0,98.5659,98.6635,98.3903,98.5464,5600.0
2022-09-01 14:10:00,101.11,101.11,100.99,100.99,1600.0,98.6635,98.6635,98.5464,98.5464,1600.0
2022-09-01 14:20:00,101.21,101.31,101.21,101.27,1200.0,98.7611,98.8586,98.7611,98.8196,1200.0
2022-09-01 14:30:00,101.36,101.53,101.33,101.42,10000.0,98.9074,99.0733,98.8782,98.966,10000.0
2022-09-01 14:40:00,101.48,101.5,101.38,101.39,10304.0,99.0245,99.0441,98.927,98.9367,10304.0
2022-09-01 14:50:00,101.42,101.65,101.42,101.61,12524.0,98.966,99.1904,98.966,99.1514,12524.0
2022-09-01 15:00:00,101.67,101.74,101.58,101.74,12280.0,99.2099,99.2782,99.1221,99.2782,12280.0
2022-09-01 15:10:00,101.74,101.77,101.56,101.56,14100.0,99.2782,99.3075,99.1026,99.1026,14100.0
2022-09-01 15:20:00,101.4,101.45,101.36,101.38,5044.0,98.9465,98.9953,98.9074,98.927,5044.0
2022-09-01 15:30:00,101.32,101.5,101.23,101.48,16260.0,98.8684,99.0441,98.7806,99.0245,16260.0
2022-09-01 15:40:00,101.52,101.65,101.39,101.39,20048.0,99.0636,99.1904,98.9367,98.9367,20048.0
2022-09-01 15:50:00,101.54,101.88,101.53,101.85,98500.0,99.0831,99.4149,99.0733,99.3856,98500.0
2022-09-02 09:30:00,102.4,102.55,101.86,101.96,34516.0,99.9223,100.0686,99.3953,99.4929,34516.0
2022-09-02 09:40:00,101.91,102.11,101.73,102.11,5164.0,99.4441,99.6393,99.2685,99.6393,5164.0
2022-09-02 09:50:00,102.11,102.2,101.98,102.05,5600.0,99.6393,99.7271,99.5124,99.5807,5600.0
2022-09-02 10:00:00,101.96,101.96,101.93,101.93,4744.0,99.4929,99.4929,99.4636,99.4636,4744.0
2022-09-02 10:10:00,102.21,102.67,102.21,102.58,11276.0,99.7369,100.1857,99.7369,100.0979,11276.0
2022-09-02 10:20:00,102.53,102.66,102.49,102.49,5200.0,100.0491,100.176,100.0101,100.0101,5200.0
2022-09-02 10:30:00,102.74,102.96,102.7,102.96,8660.0,100.254,100.4687,100.215,100.4687,8660.0
2022-09-02 10:40:00,103.02,103.09,102.87,102.87,6000.0,100.5273,100.5956,100.3809,100.3809,6000.0
2022-09-02 10:50:00,102.87,102.87,102.4,102.63,12928.0,100.3809,100.3809,99.9223,100.1467,12928.0
2022-09-02 11:00:00,102.63,102.91,102.62,102.75,5200.0,100.1467,100.4199,100.137,100.2638,5200.0
2022-09-02 11:10:00,102.88,102.91,102.83,102.91,4400.0,100.3907,100.4199,100.3419,100.4199,4400.0
2022-09-02 11:20:00,102.86,102.92,102.69,102.74,6000.0,100.3711,100.4297,100.2053,100.254,6000.0
2022-09-02 11:30:00,102.78,102.94,102.75,102.92,5828.0,100.2931,100.4492,100.2638,100.4297,5828.0
2022-09-02 11:40:00,102.92,102.92,102.7,102.91,3600.0,100.4297,100.4297,100.215,100.4199,3600.0
2022-09-02 11:50:00,102.92,102.95,102.86,102.91,3260.0,100.4297,100.459,100.3711,100.4199,3260.0
2022-09-02 12:00:00,102.96,102.97,102.86,102.89,6128.0,100.4687,100.4785,100.3711,100.4004,6128.0
2022-09-02 12:10:00,102.86,102.89,102.53,102.57,5476.0,100.3711,100.4004,100.0491,100.0882,5476.0
2022-09-02 12:20:00,102.48,102.56,102.39,102.48,25104.0,100.0003,100.0784,99.9125,100.0003,25104.0
2022-09-02 12:30:00,102.5,102.56,102.13,102.34,78764.0,100.0199,100.0784,99.6588,99.8637,78764.0
2022-09-02 12:40:00,102.31,102.44,102.21,102.43,98116.0,99.8345,99.9613,99.7369,99.9515,98116.0
2022-09-02 12:50:00,102.41,102.52,102.26,102.5,61344.0,99.932,100.0394,99.7857,100.0199,61344.0
2022-09-02 13:00:00,102.48,102.52,102.18,102.22,102188.0,100.0003,100.0394,99.7076,99.7466,102188.0
2022-09-02 13:10:00,102.28,102.33,101.88,102.1,30676.0,99.8052,99.854,99.4149,99.6295,30676.0
2022-09-02 13:20:00,101.94,102.01,101.47,101.56,35860.0,99.4734,99.5417,99.0148,99.1026,35860.0
2022-09-02 13:30:00,101.5,101.72,101.49,101.68,14844.0,99.0441,99.2587,99.0343,99.2197,14844.0
2022-09-02 13:40:00,101.61,101.77,101.48,101.48,11376.0,99.1514,99.3075,99.0245,99.0245,11376.0
2022-09-02 13:50:00,101.39,101.5,101.23,101.44,25216.0,98.9367,99.0441,98.7806,98.9855,25216.0
2022-09-02 14:00:00,101.41,101.58,101.34,101.49,46268.0,98.9562,99.1221,98.8879,99.0343,46268.0
2022-09-02 14:10:00,101.43,101.51,101.35,101.46,12400.0,98.9757,99.0538,98.8977,99.005,12400.0
2022-09-02 14:20:00,101.49,101.68,101.4,101.56,7600.0,99.0343,99.2197,98.9465,99.1026,7600.0
2022-09-02 14:30:00,101.61,101.71,101.55,101.71,6800.0,99.1514,99.249,99.0928,99.249,6800.0
2022-09-02 14:40:00,101.66,101.88,101.57,101.74,6800.0,99.2002,99.4149,99.1124,99.2782,6800.0
2022-09-02 14:50:00,101.74,101.74,101.44,101.49,9200.0,99.2782,99.2782,98.9855,99.0343,9200.0
2022-09-02 15:00:00,101.42,101.72,101.42,101.7,15600.0,98.966,99.2587,98.966,99.2392,15600.0
2022-09-02 15:10:00,101.7,101.7,101.54,101.54,10832.0,99.2392,99.2392,99.0831,99.0831,10832.0
2022-09-02 15:20:00,101.58,101.66,101.19,101.4,15200.0,99.1221,99.2002,98.7416,98.9465,15200.0
2022-09-02 15:30:00,101.31,101.32,100.81,100.86,14800.0,98.8586,98.8684,98.3707,98.4195,14800.0
2022-09-02 15:40:00,100.85,101.04,100.77,101.02,21648.0,98.4098,98.5952,98.3317,98.5757,21648.0
2022-09-02 15:50:00,101.05,101.5,100.92,101.5,162444.0,98.6049,99.0441,98.4781,99.0441,162444.0
2022-09-06 09:30:00,101.72,102.35,101.72,101.94,25996.0,99.2587,99.8735,99.2587,99.4734,25996.0
2022-09-06 09:40:00,101.81,102.14,101.8,101.94,9232.0,99.3465,99.6686,99.3368,99.4734,9232.0
2022-09-06 09:50:00,101.94,102.66,101.92,102.51,18740.0,99.4734,100.176,99.4539,100.0296,18740.0
2022-09-06 10:00:00,102.5,102.55,101.88,102.05,14764.0,100.0199,100.0686,99.4149,99.5807,14764.0
2022-09-06 10:10:00,101.95,102.13,101.74,102.13,14800.0,99.4832,99.6588,99.2782,99.6588,14800.0
2022-09-06 10:20:00,102.03,102.16,101.89,102.16,13444.0,99.5612,99.6881,99.4246,99.6881,13444.0
2022-09-06 10:30:00,102.26,102.67,102.16,102.67,10760.0,99.7857,100.1857,99.6881,100.1857,10760.0
2022-09-06 10:40:00,102.66,102.99,102.66,102.86,14580.0,100.176,100.498,100.176,100.3711,14580.0
2022-09-06 10:50:00,103.02,103.56,103.02,103.33,20756.0,100.5273,101.0542,100.5273,100.8298,20756.0
2022-09-06 11:00:00,103.25,103.56,103.19,103.56,8572.0,100.7517,101.0542,100.6932,101.0542,8572.0
2022-09-06 11:10:00,103.52,103.52,103.11,103.14,15644.0,101.0152,101.0152,100.6151,100.6444,15644.0
2022-09-06 11:20:00,103.12,103.21,102.93,103.01,15456.0,100.6249,100.7127,100.4394,100.5175,15456.0
2022-09-06 11:30:00,103.06,103.19,102.91,103.0,8792.0,100.5663,100.6932,100.4199,100.5078,8792.0
2022-09-06 11:40:00,103.37,103.47,103.18,103.19,26100.0,100.8688,100.9664,100.6834,100.6932,26100.0
2022-09-06 11:50:00,103.25,103.31,103.18,103.25,3220.0,100.7517,100.8103,100.6834,100.7517,3220.0
2022-09-06 12:00:00,103.15,103.39,102.95,102.95,29508.0,100.6541,100.8883,100.459,100.459,29508.0
2022-09-06 12:10:00,102.95,103.07,102.85,102.91,6000.0,100.459,100.5761,100.3614,100.4199,6000.0
2022-09-06 12:20:00,102.77,102.85,102.5,102.78,9208.0,100.2833,100.3614,100.0199,100.2931,9208.0
2022-09-06 12:30:00,102.79,102.92,102.68,102.92,37160.0,100.3028,100.4297,100.1955,100.4297,37160.0
2022-09-06 12:40:00,102.84,103.26,102.77,103.0,73188.0,100.3516,100.7615,100.2833,100.5078,73188.0
2022-09-06 12:50:00,103.01,103.14,102.99,103.14,9456.0,100.5175,100.6444,100.498,100.6444,9456.0
2022-09-06 13:00:00,103.04,103.04,102.67,102.71,8400.0,100.5468,100.5468,100.1857,100.2248,8400.0
2022-09-06 13:10:00,102.57,102.6,102.46,102.6,7264.0,100.0882,100.1174,99.9808,100.1174,7264.0
2022-09-06 13:20:00,102.6,102.6,102.49,102.5,3200.0,100.1174,100.1174,100.0101,100.0199,3200.0
2022-09-06 13:30:00,102.57,102.65,102.56,102.62,4500.0,100.0882,100.1662,100.0784,100.137,4500.0
2022-09-06 13:40:00,102.69,102.69,102.38,102.38,6372.0,100.2053,100.2053,99.9028,99.9028,6372.0
2022-09-06 13:50:00,102.45,102.51,102.19,102.51,4952.0,99.9711,100.0296,99.7174,100.0296,4952.0
2022-09-06 14:00:00,102.54,102.69,102.54,102.54,2400.0,100.0589,100.2053,100.0589,100.0589,2400.0
2022-09-06 14:10:00,102.63,102.97,102.63,102.97,7220.0,100.1467,100.4785,100.1467,100.4785,7220.0
2022-09-06 14:20:00,102.89,102.92,102.79,102.92,10848.0,100.4004,100.4297,100.3028,100.4297,10848.0
2022-09-06 14:30:00,102.89,102.89,102.78,102.81,14000.0,100.4004,100.4004,100.2931,100.3224,14000.0
2022-09-06 14:40:00,102.81,102.94,102.77,102.93,19904.0,100.3224,100.4492,100.2833,100.4394,19904.0
2022-09-06 14:50:00,102.86,103.06,102.77,102.95,108032.0,100.3711,100.5663,100.2833,100.459,108032.0
2022-09-06 15:00:00,102.93,103.13,102.82,103.13,8004.0,100.4394,100.6346,100.3321,100.6346,8004.0
2022-09-06 15:10:00,103.23,103.36,103.17,103.28,11936.0,100.7322,100.859,100.6736,100.781,11936.0
2022-09-06 15:20:00,103.22,103.27,103.07,103.13,7328.0,100.7224,100.7712,100.5761,100.6346,7328.0
2022-09-06 15:30:00,103.1,103.1,102.79,103.01,17220.0,100.6053,100.6053,100.3028,100.5175,17220.0
2022-09-06 15:40:00,103.01,103.39,103.01,103.36,17600.0,100.5175,100.8883,100.5175,100.859,17600.0
2022-09-06 15:50:00,103.38,103.46,103.18,103.44,114036.0,100.8786,100.9566,100.6834,100.9371,114036.0
2022-09-07 09:30:00,103.78,104.55,103.78,104.3,25704.0,101.2689,102.0203,101.2689,101.7763,25704.0
2022-09-07 09:40:00,104.2,104.85,104.2,104.67,25064.0,101.6787,102.313,101.6787,102.1373,25064.0
2022-09-07 09:50:00,104.76,104.76,104.47,104.5,13692.0,102.2252,102.2252,101.9422,101.9715,13692.0
2022-09-07 10:00:00,104.47,104.78,104.45,104.7,81532.0,101.9422,102.2447,101.9227,102.1666,81532.0
2022-09-07 10:10:00,104.62,104.73,104.46,104.61,46520.0,102.0886,102.1959,101.9324,102.0788,46520.0
2022-09-07 10:20:00,104.56,104.63,104.5,104.63,8000.0,102.03,102.0983,101.9715,102.0983,8000.0
2022-09-07 10:30:00,104.76,105.16,104.74,104.9,16268.0,102.2252,102.6155,102.2057,102.3618,16268.0
2022-09-07 10:40:00,104.95,105.02,104.79,104.95,21452.0,102.4106,102.4789,102.2544,102.4106,21452.0
2022-09-07 10:50:00,104.96,105.2,104.92,105.16,13208.0,102.4203,102.6545,102.3813,102.6155,13208.0
2022-09-07 11:00:00,105.11,105.35,105.01,105.28,9176.0,102.5667,102.8009,102.4691,102.7326,9176.0
2022-09-07 11:10:00,105.29,105.4,105.19,105.31,11200.0,102.7423,102.8497,102.6448,102.7619,11200.0
2022-09-07 11:20:00,105.32,105.56,105.32,105.46,15044.0,102.7716,103.0058,102.7716,102.9082,15044.0
2022-09-07 11:30:00,105.46,105.51,105.38,105.5,10972.0,102.9082,102.957,102.8302,102.9473,10972.0
2022-09-07 11:40:00,105.46,105.49,105.33,105.45,10800.0,102.9082,102.9375,102.7814,102.8985,10800.0
2022-09-07 11:50:00,105.43,105.58,105.43,105.51,17188.0,102.879,103.0253,102.879,102.957,17188.0
2022-09-07 12:00:00,105.6,105.76,105.53,105.76,44592.0,103.0448,103.201,102.9765,103.201,44592.0
2022-09-07 12:10:00,105.75,105.75,105.47,105.47,8000.0,103.1912,103.1912,102.918,102.918,8000.0
2022-09-07 12:20:00,105.42,105.45,105.33,105.41,7900.0,102.8692,102.8985,102.7814,102.8594,7900.0
2022-09-07 12:30:00,105.45,105.74,105.45,105.74,6240.0,102.8985,103.1815,102.8985,103.1815,6240.0
2022-09-07 12:40:00,105.74,106.06,105.74,106.06,14584.0,103.1815,103.4937,103.1815,103.4937,14584.0
2022-09-07 12:50:00,106.0,106.15,106.0,106.12,10000.0,103.4352,103.5815,103.4352,103.5523,10000.0
2022-09-07 13:00:00,106.15,106.31,106.14,106.19,17200.0,103.5815,103.7377,103.5718,103.6206,17200.0
2022-09-07 13:10:00,106.22,106.24,106.11,106.11,12836.0,103.6498,103.6694,103.5425,103.5425,12836.0
2022-09-07 13:20:00,106.11,106.21,105.93,106.04,9260.0,103.5425,103.6401,103.3669,103.4742,9260.0
2022-09-07 13:30:00,106.07,106.12,106.03,106.07,3720.0,103.5035,103.5523,103.4644,103.5035,3720.0
2022-09-07 13:40:00,106.11,106.38,106.1,106.38,12916.0,103.5425,103.806,103.5327,103.806,12916.0
2022-09-07 13:50:00,106.4,106.44,106.33,106.36,14184.0,103.8255,103.8645,103.7572,103.7865,14184.0
2022-09-07 14:00:00,106.38,106.72,106.38,106.63,10800.0,103.806,104.1377,103.806,104.0499,10800.0
2022-09-07 14:10:00,106.66,106.88,106.63,106.67,15768.0,104.0792,104.2939,104.0499,104.089,15768.0
2022-09-07 14:20:00,106.58,106.8,106.56,106.8,8184.0,104.0011,104.2158,103.9816,104.2158,8184.0
2022-09-07 14:30:00,106.8,106.92,106.8,106.87,4800.0,104.2158,104.3329,104.2158,104.2841,4800.0
2022-09-07 14:40:00,106.87,106.97,106.87,106.91,4400.0,104.2841,104.3817,104.2841,104.3231,4400.0
2022-09-07 14:50:00,106.86,107.1,106.83,107.02,17200.0,104.2744,104.5085,104.2451,104.4305,17200.0
2022-09-07 15:00:00,106.92,107.04,106.92,107.04,5336.0,104.3329,104.45,104.3329,104.45,5336.0
2022-09-07 15:10:00,107.0,107.08,106.97,107.0,15252.0,104.411,104.489,104.3817,104.411,15252.0
2022-09-07 15:20:00,106.95,107.26,106.94,107.26,16900.0,104.3622,104.6647,104.3524,104.6647,16900.0
2022-09-07 15:30:00,107.17,107.19,106.96,107.04,29488.0,104.5769,104.5964,104.3719,104.45,29488.0
2022-09-07 15:40:00,107.05,107.29,106.99,107.13,30388.0,104.4598,104.694,104.4012,104.5378,30388.0
2022-09-07 15:50:00,107.08,107.21,106.93,107.05,106800.0,104.489,104.6159,104.3427,104.4598,106800.0
2022-09-08 09:30:00,106.89,106.93,106.5,106.83,28928.0,104.3036,104.3427,103.9231,104.2451,28928.0
2022-09-08 09:40:00,106.64,106.84,106.59,106.74,8400.0,104.0597,104.2548,104.0109,104.1573,8400.0
2022-09-08 09:50:00,106.72,106.88,106.58,106.86,30088.0,104.1377,104.2939,104.0011,104.2744,30088.0
2022-09-08 10:00:00,106.98,107.11,106.76,106.87,9100.0,104.3915,104.5183,104.1768,104.2841,9100.0
2022-09-08 10:10:00,106.85,107.21,106.63,107.2,22008.0,104.2646,104.6159,104.0499,104.6061,22008.0
2022-09-08 10:20:00,107.21,107.31,107.12,107.12,14204.0,104.6159,104.7135,104.5281,104.5281,14204.0
2022-09-08 10:30:00,107.14,107.43,107.03,107.39,9392.0,104.5476,104.8306,104.4402,104.7915,9392.0
2022-09-08 10:40:00,107.37,107.64,107.37,107.47,12156.0,104.772,105.0355,104.772,104.8696,12156.0
2022-09-08 10:50:00,107.48,107.54,107.45,107.53,6400.0,104.8794,104.9379,104.8501,104.9281,6400.0
2022-09-08 11:00:00,107.58,107.73,107.55,107.73,17512.0,104.9769,105.1233,104.9477,105.1233,17512.0
2022-09-08 11:10:00,107.71,107.93,107.69,107.93,7200.0,105.1038,105.3185,105.0843,105.3185,7200.0
2022-09-08 11:20:00,107.91,107.97,107.7,107.7,6356.0,105.299,105.3575,105.094,105.094,6356.0
2022-09-08 11:30:00,107.74,107.82,107.63,107.63,3200.0,105.1331,105.2111,105.0257,105.0257,3200.0
2022-09-08 11:40:00,107.58,107.73,107.49,107.7,17688.0,104.9769,105.1233,104.8891,105.094,17688.0
2022-09-08 11:50:00,107.68,107.74,107.65,107.65,7500.0,105.0745,105.1331,105.0452,105.0452,7500.0
2022-09-08 12:00:00,107.62,107.65,106.71,106.91,35568.0,105.016,105.0452,104.128,104.3231,35568.0
2022-09-08 12:10:00,106.87,106.87,106.54,106.74,15540.0,104.2841,104.2841,103.9621,104.1573,15540.0
2022-09-08 12:20:00,106.77,106.86,106.62,106.86,10104.0,104.1865,104.2744,104.0402,104.2744,10104.0
2022-09-08 12:30:00,106.82,106.98,106.82,106.94,3260.0,104.2353,104.3915,104.2353,104.3524,3260.0
2022-09-08 12:40:00,106.95,107.25,106.89,107.13,10452.0,104.3622,104.6549,104.3036,104.5378,10452.0
2022-09-08 12:50:00,107.19,107.26,107.19,107.24,4400.0,104.5964,104.6647,104.5964,104.6452,4400.0
2022-09-08 13:00:00,107.2,107.22,106.86,107.01,8300.0,104.6061,104.6256,104.2744,104.4207,8300.0
2022-09-08 13:10:00,107.1,107.43,107.1,107.36,4048.0,104.5085,104.8306,104.5085,104.7623,4048.0
2022-09-08 13:20:00,107.32,107.47,107.24,107.42,7752.0,104.7232,104.8696,104.6452,104.8208,7752.0
2022-09-08 13:30:00,107.42,107.56,107.32,107.53,9600.0,104.8208,104.9574,104.7232,104.9281,9600.0
2022-09-08 13:40:00,107.45,107.53,107.42,107.47,4800.0,104.8501,104.9281,104.8208,104.8696,4800.0
2022-09-08 13:50:00,107.44,107.44,107.13,107.19,8520.0,104.8403,104.8403,104.5378,104.5964,8520.0
2022-09-08 14:00:00,107.29,107.29,107.1,107.1,4400.0,104.694,104.694,104.5085,104.5085,4400.0
2022-09-08 14:10:00,107.14,107.23,107.04,107.22,6628.0,104.5476,104.6354,104.45,104.6256,6628.0
2022-09-08 14:20:00,107.15,107.27,107.15,107.26,6000.0,104.5573,104.6744,104.5573,104.6647,6000.0
2022-09-08 14:30:00,107.26,107.55,107.2,107.55,13732.0,104.6647,104.9477,104.6061,104.9477,13732.0
2022-09-08 14:40:00,107.47,107.5,107.32,107.35,3600.0,104.8696,104.8989,104.7232,104.7525,3600.0
2022-09-08 14:50:00,107.11,107.25,107.08,107.09,5260.0,104.5183,104.6549,104.489,104.4988,5260.0
2022-09-08 15:00:00,107.17,107.17,106.97,107.08,8400.0,104.5769,104.5769,104.3817,104.489,8400.0
2022-09-08 15:10:00,107.04,107.33,107.04,107.29,9944.0,104.45,104.733,104.45,104.694,9944.0
2022-09-08 15:20:00,107.3,107.41,107.16,107.16,12472.0,104.7037,104.811,104.5671,104.5671,12472.0
2022-09-08 15:30:00,107.17,107.29,106.99,107.0,13600.0,104.5769,104.694,104.4012,104.411,13600.0
2022-09-08 15:40:00,107.06,107.06,106.79,106.82,12424.0,104.4695,104.4695,104.2061,104.2353,12424.0
2022-09-08 15:50:00,106.89,107.42,106.89,107.37,63612.0,104.3036,104.8208,104.3036,104.772,63612.0
2022-09-09 09:30:00,107.45,107.94,107.23,107.69,35968.0,104.8501,105.3282,104.6354,105.0843,35968.0
2022-09-09 09:40:00,107.84,108.03,107.7,107.7,8000.0,105.2306,105.416,105.094,105.094,8000.0
2022-09-09 09:50:00,107.79,108.1,107.79,108.1,9328.0,105.1819,105.4844,105.1819,105.4844,9328.0
2022-09-09 10:00:00,108.13,108.15,107.97,108.02,13016.0,105.5136,105.5331,105.3575,105.4063,13016.0
2022-09-09 10:10:00,108.03,108.22,107.83,107.97,33200.0,105.416,105.6014,105.2209,105.3575,33200.0
2022-09-09 10:20:00,108.04,108.3,108.0,108.25,9280.0,105.4258,105.6795,105.3868,105.6307,9280.0
2022-09-09 10:30:00,108.35,108.5,108.29,108.47,16000.0,105.7283,105.8747,105.6698,105.8454,16000.0
2022-09-09 10:40:00,108.58,108.81,108.58,108.75,11836.0,105.9527,106.1772,105.9527,106.1186,11836.0
2022-09-09 10:50:00,108.73,108.81,108.62,108.74,12084.0,106.0991,106.1772,105.9918,106.1089,12084.0
2022-09-09 11:00:00,108.77,108.8,108.4,108.4,15192.0,106.1381,106.1674,105.7771,105.7771,15192.0
2022-09-09 11:10:00,108.4,108.61,108.21,108.35,12500.0,105.7771,105.982,105.5917,105.7283,12500.0
2022-09-09 11:20:00,108.27,108.53,108.22,108.41,8000.0,105.6502,105.9039,105.6014,105.7869,8000.0
2022-09-09 11:30:00,108.37,108.56,108.33,108.55,14000.0,105.7478,105.9332,105.7088,105.9235,14000.0
2022-09-09 11:40:00,108.58,108.58,108.17,108.17,6400.0,105.9527,105.9527,105.5527,105.5527,6400.0
2022-09-09 11:50:00,108.08,108.14,108.0,108.14,6036.0,105.4648,105.5234,105.3868,105.5234,6036.0
2022-09-09 12:00:00,108.13,108.13,107.89,107.98,11332.0,105.5136,105.5136,105.2794,105.3673,11332.0
2022-09-09 12:10:00,108.0,108.11,107.97,108.04,7200.0,105.3868,105.4941,105.3575,105.4258,7200.0
2022-09-09 12:20:00,108.05,108.07,107.75,107.86,9564.0,105.4356,105.4551,105.1428,105.2502,9564.0
2022-09-09 12:30:00,107.84,107.92,107.83,107.83,6880.0,105.2306,105.3087,105.2209,105.2209,6880.0
2022-09-09 12:40:00,107.83,107.86,107.57,107.79,12000.0,105.2209,105.2502,104.9672,105.1819,12000.0
2022-09-09 12:50:00,107.8,107.88,107.69,107.7,8848.0,105.1916,105.2697,105.0843,105.094,8848.0
2022-09-09 13:00:00,107.63,107.75,107.59,107.72,12080.0,105.0257,105.1428,104.9867,105.1135,12080.0
2022-09-09 13:10:00,107.76,107.96,107.74,107.87,5600.0,105.1526,105.3477,105.1331,105.2599,5600.0
2022-09-09 13:20:00,107.83,107.84,107.7,107.71,8436.0,105.2209,105.2306,105.094,105.1038,8436.0
2022-09-09 13:30:00,107.66,107.81,107.66,107.79,12400.0,105.055,105.2014,105.055,105.1819,12400.0
2022-09-09 13:40:00,107.81,107.81,107.63,107.7,8236.0,105.2014,105.2014,105.0257,105.094,8236.0
2022-09-09 13:50:00,107.78,107.78,107.6,107.7,12416.0,105.1721,105.1721,104.9965,105.094,12416.0
2022-09-09 14:00:00,107.71,107.71,107.61,107.66,7200.0,105.1038,105.1038,105.0062,105.055,7200.0
2022-09-09 14:10:00,107.63,107.7,107.55,107.66,11200.0,105.0257,105.094,104.9477,105.055,11200.0
2022-09-09 14:20:00,107.64,107.67,107.55,107.66,8000.0,105.0355,105.0648,104.9477,105.055,8000.0
2022-09-09 14:30:00,107.66,107.77,107.52,107.74,20704.0,105.055,105.1623,104.9184,105.1331,20704.0
2022-09-09 14:40:00,107.71,107.88,107.7,107.85,7600.0,105.1038,105.2697,105.094,105.2404,7600.0
2022-09-09 14:50:00,107.8,107.94,107.69,107.85,8000.0,105.1916,105.3282,105.0843,105.2404,8000.0
2022-09-09 15:00:00,107.83,107.97,107.83,107.97,7600.0,105.2209,105.3575,105.2209,105.3575,7600.0
2022-09-09 15:10:00,108.06,108.18,108.06,108.17,13264.0,105.4453,105.5624,105.4453,105.5527,13264.0
2022-09-09 15:20:00,108.15,108.15,107.95,108.0,11000.0,105.5331,105.5331,105.338,105.3868,11000.0
2022-09-09 15:30:00,107.96,107.96,107.83,107.84,26408.0,105.3477,105.3477,105.2209,105.2306,26408.0
2022-09-09 15:40:00,107.86,108.08,107.86,108.03,58396.0,105.2502,105.4648,105.2502,105.416,58396.0
2022-09-09 15:50:00,108.02,108.09,107.78,107.85,151460.0,105.4063,105.4746,105.1721,105.2404,151460.0
2022-09-12 09:30:00,108.17,108.41,107.55,107.55,37900.0,105.5527,105.7869,104.9477,104.9477,37900.0
2022-09-12 09:40:00,107.7,107.86,107.11,107.11,57328.0,105.094,105.2502,104.5183,104.5183,57328.0
2022-09-12 09:50:00,106.98,107.16,106.88,107.08,32212.0,104.3915,104.5671,104.2939,104.489,32212.0
2022-09-12 10:00:00,107.15,107.72,107.08,107.63,18436.0,104.5573,105.1135,104.489,105.0257,18436.0
2022-09-12 10:10:00,107.7,107.77,107.5,107.58,31236.0,105.094,105.1623,104.8989,104.9769,31236.0
2022-09-12 10:20:00,107.65,107.78,107.56,107.58,11472.0,105.0452,105.1721,104.9574,104.9769,11472.0
2022-09-12 10:30:00,107.57,107.61,107.31,107.49,18188.0,104.9672,105.0062,104.7135,104.8891,18188.0
2022-09-12 10:40:00,107.53,107.73,107.53,107.66,6800.0,104.9281,105.1233,104.9281,105.055,6800.0
2022-09-12 10:50:00,107.64,107.73,107.58,107.73,11200.0,105.0355,105.1233,104.9769,105.1233,11200.0
2022-09-12 11:00:00,107.72,108.0,107.49,107.57,15980.0,105.1135,105.3868,104.8891,104.9672,15980.0
2022-09-12 11:10:00,107.61,107.74,107.54,107.58,8640.0,105.0062,105.1331,104.9379,104.9769,8640.0
2022-09-12 11:20:00,107.52,107.64,107.36,107.6,13200.0,104.9184,105.0355,104.7623,104.9965,13200.0
2022-09-12 11:30:00,107.66,107.66,107.31,107.47,16000.0,105.055,105.055,104.7135,104.8696,16000.0
2022-09-12 11:40:00,107.49,107.49,107.18,107.31,13300.0,104.8891,104.8891,104.5866,104.7135,13300.0
2022-09-12 11:50:00,107.31,107.37,106.67,106.94,18524.0,104.7135,104.772,104.089,104.3524,18524.0
2022-09-12 12:00:00,106.97,107.13,106.86,106.93,10024.0,104.3817,104.5378,104.2744,104.3427,10024.0
2022-09-12 12:10:00,106.81,106.96,106.73,106.83,8476.0,104.2256,104.3719,104.1475,104.2451,8476.0
2022-09-12 12:20:00,106.81,107.06,106.76,106.87,6400.0,104.2256,104.4695,104.1768,104.2841,6400.0
2022-09-12 12:30:00,106.91,106.99,106.83,106.91,4000.0,104.3231,104.4012,104.2451,104.3231,4000.0
2022-09-12 12:40:00,107.03,107.08,106.89,106.98,8000.0,104.4402,104.489,104.3036,104.3915,8000.0
2022-09-12 12:50:00,106.98,107.23,106.98,107.17,5600.0,104.3915,104.6354,104.3915,104.5769,5600.0
2022-09-12 13:00:00,107.1,107.1,106.95,107.01,7400.0,104.5085,104.5085,104.3622,104.4207,7400.0
2022-09-12 13:10:00,107.06,107.15,107.01,107.01,11216.0,104.4695,104.5573,104.4207,104.4207,11216.0
2022-09-12 13:20:00,106.98,107.11,106.97,107.11,10320.0,104.3915,104.5183,104.3817,104.5183,10320.0
2022-09-12 13:30:00,107.11,107.15,106.97,106.97,8904.0,104.5183,104.5573,104.3817,104.3817,8904.0
2022-09-12 13:40:00,106.98,107.02,106.89,106.9,7200.0,104.3915,104.4305,104.3036,104.3134,7200.0
2022-09-12 13:50:00,106.82,106.94,106.81,106.86,8000.0,104.2353,104.3524,104.2256,104.2744,8000.0
2022-09-12 14:00:00,106.82,106.84,106.72,106.78,9600.0,104.2353,104.2548,104.1377,104.1963,9600.0
2022-09-12 14:10:00,106.75,106.9,106.63,106.66,13680.0,104.167,104.3134,104.0499,104.0792,13680.0
2022-09-12 14:20:00,106.71,106.73,106.46,106.54,14000.0,104.128,104.1475,103.884,103.9621,14000.0
2022-09-12 14:30:00,106.46,106.54,106.37,106.37,15600.0,103.884,103.9621,103.7962,103.7962,15600.0
2022-09-12 14:40:00,106.26,106.4,106.26,106.35,8900.0,103.6889,103.8255,103.6889,103.7767,8900.0
2022-09-12 14:50:00,106.36,106.73,106.28,106.73,32912.0,103.7865,104.1475,103.7084,104.1475,32912.0
2022-09-12 15:00:00,106.79,107.15,106.64,107.08,93600.0,104.2061,104.5573,104.0597,104.489,93600.0
2022-09-12 15:10:00,107.06,107.11,106.87,107.09,24200.0,104.4695,104.5183,104.2841,104.4988,24200.0
2022-09-12 15:20:00,107.13,107.17,106.87,106.91,21880.0,104.5378,104.5769,104.2841,104.3231,21880.0
2022-09-12 15:30:00,106.98,107.05,106.83,106.92,40800.0,104.3915,104.4598,104.2451,104.3329,40800.0
2022-09-12 15:40:00,106.92,107.35,106.83,107.33,71472.0,104.3329,104.7525,104.2451,104.733,71472.0
2022-09-12 15:50:00,107.29,107.38,107.12,107.29,179564.0,104.694,104.7818,104.5281,104.694,179564.0
2022-09-13 09:30:00,105.08,105.81,105.02,105.41,35328.0,102.5374,103.2498,102.4789,102.8594,35328.0
2022-09-13 09:40:00,105.32,105.74,105.25,105.41,38204.0,102.7716,103.1815,102.7033,102.8594,38204.0
2022-09-13 09:50:00,105.46,105.47,105.05,105.1,7748.0,102.9082,102.918,102.5082,102.5569,7748.0
2022-09-13 10:00:00,104.99,105.15,104.64,104.72,9800.0,102.4496,102.6057,102.1081,102.1861,9800.0
2022-09-13 10:10:00,104.61,104.96,104.56,104.86,12352.0,102.0788,102.4203,102.03,102.3227,12352.0
2022-09-13 10:20:00,104.83,104.95,104.79,104.86,6800.0,102.2935,102.4106,102.2544,102.3227,6800.0
2022-09-13 10:30:00,104.85,104.86,104.6,104.66,4000.0,102.313,102.3227,102.069,102.1276,4000.0
2022-09-13 10:40:00,104.6,104.63,104.45,104.45,3200.0,102.069,102.0983,101.9227,101.9227,3200.0
2022-09-13 10:50:00,104.47,104.47,104.21,104.21,6000.0,101.9422,101.9422,101.6885,101.6885,6000.0
2022-09-13 11:00:00,104.17,104.27,104.15,104.17,5620.0,101.6494,101.747,101.6299,101.6494,5620.0
2022-09-13 11:10:00,104.14,104.26,104.07,104.17,4596.0,101.6202,101.7373,101.5519,101.6494,4596.0
2022-09-13 11:20:00,104.15,104.16,104.06,104.11,4000.0,101.6299,101.6397,101.5421,101.5909,4000.0
2022-09-13 11:30:00,104.07,104.26,104.07,104.26,5852.0,101.5519,101.7373,101.5519,101.7373,5852.0
2022-09-13 11:40:00,104.13,104.26,104.13,104.26,3852.0,101.6104,101.7373,101.6104,101.7373,3852.0
2022-09-13 11:50:00,104.28,104.28,104.16,104.16,3200.0,101.7568,101.7568,101.6397,101.6397,3200.0
2022-09-13 12:00:00,104.19,104.38,104.19,104.38,4400.0,101.669,101.8544,101.669,101.8544,4400.0
2022-09-13 12:10:00,104.35,104.51,104.33,104.47,10992.0,101.8251,101.9812,101.8056,101.9422,10992.0
2022-09-13 12:20:00,104.37,104.37,104.23,104.23,2800.0,101.8446,101.8446,101.708,101.708,2800.0
2022-09-13 12:30:00,104.19,104.26,104.08,104.22,3740.0,101.669,101.7373,101.5616,101.6982,3740.0
2022-09-13 12:40:00,104.18,104.31,104.13,104.23,3604.0,101.6592,101.7861,101.6104,101.708,3604.0
2022-09-13 12:50:00,104.22,104.31,104.13,104.22,4832.0,101.6982,101.7861,101.6104,101.6982,4832.0
2022-09-13 13:00:00,104.21,104.23,104.05,104.23,2416.0,101.6885,101.708,101.5323,101.708,2416.0
2022-09-13 13:10:00,104.11,104.36,104.11,104.26,5224.0,101.5909,101.8348,101.5909,101.7373,5224.0
2022-09-13 13:20:00,104.28,104.41,104.22,104.41,2832.0,101.7568,101.8836,101.6982,101.8836,2832.0
2022-09-13 13:30:00,104.39,104.42,104.06,104.11,24528.0,101.8641,101.8934,101.5421,101.5909,24528.0
2022-09-13 13:40:00,104.11,104.11,103.94,103.95,4000.0,101.5909,101.5909,101.425,101.4348,4000.0
2022-09-13 13:50:00,103.89,103.92,103.74,103.74,11200.0,101.3762,101.4055,101.2299,101.2299,11200.0
2022-09-13 14:00:00,103.74,103.75,103.48,103.49,35064.0,101.2299,101.2396,100.9761,100.9859,35064.0
2022-09-13 14:10:00,103.46,103.67,103.45,103.56,17176.0,100.9566,101.1615,100.9469,101.0542,17176.0
2022-09-13 14:20:00,103.64,103.64,103.42,103.51,5600.0,101.1323,101.1323,100.9176,101.0054,5600.0
2022-09-13 14:30:00,103.51,103.55,103.32,103.33,7784.0,101.0054,101.0444,100.82,100.8298,7784.0
2022-09-13 14:40:00,103.39,103.41,103.23,103.24,10400.0,100.8883,100.9078,100.7322,100.7419,10400.0
2022-09-13 14:50:00,103.25,103.25,102.94,102.94,36216.0,100.7517,100.7517,100.4492,100.4492,36216.0
2022-09-13 15:00:00,103.07,103.07,102.85,102.85,7244.0,100.5761,100.5761,100.3614,100.3614,7244.0
2022-09-13 15:10:00,102.74,102.78,102.59,102.61,9600.0,100.254,100.2931,100.1077,100.1272,9600.0
2022-09-13 15:20:00,102.61,102.62,102.42,102.42,37492.0,100.1272,100.137,99.9418,99.9418,37492.0
2022-09-13 15:30:00,102.43,102.44,102.01,102.23,47752.0,99.9515,99.9613,99.5417,99.7564,47752.0
2022-09-13 15:40:00,102.17,102.22,101.74,101.8,36352.0,99.6978,99.7466,99.2782,99.3368,36352.0
2022-09-13 15:50:00,101.8,102.36,101.8,102.16,285676.0,99.3368,99.8832,99.3368,99.6881,285676.0
2022-09-14 09:30:00,102.5,102.5,102.0,102.08,26696.0,100.0199,100.0199,99.532,99.61,26696.0
2022-09-14 09:40:00,102.04,102.04,101.55,101.57,58912.0,99.571,99.571,99.0928,99.1124,58912.0
2022-09-14 09:50:00,101.63,101.85,101.42,101.78,23464.0,99.1709,99.3856,98.966,99.3173,23464.0
2022-09-14 10:00:00,101.8,101.94,101.76,101.9,20936.0,99.3368,99.4734,99.2978,99.4344,20936.0
2022-09-14 10:10:00,101.87,102.01,101.6,101.61,51812.0,99.4051,99.5417,99.1416,99.1514,51812.0
2022-09-14 10:20:00,101.53,101.54,101.17,101.29,30424.0,99.0733,99.0831,98.722,98.8391,30424.0
2022-09-14 10:30:00,101.2,101.79,101.17,101.79,13380.0,98.7513,99.327,98.722,99.327,13380.0
2022-09-14 10:40:00,101.74,101.88,101.6,101.75,11516.0,99.2782,99.4149,99.1416,99.288,11516.0
2022-09-14 10:50:00,101.87,102.12,101.81,101.91,46352.0,99.4051,99.649,99.3465,99.4441,46352.0
2022-09-14 11:00:00,101.95,102.26,101.86,102.2,15388.0,99.4832,99.7857,99.3953,99.7271,15388.0
2022-09-14 11:10:00,102.17,102.25,101.78,101.81,12132.0,99.6978,99.7759,99.3173,99.3465,12132.0
2022-09-14 11:20:00,101.82,101.84,101.52,101.55,32084.0,99.3563,99.3758,99.0636,99.0928,32084.0
2022-09-14 11:30:00,101.61,101.7,101.5,101.61,20708.0,99.1514,99.2392,99.0441,99.1514,20708.0
2022-09-14 11:40:00,101.64,101.8,101.6,101.69,21600.0,99.1807,99.3368,99.1416,99.2295,21600.0
2022-09-14 11:50:00,101.68,101.71,101.5,101.64,10000.0,99.2197,99.249,99.0441,99.1807,10000.0
2022-09-14 12:00:00,101.63,101.63,101.41,101.54,8400.0,99.1709,99.1709,98.9562,99.0831,8400.0
2022-09-14 12:10:00,101.51,101.66,101.48,101.57,6340.0,99.0538,99.2002,99.0245,99.1124,6340.0
2022-09-14 12:20:00,101.53,101.62,101.49,101.49,8912.0,99.0733,99.1611,99.0343,99.0343,8912.0
2022-09-14 12:30:00,101.53,101.73,101.44,101.73,45648.0,99.0733,99.2685,98.9855,99.2685,45648.0
2022-09-14 12:40:00,101.72,101.87,101.67,101.82,20212.0,99.2587,99.4051,99.2099,99.3563,20212.0
2022-09-14 12:50:00,101.79,101.86,101.58,101.64,17200.0,99.327,99.3953,99.1221,99.1807,17200.0
2022-09-14 13:00:00,101.7,101.74,101.5,101.54,19020.0,99.2392,99.2782,99.0441,99.0831,19020.0
2022-09-14 13:10:00,101.56,101.57,101.42,101.45,24656.0,99.1026,99.1124,98.966,98.9953,24656.0
2022-09-14 13:20:00,101.52,101.64,101.52,101.63,4800.0,99.0636,99.1807,99.0636,99.1709,4800.0
2022-09-14 13:30:00,101.73,101.73,101.6,101.6,4400.0,99.2685,99.2685,99.1416,99.1416,4400.0
2022-09-14 13:40:00,101.55,101.55,100.95,100.98,7600.0,99.0928,99.0928,98.5074,98.5366,7600.0
2022-09-14 13:50:00,101.0,101.17,100.82,101.01,19576.0,98.5561,98.722,98.3805,98.5659,19576.0
2022-09-14 14:00:00,100.96,101.02,100.69,100.69,12400.0,98.5171,98.5757,98.2536,98.2536,12400.0
2022-09-14 14:10:00,100.7,100.73,100.56,100.67,15256.0,98.2634,98.2927,98.1268,98.2341,15256.0
2022-09-14 14:20:00,100.69,100.77,100.56,100.69,12356.0,98.2536,98.3317,98.1268,98.2536,12356.0
2022-09-14 14:30:00,100.75,100.78,100.66,100.78,11344.0,98.3122,98.3415,98.2244,98.3415,11344.0
2022-09-14 14:40:00,100.74,100.76,100.41,100.42,18944.0,98.3024,98.322,97.9804,97.9902,18944.0
2022-09-14 14:50:00,100.43,100.43,100.13,100.28,29600.0,97.9999,97.9999,97.7072,97.8536,29600.0
2022-09-14 15:00:00,100.29,100.36,100.15,100.36,14264.0,97.8633,97.9316,97.7267,97.9316,14264.0
2022-09-14 15:10:00,100.42,100.42,99.91,100.0,16800.0,97.9902,97.9902,97.4925,97.5803,16800.0
2022-09-14 15:20:00,100.0,100.07,99.85,100.02,30032.0,97.5803,97.6487,97.434,97.5999,30032.0
2022-09-14 15:30:00,100.01,100.07,99.81,99.98,19584.0,97.5901,97.6487,97.3949,97.5608,19584.0
2022-09-14 15:40:00,99.94,100.35,99.94,100.35,28796.0,97.5218,97.9219,97.5218,97.9219,28796.0
2022-09-14 15:50:00,100.38,100.8,100.34,100.72,211848.0,97.9512,98.361,97.9121,98.2829,211848.0
2022-09-15 09:30:00,101.06,101.06,100.3,100.73,30792.0,98.6147,98.6147,97.8731,98.2927,30792.0
2022-09-15 09:40:00,100.67,100.83,100.63,100.83,14232.0,98.2341,98.3903,98.1951,98.3903,14232.0
2022-09-15 09:50:00,100.88,100.91,100.55,100.69,8948.0,98.4391,98.4683,98.117,98.2536,8948.0
2022-09-15 10:00:00,100.79,101.21,100.79,101.2,4600.0,98.3512,98.7611,98.3512,98.7513,4600.0
2022-09-15 10:10:00,101.17,101.22,101.07,101.16,8000.0,98.722,98.7708,98.6245,98.7123,8000.0
2022-09-15 10:20:00,101.05,101.05,100.59,100.63,10828.0,98.6049,98.6049,98.1561,98.1951,10828.0
2022-09-15 10:30:00,100.69,100.74,100.66,100.72,3600.0,98.2536,98.3024,98.2244,98.2829,3600.0
2022-09-15 10:40:00,100.66,100.71,100.56,100.64,4000.0,98.2244,98.2732,98.1268,98.2049,4000.0
2022-09-15 10:50:00,100.58,100.58,100.35,100.36,7200.0,98.1463,98.1463,97.9219,97.9316,7200.0
2022-09-15 11:00:00,100.32,100.33,100.04,100.04,18904.0,97.8926,97.9024,97.6194,97.6194,18904.0
2022-09-15 11:10:00,100.01,100.04,99.86,100.04,11236.0,97.5901,97.6194,97.4437,97.6194,11236.0
2022-09-15 11:20:00,100.07,100.31,100.07,100.19,8240.0,97.6487,97.8828,97.6487,97.7657,8240.0
2022-09-15 11:30:00,100.21,100.25,100.02,100.19,11600.0,97.7853,97.8243,97.5999,97.7657,11600.0
2022-09-15 11:40:00,100.15,100.17,100.05,100.08,8728.0,97.7267,97.7462,97.6291,97.6584,8728.0
2022-09-15 11:50:00,99.99,100.0,99.67,99.69,11352.0,97.5706,97.5803,97.2583,97.2778,11352.0
2022-09-15 12:00:00,99.65,99.87,99.64,99.73,20868.0,97.2388,97.4535,97.2291,97.3169,20868.0
2022-09-15 12:10:00,99.7,99.88,99.68,99.88,13308.0,97.2876,97.4632,97.2681,97.4632,13308.0
2022-09-15 12:20:00,99.89,99.89,99.74,99.77,6800.0,97.473,97.473,97.3266,97.3559,6800.0
2022-09-15 12:30:00,99.79,99.95,99.79,99.92,6800.0,97.3754,97.5316,97.3754,97.5023,6800.0
2022-09-15 12:40:00,99.9,99.93,99.83,99.85,2800.0,97.4828,97.512,97.4145,97.434,2800.0
2022-09-15 12:50:00,99.87,99.95,99.85,99.92,8812.0,97.4535,97.5316,97.434,97.5023,8812.0
2022-09-15 13:00:00,99.97,100.45,99.97,100.43,14320.0,97.5511,98.0195,97.5511,97.9999,14320.0
2022-09-15 13:10:00,100.41,100.5,100.39,100.5,4800.0,97.9804,98.0682,97.9609,98.0682,4800.0
2022-09-15 13:20:00,100.46,100.61,100.42,100.44,7200.0,98.0292,98.1756,97.9902,98.0097,7200.0
2022-09-15 13:30:00,100.39,100.46,100.29,100.29,7392.0,97.9609,98.0292,97.8633,97.8633,7392.0
2022-09-15 13:40:00,100.34,100.34,100.21,100.21,4800.0,97.9121,97.9121,97.7853,97.7853,4800.0
2022-09-15 13:50:00,100.13,100.17,100.09,100.14,6800.0,97.7072,97.7462,97.6682,97.717,6800.0
2022-09-15 14:00:00,100.08,100.08,99.76,99.82,10800.0,97.6584,97.6584,97.3462,97.4047,10800.0
2022-09-15 14:10:00,99.83,99.96,99.78,99.96,6400.0,97.4145,97.5413,97.3657,97.5413,6400.0
2022-09-15 14:20:00,99.97,100.01,99.89,100.0,8112.0,97.5511,97.5901,97.473,97.5803,8112.0
2022-09-15 14:30:00,100.02,100.13,100.0,100.1,9092.0,97.5999,97.7072,97.5803,97.6779,9092.0
2022-09-15 14:40:00,100.06,100.06,99.72,99.73,11852.0,97.6389,97.6389,97.3071,97.3169,11852.0
2022-09-15 14:50:00,99.75,99.77,99.64,99.72,14800.0,97.3364,97.3559,97.2291,97.3071,14800.0
2022-09-15 15:00:00,99.75,99.77,99.53,99.56,16440.0,97.3364,97.3559,97.1217,97.151,16440.0
2022-09-15 15:10:00,99.53,99.53,99.25,99.25,20352.0,97.1217,97.1217,96.8485,96.8485,20352.0
2022-09-15 15:20:00,99.23,99.49,99.22,99.31,13600.0,96.829,97.0827,96.8192,96.907,13600.0
2022-09-15 15:30:00,99.26,99.36,99.23,99.36,17608.0,96.8583,96.9558,96.829,96.9558,17608.0
2022-09-15 15:40:00,99.27,99.57,99.27,99.52,37052.0,96.868,97.1607,96.868,97.112,37052.0
2022-09-15 15:50:00,99.56,99.75,99.43,99.65,93408.0,97.151,97.3364,97.0241,97.2388,93408.0
2022-09-16 09:30:00,98.78,99.05,97.98,98.67,592636.0,96.3899,96.6533,95.6092,96.2825,592636.0
2022-09-16 09:40:00,99.03,99.52,98.8,99.52,25448.0,96.6338,97.112,96.4094,97.112,25448.0
2022-09-16 09:50:00,99.48,99.8,99.43,99.66,11244.0,97.0729,97.3852,97.0241,97.2486,11244.0
2022-09-16 10:00:00,99.95,100.14,99.75,99.97,7744.0,97.5316,97.717,97.3364,97.5511,7744.0
2022-09-16 10:10:00,100.04,100.35,100.04,100.35,7200.0,97.6194,97.9219,97.6194,97.9219,7200.0
2022-09-16 10:20:00,100.38,100.44,100.14,100.37,4856.0,97.9512,98.0097,97.717,97.9414,4856.0
2022-09-16 10:30:00,100.37,100.58,100.34,100.36,8040.0,97.9414,98.1463,97.9121,97.9316,8040.0
2022-09-16 10:40:00,100.65,100.65,100.04,100.04,10732.0,98.2146,98.2146,97.6194,97.6194,10732.0
2022-09-16 10:50:00,100.17,100.22,99.92,99.92,6936.0,97.7462,97.795,97.5023,97.5023,6936.0
2022-09-16 11:00:00,100.04,100.08,99.95,99.99,4200.0,97.6194,97.6584,97.5316,97.5706,4200.0
2022-09-16 11:10:00,99.97,100.05,99.86,100.02,15868.0,97.5511,97.6291,97.4437,97.5999,15868.0
2022-09-16 11:20:00,99.97,99.97,99.61,99.73,12176.0,97.5511,97.5511,97.1998,97.3169,12176.0
2022-09-16 11:30:00,99.72,99.87,99.72,99.78,12400.0,97.3071,97.4535,97.3071,97.3657,12400.0
2022-09-16 11:40:00,99.94,100.12,99.89,100.02,14540.0,97.5218,97.6974,97.473,97.5999,14540.0
2022-09-16 11:50:00,100.12,100.28,100.12,100.28,4828.0,97.6974,97.8536,97.6974,97.8536,4828.0
2022-09-16 12:00:00,100.17,100.17,99.83,99.86,12056.0,97.7462,97.7462,97.4145,97.4437,12056.0
2022-09-16 12:10:00,99.85,99.86,99.72,99.78,10000.0,97.434,97.4437,97.3071,97.3657,10000.0
2022-09-16 12:20:00,99.76,99.96,99.75,99.96,5600.0,97.3462,97.5413,97.3364,97.5413,5600.0
2022-09-16 12:30:00,99.85,99.94,99.72,99.77,45660.0,97.434,97.5218,97.3071,97.3559,45660.0
2022-09-16 12:40:00,99.79,100.0,99.71,100.0,60408.0,97.3754,97.5803,97.2974,97.5803,60408.0
2022-09-16 12:50:00,100.02,100.18,99.97,100.17,24724.0,97.5999,97.756,97.5511,97.7462,24724.0
2022-09-16 13:00:00,100.17,100.17,99.91,99.97,10200.0,97.7462,97.7462,97.4925,97.5511,10200.0
2022-09-16 13:10:00,99.98,100.12,99.98,100.12,4400.0,97.5608,97.6974,97.5608,97.6974,4400.0
2022-09-16 13:20:00,100.06,100.11,99.98,99.98,2896.0,97.6389,97.6877,97.5608,97.5608,2896.0
2022-09-16 13:30:00,100.02,100.19,100.02,100.18,12556.0,97.5999,97.7657,97.5999,97.756,12556.0
2022-09-16 13:40:00,100.23,100.28,100.14,100.14,7200.0,97.8048,97.8536,97.717,97.717,7200.0
2022-09-16 13:50:00,100.13,100.22,100.11,100.2,9092.0,97.7072,97.795,97.6877,97.7755,9092.0
2022-09-16 14:00:00,100.23,100.27,100.09,100.09,7200.0,97.8048,97.8438,97.6682,97.6682,7200.0
2022-09-16 14:10:00,100.17,100.28,100.11,100.14,17808.0,97.7462,97.8536,97.6877,97.717,17808.0
2022-09-16 14:20:00,100.17,100.57,100.17,100.41,13684.0,97.7462,98.1366,97.7462,97.9804,13684.0
2022-09-16 14:30:00,100.35,100.39,100.05,100.06,20072.0,97.9219,97.9609,97.6291,97.6389,20072.0
2022-09-16 14:40:00,100.05,100.42,100.03,100.39,8000.0,97.6291,97.9902,97.6096,97.9609,8000.0
2022-09-16 14:50:00,100.43,100.61,100.36,100.36,25132.0,97.9999,98.1756,97.9316,97.9316,25132.0
2022-09-16 15:00:00,100.31,100.78,100.31,100.78,7312.0,97.8828,98.3415,97.8828,98.3415,7312.0
2022-09-16 15:10:00,100.64,100.64,100.37,100.41,7508.0,98.2049,98.2049,97.9414,97.9804,7508.0
2022-09-16 15:20:00,100.41,100.7,100.36,100.45,12680.0,97.9804,98.2634,97.9316,98.0195,12680.0
2022-09-16 15:30:00,100.39,100.58,100.24,100.58,15652.0,97.9609,98.1463,97.8145,98.1463,15652.0
2022-09-16 15:40:00,100.61,100.69,100.41,100.61,27696.0,98.1756,98.2536,97.9804,98.1756,27696.0
2022-09-16 15:50:00,100.53,101.38,100.52,101.08,244720.0,98.0975,98.927,98.0878,98.6342,244720.0
2022-09-19 09:30:00,100.65,100.65,100.06,100.13,76552.0,98.2146,98.2146,97.6389,97.7072,76552.0
2022-09-19 09:40:00,100.22,100.74,100.16,100.61,32480.0,97.795,98.3024,97.7365,98.1756,32480.0
2022-09-19 09:50:00,100.78,100.9,100.64,100.65,13664.0,98.3415,98.4586,98.2049,98.2146,13664.0
2022-09-19 10:00:00,100.53,100.63,100.5,100.51,5584.0,98.0975,98.1951,98.0682,98.078,5584.0
2022-09-19 10:10:00,100.64,100.85,100.64,100.77,6564.0,98.2049,98.4098,98.2049,98.3317,6564.0
2022-09-19 10:20:00,100.66,100.95,100.66,100.87,12996.0,98.2244,98.5074,98.2244,98.4293,12996.0
2022-09-19 10:30:00,101.0,101.14,100.81,100.94,41548.0,98.5561,98.6928,98.3707,98.4976,41548.0
2022-09-19 10:40:00,100.94,101.21,100.94,101.19,4736.0,98.4976,98.7611,98.4976,98.7416,4736.0
2022-09-19 10:50:00,101.07,101.07,100.92,100.92,1600.0,98.6245,98.6245,98.4781,98.4781,1600.0
2022-09-19 11:00:00,100.92,101.14,100.92,100.96,3200.0,98.4781,98.6928,98.4781,98.5171,3200.0
2022-09-19 11:10:00,101.12,101.41,101.02,101.4,22076.0,98.6732,98.9562,98.5757,98.9465,22076.0
2022-09-19 11:20:00,101.29,101.29,101.13,101.23,6760.0,98.8391,98.8391,98.683,98.7806,6760.0
2022-09-19 11:30:00,101.19,101.19,100.98,101.0,5876.0,98.7416,98.7416,98.5366,98.5561,5876.0
2022-09-19 11:40:00,100.96,101.14,100.93,101.14,9240.0,98.5171,98.6928,98.4878,98.6928,9240.0
2022-09-19 11:50:00,101.08,101.17,101.05,101.08,11200.0,98.6342,98.722,98.6049,98.6342,11200.0
2022-09-19 12:00:00,101.12,101.28,100.96,101.26,16232.0,98.6732,98.8294,98.5171,98.8099,16232.0
2022-09-19 12:10:00,101.38,101.38,101.2,101.27,7552.0,98.927,98.927,98.7513,98.8196,7552.0
2022-09-19 12:20:00,101.23,101.26,101.1,101.17,4800.0,98.7806,98.8099,98.6537,98.722,4800.0
2022-09-19 12:30:00,101.15,101.31,101.15,101.31,5200.0,98.7025,98.8586,98.7025,98.8586,5200.0
2022-09-19 12:40:00,101.29,101.39,101.24,101.39,3484.0,98.8391,98.9367,98.7903,98.9367,3484.0
2022-09-19 12:50:00,101.39,101.48,101.39,101.47,2000.0,98.9367,99.0245,98.9367,99.0148,2000.0
2022-09-19 13:00:00,101.49,101.49,101.33,101.33,4200.0,99.0343,99.0343,98.8782,98.8782,4200.0
2022-09-19 13:10:00,101.29,101.29,101.23,101.25,6436.0,98.8391,98.8391,98.7806,98.8001,6436.0
2022-09-19 13:20:00,101.21,101.21,101.21,101.21,400.0,98.7611,98.7611,98.7611,98.7611,400.0
2022-09-19 13:30:00,101.29,101.29,101.08,101.28,16668.0,98.8391,98.8391,98.6342,98.8294,16668.0
2022-09-19 13:40:00,101.29,101.34,101.26,101.34,3600.0,98.8391,98.8879,98.8099,98.8879,3600.0
2022-09-19 13:50:00,101.33,101.36,101.25,101.25,6100.0,98.8782,98.9074,98.8001,98.8001,6100.0
2022-09-19 14:00:00,101.25,101.26,101.13,101.25,6684.0,98.8001,98.8099,98.683,98.8001,6684.0
2022-09-19 14:10:00,101.21,101.3,101.17,101.19,6296.0,98.7611,98.8489,98.722,98.7416,6296.0
2022-09-19 14:20:00,101.18,101.26,101.1,101.25,6800.0,98.7318,98.8099,98.6537,98.8001,6800.0
2022-09-19 14:30:00,101.3,101.36,101.29,101.36,4800.0,98.8489,98.9074,98.8391,98.9074,4800.0
2022-09-19 14:40:00,101.35,101.35,101.25,101.25,1200.0,98.8977,98.8977,98.8001,98.8001,1200.0
2022-09-19 14:50:00,101.42,101.43,101.3,101.36,6000.0,98.966,98.9757,98.8489,98.9074,6000.0
2022-09-19 15:00:00,101.47,101.75,101.46,101.72,12556.0,99.0148,99.288,99.005,99.2587,12556.0
2022-09-19 15:10:00,101.74,102.02,101.74,101.84,12472.0,99.2782,99.5515,99.2782,99.3758,12472.0
2022-09-19 15:20:00,101.81,101.92,101.78,101.88,10312.0,99.3465,99.4539,99.3173,99.4149,10312.0
2022-09-19 15:30:00,101.92,101.92,101.64,101.8,16864.0,99.4539,99.4539,99.1807,99.3368,16864.0
2022-09-19 15:40:00,101.87,101.94,101.82,101.86,19216.0,99.4051,99.4734,99.3563,99.3953,19216.0
2022-09-19 15:50:00,101.83,102.04,101.72,102.0,59512.0,99.3661,99.571,99.2587,99.532,59512.0
2022-09-20 09:30:00,101.02,101.83,100.73,101.23,76504.0,98.5757,99.3661,98.2927,98.7806,76504.0
2022-09-20 09:40:00,101.21,101.22,100.94,100.94,54704.0,98.7611,98.7708,98.4976,98.4976,54704.0
2022-09-20 09:50:00,100.94,101.14,100.59,101.06,24908.0,98.4976,98.6928,98.1561,98.6147,24908.0
2022-09-20 10:00:00,101.13,101.15,100.93,101.08,8420.0,98.683,98.7025,98.4878,98.6342,8420.0
2022-09-20 10:10:00,101.07,101.28,101.05,101.07,29216.0,98.6245,98.8294,98.6049,98.6245,29216.0
2022-09-20 10:20:00,101.13,101.17,101.05,101.1,4032.0,98.683,98.722,98.6049,98.6537,4032.0
2022-09-20 10:30:00,101.16,101.29,100.99,101.25,77620.0,98.7123,98.8391,98.5464,98.8001,77620.0
2022-09-20 10:40:00,101.26,101.5,101.17,101.2,10880.0,98.8099,99.0441,98.722,98.7513,10880.0
2022-09-20 10:50:00,101.37,101.4,101.31,101.39,4000.0,98.9172,98.9465,98.8586,98.9367,4000.0
2022-09-20 11:00:00,101.44,101.44,101.38,101.44,2000.0,98.9855,98.9855,98.927,98.9855,2000.0
2022-09-20 11:10:00,101.39,101.4,101.16,101.3,7924.0,98.9367,98.9465,98.7123,98.8489,7924.0
2022-09-20 11:20:00,101.13,101.26,101.06,101.22,30300.0,98.683,98.8099,98.6147,98.7708,30300.0
2022-09-20 11:30:00,101.18,101.27,101.15,101.26,48912.0,98.7318,98.8196,98.7025,98.8099,48912.0
2022-09-20 11:40:00,101.26,101.46,101.26,101.46,3632.0,98.8099,99.005,98.8099,99.005,3632.0
2022-09-20 11:50:00,101.47,101.84,101.47,101.78,3600.0,99.0148,99.3758,99.0148,99.3173,3600.0
2022-09-20 12:00:00,101.86,101.91,101.76,101.81,5244.0,99.3953,99.4441,99.2978,99.3465,5244.0
2022-09-20 12:10:00,101.86,101.96,101.76,101.8,6136.0,99.3953,99.4929,99.2978,99.3368,6136.0
2022-09-20 12:20:00,101.8,101.8,101.52,101.63,1600.0,99.3368,99.3368,99.0636,99.1709,1600.0
2022-09-20 12:30:00,101.54,101.56,101.41,101.48,4400.0,99.0831,99.1026,98.9562,99.0245,4400.0
2022-09-20 12:40:00,101.41,101.41,101.31,101.39,2948.0,98.9562,98.9562,98.8586,98.9367,2948.0
2022-09-20 12:50:00,101.31,101.42,101.31,101.42,1236.0,98.8586,98.966,98.8586,98.966,1236.0
2022-09-20 13:00:00,101.43,101.43,101.33,101.33,2820.0,98.9757,98.9757,98.8782,98.8782,2820.0
2022-09-20 13:10:00,101.33,101.33,101.3,101.31,1600.0,98.8782,98.8782,98.8489,98.8586,1600.0
2022-09-20 13:20:00,101.23,101.25,101.03,101.03,18000.0,98.7806,98.8001,98.5854,98.5854,18000.0
2022-09-20 13:30:00,101.02,101.03,100.78,100.9,7280.0,98.5757,98.5854,98.3415,98.4586,7280.0
2022-09-20 13:40:00,100.91,100.91,100.69,100.69,2800.0,98.4683,98.4683,98.2536,98.2536,2800.0
2022-09-20 13:50:00,100.58,100.67,100.48,100.52,11000.0,98.1463,98.2341,98.0487,98.0878,11000.0
2022-09-20 14:00:00,100.51,100.78,100.51,100.78,3600.0,98.078,98.3415,98.078,98.3415,3600.0
2022-09-20 14:10:00,100.71,100.88,100.65,100.88,6660.0,98.2732,98.4391,98.2146,98.4391,6660.0
2022-09-20 14:20:00,100.86,101.04,100.86,101.02,6400.0,98.4195,98.5952,98.4195,98.5757,6400.0
2022-09-20 14:30:00,100.96,100.98,100.88,100.98,6400.0,98.5171,98.5366,98.4391,98.5366,6400.0
2022-09-20 14:40:00,100.99,101.4,100.85,101.34,14004.0,98.5464,98.9465,98.4098,98.8879,14004.0
2022-09-20 14:50:00,101.29,101.44,101.29,101.38,7600.0,98.8391,98.9855,98.8391,98.927,7600.0
2022-09-20 15:00:00,101.42,101.6,101.35,101.35,9316.0,98.966,99.1416,98.8977,98.8977,9316.0
2022-09-20 15:10:00,101.44,101.53,101.36,101.46,6820.0,98.9855,99.0733,98.9074,99.005,6820.0
2022-09-20 15:20:00,101.5,101.59,101.5,101.57,5600.0,99.0441,99.1319,99.0441,99.1124,5600.0
2022-09-20 15:30:00,101.5,101.85,101.43,101.85,7600.0,99.0441,99.3856,98.9757,99.3856,7600.0
2022-09-20 15:40:00,101.81,101.85,101.72,101.73,21420.0,99.3465,99.3856,99.2587,99.2685,21420.0
2022-09-20 15:50:00,101.64,101.73,101.44,101.5,81008.0,99.1807,99.2685,98.9855,99.0441,81008.0
2022-09-21 09:30:00,102.32,102.32,102.06,102.27,20336.0,99.8442,99.8442,99.5905,99.7954,20336.0
2022-09-21 09:40:00,101.92,102.5,101.69,102.21,16768.0,99.4539,100.0199,99.2295,99.7369,16768.0
2022-09-21 09:50:00,102.3,102.3,102.22,102.22,1200.0,99.8247,99.8247,99.7466,99.7466,1200.0
2022-09-21 10:00:00,102.27,102.47,102.23,102.44,9944.0,99.7954,99.9906,99.7564,99.9613,9944.0
2022-09-21 10:10:00,102.28,102.43,102.28,102.32,6964.0,99.8052,99.9515,99.8052,99.8442,6964.0
2022-09-21 10:20:00,102.27,102.27,102.06,102.1,10152.0,99.7954,99.7954,99.5905,99.6295,10152.0
2022-09-21 10:30:00,102.13,102.13,101.84,102.0,7300.0,99.6588,99.6588,99.3758,99.532,7300.0
2022-09-21 10:40:00,101.85,101.91,101.84,101.91,6400.0,99.3856,99.4441,99.3758,99.4441,6400.0
2022-09-21 10:50:00,101.93,101.98,101.86,101.9,5184.0,99.4636,99.5124,99.3953,99.4344,5184.0
2022-09-21 11:00:00,101.94,101.94,101.76,101.83,4624.0,99.4734,99.4734,99.2978,99.3661,4624.0
2022-09-21 11:10:00,101.67,101.82,101.5,101.62,12612.0,99.2099,99.3563,99.0441,99.1611,12612.0
2022-09-21 11:20:00,101.52,101.63,101.5,101.58,5948.0,99.0636,99.1709,99.0441,99.1221,5948.0
2022-09-21 11:30:00,101.67,101.71,101.62,101.71,2400.0,99.2099,99.249,99.1611,99.249,2400.0
2022-09-21 11:40:00,101.71,101.73,101.62,101.66,4000.0,99.249,99.2685,99.1611,99.2002,4000.0
2022-09-21 11:50:00,101.64,101.76,101.64,101.76,4000.0,99.1807,99.2978,99.1807,99.2978,4000.0
2022-09-21 12:00:00,101.67,101.82,101.67,101.82,5664.0,99.2099,99.3563,99.2099,99.3563,5664.0
2022-09-21 12:10:00,101.78,101.9,101.78,101.89,4832.0,99.3173,99.4344,99.3173,99.4246,4832.0
2022-09-21 12:20:00,101.92,101.99,101.81,101.92,4400.0,99.4539,99.5222,99.3465,99.4539,4400.0
2022-09-21 12:30:00,101.98,102.03,101.87,101.96,5504.0,99.5124,99.5612,99.4051,99.4929,5504.0
2022-09-21 12:40:00,101.99,102.04,101.98,102.04,2800.0,99.5222,99.571,99.5124,99.571,2800.0
2022-09-21 12:50:00,102.03,102.06,101.95,102.05,9004.0,99.5612,99.5905,99.4832,99.5807,9004.0
2022-09-21 13:00:00,102.06,102.1,102.0,102.05,6600.0,99.5905,99.6295,99.532,99.5807,6600.0
2022-09-21 13:10:00,102.03,102.08,101.98,102.01,10800.0,99.5612,99.61,99.5124,99.5417,10800.0
2022-09-21 13:20:00,102.0,102.1,101.95,102.09,11420.0,99.532,99.6295,99.4832,99.6198,11420.0
2022-09-21 13:30:00,102.11,102.11,102.01,102.1,2800.0,99.6393,99.6393,99.5417,99.6295,2800.0
2022-09-21 13:40:00,102.18,102.26,102.16,102.16,6004.0,99.7076,99.7857,99.6881,99.6881,6004.0
2022-09-21 13:50:00,102.2,102.52,102.16,102.52,11900.0,99.7271,100.0394,99.6881,100.0394,11900.0
2022-09-21 14:00:00,102.42,102.42,101.2,101.42,112456.0,99.9418,99.9418,98.7513,98.966,112456.0
2022-09-21 14:10:00,101.48,101.55,101.14,101.3,72116.0,99.0245,99.0928,98.6928,98.8489,72116.0
2022-09-21 14:20:00,101.34,101.56,101.17,101.2,8628.0,98.8879,99.1026,98.722,98.7513,8628.0
2022-09-21 14:30:00,101.15,101.72,100.95,101.52,15200.0,98.7025,99.2587,98.5074,99.0636,15200.0
2022-09-21 14:40:00,101.58,102.7,101.4,102.15,17612.0,99.1221,100.215,98.9465,99.6783,17612.0
2022-09-21 14:50:00,102.15,102.49,101.94,102.33,11928.0,99.6783,100.0101,99.4734,99.854,11928.0
2022-09-21 15:00:00,102.46,102.47,102.08,102.26,15520.0,99.9808,99.9906,99.61,99.7857,15520.0
2022-09-21 15:10:00,101.99,102.11,101.17,101.75,21964.0,99.5222,99.6393,98.722,99.288,21964.0
2022-09-21 15:20:00,101.61,101.61,100.96,100.97,23952.0,99.1514,99.1514,98.5171,98.5269,23952.0
2022-09-21 15:30:00,100.94,101.22,100.47,100.47,94632.0,98.4976,98.7708,98.039,98.039,94632.0
2022-09-21 15:40:00,100.48,100.61,99.9,99.92,42372.0,98.0487,98.1756,97.4828,97.5023,42372.0
2022-09-21 15:50:00,99.92,100.3,99.92,99.96,183800.0,97.5023,97.8731,97.5023,97.5413,183800.0
2022-09-22 09:30:00,99.34,99.58,98.46,98.47,24128.0,96.9363,97.1705,96.0776,96.0874,24128.0
2022-09-22 09:40:00,98.57,98.83,98.41,98.53,12960.0,96.1849,96.4387,96.0288,96.1459,12960.0
2022-09-22 09:50:00,98.41,98.67,98.28,98.43,24264.0,96.0288,96.2825,95.902,96.0483,24264.0
2022-09-22 10:00:00,98.18,98.6,98.05,98.41,12000.0,95.8044,96.2142,95.6775,96.0288,12000.0
2022-09-22 10:10:00,98.28,98.36,97.91,97.91,8920.0,95.902,95.98,95.5409,95.5409,8920.0
2022-09-22 10:20:00,97.93,98.03,97.71,97.88,17684.0,95.5604,95.658,95.3458,95.5116,17684.0
2022-09-22 10:30:00,97.98,97.98,97.68,97.8,14216.0,95.6092,95.6092,95.3165,95.4336,14216.0
2022-09-22 10:40:00,97.77,97.8,97.6,97.65,16416.0,95.4043,95.4336,95.2384,95.2872,16416.0
2022-09-22 10:50:00,97.58,97.61,97.33,97.36,18396.0,95.2189,95.2482,94.9749,95.0042,18396.0
2022-09-22 11:00:00,97.42,97.64,97.42,97.56,10240.0,95.0628,95.2774,95.0628,95.1994,10240.0
2022-09-22 11:10:00,97.54,97.61,97.46,97.55,9068.0,95.1799,95.2482,95.1018,95.1896,9068.0
2022-09-22 11:20:00,97.54,97.78,97.53,97.78,7452.0,95.1799,95.4141,95.1701,95.4141,7452.0
2022-09-22 11:30:00,97.72,97.74,97.63,97.69,8400.0,95.3555,95.375,95.2677,95.3262,8400.0
2022-09-22 11:40:00,97.61,97.71,97.46,97.67,13996.0,95.2482,95.3458,95.1018,95.3067,13996.0
2022-09-22 11:50:00,97.69,97.91,97.63,97.73,50208.0,95.3262,95.5409,95.2677,95.3653,50208.0
2022-09-22 12:00:00,97.73,97.9,97.73,97.81,4404.0,95.3653,95.5312,95.3653,95.4433,4404.0
2022-09-22 12:10:00,97.74,97.95,97.73,97.91,7244.0,95.375,95.5799,95.3653,95.5409,7244.0
2022-09-22 12:20:00,97.9,98.21,97.87,98.08,10488.0,95.5312,95.8337,95.5019,95.7068,10488.0
2022-09-22 12:30:00,97.96,98.05,97.94,98.0,12324.0,95.5897,95.6775,95.5702,95.6287,12324.0
2022-09-22 12:40:00,97.99,98.11,97.91,97.91,12236.0,95.619,95.7361,95.5409,95.5409,12236.0
2022-09-22 12:50:00,97.86,98.13,97.86,98.03,15072.0,95.4921,95.7556,95.4921,95.658,15072.0
2022-09-22 13:00:00,97.97,97.97,97.7,97.76,13176.0,95.5995,95.5995,95.336,95.3945,13176.0
2022-09-22 13:10:00,97.77,97.8,97.58,97.66,10296.0,95.4043,95.4336,95.2189,95.297,10296.0
2022-09-22 13:20:00,97.61,97.7,97.61,97.7,2800.0,95.2482,95.336,95.2482,95.336,2800.0
2022-09-22 13:30:00,97.7,97.82,97.7,97.78,8424.0,95.336,95.4531,95.336,95.4141,8424.0
2022-09-22 13:40:00,97.75,97.76,97.66,97.75,8000.0,95.3848,95.3945,95.297,95.3848,8000.0
2022-09-22 13:50:00,97.74,97.87,97.7,97.83,8400.0,95.375,95.5019,95.336,95.4629,8400.0
2022-09-22 14:00:00,97.86,97.92,97.64,97.64,9600.0,95.4921,95.5507,95.2774,95.2774,9600.0
2022-09-22 14:10:00,97.68,97.76,97.57,97.64,12124.0,95.3165,95.3945,95.2091,95.2774,12124.0
2022-09-22 14:20:00,97.56,97.56,97.42,97.47,16008.0,95.1994,95.1994,95.0628,95.1116,16008.0
2022-09-22 14:30:00,97.42,97.46,97.32,97.45,10340.0,95.0628,95.1018,94.9652,95.092,10340.0
2022-09-22 14:40:00,97.46,97.46,97.27,97.37,9280.0,95.1018,95.1018,94.9164,95.014,9280.0
2022-09-22 14:50:00,97.4,97.62,97.4,97.56,12432.0,95.0433,95.2579,95.0433,95.1994,12432.0
2022-09-22 15:00:00,97.59,97.79,97.59,97.72,7800.0,95.2287,95.4238,95.2287,95.3555,7800.0
2022-09-22 15:10:00,97.77,97.97,97.75,97.93,13688.0,95.4043,95.5995,95.3848,95.5604,13688.0
2022-09-22 15:20:00,97.78,97.81,97.57,97.73,23656.0,95.4141,95.4433,95.2091,95.3653,23656.0
2022-09-22 15:30:00,97.77,97.88,97.73,97.78,40236.0,95.4043,95.5116,95.3653,95.4141,40236.0
2022-09-22 15:40:00,97.77,98.01,97.68,97.95,62876.0,95.4043,95.6385,95.3165,95.5799,62876.0
2022-09-22 15:50:00,97.88,97.88,97.13,97.2,178352.0,95.5116,95.5116,94.7798,94.8481,178352.0
2022-09-23 09:30:00,97.47,97.47,96.36,96.84,52276.0,95.1116,95.1116,94.0284,94.4968,52276.0
2022-09-23 09:40:00,96.58,96.94,96.34,96.74,19152.0,94.2431,94.5944,94.0089,94.3992,19152.0
2022-09-23 09:50:00,96.95,96.95,96.66,96.88,10324.0,94.6041,94.6041,94.3212,94.5358,10324.0
2022-09-23 10:00:00,96.98,97.12,96.93,97.12,9400.0,94.6334,94.77,94.5846,94.77,9400.0
2022-09-23 10:10:00,97.14,97.14,96.82,96.82,59212.0,94.7895,94.7895,94.4773,94.4773,59212.0
2022-09-23 10:20:00,96.78,97.06,96.78,96.95,12000.0,94.4383,94.7115,94.4383,94.6041,12000.0
2022-09-23 10:30:00,96.92,96.98,96.76,96.79,13592.0,94.5749,94.6334,94.4187,94.448,13592.0
2022-09-23 10:40:00,96.78,96.89,96.67,96.71,16236.0,94.4383,94.5456,94.3309,94.37,16236.0
2022-09-23 10:50:00,96.65,96.81,96.51,96.58,18800.0,94.3114,94.4675,94.1748,94.2431,18800.0
2022-09-23 11:00:00,96.5,96.91,96.5,96.85,12448.0,94.165,94.5651,94.165,94.5066,12448.0
2022-09-23 11:10:00,96.84,97.02,96.76,97.02,8000.0,94.4968,94.6725,94.4187,94.6725,8000.0
2022-09-23 11:20:00,97.12,97.24,97.0,97.0,10400.0,94.77,94.8871,94.6529,94.6529,10400.0
2022-09-23 11:30:00,97.04,97.11,96.94,96.94,3200.0,94.692,94.7603,94.5944,94.5944,3200.0
2022-09-23 11:40:00,96.98,97.01,96.78,96.92,10956.0,94.6334,94.6627,94.4383,94.5749,10956.0
2022-09-23 11:50:00,96.9,97.12,96.9,97.02,4400.0,94.5554,94.77,94.5554,94.6725,4400.0
2022-09-23 12:00:00,97.04,97.05,96.8,96.86,6968.0,94.692,94.7017,94.4578,94.5163,6968.0
2022-09-23 12:10:00,96.82,96.93,96.81,96.93,5200.0,94.4773,94.5846,94.4675,94.5846,5200.0
2022-09-23 12:20:00,96.93,96.94,96.69,96.69,8200.0,94.5846,94.5944,94.3504,94.3504,8200.0
2022-09-23 12:30:00,96.64,96.64,96.45,96.45,9840.0,94.3016,94.3016,94.1162,94.1162,9840.0
2022-09-23 12:40:00,96.43,96.67,96.4,96.67,18056.0,94.0967,94.3309,94.0675,94.3309,18056.0
2022-09-23 12:50:00,96.7,96.81,96.65,96.81,5200.0,94.3602,94.4675,94.3114,94.4675,5200.0
2022-09-23 13:00:00,96.89,97.01,96.82,96.94,5600.0,94.5456,94.6627,94.4773,94.5944,5600.0
2022-09-23 13:10:00,96.9,97.09,96.9,97.07,7600.0,94.5554,94.7408,94.5554,94.7212,7600.0
2022-09-23 13:20:00,97.14,97.14,96.9,96.91,9244.0,94.7895,94.7895,94.5554,94.5651,9244.0
2022-09-23 13:30:00,96.88,96.98,96.78,96.84,13776.0,94.5358,94.6334,94.4383,94.4968,13776.0
2022-09-23 13:40:00,96.78,96.86,96.72,96.81,6096.0,94.4383,94.5163,94.3797,94.4675,6096.0
2022-09-23 13:50:00,96.81,96.89,96.77,96.83,9928.0,94.4675,94.5456,94.4285,94.487,9928.0
2022-09-23 14:00:00,96.81,96.9,96.7,96.74,9600.0,94.4675,94.5554,94.3602,94.3992,9600.0
2022-09-23 14:10:00,96.73,96.73,96.27,96.27,13528.0,94.3895,94.3895,93.9406,93.9406,13528.0
2022-09-23 14:20:00,96.29,96.64,96.26,96.53,14180.0,93.9601,94.3016,93.9308,94.1943,14180.0
2022-09-23 14:30:00,96.52,96.52,96.38,96.47,8524.0,94.1845,94.1845,94.0479,94.1358,8524.0
2022-09-23 14:40:00,96.43,96.57,96.39,96.4,8480.0,94.0967,94.2333,94.0577,94.0675,8480.0
2022-09-23 14:50:00,96.39,96.45,96.27,96.32,12424.0,94.0577,94.1162,93.9406,93.9894,12424.0
2022-09-23 15:00:00,96.28,96.85,96.28,96.77,13940.0,93.9504,94.5066,93.9504,94.4285,13940.0
2022-09-23 15:10:00,96.89,97.07,96.67,96.98,15000.0,94.5456,94.7212,94.3309,94.6334,15000.0
2022-09-23 15:20:00,96.94,96.98,96.78,96.91,8000.0,94.5944,94.6334,94.4383,94.5651,8000.0
2022-09-23 15:30:00,97.09,97.31,97.07,97.23,17872.0,94.7408,94.9554,94.7212,94.8774,17872.0
2022-09-23 15:40:00,97.18,97.41,97.18,97.29,17076.0,94.8286,95.053,94.8286,94.9359,17076.0
2022-09-23 15:50:00,97.25,97.57,97.13,97.47,132284.0,94.8969,95.2091,94.7798,95.1116,132284.0
2022-09-26 09:30:00,97.09,97.63,97.05,97.51,53820.0,94.7408,95.2677,94.7017,95.1506,53820.0
2022-09-26 09:40:00,97.15,97.77,97.15,97.71,15964.0,94.7993,95.4043,94.7993,95.3458,15964.0
2022-09-26 09:50:00,97.77,97.87,97.7,97.83,6648.0,95.4043,95.5019,95.336,95.4629,6648.0
2022-09-26 10:00:00,97.83,98.23,97.83,98.07,12484.0,95.4629,95.8532,95.4629,95.697,12484.0
2022-09-26 10:10:00,97.89,98.26,97.73,98.13,15044.0,95.5214,95.8824,95.3653,95.7556,15044.0
2022-09-26 10:20:00,98.14,98.19,98.0,98.14,10328.0,95.7654,95.8141,95.6287,95.7654,10328.0
2022-09-26 10:30:00,98.08,98.2,98.0,98.09,4940.0,95.7068,95.8239,95.6287,95.7166,4940.0
2022-09-26 10:40:00,98.08,98.21,97.89,97.96,7828.0,95.7068,95.8337,95.5214,95.5897,7828.0
2022-09-26 10:50:00,98.06,98.15,97.99,98.11,9296.0,95.6873,95.7751,95.619,95.7361,9296.0
2022-09-26 11:00:00,98.11,98.2,97.92,97.94,11740.0,95.7361,95.8239,95.5507,95.5702,11740.0
2022-09-26 11:10:00,97.87,97.87,97.73,97.78,5652.0,95.5019,95.5019,95.3653,95.4141,5652.0
2022-09-26 11:20:00,97.72,97.76,97.26,97.28,10076.0,95.3555,95.3945,94.9066,94.9262,10076.0
2022-09-26 11:30:00,97.37,97.55,97.37,97.5,7600.0,95.014,95.1896,95.014,95.1408,7600.0
2022-09-26 11:40:00,97.55,97.55,97.26,97.48,8000.0,95.1896,95.1896,94.9066,95.1213,8000.0
2022-09-26 11:50:00,97.42,97.71,97.3,97.71,10964.0,95.0628,95.3458,94.9457,95.3458,10964.0
2022-09-26 12:00:00,97.7,97.7,97.28,97.35,6000.0,95.336,95.336,94.9262,94.9945,6000.0
2022-09-26 12:10:00,97.36,97.39,97.36,97.39,2800.0,95.0042,95.0335,95.0042,95.0335,2800.0
2022-09-26 12:20:00,97.3,97.3,97.03,97.03,10212.0,94.9457,94.9457,94.6822,94.6822,10212.0
2022-09-26 12:30:00,97.03,97.03,96.92,96.92,5428.0,94.6822,94.6822,94.5749,94.5749,5428.0
2022-09-26 12:40:00,96.97,97.09,96.9,96.99,6760.0,94.6237,94.7408,94.5554,94.6432,6760.0
2022-09-26 12:50:00,97.08,97.35,97.04,97.29,12736.0,94.731,94.9945,94.692,94.9359,12736.0
2022-09-26 13:00:00,97.24,97.32,96.96,96.96,6580.0,94.8871,94.9652,94.6139,94.6139,6580.0
2022-09-26 13:10:00,96.97,96.97,96.76,96.76,8068.0,94.6237,94.6237,94.4187,94.4187,8068.0
2022-09-26 13:20:00,96.85,96.91,96.67,96.75,8532.0,94.5066,94.5651,94.3309,94.409,8532.0
2022-09-26 13:30:00,96.86,96.96,96.74,96.83,6204.0,94.5163,94.6139,94.3992,94.487,6204.0
2022-09-26 13:40:00,96.79,96.96,96.71,96.87,12380.0,94.448,94.6139,94.37,94.5261,12380.0
2022-09-26 13:50:00,96.94,97.0,96.67,96.67,12800.0,94.5944,94.6529,94.3309,94.3309,12800.0
2022-09-26 14:00:00,96.66,97.16,96.66,97.16,8800.0,94.3212,94.8091,94.3212,94.8091,8800.0
2022-09-26 14:10:00,97.03,97.11,96.96,97.01,5200.0,94.6822,94.7603,94.6139,94.6627,5200.0
2022-09-26 14:20:00,96.95,97.01,96.75,96.76,6212.0,94.6041,94.6627,94.409,94.4187,6212.0
2022-09-26 14:30:00,96.82,96.88,96.67,96.78,9200.0,94.4773,94.5358,94.3309,94.4383,9200.0
2022-09-26 14:40:00,96.76,97.26,96.71,97.26,10452.0,94.4187,94.9066,94.37,94.9066,10452.0
2022-09-26 14:50:00,97.17,97.34,97.12,97.17,16020.0,94.8188,94.9847,94.77,94.8188,16020.0
2022-09-26 15:00:00,97.26,97.39,97.23,97.36,16440.0,94.9066,95.0335,94.8774,95.0042,16440.0
2022-09-26 15:10:00,97.28,97.31,96.91,97.11,49652.0,94.9262,94.9554,94.5651,94.7603,49652.0
2022-09-26 15:20:00,97.09,97.09,96.78,96.89,30804.0,94.7408,94.7408,94.4383,94.5456,30804.0
2022-09-26 15:30:00,96.92,97.01,96.7,96.89,22872.0,94.5749,94.6627,94.3602,94.5456,22872.0
2022-09-26 15:40:00,96.91,97.19,96.87,97.18,12800.0,94.5651,94.8383,94.5261,94.8286,12800.0
2022-09-26 15:50:00,97.17,97.38,96.75,96.87,117308.0,94.8188,95.0237,94.409,94.5261,117308.0
2022-09-27 09:30:00,97.87,98.08,96.94,97.95,54364.0,95.5019,95.7068,94.5944,95.5799,54364.0
2022-09-27 09:40:00,98.17,98.24,97.7,97.7,24032.0,95.7946,95.8629,95.336,95.336,24032.0
2022-09-27 09:50:00,97.59,97.78,97.42,97.42,12664.0,95.2287,95.4141,95.0628,95.0628,12664.0
2022-09-27 10:00:00,97.39,97.61,97.03,97.07,13292.0,95.0335,95.2482,94.6822,94.7212,13292.0
2022-09-27 10:10:00,96.96,97.39,96.96,97.17,22600.0,94.6139,95.0335,94.6139,94.8188,22600.0
2022-09-27 10:20:00,97.05,97.44,97.05,97.17,10580.0,94.7017,95.0823,94.7017,94.8188,10580.0
2022-09-27 10:30:00,97.29,97.66,97.22,97.53,10880.0,94.9359,95.297,94.8676,95.1701,10880.0
2022-09-27 10:40:00,97.52,97.72,97.46,97.72,18760.0,95.1604,95.3555,95.1018,95.3555,18760.0
2022-09-27 10:50:00,97.74,97.76,97.61,97.62,8000.0,95.375,95.3945,95.2482,95.2579,8000.0
2022-09-27 11:00:00,97.63,97.78,97.5,97.76,21600.0,95.2677,95.4141,95.1408,95.3945,21600.0
2022-09-27 11:10:00,97.8,97.81,97.51,97.56,6572.0,95.4336,95.4433,95.1506,95.1994,6572.0
2022-09-27 11:20:00,97.45,97.51,96.89,96.98,9728.0,95.092,95.1506,94.5456,94.6334,9728.0
2022-09-27 11:30:00,96.95,97.11,96.95,97.04,14768.0,94.6041,94.7603,94.6041,94.692,14768.0
2022-09-27 11:40:00,96.99,97.04,96.84,96.9,5200.0,94.6432,94.692,94.4968,94.5554,5200.0
2022-09-27 11:50:00,96.87,96.92,96.6,96.67,8400.0,94.5261,94.5749,94.2626,94.3309,8400.0
2022-09-27 12:00:00,96.64,96.74,96.45,96.58,14400.0,94.3016,94.3992,94.1162,94.2431,14400.0
2022-09-27 12:10:00,96.58,96.58,96.12,96.13,11692.0,94.2431,94.2431,93.7942,93.804,11692.0
2022-09-27 12:20:00,96.13,96.21,96.07,96.14,9600.0,93.804,93.8821,93.7454,93.8137,9600.0
2022-09-27 12:30:00,96.18,96.31,95.92,96.11,18104.0,93.8528,93.9796,93.5991,93.7845,18104.0
2022-09-27 12:40:00,96.17,96.31,96.16,96.25,7736.0,93.843,93.9796,93.8333,93.9211,7736.0
2022-09-27 12:50:00,96.2,96.4,96.1,96.34,11600.0,93.8723,94.0675,93.7747,94.0089,11600.0
2022-09-27 13:00:00,96.36,96.36,96.12,96.13,11680.0,94.0284,94.0284,93.7942,93.804,11680.0
2022-09-27 13:10:00,96.13,96.15,95.96,96.14,12812.0,93.804,93.8235,93.6381,93.8137,12812.0
2022-09-27 13:20:00,96.08,96.11,95.92,95.98,8400.0,93.7552,93.7845,93.5991,93.6576,8400.0
2022-09-27 13:30:00,95.92,96.11,95.86,95.92,16000.0,93.5991,93.7845,93.5405,93.5991,16000.0
2022-09-27 13:40:00,95.83,95.9,95.76,95.9,9600.0,93.5112,93.5796,93.4429,93.5796,9600.0
2022-09-27 13:50:00,95.78,95.8,95.65,95.8,6800.0,93.4625,93.482,93.3356,93.482,6800.0
2022-09-27 14:00:00,95.75,96.08,95.75,95.92,14000.0,93.4332,93.7552,93.4332,93.5991,14000.0
2022-09-27 14:10:00,95.85,95.85,95.75,95.8,4240.0,93.5308,93.5308,93.4332,93.482,4240.0
2022-09-27 14:20:00,95.8,95.9,95.71,95.9,4316.0,93.482,93.5796,93.3941,93.5796,4316.0
2022-09-27 14:30:00,95.89,96.32,95.78,96.21,13200.0,93.5698,93.9894,93.4625,93.8821,13200.0
2022-09-27 14:40:00,96.24,96.47,96.16,96.43,25696.0,93.9113,94.1358,93.8333,94.0967,25696.0
2022-09-27 14:50:00,96.42,96.46,96.22,96.23,14224.0,94.087,94.126,93.8918,93.9016,14224.0
2022-09-27 15:00:00,96.16,96.27,95.96,96.27,20700.0,93.8333,93.9406,93.6381,93.9406,20700.0
2022-09-27 15:10:00,96.19,96.24,96.03,96.14,23136.0,93.8625,93.9113,93.7064,93.8137,23136.0
2022-09-27 15:20:00,96.25,96.27,95.98,96.06,22000.0,93.9211,93.9406,93.6576,93.7357,22000.0
2022-09-27 15:30:00,95.98,95.98,95.81,95.85,19188.0,93.6576,93.6576,93.4917,93.5308,19188.0
2022-09-27 15:40:00,95.81,96.14,95.81,96.05,42836.0,93.4917,93.8137,93.4917,93.7259,42836.0
2022-09-27 15:50:00,95.98,96.17,95.79,95.92,159596.0,93.6576,93.843,93.4722,93.5991,159596.0
2022-09-28 09:30:00,98.86,99.77,97.31,97.56,63584.0,96.4679,97.3559,94.9554,95.1994,63584.0
2022-09-28 09:40:00,97.51,97.57,96.08,96.55,71584.0,95.1506,95.2091,93.7552,94.2138,71584.0
2022-09-28 09:50:00,96.75,96.77,96.23,96.44,35864.0,94.409,94.4285,93.9016,94.1065,35864.0
2022-09-28 10:00:00,96.3,96.72,95.6,95.6,28764.0,93.9699,94.3797,93.2868,93.2868,28764.0
2022-09-28 10:10:00,95.6,95.75,95.25,95.75,32520.0,93.2868,93.4332,92.9453,93.4332,32520.0
2022-09-28 10:20:00,95.78,96.31,95.77,95.91,32440.0,93.4625,93.9796,93.4527,93.5893,32440.0
2022-09-28 10:30:00,96.27,96.27,95.83,95.91,31804.0,93.9406,93.9406,93.5112,93.5893,31804.0
2022-09-28 10:40:00,95.95,96.24,95.77,96.14,36672.0,93.6283,93.9113,93.4527,93.8137,36672.0
2022-09-28 10:50:00,96.1,96.14,95.75,95.86,35756.0,93.7747,93.8137,93.4332,93.5405,35756.0
2022-09-28 11:00:00,95.67,95.96,95.67,95.76,26460.0,93.3551,93.6381,93.3551,93.4429,26460.0
2022-09-28 11:10:00,95.74,96.16,95.7,96.0,24196.0,93.4234,93.8333,93.3844,93.6771,24196.0
2022-09-28 11:20:00,96.07,96.33,95.92,96.19,40584.0,93.7454,93.9991,93.5991,93.8625,40584.0
2022-09-28 11:30:00,96.07,96.07,95.66,95.74,34508.0,93.7454,93.7454,93.3454,93.4234,34508.0
2022-09-28 11:40:00,95.64,95.97,95.6,95.9,20248.0,93.3258,93.6479,93.2868,93.5796,20248.0
2022-09-28 11:50:00,95.84,96.14,95.84,95.95,29872.0,93.521,93.8137,93.521,93.6283,29872.0
2022-09-28 12:00:00,96.0,96.22,95.82,96.15,30900.0,93.6771,93.8918,93.5015,93.8235,30900.0
2022-09-28 12:10:00,96.22,96.98,96.22,96.96,29184.0,93.8918,94.6334,93.8918,94.6139,29184.0
2022-09-28 12:20:00,97.0,97.29,96.86,97.22,39720.0,94.6529,94.9359,94.5163,94.8676,39720.0
2022-09-28 12:30:00,97.18,97.47,97.15,97.47,23256.0,94.8286,95.1116,94.7993,95.1116,23256.0
2022-09-28 12:40:00,97.66,97.87,97.62,97.69,15064.0,95.297,95.5019,95.2579,95.3262,15064.0
2022-09-28 12:50:00,97.66,98.02,97.6,97.95,20104.0,95.297,95.6483,95.2384,95.5799,20104.0
2022-09-28 13:00:00,97.97,98.36,97.92,98.36,16492.0,95.5995,95.98,95.5507,95.98,16492.0
2022-09-28 13:10:00,98.36,98.36,98.11,98.34,13632.0,95.98,95.98,95.7361,95.9605,13632.0
2022-09-28 13:20:00,98.26,98.3,98.11,98.23,18044.0,95.8824,95.9215,95.7361,95.8532,18044.0
2022-09-28 13:30:00,98.13,98.16,97.94,97.97,26312.0,95.7556,95.7849,95.5702,95.5995,26312.0
2022-09-28 13:40:00,98.05,98.06,97.78,97.82,46544.0,95.6775,95.6873,95.4141,95.4531,46544.0
2022-09-28 13:50:00,97.81,97.83,97.51,97.58,22320.0,95.4433,95.4629,95.1506,95.2189,22320.0
2022-09-28 14:00:00,97.65,97.95,97.61,97.86,29200.0,95.2872,95.5799,95.2482,95.4921,29200.0
2022-09-28 14:10:00,97.9,98.1,97.88,98.0,35344.0,95.5312,95.7263,95.5116,95.6287,35344.0
2022-09-28 14:20:00,97.89,98.04,97.82,97.99,11760.0,95.5214,95.6678,95.4531,95.619,11760.0
2022-09-28 14:30:00,97.97,98.25,97.95,98.11,26572.0,95.5995,95.8727,95.5799,95.7361,26572.0
2022-09-28 14:40:00,98.11,98.14,97.96,98.13,12000.0,95.7361,95.7654,95.5897,95.7556,12000.0
2022-09-28 14:50:00,98.19,98.25,98.04,98.09,40796.0,95.8141,95.8727,95.6678,95.7166,40796.0
2022-09-28 15:00:00,98.17,98.54,98.12,98.41,30216.0,95.7946,96.1557,95.7458,96.0288,30216.0
2022-09-28 15:10:00,98.37,98.76,98.36,98.68,42536.0,95.9898,96.3703,95.98,96.2923,42536.0
2022-09-28 15:20:00,98.7,98.93,98.6,98.83,24804.0,96.3118,96.5362,96.2142,96.4387,24804.0
2022-09-28 15:30:00,98.83,99.02,98.77,98.8,30288.0,96.4387,96.6241,96.3801,96.4094,30288.0
2022-09-28 15:40:00,98.78,99.02,98.78,98.96,26408.0,96.3899,96.6241,96.3899,96.5655,26408.0
2022-09-28 15:50:00,98.92,99.21,98.61,98.61,123124.0,96.5265,96.8095,96.224,96.224,123124.0
2022-09-29 09:30:00,97.56,98.09,97.55,98.09,54324.0,95.1994,95.7166,95.1896,95.7166,54324.0
2022-09-29 09:40:00,98.15,98.26,97.66,97.76,38512.0,95.7751,95.8824,95.297,95.3945,38512.0
2022-09-29 09:50:00,97.81,97.81,97.4,97.42,15240.0,95.4433,95.4433,95.0433,95.0628,15240.0
2022-09-29 10:00:00,97.36,97.48,96.95,97.04,21592.0,95.0042,95.1213,94.6041,94.692,21592.0
2022-09-29 10:10:00,96.93,97.33,96.78,97.18,33104.0,94.5846,94.9749,94.4383,94.8286,33104.0
2022-09-29 10:20:00,97.36,97.5,97.3,97.48,11200.0,95.0042,95.1408,94.9457,95.1213,11200.0
2022-09-29 10:30:00,97.38,97.56,97.21,97.45,23452.0,95.0237,95.1994,94.8579,95.092,23452.0
2022-09-29 10:40:00,97.48,97.54,97.33,97.45,7644.0,95.1213,95.1799,94.9749,95.092,7644.0
2022-09-29 10:50:00,97.36,97.72,97.36,97.64,7600.0,95.0042,95.3555,95.0042,95.2774,7600.0
2022-09-29 11:00:00,97.59,97.89,97.51,97.89,17844.0,95.2287,95.5214,95.1506,95.5214,17844.0
2022-09-29 11:10:00,97.81,97.89,97.59,97.62,24960.0,95.4433,95.5214,95.2287,95.2579,24960.0
2022-09-29 11:20:00,97.56,97.61,97.36,97.61,14256.0,95.1994,95.2482,95.0042,95.2482,14256.0
2022-09-29 11:30:00,97.54,97.6,97.35,97.45,17680.0,95.1799,95.2384,94.9945,95.092,17680.0
2022-09-29 11:40:00,97.47,97.82,97.47,97.81,24452.0,95.1116,95.4531,95.1116,95.4433,24452.0
2022-09-29 11:50:00,97.84,98.06,97.83,97.91,23540.0,95.4726,95.6873,95.4629,95.5409,23540.0
2022-09-29 12:00:00,97.85,97.94,97.83,97.89,18896.0,95.4824,95.5702,95.4629,95.5214,18896.0
2022-09-29 12:10:00,97.86,97.86,97.46,97.47,10800.0,95.4921,95.4921,95.1018,95.1116,10800.0
2022-09-29 12:20:00,97.54,97.73,97.38,97.56,18800.0,95.1799,95.3653,95.0237,95.1994,18800.0
2022-09-29 12:30:00,97.63,97.8,97.56,97.64,14000.0,95.2677,95.4336,95.1994,95.2774,14000.0
2022-09-29 12:40:00,97.63,97.7,97.55,97.58,9200.0,95.2677,95.336,95.1896,95.2189,9200.0
2022-09-29 12:50:00,97.45,97.63,97.41,97.42,9560.0,95.092,95.2677,95.053,95.0628,9560.0
2022-09-29 13:00:00,97.36,97.36,97.2,97.2,14976.0,95.0042,95.0042,94.8481,94.8481,14976.0
2022-09-29 13:10:00,97.25,97.39,97.25,97.25,14516.0,94.8969,95.0335,94.8969,94.8969,14516.0
2022-09-29 13:20:00,97.25,97.46,97.17,97.26,19084.0,94.8969,95.1018,94.8188,94.9066,19084.0
2022-09-29 13:30:00,97.25,97.31,97.12,97.15,24008.0,94.8969,94.9554,94.77,94.7993,24008.0
2022-09-29 13:40:00,97.13,97.21,97.05,97.18,21884.0,94.7798,94.8579,94.7017,94.8286,21884.0
2022-09-29 13:50:00,97.2,97.23,96.87,96.92,26016.0,94.8481,94.8774,94.5261,94.5749,26016.0
2022-09-29 14:00:00,96.9,97.0,96.78,96.94,14000.0,94.5554,94.6529,94.4383,94.5944,14000.0
2022-09-29 14:10:00,97.0,97.05,96.64,96.65,39416.0,94.6529,94.7017,94.3016,94.3114,39416.0
2022-09-29 14:20:00,96.69,97.03,96.64,96.99,25888.0,94.3504,94.6822,94.3016,94.6432,25888.0
2022-09-29 14:30:00,96.97,97.34,96.93,97.22,23664.0,94.6237,94.9847,94.5846,94.8676,23664.0
2022-09-29 14:40:00,97.18,97.39,97.15,97.39,19680.0,94.8286,95.0335,94.7993,95.0335,19680.0
2022-09-29 14:50:00,97.38,97.38,96.98,96.98,33820.0,95.0237,95.0237,94.6334,94.6334,33820.0
2022-09-29 15:00:00,96.92,97.17,96.92,96.99,20776.0,94.5749,94.8188,94.5749,94.6432,20776.0
2022-09-29 15:10:00,96.95,97.24,96.94,97.23,27964.0,94.6041,94.8871,94.5944,94.8774,27964.0
2022-09-29 15:20:00,97.24,97.34,97.01,97.01,31600.0,94.8871,94.9847,94.6627,94.6627,31600.0
2022-09-29 15:30:00,97.0,97.42,96.95,97.31,74348.0,94.6529,95.0628,94.6041,94.9554,74348.0
2022-09-29 15:40:00,97.32,97.32,97.14,97.26,56796.0,94.9652,94.9652,94.7895,94.9066,56796.0
2022-09-29 15:50:00,97.28,97.58,97.22,97.43,181496.0,94.9262,95.2189,94.8676,95.0725,181496.0
2022-09-30 09:30:00,97.67,97.73,96.38,96.73,36368.0,95.3067,95.3653,94.0479,94.3895,36368.0
2022-09-30 09:40:00,96.83,97.24,96.83,97.09,16588.0,94.487,94.8871,94.487,94.7408,16588.0
2022-09-30 09:50:00,97.06,97.75,97.05,97.5,18596.0,94.7115,95.3848,94.7017,95.1408,18596.0
2022-09-30 10:00:00,97.64,97.71,97.48,97.52,28012.0,95.2774,95.3458,95.1213,95.1604,28012.0
2022-09-30 10:10:00,97.56,97.75,97.17,97.61,34768.0,95.1994,95.3848,94.8188,95.2482,34768.0
2022-09-30 10:20:00,97.54,97.64,97.31,97.63,47604.0,95.1799,95.2774,94.9554,95.2677,47604.0
2022-09-30 10:30:00,97.63,98.19,97.57,98.04,29556.0,95.2677,95.8141,95.2091,95.6678,29556.0
2022-09-30 10:40:00,97.98,98.09,97.78,98.04,24244.0,95.6092,95.7166,95.4141,95.6678,24244.0
2022-09-30 10:50:00,98.17,98.32,98.0,98.08,13200.0,95.7946,95.941,95.6287,95.7068,13200.0
2022-09-30 11:00:00,98.14,98.41,98.14,98.41,15760.0,95.7654,96.0288,95.7654,96.0288,15760.0
2022-09-30 11:10:00,98.5,98.72,98.44,98.44,13492.0,96.1166,96.3313,96.0581,96.0581,13492.0
2022-09-30 11:20:00,98.55,98.65,98.54,98.58,9200.0,96.1654,96.263,96.1557,96.1947,9200.0
2022-09-30 11:30:00,98.58,98.62,98.31,98.31,8720.0,96.1947,96.2337,95.9312,95.9312,8720.0
2022-09-30 11:40:00,98.31,98.31,97.98,97.98,5200.0,95.9312,95.9312,95.6092,95.6092,5200.0
2022-09-30 11:50:00,97.92,98.03,97.82,98.03,7064.0,95.5507,95.658,95.4531,95.658,7064.0
2022-09-30 12:00:00,98.01,98.18,97.83,97.83,20064.0,95.6385,95.8044,95.4629,95.4629,20064.0
2022-09-30 12:10:00,97.99,98.22,97.89,98.1,11752.0,95.619,95.8434,95.5214,95.7263,11752.0
2022-09-30 12:20:00,98.05,98.18,97.95,98.06,8000.0,95.6775,95.8044,95.5799,95.6873,8000.0
2022-09-30 12:30:00,98.11,98.33,98.07,98.33,8864.0,95.7361,95.9508,95.697,95.9508,8864.0
2022-09-30 12:40:00,98.3,98.49,98.28,98.49,6940.0,95.9215,96.1069,95.902,96.1069,6940.0
2022-09-30 12:50:00,98.42,98.42,98.29,98.33,8612.0,96.0386,96.0386,95.9117,95.9508,8612.0
2022-09-30 13:00:00,98.27,98.27,98.22,98.24,7600.0,95.8922,95.8922,95.8434,95.8629,7600.0
2022-09-30 13:10:00,98.36,98.36,98.17,98.22,9200.0,95.98,95.98,95.7946,95.8434,9200.0
2022-09-30 13:20:00,98.25,98.4,98.25,98.4,6400.0,95.8727,96.0191,95.8727,96.0191,6400.0
2022-09-30 13:30:00,98.39,98.39,98.12,98.17,9600.0,96.0093,96.0093,95.7458,95.7946,9600.0
2022-09-30 13:40:00,98.09,98.09,97.82,97.86,8400.0,95.7166,95.7166,95.4531,95.4921,8400.0
2022-09-30 13:50:00,97.81,97.97,97.81,97.92,7200.0,95.4433,95.5995,95.4433,95.5507,7200.0
2022-09-30 14:00:00,97.85,97.94,97.78,97.83,8400.0,95.4824,95.5702,95.4141,95.4629,8400.0
2022-09-30 14:10:00,98.05,98.05,97.9,97.96,10708.0,95.6775,95.6775,95.5312,95.5897,10708.0
2022-09-30 14:20:00,97.92,97.95,97.7,97.71,25616.0,95.5507,95.5799,95.336,95.3458,25616.0
2022-09-30 14:30:00,97.79,97.91,97.74,97.75,11220.0,95.4238,95.5409,95.375,95.3848,11220.0
2022-09-30 14:40:00,97.76,97.77,97.3,97.44,17584.0,95.3945,95.4043,94.9457,95.0823,17584.0
2022-09-30 14:50:00,97.39,97.52,97.29,97.29,12964.0,95.0335,95.1604,94.9359,94.9359,12964.0
2022-09-30 15:00:00,97.23,97.64,97.22,97.54,8064.0,94.8774,95.2774,94.8676,95.1799,8064.0
2022-09-30 15:10:00,97.62,97.66,97.25,97.4,8800.0,95.2579,95.297,94.8969,95.0433,8800.0
2022-09-30 15:20:00,97.43,97.43,97.24,97.24,7600.0,95.0725,95.0725,94.8871,94.8871,7600.0
2022-09-30 15:30:00,97.56,97.68,97.15,97.32,23976.0,95.1994,95.3165,94.7993,94.9652,23976.0
2022-09-30 15:40:00,97.32,97.57,97.32,97.5,20884.0,94.9652,95.2091,94.9652,95.1408,20884.0
2022-09-30 15:50:00,97.43,97.43,97.02,97.05,219968.0,95.0725,95.0725,94.6725,94.7017,219968.0
2022-10-03 09:30:00,98.17,98.51,97.91,98.39,42360.0,95.7946,96.1264,95.5409,96.0093,42360.0
2022-10-03 09:40:00,98.24,98.47,98.19,98.22,9192.0,95.8629,96.0874,95.8141,95.8434,9192.0
2022-10-03 09:50:00,98.11,98.19,97.69,97.89,19680.0,95.7361,95.8141,95.3262,95.5214,19680.0
2022-10-03 10:00:00,98.13,98.87,98.13,98.72,12400.0,95.7556,96.4777,95.7556,96.3313,12400.0
2022-10-03 10:10:00,98.69,98.89,98.67,98.82,9796.0,96.302,96.4972,96.2825,96.4289,9796.0
2022-10-03 10:20:00,98.89,99.32,98.89,99.12,16244.0,96.4972,96.9168,96.4972,96.7216,16244.0
2022-10-03 10:30:00,99.05,99.1,98.71,98.8,14748.0,96.6533,96.7021,96.3216,96.4094,14748.0
2022-10-03 10:40:00,98.81,98.98,98.74,98.88,11220.0,96.4191,96.585,96.3508,96.4874,11220.0
2022-10-03 10:50:00,98.9,99.01,98.89,98.9,6400.0,96.507,96.6143,96.4972,96.507,6400.0
2022-10-03 11:00:00,98.94,99.26,98.86,99.2,9212.0,96.546,96.8583,96.4679,96.7997,9212.0
2022-10-03 11:10:00,99.3,99.39,99.2,99.22,10360.0,96.8973,96.9851,96.7997,96.8192,10360.0
2022-10-03 11:20:00,99.22,99.22,99.04,99.08,21236.0,96.8192,96.8192,96.6436,96.6826,21236.0
2022-10-03 11:30:00,99.14,99.19,99.08,99.08,6400.0,96.7412,96.7899,96.6826,96.6826,6400.0
2022-10-03 11:40:00,98.99,99.05,98.88,98.99,6000.0,96.5948,96.6533,96.4874,96.5948,6000.0
2022-10-03 11:50:00,98.97,99.0,98.65,98.65,10816.0,96.5753,96.6045,96.263,96.263,10816.0
2022-10-03 12:00:00,98.76,98.99,98.75,98.99,5020.0,96.3703,96.5948,96.3606,96.5948,5020.0
2022-10-03 12:10:00,98.99,99.06,98.92,98.92,9228.0,96.5948,96.6631,96.5265,96.5265,9228.0
2022-10-03 12:20:00,98.78,98.93,98.71,98.71,7200.0,96.3899,96.5362,96.3216,96.3216,7200.0
2022-10-03 12:30:00,98.67,98.89,98.66,98.88,6480.0,96.2825,96.4972,96.2728,96.4874,6480.0
2022-10-03 12:40:00,98.83,98.89,98.77,98.86,5252.0,96.4387,96.4972,96.3801,96.4679,5252.0
2022-10-03 12:50:00,98.9,98.96,98.79,98.95,5200.0,96.507,96.5655,96.3996,96.5558,5200.0
2022-10-03 13:00:00,99.11,99.23,99.01,99.23,4400.0,96.7119,96.829,96.6143,96.829,4400.0
2022-10-03 13:10:00,99.21,99.28,99.19,99.26,7344.0,96.8095,96.8778,96.7899,96.8583,7344.0
2022-10-03 13:20:00,99.17,99.49,99.17,99.35,7600.0,96.7704,97.0827,96.7704,96.9461,7600.0
2022-10-03 13:30:00,99.38,99.58,99.36,99.48,7392.0,96.9753,97.1705,96.9558,97.0729,7392.0
2022-10-03 13:40:00,99.58,99.67,99.51,99.65,8700.0,97.1705,97.2583,97.1022,97.2388,8700.0
2022-10-03 13:50:00,99.64,99.69,99.58,99.65,7864.0,97.2291,97.2778,97.1705,97.2388,7864.0
2022-10-03 14:00:00,99.74,99.98,99.67,99.92,12000.0,97.3266,97.5608,97.2583,97.5023,12000.0
2022-10-03 14:10:00,99.91,99.98,99.91,99.97,3200.0,97.4925,97.5608,97.4925,97.5511,3200.0
2022-10-03 14:20:00,99.92,100.38,99.92,100.36,22336.0,97.5023,97.9512,97.5023,97.9316,22336.0
2022-10-03 14:30:00,100.34,100.46,100.32,100.44,12436.0,97.9121,98.0292,97.8926,98.0097,12436.0
2022-10-03 14:40:00,100.45,100.49,100.39,100.41,12460.0,98.0195,98.0585,97.9609,97.9804,12460.0
2022-10-03 14:50:00,100.4,100.6,100.4,100.49,11064.0,97.9707,98.1658,97.9707,98.0585,11064.0
2022-10-03 15:00:00,100.43,100.53,100.39,100.39,9136.0,97.9999,98.0975,97.9609,97.9609,9136.0
2022-10-03 15:10:00,100.36,100.36,100.28,100.36,18244.0,97.9316,97.9316,97.8536,97.9316,18244.0
2022-10-03 15:20:00,100.39,100.53,100.35,100.53,11200.0,97.9609,98.0975,97.9219,98.0975,11200.0
2022-10-03 15:30:00,100.56,100.59,100.29,100.35,24060.0,98.1268,98.1561,97.8633,97.9219,24060.0
2022-10-03 15:40:00,100.3,100.34,100.17,100.28,20788.0,97.8731,97.9121,97.7462,97.8536,20788.0
2022-10-03 15:50:00,100.24,100.39,100.11,100.22,135272.0,97.8145,97.9609,97.6877,97.795,135272.0
2022-10-04 09:30:00,101.4,102.5,101.4,102.35,54396.0,98.9465,100.0199,98.9465,99.8735,54396.0
2022-10-04 09:40:00,102.46,102.64,102.3,102.64,12672.0,99.9808,100.1565,99.8247,100.1565,12672.0
2022-10-04 09:50:00,102.57,102.86,102.47,102.86,14176.0,100.0882,100.3711,99.9906,100.3711,14176.0
2022-10-04 10:00:00,102.96,103.24,102.81,102.81,59544.0,100.4687,100.7419,100.3224,100.3224,59544.0
2022-10-04 10:10:00,102.76,103.02,102.76,102.93,15080.0,100.2736,100.5273,100.2736,100.4394,15080.0
2022-10-04 10:20:00,102.83,102.92,102.74,102.79,15096.0,100.3419,100.4297,100.254,100.3028,15096.0
2022-10-04 10:30:00,102.88,103.29,102.85,103.2,23924.0,100.3907,100.7907,100.3614,100.7029,23924.0
2022-10-04 10:40:00,103.2,103.33,102.93,102.96,30208.0,100.7029,100.8298,100.4394,100.4687,30208.0
2022-10-04 10:50:00,102.97,103.29,102.83,103.21,27524.0,100.4785,100.7907,100.3419,100.7127,27524.0
2022-10-04 11:00:00,103.21,103.28,103.11,103.18,21784.0,100.7127,100.781,100.6151,100.6834,21784.0
2022-10-04 11:10:00,103.12,103.19,103.01,103.09,20112.0,100.6249,100.6932,100.5175,100.5956,20112.0
2022-10-04 11:20:00,103.11,103.27,103.08,103.23,13616.0,100.6151,100.7712,100.5858,100.7322,13616.0
2022-10-04 11:30:00,103.27,103.3,102.96,103.16,27580.0,100.7712,100.8005,100.4687,100.6639,27580.0
2022-10-04 11:40:00,103.2,103.2,102.91,102.96,16600.0,100.7029,100.7029,100.4199,100.4687,16600.0
2022-10-04 11:50:00,102.95,103.03,102.75,103.03,18508.0,100.459,100.537,100.2638,100.537,18508.0
2022-10-04 12:00:00,103.04,103.19,103.03,103.13,35300.0,100.5468,100.6932,100.537,100.6346,35300.0
2022-10-04 12:10:00,103.08,103.23,103.08,103.14,12000.0,100.5858,100.7322,100.5858,100.6444,12000.0
2022-10-04 12:20:00,103.08,103.22,103.05,103.13,10800.0,100.5858,100.7224,100.5565,100.6346,10800.0
2022-10-04 12:30:00,103.15,103.23,103.07,103.15,9328.0,100.6541,100.7322,100.5761,100.6541,9328.0
2022-10-04 12:40:00,103.08,103.08,102.64,102.69,11632.0,100.5858,100.5858,100.1565,100.2053,11632.0
2022-10-04 12:50:00,102.67,102.76,102.65,102.72,7764.0,100.1857,100.2736,100.1662,100.2345,7764.0
2022-10-04 13:00:00,102.64,102.66,102.44,102.49,8776.0,100.1565,100.176,99.9613,100.0101,8776.0
2022-10-04 13:10:00,102.46,102.55,102.1,102.14,18108.0,99.9808,100.0686,99.6295,99.6686,18108.0
2022-10-04 13:20:00,101.97,102.2,101.9,102.07,14468.0,99.5027,99.7271,99.4344,99.6003,14468.0
2022-10-04 13:30:00,102.16,102.21,102.06,102.06,11828.0,99.6881,99.7369,99.5905,99.5905,11828.0
2022-10-04 13:40:00,102.16,102.23,102.1,102.14,31112.0,99.6881,99.7564,99.6295,99.6686,31112.0
2022-10-04 13:50:00,102.1,102.24,102.01,102.11,22380.0,99.6295,99.7661,99.5417,99.6393,22380.0
2022-10-04 14:00:00,102.13,102.21,102.13,102.19,9600.0,99.6588,99.7369,99.6588,99.7174,9600.0
2022-10-04 14:10:00,102.14,102.23,102.1,102.11,13680.0,99.6686,99.7564,99.6295,99.6393,13680.0
2022-10-04 14:20:00,102.1,102.22,101.97,101.98,22468.0,99.6295,99.7466,99.5027,99.5124,22468.0
2022-10-04 14:30:00,101.95,102.15,101.95,101.95,11828.0,99.4832,99.6783,99.4832,99.4832,11828.0
2022-10-04 14:40:00,102.0,102.17,101.96,102.17,8024.0,99.532,99.6978,99.4929,99.6978,8024.0
2022-10-04 14:50:00,102.21,102.26,102.11,102.2,24704.0,99.7369,99.7857,99.6393,99.7271,24704.0
2022-10-04 15:00:00,102.2,102.2,101.98,101.98,31396.0,99.7271,99.7271,99.5124,99.5124,31396.0
2022-10-04 15:10:00,101.98,102.05,101.76,101.91,19140.0,99.5124,99.5807,99.2978,99.4441,19140.0
2022-10-04 15:20:00,101.95,102.19,101.88,102.17,40740.0,99.4832,99.7174,99.4149,99.6978,40740.0
2022-10-04 15:30:00,102.13,102.28,102.06,102.13,62920.0,99.6588,99.8052,99.5905,99.6588,62920.0
2022-10-04 15:40:00,102.15,102.37,102.12,102.37,43992.0,99.6783,99.893,99.649,99.893,43992.0
2022-10-04 15:50:00,102.46,102.82,102.29,102.78,165880.0,99.9808,100.3321,99.8149,100.2931,165880.0
2022-10-05 09:30:00,102.44,102.96,101.95,102.11,33064.0,99.9613,100.4687,99.4832,99.6393,33064.0
2022-10-05 09:40:00,101.99,102.31,101.88,102.31,5600.0,99.5222,99.8345,99.4149,99.8345,5600.0
2022-10-05 09:50:00,102.29,102.37,102.05,102.34,6400.0,99.8149,99.893,99.5807,99.8637,6400.0
2022-10-05 10:00:00,102.2,102.2,101.77,101.89,7600.0,99.7271,99.7271,99.3075,99.4246,7600.0
2022-10-05 10:10:00,101.88,101.93,101.67,101.67,8800.0,99.4149,99.4636,99.2099,99.2099,8800.0
2022-10-05 10:20:00,101.78,101.92,101.78,101.79,12200.0,99.3173,99.4539,99.3173,99.327,12200.0
2022-10-05 10:30:00,101.83,101.95,101.67,101.9,11800.0,99.3661,99.4832,99.2099,99.4344,11800.0
2022-10-05 10:40:00,101.94,102.1,101.9,101.91,8000.0,99.4734,99.6295,99.4344,99.4441,8000.0
2022-10-05 10:50:00,101.89,101.89,101.63,101.68,8800.0,99.4246,99.4246,99.1709,99.2197,8800.0
2022-10-05 11:00:00,101.8,101.84,101.53,101.71,14216.0,99.3368,99.3758,99.0733,99.249,14216.0
2022-10-05 11:10:00,101.63,102.1,101.63,102.1,16732.0,99.1709,99.6295,99.1709,99.6295,16732.0
2022-10-05 11:20:00,102.05,102.06,101.96,101.98,11200.0,99.5807,99.5905,99.4929,99.5124,11200.0
2022-10-05 11:30:00,101.97,102.11,101.92,102.06,131156.0,99.5027,99.6393,99.4539,99.5905,131156.0
2022-10-05 11:40:00,102.04,102.05,101.89,101.89,9640.0,99.571,99.5807,99.4246,99.4246,9640.0
2022-10-05 11:50:00,101.89,102.06,101.89,102.0,28720.0,99.4246,99.5905,99.4246,99.532,28720.0
2022-10-05 12:00:00,101.98,102.09,101.82,102.09,133428.0,99.5124,99.6198,99.3563,99.6198,133428.0
2022-10-05 12:10:00,102.07,102.57,102.07,102.44,23656.0,99.6003,100.0882,99.6003,99.9613,23656.0
2022-10-05 12:20:00,102.46,102.52,102.36,102.48,10500.0,99.9808,100.0394,99.8832,100.0003,10500.0
2022-10-05 12:30:00,102.49,102.54,102.28,102.49,15256.0,100.0101,100.0589,99.8052,100.0101,15256.0
2022-10-05 12:40:00,102.51,102.6,102.43,102.6,66704.0,100.0296,100.1174,99.9515,100.1174,66704.0
2022-10-05 12:50:00,102.63,102.7,102.54,102.65,16800.0,100.1467,100.215,100.0589,100.1662,16800.0
2022-10-05 13:00:00,102.67,102.92,102.67,102.81,17128.0,100.1857,100.4297,100.1857,100.3224,17128.0
2022-10-05 13:10:00,102.88,103.2,102.87,102.92,43608.0,100.3907,100.7029,100.3809,100.4297,43608.0
2022-10-05 13:20:00,102.95,103.18,102.84,102.85,29832.0,100.459,100.6834,100.3516,100.3614,29832.0
2022-10-05 13:30:00,102.85,102.89,102.8,102.88,4400.0,100.3614,100.4004,100.3126,100.3907,4400.0
2022-10-05 13:40:00,102.9,103.16,102.83,103.16,15600.0,100.4102,100.6639,100.3419,100.6639,15600.0
2022-10-05 13:50:00,103.11,103.11,102.73,102.75,20820.0,100.6151,100.6151,100.2443,100.2638,20820.0
2022-10-05 14:00:00,102.76,102.97,102.74,102.9,44108.0,100.2736,100.4785,100.254,100.4102,44108.0
2022-10-05 14:10:00,102.92,103.1,102.83,103.09,17600.0,100.4297,100.6053,100.3419,100.5956,17600.0
2022-10-05 14:20:00,103.06,103.25,102.97,103.13,18324.0,100.5663,100.7517,100.4785,100.6346,18324.0
2022-10-05 14:30:00,103.12,103.13,102.86,103.08,28000.0,100.6249,100.6346,100.3711,100.5858,28000.0
2022-10-05 14:40:00,103.04,103.18,103.02,103.16,21696.0,100.5468,100.6834,100.5273,100.6639,21696.0
2022-10-05 14:50:00,103.17,103.3,103.06,103.3,19460.0,100.6736,100.8005,100.5663,100.8005,19460.0
2022-10-05 15:00:00,103.33,103.57,103.33,103.57,12916.0,100.8298,101.064,100.8298,101.064,12916.0
2022-10-05 15:10:00,103.6,103.82,103.54,103.82,8800.0,101.0932,101.3079,101.0347,101.3079,8800.0
2022-10-05 15:20:00,103.75,103.77,103.5,103.5,15684.0,101.2396,101.2591,100.9957,100.9957,15684.0
2022-10-05 15:30:00,103.53,103.59,103.41,103.47,26516.0,101.0249,101.0835,100.9078,100.9664,26516.0
2022-10-05 15:40:00,103.42,103.6,103.41,103.49,26088.0,100.9176,101.0932,100.9078,100.9859,26088.0
2022-10-05 15:50:00,103.46,103.46,102.91,102.98,148340.0,100.9566,100.9566,100.4199,100.4882,148340.0
2022-10-06 09:30:00,102.86,103.0,102.39,102.69,39148.0,100.3711,100.5078,99.9125,100.2053,39148.0
2022-10-06 09:40:00,102.72,102.88,102.72,102.74,2800.0,100.2345,100.3907,100.2345,100.254,2800.0
2022-10-06 09:50:00,102.92,103.17,102.73,102.75,14800.0,100.4297,100.6736,100.2443,100.2638,14800.0
2022-10-06 10:00:00,102.8,102.8,102.55,102.71,12440.0,100.3126,100.3126,100.0686,100.2248,12440.0
2022-10-06 10:10:00,102.69,102.8,102.52,102.73,5200.0,100.2053,100.3126,100.0394,100.2443,5200.0
2022-10-06 10:20:00,102.71,102.81,102.48,102.48,9268.0,100.2248,100.3224,100.0003,100.0003,9268.0
2022-10-06 10:30:00,102.5,102.78,102.5,102.66,26404.0,100.0199,100.2931,100.0199,100.176,26404.0
2022-10-06 10:40:00,102.65,103.26,102.65,103.25,23724.0,100.1662,100.7615,100.1662,100.7517,23724.0
2022-10-06 10:50:00,103.23,103.29,103.14,103.29,8568.0,100.7322,100.7907,100.6444,100.7907,8568.0
2022-10-06 11:00:00,103.42,103.48,102.95,103.15,20816.0,100.9176,100.9761,100.459,100.6541,20816.0
2022-10-06 11:10:00,103.14,103.33,103.01,103.33,5200.0,100.6444,100.8298,100.5175,100.8298,5200.0
2022-10-06 11:20:00,103.35,103.47,103.24,103.24,12000.0,100.8493,100.9664,100.7419,100.7419,12000.0
2022-10-06 11:30:00,103.33,103.33,103.17,103.17,8000.0,100.8298,100.8298,100.6736,100.6736,8000.0
2022-10-06 11:40:00,103.24,103.43,103.18,103.3,9016.0,100.7419,100.9274,100.6834,100.8005,9016.0
2022-10-06 11:50:00,103.3,103.51,103.05,103.05,14564.0,100.8005,101.0054,100.5565,100.5565,14564.0
2022-10-06 12:00:00,103.0,103.07,102.95,102.95,4144.0,100.5078,100.5761,100.459,100.459,4144.0
2022-10-06 12:10:00,102.9,102.97,102.78,102.89,5420.0,100.4102,100.4785,100.2931,100.4004,5420.0
2022-10-06 12:20:00,102.99,103.23,102.98,103.23,5600.0,100.498,100.7322,100.4882,100.7322,5600.0
2022-10-06 12:30:00,103.17,103.2,103.07,103.2,4000.0,100.6736,100.7029,100.5761,100.7029,4000.0
2022-10-06 12:40:00,103.14,103.31,103.14,103.22,5200.0,100.6444,100.8103,100.6444,100.7224,5200.0
2022-10-06 12:50:00,103.15,103.16,103.07,103.11,3200.0,100.6541,100.6639,100.5761,100.6151,3200.0
2022-10-06 13:00:00,103.21,103.24,103.05,103.11,6800.0,100.7127,100.7419,100.5565,100.6151,6800.0
2022-10-06 13:10:00,103.07,103.28,103.07,103.19,4192.0,100.5761,100.781,100.5761,100.6932,4192.0
2022-10-06 13:20:00,103.29,103.32,103.1,103.13,6400.0,100.7907,100.82,100.6053,100.6346,6400.0
2022-10-06 13:30:00,103.07,103.07,102.86,102.86,5704.0,100.5761,100.5761,100.3711,100.3711,5704.0
2022-10-06 13:40:00,102.83,103.01,102.83,103.01,9476.0,100.3419,100.5175,100.3419,100.5175,9476.0
2022-10-06 13:50:00,103.04,103.08,102.97,102.97,9200.0,100.5468,100.5858,100.4785,100.4785,9200.0
2022-10-06 14:00:00,102.91,102.91,102.67,102.7,9980.0,100.4199,100.4199,100.1857,100.215,9980.0
2022-10-06 14:10:00,102.67,102.75,102.62,102.62,16928.0,100.1857,100.2638,100.137,100.137,16928.0
2022-10-06 14:20:00,102.63,102.82,102.63,102.81,7200.0,100.1467,100.3321,100.1467,100.3224,7200.0
2022-10-06 14:30:00,102.82,102.88,102.67,102.68,12208.0,100.3321,100.3907,100.1857,100.1955,12208.0
2022-10-06 14:40:00,102.67,102.71,102.38,102.38,12984.0,100.1857,100.2248,99.9028,99.9028,12984.0
2022-10-06 14:50:00,102.38,102.55,102.29,102.49,9200.0,99.9028,100.0686,99.8149,100.0101,9200.0
2022-10-06 15:00:00,102.49,102.5,102.28,102.34,20824.0,100.0101,100.0199,99.8052,99.8637,20824.0
2022-10-06 15:10:00,102.36,102.4,102.25,102.32,9928.0,99.8832,99.9223,99.7759,99.8442,9928.0
2022-10-06 15:20:00,102.32,102.68,102.28,102.67,14112.0,99.8442,100.1955,99.8052,100.1857,14112.0
2022-10-06 15:30:00,102.68,102.76,102.57,102.76,14320.0,100.1955,100.2736,100.0882,100.2736,14320.0
2022-10-06 15:40:00,102.65,102.7,102.48,102.53,24264.0,100.1662,100.215,100.0003,100.0491,24264.0
2022-10-06 15:50:00,102.62,102.79,102.46,102.67,126224.0,100.137,100.3028,99.9808,100.1857,126224.0
2022-10-07 09:30:00,101.53,102.45,101.22,101.32,50016.0,99.0733,99.9711,98.7708,98.8684,50016.0
2022-10-07 09:40:00,101.3,101.54,100.97,100.97,7108.0,98.8489,99.0831,98.5269,98.5269,7108.0
2022-10-07 09:50:00,100.81,100.94,100.73,100.77,22532.0,98.3707,98.4976,98.2927,98.3317,22532.0
2022-10-07 10:00:00,100.73,101.18,100.73,101.07,12832.0,98.2927,98.7318,98.2927,98.6245,12832.0
2022-10-07 10:10:00,101.0,101.26,101.0,101.23,6800.0,98.5561,98.8099,98.5561,98.7806,6800.0
2022-10-07 10:20:00,101.32,101.4,101.25,101.3,6092.0,98.8684,98.9465,98.8001,98.8489,6092.0
2022-10-07 10:30:00,101.28,101.48,101.28,101.42,10400.0,98.8294,99.0245,98.8294,98.966,10400.0
2022-10-07 10:40:00,101.46,101.66,101.41,101.47,11200.0,99.005,99.2002,98.9562,99.0148,11200.0
2022-10-07 10:50:00,101.41,101.5,101.31,101.33,12520.0,98.9562,99.0441,98.8586,98.8782,12520.0
2022-10-07 11:00:00,101.42,101.44,101.14,101.17,12164.0,98.966,98.9855,98.6928,98.722,12164.0
2022-10-07 11:10:00,101.22,101.25,100.95,100.95,4060.0,98.7708,98.8001,98.5074,98.5074,4060.0
2022-10-07 11:20:00,100.91,101.03,100.82,101.03,13600.0,98.4683,98.5854,98.3805,98.5854,13600.0
2022-10-07 11:30:00,101.03,101.06,100.65,100.86,20880.0,98.5854,98.6147,98.2146,98.4195,20880.0
2022-10-07 11:40:00,100.83,100.83,100.66,100.66,4400.0,98.3903,98.3903,98.2244,98.2244,4400.0
2022-10-07 11:50:00,100.65,100.7,100.57,100.64,10116.0,98.2146,98.2634,98.1366,98.2049,10116.0
2022-10-07 12:00:00,100.48,100.71,100.48,100.66,11036.0,98.0487,98.2732,98.0487,98.2244,11036.0
2022-10-07 12:10:00,100.72,100.72,100.39,100.39,4000.0,98.2829,98.2829,97.9609,97.9609,4000.0
2022-10-07 12:20:00,100.35,100.35,100.07,100.07,10800.0,97.9219,97.9219,97.6487,97.6487,10800.0
2022-10-07 12:30:00,100.02,100.14,100.02,100.1,3200.0,97.5999,97.717,97.5999,97.6779,3200.0
2022-10-07 12:40:00,100.1,100.1,99.94,99.94,6000.0,97.6779,97.6779,97.5218,97.5218,6000.0
2022-10-07 12:50:00,99.96,100.03,99.9,99.98,4800.0,97.5413,97.6096,97.4828,97.5608,4800.0
2022-10-07 13:00:00,99.93,99.97,99.73,99.73,14000.0,97.512,97.5511,97.3169,97.3169,14000.0
2022-10-07 13:10:00,99.81,100.03,99.81,100.03,5240.0,97.3949,97.6096,97.3949,97.6096,5240.0
2022-10-07 13:20:00,99.95,100.06,99.86,99.98,18512.0,97.5316,97.6389,97.4437,97.5608,18512.0
2022-10-07 13:30:00,99.98,100.06,99.95,100.0,6400.0,97.5608,97.6389,97.5316,97.5803,6400.0
2022-10-07 13:40:00,99.96,100.12,99.96,100.01,10144.0,97.5413,97.6974,97.5413,97.5901,10144.0
2022-10-07 13:50:00,100.02,100.03,99.91,99.98,7200.0,97.5999,97.6096,97.4925,97.5608,7200.0
2022-10-07 14:00:00,99.92,100.06,99.92,100.01,10800.0,97.5023,97.6389,97.5023,97.5901,10800.0
2022-10-07 14:10:00,99.94,100.07,99.91,99.94,5600.0,97.5218,97.6487,97.4925,97.5218,5600.0
2022-10-07 14:20:00,99.85,99.85,99.71,99.72,9600.0,97.434,97.434,97.2974,97.3071,9600.0
2022-10-07 14:30:00,99.73,99.86,99.65,99.8,17912.0,97.3169,97.4437,97.2388,97.3852,17912.0
2022-10-07 14:40:00,99.8,99.83,99.65,99.74,9104.0,97.3852,97.4145,97.2388,97.3266,9104.0
2022-10-07 14:50:00,99.76,100.0,99.76,99.91,22020.0,97.3462,97.5803,97.3462,97.4925,22020.0
2022-10-07 15:00:00,99.97,100.04,99.83,99.83,6400.0,97.5511,97.6194,97.4145,97.4145,6400.0
2022-10-07 15:10:00,99.87,99.87,99.5,99.52,24816.0,97.4535,97.4535,97.0924,97.112,24816.0
2022-10-07 15:20:00,99.53,99.56,99.28,99.34,22780.0,97.1217,97.151,96.8778,96.9363,22780.0
2022-10-07 15:30:00,99.34,99.45,99.23,99.45,38352.0,96.9363,97.0437,96.829,97.0437,38352.0
2022-10-07 15:40:00,99.48,99.54,99.3,99.31,140860.0,97.0729,97.1315,96.8973,96.907,140860.0
2022-10-07 15:50:00,99.37,99.69,99.36,99.6,165028.0,96.9656,97.2778,96.9558,97.19,165028.0
2022-10-10 09:30:00,99.94,100.49,99.6,100.08,27528.0,97.5218,98.0585,97.19,97.6584,27528.0
2022-10-10 09:40:00,100.07,100.38,100.05,100.22,6800.0,97.6487,97.9512,97.6291,97.795,6800.0
2022-10-10 09:50:00,100.26,100.29,100.13,100.14,3600.0,97.8341,97.8633,97.7072,97.717,3600.0
2022-10-10 10:00:00,100.24,100.35,100.15,100.15,6800.0,97.8145,97.9219,97.7267,97.7267,6800.0
2022-10-10 10:10:00,100.14,100.2,100.12,100.12,1600.0,97.717,97.7755,97.6974,97.6974,1600.0
2022-10-10 10:20:00,100.12,100.55,100.11,100.32,8316.0,97.6974,98.117,97.6877,97.8926,8316.0
2022-10-10 10:30:00,100.3,100.53,99.74,99.74,9652.0,97.8731,98.0975,97.3266,97.3266,9652.0
2022-10-10 10:40:00,99.7,99.76,99.61,99.61,9432.0,97.2876,97.3462,97.1998,97.1998,9432.0
2022-10-10 10:50:00,99.63,99.75,99.57,99.68,8940.0,97.2193,97.3364,97.1607,97.2681,8940.0
2022-10-10 11:00:00,99.57,99.57,99.45,99.47,2800.0,97.1607,97.1607,97.0437,97.0632,2800.0
2022-10-10 11:10:00,99.44,99.66,99.43,99.6,10400.0,97.0339,97.2486,97.0241,97.19,10400.0
2022-10-10 11:20:00,99.51,99.69,99.51,99.64,4000.0,97.1022,97.2778,97.1022,97.2291,4000.0
2022-10-10 11:30:00,99.55,99.55,99.41,99.41,6776.0,97.1412,97.1412,97.0046,97.0046,6776.0
2022-10-10 11:40:00,99.43,99.63,99.42,99.63,5200.0,97.0241,97.2193,97.0144,97.2193,5200.0
2022-10-10 11:50:00,99.74,99.79,99.66,99.74,2980.0,97.3266,97.3754,97.2486,97.3266,2980.0
2022-10-10 12:00:00,99.62,99.62,99.51,99.51,1600.0,97.2095,97.2095,97.1022,97.1022,1600.0
2022-10-10 12:10:00,99.45,99.48,99.38,99.39,7200.0,97.0437,97.0729,96.9753,96.9851,7200.0
2022-10-10 12:20:00,99.32,99.32,99.16,99.17,4400.0,96.9168,96.9168,96.7607,96.7704,4400.0
2022-10-10 12:30:00,99.29,99.29,99.2,99.24,5052.0,96.8875,96.8875,96.7997,96.8387,5052.0
2022-10-10 12:40:00,99.33,99.42,99.3,99.3,7216.0,96.9266,97.0144,96.8973,96.8973,7216.0
2022-10-10 12:50:00,99.21,99.25,99.14,99.14,3488.0,96.8095,96.8485,96.7412,96.7412,3488.0
2022-10-10 13:00:00,99.1,99.22,99.07,99.16,5632.0,96.7021,96.8192,96.6728,96.7607,5632.0
2022-10-10 13:10:00,99.31,99.42,99.31,99.36,3600.0,96.907,97.0144,96.907,96.9558,3600.0
2022-10-10 13:20:00,99.42,99.52,99.37,99.37,5112.0,97.0144,97.112,96.9656,96.9656,5112.0
2022-10-10 13:30:00,99.53,99.54,99.41,99.44,3892.0,97.1217,97.1315,97.0046,97.0339,3892.0
2022-10-10 13:40:00,99.59,100.1,99.59,99.99,6920.0,97.1803,97.6779,97.1803,97.5706,6920.0
2022-10-10 13:50:00,99.99,100.17,99.87,99.9,13912.0,97.5706,97.7462,97.4535,97.4828,13912.0
2022-10-10 14:00:00,99.97,100.02,99.76,99.76,11540.0,97.5511,97.5999,97.3462,97.3462,11540.0
2022-10-10 14:10:00,99.83,99.85,99.69,99.7,4436.0,97.4145,97.434,97.2778,97.2876,4436.0
2022-10-10 14:20:00,99.69,99.79,99.62,99.69,7200.0,97.2778,97.3754,97.2095,97.2778,7200.0
2022-10-10 14:30:00,99.69,99.97,99.69,99.92,9200.0,97.2778,97.5511,97.2778,97.5023,9200.0
2022-10-10 14:40:00,99.98,99.98,99.66,99.66,8380.0,97.5608,97.5608,97.2486,97.2486,8380.0
2022-10-10 14:50:00,99.68,99.77,99.56,99.56,4400.0,97.2681,97.3559,97.151,97.151,4400.0
2022-10-10 15:00:00,99.67,99.78,99.5,99.61,8800.0,97.2583,97.3657,97.0924,97.1998,8800.0
2022-10-10 15:10:00,99.61,99.87,99.59,99.78,13236.0,97.1998,97.4535,97.1803,97.3657,13236.0
2022-10-10 15:20:00,99.78,99.89,99.5,99.52,7600.0,97.3657,97.473,97.0924,97.112,7600.0
2022-10-10 15:30:00,99.49,99.74,99.42,99.67,25204.0,97.0827,97.3266,97.0144,97.2583,25204.0
2022-10-10 15:40:00,99.68,99.75,99.43,99.67,19600.0,97.2681,97.3364,97.0241,97.2583,19600.0
2022-10-10 15:50:00,99.73,99.73,99.37,99.49,74624.0,97.3169,97.3169,96.9656,97.0827,74624.0
2022-10-11 09:30:00,99.11,99.35,98.84,98.84,29160.0,96.7119,96.9461,96.4484,96.4484,29160.0
2022-10-11 09:40:00,98.99,99.14,98.8,98.8,14040.0,96.5948,96.7412,96.4094,96.4094,14040.0
2022-10-11 09:50:00,98.97,98.97,98.79,98.89,5200.0,96.5753,96.5753,96.3996,96.4972,5200.0
2022-10-11 10:00:00,98.77,98.83,98.62,98.79,14640.0,96.3801,96.4387,96.2337,96.3996,14640.0
2022-10-11 10:10:00,98.61,98.76,98.47,98.48,55608.0,96.224,96.3703,96.0874,96.0971,55608.0
2022-10-11 10:20:00,98.44,98.44,98.08,98.19,17884.0,96.0581,96.0581,95.7068,95.8141,17884.0
2022-10-11 10:30:00,98.07,98.28,98.06,98.22,8368.0,95.697,95.902,95.6873,95.8434,8368.0
2022-10-11 10:40:00,98.57,98.58,98.4,98.5,5604.0,96.1849,96.1947,96.0191,96.1166,5604.0
2022-10-11 10:50:00,98.56,98.65,98.4,98.57,7200.0,96.1752,96.263,96.0191,96.1849,7200.0
2022-10-11 11:00:00,98.45,98.7,98.36,98.36,14400.0,96.0678,96.3118,95.98,95.98,14400.0
2022-10-11 11:10:00,98.35,98.49,98.28,98.33,10272.0,95.9703,96.1069,95.902,95.9508,10272.0
2022-10-11 11:20:00,98.36,98.48,98.28,98.44,4800.0,95.98,96.0971,95.902,96.0581,4800.0
2022-10-11 11:30:00,98.53,98.59,98.38,98.46,8000.0,96.1459,96.2045,95.9995,96.0776,8000.0
2022-10-11 11:40:00,98.39,98.82,98.39,98.75,20800.0,96.0093,96.4289,96.0093,96.3606,20800.0
2022-10-11 11:50:00,98.83,98.83,98.66,98.73,5200.0,96.4387,96.4387,96.2728,96.3411,5200.0
2022-10-11 12:00:00,98.62,98.62,98.53,98.59,3600.0,96.2337,96.2337,96.1459,96.2045,3600.0
2022-10-11 12:10:00,98.55,98.73,98.48,98.73,10000.0,96.1654,96.3411,96.0971,96.3411,10000.0
2022-10-11 12:20:00,98.72,98.86,98.72,98.78,8020.0,96.3313,96.4679,96.3313,96.3899,8020.0
2022-10-11 12:30:00,98.79,98.82,98.73,98.82,10200.0,96.3996,96.4289,96.3411,96.4289,10200.0
2022-10-11 12:40:00,98.85,99.08,98.85,99.03,3200.0,96.4582,96.6826,96.4582,96.6338,3200.0
2022-10-11 12:50:00,99.05,99.06,98.97,99.06,16288.0,96.6533,96.6631,96.5753,96.6631,16288.0
2022-10-11 13:00:00,99.11,99.11,98.96,98.97,6872.0,96.7119,96.7119,96.5655,96.5753,6872.0
2022-10-11 13:10:00,99.0,99.0,98.79,98.88,2800.0,96.6045,96.6045,96.3996,96.4874,2800.0
2022-10-11 13:20:00,98.88,98.91,98.73,98.73,2800.0,96.4874,96.5167,96.3411,96.3411,2800.0
2022-10-11 13:30:00,98.77,98.83,98.71,98.8,7332.0,96.3801,96.4387,96.3216,96.4094,7332.0
2022-10-11 13:40:00,98.88,99.01,98.85,98.93,4400.0,96.4874,96.6143,96.4582,96.5362,4400.0
2022-10-11 13:50:00,98.88,99.0,98.81,98.98,8484.0,96.4874,96.6045,96.4191,96.585,8484.0
2022-10-11 14:00:00,98.97,99.1,98.84,98.88,15864.0,96.5753,96.7021,96.4484,96.4874,15864.0
2022-10-11 14:10:00,98.81,98.82,98.76,98.77,3748.0,96.4191,96.4289,96.3703,96.3801,3748.0
2022-10-11 14:20:00,98.91,99.1,98.86,98.98,7612.0,96.5167,96.7021,96.4679,96.585,7612.0
2022-10-11 14:30:00,99.04,99.1,99.0,99.0,4400.0,96.6436,96.7021,96.6045,96.6045,4400.0
2022-10-11 14:40:00,99.05,99.11,98.35,98.36,14084.0,96.6533,96.7119,95.9703,95.98,14084.0
2022-10-11 14:50:00,98.41,98.41,97.76,97.76,14380.0,96.0288,96.0288,95.3945,95.3945,14380.0
2022-10-11 15:00:00,97.71,97.86,97.57,97.75,32172.0,95.3458,95.4921,95.2091,95.3848,32172.0
2022-10-11 15:10:00,97.81,97.96,97.71,97.94,19424.0,95.4433,95.5897,95.3458,95.5702,19424.0
2022-10-11 15:20:00,98.0,98.23,97.97,98.23,25976.0,95.6287,95.8532,95.5995,95.8532,25976.0
2022-10-11 15:30:00,98.24,98.49,98.11,98.49,23144.0,95.8629,96.1069,95.7361,96.1069,23144.0
2022-10-11 15:40:00,98.4,98.54,98.25,98.52,23188.0,96.0191,96.1557,95.8727,96.1362,23188.0
2022-10-11 15:50:00,98.48,98.48,98.16,98.38,124008.0,96.0971,96.0971,95.7849,95.9995,124008.0
2022-10-12 09:30:00,98.76,98.76,97.82,98.34,22712.0,96.3703,96.3703,95.4531,95.9605,22712.0
2022-10-12 09:40:00,98.46,99.1,98.46,99.07,15584.0,96.0776,96.7021,96.0776,96.6728,15584.0
2022-10-12 09:50:00,98.96,99.15,98.89,99.07,6800.0,96.5655,96.7509,96.4972,96.6728,6800.0
2022-10-12 10:00:00,99.05,99.15,98.83,98.99,6816.0,96.6533,96.7509,96.4387,96.5948,6816.0
2022-10-12 10:10:00,98.99,99.22,98.97,99.22,15816.0,96.5948,96.8192,96.5753,96.8192,15816.0
2022-10-12 10:20:00,99.15,99.32,98.85,99.16,13400.0,96.7509,96.9168,96.4582,96.7607,13400.0
2022-10-12 10:30:00,99.21,99.27,99.04,99.04,7320.0,96.8095,96.868,96.6436,96.6436,7320.0
2022-10-12 10:40:00,99.08,99.08,98.85,99.01,5864.0,96.6826,96.6826,96.4582,96.6143,5864.0
2022-10-12 10:50:00,99.08,99.08,98.78,98.78,12188.0,96.6826,96.6826,96.3899,96.3899,12188.0
2022-10-12 11:00:00,98.85,99.09,98.85,99.04,10400.0,96.4582,96.6924,96.4582,96.6436,10400.0
2022-10-12 11:10:00,99.07,99.14,98.96,98.96,7200.0,96.6728,96.7412,96.5655,96.5655,7200.0
2022-10-12 11:20:00,98.93,98.93,98.53,98.67,13200.0,96.5362,96.5362,96.1459,96.2825,13200.0
2022-10-12 11:30:00,98.51,98.69,98.36,98.45,13056.0,96.1264,96.302,95.98,96.0678,13056.0
2022-10-12 11:40:00,98.43,98.59,98.37,98.39,13072.0,96.0483,96.2045,95.9898,96.0093,13072.0
2022-10-12 11:50:00,98.44,98.61,98.44,98.52,8440.0,96.0581,96.224,96.0581,96.1362,8440.0
2022-10-12 12:00:00,98.57,98.57,98.29,98.32,12800.0,96.1849,96.1849,95.9117,95.941,12800.0
2022-10-12 12:10:00,98.25,98.37,98.23,98.37,6352.0,95.8727,95.9898,95.8532,95.9898,6352.0
2022-10-12 12:20:00,98.38,98.47,98.22,98.27,5600.0,95.9995,96.0874,95.8434,95.8922,5600.0
2022-10-12 12:30:00,98.31,98.33,98.11,98.11,12000.0,95.9312,95.9508,95.7361,95.7361,12000.0
2022-10-12 12:40:00,98.07,98.15,98.07,98.14,6400.0,95.697,95.7751,95.697,95.7654,6400.0
2022-10-12 12:50:00,98.18,98.42,98.18,98.42,7528.0,95.8044,96.0386,95.8044,96.0386,7528.0
2022-10-12 13:00:00,98.38,98.38,98.13,98.16,6000.0,95.9995,95.9995,95.7556,95.7849,6000.0
2022-10-12 13:10:00,98.12,98.12,97.99,97.99,4400.0,95.7458,95.7458,95.619,95.619,4400.0
2022-10-12 13:20:00,97.92,97.98,97.84,97.98,3200.0,95.5507,95.6092,95.4726,95.6092,3200.0
2022-10-12 13:30:00,97.91,97.91,97.73,97.79,8532.0,95.5409,95.5409,95.3653,95.4238,8532.0
2022-10-12 13:40:00,97.73,97.87,97.73,97.87,14400.0,95.3653,95.5019,95.3653,95.5019,14400.0
2022-10-12 13:50:00,97.82,97.82,97.63,97.71,8040.0,95.4531,95.4531,95.2677,95.3458,8040.0
2022-10-12 14:00:00,97.73,97.87,97.68,97.85,13312.0,95.3653,95.5019,95.3165,95.4824,13312.0
2022-10-12 14:10:00,97.91,97.94,97.68,97.77,8400.0,95.5409,95.5702,95.3165,95.4043,8400.0
2022-10-12 14:20:00,97.83,98.16,97.78,97.98,9200.0,95.4629,95.7849,95.4141,95.6092,9200.0
2022-10-12 14:30:00,97.91,98.1,97.91,97.94,14400.0,95.5409,95.7263,95.5409,95.5702,14400.0
2022-10-12 14:40:00,97.96,97.96,97.78,97.78,2560.0,95.5897,95.5897,95.4141,95.4141,2560.0
2022-10-12 14:50:00,97.68,97.74,97.52,97.58,11648.0,95.3165,95.375,95.1604,95.2189,11648.0
2022-10-12 15:00:00,97.56,97.63,97.45,97.53,16436.0,95.1994,95.2677,95.092,95.1701,16436.0
2022-10-12 15:10:00,97.58,97.62,97.36,97.46,9152.0,95.2189,95.2579,95.0042,95.1018,9152.0
2022-10-12 15:20:00,97.48,97.57,97.3,97.3,17200.0,95.1213,95.2091,94.9457,94.9457,17200.0
2022-10-12 15:30:00,97.28,97.48,97.28,97.42,20260.0,94.9262,95.1213,94.9262,95.0628,20260.0
2022-10-12 15:40:00,97.44,97.44,97.2,97.23,38464.0,95.0823,95.0823,94.8481,94.8774,38464.0
2022-10-12 15:50:00,97.2,97.28,96.8,96.82,189924.0,94.8481,94.9262,94.4578,94.4773,189924.0
2022-10-13 09:30:00,94.88,94.92,94.14,94.28,45532.0,92.5842,92.6233,91.8621,91.9987,45532.0
2022-10-13 09:40:00,94.47,94.89,94.22,94.35,44296.0,92.1842,92.594,91.9402,92.0671,44296.0
2022-10-13 09:50:00,94.36,94.76,94.13,94.3,25720.0,92.0768,92.4671,91.8524,92.0183,25720.0
2022-10-13 10:00:00,94.3,94.46,94.13,94.28,16800.0,92.0183,92.1744,91.8524,91.9987,16800.0
2022-10-13 10:10:00,94.26,94.31,93.96,94.1,42404.0,91.9792,92.028,91.6865,91.8231,42404.0
2022-10-13 10:20:00,94.1,94.13,93.74,93.78,26752.0,91.8231,91.8524,91.4718,91.5108,26752.0
2022-10-13 10:30:00,93.85,93.98,93.48,93.6,21600.0,91.5792,91.706,91.2181,91.3352,21600.0
2022-10-13 10:40:00,93.56,93.77,93.56,93.6,22000.0,91.2962,91.5011,91.2962,91.3352,22000.0
2022-10-13 10:50:00,93.67,93.69,92.97,93.02,38912.0,91.4035,91.423,90.7204,90.7692,38912.0
2022-10-13 11:00:00,92.95,93.77,92.73,93.77,41732.0,90.7009,91.5011,90.4863,91.5011,41732.0
2022-10-13 11:10:00,93.89,94.62,93.77,94.58,16404.0,91.6182,92.3305,91.5011,92.2915,16404.0
2022-10-13 11:20:00,94.87,95.78,94.87,95.66,39864.0,92.5745,93.4625,92.5745,93.3454,39864.0
2022-10-13 11:30:00,95.76,96.67,95.47,96.28,24080.0,93.4429,94.3309,93.16,93.9504,24080.0
2022-10-13 11:40:00,96.5,96.86,96.26,96.34,13200.0,94.165,94.5163,93.9308,94.0089,13200.0
2022-10-13 11:50:00,96.21,96.59,96.1,96.47,18908.0,93.8821,94.2529,93.7747,94.1358,18908.0
2022-10-13 12:00:00,96.61,96.91,96.56,96.67,12900.0,94.2724,94.5651,94.2236,94.3309,12900.0
2022-10-13 12:10:00,96.59,96.61,96.38,96.54,8800.0,94.2529,94.2724,94.0479,94.2041,8800.0
2022-10-13 12:20:00,96.7,96.81,96.52,96.68,4464.0,94.3602,94.4675,94.1845,94.3407,4464.0
2022-10-13 12:30:00,96.67,96.82,96.59,96.72,23300.0,94.3309,94.4773,94.2529,94.3797,23300.0
2022-10-13 12:40:00,96.78,97.22,96.78,97.19,21056.0,94.4383,94.8676,94.4383,94.8383,21056.0
2022-10-13 12:50:00,97.24,97.27,97.06,97.17,11768.0,94.8871,94.9164,94.7115,94.8188,11768.0
2022-10-13 13:00:00,97.26,97.57,97.26,97.39,11600.0,94.9066,95.2091,94.9066,95.0335,11600.0
2022-10-13 13:10:00,97.47,97.69,97.27,97.69,9964.0,95.1116,95.3262,94.9164,95.3262,9964.0
2022-10-13 13:20:00,97.7,98.18,97.7,98.01,13512.0,95.336,95.8044,95.336,95.6385,13512.0
2022-10-13 13:30:00,98.02,98.3,98.02,98.07,8800.0,95.6483,95.9215,95.6483,95.697,8800.0
2022-10-13 13:40:00,98.14,98.14,98.01,98.11,10000.0,95.7654,95.7654,95.6385,95.7361,10000.0
2022-10-13 13:50:00,98.19,98.23,98.14,98.23,5600.0,95.8141,95.8532,95.7654,95.8532,5600.0
2022-10-13 14:00:00,98.11,98.32,98.07,98.23,13676.0,95.7361,95.941,95.697,95.8532,13676.0
2022-10-13 14:10:00,98.17,98.26,97.95,97.98,11988.0,95.7946,95.8824,95.5799,95.6092,11988.0
2022-10-13 14:20:00,97.97,97.97,97.52,97.53,7200.0,95.5995,95.5995,95.1604,95.1701,7200.0
2022-10-13 14:30:00,97.61,97.98,97.49,97.97,38036.0,95.2482,95.6092,95.1311,95.5995,38036.0
2022-10-13 14:40:00,97.93,98.3,97.93,98.23,8000.0,95.5604,95.9215,95.5604,95.8532,8000.0
2022-10-13 14:50:00,98.23,98.61,98.19,98.54,10620.0,95.8532,96.224,95.8141,96.1557,10620.0
2022-10-13 15:00:00,98.5,98.75,98.41,98.69,11600.0,96.1166,96.3606,96.0288,96.302,11600.0
2022-10-13 15:10:00,98.66,98.66,98.48,98.58,18336.0,96.2728,96.2728,96.0971,96.1947,18336.0
2022-10-13 15:20:00,98.48,98.57,98.24,98.26,13600.0,96.0971,96.1849,95.8629,95.8824,13600.0
2022-10-13 15:30:00,98.21,98.28,97.85,98.03,14652.0,95.8337,95.902,95.4824,95.658,14652.0
2022-10-13 15:40:00,98.03,98.2,97.94,98.09,33904.0,95.658,95.8239,95.5702,95.7166,33904.0
2022-10-13 15:50:00,98.08,98.32,97.78,98.21,238548.0,95.7068,95.941,95.4141,95.8337,238548.0
2022-10-14 09:30:00,99.38,99.66,98.3,99.66,38828.0,96.9753,97.2486,95.9215,97.2486,38828.0
2022-10-14 09:40:00,99.42,99.69,99.34,99.34,17456.0,97.0144,97.2778,96.9363,96.9363,17456.0
2022-10-14 09:50:00,99.38,99.5,99.24,99.34,21732.0,96.9753,97.0924,96.8387,96.9363,21732.0
2022-10-14 10:00:00,99.2,99.3,98.52,98.73,25768.0,96.7997,96.8973,96.1362,96.3411,25768.0
2022-10-14 10:10:00,98.59,98.63,97.84,97.84,9672.0,96.2045,96.2435,95.4726,95.4726,9672.0
2022-10-14 10:20:00,97.9,97.91,97.5,97.69,6556.0,95.5312,95.5409,95.1408,95.3262,6556.0
2022-10-14 10:30:00,97.79,97.82,97.28,97.45,5600.0,95.4238,95.4531,94.9262,95.092,5600.0
2022-10-14 10:40:00,97.47,97.53,96.87,96.87,11692.0,95.1116,95.1701,94.5261,94.5261,11692.0
2022-10-14 10:50:00,96.86,97.15,96.86,97.03,5860.0,94.5163,94.7993,94.5163,94.6822,5860.0
2022-10-14 11:00:00,97.19,97.32,97.17,97.2,6700.0,94.8383,94.9652,94.8188,94.8481,6700.0
2022-10-14 11:10:00,97.05,97.05,96.5,96.5,10400.0,94.7017,94.7017,94.165,94.165,10400.0
2022-10-14 11:20:00,96.5,96.71,96.5,96.59,18800.0,94.165,94.37,94.165,94.2529,18800.0
2022-10-14 11:30:00,96.54,96.54,96.22,96.38,12264.0,94.2041,94.2041,93.8918,94.0479,12264.0
2022-10-14 11:40:00,96.42,96.42,96.07,96.07,2000.0,94.087,94.087,93.7454,93.7454,2000.0
2022-10-14 11:50:00,96.05,96.05,95.94,95.94,2000.0,93.7259,93.7259,93.6186,93.6186,2000.0
2022-10-14 12:00:00,95.75,95.93,95.56,95.56,5600.0,93.4332,93.6088,93.2478,93.2478,5600.0
2022-10-14 12:10:00,95.61,95.67,95.47,95.56,5212.0,93.2966,93.3551,93.16,93.2478,5212.0
2022-10-14 12:20:00,95.55,95.66,95.55,95.6,4400.0,93.238,93.3454,93.238,93.2868,4400.0
2022-10-14 12:30:00,95.63,95.63,95.39,95.61,5200.0,93.3161,93.3161,93.0819,93.2966,5200.0
2022-10-14 12:40:00,95.76,95.88,95.76,95.85,2416.0,93.4429,93.56,93.4429,93.5308,2416.0
2022-10-14 12:50:00,95.58,95.58,95.5,95.5,2800.0,93.2673,93.2673,93.1892,93.1892,2800.0
2022-10-14 13:00:00,95.65,95.75,95.47,95.5,5712.0,93.3356,93.4332,93.16,93.1892,5712.0
2022-10-14 13:10:00,95.38,95.46,95.38,95.46,4000.0,93.0721,93.1502,93.0721,93.1502,4000.0
2022-10-14 13:20:00,95.41,95.58,95.31,95.51,4800.0,93.1014,93.2673,93.0038,93.199,4800.0
2022-10-14 13:30:00,95.61,95.71,95.54,95.69,6400.0,93.2966,93.3941,93.2283,93.3746,6400.0
2022-10-14 13:40:00,95.73,95.75,95.52,95.64,9920.0,93.4137,93.4332,93.2087,93.3258,9920.0
2022-10-14 13:50:00,95.52,95.69,95.52,95.69,7596.0,93.2087,93.3746,93.2087,93.3746,7596.0
2022-10-14 14:00:00,95.69,95.69,95.42,95.49,4764.0,93.3746,93.3746,93.1112,93.1795,4764.0
2022-10-14 14:10:00,95.48,95.48,95.23,95.28,13836.0,93.1697,93.1697,92.9258,92.9746,13836.0
2022-10-14 14:20:00,95.21,95.28,95.14,95.23,5424.0,92.9062,92.9746,92.8379,92.9258,5424.0
2022-10-14 14:30:00,95.15,95.22,95.1,95.1,2448.0,92.8477,92.916,92.7989,92.7989,2448.0
2022-10-14 14:40:00,95.02,95.13,94.95,95.11,14300.0,92.7208,92.8282,92.6525,92.8087,14300.0
2022-10-14 14:50:00,95.11,95.2,95.08,95.18,10756.0,92.8087,92.8965,92.7794,92.877,10756.0
2022-10-14 15:00:00,95.25,95.44,95.05,95.09,10656.0,92.9453,93.1307,92.7501,92.7892,10656.0
2022-10-14 15:10:00,95.03,95.05,94.9,95.04,22892.0,92.7306,92.7501,92.6037,92.7404,22892.0
2022-10-14 15:20:00,95.1,95.43,95.06,95.43,5600.0,92.7989,93.1209,92.7599,93.1209,5600.0
2022-10-14 15:30:00,95.4,95.71,95.31,95.39,19828.0,93.0916,93.3941,93.0038,93.0819,19828.0
2022-10-14 15:40:00,95.4,95.52,95.33,95.5,16752.0,93.0916,93.2087,93.0233,93.1892,16752.0
2022-10-14 15:50:00,95.51,95.63,95.17,95.38,129072.0,93.199,93.3161,92.8672,93.0721,129072.0
2022-10-17 09:30:00,97.09,98.49,97.09,98.28,58504.0,94.7408,96.1069,94.7408,95.902,58504.0
2022-10-17 09:40:00,98.42,98.65,98.18,98.56,36024.0,96.0386,96.263,95.8044,96.1752,36024.0
2022-10-17 09:50:00,98.75,99.02,98.65,98.92,30460.0,96.3606,96.6241,96.263,96.5265,30460.0
2022-10-17 10:00:00,98.99,99.09,98.66,98.91,16692.0,96.5948,96.6924,96.2728,96.5167,16692.0
2022-10-17 10:10:00,98.96,99.54,98.96,99.42,14400.0,96.5655,97.1315,96.5655,97.0144,14400.0
2022-10-17 10:20:00,99.29,99.52,99.04,99.1,15716.0,96.8875,97.112,96.6436,96.7021,15716.0
2022-10-17 10:30:00,99.03,99.24,98.91,99.14,20384.0,96.6338,96.8387,96.5167,96.7412,20384.0
2022-10-17 10:40:00,99.18,99.28,99.06,99.16,7600.0,96.7802,96.8778,96.6631,96.7607,7600.0
2022-10-17 10:50:00,98.97,99.01,98.74,98.86,13380.0,96.5753,96.6143,96.3508,96.4679,13380.0
2022-10-17 11:00:00,98.92,99.0,98.79,98.84,12616.0,96.5265,96.6045,96.3996,96.4484,12616.0
2022-10-17 11:10:00,98.74,98.9,98.63,98.73,11208.0,96.3508,96.507,96.2435,96.3411,11208.0
2022-10-17 11:20:00,98.65,99.06,98.65,99.06,7352.0,96.263,96.6631,96.263,96.6631,7352.0
2022-10-17 11:30:00,99.02,99.06,98.91,99.06,10400.0,96.6241,96.6631,96.5167,96.6631,10400.0
2022-10-17 11:40:00,99.14,99.28,99.03,99.05,7600.0,96.7412,96.8778,96.6338,96.6533,7600.0
2022-10-17 11:50:00,99.02,99.23,99.02,99.09,5600.0,96.6241,96.829,96.6241,96.6924,5600.0
2022-10-17 12:00:00,99.11,99.22,99.0,99.16,5684.0,96.7119,96.8192,96.6045,96.7607,5684.0
2022-10-17 12:10:00,99.21,99.21,98.97,99.01,6400.0,96.8095,96.8095,96.5753,96.6143,6400.0
2022-10-17 12:20:00,98.99,99.02,98.86,98.86,4844.0,96.5948,96.6241,96.4679,96.4679,4844.0
2022-10-17 12:30:00,98.83,98.91,98.79,98.9,8800.0,96.4387,96.5167,96.3996,96.507,8800.0
2022-10-17 12:40:00,98.82,98.83,98.52,98.59,13200.0,96.4289,96.4387,96.1362,96.2045,13200.0
2022-10-17 12:50:00,98.5,98.62,98.5,98.55,11136.0,96.1166,96.2337,96.1166,96.1654,11136.0
2022-10-17 13:00:00,98.62,98.67,98.48,98.62,4000.0,96.2337,96.2825,96.0971,96.2337,4000.0
2022-10-17 13:10:00,98.54,98.74,98.53,98.53,10800.0,96.1557,96.3508,96.1459,96.1459,10800.0
2022-10-17 13:20:00,98.61,98.8,98.61,98.64,4400.0,96.224,96.4094,96.224,96.2533,4400.0
2022-10-17 13:30:00,98.7,98.86,98.65,98.83,8400.0,96.3118,96.4679,96.263,96.4387,8400.0
2022-10-17 13:40:00,98.84,98.86,98.69,98.83,13552.0,96.4484,96.4679,96.302,96.4387,13552.0
2022-10-17 13:50:00,98.84,98.87,98.74,98.81,11208.0,96.4484,96.4777,96.3508,96.4191,11208.0
2022-10-17 14:00:00,98.77,99.03,98.66,98.71,7628.0,96.3801,96.6338,96.2728,96.3216,7628.0
2022-10-17 14:10:00,98.73,98.73,98.57,98.64,11200.0,96.3411,96.3411,96.1849,96.2533,11200.0
2022-10-17 14:20:00,98.64,98.64,98.48,98.54,18516.0,96.2533,96.2533,96.0971,96.1557,18516.0
2022-10-17 14:30:00,98.55,98.57,98.45,98.54,6000.0,96.1654,96.1849,96.0678,96.1557,6000.0
2022-10-17 14:40:00,98.54,98.58,98.4,98.41,6400.0,96.1557,96.1947,96.0191,96.0288,6400.0
2022-10-17 14:50:00,98.37,98.38,98.25,98.32,15600.0,95.9898,95.9995,95.8727,95.941,15600.0
2022-10-17 15:00:00,98.25,98.36,98.17,98.2,19200.0,95.8727,95.98,95.7946,95.8239,19200.0
2022-10-17 15:10:00,98.17,98.21,98.04,98.11,22400.0,95.7946,95.8337,95.6678,95.7361,22400.0
2022-10-17 15:20:00,98.1,98.29,98.1,98.23,17592.0,95.7263,95.9117,95.7263,95.8532,17592.0
2022-10-17 15:30:00,98.24,98.44,98.23,98.26,21448.0,95.8629,96.0581,95.8532,95.8824,21448.0
2022-10-17 15:40:00,98.24,98.61,98.24,98.53,38084.0,95.8629,96.224,95.8629,96.1459,38084.0
2022-10-17 15:50:00,98.57,98.79,98.35,98.51,81132.0,96.1849,96.3996,95.9703,96.1264,81132.0
2022-10-18 09:30:00,100.74,101.1,100.47,100.94,65616.0,98.3024,98.6537,98.039,98.4976,65616.0
2022-10-18 09:40:00,100.7,100.85,100.27,100.8,23696.0,98.2634,98.4098,97.8438,98.361,23696.0
2022-10-18 09:50:00,100.72,100.77,100.16,100.16,24544.0,98.2829,98.3317,97.7365,97.7365,24544.0
2022-10-18 10:00:00,100.29,100.74,100.16,100.74,23664.0,97.8633,98.3024,97.7365,98.3024,23664.0
2022-10-18 10:10:00,100.64,100.8,100.39,100.44,13620.0,98.2049,98.361,97.9609,98.0097,13620.0
2022-10-18 10:20:00,100.51,100.57,100.13,100.22,29000.0,98.078,98.1366,97.7072,97.795,29000.0
2022-10-18 10:30:00,100.22,100.31,100.01,100.03,26608.0,97.795,97.8828,97.5901,97.6096,26608.0
2022-10-18 10:40:00,100.01,100.58,100.01,100.58,26932.0,97.5901,98.1463,97.5901,98.1463,26932.0
2022-10-18 10:50:00,100.56,100.58,100.26,100.47,27428.0,98.1268,98.1463,97.8341,98.039,27428.0
2022-10-18 11:00:00,100.39,100.65,100.27,100.27,13460.0,97.9609,98.2146,97.8438,97.8438,13460.0
2022-10-18 11:10:00,100.22,100.24,99.82,99.83,24048.0,97.795,97.8145,97.4047,97.4145,24048.0
2022-10-18 11:20:00,99.77,99.77,99.36,99.51,19200.0,97.3559,97.3559,96.9558,97.1022,19200.0
2022-10-18 11:30:00,99.55,99.57,99.1,99.23,11860.0,97.1412,97.1607,96.7021,96.829,11860.0
2022-10-18 11:40:00,99.28,99.42,99.27,99.35,4544.0,96.8778,97.0144,96.868,96.9461,4544.0
2022-10-18 11:50:00,99.5,99.54,99.39,99.52,6504.0,97.0924,97.1315,96.9851,97.112,6504.0
2022-10-18 12:00:00,99.64,99.91,99.6,99.86,21228.0,97.2291,97.4925,97.19,97.4437,21228.0
2022-10-18 12:10:00,100.04,100.07,99.85,100.0,9600.0,97.6194,97.6487,97.434,97.5803,9600.0
2022-10-18 12:20:00,99.84,99.89,99.7,99.7,4340.0,97.4242,97.473,97.2876,97.2876,4340.0
2022-10-18 12:30:00,99.72,100.06,99.67,100.03,13192.0,97.3071,97.6389,97.2583,97.6096,13192.0
2022-10-18 12:40:00,100.01,100.14,100.01,100.05,13240.0,97.5901,97.717,97.5901,97.6291,13240.0
2022-10-18 12:50:00,100.14,100.34,100.07,100.07,14708.0,97.717,97.9121,97.6487,97.6487,14708.0
2022-10-18 13:00:00,100.1,100.1,99.6,99.77,14016.0,97.6779,97.6779,97.19,97.3559,14016.0
2022-10-18 13:10:00,99.84,100.04,99.84,99.9,10624.0,97.4242,97.6194,97.4242,97.4828,10624.0
2022-10-18 13:20:00,99.85,100.0,99.76,99.98,10340.0,97.434,97.5803,97.3462,97.5608,10340.0
2022-10-18 13:30:00,99.98,100.42,99.98,100.42,15524.0,97.5608,97.9902,97.5608,97.9902,15524.0
2022-10-18 13:40:00,100.39,100.39,100.08,100.3,9448.0,97.9609,97.9609,97.6584,97.8731,9448.0
2022-10-18 13:50:00,100.29,100.45,100.23,100.31,11200.0,97.8633,98.0195,97.8048,97.8828,11200.0
2022-10-18 14:00:00,100.32,100.39,100.08,100.13,13208.0,97.8926,97.9609,97.6584,97.7072,13208.0
2022-10-18 14:10:00,100.14,100.15,99.94,99.94,11600.0,97.717,97.7267,97.5218,97.5218,11600.0
2022-10-18 14:20:00,99.92,100.14,99.92,100.14,7600.0,97.5023,97.717,97.5023,97.717,7600.0
2022-10-18 14:30:00,100.05,100.1,99.92,99.94,9492.0,97.6291,97.6779,97.5023,97.5218,9492.0
2022-10-18 14:40:00,99.88,99.88,99.57,99.67,18932.0,97.4632,97.4632,97.1607,97.2583,18932.0
2022-10-18 14:50:00,99.66,99.72,99.58,99.64,11600.0,97.2486,97.3071,97.1705,97.2291,11600.0
2022-10-18 15:00:00,99.66,99.71,99.54,99.65,11648.0,97.2486,97.2974,97.1315,97.2388,11648.0
2022-10-18 15:10:00,99.67,99.67,99.4,99.55,17720.0,97.2583,97.2583,96.9949,97.1412,17720.0
2022-10-18 15:20:00,99.58,99.78,99.53,99.74,14760.0,97.1705,97.3657,97.1217,97.3266,14760.0
2022-10-18 15:30:00,99.78,100.14,99.77,100.13,21920.0,97.3657,97.717,97.3559,97.7072,21920.0
2022-10-18 15:40:00,100.18,100.33,100.18,100.32,30700.0,97.756,97.9024,97.756,97.8926,30700.0
2022-10-18 15:50:00,100.43,100.57,100.21,100.56,133052.0,97.9999,98.1366,97.7853,98.1268,133052.0
2022-10-19 09:30:00,98.94,99.98,98.94,99.54,49100.0,96.546,97.5608,96.546,97.1315,49100.0
2022-10-19 09:40:00,99.49,99.57,99.25,99.42,18700.0,97.0827,97.1607,96.8485,97.0144,18700.0
2022-10-19 09:50:00,99.52,100.05,99.52,99.78,11200.0,97.112,97.6291,97.112,97.3657,11200.0
2022-10-19 10:00:00,99.62,99.87,99.62,99.68,4400.0,97.2095,97.4535,97.2095,97.2681,4400.0
2022-10-19 10:10:00,99.6,100.11,99.58,100.05,8400.0,97.19,97.6877,97.1705,97.6291,8400.0
2022-10-19 10:20:00,100.09,100.32,100.09,100.18,7540.0,97.6682,97.8926,97.6682,97.756,7540.0
2022-10-19 10:30:00,100.19,100.19,100.11,100.14,6752.0,97.7657,97.7657,97.6877,97.717,6752.0
2022-10-19 10:40:00,100.1,100.1,99.91,99.97,7200.0,97.6779,97.6779,97.4925,97.5511,7200.0
2022-10-19 10:50:00,99.97,99.97,99.6,99.74,7200.0,97.5511,97.5511,97.19,97.3266,7200.0
2022-10-19 11:00:00,99.86,99.86,99.57,99.7,10000.0,97.4437,97.4437,97.1607,97.2876,10000.0
2022-10-19 11:10:00,99.72,99.99,99.72,99.99,9816.0,97.3071,97.5706,97.3071,97.5706,9816.0
2022-10-19 11:20:00,99.98,99.99,99.66,99.71,5200.0,97.5608,97.5706,97.2486,97.2974,5200.0
2022-10-19 11:30:00,99.53,99.64,99.47,99.56,5960.0,97.1217,97.2291,97.0632,97.151,5960.0
2022-10-19 11:40:00,99.59,99.8,99.59,99.8,3200.0,97.1803,97.3852,97.1803,97.3852,3200.0
2022-10-19 11:50:00,99.69,100.04,99.69,99.85,4548.0,97.2778,97.6194,97.2778,97.434,4548.0
2022-10-19 12:00:00,99.84,99.89,99.6,99.6,6800.0,97.4242,97.473,97.19,97.19,6800.0
2022-10-19 12:10:00,99.65,99.67,99.49,99.59,8632.0,97.2388,97.2583,97.0827,97.1803,8632.0
2022-10-19 12:20:00,99.6,99.6,99.37,99.49,3200.0,97.19,97.19,96.9656,97.0827,3200.0
2022-10-19 12:30:00,99.49,99.58,99.44,99.53,4000.0,97.0827,97.1705,97.0339,97.1217,4000.0
2022-10-19 12:40:00,99.28,99.31,99.0,99.0,7600.0,96.8778,96.907,96.6045,96.6045,7600.0
2022-10-19 12:50:00,99.08,99.17,99.04,99.04,2816.0,96.6826,96.7704,96.6436,96.6436,2816.0
2022-10-19 13:00:00,99.14,99.16,98.76,98.91,19808.0,96.7412,96.7607,96.3703,96.5167,19808.0
2022-10-19 13:10:00,98.91,99.1,98.91,99.1,9200.0,96.5167,96.7021,96.5167,96.7021,9200.0
2022-10-19 13:20:00,99.1,99.32,99.1,99.32,14800.0,96.7021,96.9168,96.7021,96.9168,14800.0
2022-10-19 13:30:00,99.28,99.41,99.26,99.26,20792.0,96.8778,97.0046,96.8583,96.8583,20792.0
2022-10-19 13:40:00,99.23,99.38,99.14,99.14,7664.0,96.829,96.9753,96.7412,96.7412,7664.0
2022-10-19 13:50:00,99.22,99.58,99.18,99.58,11200.0,96.8192,97.1705,96.7802,97.1705,11200.0
2022-10-19 14:00:00,99.48,99.79,99.47,99.79,17900.0,97.0729,97.3754,97.0632,97.3754,17900.0
2022-10-19 14:10:00,99.71,99.86,99.71,99.86,8152.0,97.2974,97.4437,97.2974,97.4437,8152.0
2022-10-19 14:20:00,99.78,99.94,99.78,99.94,6000.0,97.3657,97.5218,97.3657,97.5218,6000.0
2022-10-19 14:30:00,99.86,100.04,99.86,99.86,12460.0,97.4437,97.6194,97.4437,97.4437,12460.0
2022-10-19 14:40:00,99.9,99.9,99.64,99.79,10904.0,97.4828,97.4828,97.2291,97.3754,10904.0
2022-10-19 14:50:00,99.71,99.71,99.61,99.68,4400.0,97.2974,97.2974,97.1998,97.2681,4400.0
2022-10-19 15:00:00,99.71,99.82,99.61,99.81,8840.0,97.2974,97.4047,97.1998,97.3949,8840.0
2022-10-19 15:10:00,99.86,100.13,99.86,100.07,8400.0,97.4437,97.7072,97.4437,97.6487,8400.0
2022-10-19 15:20:00,100.08,100.08,99.88,99.97,8108.0,97.6584,97.6584,97.4632,97.5511,8108.0
2022-10-19 15:30:00,99.95,100.14,99.94,100.06,14620.0,97.5316,97.717,97.5218,97.6389,14620.0
2022-10-19 15:40:00,100.1,100.22,100.08,100.12,30360.0,97.6779,97.795,97.6584,97.6974,30360.0
2022-10-19 15:50:00,100.12,100.17,99.97,100.1,70180.0,97.6974,97.7462,97.5511,97.6779,70180.0
2022-10-20 09:30:00,100.22,100.43,99.22,99.22,31176.0,97.795,97.9999,96.8192,96.8192,31176.0
2022-10-20 09:40:00,99.34,99.64,99.34,99.47,3200.0,96.9363,97.2291,96.9363,97.0632,3200.0
2022-10-20 09:50:00,99.51,99.8,99.51,99.76,15836.0,97.1022,97.3852,97.1022,97.3462,15836.0
2022-10-20 10:00:00,99.68,100.21,99.53,100.21,20768.0,97.2681,97.7853,97.1217,97.7853,20768.0
2022-10-20 10:10:00,100.27,100.64,100.21,100.54,42372.0,97.8438,98.2049,97.7853,98.1073,42372.0
2022-10-20 10:20:00,100.63,100.74,100.42,100.67,29224.0,98.1951,98.3024,97.9902,98.2341,29224.0
2022-10-20 10:30:00,100.74,100.74,100.34,100.34,8252.0,98.3024,98.3024,97.9121,97.9121,8252.0
2022-10-20 10:40:00,100.16,100.16,100.01,100.1,9172.0,97.7365,97.7365,97.5901,97.6779,9172.0
2022-10-20 10:50:00,100.1,100.59,100.1,100.51,21684.0,97.6779,98.1561,97.6779,98.078,21684.0
2022-10-20 11:00:00,100.61,100.65,100.36,100.47,5200.0,98.1756,98.2146,97.9316,98.039,5200.0
2022-10-20 11:10:00,100.49,100.59,100.33,100.4,27488.0,98.0585,98.1561,97.9024,97.9707,27488.0
2022-10-20 11:20:00,100.34,100.34,99.91,99.91,10180.0,97.9121,97.9121,97.4925,97.4925,10180.0
2022-10-20 11:30:00,100.03,100.23,99.98,100.14,6600.0,97.6096,97.8048,97.5608,97.717,6600.0
2022-10-20 11:40:00,100.1,100.13,99.91,100.07,12028.0,97.6779,97.7072,97.4925,97.6487,12028.0
2022-10-20 11:50:00,100.02,100.11,99.74,99.74,8844.0,97.5999,97.6877,97.3266,97.3266,8844.0
2022-10-20 12:00:00,99.74,99.74,99.42,99.43,5600.0,97.3266,97.3266,97.0144,97.0241,5600.0
2022-10-20 12:10:00,99.27,99.27,99.13,99.21,6004.0,96.868,96.868,96.7314,96.8095,6004.0
2022-10-20 12:20:00,99.21,99.3,99.08,99.29,19120.0,96.8095,96.8973,96.6826,96.8875,19120.0
2022-10-20 12:30:00,99.28,99.33,99.03,99.05,40684.0,96.8778,96.9266,96.6338,96.6533,40684.0
2022-10-20 12:40:00,99.1,99.1,98.85,98.88,5120.0,96.7021,96.7021,96.4582,96.4874,5120.0
2022-10-20 12:50:00,98.84,98.87,98.78,98.86,5600.0,96.4484,96.4777,96.3899,96.4679,5600.0
2022-10-20 13:00:00,98.87,98.9,98.36,98.36,8800.0,96.4777,96.507,95.98,95.98,8800.0
2022-10-20 13:10:00,98.47,98.56,98.25,98.25,9664.0,96.0874,96.1752,95.8727,95.8727,9664.0
2022-10-20 13:20:00,98.25,98.51,98.25,98.51,4000.0,95.8727,96.1264,95.8727,96.1264,4000.0
2022-10-20 13:30:00,98.41,98.41,98.19,98.26,15556.0,96.0288,96.0288,95.8141,95.8824,15556.0
2022-10-20 13:40:00,98.15,98.28,97.99,97.99,5060.0,95.7751,95.902,95.619,95.619,5060.0
2022-10-20 13:50:00,97.91,97.98,97.87,97.95,6400.0,95.5409,95.6092,95.5019,95.5799,6400.0
2022-10-20 14:00:00,97.91,97.96,97.76,97.77,13324.0,95.5409,95.5897,95.3945,95.4043,13324.0
2022-10-20 14:10:00,97.8,97.8,97.68,97.75,4456.0,95.4336,95.4336,95.3165,95.3848,4456.0
2022-10-20 14:20:00,97.72,97.83,97.64,97.81,9308.0,95.3555,95.4629,95.2774,95.4433,9308.0
2022-10-20 14:30:00,97.79,98.02,97.79,97.9,5200.0,95.4238,95.6483,95.4238,95.5312,5200.0
2022-10-20 14:40:00,97.82,98.04,97.74,98.04,25596.0,95.4531,95.6678,95.375,95.6678,25596.0
2022-10-20 14:50:00,97.92,98.28,97.87,98.24,18400.0,95.5507,95.902,95.5019,95.8629,18400.0
2022-10-20 15:00:00,98.17,98.35,98.13,98.29,11460.0,95.7946,95.9703,95.7556,95.9117,11460.0
2022-10-20 15:10:00,98.25,98.29,98.1,98.1,5820.0,95.8727,95.9117,95.7263,95.7263,5820.0
2022-10-20 15:20:00,98.07,98.07,97.73,97.82,11208.0,95.697,95.697,95.3653,95.4531,11208.0
2022-10-20 15:30:00,97.8,97.9,97.64,97.86,16800.0,95.4336,95.5312,95.2774,95.4921,16800.0
2022-10-20 15:40:00,97.83,98.2,97.8,98.14,28872.0,95.4629,95.8239,95.4336,95.7654,28872.0
2022-10-20 15:50:00,98.2,98.34,98.12,98.15,142396.0,95.8239,95.9605,95.7458,95.7751,142396.0
2022-10-21 09:30:00,97.82,98.03,97.55,97.83,135100.0,95.4531,95.658,95.1896,95.4629,135100.0
2022-10-21 09:40:00,97.69,98.69,97.37,98.16,20132.0,95.3262,96.302,95.014,95.7849,20132.0
2022-10-21 09:50:00,98.0,98.39,97.98,98.35,16536.0,95.6287,96.0093,95.6092,95.9703,16536.0
2022-10-21 10:00:00,98.49,98.79,98.31,98.58,51932.0,96.1069,96.3996,95.9312,96.1947,51932.0
2022-10-21 10:10:00,98.5,98.67,98.5,98.53,5600.0,96.1166,96.2825,96.1166,96.1459,5600.0
2022-10-21 10:20:00,98.58,98.58,97.94,97.94,15276.0,96.1947,96.1947,95.5702,95.5702,15276.0
2022-10-21 10:30:00,97.95,98.06,97.58,97.65,26584.0,95.5799,95.6873,95.2189,95.2872,26584.0
2022-10-21 10:40:00,97.72,98.13,97.72,98.0,19712.0,95.3555,95.7556,95.3555,95.6287,19712.0
2022-10-21 10:50:00,97.97,98.22,97.83,97.83,8828.0,95.5995,95.8434,95.4629,95.4629,8828.0
2022-10-21 11:00:00,97.87,97.87,97.47,97.59,50140.0,95.5019,95.5019,95.1116,95.2287,50140.0
2022-10-21 11:10:00,97.73,97.91,97.66,97.66,14972.0,95.3653,95.5409,95.297,95.297,14972.0
2022-10-21 11:20:00,97.53,97.83,97.53,97.75,7480.0,95.1701,95.4629,95.1701,95.3848,7480.0
2022-10-21 11:30:00,97.92,98.03,97.81,97.81,5180.0,95.5507,95.658,95.4433,95.4433,5180.0
2022-10-21 11:40:00,97.8,98.19,97.8,98.09,15912.0,95.4336,95.8141,95.4336,95.7166,15912.0
2022-10-21 11:50:00,98.12,98.35,98.01,98.35,6400.0,95.7458,95.9703,95.6385,95.9703,6400.0
2022-10-21 12:00:00,98.41,98.52,98.33,98.52,2800.0,96.0288,96.1362,95.9508,96.1362,2800.0
2022-10-21 12:10:00,98.45,98.48,98.25,98.25,9996.0,96.0678,96.0971,95.8727,95.8727,9996.0
2022-10-21 12:20:00,98.36,98.62,98.26,98.26,11612.0,95.98,96.2337,95.8824,95.8824,11612.0
2022-10-21 12:30:00,98.31,98.71,98.3,98.56,10528.0,95.9312,96.3216,95.9215,96.1752,10528.0
2022-10-21 12:40:00,98.67,99.03,98.67,99.03,4860.0,96.2825,96.6338,96.2825,96.6338,4860.0
2022-10-21 12:50:00,98.95,99.21,98.95,99.1,11760.0,96.5558,96.8095,96.5558,96.7021,11760.0
2022-10-21 13:00:00,99.04,99.38,99.04,99.15,15612.0,96.6436,96.9753,96.6436,96.7509,15612.0
2022-10-21 13:10:00,99.24,99.24,98.96,99.05,3200.0,96.8387,96.8387,96.5655,96.6533,3200.0
2022-10-21 13:20:00,99.06,99.24,99.03,99.14,3340.0,96.6631,96.8387,96.6338,96.7412,3340.0
2022-10-21 13:30:00,99.21,99.32,99.15,99.15,6696.0,96.8095,96.9168,96.7509,96.7509,6696.0
2022-10-21 13:40:00,99.25,99.39,99.2,99.39,3644.0,96.8485,96.9851,96.7997,96.9851,3644.0
2022-10-21 13:50:00,99.44,99.61,99.41,99.45,8000.0,97.0339,97.1998,97.0046,97.0437,8000.0
2022-10-21 14:00:00,99.48,99.64,99.48,99.64,4400.0,97.0729,97.2291,97.0729,97.2291,4400.0
2022-10-21 14:10:00,99.67,99.69,99.43,99.46,12124.0,97.2583,97.2778,97.0241,97.0534,12124.0
2022-10-21 14:20:00,99.46,99.48,99.29,99.39,4604.0,97.0534,97.0729,96.8875,96.9851,4604.0
2022-10-21 14:30:00,99.45,99.67,99.42,99.43,12056.0,97.0437,97.2583,97.0144,97.0241,12056.0
2022-10-21 14:40:00,99.42,99.42,99.34,99.39,4400.0,97.0144,97.0144,96.9363,96.9851,4400.0
2022-10-21 14:50:00,99.41,99.61,99.38,99.61,10000.0,97.0046,97.1998,96.9753,97.1998,10000.0
2022-10-21 15:00:00,99.58,99.82,99.55,99.74,16800.0,97.1705,97.4047,97.1412,97.3266,16800.0
2022-10-21 15:10:00,99.74,99.96,99.74,99.96,19324.0,97.3266,97.5413,97.3266,97.5413,19324.0
2022-10-21 15:20:00,99.86,100.1,99.83,100.03,20640.0,97.4437,97.6779,97.4145,97.6096,20640.0
2022-10-21 15:30:00,100.08,100.14,99.93,100.13,29768.0,97.6584,97.717,97.512,97.7072,29768.0
2022-10-21 15:40:00,100.12,100.28,100.1,100.16,29424.0,97.6974,97.8536,97.6779,97.7365,29424.0
2022-10-21 15:50:00,100.23,100.31,99.86,99.94,96468.0,97.8048,97.8828,97.4437,97.5218,96468.0
2022-10-24 09:30:00,101.15,101.61,100.55,101.46,60584.0,98.7025,99.1514,98.117,99.005,60584.0
2022-10-24 09:40:00,101.31,101.7,100.87,101.52,26448.0,98.8586,99.2392,98.4293,99.0636,26448.0
2022-10-24 09:50:00,101.67,101.75,101.14,101.53,10224.0,99.2099,99.288,98.6928,99.0733,10224.0
2022-10-24 10:00:00,101.46,101.47,100.21,100.31,18236.0,99.005,99.0148,97.7853,97.8828,18236.0
2022-10-24 10:10:00,100.34,100.36,100.12,100.18,12476.0,97.9121,97.9316,97.6974,97.756,12476.0
2022-10-24 10:20:00,100.08,100.17,99.89,100.17,9908.0,97.6584,97.7462,97.473,97.7462,9908.0
2022-10-24 10:30:00,100.24,100.68,100.18,100.61,8812.0,97.8145,98.2439,97.756,98.1756,8812.0
2022-10-24 10:40:00,100.6,100.66,100.38,100.43,11044.0,98.1658,98.2244,97.9512,97.9999,11044.0
2022-10-24 10:50:00,100.5,100.72,100.39,100.62,15672.0,98.0682,98.2829,97.9609,98.1853,15672.0
2022-10-24 11:00:00,100.59,100.77,100.53,100.62,7600.0,98.1561,98.3317,98.0975,98.1853,7600.0
2022-10-24 11:10:00,100.58,100.76,100.48,100.55,8364.0,98.1463,98.322,98.0487,98.117,8364.0
2022-10-24 11:20:00,100.52,100.78,100.52,100.73,8788.0,98.0878,98.3415,98.0878,98.2927,8788.0
2022-10-24 11:30:00,100.73,100.9,100.7,100.9,27292.0,98.2927,98.4586,98.2634,98.4586,27292.0
2022-10-24 11:40:00,100.94,101.02,100.77,100.77,7904.0,98.4976,98.5757,98.3317,98.3317,7904.0
2022-10-24 11:50:00,100.87,101.43,100.87,101.36,14976.0,98.4293,98.9757,98.4293,98.9074,14976.0
2022-10-24 12:00:00,101.35,101.54,101.21,101.28,7640.0,98.8977,99.0831,98.7611,98.8294,7640.0
2022-10-24 12:10:00,101.21,101.48,101.21,101.46,6292.0,98.7611,99.0245,98.7611,99.005,6292.0
2022-10-24 12:20:00,101.41,101.67,101.41,101.6,5740.0,98.9562,99.2099,98.9562,99.1416,5740.0
2022-10-24 12:30:00,101.51,101.53,101.43,101.47,10244.0,99.0538,99.0733,98.9757,99.0148,10244.0
2022-10-24 12:40:00,101.39,101.44,101.38,101.39,2628.0,98.9367,98.9855,98.927,98.9367,2628.0
2022-10-24 12:50:00,101.5,101.55,101.34,101.4,4800.0,99.0441,99.0928,98.8879,98.9465,4800.0
2022-10-24 13:00:00,101.32,101.38,101.27,101.38,6672.0,98.8684,98.927,98.8196,98.927,6672.0
2022-10-24 13:10:00,101.45,101.45,101.32,101.35,15520.0,98.9953,98.9953,98.8684,98.8977,15520.0
2022-10-24 13:20:00,101.35,101.36,101.27,101.27,9600.0,98.8977,98.9074,98.8196,98.8196,9600.0
2022-10-24 13:30:00,101.22,101.25,101.08,101.25,5124.0,98.7708,98.8001,98.6342,98.8001,5124.0
2022-10-24 13:40:00,101.28,101.33,101.28,101.29,4404.0,98.8294,98.8782,98.8294,98.8391,4404.0
2022-10-24 13:50:00,101.29,101.32,101.22,101.25,7000.0,98.8391,98.8684,98.7708,98.8001,7000.0
2022-10-24 14:00:00,101.27,101.41,101.27,101.39,7068.0,98.8196,98.9562,98.8196,98.9367,7068.0
2022-10-24 14:10:00,101.34,101.34,101.29,101.33,5600.0,98.8879,98.8879,98.8391,98.8782,5600.0
2022-10-24 14:20:00,101.34,101.34,101.24,101.29,6232.0,98.8879,98.8879,98.7903,98.8391,6232.0
2022-10-24 14:30:00,101.28,101.45,101.28,101.45,3200.0,98.8294,98.9953,98.8294,98.9953,3200.0
2022-10-24 14:40:00,101.42,101.64,101.39,101.64,6800.0,98.966,99.1807,98.9367,99.1807,6800.0
2022-10-24 14:50:00,101.63,101.86,101.63,101.86,4604.0,99.1709,99.3953,99.1709,99.3953,4604.0
2022-10-24 15:00:00,101.84,101.99,101.84,101.92,9200.0,99.3758,99.5222,99.3758,99.4539,9200.0
2022-10-24 15:10:00,101.97,101.97,101.83,101.89,10776.0,99.5027,99.5027,99.3661,99.4246,10776.0
2022-10-24 15:20:00,101.83,101.83,101.74,101.76,10364.0,99.3661,99.3661,99.2782,99.2978,10364.0
2022-10-24 15:30:00,101.73,101.73,101.55,101.6,9132.0,99.2685,99.2685,99.0928,99.1416,9132.0
2022-10-24 15:40:00,101.55,101.66,101.54,101.59,29472.0,99.0928,99.2002,99.0831,99.1319,29472.0
2022-10-24 15:50:00,101.53,101.63,101.41,101.6,85372.0,99.0733,99.1709,98.9562,99.1416,85372.0
2022-10-25 09:30:00,101.53,101.72,101.28,101.48,71392.0,99.0733,99.2587,98.8294,99.0245,71392.0
2022-10-25 09:40:00,101.48,101.86,101.23,101.66,34756.0,99.0245,99.3953,98.7806,99.2002,34756.0
2022-10-25 09:50:00,101.73,101.86,101.42,101.8,17500.0,99.2685,99.3953,98.966,99.3368,17500.0
2022-10-25 10:00:00,101.78,101.89,101.68,101.76,11284.0,99.3173,99.4246,99.2197,99.2978,11284.0
2022-10-25 10:10:00,101.75,101.77,101.43,101.43,9624.0,99.288,99.3075,98.9757,98.9757,9624.0
2022-10-25 10:20:00,101.55,101.7,101.25,101.7,8400.0,99.0928,99.2392,98.8001,99.2392,8400.0
2022-10-25 10:30:00,101.69,101.88,101.69,101.73,7160.0,99.2295,99.4149,99.2295,99.2685,7160.0
2022-10-25 10:40:00,101.85,102.07,101.85,102.01,10680.0,99.3856,99.6003,99.3856,99.5417,10680.0
2022-10-25 10:50:00,102.04,102.16,101.96,102.04,11600.0,99.571,99.6881,99.4929,99.571,11600.0
2022-10-25 11:00:00,101.94,102.1,101.76,102.1,17820.0,99.4734,99.6295,99.2978,99.6295,17820.0
2022-10-25 11:10:00,102.03,102.08,101.83,101.96,13788.0,99.5612,99.61,99.3661,99.4929,13788.0
2022-10-25 11:20:00,101.99,102.01,101.93,101.97,3784.0,99.5222,99.5417,99.4636,99.5027,3784.0
2022-10-25 11:30:00,101.91,102.2,101.87,102.14,9600.0,99.4441,99.7271,99.4051,99.6686,9600.0
2022-10-25 11:40:00,102.08,102.21,102.07,102.19,6000.0,99.61,99.7369,99.6003,99.7174,6000.0
2022-10-25 11:50:00,102.24,102.25,102.08,102.14,4000.0,99.7661,99.7759,99.61,99.6686,4000.0
2022-10-25 12:00:00,102.13,102.17,102.04,102.1,11188.0,99.6588,99.6978,99.571,99.6295,11188.0
2022-10-25 12:10:00,102.12,102.25,102.07,102.25,20264.0,99.649,99.7759,99.6003,99.7759,20264.0
2022-10-25 12:20:00,102.32,102.34,102.19,102.21,9172.0,99.8442,99.8637,99.7174,99.7369,9172.0
2022-10-25 12:30:00,102.24,102.31,102.24,102.24,5596.0,99.7661,99.8345,99.7661,99.7661,5596.0
2022-10-25 12:40:00,102.13,102.15,102.01,102.01,3200.0,99.6588,99.6783,99.5417,99.5417,3200.0
2022-10-25 12:50:00,101.95,102.02,101.81,101.81,4400.0,99.4832,99.5515,99.3465,99.3465,4400.0
2022-10-25 13:00:00,101.81,101.93,101.76,101.85,9840.0,99.3465,99.4636,99.2978,99.3856,9840.0
2022-10-25 13:10:00,101.82,101.82,101.58,101.61,3200.0,99.3563,99.3563,99.1221,99.1514,3200.0
2022-10-25 13:20:00,101.75,101.78,101.72,101.72,2976.0,99.288,99.3173,99.2587,99.2587,2976.0
2022-10-25 13:30:00,101.75,101.86,101.74,101.8,10400.0,99.288,99.3953,99.2782,99.3368,10400.0
2022-10-25 13:40:00,101.77,101.77,101.69,101.69,2400.0,99.3075,99.3075,99.2295,99.2295,2400.0
2022-10-25 13:50:00,101.71,101.87,101.71,101.85,14880.0,99.249,99.4051,99.249,99.3856,14880.0
2022-10-25 14:00:00,102.0,102.19,101.94,102.19,8344.0,99.532,99.7174,99.4734,99.7174,8344.0
2022-10-25 14:10:00,102.16,102.23,102.11,102.13,8176.0,99.6881,99.7564,99.6393,99.6588,8176.0
2022-10-25 14:20:00,102.17,102.26,102.12,102.19,9200.0,99.6978,99.7857,99.649,99.7174,9200.0
2022-10-25 14:30:00,102.23,102.37,102.22,102.36,12880.0,99.7564,99.893,99.7466,99.8832,12880.0
2022-10-25 14:40:00,102.37,102.37,102.2,102.26,14404.0,99.893,99.893,99.7271,99.7857,14404.0
2022-10-25 14:50:00,102.28,102.37,102.28,102.29,12800.0,99.8052,99.893,99.8052,99.8149,12800.0
2022-10-25 15:00:00,102.3,102.51,102.28,102.51,11696.0,99.8247,100.0296,99.8052,100.0296,11696.0
2022-10-25 15:10:00,102.47,102.54,102.38,102.43,11800.0,99.9906,100.0589,99.9028,99.9515,11800.0
2022-10-25 15:20:00,102.42,102.55,102.36,102.52,12800.0,99.9418,100.0686,99.8832,100.0394,12800.0
2022-10-25 15:30:00,102.57,102.73,102.57,102.66,18404.0,100.0882,100.2443,100.0882,100.176,18404.0
2022-10-25 15:40:00,102.63,102.73,102.57,102.71,15228.0,100.1467,100.2443,100.0882,100.2248,15228.0
2022-10-25 15:50:00,102.64,102.7,102.44,102.64,113652.0,100.1565,100.215,99.9613,100.1565,113652.0
2022-10-26 09:30:00,103.05,103.47,102.72,103.35,57292.0,100.5565,100.9664,100.2345,100.8493,57292.0
2022-10-26 09:40:00,103.25,103.33,102.46,102.46,28296.0,100.7517,100.8298,99.9808,99.9808,28296.0
2022-10-26 09:50:00,102.68,102.7,102.16,102.35,21976.0,100.1955,100.215,99.6881,99.8735,21976.0
2022-10-26 10:00:00,102.55,103.12,102.44,103.0,37124.0,100.0686,100.6249,99.9613,100.5078,37124.0
2022-10-26 10:10:00,102.94,103.52,102.94,103.35,11600.0,100.4492,101.0152,100.4492,100.8493,11600.0
2022-10-26 10:20:00,103.26,103.58,103.17,103.46,18404.0,100.7615,101.0737,100.6736,100.9566,18404.0
2022-10-26 10:30:00,103.43,103.54,103.19,103.25,19376.0,100.9274,101.0347,100.6932,100.7517,19376.0
2022-10-26 10:40:00,103.32,103.73,103.32,103.69,13380.0,100.82,101.2201,100.82,101.1811,13380.0
2022-10-26 10:50:00,103.73,103.83,103.39,103.39,19708.0,101.2201,101.3177,100.8883,100.8883,19708.0
2022-10-26 11:00:00,103.42,103.83,103.37,103.68,19000.0,100.9176,101.3177,100.8688,101.1713,19000.0
2022-10-26 11:10:00,103.74,103.86,103.7,103.84,4500.0,101.2299,101.3469,101.1908,101.3274,4500.0
2022-10-26 11:20:00,103.83,103.97,103.73,103.97,8964.0,101.3177,101.4543,101.2201,101.4543,8964.0
2022-10-26 11:30:00,103.88,104.06,103.88,104.06,4040.0,101.3665,101.5421,101.3665,101.5421,4040.0
2022-10-26 11:40:00,104.1,104.14,103.94,104.02,5200.0,101.5811,101.6202,101.425,101.5031,5200.0
2022-10-26 11:50:00,103.99,104.06,103.95,104.01,5600.0,101.4738,101.5421,101.4348,101.4933,5600.0
2022-10-26 12:00:00,104.02,104.14,103.95,103.95,8392.0,101.5031,101.6202,101.4348,101.4348,8392.0
2022-10-26 12:10:00,104.0,104.04,103.85,103.93,8800.0,101.4836,101.5226,101.3372,101.4153,8800.0
2022-10-26 12:20:00,104.04,104.09,103.83,103.98,9260.0,101.5226,101.5714,101.3177,101.464,9260.0
2022-10-26 12:30:00,104.01,104.08,103.91,103.94,8716.0,101.4933,101.5616,101.3957,101.425,8716.0
2022-10-26 12:40:00,103.94,103.98,103.86,103.98,14740.0,101.425,101.464,101.3469,101.464,14740.0
2022-10-26 12:50:00,103.86,103.94,103.56,103.68,10560.0,101.3469,101.425,101.0542,101.1713,10560.0
2022-10-26 13:00:00,103.71,103.75,103.62,103.62,9340.0,101.2006,101.2396,101.1128,101.1128,9340.0
2022-10-26 13:10:00,103.55,103.61,103.44,103.53,14800.0,101.0444,101.103,100.9371,101.0249,14800.0
2022-10-26 13:20:00,103.55,103.55,103.25,103.29,11540.0,101.0444,101.0444,100.7517,100.7907,11540.0
2022-10-26 13:30:00,103.31,103.32,103.19,103.22,17188.0,100.8103,100.82,100.6932,100.7224,17188.0
2022-10-26 13:40:00,103.22,103.31,103.19,103.19,10148.0,100.7224,100.8103,100.6932,100.6932,10148.0
2022-10-26 13:50:00,103.2,103.42,103.18,103.42,9144.0,100.7029,100.9176,100.6834,100.9176,9144.0
2022-10-26 14:00:00,103.41,103.53,103.39,103.53,5200.0,100.9078,101.0249,100.8883,101.0249,5200.0
2022-10-26 14:10:00,103.51,103.63,103.36,103.38,9076.0,101.0054,101.1225,100.859,100.8786,9076.0
2022-10-26 14:20:00,103.35,103.35,103.12,103.13,6500.0,100.8493,100.8493,100.6249,100.6346,6500.0
2022-10-26 14:30:00,103.11,103.21,103.02,103.09,18000.0,100.6151,100.7127,100.5273,100.5956,18000.0
2022-10-26 14:40:00,103.09,103.09,102.78,102.91,11228.0,100.5956,100.5956,100.2931,100.4199,11228.0
2022-10-26 14:50:00,102.93,103.01,102.84,102.91,13276.0,100.4394,100.5175,100.3516,100.4199,13276.0
2022-10-26 15:00:00,102.89,102.91,102.59,102.72,24100.0,100.4004,100.4199,100.1077,100.2345,24100.0
2022-10-26 15:10:00,102.74,102.99,102.68,102.95,10020.0,100.254,100.498,100.1955,100.459,10020.0
2022-10-26 15:20:00,102.93,102.97,102.74,102.97,17012.0,100.4394,100.4785,100.254,100.4785,17012.0
2022-10-26 15:30:00,102.95,103.01,102.82,102.94,12000.0,100.459,100.5175,100.3321,100.4492,12000.0
2022-10-26 15:40:00,102.94,103.55,102.93,103.31,98196.0,100.4492,101.0444,100.4394,100.8103,98196.0
2022-10-26 15:50:00,103.23,103.23,102.85,103.03,99436.0,100.7322,100.7322,100.3614,100.537,99436.0
2022-10-27 09:30:00,103.27,103.43,102.9,103.32,41780.0,100.7712,100.9274,100.4102,100.82,41780.0
2022-10-27 09:40:00,103.0,103.44,102.94,102.98,14580.0,100.5078,100.9371,100.4492,100.4882,14580.0
2022-10-27 09:50:00,103.07,103.32,102.85,103.31,8428.0,100.5761,100.82,100.3614,100.8103,8428.0
2022-10-27 10:00:00,103.16,103.46,102.99,103.27,11200.0,100.6639,100.9566,100.498,100.7712,11200.0
2022-10-27 10:10:00,103.21,103.98,103.13,103.88,12000.0,100.7127,101.464,100.6346,101.3665,12000.0
2022-10-27 10:20:00,103.86,104.09,103.86,104.09,15392.0,101.3469,101.5714,101.3469,101.5714,15392.0
2022-10-27 10:30:00,103.78,103.95,103.67,103.71,5600.0,101.2689,101.4348,101.1615,101.2006,5600.0
2022-10-27 10:40:00,103.72,103.72,103.6,103.64,5932.0,101.2103,101.2103,101.0932,101.1323,5932.0
2022-10-27 10:50:00,103.63,103.77,103.24,103.24,12088.0,101.1225,101.2591,100.7419,100.7419,12088.0
2022-10-27 11:00:00,103.17,103.34,103.17,103.29,10400.0,100.6736,100.8395,100.6736,100.7907,10400.0
2022-10-27 11:10:00,103.46,103.46,103.09,103.09,8800.0,100.9566,100.9566,100.5956,100.5956,8800.0
2022-10-27 11:20:00,103.2,103.41,103.12,103.39,8800.0,100.7029,100.9078,100.6249,100.8883,8800.0
2022-10-27 11:30:00,103.36,103.66,103.14,103.19,16000.0,100.859,101.1518,100.6444,100.6932,16000.0
2022-10-27 11:40:00,103.17,103.24,102.97,103.08,9600.0,100.6736,100.7419,100.4785,100.5858,9600.0
2022-10-27 11:50:00,103.1,103.29,103.02,103.17,16680.0,100.6053,100.7907,100.5273,100.6736,16680.0
2022-10-27 12:00:00,103.28,103.67,103.24,103.53,15208.0,100.781,101.1615,100.7419,101.0249,15208.0
2022-10-27 12:10:00,103.54,103.6,103.44,103.53,10000.0,101.0347,101.0932,100.9371,101.0249,10000.0
2022-10-27 12:20:00,103.49,103.53,103.34,103.34,5600.0,100.9859,101.0249,100.8395,100.8395,5600.0
2022-10-27 12:30:00,103.41,103.46,103.37,103.37,12400.0,100.9078,100.9566,100.8688,100.8688,12400.0
2022-10-27 12:40:00,103.47,103.79,103.47,103.74,12340.0,100.9664,101.2786,100.9664,101.2299,12340.0
2022-10-27 12:50:00,103.76,103.76,103.6,103.75,4400.0,101.2494,101.2494,101.0932,101.2396,4400.0
2022-10-27 13:00:00,103.71,104.22,103.71,104.22,16800.0,101.2006,101.6982,101.2006,101.6982,16800.0
2022-10-27 13:10:00,104.2,104.26,104.02,104.2,17000.0,101.6787,101.7373,101.5031,101.6787,17000.0
2022-10-27 13:20:00,104.36,104.36,104.1,104.1,9200.0,101.8348,101.8348,101.5811,101.5811,9200.0
2022-10-27 13:30:00,104.08,104.14,104.07,104.1,6228.0,101.5616,101.6202,101.5519,101.5811,6228.0
2022-10-27 13:40:00,104.04,104.09,104.03,104.03,2800.0,101.5226,101.5714,101.5128,101.5128,2800.0
2022-10-27 13:50:00,104.08,104.11,104.01,104.01,4800.0,101.5616,101.5909,101.4933,101.4933,4800.0
2022-10-27 14:00:00,104.02,104.02,103.91,103.93,4400.0,101.5031,101.5031,101.3957,101.4153,4400.0
2022-10-27 14:10:00,103.88,104.04,103.86,104.01,19664.0,101.3665,101.5226,101.3469,101.4933,19664.0
2022-10-27 14:20:00,103.98,104.08,103.98,104.01,7840.0,101.464,101.5616,101.464,101.4933,7840.0
2022-10-27 14:30:00,103.96,104.08,103.94,104.02,9208.0,101.4445,101.5616,101.425,101.5031,9208.0
2022-10-27 14:40:00,103.96,104.08,103.92,103.96,12644.0,101.4445,101.5616,101.4055,101.4445,12644.0
2022-10-27 14:50:00,104.01,104.04,103.85,103.99,7600.0,101.4933,101.5226,101.3372,101.4738,7600.0
2022-10-27 15:00:00,104.0,104.07,103.79,103.79,21732.0,101.4836,101.5519,101.2786,101.2786,21732.0
2022-10-27 15:10:00,103.78,104.02,103.73,104.0,10800.0,101.2689,101.5031,101.2201,101.4836,10800.0
2022-10-27 15:20:00,103.97,104.07,103.97,104.04,19264.0,101.4543,101.5519,101.4543,101.5226,19264.0
2022-10-27 15:30:00,103.97,104.14,103.91,103.91,20396.0,101.4543,101.6202,101.3957,101.3957,20396.0
2022-10-27 15:40:00,103.91,103.99,103.77,103.86,19768.0,101.3957,101.4738,101.2591,101.3469,19768.0
2022-10-27 15:50:00,103.89,103.89,103.35,103.7,118372.0,101.3762,101.3762,100.8493,101.1908,118372.0
2022-10-28 09:30:00,104.06,104.34,103.72,103.85,23084.0,101.5421,101.8153,101.2103,101.3372,23084.0
2022-10-28 09:40:00,104.17,104.58,104.15,104.53,31148.0,101.6494,102.0495,101.6299,102.0007,31148.0
2022-10-28 09:50:00,104.54,104.59,104.34,104.44,8296.0,102.0105,102.0593,101.8153,101.9129,8296.0
2022-10-28 10:00:00,104.53,104.6,103.86,104.02,17012.0,102.0007,102.069,101.3469,101.5031,17012.0
2022-10-28 10:10:00,104.09,104.25,103.76,104.07,10004.0,101.5714,101.7275,101.2494,101.5519,10004.0
2022-10-28 10:20:00,104.46,104.63,104.07,104.61,11808.0,101.9324,102.0983,101.5519,102.0788,11808.0
2022-10-28 10:30:00,104.75,105.13,104.75,105.04,8120.0,102.2154,102.5862,102.2154,102.4984,8120.0
2022-10-28 10:40:00,105.13,105.3,105.01,105.3,2800.0,102.5862,102.7521,102.4691,102.7521,2800.0
2022-10-28 10:50:00,105.26,105.57,105.26,105.38,10800.0,102.7131,103.0156,102.7131,102.8302,10800.0
2022-10-28 11:00:00,105.47,105.5,105.21,105.36,9580.0,102.918,102.9473,102.6643,102.8107,9580.0
2022-10-28 11:10:00,105.43,105.52,105.14,105.25,10400.0,102.879,102.9668,102.596,102.7033,10400.0
2022-10-28 11:20:00,105.26,105.38,105.16,105.31,12296.0,102.7131,102.8302,102.6155,102.7619,12296.0
2022-10-28 11:30:00,105.42,105.44,105.27,105.43,6400.0,102.8692,102.8887,102.7228,102.879,6400.0
2022-10-28 11:40:00,105.53,105.63,105.46,105.56,3600.0,102.9765,103.0741,102.9082,103.0058,3600.0
2022-10-28 11:50:00,105.59,105.76,105.59,105.66,7640.0,103.0351,103.201,103.0351,103.1034,7640.0
2022-10-28 12:00:00,105.71,105.8,105.71,105.77,10800.0,103.1522,103.24,103.1522,103.2107,10800.0
2022-10-28 12:10:00,105.77,106.23,105.71,106.1,11256.0,103.2107,103.6596,103.1522,103.5327,11256.0
2022-10-28 12:20:00,106.13,106.35,106.13,106.33,9620.0,103.562,103.7767,103.562,103.7572,9620.0
2022-10-28 12:30:00,106.31,106.42,106.28,106.31,14720.0,103.7377,103.845,103.7084,103.7377,14720.0
2022-10-28 12:40:00,106.27,106.32,106.14,106.14,5884.0,103.6986,103.7474,103.5718,103.5718,5884.0
2022-10-28 12:50:00,106.2,106.2,105.99,105.99,4400.0,103.6303,103.6303,103.4254,103.4254,4400.0
2022-10-28 13:00:00,106.12,106.18,106.07,106.18,7600.0,103.5523,103.6108,103.5035,103.6108,7600.0
2022-10-28 13:10:00,106.09,106.19,106.08,106.16,4280.0,103.523,103.6206,103.5132,103.5913,4280.0
2022-10-28 13:20:00,106.07,106.16,106.0,106.15,4716.0,103.5035,103.5913,103.4352,103.5815,4716.0
2022-10-28 13:30:00,106.06,106.23,106.06,106.23,3504.0,103.4937,103.6596,103.4937,103.6596,3504.0
2022-10-28 13:40:00,106.23,106.28,106.2,106.27,2000.0,103.6596,103.7084,103.6303,103.6986,2000.0
2022-10-28 13:50:00,106.22,106.22,106.04,106.04,6964.0,103.6498,103.6498,103.4742,103.4742,6964.0
2022-10-28 14:00:00,106.1,106.17,105.97,106.08,4800.0,103.5327,103.6011,103.4059,103.5132,4800.0
2022-10-28 14:10:00,106.0,106.33,106.0,106.29,12340.0,103.4352,103.7572,103.4352,103.7181,12340.0
2022-10-28 14:20:00,106.33,106.34,106.26,106.3,5004.0,103.7572,103.7669,103.6889,103.7279,5004.0
2022-10-28 14:30:00,106.37,106.51,106.32,106.44,13504.0,103.7962,103.9328,103.7474,103.8645,13504.0
2022-10-28 14:40:00,106.41,106.53,106.37,106.43,6840.0,103.8352,103.9523,103.7962,103.8548,6840.0
2022-10-28 14:50:00,106.49,106.54,106.43,106.46,9584.0,103.9133,103.9621,103.8548,103.884,9584.0
2022-10-28 15:00:00,106.46,106.62,106.43,106.53,16064.0,103.884,104.0402,103.8548,103.9523,16064.0
2022-10-28 15:10:00,106.6,106.6,106.45,106.45,6800.0,104.0206,104.0206,103.8743,103.8743,6800.0
2022-10-28 15:20:00,106.49,106.83,106.42,106.75,25556.0,103.9133,104.2451,103.845,104.167,25556.0
2022-10-28 15:30:00,106.7,106.84,106.7,106.84,21988.0,104.1182,104.2548,104.1182,104.2548,21988.0
2022-10-28 15:40:00,106.81,106.92,106.79,106.92,19124.0,104.2256,104.3329,104.2061,104.3329,19124.0
2022-10-28 15:50:00,106.92,107.0,106.73,106.85,100036.0,104.3329,104.411,104.1475,104.2646,100036.0
2022-10-31 09:30:00,106.04,106.65,105.87,106.03,48144.0,103.4742,104.0694,103.3083,103.4644,48144.0
2022-10-31 09:40:00,105.98,106.3,105.97,106.02,24600.0,103.4156,103.7279,103.4059,103.4547,24600.0
2022-10-31 09:50:00,106.07,106.72,106.06,106.56,14792.0,103.5035,104.1377,103.4937,103.9816,14792.0
2022-10-31 10:00:00,106.48,106.53,105.98,106.02,19652.0,103.9036,103.9523,103.4156,103.4547,19652.0
2022-10-31 10:10:00,106.06,106.43,105.96,106.36,9272.0,103.4937,103.8548,103.3961,103.7865,9272.0
2022-10-31 10:20:00,106.42,106.42,106.22,106.3,5200.0,103.845,103.845,103.6498,103.7279,5200.0
2022-10-31 10:30:00,106.24,106.31,106.12,106.25,5736.0,103.6694,103.7377,103.5523,103.6791,5736.0
2022-10-31 10:40:00,106.32,106.51,106.25,106.27,9960.0,103.7474,103.9328,103.6791,103.6986,9960.0
2022-10-31 10:50:00,106.26,106.35,106.16,106.21,6000.0,103.6889,103.7767,103.5913,103.6401,6000.0
2022-10-31 11:00:00,106.21,106.56,106.21,106.56,10000.0,103.6401,103.9816,103.6401,103.9816,10000.0
2022-10-31 11:10:00,106.58,106.81,106.54,106.73,4808.0,104.0011,104.2256,103.9621,104.1475,4808.0
2022-10-31 11:20:00,106.7,107.0,106.69,106.95,9040.0,104.1182,104.411,104.1085,104.3622,9040.0
2022-10-31 11:30:00,106.9,107.07,106.9,106.98,10800.0,104.3134,104.4793,104.3134,104.3915,10800.0
2022-10-31 11:40:00,106.98,107.25,106.98,107.17,24948.0,104.3915,104.6549,104.3915,104.5769,24948.0
2022-10-31 11:50:00,107.14,107.24,106.79,106.87,23520.0,104.5476,104.6452,104.2061,104.2841,23520.0
2022-10-31 12:00:00,106.83,106.83,106.77,106.77,2800.0,104.2451,104.2451,104.1865,104.1865,2800.0
2022-10-31 12:10:00,106.72,107.2,106.72,107.13,8800.0,104.1377,104.6061,104.1377,104.5378,8800.0
2022-10-31 12:20:00,107.15,107.16,106.94,107.0,4820.0,104.5573,104.5671,104.3524,104.411,4820.0
2022-10-31 12:30:00,106.92,106.92,106.71,106.74,5600.0,104.3329,104.3329,104.128,104.1573,5600.0
2022-10-31 12:40:00,106.71,106.71,106.51,106.6,11688.0,104.128,104.128,103.9328,104.0206,11688.0
2022-10-31 12:50:00,106.54,106.64,106.43,106.61,10108.0,103.9621,104.0597,103.8548,104.0304,10108.0
2022-10-31 13:00:00,106.6,106.69,106.49,106.67,6800.0,104.0206,104.1085,103.9133,104.089,6800.0
2022-10-31 13:10:00,106.62,106.76,106.54,106.76,7600.0,104.0402,104.1768,103.9621,104.1768,7600.0
2022-10-31 13:20:00,106.74,106.81,106.68,106.77,15204.0,104.1573,104.2256,104.0987,104.1865,15204.0
2022-10-31 13:30:00,106.74,106.78,106.73,106.78,3884.0,104.1573,104.1963,104.1475,104.1963,3884.0
2022-10-31 13:40:00,106.71,106.81,106.63,106.66,8996.0,104.128,104.2256,104.0499,104.0792,8996.0
2022-10-31 13:50:00,106.52,106.73,106.52,106.64,8640.0,103.9426,104.1475,103.9426,104.0597,8640.0
2022-10-31 14:00:00,106.6,106.7,106.55,106.55,4800.0,104.0206,104.1182,103.9719,103.9719,4800.0
2022-10-31 14:10:00,106.53,106.66,106.52,106.66,4560.0,103.9523,104.0792,103.9426,104.0792,4560.0
2022-10-31 14:20:00,106.65,106.7,106.65,106.66,3540.0,104.0694,104.1182,104.0694,104.0792,3540.0
2022-10-31 14:30:00,106.75,106.81,106.71,106.81,4928.0,104.167,104.2256,104.128,104.2256,4928.0
2022-10-31 14:40:00,106.76,106.82,106.71,106.71,6800.0,104.1768,104.2353,104.128,104.128,6800.0
2022-10-31 14:50:00,106.74,106.87,106.55,106.61,11868.0,104.1573,104.2841,103.9719,104.0304,11868.0
2022-10-31 15:00:00,106.64,106.65,106.32,106.33,10000.0,104.0597,104.0694,103.7474,103.7572,10000.0
2022-10-31 15:10:00,106.39,106.5,106.35,106.43,12200.0,103.8157,103.9231,103.7767,103.8548,12200.0
2022-10-31 15:20:00,106.49,106.57,106.47,106.53,10036.0,103.9133,103.9914,103.8938,103.9523,10036.0
2022-10-31 15:30:00,106.54,106.92,106.54,106.87,18332.0,103.9621,104.3329,103.9621,104.2841,18332.0
2022-10-31 15:40:00,106.84,107.01,106.84,106.9,19200.0,104.2548,104.4207,104.2548,104.3134,19200.0
2022-10-31 15:50:00,106.85,106.95,106.56,106.88,155720.0,104.2646,104.3622,103.9816,104.2939,155720.0
2022-11-01 09:30:00,107.23,107.48,107.03,107.28,38680.0,104.6354,104.8794,104.4402,104.6842,38680.0
2022-11-01 09:40:00,107.26,107.38,106.66,106.66,15716.0,104.6647,104.7818,104.0792,104.0792,15716.0
2022-11-01 09:50:00,106.7,106.86,106.56,106.79,16672.0,104.1182,104.2744,103.9816,104.2061,16672.0
2022-11-01 10:00:00,106.73,106.73,106.23,106.38,13804.0,104.1475,104.1475,103.6596,103.806,13804.0
2022-11-01 10:10:00,106.24,106.56,106.21,106.26,13200.0,103.6694,103.9816,103.6401,103.6889,13200.0
2022-11-01 10:20:00,106.14,106.29,106.04,106.22,10400.0,103.5718,103.7181,103.4742,103.6498,10400.0
2022-11-01 10:30:00,106.49,106.83,106.33,106.68,14000.0,103.9133,104.2451,103.7572,104.0987,14000.0
2022-11-01 10:40:00,106.47,106.7,106.34,106.54,12000.0,103.8938,104.1182,103.7669,103.9621,12000.0
2022-11-01 10:50:00,106.57,106.69,106.39,106.5,17776.0,103.9914,104.1085,103.8157,103.9231,17776.0
2022-11-01 11:00:00,106.51,106.61,106.32,106.35,16104.0,103.9328,104.0304,103.7474,103.7767,16104.0
2022-11-01 11:10:00,106.39,106.83,106.38,106.57,14356.0,103.8157,104.2451,103.806,103.9914,14356.0
2022-11-01 11:20:00,106.67,106.75,106.56,106.7,14700.0,104.089,104.167,103.9816,104.1182,14700.0
2022-11-01 11:30:00,106.77,106.98,106.57,106.62,18400.0,104.1865,104.3915,103.9914,104.0402,18400.0
2022-11-01 11:40:00,106.54,106.74,106.52,106.74,6000.0,103.9621,104.1573,103.9426,104.1573,6000.0
2022-11-01 11:50:00,106.76,106.97,106.71,106.89,10400.0,104.1768,104.3817,104.128,104.3036,10400.0
2022-11-01 12:00:00,106.83,107.03,106.83,106.94,19552.0,104.2451,104.4402,104.2451,104.3524,19552.0
2022-11-01 12:10:00,106.94,106.94,106.76,106.81,8800.0,104.3524,104.3524,104.1768,104.2256,8800.0
2022-11-01 12:20:00,106.81,106.83,106.72,106.81,9940.0,104.2256,104.2451,104.1377,104.2256,9940.0
2022-11-01 12:30:00,106.75,106.76,106.66,106.7,6800.0,104.167,104.1768,104.0792,104.1182,6800.0
2022-11-01 12:40:00,106.72,106.93,106.72,106.88,16944.0,104.1377,104.3427,104.1377,104.2939,16944.0
2022-11-01 12:50:00,106.83,106.99,106.83,106.9,6000.0,104.2451,104.4012,104.2451,104.3134,6000.0
2022-11-01 13:00:00,106.95,107.04,106.91,106.97,20464.0,104.3622,104.45,104.3231,104.3817,20464.0
2022-11-01 13:10:00,106.97,107.08,106.95,107.02,11600.0,104.3817,104.489,104.3622,104.4305,11600.0
2022-11-01 13:20:00,107.04,107.04,106.92,106.96,7332.0,104.45,104.45,104.3329,104.3719,7332.0
2022-11-01 13:30:00,106.94,107.0,106.91,106.96,5600.0,104.3524,104.411,104.3231,104.3719,5600.0
2022-11-01 13:40:00,106.96,107.0,106.89,106.92,13408.0,104.3719,104.411,104.3036,104.3329,13408.0
2022-11-01 13:50:00,106.92,107.02,106.92,107.0,4900.0,104.3329,104.4305,104.3329,104.411,4900.0
2022-11-01 14:00:00,107.11,107.11,106.95,106.96,8000.0,104.5183,104.5183,104.3622,104.3719,8000.0
2022-11-01 14:10:00,106.95,107.04,106.94,106.94,9844.0,104.3622,104.45,104.3524,104.3524,9844.0
2022-11-01 14:20:00,107.0,107.02,106.87,107.0,7620.0,104.411,104.4305,104.2841,104.411,7620.0
2022-11-01 14:30:00,107.03,107.1,106.96,106.96,7600.0,104.4402,104.5085,104.3719,104.3719,7600.0
2022-11-01 14:40:00,106.99,107.0,106.87,106.88,7140.0,104.4012,104.411,104.2841,104.2939,7140.0
2022-11-01 14:50:00,106.81,107.0,106.8,106.98,43760.0,104.2256,104.411,104.2158,104.3915,43760.0
2022-11-01 15:00:00,106.93,107.04,106.89,107.04,34476.0,104.3427,104.45,104.3036,104.45,34476.0
2022-11-01 15:10:00,107.03,107.03,106.87,106.88,8000.0,104.4402,104.4402,104.2841,104.2939,8000.0
2022-11-01 15:20:00,106.94,106.98,106.81,106.86,19176.0,104.3524,104.3915,104.2256,104.2744,19176.0
2022-11-01 15:30:00,106.88,107.02,106.86,106.9,16224.0,104.2939,104.4305,104.2744,104.3134,16224.0
2022-11-01 15:40:00,106.92,107.08,106.91,107.08,21268.0,104.3329,104.489,104.3231,104.489,21268.0
2022-11-01 15:50:00,107.12,107.19,106.95,107.06,103784.0,104.5281,104.5964,104.3622,104.4695,103784.0
2022-11-02 09:30:00,106.85,106.85,106.09,106.28,24380.0,104.2646,104.2646,103.523,103.7084,24380.0
2022-11-02 09:40:00,106.44,106.44,106.02,106.19,7620.0,103.8645,103.8645,103.4547,103.6206,7620.0
2022-11-02 09:50:00,106.22,106.34,106.04,106.09,5600.0,103.6498,103.7669,103.4742,103.523,5600.0
2022-11-02 10:00:00,106.09,106.27,106.04,106.17,5200.0,103.523,103.6986,103.4742,103.6011,5200.0
2022-11-02 10:10:00,106.21,106.38,106.09,106.09,8000.0,103.6401,103.806,103.523,103.523,8000.0
2022-11-02 10:20:00,106.29,106.29,106.06,106.12,3672.0,103.7181,103.7181,103.4937,103.5523,3672.0
2022-11-02 10:30:00,106.34,106.43,106.08,106.43,5340.0,103.7669,103.8548,103.5132,103.8548,5340.0
2022-11-02 10:40:00,106.31,106.43,106.26,106.38,12664.0,103.7377,103.8548,103.6889,103.806,12664.0
2022-11-02 10:50:00,106.38,106.61,106.37,106.49,10600.0,103.806,104.0304,103.7962,103.9133,10600.0
2022-11-02 11:00:00,106.61,106.81,106.61,106.72,5200.0,104.0304,104.2256,104.0304,104.1377,5200.0
2022-11-02 11:10:00,106.8,107.0,106.56,106.96,15900.0,104.2158,104.411,103.9816,104.3719,15900.0
2022-11-02 11:20:00,106.97,107.0,106.53,106.53,9408.0,104.3817,104.411,103.9523,103.9523,9408.0
2022-11-02 11:30:00,106.52,106.75,106.51,106.6,23240.0,103.9426,104.167,103.9328,104.0206,23240.0
2022-11-02 11:40:00,106.62,106.81,106.62,106.71,10920.0,104.0402,104.2256,104.0402,104.128,10920.0
2022-11-02 11:50:00,106.7,106.89,106.7,106.81,4800.0,104.1182,104.3036,104.1182,104.2256,4800.0
2022-11-02 12:00:00,106.72,106.81,106.49,106.63,9776.0,104.1377,104.2256,103.9133,104.0499,9776.0
2022-11-02 12:10:00,106.64,106.71,106.54,106.54,2400.0,104.0597,104.128,103.9621,103.9621,2400.0
2022-11-02 12:20:00,106.55,106.68,106.5,106.53,7600.0,103.9719,104.0987,103.9231,103.9523,7600.0
2022-11-02 12:30:00,106.6,106.66,106.48,106.59,8324.0,104.0206,104.0792,103.9036,104.0109,8324.0
2022-11-02 12:40:00,106.6,106.72,106.51,106.68,5200.0,104.0206,104.1377,103.9328,104.0987,5200.0
2022-11-02 12:50:00,106.73,106.92,106.7,106.84,16800.0,104.1475,104.3329,104.1182,104.2548,16800.0
2022-11-02 13:00:00,106.87,106.87,106.7,106.77,4800.0,104.2841,104.2841,104.1182,104.1865,4800.0
2022-11-02 13:10:00,106.7,106.74,106.62,106.73,8240.0,104.1182,104.1573,104.0402,104.1475,8240.0
2022-11-02 13:20:00,106.67,106.67,106.64,106.66,3200.0,104.089,104.089,104.0597,104.0792,3200.0
2022-11-02 13:30:00,106.58,106.88,106.58,106.88,9200.0,104.0011,104.2939,104.0011,104.2939,9200.0
2022-11-02 13:40:00,106.86,107.06,106.86,107.06,6472.0,104.2744,104.4695,104.2744,104.4695,6472.0
2022-11-02 13:50:00,107.08,107.11,106.89,106.89,5600.0,104.489,104.5183,104.3036,104.3036,5600.0
2022-11-02 14:00:00,106.96,108.07,106.77,107.87,35192.0,104.3719,105.4551,104.1865,105.2599,35192.0
2022-11-02 14:10:00,107.86,108.06,107.45,107.75,51968.0,105.2502,105.4453,104.8501,105.1428,51968.0
2022-11-02 14:20:00,107.88,108.28,107.7,108.23,11312.0,105.2697,105.66,105.094,105.6112,11312.0
2022-11-02 14:30:00,108.37,108.37,106.77,107.24,23956.0,105.7478,105.7478,104.1865,104.6452,23956.0
2022-11-02 14:40:00,107.04,107.95,106.94,107.08,34060.0,104.45,105.338,104.3524,104.489,34060.0
2022-11-02 14:50:00,107.03,107.03,105.73,105.9,27960.0,104.4402,104.4402,103.1717,103.3376,27960.0
2022-11-02 15:00:00,105.99,106.42,105.86,106.33,25328.0,103.4254,103.845,103.2986,103.7572,25328.0
2022-11-02 15:10:00,106.18,106.35,105.4,105.5,19844.0,103.6108,103.7767,102.8497,102.9473,19844.0
2022-11-02 15:20:00,105.36,105.41,104.18,104.42,48252.0,102.8107,102.8594,101.6592,101.8934,48252.0
2022-11-02 15:30:00,104.39,104.45,104.12,104.22,37404.0,101.8641,101.9227,101.6007,101.6982,37404.0
2022-11-02 15:40:00,104.2,104.24,104.01,104.15,15864.0,101.6787,101.7178,101.4933,101.6299,15864.0
2022-11-02 15:50:00,104.2,104.23,103.92,103.93,100028.0,101.6787,101.708,101.4055,101.4153,100028.0
2022-11-03 09:30:00,102.93,103.66,102.68,103.04,29644.0,100.4394,101.1518,100.1955,100.5468,29644.0
2022-11-03 09:40:00,103.05,103.23,102.73,102.84,16400.0,100.5565,100.7322,100.2443,100.3516,16400.0
2022-11-03 09:50:00,102.59,102.77,102.55,102.62,18788.0,100.1077,100.2833,100.0686,100.137,18788.0
2022-11-03 10:00:00,102.66,103.5,102.61,103.42,24612.0,100.176,100.9957,100.1272,100.9176,24612.0
2022-11-03 10:10:00,103.33,103.84,103.33,103.84,21596.0,100.8298,101.3274,100.8298,101.3274,21596.0
2022-11-03 10:20:00,103.78,104.11,103.78,103.89,19896.0,101.2689,101.5909,101.2689,101.3762,19896.0
2022-11-03 10:30:00,103.78,103.88,103.54,103.75,20260.0,101.2689,101.3665,101.0347,101.2396,20260.0
2022-11-03 10:40:00,103.87,104.1,103.78,104.0,25264.0,101.3567,101.5811,101.2689,101.4836,25264.0
2022-11-03 10:50:00,103.98,104.04,103.84,103.95,14800.0,101.464,101.5226,101.3274,101.4348,14800.0
2022-11-03 11:00:00,103.94,104.1,103.71,103.84,9200.0,101.425,101.5811,101.2006,101.3274,9200.0
2022-11-03 11:10:00,103.82,103.83,103.49,103.6,10592.0,101.3079,101.3177,100.9859,101.0932,10592.0
2022-11-03 11:20:00,103.63,103.85,103.6,103.78,12000.0,101.1225,101.3372,101.0932,101.2689,12000.0
2022-11-03 11:30:00,103.78,104.1,103.6,104.1,10916.0,101.2689,101.5811,101.0932,101.5811,10916.0
2022-11-03 11:40:00,103.94,104.29,103.94,104.17,6400.0,101.425,101.7665,101.425,101.6494,6400.0
2022-11-03 11:50:00,104.23,104.28,104.08,104.25,8000.0,101.708,101.7568,101.5616,101.7275,8000.0
2022-11-03 12:00:00,104.32,104.59,104.2,104.41,14400.0,101.7958,102.0593,101.6787,101.8836,14400.0
2022-11-03 12:10:00,104.42,104.72,104.42,104.71,5600.0,101.8934,102.1861,101.8934,102.1764,5600.0
2022-11-03 12:20:00,104.71,104.71,104.43,104.54,6396.0,102.1764,102.1764,101.9032,102.0105,6396.0
2022-11-03 12:30:00,104.49,104.56,104.13,104.31,8508.0,101.9617,102.03,101.6104,101.7861,8508.0
2022-11-03 12:40:00,104.24,104.5,104.17,104.19,88088.0,101.7178,101.9715,101.6494,101.669,88088.0
2022-11-03 12:50:00,104.14,104.28,104.11,104.13,85696.0,101.6202,101.7568,101.5909,101.6104,85696.0
2022-11-03 13:00:00,104.14,104.14,103.96,104.01,10400.0,101.6202,101.6202,101.4445,101.4933,10400.0
2022-11-03 13:10:00,104.06,104.11,103.9,104.1,38228.0,101.5421,101.5909,101.386,101.5811,38228.0
2022-11-03 13:20:00,104.14,104.14,103.97,104.0,12400.0,101.6202,101.6202,101.4543,101.4836,12400.0
2022-11-03 13:30:00,104.0,104.03,103.92,104.02,9604.0,101.4836,101.5128,101.4055,101.5031,9604.0
2022-11-03 13:40:00,104.05,104.05,103.88,103.94,9588.0,101.5323,101.5323,101.3665,101.425,9588.0
2022-11-03 13:50:00,103.85,103.96,103.77,103.77,4440.0,101.3372,101.4445,101.2591,101.2591,4440.0
2022-11-03 14:00:00,103.77,103.83,103.75,103.8,6000.0,101.2591,101.3177,101.2396,101.2884,6000.0
2022-11-03 14:10:00,103.79,103.86,103.77,103.86,7108.0,101.2786,101.3469,101.2591,101.3469,7108.0
2022-11-03 14:20:00,103.85,104.07,103.85,104.02,37648.0,101.3372,101.5519,101.3372,101.5031,37648.0
2022-11-03 14:30:00,104.02,104.06,103.83,103.91,20476.0,101.5031,101.5421,101.3177,101.3957,20476.0
2022-11-03 14:40:00,103.86,104.02,103.8,103.95,19760.0,101.3469,101.5031,101.2884,101.4348,19760.0
2022-11-03 14:50:00,103.95,104.0,103.9,103.97,21528.0,101.4348,101.4836,101.386,101.4543,21528.0
2022-11-03 15:00:00,103.93,104.0,103.89,103.96,15200.0,101.4153,101.4836,101.3762,101.4445,15200.0
2022-11-03 15:10:00,103.9,103.9,103.58,103.61,22084.0,101.386,101.386,101.0737,101.103,22084.0
2022-11-03 15:20:00,103.62,103.68,103.58,103.61,10192.0,101.1128,101.1713,101.0737,101.103,10192.0
2022-11-03 15:30:00,103.58,103.6,103.37,103.38,17636.0,101.0737,101.0932,100.8688,100.8786,17636.0
2022-11-03 15:40:00,103.42,103.44,102.94,102.94,30420.0,100.9176,100.9371,100.4492,100.4492,30420.0
2022-11-03 15:50:00,102.96,102.97,102.73,102.77,120216.0,100.4687,100.4785,100.2443,100.2833,120216.0
2022-11-04 09:30:00,103.63,103.75,103.12,103.44,42892.0,101.1225,101.2396,100.6249,100.9371,42892.0
2022-11-04 09:40:00,103.37,103.43,102.9,102.94,12400.0,100.8688,100.9274,100.4102,100.4492,12400.0
2022-11-04 09:50:00,102.97,103.56,102.87,103.56,9200.0,100.4785,101.0542,100.3809,101.0542,9200.0
2022-11-04 10:00:00,103.55,103.55,103.23,103.32,10904.0,101.0444,101.0444,100.7322,100.82,10904.0
2022-11-04 10:10:00,103.34,103.75,103.33,103.52,11720.0,100.8395,101.2396,100.8298,101.0152,11720.0
2022-11-04 10:20:00,103.47,103.75,103.36,103.57,32700.0,100.9664,101.2396,100.859,101.064,32700.0
2022-11-04 10:30:00,103.59,103.67,103.51,103.64,8948.0,101.0835,101.1615,101.0054,101.1323,8948.0
2022-11-04 10:40:00,103.73,103.98,103.65,103.83,32064.0,101.2201,101.464,101.142,101.3177,32064.0
2022-11-04 10:50:00,103.76,103.79,103.47,103.54,10400.0,101.2494,101.2786,100.9664,101.0347,10400.0
2022-11-04 11:00:00,103.66,103.73,103.53,103.53,10092.0,101.1518,101.2201,101.0249,101.0249,10092.0
2022-11-04 11:10:00,103.6,103.6,103.26,103.28,24700.0,101.0932,101.0932,100.7615,100.781,24700.0
2022-11-04 11:20:00,103.31,103.39,102.81,102.81,10400.0,100.8103,100.8883,100.3224,100.3224,10400.0
2022-11-04 11:30:00,102.81,102.94,102.55,102.7,14028.0,100.3224,100.4492,100.0686,100.215,14028.0
2022-11-04 11:40:00,102.66,102.67,102.39,102.43,7200.0,100.176,100.1857,99.9125,99.9515,7200.0
2022-11-04 11:50:00,102.32,102.32,101.84,101.84,8400.0,99.8442,99.8442,99.3758,99.3758,8400.0
2022-11-04 12:00:00,101.86,101.97,101.56,101.76,13200.0,99.3953,99.5027,99.1026,99.2978,13200.0
2022-11-04 12:10:00,101.83,102.14,101.71,102.09,7200.0,99.3661,99.6686,99.249,99.6198,7200.0
2022-11-04 12:20:00,102.12,102.12,101.82,101.91,18224.0,99.649,99.649,99.3563,99.4441,18224.0
2022-11-04 12:30:00,101.89,101.94,101.45,101.45,31628.0,99.4246,99.4734,98.9953,98.9953,31628.0
2022-11-04 12:40:00,101.43,101.72,101.42,101.7,13004.0,98.9757,99.2587,98.966,99.2392,13004.0
2022-11-04 12:50:00,101.72,101.93,101.61,101.83,5200.0,99.2587,99.4636,99.1514,99.3661,5200.0
2022-11-04 13:00:00,101.79,101.94,101.47,101.51,16000.0,99.327,99.4734,99.0148,99.0538,16000.0
2022-11-04 13:10:00,101.52,102.02,101.5,101.8,5600.0,99.0636,99.5515,99.0441,99.3368,5600.0
2022-11-04 13:20:00,101.84,101.89,101.71,101.71,5292.0,99.3758,99.4246,99.249,99.249,5292.0
2022-11-04 13:30:00,101.78,101.79,101.58,101.74,7200.0,99.3173,99.327,99.1221,99.2782,7200.0
2022-11-04 13:40:00,101.73,101.73,101.58,101.62,12792.0,99.2685,99.2685,99.1221,99.1611,12792.0
2022-11-04 13:50:00,101.6,101.6,101.45,101.56,22184.0,99.1416,99.1416,98.9953,99.1026,22184.0
2022-11-04 14:00:00,101.56,101.67,101.41,101.5,17392.0,99.1026,99.2099,98.9562,99.0441,17392.0
2022-11-04 14:10:00,101.54,101.74,101.51,101.74,12912.0,99.0831,99.2782,99.0538,99.2782,12912.0
2022-11-04 14:20:00,101.74,101.87,101.73,101.86,16504.0,99.2782,99.4051,99.2685,99.3953,16504.0
2022-11-04 14:30:00,101.83,101.97,101.77,101.97,17720.0,99.3661,99.5027,99.3075,99.5027,17720.0
2022-11-04 14:40:00,101.95,102.24,101.95,102.11,19200.0,99.4832,99.7661,99.4832,99.6393,19200.0
2022-11-04 14:50:00,102.11,102.41,102.11,102.38,24400.0,99.6393,99.932,99.6393,99.9028,24400.0
2022-11-04 15:00:00,102.37,102.66,102.29,102.6,30524.0,99.893,100.176,99.8149,100.1174,30524.0
2022-11-04 15:10:00,102.59,102.68,102.56,102.59,18212.0,100.1077,100.1955,100.0784,100.1077,18212.0
2022-11-04 15:20:00,102.53,102.53,102.31,102.37,37964.0,100.0491,100.0491,99.8345,99.893,37964.0
2022-11-04 15:30:00,102.35,102.55,102.26,102.46,35508.0,99.8735,100.0686,99.7857,99.9808,35508.0
2022-11-04 15:40:00,102.44,102.85,102.36,102.61,46924.0,99.9613,100.3614,99.8832,100.1272,46924.0
2022-11-04 15:50:00,102.62,102.74,102.2,102.7,191396.0,100.137,100.254,99.7271,100.215,191396.0
2022-11-07 09:30:00,103.86,103.94,102.89,103.49,55932.0,101.3469,101.425,100.4004,100.9859,55932.0
2022-11-07 09:40:00,103.42,103.5,103.06,103.19,60252.0,100.9176,100.9957,100.5663,100.6932,60252.0
2022-11-07 09:50:00,103.17,103.38,102.86,102.94,39544.0,100.6736,100.8786,100.3711,100.4492,39544.0
2022-11-07 10:00:00,102.8,103.18,102.8,103.07,22264.0,100.3126,100.6834,100.3126,100.5761,22264.0
2022-11-07 10:10:00,103.11,103.38,102.96,103.3,48284.0,100.6151,100.8786,100.4687,100.8005,48284.0
2022-11-07 10:20:00,103.29,103.29,103.0,103.17,10400.0,100.7907,100.7907,100.5078,100.6736,10400.0
2022-11-07 10:30:00,103.09,103.17,103.02,103.06,13600.0,100.5956,100.6736,100.5273,100.5663,13600.0
2022-11-07 10:40:00,103.06,103.25,103.02,103.02,63304.0,100.5663,100.7517,100.5273,100.5273,63304.0
2022-11-07 10:50:00,103.07,103.52,103.07,103.41,140888.0,100.5761,101.0152,100.5761,100.9078,140888.0
2022-11-07 11:00:00,103.48,103.71,103.38,103.41,72400.0,100.9761,101.2006,100.8786,100.9078,72400.0
2022-11-07 11:10:00,103.41,103.41,103.1,103.23,280508.0,100.9078,100.9078,100.6053,100.7322,280508.0
2022-11-07 11:20:00,103.22,103.5,103.09,103.44,49248.0,100.7224,100.9957,100.5956,100.9371,49248.0
2022-11-07 11:30:00,103.55,103.72,103.55,103.68,19668.0,101.0444,101.2103,101.0444,101.1713,19668.0
2022-11-07 11:40:00,103.73,103.78,103.48,103.62,8800.0,101.2201,101.2689,100.9761,101.1128,8800.0
2022-11-07 11:50:00,103.69,103.69,103.45,103.45,76820.0,101.1811,101.1811,100.9469,100.9469,76820.0
2022-11-07 12:00:00,103.35,103.64,103.19,103.51,77960.0,100.8493,101.1323,100.6932,101.0054,77960.0
2022-11-07 12:10:00,103.52,103.66,103.42,103.66,94528.0,101.0152,101.1518,100.9176,101.1518,94528.0
2022-11-07 12:20:00,103.6,103.81,103.55,103.81,12972.0,101.0932,101.2982,101.0444,101.2982,12972.0
2022-11-07 12:30:00,103.85,103.87,103.6,103.66,38688.0,101.3372,101.3567,101.0932,101.1518,38688.0
2022-11-07 12:40:00,103.68,103.73,103.52,103.54,20196.0,101.1713,101.2201,101.0152,101.0347,20196.0
2022-11-07 12:50:00,103.48,103.62,103.48,103.6,5012.0,100.9761,101.1128,100.9761,101.0932,5012.0
2022-11-07 13:00:00,103.65,103.79,103.64,103.71,6400.0,101.142,101.2786,101.1323,101.2006,6400.0
2022-11-07 13:10:00,103.75,103.86,103.66,103.68,14452.0,101.2396,101.3469,101.1518,101.1713,14452.0
2022-11-07 13:20:00,103.74,103.74,103.59,103.59,6004.0,101.2299,101.2299,101.0835,101.0835,6004.0
2022-11-07 13:30:00,103.72,103.74,103.64,103.74,5920.0,101.2103,101.2299,101.1323,101.2299,5920.0
2022-11-07 13:40:00,103.75,103.79,103.61,103.61,8412.0,101.2396,101.2786,101.103,101.103,8412.0
2022-11-07 13:50:00,103.64,103.7,103.57,103.57,4520.0,101.1323,101.1908,101.064,101.064,4520.0
2022-11-07 14:00:00,103.69,103.78,103.64,103.64,4780.0,101.1811,101.2689,101.1323,101.1323,4780.0
2022-11-07 14:10:00,103.75,104.0,103.72,104.0,12800.0,101.2396,101.4836,101.2103,101.4836,12800.0
2022-11-07 14:20:00,104.03,104.03,103.88,103.99,8924.0,101.5128,101.5128,101.3665,101.4738,8924.0
2022-11-07 14:30:00,104.06,104.06,103.95,104.03,18500.0,101.5421,101.5421,101.4348,101.5128,18500.0
2022-11-07 14:40:00,104.07,104.22,104.07,104.22,6392.0,101.5519,101.6982,101.5519,101.6982,6392.0
2022-11-07 14:50:00,104.21,104.24,104.13,104.13,7200.0,101.6885,101.7178,101.6104,101.6104,7200.0
2022-11-07 15:00:00,104.2,104.47,104.19,104.41,18024.0,101.6787,101.9422,101.669,101.8836,18024.0
2022-11-07 15:10:00,104.4,104.6,104.4,104.56,5208.0,101.8739,102.069,101.8739,102.03,5208.0
2022-11-07 15:20:00,104.58,104.63,104.5,104.57,9200.0,102.0495,102.0983,101.9715,102.0398,9200.0
2022-11-07 15:30:00,104.61,104.82,104.61,104.69,31312.0,102.0788,102.2837,102.0788,102.1569,31312.0
2022-11-07 15:40:00,104.67,104.81,104.66,104.8,24408.0,102.1373,102.274,102.1276,102.2642,24408.0
2022-11-07 15:50:00,104.87,105.01,104.73,105.0,123308.0,102.3325,102.4691,102.1959,102.4594,123308.0
2022-11-08 09:30:00,105.63,105.78,105.31,105.33,28332.0,103.0741,103.2205,102.7619,102.7814,28332.0
2022-11-08 09:40:00,105.6,106.19,105.53,105.94,9648.0,103.0448,103.6206,102.9765,103.3766,9648.0
2022-11-08 09:50:00,106.06,106.31,105.96,106.22,16720.0,103.4937,103.7377,103.3961,103.6498,16720.0
2022-11-08 10:00:00,106.17,106.76,106.17,106.68,10824.0,103.6011,104.1768,103.6011,104.0987,10824.0
2022-11-08 10:10:00,106.76,107.21,106.71,107.2,15696.0,104.1768,104.6159,104.128,104.6061,15696.0
2022-11-08 10:20:00,107.26,107.29,107.19,107.25,9600.0,104.6647,104.694,104.5964,104.6549,9600.0
2022-11-08 10:30:00,107.32,107.53,107.28,107.51,12564.0,104.7232,104.9281,104.6842,104.9086,12564.0
2022-11-08 10:40:00,107.53,107.92,107.53,107.85,21360.0,104.9281,105.3087,104.9281,105.2404,21360.0
2022-11-08 10:50:00,107.81,108.04,107.81,107.98,29772.0,105.2014,105.4258,105.2014,105.3673,29772.0
2022-11-08 11:00:00,107.92,108.09,107.89,108.09,14492.0,105.3087,105.4746,105.2794,105.4746,14492.0
2022-11-08 11:10:00,108.16,108.23,108.1,108.17,19252.0,105.5429,105.6112,105.4844,105.5527,19252.0
2022-11-08 11:20:00,108.26,108.41,108.26,108.37,7200.0,105.6405,105.7869,105.6405,105.7478,7200.0
2022-11-08 11:30:00,108.41,108.72,108.36,108.67,14052.0,105.7869,106.0894,105.7381,106.0406,14052.0
2022-11-08 11:40:00,108.73,108.85,108.6,108.69,14748.0,106.0991,106.2162,105.9723,106.0601,14748.0
2022-11-08 11:50:00,108.61,108.61,108.4,108.58,22980.0,105.982,105.982,105.7771,105.9527,22980.0
2022-11-08 12:00:00,108.58,108.58,108.38,108.42,18896.0,105.9527,105.9527,105.7576,105.7966,18896.0
2022-11-08 12:10:00,108.38,108.51,108.2,108.28,15316.0,105.7576,105.8844,105.5819,105.66,15316.0
2022-11-08 12:20:00,108.32,108.44,108.32,108.36,6000.0,105.699,105.8161,105.699,105.7381,6000.0
2022-11-08 12:30:00,108.33,108.43,108.21,108.43,10400.0,105.7088,105.8064,105.5917,105.8064,10400.0
2022-11-08 12:40:00,108.44,108.63,108.44,108.59,7600.0,105.8161,106.0015,105.8161,105.9625,7600.0
2022-11-08 12:50:00,108.47,108.63,108.47,108.63,2400.0,105.8454,106.0015,105.8454,106.0015,2400.0
2022-11-08 13:00:00,108.63,108.82,108.63,108.82,6912.0,106.0015,106.1869,106.0015,106.1869,6912.0
2022-11-08 13:10:00,108.81,108.88,108.74,108.77,4068.0,106.1772,106.2455,106.1089,106.1381,4068.0
2022-11-08 13:20:00,108.58,108.58,107.99,107.99,6224.0,105.9527,105.9527,105.377,105.377,6224.0
2022-11-08 13:30:00,107.76,107.93,107.75,107.87,19636.0,105.1526,105.3185,105.1428,105.2599,19636.0
2022-11-08 13:40:00,107.92,108.03,107.91,107.91,9156.0,105.3087,105.416,105.299,105.299,9156.0
2022-11-08 13:50:00,107.99,107.99,107.4,107.51,12648.0,105.377,105.377,104.8013,104.9086,12648.0
2022-11-08 14:00:00,107.47,107.47,106.98,106.98,12580.0,104.8696,104.8696,104.3915,104.3915,12580.0
2022-11-08 14:10:00,106.97,107.18,106.97,107.13,6184.0,104.3817,104.5866,104.3817,104.5378,6184.0
2022-11-08 14:20:00,107.14,107.14,106.53,106.58,21732.0,104.5476,104.5476,103.9523,104.0011,21732.0
2022-11-08 14:30:00,106.5,106.85,106.34,106.81,6400.0,103.9231,104.2646,103.7669,104.2256,6400.0
2022-11-08 14:40:00,106.81,107.29,106.79,107.18,12344.0,104.2256,104.694,104.2061,104.5866,12344.0
2022-11-08 14:50:00,107.32,107.39,107.27,107.33,8792.0,104.7232,104.7915,104.6744,104.733,8792.0
2022-11-08 15:00:00,107.3,107.62,107.3,107.55,7200.0,104.7037,105.016,104.7037,104.9477,7200.0
2022-11-08 15:10:00,107.56,107.85,107.52,107.82,12468.0,104.9574,105.2404,104.9184,105.2111,12468.0
2022-11-08 15:20:00,107.84,108.05,107.72,108.05,14472.0,105.2306,105.4356,105.1135,105.4356,14472.0
2022-11-08 15:30:00,108.04,108.42,108.04,108.24,24932.0,105.4258,105.7966,105.4258,105.621,24932.0
2022-11-08 15:40:00,108.23,108.33,108.08,108.23,29460.0,105.6112,105.7088,105.4648,105.6112,29460.0
2022-11-08 15:50:00,108.22,108.3,107.66,107.79,108208.0,105.6014,105.6795,105.055,105.1819,108208.0
2022-11-09 09:30:00,106.9,107.02,106.44,106.44,23096.0,104.3134,104.4305,103.8645,103.8645,23096.0
2022-11-09 09:40:00,106.5,107.01,106.5,106.72,13820.0,103.9231,104.4207,103.9231,104.1377,13820.0
2022-11-09 09:50:00,106.99,107.28,106.88,107.17,7200.0,104.4012,104.6842,104.2939,104.5769,7200.0
2022-11-09 10:00:00,107.2,107.39,107.03,107.33,21092.0,104.6061,104.7915,104.4402,104.733,21092.0
2022-11-09 10:10:00,107.33,107.61,107.29,107.4,13676.0,104.733,105.0062,104.694,104.8013,13676.0
2022-11-09 10:20:00,107.47,107.56,107.19,107.26,20052.0,104.8696,104.9574,104.5964,104.6647,20052.0
2022-11-09 10:30:00,107.38,107.38,106.83,107.0,19984.0,104.7818,104.7818,104.2451,104.411,19984.0
2022-11-09 10:40:00,106.76,106.81,106.67,106.79,9320.0,104.1768,104.2256,104.089,104.2061,9320.0
2022-11-09 10:50:00,106.89,107.13,106.73,107.13,11112.0,104.3036,104.5378,104.1475,104.5378,11112.0
2022-11-09 11:00:00,107.13,107.67,107.13,107.67,11704.0,104.5378,105.0648,104.5378,105.0648,11704.0
2022-11-09 11:10:00,107.49,107.59,107.3,107.4,17660.0,104.8891,104.9867,104.7037,104.8013,17660.0
2022-11-09 11:20:00,107.5,107.5,107.19,107.26,12812.0,104.8989,104.8989,104.5964,104.6647,12812.0
2022-11-09 11:30:00,107.21,107.23,107.08,107.19,4512.0,104.6159,104.6354,104.489,104.5964,4512.0
2022-11-09 11:40:00,107.17,107.38,107.13,107.25,8000.0,104.5769,104.7818,104.5378,104.6549,8000.0
2022-11-09 11:50:00,107.27,107.42,106.98,107.05,7200.0,104.6744,104.8208,104.3915,104.4598,7200.0
2022-11-09 12:00:00,107.11,107.14,106.98,107.08,4772.0,104.5183,104.5476,104.3915,104.489,4772.0
2022-11-09 12:10:00,107.01,107.05,106.97,107.05,3200.0,104.4207,104.4598,104.3817,104.4598,3200.0
2022-11-09 12:20:00,107.07,107.08,106.85,106.9,4256.0,104.4793,104.489,104.2646,104.3134,4256.0
2022-11-09 12:30:00,106.95,107.08,106.88,106.89,3740.0,104.3622,104.489,104.2939,104.3036,3740.0
2022-11-09 12:40:00,106.94,106.97,106.91,106.96,3200.0,104.3524,104.3817,104.3231,104.3719,3200.0
2022-11-09 12:50:00,106.99,107.03,106.99,107.03,1200.0,104.4012,104.4402,104.4012,104.4402,1200.0
2022-11-09 13:00:00,107.07,107.11,106.75,106.8,8716.0,104.4793,104.5183,104.167,104.2158,8716.0
2022-11-09 13:10:00,106.74,106.95,106.74,106.92,2000.0,104.1573,104.3622,104.1573,104.3329,2000.0
2022-11-09 13:20:00,106.86,106.86,106.79,106.84,2400.0,104.2744,104.2744,104.2061,104.2548,2400.0
2022-11-09 13:30:00,106.77,106.77,106.38,106.44,6480.0,104.1865,104.1865,103.806,103.8645,6480.0
2022-11-09 13:40:00,106.42,106.49,106.3,106.35,4364.0,103.845,103.9133,103.7279,103.7767,4364.0
2022-11-09 13:50:00,106.32,106.32,106.22,106.32,4400.0,103.7474,103.7474,103.6498,103.7474,4400.0
2022-11-09 14:00:00,106.36,106.59,106.28,106.58,3896.0,103.7865,104.0109,103.7084,104.0011,3896.0
2022-11-09 14:10:00,106.6,106.63,106.38,106.46,3652.0,104.0206,104.0499,103.806,103.884,3652.0
2022-11-09 14:20:00,106.32,106.36,106.23,106.28,4400.0,103.7474,103.7865,103.6596,103.7084,4400.0
2022-11-09 14:30:00,106.25,106.25,105.99,106.08,6000.0,103.6791,103.6791,103.4254,103.5132,6000.0
2022-11-09 14:40:00,105.93,105.93,105.75,105.76,10532.0,103.3669,103.3669,103.1912,103.201,10532.0
2022-11-09 14:50:00,105.64,105.69,105.55,105.58,5440.0,103.0839,103.1327,102.9961,103.0253,5440.0
2022-11-09 15:00:00,105.69,105.89,105.65,105.86,4000.0,103.1327,103.3278,103.0936,103.2986,4000.0
2022-11-09 15:10:00,105.86,105.89,105.71,105.76,6992.0,103.2986,103.3278,103.1522,103.201,6992.0
2022-11-09 15:20:00,105.71,105.71,105.45,105.45,9640.0,103.1522,103.1522,102.8985,102.8985,9640.0
2022-11-09 15:30:00,105.48,105.55,105.34,105.34,14580.0,102.9277,102.9961,102.7911,102.7911,14580.0
2022-11-09 15:40:00,105.29,105.31,104.94,105.07,24808.0,102.7423,102.7619,102.4008,102.5277,24808.0
2022-11-09 15:50:00,105.03,105.23,104.94,104.96,84416.0,102.4886,102.6838,102.4008,102.4203,84416.0
2022-11-10 09:30:00,109.84,109.89,108.97,108.97,44740.0,107.1823,107.231,106.3333,106.3333,44740.0
2022-11-10 09:40:00,109.3,109.75,109.26,109.47,39368.0,106.6553,107.0944,106.6163,106.8212,39368.0
2022-11-10 09:50:00,109.65,109.74,109.24,109.5,11024.0,106.9968,107.0847,106.5968,106.8505,11024.0
2022-11-10 10:00:00,109.78,109.81,109.38,109.74,8316.0,107.1237,107.153,106.7334,107.0847,8316.0
2022-11-10 10:10:00,109.51,109.51,108.99,109.06,9860.0,106.8602,106.8602,106.3528,106.4211,9860.0
2022-11-10 10:20:00,109.1,109.41,109.07,109.39,57516.0,106.4602,106.7627,106.4309,106.7431,57516.0
2022-11-10 10:30:00,109.45,109.46,109.06,109.3,5600.0,106.8017,106.8114,106.4211,106.6553,5600.0
2022-11-10 10:40:00,109.13,109.49,109.13,109.4,31320.0,106.4894,106.8407,106.4894,106.7529,31320.0
2022-11-10 10:50:00,109.41,109.64,109.29,109.53,19860.0,106.7627,106.9871,106.6456,106.8798,19860.0
2022-11-10 11:00:00,109.26,109.29,109.07,109.29,9860.0,106.6163,106.6456,106.4309,106.6456,9860.0
2022-11-10 11:10:00,109.33,109.39,109.21,109.22,14400.0,106.6846,106.7431,106.5675,106.5773,14400.0
2022-11-10 11:20:00,109.31,109.34,109.17,109.34,16000.0,106.6651,106.6943,106.5285,106.6943,16000.0
2022-11-10 11:30:00,109.3,109.45,109.22,109.35,16400.0,106.6553,106.8017,106.5773,106.7041,16400.0
2022-11-10 11:40:00,109.42,109.42,109.19,109.19,6800.0,106.7724,106.7724,106.548,106.548,6800.0
2022-11-10 11:50:00,109.27,109.37,109.21,109.29,14880.0,106.626,106.7236,106.5675,106.6456,14880.0
2022-11-10 12:00:00,109.22,109.23,109.08,109.17,7696.0,106.5773,106.587,106.4406,106.5285,7696.0
2022-11-10 12:10:00,109.18,109.49,109.14,109.4,4800.0,106.5382,106.8407,106.4992,106.7529,4800.0
2022-11-10 12:20:00,109.38,109.46,109.32,109.34,5932.0,106.7334,106.8114,106.6748,106.6943,5932.0
2022-11-10 12:30:00,109.11,109.13,109.03,109.04,5756.0,106.4699,106.4894,106.3919,106.4016,5756.0
2022-11-10 12:40:00,109.0,109.08,108.89,108.96,11076.0,106.3626,106.4406,106.2552,106.3235,11076.0
2022-11-10 12:50:00,108.99,109.08,108.93,109.08,5224.0,106.3528,106.4406,106.2943,106.4406,5224.0
2022-11-10 13:00:00,109.06,109.16,108.98,109.02,16400.0,106.4211,106.5187,106.3431,106.3821,16400.0
2022-11-10 13:10:00,109.19,109.31,108.98,109.25,22552.0,106.548,106.6651,106.3431,106.6065,22552.0
2022-11-10 13:20:00,109.22,109.39,109.11,109.39,5600.0,106.5773,106.7431,106.4699,106.7431,5600.0
2022-11-10 13:30:00,109.39,109.43,109.3,109.35,60208.0,106.7431,106.7822,106.6553,106.7041,60208.0
2022-11-10 13:40:00,109.35,109.67,109.35,109.61,18800.0,106.7041,107.0164,106.7041,106.9578,18800.0
2022-11-10 13:50:00,109.64,109.73,109.42,109.42,53472.0,106.9871,107.0749,106.7724,106.7724,53472.0
2022-11-10 14:00:00,109.49,109.67,109.49,109.64,16600.0,106.8407,107.0164,106.8407,106.9871,16600.0
2022-11-10 14:10:00,109.7,109.82,109.7,109.76,4400.0,107.0456,107.1627,107.0456,107.1042,4400.0
2022-11-10 14:20:00,109.72,109.77,109.61,109.71,13200.0,107.0652,107.1139,106.9578,107.0554,13200.0
2022-11-10 14:30:00,109.66,109.73,109.61,109.66,17672.0,107.0066,107.0749,106.9578,107.0066,17672.0
2022-11-10 14:40:00,109.64,109.91,109.63,109.88,10348.0,106.9871,107.2506,106.9773,107.2213,10348.0
2022-11-10 14:50:00,109.88,110.11,109.88,110.09,10436.0,107.2213,107.4457,107.2213,107.4262,10436.0
2022-11-10 15:00:00,110.09,110.15,110.02,110.15,22740.0,107.4262,107.4848,107.3579,107.4848,22740.0
2022-11-10 15:10:00,110.25,110.32,110.22,110.3,29620.0,107.5823,107.6506,107.5531,107.6311,29620.0
2022-11-10 15:20:00,110.27,110.49,110.22,110.47,20720.0,107.6018,107.8165,107.5531,107.797,20720.0
2022-11-10 15:30:00,110.4,110.61,110.4,110.6,32996.0,107.7287,107.9336,107.7287,107.9239,32996.0
2022-11-10 15:40:00,110.61,110.99,110.57,110.99,49024.0,107.9336,108.3044,107.8946,108.3044,49024.0
2022-11-10 15:50:00,111.09,111.46,111.05,111.08,136092.0,108.402,108.7631,108.363,108.3922,136092.0
2022-11-11 09:30:00,111.03,111.03,110.25,110.25,30436.0,108.3435,108.3435,107.5823,107.5823,30436.0
2022-11-11 09:40:00,110.58,110.58,110.11,110.57,13000.0,107.9043,107.9043,107.4457,107.8946,13000.0
2022-11-11 09:50:00,110.72,110.85,110.55,110.83,16748.0,108.041,108.1678,107.8751,108.1483,16748.0
2022-11-11 10:00:00,110.54,111.46,110.47,111.21,19800.0,107.8653,108.7631,107.797,108.5191,19800.0
2022-11-11 10:10:00,111.23,111.69,111.23,111.59,16400.0,108.5386,108.9875,108.5386,108.8899,16400.0
2022-11-11 10:20:00,111.64,112.28,111.64,112.18,35096.0,108.9387,109.5632,108.9387,109.4656,35096.0
2022-11-11 10:30:00,112.07,112.21,111.85,112.17,17160.0,109.3583,109.4949,109.1436,109.4559,17160.0
2022-11-11 10:40:00,112.13,112.44,112.03,112.44,16848.0,109.4168,109.7193,109.3193,109.7193,16848.0
2022-11-11 10:50:00,112.6,112.63,112.19,112.22,23244.0,109.8755,109.9047,109.4754,109.5047,23244.0
2022-11-11 11:00:00,112.22,112.44,112.11,112.11,31572.0,109.5047,109.7193,109.3973,109.3973,31572.0
2022-11-11 11:10:00,112.02,112.34,111.92,112.34,12608.0,109.3095,109.6218,109.2119,109.6218,12608.0
2022-11-11 11:20:00,112.32,112.43,111.93,111.93,20512.0,109.6022,109.7096,109.2217,109.2217,20512.0
2022-11-11 11:30:00,111.93,112.16,111.85,111.95,26104.0,109.2217,109.4461,109.1436,109.2412,26104.0
2022-11-11 11:40:00,111.85,112.08,111.81,112.08,11200.0,109.1436,109.3681,109.1046,109.3681,11200.0
2022-11-11 11:50:00,112.18,112.18,111.96,112.13,18400.0,109.4656,109.4656,109.251,109.4168,18400.0
2022-11-11 12:00:00,112.08,112.13,111.74,111.9,22212.0,109.3681,109.4168,109.0363,109.1924,22212.0
2022-11-11 12:10:00,111.9,112.02,111.9,111.92,15672.0,109.1924,109.3095,109.1924,109.2119,15672.0
2022-11-11 12:20:00,111.84,111.95,111.78,111.78,7848.0,109.1339,109.2412,109.0753,109.0753,7848.0
2022-11-11 12:30:00,111.77,111.82,111.45,111.45,15200.0,109.0656,109.1143,108.7533,108.7533,15200.0
2022-11-11 12:40:00,111.39,111.39,111.09,111.09,11340.0,108.6947,108.6947,108.402,108.402,11340.0
2022-11-11 12:50:00,111.06,111.11,110.9,110.99,8068.0,108.3727,108.4215,108.2166,108.3044,8068.0
2022-11-11 13:00:00,110.97,111.07,110.95,111.06,8932.0,108.2849,108.3825,108.2654,108.3727,8932.0
2022-11-11 13:10:00,111.16,111.23,111.11,111.23,6400.0,108.4703,108.5386,108.4215,108.5386,6400.0
2022-11-11 13:20:00,111.18,111.25,111.08,111.11,6000.0,108.4898,108.5581,108.3922,108.4215,6000.0
2022-11-11 13:30:00,111.15,111.38,111.01,111.08,13348.0,108.4606,108.685,108.3239,108.3922,13348.0
2022-11-11 13:40:00,111.1,111.13,110.88,110.92,7600.0,108.4118,108.441,108.1971,108.2361,7600.0
2022-11-11 13:50:00,111.06,111.06,110.86,110.92,6400.0,108.3727,108.3727,108.1776,108.2361,6400.0
2022-11-11 14:00:00,110.92,110.99,110.82,110.89,5240.0,108.2361,108.3044,108.1385,108.2068,5240.0
2022-11-11 14:10:00,110.87,110.97,110.85,110.85,6092.0,108.1873,108.2849,108.1678,108.1678,6092.0
2022-11-11 14:20:00,110.86,111.08,110.86,111.05,6916.0,108.1776,108.3922,108.1776,108.363,6916.0
2022-11-11 14:30:00,111.06,111.17,111.06,111.17,7200.0,108.3727,108.4801,108.3727,108.4801,7200.0
2022-11-11 14:40:00,111.17,111.37,111.16,111.22,8920.0,108.4801,108.6752,108.4703,108.5289,8920.0
2022-11-11 14:50:00,111.23,111.26,111.1,111.26,6400.0,108.5386,108.5679,108.4118,108.5679,6400.0
2022-11-11 15:00:00,111.09,111.16,110.85,110.9,12896.0,108.402,108.4703,108.1678,108.2166,12896.0
2022-11-11 15:10:00,110.83,110.88,110.63,110.77,12012.0,108.1483,108.1971,107.9531,108.0897,12012.0
2022-11-11 15:20:00,110.78,110.93,110.72,110.93,11688.0,108.0995,108.2459,108.041,108.2459,11688.0
2022-11-11 15:30:00,110.88,110.98,110.78,110.9,25456.0,108.1971,108.2947,108.0995,108.2166,25456.0
2022-11-11 15:40:00,110.98,110.98,110.81,110.9,25336.0,108.2947,108.2947,108.1288,108.2166,25336.0
2022-11-11 15:50:00,110.98,111.17,110.82,110.99,68720.0,108.2947,108.4801,108.1385,108.3044,68720.0
2022-11-14 09:30:00,110.63,110.78,110.49,110.74,24636.0,108.2328,108.3796,108.0959,108.3404,24636.0
2022-11-14 09:40:00,111.16,111.16,110.38,110.5,3768.0,108.7513,108.7513,107.9882,108.1056,3768.0
2022-11-14 09:50:00,110.83,111.4,110.83,111.28,38504.0,108.4285,108.9861,108.4285,108.8687,38504.0
2022-11-14 10:00:00,111.35,111.85,111.35,111.85,12204.0,108.9372,109.4264,108.9372,109.4264,12204.0
2022-11-14 10:10:00,111.92,112.26,111.76,112.18,9784.0,109.4949,109.8275,109.3383,109.7492,9784.0
2022-11-14 10:20:00,112.3,112.38,111.78,111.86,13200.0,109.8666,109.9449,109.3579,109.4362,13200.0
2022-11-14 10:30:00,111.86,111.86,111.67,111.79,8884.0,109.4362,109.4362,109.2503,109.3677,8884.0
2022-11-14 10:40:00,111.91,111.95,111.56,111.56,10776.0,109.4851,109.5242,109.1427,109.1427,10776.0
2022-11-14 10:50:00,111.55,111.74,111.45,111.66,11200.0,109.1329,109.3188,109.0351,109.2405,11200.0
2022-11-14 11:00:00,111.5,111.66,111.42,111.65,7120.0,109.084,109.2405,109.0057,109.2307,7120.0
2022-11-14 11:10:00,111.57,111.57,111.24,111.25,12832.0,109.1525,109.1525,108.8296,108.8394,12832.0
2022-11-14 11:20:00,111.32,111.43,111.31,111.31,10392.0,108.9079,109.0155,108.8981,108.8981,10392.0
2022-11-14 11:30:00,111.29,111.94,111.29,111.82,6508.0,108.8785,109.5144,108.8785,109.397,6508.0
2022-11-14 11:40:00,111.77,111.88,111.76,111.87,18752.0,109.3481,109.4557,109.3383,109.446,18752.0
2022-11-14 11:50:00,111.84,111.88,111.58,111.64,9712.0,109.4166,109.4557,109.1622,109.2209,9712.0
2022-11-14 12:00:00,111.7,111.84,111.61,111.64,7200.0,109.2796,109.4166,109.1916,109.2209,7200.0
2022-11-14 12:10:00,111.71,111.75,111.71,111.74,2964.0,109.2894,109.3286,109.2894,109.3188,2964.0
2022-11-14 12:20:00,111.68,111.86,111.56,111.8,6000.0,109.2601,109.4362,109.1427,109.3775,6000.0
2022-11-14 12:30:00,111.82,112.0,111.82,112.0,2000.0,109.397,109.5731,109.397,109.5731,2000.0
2022-11-14 12:40:00,111.96,112.12,111.96,112.11,5720.0,109.534,109.6905,109.534,109.6808,5720.0
2022-11-14 12:50:00,112.07,112.11,112.02,112.04,7228.0,109.6416,109.6808,109.5927,109.6123,7228.0
2022-11-14 13:00:00,112.15,112.19,112.15,112.19,800.0,109.7199,109.759,109.7199,109.759,800.0
2022-11-14 13:10:00,112.24,112.41,112.24,112.4,3868.0,109.8079,109.9742,109.8079,109.9645,3868.0
2022-11-14 13:20:00,112.56,112.6,112.5,112.6,5332.0,110.121,110.1601,110.0623,110.1601,5332.0
2022-11-14 13:30:00,112.62,112.88,112.62,112.79,11000.0,110.1797,110.4341,110.1797,110.346,11000.0
2022-11-14 13:40:00,112.74,112.77,112.65,112.67,6780.0,110.2971,110.3264,110.209,110.2286,6780.0
2022-11-14 13:50:00,112.68,112.8,112.67,112.75,5768.0,110.2384,110.3558,110.2286,110.3069,5768.0
2022-11-14 14:00:00,112.86,112.9,112.59,112.64,14868.0,110.4145,110.4536,110.1503,110.1993,14868.0
2022-11-14 14:10:00,112.57,112.74,112.57,112.7,6800.0,110.1308,110.2971,110.1308,110.258,6800.0
2022-11-14 14:20:00,112.62,112.77,112.61,112.75,6868.0,110.1797,110.3264,110.1699,110.3069,6868.0
2022-11-14 14:30:00,112.81,112.92,112.75,112.76,10476.0,110.3656,110.4732,110.3069,110.3167,10476.0
2022-11-14 14:40:00,112.6,112.61,112.51,112.55,4400.0,110.1601,110.1699,110.0721,110.1112,4400.0
2022-11-14 14:50:00,112.53,112.64,112.52,112.58,16000.0,110.0916,110.1993,110.0819,110.1406,16000.0
2022-11-14 15:00:00,112.62,112.67,112.48,112.48,7680.0,110.1797,110.2286,110.0427,110.0427,7680.0
2022-11-14 15:10:00,112.42,112.42,112.04,112.13,16512.0,109.984,109.984,109.6123,109.7003,16512.0
2022-11-14 15:20:00,112.15,112.19,112.12,112.13,14668.0,109.7199,109.759,109.6905,109.7003,14668.0
2022-11-14 15:30:00,112.04,112.13,111.96,111.99,11600.0,109.6123,109.7003,109.534,109.5634,11600.0
2022-11-14 15:40:00,112.0,112.04,111.74,111.74,12856.0,109.5731,109.6123,109.3188,109.3188,12856.0
2022-11-14 15:50:00,111.62,111.71,110.92,110.98,122388.0,109.2014,109.2894,108.5165,108.5752,122388.0
2022-11-15 09:30:00,112.98,113.11,112.33,112.71,27652.0,110.5319,110.6591,109.896,110.2677,27652.0
2022-11-15 09:40:00,112.74,112.74,111.93,111.95,9844.0,110.2971,110.2971,109.5047,109.5242,9844.0
2022-11-15 09:50:00,111.9,112.5,111.9,112.49,7680.0,109.4753,110.0623,109.4753,110.0525,7680.0
2022-11-15 10:00:00,112.41,112.44,112.11,112.11,7200.0,109.9742,110.0036,109.6808,109.6808,7200.0
2022-11-15 10:10:00,112.17,112.17,111.96,111.97,8000.0,109.7395,109.7395,109.534,109.5438,8000.0
2022-11-15 10:20:00,111.99,112.32,111.99,112.23,5200.0,109.5634,109.8862,109.5634,109.7982,5200.0
2022-11-15 10:30:00,112.28,112.39,112.2,112.24,6800.0,109.8471,109.9547,109.7688,109.8079,6800.0
2022-11-15 10:40:00,112.16,112.33,112.1,112.13,6620.0,109.7297,109.896,109.671,109.7003,6620.0
2022-11-15 10:50:00,111.96,112.18,111.94,111.99,8400.0,109.534,109.7492,109.5144,109.5634,8400.0
2022-11-15 11:00:00,111.92,112.01,111.72,111.85,7600.0,109.4949,109.5829,109.2992,109.4264,7600.0
2022-11-15 11:10:00,111.91,111.91,111.78,111.78,2800.0,109.4851,109.4851,109.3579,109.3579,2800.0
2022-11-15 11:20:00,111.92,111.92,111.76,111.76,1200.0,109.4949,109.4949,109.3383,109.3383,1200.0
2022-11-15 11:30:00,111.83,112.35,111.83,112.34,12372.0,109.4068,109.9156,109.4068,109.9058,12372.0
2022-11-15 11:40:00,112.39,112.41,112.13,112.26,5600.0,109.9547,109.9742,109.7003,109.8275,5600.0
2022-11-15 11:50:00,112.29,112.5,112.19,112.49,7888.0,109.8569,110.0623,109.759,110.0525,7888.0
2022-11-15 12:00:00,112.54,112.55,112.11,112.17,11896.0,110.1014,110.1112,109.6808,109.7395,11896.0
2022-11-15 12:10:00,112.1,112.14,111.98,111.98,1600.0,109.671,109.7101,109.5536,109.5536,1600.0
2022-11-15 12:20:00,112.0,112.0,111.93,111.94,3200.0,109.5731,109.5731,109.5047,109.5144,3200.0
2022-11-15 12:30:00,111.85,111.94,111.85,111.91,1600.0,109.4264,109.5144,109.4264,109.4851,1600.0
2022-11-15 12:40:00,111.81,111.81,111.66,111.79,2800.0,109.3873,109.3873,109.2405,109.3677,2800.0
2022-11-15 12:50:00,111.74,111.74,111.72,111.73,2520.0,109.3188,109.3188,109.2992,109.309,2520.0
2022-11-15 13:00:00,111.84,111.84,111.68,111.68,2800.0,109.4166,109.4166,109.2601,109.2601,2800.0
2022-11-15 13:10:00,111.64,111.73,111.39,111.4,6444.0,109.2209,109.309,108.9764,108.9861,6444.0
2022-11-15 13:20:00,111.39,111.39,110.98,111.05,12812.0,108.9764,108.9764,108.5752,108.6437,12812.0
2022-11-15 13:30:00,111.14,111.14,110.55,110.62,11600.0,108.7318,108.7318,108.1546,108.223,11600.0
2022-11-15 13:40:00,110.71,111.09,110.54,110.89,16360.0,108.3111,108.6829,108.1448,108.4872,16360.0
2022-11-15 13:50:00,110.83,111.2,110.76,111.02,4000.0,108.4285,108.7905,108.36,108.6144,4000.0
2022-11-15 14:00:00,110.99,110.99,110.65,110.92,5600.0,108.585,108.585,108.2524,108.5165,5600.0
2022-11-15 14:10:00,111.04,111.24,111.03,111.09,6400.0,108.6339,108.8296,108.6242,108.6829,6400.0
2022-11-15 14:20:00,111.24,111.34,111.09,111.28,7200.0,108.8296,108.9274,108.6829,108.8687,7200.0
2022-11-15 14:30:00,111.23,111.25,111.05,111.06,8400.0,108.8198,108.8394,108.6437,108.6535,8400.0
2022-11-15 14:40:00,111.13,111.18,111.04,111.09,11200.0,108.722,108.7709,108.6339,108.6829,11200.0
2022-11-15 14:50:00,111.08,111.32,111.02,111.32,8800.0,108.6731,108.9079,108.6144,108.9079,8800.0
2022-11-15 15:00:00,111.32,111.5,111.25,111.33,9360.0,108.9079,109.084,108.8394,108.9177,9360.0
2022-11-15 15:10:00,111.3,111.46,111.23,111.41,6400.0,108.8883,109.0448,108.8198,108.9959,6400.0
2022-11-15 15:20:00,111.39,111.51,111.39,111.42,10960.0,108.9764,109.0938,108.9764,109.0057,10960.0
2022-11-15 15:30:00,111.35,111.41,111.24,111.39,14684.0,108.9372,108.9959,108.8296,108.9764,14684.0
2022-11-15 15:40:00,111.38,111.4,111.26,111.3,10796.0,108.9666,108.9861,108.8492,108.8883,10796.0
2022-11-15 15:50:00,111.23,111.24,111.04,111.24,62784.0,108.8198,108.8296,108.6339,108.8296,62784.0
2022-11-16 09:30:00,111.48,112.08,111.3,111.59,28612.0,109.0644,109.6514,108.8883,109.172,28612.0
2022-11-16 09:40:00,111.36,111.83,111.36,111.83,1200.0,108.947,109.4068,108.947,109.4068,1200.0
2022-11-16 09:50:00,111.83,111.91,111.61,111.78,4080.0,109.4068,109.4851,109.1916,109.3579,4080.0
2022-11-16 10:00:00,111.95,112.28,111.84,112.11,8000.0,109.5242,109.8471,109.4166,109.6808,8000.0
2022-11-16 10:10:00,112.26,112.31,112.22,112.31,2644.0,109.8275,109.8764,109.7884,109.8764,2644.0
2022-11-16 10:20:00,112.25,112.53,112.24,112.24,4800.0,109.8177,110.0916,109.8079,109.8079,4800.0
2022-11-16 10:30:00,112.19,112.38,112.11,112.15,3200.0,109.759,109.9449,109.6808,109.7199,3200.0
2022-11-16 10:40:00,112.04,112.12,112.04,112.1,2164.0,109.6123,109.6905,109.6123,109.671,2164.0
2022-11-16 10:50:00,112.07,112.07,111.81,111.86,4000.0,109.6416,109.6416,109.3873,109.4362,4000.0
2022-11-16 11:00:00,111.86,111.91,111.59,111.59,6000.0,109.4362,109.4851,109.172,109.172,6000.0
2022-11-16 11:10:00,111.62,111.67,111.6,111.67,2440.0,109.2014,109.2503,109.1818,109.2503,2440.0
2022-11-16 11:20:00,111.83,111.83,111.74,111.8,3516.0,109.4068,109.4068,109.3188,109.3775,3516.0
2022-11-16 11:30:00,111.73,111.73,111.63,111.64,2000.0,109.309,109.309,109.2112,109.2209,2000.0
2022-11-16 11:40:00,111.54,111.54,111.54,111.54,400.0,109.1231,109.1231,109.1231,109.1231,400.0
2022-11-16 11:50:00,111.72,111.83,111.7,111.83,2400.0,109.2992,109.4068,109.2796,109.4068,2400.0
2022-11-16 12:00:00,111.66,111.7,111.54,111.7,2400.0,109.2405,109.2796,109.1231,109.2796,2400.0
2022-11-16 12:10:00,111.7,111.76,111.66,111.67,3064.0,109.2796,109.3383,109.2405,109.2503,3064.0
2022-11-16 12:20:00,111.59,111.67,111.58,111.61,5600.0,109.172,109.2503,109.1622,109.1916,5600.0
2022-11-16 12:30:00,111.66,111.82,111.66,111.82,2000.0,109.2405,109.397,109.2405,109.397,2000.0
2022-11-16 12:40:00,111.8,112.21,111.8,112.12,4000.0,109.3775,109.7786,109.3775,109.6905,4000.0
2022-11-16 12:50:00,112.08,112.23,112.06,112.06,12704.0,109.6514,109.7982,109.6318,109.6318,12704.0
2022-11-16 13:00:00,112.08,112.08,111.99,112.05,2800.0,109.6514,109.6514,109.5634,109.6221,2800.0
2022-11-16 13:10:00,112.17,112.22,112.08,112.08,3600.0,109.7395,109.7884,109.6514,109.6514,3600.0
2022-11-16 13:20:00,112.09,112.13,112.0,112.0,2800.0,109.6612,109.7003,109.5731,109.5731,2800.0
2022-11-16 13:30:00,111.98,112.07,111.79,111.89,7516.0,109.5536,109.6416,109.3677,109.4655,7516.0
2022-11-16 13:40:00,111.85,111.89,111.82,111.83,6016.0,109.4264,109.4655,109.397,109.4068,6016.0
2022-11-16 13:50:00,111.81,111.81,111.61,111.61,6100.0,109.3873,109.3873,109.1916,109.1916,6100.0
2022-11-16 14:00:00,111.57,111.63,111.53,111.63,4400.0,109.1525,109.2112,109.1133,109.2112,4400.0
2022-11-16 14:10:00,111.59,111.59,111.53,111.53,2400.0,109.172,109.172,109.1133,109.1133,2400.0
2022-11-16 14:20:00,111.62,111.62,111.4,111.45,5600.0,109.2014,109.2014,108.9861,109.0351,5600.0
2022-11-16 14:30:00,111.43,111.48,111.25,111.48,6080.0,109.0155,109.0644,108.8394,109.0644,6080.0
2022-11-16 14:40:00,111.45,111.47,111.3,111.3,3600.0,109.0351,109.0546,108.8883,108.8883,3600.0
2022-11-16 14:50:00,111.28,111.38,111.28,111.38,4352.0,108.8687,108.9666,108.8687,108.9666,4352.0
2022-11-16 15:00:00,111.45,111.51,111.17,111.17,6800.0,109.0351,109.0938,108.7611,108.7611,6800.0
2022-11-16 15:10:00,111.21,111.21,111.04,111.04,9148.0,108.8003,108.8003,108.6339,108.6339,9148.0
2022-11-16 15:20:00,111.08,111.24,111.05,111.18,19900.0,108.6731,108.8296,108.6437,108.7709,19900.0
2022-11-16 15:30:00,111.17,111.19,111.06,111.1,30612.0,108.7611,108.7807,108.6535,108.6926,30612.0
2022-11-16 15:40:00,111.08,111.32,111.05,111.32,12000.0,108.6731,108.9079,108.6437,108.9079,12000.0
2022-11-16 15:50:00,111.32,111.61,111.32,111.46,94700.0,108.9079,109.1916,108.9079,109.0448,94700.0
2022-11-17 09:30:00,110.25,111.23,110.25,110.33,23108.0,107.8611,108.8198,107.8611,107.9393,23108.0
2022-11-17 09:40:00,110.42,110.42,110.11,110.39,1604.0,108.0274,108.0274,107.7241,107.998,1604.0
2022-11-17 09:50:00,110.41,110.41,110.2,110.21,5200.0,108.0176,108.0176,107.8121,107.8219,5200.0
2022-11-17 10:00:00,110.28,110.34,110.28,110.34,1600.0,107.8904,107.9491,107.8904,107.9491,1600.0
2022-11-17 10:10:00,110.42,110.44,110.11,110.12,6000.0,108.0274,108.0469,107.7241,107.7339,6000.0
2022-11-17 10:20:00,110.32,110.32,110.11,110.11,3600.0,107.9295,107.9295,107.7241,107.7241,3600.0
2022-11-17 10:30:00,110.09,110.09,109.79,109.83,4400.0,107.7045,107.7045,107.411,107.4502,4400.0
2022-11-17 10:40:00,109.67,109.86,109.67,109.76,7428.0,107.2936,107.4795,107.2936,107.3817,7428.0
2022-11-17 10:50:00,109.81,109.81,109.6,109.71,4916.0,107.4306,107.4306,107.2251,107.3328,4916.0
2022-11-17 11:00:00,109.66,109.73,109.61,109.62,4000.0,107.2838,107.3523,107.2349,107.2447,4000.0
2022-11-17 11:10:00,109.57,109.92,109.54,109.84,4800.0,107.1958,107.5382,107.1664,107.4599,4800.0
2022-11-17 11:20:00,109.85,110.08,109.83,110.07,6800.0,107.4697,107.6947,107.4502,107.685,6800.0
2022-11-17 11:30:00,110.3,110.41,110.17,110.17,6000.0,107.91,108.0176,107.7828,107.7828,6000.0
2022-11-17 11:40:00,110.1,110.44,110.1,110.34,5216.0,107.7143,108.0469,107.7143,107.9491,5216.0
2022-11-17 11:50:00,110.31,110.7,110.29,110.63,6400.0,107.9198,108.3013,107.9002,108.2328,6400.0
2022-11-17 12:00:00,110.8,110.83,110.71,110.78,3600.0,108.3991,108.4285,108.3111,108.3796,3600.0
2022-11-17 12:10:00,110.77,110.88,110.77,110.88,800.0,108.3698,108.4774,108.3698,108.4774,800.0
2022-11-17 12:20:00,110.79,110.79,110.72,110.73,1600.0,108.3894,108.3894,108.3209,108.3307,1600.0
2022-11-17 12:30:00,110.73,110.75,110.65,110.75,5912.0,108.3307,108.3502,108.2524,108.3502,5912.0
2022-11-17 12:40:00,110.83,110.87,110.75,110.75,4832.0,108.4285,108.4676,108.3502,108.3502,4832.0
2022-11-17 12:50:00,110.95,111.03,110.95,111.02,2800.0,108.5459,108.6242,108.5459,108.6144,2800.0
2022-11-17 13:00:00,111.2,111.35,111.07,111.11,7144.0,108.7905,108.9372,108.6633,108.7024,7144.0
2022-11-17 13:10:00,111.16,111.27,111.13,111.27,6000.0,108.7513,108.859,108.722,108.859,6000.0
2022-11-17 13:20:00,111.22,111.27,111.16,111.19,2400.0,108.81,108.859,108.7513,108.7807,2400.0
2022-11-17 13:30:00,111.09,111.11,111.02,111.11,3068.0,108.6829,108.7024,108.6144,108.7024,3068.0
2022-11-17 13:40:00,111.14,111.14,111.14,111.14,1600.0,108.7318,108.7318,108.7318,108.7318,1600.0
2022-11-17 13:50:00,111.08,111.24,110.99,111.24,3604.0,108.6731,108.8296,108.585,108.8296,3604.0
2022-11-17 14:00:00,111.19,111.25,110.96,110.96,19296.0,108.7807,108.8394,108.5557,108.5557,19296.0
2022-11-17 14:10:00,110.91,110.93,110.75,110.75,7600.0,108.5068,108.5263,108.3502,108.3502,7600.0
2022-11-17 14:20:00,110.69,110.83,110.65,110.73,7848.0,108.2915,108.4285,108.2524,108.3307,7848.0
2022-11-17 14:30:00,110.74,110.74,110.52,110.52,6000.0,108.3404,108.3404,108.1252,108.1252,6000.0
2022-11-17 14:40:00,110.62,110.83,110.47,110.78,10140.0,108.223,108.4285,108.0763,108.3796,10140.0
2022-11-17 14:50:00,110.78,110.8,110.72,110.76,5200.0,108.3796,108.3991,108.3209,108.36,5200.0
2022-11-17 15:00:00,110.69,110.78,110.57,110.67,10108.0,108.2915,108.3796,108.1741,108.272,10108.0
2022-11-17 15:10:00,110.64,110.64,110.31,110.36,9260.0,108.2426,108.2426,107.9198,107.9687,9260.0
2022-11-17 15:20:00,110.27,110.4,110.22,110.37,15384.0,107.8806,108.0078,107.8317,107.9785,15384.0
2022-11-17 15:30:00,110.34,110.42,110.28,110.33,13700.0,107.9491,108.0274,107.8904,107.9393,13700.0
2022-11-17 15:40:00,110.33,110.66,110.33,110.61,13200.0,107.9393,108.2622,107.9393,108.2133,13200.0
2022-11-17 15:50:00,110.65,110.88,110.49,110.88,83028.0,108.2524,108.4774,108.0959,108.4774,83028.0
2022-11-18 09:30:00,112.17,112.5,112.14,112.34,69032.0,109.7395,110.0623,109.7101,109.9058,69032.0
2022-11-18 09:40:00,112.52,112.71,112.38,112.44,4316.0,110.0819,110.2677,109.9449,110.0036,4316.0
2022-11-18 09:50:00,112.51,112.79,112.34,112.47,8808.0,110.0721,110.346,109.9058,110.0329,8808.0
2022-11-18 10:00:00,112.47,112.52,112.2,112.36,3456.0,110.0329,110.0819,109.7688,109.9253,3456.0
2022-11-18 10:10:00,112.27,112.35,112.17,112.35,2400.0,109.8373,109.9156,109.7395,109.9156,2400.0
2022-11-18 10:20:00,112.28,112.36,112.09,112.16,3072.0,109.8471,109.9253,109.6612,109.7297,3072.0
2022-11-18 10:30:00,112.27,112.27,112.27,112.27,400.0,109.8373,109.8373,109.8373,109.8373,400.0
2022-11-18 10:40:00,112.09,112.09,111.95,112.03,1600.0,109.6612,109.6612,109.5242,109.6025,1600.0
2022-11-18 10:50:00,112.11,112.19,111.7,111.7,13344.0,109.6808,109.759,109.2796,109.2796,13344.0
2022-11-18 11:00:00,111.82,111.93,111.78,111.93,5600.0,109.397,109.5047,109.3579,109.5047,5600.0
2022-11-18 11:10:00,111.87,112.02,111.87,112.02,3200.0,109.446,109.5927,109.446,109.5927,3200.0
2022-11-18 11:20:00,112.17,112.35,112.09,112.26,8800.0,109.7395,109.9156,109.6612,109.8275,8800.0
2022-11-18 11:30:00,112.26,112.35,112.26,112.3,3200.0,109.8275,109.9156,109.8275,109.8666,3200.0
2022-11-18 11:40:00,112.28,112.28,112.1,112.1,3600.0,109.8471,109.8471,109.671,109.671,3600.0
2022-11-18 11:50:00,112.0,112.05,111.96,112.04,3200.0,109.5731,109.6221,109.534,109.6123,3200.0
2022-11-18 12:00:00,111.82,111.89,111.81,111.81,1600.0,109.397,109.4655,109.3873,109.3873,1600.0
2022-11-18 12:10:00,111.78,111.79,111.32,111.32,5112.0,109.3579,109.3677,108.9079,108.9079,5112.0
2022-11-18 12:20:00,111.29,111.52,111.26,111.52,7600.0,108.8785,109.1035,108.8492,109.1035,7600.0
2022-11-18 12:30:00,111.54,111.77,111.49,111.77,6364.0,109.1231,109.3481,109.0742,109.3481,6364.0
2022-11-18 12:40:00,111.66,111.69,111.53,111.57,2800.0,109.2405,109.2699,109.1133,109.1525,2800.0
2022-11-18 12:50:00,111.58,111.58,111.5,111.55,3600.0,109.1622,109.1622,109.084,109.1329,3600.0
2022-11-18 13:00:00,111.55,111.69,111.55,111.68,2808.0,109.1329,109.2699,109.1329,109.2601,2808.0
2022-11-18 13:10:00,111.65,111.72,111.54,111.59,4068.0,109.2307,109.2992,109.1231,109.172,4068.0
2022-11-18 13:20:00,111.53,111.62,111.53,111.62,1200.0,109.1133,109.2014,109.1133,109.2014,1200.0
2022-11-18 13:30:00,111.72,111.72,111.72,111.72,400.0,109.2992,109.2992,109.2992,109.2992,400.0
2022-11-18 13:40:00,111.46,111.46,111.36,111.38,1600.0,109.0448,109.0448,108.947,108.9666,1600.0
2022-11-18 13:50:00,111.36,111.36,111.36,111.36,400.0,108.947,108.947,108.947,108.947,400.0
2022-11-18 14:00:00,111.45,111.52,111.45,111.52,1600.0,109.0351,109.1035,109.0351,109.1035,1600.0
2022-11-18 14:10:00,111.53,111.61,111.51,111.61,1656.0,109.1133,109.1916,109.0938,109.1916,1656.0
2022-11-18 14:20:00,111.61,111.65,111.61,111.65,1600.0,109.1916,109.2307,109.1916,109.2307,1600.0
2022-11-18 14:30:00,111.7,111.71,111.49,111.53,5532.0,109.2796,109.2894,109.0742,109.1133,5532.0
2022-11-18 14:40:00,111.61,111.64,111.54,111.55,11200.0,109.1916,109.2209,109.1231,109.1329,11200.0
2022-11-18 14:50:00,111.59,111.84,111.56,111.84,7656.0,109.172,109.4166,109.1427,109.4166,7656.0
2022-11-18 15:00:00,111.93,112.06,111.93,112.01,5200.0,109.5047,109.6318,109.5047,109.5829,5200.0
2022-11-18 15:10:00,112.07,112.1,112.01,112.01,4400.0,109.6416,109.671,109.5829,109.5829,4400.0
2022-11-18 15:20:00,111.96,112.14,111.95,112.14,2400.0,109.534,109.7101,109.5242,109.7101,2400.0
2022-11-18 15:30:00,112.2,112.25,112.06,112.19,16400.0,109.7688,109.8177,109.6318,109.759,16400.0
2022-11-18 15:40:00,112.15,112.37,112.15,112.35,10400.0,109.7199,109.9351,109.7199,109.9156,10400.0
2022-11-18 15:50:00,112.46,112.57,112.0,112.34,61876.0,110.0232,110.1308,109.5731,109.9058,61876.0
2022-11-21 09:30:00,112.85,113.2,112.5,112.69,28408.0,110.4047,110.7471,110.0623,110.2482,28408.0
2022-11-21 09:40:00,112.82,113.34,112.78,113.34,6240.0,110.3754,110.8841,110.3362,110.8841,6240.0
2022-11-21 09:50:00,113.51,113.56,113.29,113.29,10912.0,111.0504,111.0993,110.8352,110.8352,10912.0
2022-11-21 10:00:00,113.5,113.5,113.21,113.21,3920.0,111.0406,111.0406,110.7569,110.7569,3920.0
2022-11-21 10:10:00,113.44,113.5,113.3,113.47,6272.0,110.9819,111.0406,110.845,111.0113,6272.0
2022-11-21 10:20:00,113.59,113.59,113.21,113.31,4996.0,111.1287,111.1287,110.7569,110.8547,4996.0
2022-11-21 10:30:00,113.41,113.61,113.34,113.58,13472.0,110.9526,111.1482,110.8841,111.1189,13472.0
2022-11-21 10:40:00,113.53,113.53,113.3,113.53,14000.0,111.07,111.07,110.845,111.07,14000.0
2022-11-21 10:50:00,113.5,113.56,113.39,113.52,8668.0,111.0406,111.0993,110.933,111.0602,8668.0
2022-11-21 11:00:00,113.48,113.48,113.38,113.39,10600.0,111.0211,111.0211,110.9232,110.933,10600.0
2022-11-21 11:10:00,113.38,113.46,113.29,113.3,11344.0,110.9232,111.0015,110.8352,110.845,11344.0
2022-11-21 11:20:00,113.33,113.48,113.33,113.44,12224.0,110.8743,111.0211,110.8743,110.9819,12224.0
2022-11-21 11:30:00,113.27,113.3,113.16,113.2,15848.0,110.8156,110.845,110.708,110.7471,15848.0
2022-11-21 11:40:00,113.2,113.2,113.11,113.18,3820.0,110.7471,110.7471,110.6591,110.7276,3820.0
2022-11-21 11:50:00,113.07,113.1,112.75,112.81,5960.0,110.6199,110.6493,110.3069,110.3656,5960.0
2022-11-21 12:00:00,112.9,112.94,112.83,112.89,3372.0,110.4536,110.4928,110.3851,110.4438,3372.0
2022-11-21 12:10:00,113.02,113.02,112.89,112.89,1200.0,110.571,110.571,110.4438,110.4438,1200.0
2022-11-21 12:20:00,112.97,113.0,112.92,112.99,3200.0,110.5221,110.5515,110.4732,110.5417,3200.0
2022-11-21 12:30:00,112.98,113.15,112.98,113.15,2400.0,110.5319,110.6982,110.5319,110.6982,2400.0
2022-11-21 12:40:00,113.03,113.03,112.88,112.88,2656.0,110.5808,110.5808,110.4341,110.4341,2656.0
2022-11-21 12:50:00,112.86,112.86,112.69,112.69,4000.0,110.4145,110.4145,110.2482,110.2482,4000.0
2022-11-21 13:00:00,112.69,112.96,112.69,112.96,2468.0,110.2482,110.5123,110.2482,110.5123,2468.0
2022-11-21 13:10:00,113.11,113.14,113.06,113.07,2836.0,110.6591,110.6884,110.6102,110.6199,2836.0
2022-11-21 13:20:00,113.06,113.2,113.06,113.14,4808.0,110.6102,110.7471,110.6102,110.6884,4808.0
2022-11-21 13:30:00,113.09,113.24,113.04,113.13,18608.0,110.6395,110.7863,110.5906,110.6786,18608.0
2022-11-21 13:40:00,113.08,113.17,113.05,113.05,7580.0,110.6297,110.7178,110.6004,110.6004,7580.0
2022-11-21 13:50:00,112.97,113.01,112.75,112.75,10800.0,110.5221,110.5612,110.3069,110.3069,10800.0
2022-11-21 14:00:00,112.79,112.98,112.76,112.98,7292.0,110.346,110.5319,110.3167,110.5319,7292.0
2022-11-21 14:10:00,112.83,112.89,112.8,112.82,5204.0,110.3851,110.4438,110.3558,110.3754,5204.0
2022-11-21 14:20:00,112.78,112.78,112.57,112.65,6400.0,110.3362,110.3362,110.1308,110.209,6400.0
2022-11-21 14:30:00,112.64,112.64,112.58,112.64,3240.0,110.1993,110.1993,110.1406,110.1993,3240.0
2022-11-21 14:40:00,112.66,112.75,112.59,112.63,11568.0,110.2188,110.3069,110.1503,110.1895,11568.0
2022-11-21 14:50:00,112.58,112.65,112.53,112.53,5740.0,110.1406,110.209,110.0916,110.0916,5740.0
2022-11-21 15:00:00,112.53,112.6,112.48,112.49,6400.0,110.0916,110.1601,110.0427,110.0525,6400.0
2022-11-21 15:10:00,112.43,112.5,112.43,112.45,2400.0,109.9938,110.0623,109.9938,110.0134,2400.0
2022-11-21 15:20:00,112.46,112.5,112.11,112.13,8188.0,110.0232,110.0623,109.6808,109.7003,8188.0
2022-11-21 15:30:00,112.26,112.31,112.18,112.18,7200.0,109.8275,109.8764,109.7492,109.7492,7200.0
2022-11-21 15:40:00,112.24,112.4,112.14,112.4,10048.0,109.8079,109.9645,109.7101,109.9645,10048.0
2022-11-21 15:50:00,112.4,112.54,112.31,112.33,45320.0,109.9645,110.1014,109.8764,109.896,45320.0
2022-11-22 09:30:00,112.86,113.12,112.51,113.09,22592.0,110.4145,110.6689,110.0721,110.6395,22592.0
2022-11-22 09:40:00,112.89,113.1,112.89,113.07,11384.0,110.4438,110.6493,110.4438,110.6199,11384.0
2022-11-22 09:50:00,113.07,113.07,112.77,112.77,13372.0,110.6199,110.6199,110.3264,110.3264,13372.0
2022-11-22 10:00:00,112.88,113.0,112.7,112.78,15200.0,110.4341,110.5515,110.258,110.3362,15200.0
2022-11-22 10:10:00,112.79,113.08,112.79,113.01,15028.0,110.346,110.6297,110.346,110.5612,15028.0
2022-11-22 10:20:00,113.04,113.04,112.68,112.72,9600.0,110.5906,110.5906,110.2384,110.2775,9600.0
2022-11-22 10:30:00,112.71,112.78,112.59,112.7,6400.0,110.2677,110.3362,110.1503,110.258,6400.0
2022-11-22 10:40:00,112.75,112.95,112.74,112.95,12296.0,110.3069,110.5025,110.2971,110.5025,12296.0
2022-11-22 10:50:00,112.98,113.17,112.94,113.1,8912.0,110.5319,110.7178,110.4928,110.6493,8912.0
2022-11-22 11:00:00,113.01,113.07,112.92,113.05,7208.0,110.5612,110.6199,110.4732,110.6004,7208.0
2022-11-22 11:10:00,113.05,113.05,112.74,112.93,6740.0,110.6004,110.6004,110.2971,110.483,6740.0
2022-11-22 11:20:00,112.98,113.16,112.98,113.11,5600.0,110.5319,110.708,110.5319,110.6591,5600.0
2022-11-22 11:30:00,113.13,113.13,112.96,112.97,4280.0,110.6786,110.6786,110.5123,110.5221,4280.0
2022-11-22 11:40:00,112.95,112.97,112.94,112.94,2664.0,110.5025,110.5221,110.4928,110.4928,2664.0
2022-11-22 11:50:00,112.97,112.98,112.86,112.97,4800.0,110.5221,110.5319,110.4145,110.5221,4800.0
2022-11-22 12:00:00,112.97,113.03,112.75,112.76,5072.0,110.5221,110.5808,110.3069,110.3167,5072.0
2022-11-22 12:10:00,112.76,112.78,112.75,112.75,4704.0,110.3167,110.3362,110.3069,110.3069,4704.0
2022-11-22 12:20:00,112.79,112.96,112.73,112.96,3280.0,110.346,110.5123,110.2873,110.5123,3280.0
2022-11-22 12:30:00,113.01,113.08,113.01,113.08,1600.0,110.5612,110.6297,110.5612,110.6297,1600.0
2022-11-22 12:40:00,113.1,113.14,113.05,113.13,4000.0,110.6493,110.6884,110.6004,110.6786,4000.0
2022-11-22 12:50:00,113.07,113.07,112.81,112.86,4800.0,110.6199,110.6199,110.3656,110.4145,4800.0
2022-11-22 13:00:00,112.8,112.89,112.8,112.89,3200.0,110.3558,110.4438,110.3558,110.4438,3200.0
2022-11-22 13:10:00,112.94,113.04,112.94,113.01,2000.0,110.4928,110.5906,110.4928,110.5612,2000.0
2022-11-22 13:20:00,113.02,113.08,113.01,113.08,800.0,110.571,110.6297,110.5612,110.6297,800.0
2022-11-22 13:30:00,113.18,113.25,113.16,113.18,15600.0,110.7276,110.796,110.708,110.7276,15600.0
2022-11-22 13:40:00,113.24,113.36,113.21,113.36,3760.0,110.7863,110.9037,110.7569,110.9037,3760.0
2022-11-22 13:50:00,113.45,113.46,113.38,113.38,7600.0,110.9917,111.0015,110.9232,110.9232,7600.0
2022-11-22 14:00:00,113.39,113.49,113.38,113.4,13640.0,110.933,111.0308,110.9232,110.9428,13640.0
2022-11-22 14:10:00,113.46,113.61,113.46,113.61,2400.0,111.0015,111.1482,111.0015,111.1482,2400.0
2022-11-22 14:20:00,113.65,113.84,113.63,113.76,10928.0,111.1874,111.3733,111.1678,111.295,10928.0
2022-11-22 14:30:00,113.8,113.88,113.74,113.88,5200.0,111.3341,111.4124,111.2754,111.4124,5200.0
2022-11-22 14:40:00,113.88,113.88,113.82,113.84,4400.0,111.4124,111.4124,111.3537,111.3733,4400.0
2022-11-22 14:50:00,113.97,114.13,113.97,114.08,7600.0,111.5004,111.657,111.5004,111.6081,7600.0
2022-11-22 15:00:00,114.07,114.21,114.07,114.21,8480.0,111.5983,111.7352,111.5983,111.7352,8480.0
2022-11-22 15:10:00,114.2,114.28,114.18,114.22,25952.0,111.7255,111.8037,111.7059,111.745,25952.0
2022-11-22 15:20:00,114.22,114.33,114.17,114.2,20500.0,111.745,111.8526,111.6961,111.7255,20500.0
2022-11-22 15:30:00,114.2,114.36,114.17,114.22,30560.0,111.7255,111.882,111.6961,111.745,30560.0
2022-11-22 15:40:00,114.19,114.25,114.11,114.19,14072.0,111.7157,111.7744,111.6374,111.7157,14072.0
2022-11-22 15:50:00,114.22,114.26,113.72,113.85,93312.0,111.745,111.7842,111.2559,111.383,93312.0
2022-11-23 09:30:00,114.22,114.39,113.89,114.02,18388.0,111.745,111.9113,111.4222,111.5494,18388.0
2022-11-23 09:40:00,114.08,114.38,114.07,114.31,8108.0,111.6081,111.9016,111.5983,111.8331,8108.0
2022-11-23 09:50:00,114.14,114.42,114.14,114.24,4016.0,111.6668,111.9407,111.6668,111.7646,4016.0
2022-11-23 10:00:00,114.24,114.27,114.1,114.14,8404.0,111.7646,111.7939,111.6276,111.6668,8404.0
2022-11-23 10:10:00,114.11,114.11,113.9,113.9,7200.0,111.6374,111.6374,111.432,111.432,7200.0
2022-11-23 10:20:00,114.17,114.23,114.01,114.11,1600.0,111.6961,111.7548,111.5396,111.6374,1600.0
2022-11-23 10:30:00,114.24,114.33,114.14,114.15,4800.0,111.7646,111.8526,111.6668,111.6765,4800.0
2022-11-23 10:40:00,114.21,114.25,114.14,114.16,3600.0,111.7352,111.7744,111.6668,111.6863,3600.0
2022-11-23 10:50:00,114.14,114.14,113.85,113.89,8808.0,111.6668,111.6668,111.383,111.4222,8808.0
2022-11-23 11:00:00,113.9,114.14,113.9,114.11,27472.0,111.432,111.6668,111.432,111.6374,27472.0
2022-11-23 11:10:00,114.23,114.23,114.07,114.07,5612.0,111.7548,111.7548,111.5983,111.5983,5612.0
2022-11-23 11:20:00,114.09,114.14,114.08,114.1,2184.0,111.6178,111.6668,111.6081,111.6276,2184.0
2022-11-23 11:30:00,113.94,113.95,113.94,113.95,800.0,111.4711,111.4809,111.4711,111.4809,800.0
2022-11-23 11:40:00,113.98,113.98,113.77,113.84,3304.0,111.5102,111.5102,111.3048,111.3733,3304.0
2022-11-23 11:50:00,113.71,113.75,113.46,113.53,5600.0,111.2461,111.2852,111.0015,111.07,5600.0
2022-11-23 12:00:00,113.56,113.61,113.55,113.61,1976.0,111.0993,111.1482,111.0895,111.1482,1976.0
2022-11-23 12:10:00,113.68,113.7,113.64,113.64,2400.0,111.2167,111.2363,111.1776,111.1776,2400.0
2022-11-23 12:20:00,113.64,113.64,113.64,113.64,400.0,111.1776,111.1776,111.1776,111.1776,400.0
2022-11-23 12:30:00,113.62,113.74,113.62,113.74,5396.0,111.158,111.2754,111.158,111.2754,5396.0
2022-11-23 12:40:00,113.7,113.7,113.58,113.59,6000.0,111.2363,111.2363,111.1189,111.1287,6000.0
2022-11-23 12:50:00,113.53,113.53,113.09,113.3,11344.0,111.07,111.07,110.6395,110.845,11344.0
2022-11-23 13:00:00,113.32,113.33,113.25,113.33,8880.0,110.8645,110.8743,110.796,110.8743,8880.0
2022-11-23 13:10:00,113.3,113.3,113.26,113.26,800.0,110.845,110.845,110.8058,110.8058,800.0
2022-11-23 13:20:00,113.29,113.52,113.25,113.52,8000.0,110.8352,111.0602,110.796,111.0602,8000.0
2022-11-23 13:30:00,113.45,113.59,113.45,113.56,5600.0,110.9917,111.1287,110.9917,111.0993,5600.0
2022-11-23 13:40:00,113.49,113.5,113.45,113.45,3000.0,111.0308,111.0406,110.9917,110.9917,3000.0
2022-11-23 13:50:00,113.39,113.39,113.3,113.38,4800.0,110.933,110.933,110.845,110.9232,4800.0
2022-11-23 14:00:00,113.44,113.91,113.38,113.6,18740.0,110.9819,111.4417,110.9232,111.1385,18740.0
2022-11-23 14:10:00,113.56,113.73,113.42,113.69,7600.0,111.0993,111.2656,110.9624,111.2265,7600.0
2022-11-23 14:20:00,113.77,113.89,113.77,113.81,2400.0,111.3048,111.4222,111.3048,111.3439,2400.0
2022-11-23 14:30:00,113.78,113.78,113.55,113.59,3200.0,111.3146,111.3146,111.0895,111.1287,3200.0
2022-11-23 14:40:00,113.67,113.78,113.67,113.77,5300.0,111.2069,111.3146,111.2069,111.3048,5300.0
2022-11-23 14:50:00,113.76,113.76,113.67,113.67,4520.0,111.295,111.295,111.2069,111.2069,4520.0
2022-11-23 15:00:00,113.63,113.7,113.5,113.7,4000.0,111.1678,111.2363,111.0406,111.2363,4000.0
2022-11-23 15:10:00,113.67,113.86,113.66,113.86,9168.0,111.2069,111.3928,111.1972,111.3928,9168.0
2022-11-23 15:20:00,113.79,113.79,113.62,113.62,6628.0,111.3243,111.3243,111.158,111.158,6628.0
2022-11-23 15:30:00,113.58,113.58,113.48,113.56,3456.0,111.1189,111.1189,111.0211,111.0993,3456.0
2022-11-23 15:40:00,113.54,113.54,113.42,113.45,7200.0,111.0798,111.0798,110.9624,110.9917,7200.0
2022-11-23 15:50:00,113.49,113.84,113.49,113.84,93828.0,111.0308,111.3733,111.0308,111.3733,93828.0
2022-11-25 09:30:00,114.43,114.43,113.73,114.01,21896.0,111.9505,111.9505,111.2656,111.5396,21896.0
2022-11-25 09:40:00,113.88,114.14,113.88,114.14,4000.0,111.4124,111.6668,111.4124,111.6668,4000.0
2022-11-25 09:50:00,114.1,114.34,114.04,114.14,14540.0,111.6276,111.8624,111.5689,111.6668,14540.0
2022-11-25 10:00:00,114.17,114.4,114.17,114.4,3200.0,111.6961,111.9211,111.6961,111.9211,3200.0
2022-11-25 10:10:00,114.45,114.46,114.45,114.46,800.0,111.97,111.9798,111.97,111.9798,800.0
2022-11-25 10:20:00,114.55,114.66,114.55,114.58,6028.0,112.0679,112.1755,112.0679,112.0972,6028.0
2022-11-25 10:30:00,114.58,114.58,114.52,114.52,5400.0,112.0972,112.0972,112.0385,112.0385,5400.0
2022-11-25 10:40:00,114.58,114.58,114.47,114.5,2400.0,112.0972,112.0972,111.9896,112.019,2400.0
2022-11-25 10:50:00,114.46,114.67,114.44,114.67,7376.0,111.9798,112.1853,111.9603,112.1853,7376.0
2022-11-25 11:00:00,114.58,114.71,114.57,114.67,4400.0,112.0972,112.2244,112.0874,112.1853,4400.0
2022-11-25 11:10:00,114.67,114.67,114.56,114.65,2800.0,112.1853,112.1853,112.0777,112.1657,2800.0
2022-11-25 11:20:00,114.62,114.63,114.49,114.49,4440.0,112.1364,112.1461,112.0092,112.0092,4440.0
2022-11-25 11:30:00,114.44,114.56,114.43,114.56,4000.0,111.9603,112.0777,111.9505,112.0777,4000.0
2022-11-25 11:40:00,114.56,114.67,114.54,114.65,4000.0,112.0777,112.1853,112.0581,112.1657,4000.0
2022-11-25 11:50:00,114.66,114.73,114.66,114.71,3200.0,112.1755,112.244,112.1755,112.2244,3200.0
2022-11-25 12:00:00,114.73,114.73,114.62,114.72,4000.0,112.244,112.244,112.1364,112.2342,4000.0
2022-11-25 12:10:00,114.6,114.6,114.58,114.59,1600.0,112.1168,112.1168,112.0972,112.107,1600.0
2022-11-25 12:20:00,114.66,114.71,114.65,114.67,3468.0,112.1755,112.2244,112.1657,112.1853,3468.0
2022-11-25 12:30:00,114.62,114.67,114.5,114.5,2000.0,112.1364,112.1853,112.019,112.019,2000.0
2022-11-25 12:40:00,114.51,114.51,114.27,114.28,3200.0,112.0287,112.0287,111.7939,111.8037,3200.0
2022-11-25 12:50:00,114.28,114.29,114.03,114.08,21472.0,111.8037,111.8135,111.5591,111.6081,21472.0
2022-11-28 09:30:00,114.38,114.46,113.63,114.29,37736.0,111.9016,111.9798,111.1678,111.8135,37736.0
2022-11-28 09:40:00,114.25,114.39,114.14,114.14,32396.0,111.7744,111.9113,111.6668,111.6668,32396.0
2022-11-28 09:50:00,114.16,114.22,113.99,114.11,3220.0,111.6863,111.745,111.52,111.6374,3220.0
2022-11-28 10:00:00,114.11,114.28,114.07,114.28,2400.0,111.6374,111.8037,111.5983,111.8037,2400.0
2022-11-28 10:10:00,114.26,114.53,114.26,114.48,3980.0,111.7842,112.0483,111.7842,111.9994,3980.0
2022-11-28 10:20:00,114.53,114.56,114.47,114.56,5220.0,112.0483,112.0777,111.9896,112.0777,5220.0
2022-11-28 10:30:00,114.58,114.6,114.41,114.54,4412.0,112.0972,112.1168,111.9309,112.0581,4412.0
2022-11-28 10:40:00,114.55,114.55,114.52,114.53,2800.0,112.0679,112.0679,112.0385,112.0483,2800.0
2022-11-28 10:50:00,114.55,114.55,114.3,114.35,8000.0,112.0679,112.0679,111.8233,111.8722,8000.0
2022-11-28 11:00:00,114.3,114.41,114.24,114.41,5660.0,111.8233,111.9309,111.7646,111.9309,5660.0
2022-11-28 11:10:00,114.36,114.42,114.36,114.41,2816.0,111.882,111.9407,111.882,111.9309,2816.0
2022-11-28 11:20:00,114.38,114.42,114.34,114.39,4540.0,111.9016,111.9407,111.8624,111.9113,4540.0
2022-11-28 11:30:00,114.41,114.49,114.39,114.49,7180.0,111.9309,112.0092,111.9113,112.0092,7180.0
2022-11-28 11:40:00,114.47,114.47,114.33,114.4,3600.0,111.9896,111.9896,111.8526,111.9211,3600.0
2022-11-28 11:50:00,114.43,114.48,114.4,114.48,2920.0,111.9505,111.9994,111.9211,111.9994,2920.0
2022-11-28 12:00:00,114.47,114.5,114.19,114.42,23764.0,111.9896,112.019,111.7157,111.9407,23764.0
2022-11-28 12:10:00,114.18,114.37,114.18,114.37,2800.0,111.7059,111.8918,111.7059,111.8918,2800.0
2022-11-28 12:20:00,114.43,114.43,114.39,114.4,1864.0,111.9505,111.9505,111.9113,111.9211,1864.0
2022-11-28 12:30:00,114.46,114.58,114.46,114.53,7200.0,111.9798,112.0972,111.9798,112.0483,7200.0
2022-11-28 12:40:00,114.57,114.58,114.53,114.58,3200.0,112.0874,112.0972,112.0483,112.0972,3200.0
2022-11-28 12:50:00,114.55,114.59,114.22,114.22,9400.0,112.0679,112.107,111.745,111.745,9400.0
2022-11-28 13:00:00,114.17,114.24,114.17,114.21,7308.0,111.6961,111.7646,111.6961,111.7352,7308.0
2022-11-28 13:10:00,114.14,114.19,113.98,113.98,5768.0,111.6668,111.7157,111.5102,111.5102,5768.0
2022-11-28 13:20:00,113.97,114.08,113.97,114.08,4400.0,111.5004,111.6081,111.5004,111.6081,4400.0
2022-11-28 13:30:00,113.92,113.93,113.89,113.93,1800.0,111.4515,111.4613,111.4222,111.4613,1800.0
2022-11-28 13:40:00,113.96,113.96,113.73,113.73,2060.0,111.4907,111.4907,111.2656,111.2656,2060.0
2022-11-28 13:50:00,113.75,113.8,113.58,113.58,9960.0,111.2852,111.3341,111.1189,111.1189,9960.0
2022-11-28 14:00:00,113.6,113.6,113.45,113.48,2876.0,111.1385,111.1385,110.9917,111.0211,2876.0
2022-11-28 14:10:00,113.42,113.42,113.35,113.38,4000.0,110.9624,110.9624,110.8939,110.9232,4000.0
2022-11-28 14:20:00,113.4,113.42,113.33,113.42,4200.0,110.9428,110.9624,110.8743,110.9624,4200.0
2022-11-28 14:30:00,113.37,113.37,113.27,113.33,4908.0,110.9134,110.9134,110.8156,110.8743,4908.0
2022-11-28 14:40:00,113.38,113.4,113.38,113.4,1600.0,110.9232,110.9428,110.9232,110.9428,1600.0
2022-11-28 14:50:00,113.32,113.5,113.32,113.33,11128.0,110.8645,111.0406,110.8645,110.8743,11128.0
2022-11-28 15:00:00,113.33,113.36,113.26,113.36,9216.0,110.8743,110.9037,110.8058,110.9037,9216.0
2022-11-28 15:10:00,113.32,113.32,113.18,113.18,4000.0,110.8645,110.8645,110.7276,110.7276,4000.0
2022-11-28 15:20:00,113.22,113.22,113.1,113.1,2800.0,110.7667,110.7667,110.6493,110.6493,2800.0
2022-11-28 15:30:00,113.02,113.21,113.01,113.21,12076.0,110.571,110.7569,110.5612,110.7569,12076.0
2022-11-28 15:40:00,113.28,113.32,113.14,113.14,11200.0,110.8254,110.8645,110.6884,110.6884,11200.0
2022-11-28 15:50:00,113.29,113.73,113.28,113.58,54600.0,110.8352,111.2656,110.8254,111.1189,54600.0
2022-11-29 09:30:00,113.0,113.32,112.92,112.96,25788.0,110.5515,110.8645,110.4732,110.5123,25788.0
2022-11-29 09:40:00,113.07,113.09,112.64,112.78,4944.0,110.6199,110.6395,110.1993,110.3362,4944.0
2022-11-29 09:50:00,112.82,112.97,112.66,112.69,35976.0,110.3754,110.5221,110.2188,110.2482,35976.0
2022-11-29 10:00:00,112.66,113.04,112.65,112.83,44376.0,110.2188,110.5906,110.209,110.3851,44376.0
2022-11-29 10:10:00,112.87,113.05,112.75,113.01,24760.0,110.4243,110.6004,110.3069,110.5612,24760.0
2022-11-29 10:20:00,113.01,113.1,112.85,113.0,5772.0,110.5612,110.6493,110.4047,110.5515,5772.0
2022-11-29 10:30:00,113.0,113.05,112.91,112.96,10076.0,110.5515,110.6004,110.4634,110.5123,10076.0
2022-11-29 10:40:00,112.94,113.09,112.85,113.0,10980.0,110.4928,110.6395,110.4047,110.5515,10980.0
2022-11-29 10:50:00,112.95,112.95,112.74,112.74,3200.0,110.5025,110.5025,110.2971,110.2971,3200.0
2022-11-29 11:00:00,112.77,112.8,112.26,112.26,11840.0,110.3264,110.3558,109.8275,109.8275,11840.0
2022-11-29 11:10:00,112.26,112.29,111.91,111.92,12136.0,109.8275,109.8569,109.4851,109.4949,12136.0
2022-11-29 11:20:00,111.93,111.97,111.78,111.84,12400.0,109.5047,109.5438,109.3579,109.4166,12400.0
2022-11-29 11:30:00,111.76,111.95,111.76,111.94,6800.0,109.3383,109.5242,109.3383,109.5144,6800.0
2022-11-29 11:40:00,111.94,111.97,111.83,111.83,10800.0,109.5144,109.5438,109.4068,109.4068,10800.0
2022-11-29 11:50:00,111.76,111.97,111.76,111.97,3320.0,109.3383,109.5438,109.3383,109.5438,3320.0
2022-11-29 12:00:00,111.89,112.04,111.86,111.94,6000.0,109.4655,109.6123,109.4362,109.5144,6000.0
2022-11-29 12:10:00,111.83,111.83,111.81,111.81,800.0,109.4068,109.4068,109.3873,109.3873,800.0
2022-11-29 12:20:00,111.81,111.81,111.81,111.81,0.0,109.3873,109.3873,109.3873,109.3873,0.0
2022-11-29 12:30:00,111.94,112.1,111.94,112.0,9580.0,109.5144,109.671,109.5144,109.5731,9580.0
2022-11-29 12:40:00,112.04,112.05,112.04,112.05,6600.0,109.6123,109.6221,109.6123,109.6221,6600.0
2022-11-29 12:50:00,112.05,112.08,111.99,111.99,3200.0,109.6221,109.6514,109.5634,109.5634,3200.0
2022-11-29 13:00:00,112.02,112.02,111.72,111.72,7176.0,109.5927,109.5927,109.2992,109.2992,7176.0
2022-11-29 13:10:00,111.73,111.84,111.66,111.66,6400.0,109.309,109.4166,109.2405,109.2405,6400.0
2022-11-29 13:20:00,111.69,111.69,111.56,111.56,4016.0,109.2699,109.2699,109.1427,109.1427,4016.0
2022-11-29 13:30:00,111.59,111.69,111.56,111.69,5804.0,109.172,109.2699,109.1427,109.2699,5804.0
2022-11-29 13:40:00,112.03,112.03,111.94,111.94,4364.0,109.6025,109.6025,109.5144,109.5144,4364.0
2022-11-29 13:50:00,111.87,112.0,111.87,112.0,3940.0,109.446,109.5731,109.446,109.5731,3940.0
2022-11-29 14:00:00,112.02,112.38,112.01,112.3,23200.0,109.5927,109.9449,109.5829,109.8666,23200.0
2022-11-29 14:10:00,112.34,112.39,112.24,112.24,1200.0,109.9058,109.9547,109.8079,109.8079,1200.0
2022-11-29 14:20:00,112.19,112.19,112.04,112.04,3200.0,109.759,109.759,109.6123,109.6123,3200.0
2022-11-29 14:30:00,112.05,112.05,111.95,111.95,2800.0,109.6221,109.6221,109.5242,109.5242,2800.0
2022-11-29 14:40:00,112.06,112.06,111.84,111.88,4400.0,109.6318,109.6318,109.4166,109.4557,4400.0
2022-11-29 14:50:00,111.94,111.94,111.89,111.94,2000.0,109.5144,109.5144,109.4655,109.5144,2000.0
2022-11-29 15:00:00,112.08,112.24,112.04,112.24,6020.0,109.6514,109.8079,109.6123,109.8079,6020.0
2022-11-29 15:10:00,112.31,112.39,112.28,112.28,2716.0,109.8764,109.9547,109.8471,109.8471,2716.0
2022-11-29 15:20:00,112.26,112.29,112.21,112.29,7920.0,109.8275,109.8569,109.7786,109.8569,7920.0
2022-11-29 15:30:00,112.4,112.47,112.38,112.38,3316.0,109.9645,110.0329,109.9449,109.9449,3316.0
2022-11-29 15:40:00,112.47,112.53,112.35,112.51,12436.0,110.0329,110.0916,109.9156,110.0721,12436.0
2022-11-29 15:50:00,112.54,112.74,112.42,112.68,45688.0,110.1014,110.2971,109.984,110.2384,45688.0
2022-11-30 09:30:00,112.67,112.98,112.43,112.7,14808.0,110.2286,110.5319,109.9938,110.258,14808.0
2022-11-30 09:40:00,112.75,113.1,112.67,112.93,6596.0,110.3069,110.6493,110.2286,110.483,6596.0
2022-11-30 09:50:00,112.94,113.11,112.71,112.95,7692.0,110.4928,110.6591,110.2677,110.5025,7692.0
2022-11-30 10:00:00,112.89,112.99,112.75,112.95,6800.0,110.4438,110.5417,110.3069,110.5025,6800.0
2022-11-30 10:10:00,113.03,113.03,112.77,112.77,7600.0,110.5808,110.5808,110.3264,110.3264,7600.0
2022-11-30 10:20:00,112.72,112.75,112.53,112.54,7600.0,110.2775,110.3069,110.0916,110.1014,7600.0
2022-11-30 10:30:00,112.57,112.7,112.53,112.7,11200.0,110.1308,110.258,110.0916,110.258,11200.0
2022-11-30 10:40:00,112.78,112.78,112.35,112.44,4800.0,110.3362,110.3362,109.9156,110.0036,4800.0
2022-11-30 10:50:00,112.28,112.47,112.28,112.42,5180.0,109.8471,110.0329,109.8471,109.984,5180.0
2022-11-30 11:00:00,112.42,112.58,112.26,112.54,17200.0,109.984,110.1406,109.8275,110.1014,17200.0
2022-11-30 11:10:00,112.55,112.69,112.48,112.69,2400.0,110.1112,110.2482,110.0427,110.2482,2400.0
2022-11-30 11:20:00,112.68,112.77,112.63,112.77,2800.0,110.2384,110.3264,110.1895,110.3264,2800.0
2022-11-30 11:30:00,112.79,112.8,112.73,112.8,3200.0,110.346,110.3558,110.2873,110.3558,3200.0
2022-11-30 11:40:00,112.67,112.7,112.67,112.69,2800.0,110.2286,110.258,110.2286,110.2482,2800.0
2022-11-30 11:50:00,112.64,112.65,112.38,112.4,6580.0,110.1993,110.209,109.9449,109.9645,6580.0
2022-11-30 12:00:00,112.38,112.42,112.38,112.4,2800.0,109.9449,109.984,109.9449,109.9645,2800.0
2022-11-30 12:10:00,112.25,112.25,112.09,112.09,1600.0,109.8177,109.8177,109.6612,109.6612,1600.0
2022-11-30 12:20:00,112.04,112.04,111.89,112.03,3600.0,109.6123,109.6123,109.4655,109.6025,3600.0
2022-11-30 12:30:00,112.07,112.11,111.98,112.05,5064.0,109.6416,109.6808,109.5536,109.6221,5064.0
2022-11-30 12:40:00,112.04,112.17,112.04,112.17,4088.0,109.6123,109.7395,109.6123,109.7395,4088.0
2022-11-30 12:50:00,112.19,112.3,112.19,112.3,4000.0,109.759,109.8666,109.759,109.8666,4000.0
2022-11-30 13:00:00,112.24,112.39,112.22,112.39,8004.0,109.8079,109.9547,109.7884,109.9547,8004.0
2022-11-30 13:10:00,112.33,112.46,112.33,112.45,3600.0,109.896,110.0232,109.896,110.0134,3600.0
2022-11-30 13:20:00,112.41,112.52,112.41,112.52,5708.0,109.9742,110.0819,109.9742,110.0819,5708.0
2022-11-30 13:30:00,112.46,113.66,112.37,113.66,18716.0,110.0232,111.1972,109.9351,111.1972,18716.0
2022-11-30 13:40:00,113.74,113.74,113.05,113.2,14000.0,111.2754,111.2754,110.6004,110.7471,14000.0
2022-11-30 13:50:00,113.23,113.95,113.23,113.95,7600.0,110.7765,111.4809,110.7765,111.4809,7600.0
2022-11-30 14:00:00,113.95,114.41,113.88,114.08,17620.0,111.4809,111.9309,111.4124,111.6081,17620.0
2022-11-30 14:10:00,114.43,114.8,114.26,114.8,6400.0,111.9505,112.3125,111.7842,112.3125,6400.0
2022-11-30 14:20:00,114.7,115.04,114.63,115.04,26844.0,112.2146,112.5473,112.1461,112.5473,26844.0
2022-11-30 14:30:00,114.93,115.29,114.93,115.19,50496.0,112.4396,112.7918,112.4396,112.694,50496.0
2022-11-30 14:40:00,115.25,115.36,115.02,115.33,14400.0,112.7527,112.8603,112.5277,112.831,14400.0
2022-11-30 14:50:00,115.38,115.52,115.35,115.37,16100.0,112.8799,113.0169,112.8505,112.8701,16100.0
2022-11-30 15:00:00,115.48,115.73,115.46,115.7,16836.0,112.9777,113.2223,112.9582,113.193,16836.0
2022-11-30 15:10:00,115.68,115.93,115.61,115.78,53024.0,113.1734,113.418,113.1049,113.2712,53024.0
2022-11-30 15:20:00,115.67,115.77,115.57,115.67,30132.0,113.1636,113.2614,113.0658,113.1636,30132.0
2022-11-30 15:30:00,115.64,115.78,115.43,115.56,48340.0,113.1343,113.2712,112.9288,113.056,48340.0
2022-11-30 15:40:00,115.51,115.67,115.49,115.58,26104.0,113.0071,113.1636,112.9875,113.0756,26104.0
2022-11-30 15:50:00,115.64,115.67,114.86,115.55,381656.0,113.1343,113.1636,112.3712,113.0462,381656.0
2022-12-01 09:30:00,115.81,115.81,115.11,115.25,45592.0,113.3006,113.3006,112.6157,112.7527,45592.0
2022-12-01 09:40:00,114.82,115.38,114.82,115.2,6012.0,112.332,112.8799,112.332,112.7038,6012.0
2022-12-01 09:50:00,115.35,115.69,115.2,115.59,11804.0,112.8505,113.1832,112.7038,113.0853,11804.0
2022-12-01 10:00:00,115.66,115.8,115.2,115.73,10912.0,113.1538,113.2908,112.7038,113.2223,10912.0
2022-12-01 10:10:00,115.54,115.61,114.73,114.8,21948.0,113.0364,113.1049,112.244,112.3125,21948.0
2022-12-01 10:20:00,114.63,114.87,114.63,114.86,4400.0,112.1461,112.3809,112.1461,112.3712,4400.0
2022-12-01 10:30:00,114.67,114.75,114.24,114.72,22604.0,112.1853,112.2635,111.7646,112.2342,22604.0
2022-12-01 10:40:00,114.88,114.96,114.67,114.96,3208.0,112.3907,112.469,112.1853,112.469,3208.0
2022-12-01 10:50:00,115.0,115.16,114.9,115.16,22800.0,112.5081,112.6647,112.4103,112.6647,22800.0
2022-12-01 11:00:00,115.17,115.35,115.17,115.3,14116.0,112.6744,112.8505,112.6744,112.8016,14116.0
2022-12-01 11:10:00,115.21,115.21,115.05,115.05,4592.0,112.7136,112.7136,112.557,112.557,4592.0
2022-12-01 11:20:00,115.03,115.18,115.03,115.14,11488.0,112.5375,112.6842,112.5375,112.6451,11488.0
2022-12-01 11:30:00,115.16,115.21,115.01,115.01,4400.0,112.6647,112.7136,112.5179,112.5179,4400.0
2022-12-01 11:40:00,115.08,115.1,114.96,114.96,2400.0,112.5864,112.606,112.469,112.469,2400.0
2022-12-01 11:50:00,114.91,115.0,114.9,115.0,2520.0,112.4201,112.5081,112.4103,112.5081,2520.0
2022-12-01 12:00:00,115.04,115.04,114.64,114.64,2120.0,112.5473,112.5473,112.1559,112.1559,2120.0
2022-12-01 12:10:00,114.68,114.81,114.66,114.81,4112.0,112.1951,112.3222,112.1755,112.3222,4112.0
2022-12-01 12:20:00,114.79,115.07,114.75,115.01,6000.0,112.3027,112.5766,112.2635,112.5179,6000.0
2022-12-01 12:30:00,115.08,115.22,115.08,115.21,4100.0,112.5864,112.7234,112.5864,112.7136,4100.0
2022-12-01 12:40:00,115.18,115.2,115.1,115.14,3600.0,112.6842,112.7038,112.606,112.6451,3600.0
2022-12-01 12:50:00,115.11,115.2,115.1,115.1,2800.0,112.6157,112.7038,112.606,112.606,2800.0
2022-12-01 13:00:00,115.18,115.34,115.18,115.28,10400.0,112.6842,112.8408,112.6842,112.7821,10400.0
2022-12-01 13:10:00,115.29,115.29,114.85,114.96,7600.0,112.7918,112.7918,112.3614,112.469,7600.0
2022-12-01 13:20:00,114.93,114.96,114.87,114.92,3600.0,112.4396,112.469,112.3809,112.4299,3600.0
2022-12-01 13:30:00,114.99,115.02,114.85,114.95,4528.0,112.4983,112.5277,112.3614,112.4592,4528.0
2022-12-01 13:40:00,114.97,115.17,114.9,115.17,38316.0,112.4788,112.6744,112.4103,112.6744,38316.0
2022-12-01 13:50:00,115.17,115.17,115.11,115.16,4400.0,112.6744,112.6744,112.6157,112.6647,4400.0
2022-12-01 14:00:00,115.21,115.21,115.04,115.05,6000.0,112.7136,112.7136,112.5473,112.557,6000.0
2022-12-01 14:10:00,115.05,115.12,114.97,115.12,9720.0,112.557,112.6255,112.4788,112.6255,9720.0
2022-12-01 14:20:00,115.12,115.27,115.1,115.26,4000.0,112.6255,112.7723,112.606,112.7625,4000.0
2022-12-01 14:30:00,115.26,115.35,115.2,115.33,2640.0,112.7625,112.8505,112.7038,112.831,2640.0
2022-12-01 14:40:00,115.34,115.44,115.22,115.44,5448.0,112.8408,112.9386,112.7234,112.9386,5448.0
2022-12-01 14:50:00,115.55,115.59,115.44,115.49,5824.0,113.0462,113.0853,112.9386,112.9875,5824.0
2022-12-01 15:00:00,115.45,115.58,115.42,115.55,4400.0,112.9484,113.0756,112.919,113.0462,4400.0
2022-12-01 15:10:00,115.5,115.5,115.31,115.36,4400.0,112.9973,112.9973,112.8114,112.8603,4400.0
2022-12-01 15:20:00,115.31,115.31,115.18,115.29,7000.0,112.8114,112.8114,112.6842,112.7918,7000.0
2022-12-01 15:30:00,115.29,115.59,115.29,115.59,11200.0,112.7918,113.0853,112.7918,113.0853,11200.0
2022-12-01 15:40:00,115.57,115.64,115.4,115.41,8800.0,113.0658,113.1343,112.8995,112.9092,8800.0
2022-12-01 15:50:00,115.37,115.66,115.37,115.61,98624.0,112.8701,113.1538,112.8701,113.1049,98624.0
2022-12-02 09:30:00,114.25,114.86,114.02,114.02,30264.0,111.7744,112.3712,111.5494,111.5494,30264.0
2022-12-02 09:40:00,114.1,114.17,113.69,113.88,17660.0,111.6276,111.6961,111.2265,111.4124,17660.0
2022-12-02 09:50:00,113.99,114.31,113.99,114.14,6800.0,111.52,111.8331,111.52,111.6668,6800.0
2022-12-02 10:00:00,114.19,114.26,113.83,114.21,8800.0,111.7157,111.7842,111.3635,111.7352,8800.0
2022-12-02 10:10:00,114.32,114.32,114.13,114.2,5664.0,111.8429,111.8429,111.657,111.7255,5664.0
2022-12-02 10:20:00,114.3,114.37,114.22,114.22,6000.0,111.8233,111.8918,111.745,111.745,6000.0
2022-12-02 10:30:00,114.23,114.49,114.23,114.4,3200.0,111.7548,112.0092,111.7548,111.9211,3200.0
2022-12-02 10:40:00,114.35,114.47,114.33,114.35,7064.0,111.8722,111.9896,111.8526,111.8722,7064.0
2022-12-02 10:50:00,114.48,114.68,114.35,114.35,7152.0,111.9994,112.1951,111.8722,111.8722,7152.0
2022-12-02 11:00:00,114.39,114.41,114.31,114.32,2156.0,111.9113,111.9309,111.8331,111.8429,2156.0
2022-12-02 11:10:00,114.51,114.65,114.45,114.57,15208.0,112.0287,112.1657,111.97,112.0874,15208.0
2022-12-02 11:20:00,114.58,114.81,114.58,114.81,3200.0,112.0972,112.3222,112.0972,112.3222,3200.0
2022-12-02 11:30:00,114.85,114.88,114.78,114.88,5124.0,112.3614,112.3907,112.2929,112.3907,5124.0
2022-12-02 11:40:00,114.92,115.05,114.92,115.05,1600.0,112.4299,112.557,112.4299,112.557,1600.0
2022-12-02 11:50:00,114.91,114.93,114.91,114.93,1600.0,112.4201,112.4396,112.4201,112.4396,1600.0
2022-12-02 12:00:00,115.01,115.21,115.01,115.04,12620.0,112.5179,112.7136,112.5179,112.5473,12620.0
2022-12-02 12:10:00,115.13,115.25,115.12,115.2,4468.0,112.6353,112.7527,112.6255,112.7038,4468.0
2022-12-02 12:20:00,115.2,115.2,115.08,115.14,5052.0,112.7038,112.7038,112.5864,112.6451,5052.0
2022-12-02 12:30:00,115.14,115.14,114.84,114.84,5600.0,112.6451,112.6451,112.3516,112.3516,5600.0
2022-12-02 12:40:00,114.76,114.89,114.76,114.77,3600.0,112.2733,112.4005,112.2733,112.2831,3600.0
2022-12-02 12:50:00,114.76,114.81,114.58,114.65,10000.0,112.2733,112.3222,112.0972,112.1657,10000.0
2022-12-02 13:00:00,114.57,114.75,114.55,114.68,5212.0,112.0874,112.2635,112.0679,112.1951,5212.0
2022-12-02 13:10:00,114.69,114.83,114.58,114.83,4756.0,112.2048,112.3418,112.0972,112.3418,4756.0
2022-12-02 13:20:00,114.76,114.8,114.65,114.8,3200.0,112.2733,112.3125,112.1657,112.3125,3200.0
2022-12-02 13:30:00,114.81,114.88,114.79,114.79,2000.0,112.3222,112.3907,112.3027,112.3027,2000.0
2022-12-02 13:40:00,114.83,115.31,114.82,115.19,14532.0,112.3418,112.8114,112.332,112.694,14532.0
2022-12-02 13:50:00,115.28,115.28,115.04,115.13,26588.0,112.7821,112.7821,112.5473,112.6353,26588.0
2022-12-02 14:00:00,115.25,115.38,115.15,115.23,17892.0,112.7527,112.8799,112.6549,112.7331,17892.0
2022-12-02 14:10:00,115.2,115.32,115.16,115.3,14848.0,112.7038,112.8212,112.6647,112.8016,14848.0
2022-12-02 14:20:00,115.38,115.48,115.35,115.37,26420.0,112.8799,112.9777,112.8505,112.8701,26420.0
2022-12-02 14:30:00,115.29,115.44,115.28,115.36,5600.0,112.7918,112.9386,112.7821,112.8603,5600.0
2022-12-02 14:40:00,115.42,115.56,115.4,115.56,8840.0,112.919,113.056,112.8995,113.056,8840.0
2022-12-02 14:50:00,115.61,115.76,115.61,115.74,8692.0,113.1049,113.2517,113.1049,113.2321,8692.0
2022-12-02 15:00:00,115.76,115.9,115.74,115.9,13252.0,113.2517,113.3886,113.2321,113.3886,13252.0
2022-12-02 15:10:00,115.86,115.88,115.74,115.86,6400.0,113.3495,113.3691,113.2321,113.3495,6400.0
2022-12-02 15:20:00,115.88,115.88,115.6,115.6,8932.0,113.3691,113.3691,113.0951,113.0951,8932.0
2022-12-02 15:30:00,115.63,115.67,115.49,115.49,10156.0,113.1245,113.1636,112.9875,112.9875,10156.0
2022-12-02 15:40:00,115.55,115.55,115.27,115.31,8400.0,113.0462,113.0462,112.7723,112.8114,8400.0
2022-12-02 15:50:00,115.36,115.64,115.27,115.62,67824.0,112.8603,113.1343,112.7723,113.1147,67824.0
2022-12-05 09:30:00,114.56,114.67,114.45,114.45,14640.0,112.0777,112.1853,111.97,111.97,14640.0
2022-12-05 09:40:00,114.31,114.35,113.97,114.27,6440.0,111.8331,111.8722,111.5004,111.7939,6440.0
2022-12-05 09:50:00,114.39,114.39,114.08,114.2,9900.0,111.9113,111.9113,111.6081,111.7255,9900.0
2022-12-05 10:00:00,114.06,114.1,113.7,113.77,11460.0,111.5885,111.6276,111.2363,111.3048,11460.0
2022-12-05 10:10:00,113.7,113.85,113.68,113.78,6000.0,111.2363,111.383,111.2167,111.3146,6000.0
2022-12-05 10:20:00,113.79,114.0,113.79,113.93,7920.0,111.3243,111.5298,111.3243,111.4613,7920.0
2022-12-05 10:30:00,113.72,114.06,113.72,114.06,6916.0,111.2559,111.5885,111.2559,111.5885,6916.0
2022-12-05 10:40:00,114.13,114.45,114.13,114.45,4400.0,111.657,111.97,111.657,111.97,4400.0
2022-12-05 10:50:00,114.31,114.33,114.22,114.3,7200.0,111.8331,111.8526,111.745,111.8233,7200.0
2022-12-05 11:00:00,114.38,114.49,114.38,114.49,6400.0,111.9016,112.0092,111.9016,112.0092,6400.0
2022-12-05 11:10:00,114.63,114.63,114.47,114.47,6600.0,112.1461,112.1461,111.9896,111.9896,6600.0
2022-12-05 11:20:00,114.46,114.6,114.46,114.57,3700.0,111.9798,112.1168,111.9798,112.0874,3700.0
2022-12-05 11:30:00,114.61,114.63,114.44,114.6,6004.0,112.1266,112.1461,111.9603,112.1168,6004.0
2022-12-05 11:40:00,114.53,114.67,114.47,114.5,5224.0,112.0483,112.1853,111.9896,112.019,5224.0
2022-12-05 11:50:00,114.52,114.55,114.46,114.52,3600.0,112.0385,112.0679,111.9798,112.0385,3600.0
2022-12-05 12:00:00,114.25,114.46,114.18,114.46,4540.0,111.7744,111.9798,111.7059,111.9798,4540.0
2022-12-05 12:10:00,114.44,114.55,114.39,114.55,2000.0,111.9603,112.0679,111.9113,112.0679,2000.0
2022-12-05 12:20:00,114.57,114.61,114.5,114.5,5256.0,112.0874,112.1266,112.019,112.019,5256.0
2022-12-05 12:30:00,114.48,114.48,114.37,114.46,6560.0,111.9994,111.9994,111.8918,111.9798,6560.0
2022-12-05 12:40:00,114.45,114.66,114.41,114.61,3600.0,111.97,112.1755,111.9309,112.1266,3600.0
2022-12-05 12:50:00,114.54,114.54,114.51,114.51,2000.0,112.0581,112.0581,112.0287,112.0287,2000.0
2022-12-05 13:00:00,114.51,114.59,114.47,114.47,4420.0,112.0287,112.107,111.9896,111.9896,4420.0
2022-12-05 13:10:00,114.53,114.78,114.53,114.77,5500.0,112.0483,112.2929,112.0483,112.2831,5500.0
2022-12-05 13:20:00,114.75,114.75,114.62,114.68,4400.0,112.2635,112.2635,112.1364,112.1951,4400.0
2022-12-05 13:30:00,114.71,114.83,114.71,114.8,5192.0,112.2244,112.3418,112.2244,112.3125,5192.0
2022-12-05 13:40:00,114.92,114.92,114.79,114.89,5204.0,112.4299,112.4299,112.3027,112.4005,5204.0
2022-12-05 13:50:00,114.88,114.93,114.82,114.82,14868.0,112.3907,112.4396,112.332,112.332,14868.0
2022-12-05 14:00:00,114.79,114.79,114.65,114.7,4800.0,112.3027,112.3027,112.1657,112.2146,4800.0
2022-12-05 14:10:00,114.71,114.86,114.71,114.71,4392.0,112.2244,112.3712,112.2244,112.2244,4392.0
2022-12-05 14:20:00,114.6,114.64,114.55,114.59,4800.0,112.1168,112.1559,112.0679,112.107,4800.0
2022-12-05 14:30:00,114.56,114.61,114.53,114.56,2800.0,112.0777,112.1266,112.0483,112.0777,2800.0
2022-12-05 14:40:00,114.53,114.53,114.48,114.5,2000.0,112.0483,112.0483,111.9994,112.019,2000.0
2022-12-05 14:50:00,114.56,114.79,114.56,114.77,4400.0,112.0777,112.3027,112.0777,112.2831,4400.0
2022-12-05 15:00:00,114.82,114.86,114.78,114.86,2800.0,112.332,112.3712,112.2929,112.3712,2800.0
2022-12-05 15:10:00,114.78,114.94,114.75,114.86,7908.0,112.2929,112.4494,112.2635,112.3712,7908.0
2022-12-05 15:20:00,114.83,114.88,114.58,114.58,12468.0,112.3418,112.3907,112.0972,112.0972,12468.0
2022-12-05 15:30:00,114.6,114.86,114.6,114.73,17000.0,112.1168,112.3712,112.1168,112.244,17000.0
2022-12-05 15:40:00,114.69,114.87,114.69,114.81,11836.0,112.2048,112.3809,112.2048,112.3222,11836.0
2022-12-05 15:50:00,114.81,114.94,114.7,114.85,53880.0,112.3222,112.4494,112.2146,112.3614,53880.0
2022-12-06 09:30:00,114.16,114.47,114.02,114.33,39736.0,111.6863,111.9896,111.5494,111.8526,39736.0
2022-12-06 09:40:00,114.35,114.59,114.2,114.32,14800.0,111.8722,112.107,111.7255,111.8429,14800.0
2022-12-06 09:50:00,114.33,114.39,114.01,114.15,7200.0,111.8526,111.9113,111.5396,111.6765,7200.0
2022-12-06 10:00:00,114.11,114.27,113.89,113.93,8556.0,111.6374,111.7939,111.4222,111.4613,8556.0
2022-12-06 10:10:00,113.86,113.91,113.78,113.84,11492.0,111.3928,111.4417,111.3146,111.3733,11492.0
2022-12-06 10:20:00,113.98,114.0,113.75,113.75,7684.0,111.5102,111.5298,111.2852,111.2852,7684.0
2022-12-06 10:30:00,113.58,113.7,113.58,113.64,3112.0,111.1189,111.2363,111.1189,111.1776,3112.0
2022-12-06 10:40:00,113.56,113.82,113.56,113.68,6400.0,111.0993,111.3537,111.0993,111.2167,6400.0
2022-12-06 10:50:00,113.72,113.76,113.67,113.67,3812.0,111.2559,111.295,111.2069,111.2069,3812.0
2022-12-06 11:00:00,113.72,113.78,113.54,113.54,4952.0,111.2559,111.3146,111.0798,111.0798,4952.0
2022-12-06 11:10:00,113.55,113.56,113.26,113.28,3200.0,111.0895,111.0993,110.8058,110.8254,3200.0
2022-12-06 11:20:00,113.35,113.36,113.31,113.36,2000.0,110.8939,110.9037,110.8547,110.9037,2000.0
2022-12-06 11:30:00,113.35,113.48,113.32,113.32,3200.0,110.8939,111.0211,110.8645,110.8645,3200.0
2022-12-06 11:40:00,113.28,113.64,113.28,113.63,2800.0,110.8254,111.1776,110.8254,111.1678,2800.0
2022-12-06 11:50:00,113.59,113.64,113.45,113.56,9600.0,111.1287,111.1776,110.9917,111.0993,9600.0
2022-12-06 12:00:00,113.57,113.66,113.52,113.52,3200.0,111.1091,111.1972,111.0602,111.0602,3200.0
2022-12-06 12:10:00,113.35,113.4,113.11,113.11,3600.0,110.8939,110.9428,110.6591,110.6591,3600.0
2022-12-06 12:20:00,113.12,113.28,113.12,113.16,5832.0,110.6689,110.8254,110.6689,110.708,5832.0
2022-12-06 12:30:00,113.25,113.26,113.22,113.24,3848.0,110.796,110.8058,110.7667,110.7863,3848.0
2022-12-06 12:40:00,113.22,113.27,113.12,113.22,6100.0,110.7667,110.8156,110.6689,110.7667,6100.0
2022-12-06 12:50:00,113.17,113.19,113.05,113.1,7632.0,110.7178,110.7373,110.6004,110.6493,7632.0
2022-12-06 13:00:00,113.04,113.04,112.94,112.94,3200.0,110.5906,110.5906,110.4928,110.4928,3200.0
2022-12-06 13:10:00,112.92,113.01,112.88,112.97,3200.0,110.4732,110.5612,110.4341,110.5221,3200.0
2022-12-06 13:20:00,112.87,112.87,112.75,112.77,2888.0,110.4243,110.4243,110.3069,110.3264,2888.0
2022-12-06 13:30:00,112.73,112.81,112.7,112.8,5704.0,110.2873,110.3656,110.258,110.3558,5704.0
2022-12-06 13:40:00,112.79,112.91,112.79,112.91,9200.0,110.346,110.4634,110.346,110.4634,9200.0
2022-12-06 13:50:00,112.89,112.99,112.89,112.97,12800.0,110.4438,110.5417,110.4438,110.5221,12800.0
2022-12-06 14:00:00,113.01,113.01,112.81,112.91,6232.0,110.5612,110.5612,110.3656,110.4634,6232.0
2022-12-06 14:10:00,112.8,112.86,112.75,112.86,5200.0,110.3558,110.4145,110.3069,110.4145,5200.0
2022-12-06 14:20:00,112.73,112.75,112.63,112.63,3236.0,110.2873,110.3069,110.1895,110.1895,3236.0
2022-12-06 14:30:00,112.61,112.61,112.39,112.53,7600.0,110.1699,110.1699,109.9547,110.0916,7600.0
2022-12-06 14:40:00,112.6,112.69,112.59,112.68,2400.0,110.1601,110.2482,110.1503,110.2384,2400.0
2022-12-06 14:50:00,112.7,112.86,112.68,112.79,4000.0,110.258,110.4145,110.2384,110.346,4000.0
2022-12-06 15:00:00,112.79,112.94,112.78,112.78,6824.0,110.346,110.4928,110.3362,110.3362,6824.0
2022-12-06 15:10:00,112.72,112.72,112.57,112.57,3200.0,110.2775,110.2775,110.1308,110.1308,3200.0
2022-12-06 15:20:00,112.6,112.68,112.44,112.44,21200.0,110.1601,110.2384,110.0036,110.0036,21200.0
2022-12-06 15:30:00,112.48,112.74,112.48,112.74,14400.0,110.0427,110.2971,110.0427,110.2971,14400.0
2022-12-06 15:40:00,112.71,113.22,112.69,113.21,60248.0,110.2677,110.7667,110.2482,110.7569,60248.0
2022-12-06 15:50:00,113.25,113.29,113.03,113.21,73124.0,110.796,110.8352,110.5808,110.7569,73124.0
2022-12-07 09:30:00,113.18,113.91,113.05,113.66,18664.0,110.7276,111.4417,110.6004,111.1972,18664.0
2022-12-07 09:40:00,113.83,113.83,113.23,113.31,1600.0,111.3635,111.3635,110.7765,110.8547,1600.0
2022-12-07 09:50:00,113.11,113.28,113.09,113.23,16800.0,110.6591,110.8254,110.6395,110.7765,16800.0
2022-12-07 10:00:00,112.99,113.57,112.89,113.49,54592.0,110.5417,111.1091,110.4438,111.0308,54592.0
2022-12-07 10:10:00,113.45,113.49,113.07,113.13,14000.0,110.9917,111.0308,110.6199,110.6786,14000.0
2022-12-07 10:20:00,113.21,113.37,113.09,113.37,5992.0,110.7569,110.9134,110.6395,110.9134,5992.0
2022-12-07 10:30:00,113.64,113.64,113.21,113.21,2996.0,111.1776,111.1776,110.7569,110.7569,2996.0
2022-12-07 10:40:00,113.36,113.7,113.36,113.7,17528.0,110.9037,111.2363,110.9037,111.2363,17528.0
2022-12-07 10:50:00,113.84,114.02,113.79,113.89,6680.0,111.3733,111.5494,111.3243,111.4222,6680.0
2022-12-07 11:00:00,113.89,113.89,113.78,113.78,1320.0,111.4222,111.4222,111.3146,111.3146,1320.0
2022-12-07 11:10:00,113.68,113.86,113.59,113.71,2400.0,111.2167,111.3928,111.1287,111.2461,2400.0
2022-12-07 11:20:00,113.67,113.67,113.37,113.37,2800.0,111.2069,111.2069,110.9134,110.9134,2800.0
2022-12-07 11:30:00,113.32,113.32,113.29,113.32,1200.0,110.8645,110.8645,110.8352,110.8645,1200.0
2022-12-07 11:40:00,113.43,113.43,113.26,113.27,3352.0,110.9721,110.9721,110.8058,110.8156,3352.0
2022-12-07 11:50:00,113.22,113.32,113.14,113.32,1600.0,110.7667,110.8645,110.6884,110.8645,1600.0
2022-12-07 12:00:00,113.35,113.35,113.17,113.17,800.0,110.8939,110.8939,110.7178,110.7178,800.0
2022-12-07 12:10:00,113.13,113.31,113.12,113.3,4000.0,110.6786,110.8547,110.6689,110.845,4000.0
2022-12-07 12:20:00,113.25,113.25,113.04,113.04,2400.0,110.796,110.796,110.5906,110.5906,2400.0
2022-12-07 12:30:00,113.05,113.15,113.0,113.14,7600.0,110.6004,110.6982,110.5515,110.6884,7600.0
2022-12-07 12:40:00,113.27,113.27,113.27,113.27,400.0,110.8156,110.8156,110.8156,110.8156,400.0
2022-12-07 12:50:00,113.4,113.51,113.4,113.41,4800.0,110.9428,111.0504,110.9428,110.9526,4800.0
2022-12-07 13:00:00,113.45,113.46,113.33,113.38,2800.0,110.9917,111.0015,110.8743,110.9232,2800.0
2022-12-07 13:10:00,113.48,113.56,113.48,113.56,1200.0,111.0211,111.0993,111.0211,111.0993,1200.0
2022-12-07 13:20:00,113.54,113.54,113.29,113.33,8596.0,111.0798,111.0798,110.8352,110.8743,8596.0
2022-12-07 13:30:00,113.39,113.46,113.24,113.27,6000.0,110.933,111.0015,110.7863,110.8156,6000.0
2022-12-07 13:40:00,113.24,113.31,113.24,113.29,8628.0,110.7863,110.8547,110.7863,110.8352,8628.0
2022-12-07 13:50:00,113.28,113.28,113.14,113.19,5200.0,110.8254,110.8254,110.6884,110.7373,5200.0
2022-12-07 14:00:00,113.14,113.14,112.97,112.97,2400.0,110.6884,110.6884,110.5221,110.5221,2400.0
2022-12-07 14:10:00,113.03,113.12,113.03,113.06,3200.0,110.5808,110.6689,110.5808,110.6102,3200.0
2022-12-07 14:20:00,113.02,113.15,112.96,113.14,5600.0,110.571,110.6982,110.5123,110.6884,5600.0
2022-12-07 14:30:00,113.14,113.22,113.09,113.22,6800.0,110.6884,110.7667,110.6395,110.7667,6800.0
2022-12-07 14:40:00,113.21,113.22,113.14,113.19,5600.0,110.7569,110.7667,110.6884,110.7373,5600.0
2022-12-07 14:50:00,113.11,113.12,112.97,112.97,11760.0,110.6591,110.6689,110.5221,110.5221,11760.0
2022-12-07 15:00:00,113.0,113.04,112.78,112.78,3472.0,110.5515,110.5906,110.3362,110.3362,3472.0
2022-12-07 15:10:00,112.84,112.84,112.7,112.75,7228.0,110.3949,110.3949,110.258,110.3069,7228.0
2022-12-07 15:20:00,112.73,112.82,112.69,112.8,11172.0,110.2873,110.3754,110.2482,110.3558,11172.0
2022-12-07 15:30:00,112.82,112.98,112.8,112.98,9200.0,110.3754,110.5319,110.3558,110.5319,9200.0
2022-12-07 15:40:00,112.91,113.04,112.84,113.04,16392.0,110.4634,110.5906,110.3949,110.5906,16392.0
2022-12-07 15:50:00,113.04,113.64,113.04,113.34,91224.0,110.5906,111.1776,110.5906,110.8841,91224.0
2022-12-08 09:30:00,113.32,113.72,113.06,113.72,17104.0,110.8645,111.2559,110.6102,111.2559,17104.0
2022-12-08 09:40:00,114.03,114.33,113.89,114.22,9600.0,111.5591,111.8526,111.4222,111.745,9600.0
2022-12-08 09:50:00,114.41,114.41,114.05,114.38,12000.0,111.9309,111.9309,111.5787,111.9016,12000.0
2022-12-08 10:00:00,114.39,114.55,114.22,114.22,19348.0,111.9113,112.0679,111.745,111.745,19348.0
2022-12-08 10:10:00,114.18,114.42,114.18,114.3,13820.0,111.7059,111.9407,111.7059,111.8233,13820.0
2022-12-08 10:20:00,114.3,114.44,114.29,114.35,15496.0,111.8233,111.9603,111.8135,111.8722,15496.0
2022-12-08 10:30:00,114.25,114.25,114.08,114.22,19404.0,111.7744,111.7744,111.6081,111.745,19404.0
2022-12-08 10:40:00,114.17,114.18,113.99,114.11,8720.0,111.6961,111.7059,111.52,111.6374,8720.0
2022-12-08 10:50:00,114.08,114.16,114.01,114.02,17044.0,111.6081,111.6863,111.5396,111.5494,17044.0
2022-12-08 11:00:00,113.97,113.97,113.94,113.94,1200.0,111.5004,111.5004,111.4711,111.4711,1200.0
2022-12-08 11:10:00,113.89,113.89,113.47,113.47,5784.0,111.4222,111.4222,111.0113,111.0113,5784.0
2022-12-08 11:20:00,113.44,113.78,113.44,113.78,73276.0,110.9819,111.3146,110.9819,111.3146,73276.0
2022-12-08 11:30:00,113.7,113.83,113.69,113.78,5376.0,111.2363,111.3635,111.2265,111.3146,5376.0
2022-12-08 11:40:00,113.78,113.8,113.52,113.64,21444.0,111.3146,111.3341,111.0602,111.1776,21444.0
2022-12-08 11:50:00,113.65,113.72,113.6,113.6,3600.0,111.1874,111.2559,111.1385,111.1385,3600.0
2022-12-08 12:00:00,113.64,113.8,113.59,113.67,11372.0,111.1776,111.3341,111.1287,111.2069,11372.0
2022-12-08 12:10:00,113.7,113.7,113.7,113.7,400.0,111.2363,111.2363,111.2363,111.2363,400.0
2022-12-08 12:20:00,113.57,113.67,113.57,113.64,4000.0,111.1091,111.2069,111.1091,111.1776,4000.0
2022-12-08 12:30:00,113.65,113.7,113.56,113.56,6000.0,111.1874,111.2363,111.0993,111.0993,6000.0
2022-12-08 12:40:00,113.63,113.63,113.47,113.49,6204.0,111.1678,111.1678,111.0113,111.0308,6204.0
2022-12-08 12:50:00,113.56,113.73,113.56,113.56,4100.0,111.0993,111.2656,111.0993,111.0993,4100.0
2022-12-08 13:00:00,113.58,113.67,113.58,113.64,4400.0,111.1189,111.2069,111.1189,111.1776,4400.0
2022-12-08 13:10:00,113.6,113.63,113.52,113.61,3220.0,111.1385,111.1678,111.0602,111.1482,3220.0
2022-12-08 13:20:00,113.62,113.75,113.56,113.66,7200.0,111.158,111.2852,111.0993,111.1972,7200.0
2022-12-08 13:30:00,113.72,113.79,113.68,113.76,10768.0,111.2559,111.3243,111.2167,111.295,10768.0
2022-12-08 13:40:00,113.79,113.87,113.79,113.81,2400.0,111.3243,111.4026,111.3243,111.3439,2400.0
2022-12-08 13:50:00,113.8,113.8,113.49,113.51,9800.0,111.3341,111.3341,111.0308,111.0504,9800.0
2022-12-08 14:00:00,113.52,113.54,113.05,113.16,6400.0,111.0602,111.0798,110.6004,110.708,6400.0
2022-12-08 14:10:00,113.11,113.32,113.1,113.16,2800.0,110.6591,110.8645,110.6493,110.708,2800.0
2022-12-08 14:20:00,113.28,113.28,113.19,113.19,3600.0,110.8254,110.8254,110.7373,110.7373,3600.0
2022-12-08 14:30:00,113.23,113.23,113.08,113.12,5200.0,110.7765,110.7765,110.6297,110.6689,5200.0
2022-12-08 14:40:00,113.19,113.28,113.15,113.28,7200.0,110.7373,110.8254,110.6982,110.8254,7200.0
2022-12-08 14:50:00,113.2,113.31,113.08,113.17,15964.0,110.7471,110.8547,110.6297,110.7178,15964.0
2022-12-08 15:00:00,113.13,113.16,113.01,113.12,11200.0,110.6786,110.708,110.5612,110.6689,11200.0
2022-12-08 15:10:00,113.13,113.25,113.13,113.24,14400.0,110.6786,110.796,110.6786,110.7863,14400.0
2022-12-08 15:20:00,113.25,113.49,113.21,113.43,11848.0,110.796,111.0308,110.7569,110.9721,11848.0
2022-12-08 15:30:00,113.48,113.61,113.33,113.44,50428.0,111.0211,111.1482,110.8743,110.9819,50428.0
2022-12-08 15:40:00,113.42,113.46,113.23,113.27,21720.0,110.9624,111.0015,110.7765,110.8156,21720.0
2022-12-08 15:50:00,113.28,113.94,113.22,113.79,140632.0,110.8254,111.4711,110.7667,111.3243,140632.0
2022-12-09 09:30:00,113.64,113.88,113.05,113.64,14264.0,111.1776,111.4124,110.6004,111.1776,14264.0
2022-12-09 09:40:00,113.45,113.68,113.44,113.44,3200.0,110.9917,111.2167,110.9819,110.9819,3200.0
2022-12-09 09:50:00,113.44,113.67,113.14,113.55,16512.0,110.9819,111.2069,110.6884,111.0895,16512.0
2022-12-09 10:00:00,113.61,114.25,113.39,113.71,8096.0,111.1482,111.7744,110.933,111.2461,8096.0
2022-12-09 10:10:00,113.63,113.74,113.56,113.58,3360.0,111.1678,111.2754,111.0993,111.1189,3360.0
2022-12-09 10:20:00,113.6,113.82,113.48,113.82,9516.0,111.1385,111.3537,111.0211,111.3537,9516.0
2022-12-09 10:30:00,113.92,113.94,113.77,113.86,2400.0,111.4515,111.4711,111.3048,111.3928,2400.0
2022-12-09 10:40:00,113.9,113.9,113.7,113.72,2008.0,111.432,111.432,111.2363,111.2559,2008.0
2022-12-09 10:50:00,113.68,113.97,113.68,113.89,9036.0,111.2167,111.5004,111.2167,111.4222,9036.0
2022-12-09 11:00:00,113.95,113.99,113.67,113.67,5464.0,111.4809,111.52,111.2069,111.2069,5464.0
2022-12-09 11:10:00,113.66,113.66,113.37,113.38,3400.0,111.1972,111.1972,110.9134,110.9232,3400.0
2022-12-09 11:20:00,113.34,113.34,113.28,113.28,2400.0,110.8841,110.8841,110.8254,110.8254,2400.0
2022-12-09 11:30:00,113.24,113.31,113.17,113.17,4400.0,110.7863,110.8547,110.7178,110.7178,4400.0
2022-12-09 11:40:00,113.02,113.29,113.02,113.28,2000.0,110.571,110.8352,110.571,110.8254,2000.0
2022-12-09 11:50:00,113.39,113.42,113.36,113.42,1200.0,110.933,110.9624,110.9037,110.9624,1200.0
2022-12-09 12:00:00,113.52,113.52,113.52,113.52,800.0,111.0602,111.0602,111.0602,111.0602,800.0
2022-12-09 12:10:00,113.35,113.47,113.35,113.35,2760.0,110.8939,111.0113,110.8939,110.8939,2760.0
2022-12-09 12:20:00,113.29,113.33,113.25,113.3,2400.0,110.8352,110.8743,110.796,110.845,2400.0
2022-12-09 12:30:00,113.37,113.57,113.37,113.53,2000.0,110.9134,111.1091,110.9134,111.07,2000.0
2022-12-09 12:40:00,113.63,113.63,113.58,113.59,2800.0,111.1678,111.1678,111.1189,111.1287,2800.0
2022-12-09 12:50:00,113.55,113.61,113.55,113.61,5052.0,111.0895,111.1482,111.0895,111.1482,5052.0
2022-12-09 13:00:00,113.6,113.81,113.57,113.68,8400.0,111.1385,111.3439,111.1091,111.2167,8400.0
2022-12-09 13:10:00,113.64,113.83,113.63,113.83,6104.0,111.1776,111.3635,111.1678,111.3635,6104.0
2022-12-09 13:20:00,113.77,113.8,113.75,113.8,2400.0,111.3048,111.3341,111.2852,111.3341,2400.0
2022-12-09 13:30:00,113.86,113.87,113.83,113.83,1600.0,111.3928,111.4026,111.3635,111.3635,1600.0
2022-12-09 13:40:00,113.81,113.81,113.74,113.74,4840.0,111.3439,111.3439,111.2754,111.2754,4840.0
2022-12-09 13:50:00,113.83,113.85,113.78,113.84,4500.0,111.3635,111.383,111.3146,111.3733,4500.0
2022-12-09 14:00:00,113.82,113.89,113.71,113.83,4440.0,111.3537,111.4222,111.2461,111.3635,4440.0
2022-12-09 14:10:00,113.75,113.88,113.74,113.82,3700.0,111.2852,111.4124,111.2754,111.3537,3700.0
2022-12-09 14:20:00,113.78,113.78,113.63,113.71,5200.0,111.3146,111.3146,111.1678,111.2461,5200.0
2022-12-09 14:30:00,113.71,113.77,113.67,113.77,6000.0,111.2461,111.3048,111.2069,111.3048,6000.0
2022-12-09 14:40:00,113.78,113.78,113.72,113.72,1600.0,111.3146,111.3146,111.2559,111.2559,1600.0
2022-12-09 14:50:00,113.77,113.92,113.77,113.87,3600.0,111.3048,111.4515,111.3048,111.4026,3600.0
2022-12-09 15:00:00,113.84,113.98,113.83,113.94,5716.0,111.3733,111.5102,111.3635,111.4711,5716.0
2022-12-09 15:10:00,113.98,114.13,113.98,114.03,6400.0,111.5102,111.657,111.5102,111.5591,6400.0
2022-12-09 15:20:00,114.03,114.03,113.86,113.93,9404.0,111.5591,111.5591,111.3928,111.4613,9404.0
2022-12-09 15:30:00,113.86,113.97,113.67,113.71,11656.0,111.3928,111.5004,111.2069,111.2461,11656.0
2022-12-09 15:40:00,113.54,113.56,113.44,113.44,14720.0,111.0798,111.0993,110.9819,110.9819,14720.0
2022-12-09 15:50:00,113.41,113.46,113.24,113.35,38164.0,110.9526,111.0015,110.7863,110.8939,38164.0
2022-12-12 09:30:00,113.8,114.65,113.73,114.65,30588.0,111.3341,112.1657,111.2656,112.1657,30588.0
2022-12-12 09:40:00,114.42,114.62,114.08,114.08,15016.0,111.9407,112.1364,111.6081,111.6081,15016.0
2022-12-12 09:50:00,114.27,114.29,114.01,114.13,14400.0,111.7939,111.8135,111.5396,111.657,14400.0
2022-12-12 10:00:00,114.07,114.17,114.0,114.01,9636.0,111.5983,111.6961,111.5298,111.5396,9636.0
2022-12-12 10:10:00,114.01,114.09,113.94,114.0,5480.0,111.5396,111.6178,111.4711,111.5298,5480.0
2022-12-12 10:20:00,114.07,114.16,113.88,113.97,15440.0,111.5983,111.6863,111.4124,111.5004,15440.0
2022-12-12 10:30:00,113.86,114.34,113.86,114.23,9732.0,111.3928,111.8624,111.3928,111.7548,9732.0
2022-12-12 10:40:00,114.3,114.44,114.16,114.16,6096.0,111.8233,111.9603,111.6863,111.6863,6096.0
2022-12-12 10:50:00,114.18,114.18,113.94,113.95,9600.0,111.7059,111.7059,111.4711,111.4809,9600.0
2022-12-12 11:00:00,113.91,113.94,113.69,113.87,12036.0,111.4417,111.4711,111.2265,111.4026,12036.0
2022-12-12 11:10:00,113.86,113.92,113.72,113.73,8400.0,111.3928,111.4515,111.2559,111.2656,8400.0
2022-12-12 11:20:00,113.85,113.91,113.62,113.62,15200.0,111.383,111.4417,111.158,111.158,15200.0
2022-12-12 11:30:00,113.6,113.6,113.47,113.47,6400.0,111.1385,111.1385,111.0113,111.0113,6400.0
2022-12-12 11:40:00,113.5,113.58,113.44,113.53,4604.0,111.0406,111.1189,110.9819,111.07,4604.0
2022-12-12 11:50:00,113.5,113.61,113.46,113.57,7760.0,111.0406,111.1482,111.0015,111.1091,7760.0
2022-12-12 12:00:00,113.57,113.65,113.47,113.51,4400.0,111.1091,111.1874,111.0113,111.0504,4400.0
2022-12-12 12:10:00,113.39,113.47,113.32,113.47,3600.0,110.933,111.0113,110.8645,111.0113,3600.0
2022-12-12 12:20:00,113.57,113.64,113.49,113.49,8400.0,111.1091,111.1776,111.0308,111.0308,8400.0
2022-12-12 12:30:00,113.62,113.65,113.52,113.65,4400.0,111.158,111.1874,111.0602,111.1874,4400.0
2022-12-12 12:40:00,113.63,113.63,113.43,113.5,4800.0,111.1678,111.1678,110.9721,111.0406,4800.0
2022-12-12 12:50:00,113.49,113.64,113.49,113.61,6800.0,111.0308,111.1776,111.0308,111.1482,6800.0
2022-12-12 13:00:00,113.61,113.76,113.54,113.61,8800.0,111.1482,111.295,111.0798,111.1482,8800.0
2022-12-12 13:10:00,113.58,113.6,113.55,113.6,2000.0,111.1189,111.1385,111.0895,111.1385,2000.0
2022-12-12 13:20:00,113.54,113.54,113.43,113.45,8400.0,111.0798,111.0798,110.9721,110.9917,8400.0
2022-12-12 13:30:00,113.45,113.53,113.37,113.38,10800.0,110.9917,111.07,110.9134,110.9232,10800.0
2022-12-12 13:40:00,113.44,113.55,113.38,113.49,7200.0,110.9819,111.0895,110.9232,111.0308,7200.0
2022-12-12 13:50:00,113.55,113.58,113.4,113.58,8000.0,111.0895,111.1189,110.9428,111.1189,8000.0
2022-12-12 14:00:00,113.5,113.5,113.33,113.34,8176.0,111.0406,111.0406,110.8743,110.8841,8176.0
2022-12-12 14:10:00,113.23,113.36,113.21,113.22,7568.0,110.7765,110.9037,110.7569,110.7667,7568.0
2022-12-12 14:20:00,113.21,113.22,113.18,113.19,3900.0,110.7569,110.7667,110.7276,110.7373,3900.0
2022-12-12 14:30:00,113.18,113.24,113.1,113.2,6800.0,110.7276,110.7863,110.6493,110.7471,6800.0
2022-12-12 14:40:00,113.26,113.27,113.14,113.16,3600.0,110.8058,110.8156,110.6884,110.708,3600.0
2022-12-12 14:50:00,113.14,113.57,113.11,113.57,10496.0,110.6884,111.1091,110.6591,111.1091,10496.0
2022-12-12 15:00:00,113.54,113.78,113.54,113.73,9384.0,111.0798,111.3146,111.0798,111.2656,9384.0
2022-12-12 15:10:00,113.76,113.86,113.71,113.8,10532.0,111.295,111.3928,111.2461,111.3341,10532.0
2022-12-12 15:20:00,113.79,114.04,113.74,113.96,13620.0,111.3243,111.5689,111.2754,111.4907,13620.0
2022-12-12 15:30:00,113.95,113.99,113.85,113.99,36396.0,111.4809,111.52,111.383,111.52,36396.0
2022-12-12 15:40:00,114.05,114.06,113.87,113.98,16800.0,111.5787,111.5885,111.4026,111.5102,16800.0
2022-12-12 15:50:00,113.91,114.36,113.78,114.36,72808.0,111.4417,111.882,111.3146,111.882,72808.0
2022-12-13 09:30:00,116.87,117.56,115.39,115.4,70528.0,114.3376,115.0127,112.8897,112.8995,70528.0
2022-12-13 09:40:00,115.69,116.49,115.59,116.08,38192.0,113.1832,113.9658,113.0853,113.5647,38192.0
2022-12-13 09:50:00,116.18,116.73,116.13,116.49,13204.0,113.6626,114.2006,113.6136,113.9658,13204.0
2022-12-13 10:00:00,116.48,116.83,116.36,116.83,15752.0,113.9561,114.2985,113.8387,114.2985,15752.0
2022-12-13 10:10:00,116.91,116.92,116.16,116.28,21600.0,114.3767,114.3865,113.643,113.7604,21600.0
2022-12-13 10:20:00,116.17,116.17,115.42,115.83,8800.0,113.6528,113.6528,112.919,113.3201,8800.0
2022-12-13 10:30:00,115.75,116.17,115.57,115.6,11200.0,113.2419,113.6528,113.0658,113.0951,11200.0
2022-12-13 10:40:00,115.65,116.03,115.65,115.73,8000.0,113.144,113.5158,113.144,113.2223,8000.0
2022-12-13 10:50:00,115.8,116.02,115.71,115.95,5600.0,113.2908,113.506,113.2027,113.4375,5600.0
2022-12-13 11:00:00,116.04,116.04,115.71,115.91,3600.0,113.5256,113.5256,113.2027,113.3984,3600.0
2022-12-13 11:10:00,115.92,115.98,115.72,115.79,4348.0,113.4082,113.4669,113.2125,113.281,4348.0
2022-12-13 11:20:00,115.71,115.71,115.59,115.65,3900.0,113.2027,113.2027,113.0853,113.144,3900.0
2022-12-13 11:30:00,115.75,115.98,115.75,115.86,6288.0,113.2419,113.4669,113.2419,113.3495,6288.0
2022-12-13 11:40:00,115.73,115.78,115.24,115.35,6400.0,113.2223,113.2712,112.7429,112.8505,6400.0
2022-12-13 11:50:00,115.29,115.29,115.11,115.27,8400.0,112.7918,112.7918,112.6157,112.7723,8400.0
2022-12-13 12:00:00,115.15,115.39,115.15,115.38,3664.0,112.6549,112.8897,112.6549,112.8799,3664.0
2022-12-13 12:10:00,115.16,115.16,114.56,114.56,5800.0,112.6647,112.6647,112.0777,112.0777,5800.0
2022-12-13 12:20:00,114.57,114.74,114.57,114.61,2400.0,112.0874,112.2538,112.0874,112.1266,2400.0
2022-12-13 12:30:00,114.54,114.7,114.47,114.62,4400.0,112.0581,112.2146,111.9896,112.1364,4400.0
2022-12-13 12:40:00,114.59,114.82,114.54,114.56,19200.0,112.107,112.332,112.0581,112.0777,19200.0
2022-12-13 12:50:00,114.63,114.89,114.48,114.88,19144.0,112.1461,112.4005,111.9994,112.3907,19144.0
2022-12-13 13:00:00,114.81,114.98,114.8,114.8,9276.0,112.3222,112.4886,112.3125,112.3125,9276.0
2022-12-13 13:10:00,114.89,115.25,114.88,115.21,7324.0,112.4005,112.7527,112.3907,112.7136,7324.0
2022-12-13 13:20:00,115.26,115.42,115.26,115.31,2800.0,112.7625,112.919,112.7625,112.8114,2800.0
2022-12-13 13:30:00,115.27,115.44,115.22,115.22,5800.0,112.7723,112.9386,112.7234,112.7234,5800.0
2022-12-13 13:40:00,115.24,115.27,114.97,115.15,3888.0,112.7429,112.7723,112.4788,112.6549,3888.0
2022-12-13 13:50:00,115.05,115.19,114.96,115.1,12904.0,112.557,112.694,112.469,112.606,12904.0
2022-12-13 14:00:00,115.27,115.51,115.27,115.35,5200.0,112.7723,113.0071,112.7723,112.8505,5200.0
2022-12-13 14:10:00,115.21,115.4,115.19,115.19,13576.0,112.7136,112.8995,112.694,112.694,13576.0
2022-12-13 14:20:00,115.28,115.38,115.27,115.38,2400.0,112.7821,112.8799,112.7723,112.8799,2400.0
2022-12-13 14:30:00,115.39,115.67,115.37,115.67,6600.0,112.8897,113.1636,112.8701,113.1636,6600.0
2022-12-13 14:40:00,115.67,115.91,115.65,115.9,8780.0,113.1636,113.3984,113.144,113.3886,8780.0
2022-12-13 14:50:00,115.85,115.85,115.45,115.45,5440.0,113.3397,113.3397,112.9484,112.9484,5440.0
2022-12-13 15:00:00,115.23,115.31,115.02,115.1,7036.0,112.7331,112.8114,112.5277,112.606,7036.0
2022-12-13 15:10:00,115.17,115.26,114.98,115.26,5200.0,112.6744,112.7625,112.4886,112.7625,5200.0
2022-12-13 15:20:00,115.21,115.34,115.14,115.33,6180.0,112.7136,112.8408,112.6451,112.831,6180.0
2022-12-13 15:30:00,115.35,115.73,115.35,115.52,12548.0,112.8505,113.2223,112.8505,113.0169,12548.0
2022-12-13 15:40:00,115.48,115.75,115.48,115.64,9724.0,112.9777,113.2419,112.9777,113.1343,9724.0
2022-12-13 15:50:00,115.75,116.02,115.53,115.61,79280.0,113.2419,113.506,113.0266,113.1049,79280.0
2022-12-14 09:30:00,115.83,115.83,115.44,115.58,32928.0,113.3201,113.3201,112.9386,113.0756,32928.0
2022-12-14 09:40:00,115.53,115.84,115.45,115.84,7048.0,113.0266,113.3299,112.9484,113.3299,7048.0
2022-12-14 09:50:00,115.9,116.52,115.9,116.52,7732.0,113.3886,113.9952,113.3886,113.9952,7732.0
2022-12-14 10:00:00,116.4,116.45,116.11,116.3,6200.0,113.8778,113.9267,113.5941,113.78,6200.0
2022-12-14 10:10:00,116.3,116.46,116.3,116.46,7112.0,113.78,113.9365,113.78,113.9365,7112.0
2022-12-14 10:20:00,116.39,116.66,116.36,116.66,2504.0,113.868,114.1322,113.8387,114.1322,2504.0
2022-12-14 10:30:00,116.6,116.66,116.55,116.58,4808.0,114.0735,114.1322,114.0245,114.0539,4808.0
2022-12-14 10:40:00,116.62,116.75,116.61,116.64,2400.0,114.093,114.2202,114.0832,114.1126,2400.0
2022-12-14 10:50:00,116.63,116.66,116.56,116.56,8396.0,114.1028,114.1322,114.0343,114.0343,8396.0
2022-12-14 11:00:00,116.64,116.92,116.64,116.79,14532.0,114.1126,114.3865,114.1126,114.2593,14532.0
2022-12-14 11:10:00,116.8,116.89,116.56,116.56,15440.0,114.2691,114.3572,114.0343,114.0343,15440.0
2022-12-14 11:20:00,116.51,116.57,116.44,116.45,11192.0,113.9854,114.0441,113.9169,113.9267,11192.0
2022-12-14 11:30:00,116.47,116.48,116.45,116.45,1304.0,113.9463,113.9561,113.9267,113.9267,1304.0
2022-12-14 11:40:00,116.46,116.46,116.16,116.17,7244.0,113.9365,113.9365,113.643,113.6528,7244.0
2022-12-14 11:50:00,116.1,116.11,115.97,116.02,17756.0,113.5843,113.5941,113.4571,113.506,17756.0
2022-12-14 12:00:00,116.0,116.13,115.99,116.13,22400.0,113.4865,113.6136,113.4767,113.6136,22400.0
2022-12-14 12:10:00,116.17,116.17,116.03,116.13,7600.0,113.6528,113.6528,113.5158,113.6136,7600.0
2022-12-14 12:20:00,116.18,116.18,116.09,116.13,1600.0,113.6626,113.6626,113.5745,113.6136,1600.0
2022-12-14 12:30:00,116.07,116.09,115.95,116.09,8952.0,113.5549,113.5745,113.4375,113.5745,8952.0
2022-12-14 12:40:00,116.1,116.1,116.06,116.07,4824.0,113.5843,113.5843,113.5452,113.5549,4824.0
2022-12-14 12:50:00,115.98,116.11,115.98,116.05,1200.0,113.4669,113.5941,113.4669,113.5354,1200.0
2022-12-14 13:00:00,116.07,116.13,116.07,116.08,4268.0,113.5549,113.6136,113.5549,113.5647,4268.0
2022-12-14 13:10:00,116.04,116.24,116.02,116.02,3600.0,113.5256,113.7213,113.506,113.506,3600.0
2022-12-14 13:20:00,116.04,116.06,116.04,116.05,2848.0,113.5256,113.5452,113.5256,113.5354,2848.0
2022-12-14 13:30:00,116.24,116.39,116.22,116.39,6588.0,113.7213,113.868,113.7017,113.868,6588.0
2022-12-14 13:40:00,116.45,116.45,116.25,116.25,6140.0,113.9267,113.9267,113.731,113.731,6140.0
2022-12-14 13:50:00,116.18,116.5,116.15,116.36,7616.0,113.6626,113.9756,113.6332,113.8387,7616.0
2022-12-14 14:00:00,116.27,116.27,114.76,114.94,10140.0,113.7506,113.7506,112.2733,112.4494,10140.0
2022-12-14 14:10:00,114.89,114.99,114.63,114.99,3600.0,112.4005,112.4983,112.1461,112.4983,3600.0
2022-12-14 14:20:00,115.0,115.0,114.8,114.8,1688.0,112.5081,112.5081,112.3125,112.3125,1688.0
2022-12-14 14:30:00,114.71,114.87,113.74,114.22,13496.0,112.2244,112.3809,111.2754,111.745,13496.0
2022-12-14 14:40:00,114.22,114.79,114.01,114.01,7600.0,111.745,112.3027,111.5396,111.5396,7600.0
2022-12-14 14:50:00,114.54,114.75,114.33,114.75,6644.0,112.0581,112.2635,111.8526,112.2635,6644.0
2022-12-14 15:00:00,114.75,115.14,114.75,114.99,4400.0,112.2635,112.6451,112.2635,112.4983,4400.0
2022-12-14 15:10:00,115.29,115.71,115.1,115.1,8996.0,112.7918,113.2027,112.606,112.606,8996.0
2022-12-14 15:20:00,115.19,115.37,114.58,114.58,7652.0,112.694,112.8701,112.0972,112.0972,7652.0
2022-12-14 15:30:00,114.39,114.51,114.09,114.32,25004.0,111.9113,112.0287,111.6178,111.8429,25004.0
2022-12-14 15:40:00,114.45,114.74,114.36,114.67,14868.0,111.97,112.2538,111.882,112.1853,14868.0
2022-12-14 15:50:00,114.83,114.92,114.74,114.81,29936.0,112.3418,112.4299,112.2538,112.3222,29936.0
2022-12-15 09:30:00,113.37,114.52,112.66,112.71,77948.0,110.9134,112.0385,110.2188,110.2677,77948.0
2022-12-15 09:40:00,112.63,112.89,112.35,112.45,39820.0,110.1895,110.4438,109.9156,110.0134,39820.0
2022-12-15 09:50:00,112.47,112.77,112.08,112.26,14180.0,110.0329,110.3264,109.6514,109.8275,14180.0
2022-12-15 10:00:00,112.26,112.49,112.14,112.49,12972.0,109.8275,110.0525,109.7101,110.0525,12972.0
2022-12-15 10:10:00,112.36,112.49,112.3,112.4,6800.0,109.9253,110.0525,109.8666,109.9645,6800.0
2022-12-15 10:20:00,112.34,112.46,112.14,112.46,25924.0,109.9058,110.0232,109.7101,110.0232,25924.0
2022-12-15 10:30:00,112.5,112.73,112.21,112.73,19700.0,110.0623,110.2873,109.7786,110.2873,19700.0
2022-12-15 10:40:00,112.62,112.67,112.5,112.56,18152.0,110.1797,110.2286,110.0623,110.121,18152.0
2022-12-15 10:50:00,112.42,112.42,112.02,112.09,15424.0,109.984,109.984,109.5927,109.6612,15424.0
2022-12-15 11:00:00,112.14,112.17,111.86,111.86,3600.0,109.7101,109.7395,109.4362,109.4362,3600.0
2022-12-15 11:10:00,111.92,111.95,111.5,111.62,11596.0,109.4949,109.5242,109.084,109.2014,11596.0
2022-12-15 11:20:00,111.71,111.9,111.7,111.76,7028.0,109.2894,109.4753,109.2796,109.3383,7028.0
2022-12-15 11:30:00,111.84,111.99,111.78,111.84,4400.0,109.4166,109.5634,109.3579,109.4166,4400.0
2022-12-15 11:40:00,111.76,111.76,111.57,111.57,4504.0,109.3383,109.3383,109.1525,109.1525,4504.0
2022-12-15 11:50:00,111.57,111.88,111.57,111.88,4568.0,109.1525,109.4557,109.1525,109.4557,4568.0
2022-12-15 12:00:00,111.81,112.03,111.81,111.81,4040.0,109.3873,109.6025,109.3873,109.3873,4040.0
2022-12-15 12:10:00,111.68,112.01,111.58,112.01,4444.0,109.2601,109.5829,109.1622,109.5829,4444.0
2022-12-15 12:20:00,111.95,111.95,111.72,111.87,4456.0,109.5242,109.5242,109.2992,109.446,4456.0
2022-12-15 12:30:00,112.0,112.0,111.85,111.95,2000.0,109.5731,109.5731,109.4264,109.5242,2000.0
2022-12-15 12:40:00,111.81,111.87,111.74,111.75,3200.0,109.3873,109.446,109.3188,109.3286,3200.0
2022-12-15 12:50:00,111.8,111.85,111.65,111.7,6356.0,109.3775,109.4264,109.2307,109.2796,6356.0
2022-12-15 13:00:00,111.58,111.58,111.44,111.5,6156.0,109.1622,109.1622,109.0253,109.084,6156.0
2022-12-15 13:10:00,111.59,111.59,111.53,111.56,1600.0,109.172,109.172,109.1133,109.1427,1600.0
2022-12-15 13:20:00,111.5,111.51,111.25,111.34,12400.0,109.084,109.0938,108.8394,108.9274,12400.0
2022-12-15 13:30:00,111.29,111.33,111.2,111.33,7200.0,108.8785,108.9177,108.7905,108.9177,7200.0
2022-12-15 13:40:00,111.36,111.41,111.14,111.23,8276.0,108.947,108.9959,108.7318,108.8198,8276.0
2022-12-15 13:50:00,111.25,111.34,111.11,111.34,7200.0,108.8394,108.9274,108.7024,108.9274,7200.0
2022-12-15 14:00:00,111.33,111.34,111.13,111.13,3628.0,108.9177,108.9274,108.722,108.722,3628.0
2022-12-15 14:10:00,111.1,111.3,111.05,111.3,6000.0,108.6926,108.8883,108.6437,108.8883,6000.0
2022-12-15 14:20:00,111.28,111.45,111.26,111.45,8400.0,108.8687,109.0351,108.8492,109.0351,8400.0
2022-12-15 14:30:00,111.5,111.89,111.5,111.8,9800.0,109.084,109.4655,109.084,109.3775,9800.0
2022-12-15 14:40:00,111.84,111.84,111.73,111.75,3200.0,109.4166,109.4166,109.309,109.3286,3200.0
2022-12-15 14:50:00,111.76,111.87,111.73,111.85,34672.0,109.3383,109.446,109.309,109.4264,34672.0
2022-12-15 15:00:00,111.83,111.96,111.68,111.73,148912.0,109.4068,109.534,109.2601,109.309,148912.0
2022-12-15 15:10:00,111.75,111.79,111.27,111.28,15600.0,109.3286,109.3677,108.859,108.8687,15600.0
2022-12-15 15:20:00,111.3,111.55,111.24,111.55,48688.0,108.8883,109.1329,108.8296,109.1329,48688.0
2022-12-15 15:30:00,111.58,111.64,111.28,111.28,114632.0,109.1622,109.2209,108.8687,108.8687,114632.0
2022-12-15 15:40:00,111.37,111.37,110.71,110.81,148964.0,108.9568,108.9568,108.3111,108.4089,148964.0
2022-12-15 15:50:00,110.79,111.14,110.7,111.07,177476.0,108.3894,108.7318,108.3013,108.6633,177476.0
2022-12-16 09:30:00,109.68,110.72,109.68,110.43,381164.0,107.3034,108.3209,107.3034,108.0372,381164.0
2022-12-16 09:40:00,110.54,110.94,110.42,110.85,5476.0,108.1448,108.5361,108.0274,108.4481,5476.0
2022-12-16 09:50:00,111.0,111.0,110.82,110.82,12908.0,108.5948,108.5948,108.4187,108.4187,12908.0
2022-12-16 10:00:00,110.81,110.81,110.31,110.54,22660.0,108.4089,108.4089,107.9198,108.1448,22660.0
2022-12-16 10:10:00,110.52,110.64,110.29,110.64,47884.0,108.1252,108.2426,107.9002,108.2426,47884.0
2022-12-16 10:20:00,110.85,110.92,110.67,110.76,9640.0,108.4481,108.5165,108.272,108.36,9640.0
2022-12-16 10:30:00,110.55,110.55,110.15,110.38,13560.0,108.1546,108.1546,107.7632,107.9882,13560.0
2022-12-16 10:40:00,110.5,110.54,110.31,110.41,3592.0,108.1056,108.1448,107.9198,108.0176,3592.0
2022-12-16 10:50:00,110.29,110.46,110.29,110.39,5200.0,107.9002,108.0665,107.9002,107.998,5200.0
2022-12-16 11:00:00,110.49,110.49,110.17,110.17,6800.0,108.0959,108.0959,107.7828,107.7828,6800.0
2022-12-16 11:10:00,110.2,110.7,110.1,110.64,7024.0,107.8121,108.3013,107.7143,108.2426,7024.0
2022-12-16 11:20:00,110.6,110.6,110.51,110.51,2800.0,108.2035,108.2035,108.1154,108.1154,2800.0
2022-12-16 11:30:00,110.55,110.62,110.5,110.51,4000.0,108.1546,108.223,108.1056,108.1154,4000.0
2022-12-16 11:40:00,110.49,110.56,110.16,110.16,3284.0,108.0959,108.1643,107.773,107.773,3284.0
2022-12-16 11:50:00,110.16,110.26,110.12,110.26,4400.0,107.773,107.8708,107.7339,107.8708,4400.0
2022-12-16 12:00:00,110.19,110.22,110.15,110.19,2000.0,107.8024,107.8317,107.7632,107.8024,2000.0
2022-12-16 12:10:00,110.24,110.33,110.14,110.33,3200.0,107.8513,107.9393,107.7534,107.9393,3200.0
2022-12-16 12:20:00,110.29,110.37,110.25,110.33,3268.0,107.9002,107.9785,107.8611,107.9393,3268.0
2022-12-16 12:30:00,110.33,110.46,110.27,110.41,7280.0,107.9393,108.0665,107.8806,108.0176,7280.0
2022-12-16 12:40:00,110.39,110.39,110.13,110.16,6036.0,107.998,107.998,107.7437,107.773,6036.0
2022-12-16 12:50:00,110.14,110.18,110.11,110.13,3452.0,107.7534,107.7926,107.7241,107.7437,3452.0
2022-12-16 13:00:00,110.08,110.25,110.08,110.25,5288.0,107.6947,107.8611,107.6947,107.8611,5288.0
2022-12-16 13:10:00,110.24,110.27,110.16,110.18,6800.0,107.8513,107.8806,107.773,107.7926,6800.0
2022-12-16 13:20:00,110.15,110.15,110.02,110.04,6272.0,107.7632,107.7632,107.636,107.6556,6272.0
2022-12-16 13:30:00,110.0,110.2,109.95,110.15,6856.0,107.6165,107.8121,107.5676,107.7632,6856.0
2022-12-16 13:40:00,110.06,110.31,110.05,110.31,5184.0,107.6752,107.9198,107.6654,107.9198,5184.0
2022-12-16 13:50:00,110.25,110.42,110.19,110.42,7376.0,107.8611,108.0274,107.8024,108.0274,7376.0
2022-12-16 14:00:00,110.34,110.57,110.33,110.57,7280.0,107.9491,108.1741,107.9393,108.1741,7280.0
2022-12-16 14:10:00,110.66,110.83,110.66,110.83,7600.0,108.2622,108.4285,108.2622,108.4285,7600.0
2022-12-16 14:20:00,110.57,110.57,110.38,110.45,6000.0,108.1741,108.1741,107.9882,108.0567,6000.0
2022-12-16 14:30:00,110.47,110.47,110.37,110.45,9684.0,108.0763,108.0763,107.9785,108.0567,9684.0
2022-12-16 14:40:00,110.5,110.67,110.43,110.67,12400.0,108.1056,108.272,108.0372,108.272,12400.0
2022-12-16 14:50:00,110.75,111.05,110.74,111.02,11584.0,108.3502,108.6437,108.3404,108.6144,11584.0
2022-12-16 15:00:00,110.96,111.07,110.87,110.99,35708.0,108.5557,108.6633,108.4676,108.585,35708.0
2022-12-16 15:10:00,111.11,111.44,111.11,111.33,11168.0,108.7024,109.0253,108.7024,108.9177,11168.0
2022-12-16 15:20:00,111.33,111.61,111.33,111.57,24284.0,108.9177,109.1916,108.9177,109.1525,24284.0
2022-12-16 15:30:00,111.64,111.69,111.5,111.56,12600.0,109.2209,109.2699,109.084,109.1427,12600.0
2022-12-16 15:40:00,111.5,111.53,111.33,111.33,23960.0,109.084,109.1133,108.9177,108.9177,23960.0
2022-12-16 15:50:00,111.28,111.62,110.84,111.29,137940.0,108.8687,109.2014,108.4383,108.8785,137940.0
2022-12-19 09:30:00,111.09,111.31,110.75,111.02,17940.0,108.6829,108.8981,108.3502,108.6144,17940.0
2022-12-19 09:40:00,111.04,111.12,110.88,110.88,12164.0,108.6339,108.7122,108.4774,108.4774,12164.0
2022-12-19 09:50:00,110.86,111.11,110.86,111.11,3600.0,108.4578,108.7024,108.4578,108.7024,3600.0
2022-12-19 10:00:00,111.3,111.42,111.23,111.42,4852.0,108.8883,109.0057,108.8198,109.0057,4852.0
2022-12-19 10:10:00,111.42,111.67,111.38,111.62,6832.0,109.0057,109.2503,108.9666,109.2014,6832.0
2022-12-19 10:20:00,111.69,112.06,111.69,111.99,9000.0,109.2699,109.6318,109.2699,109.5634,9000.0
2022-12-19 10:30:00,111.95,111.95,111.83,111.83,6000.0,109.5242,109.5242,109.4068,109.4068,6000.0
2022-12-19 10:40:00,111.82,111.89,111.7,111.89,4400.0,109.397,109.4655,109.2796,109.4655,4400.0
2022-12-19 10:50:00,111.83,111.84,111.39,111.4,10000.0,109.4068,109.4166,108.9764,108.9861,10000.0
2022-12-19 11:00:00,111.36,111.45,111.26,111.37,15192.0,108.947,109.0351,108.8492,108.9568,15192.0
2022-12-19 11:10:00,111.42,111.47,111.32,111.42,7460.0,109.0057,109.0546,108.9079,109.0057,7460.0
2022-12-19 11:20:00,111.42,111.47,111.33,111.43,11200.0,109.0057,109.0546,108.9177,109.0155,11200.0
2022-12-19 11:30:00,111.42,111.42,111.18,111.29,3600.0,109.0057,109.0057,108.7709,108.8785,3600.0
2022-12-19 11:40:00,111.32,111.48,111.32,111.37,3724.0,108.9079,109.0644,108.9079,108.9568,3724.0
2022-12-19 11:50:00,111.44,111.51,111.4,111.49,4800.0,109.0253,109.0938,108.9861,109.0742,4800.0
2022-12-19 12:00:00,111.53,111.75,111.49,111.75,2000.0,109.1133,109.3286,109.0742,109.3286,2000.0
2022-12-19 12:10:00,111.66,111.79,111.66,111.7,5600.0,109.2405,109.3677,109.2405,109.2796,5600.0
2022-12-19 12:20:00,111.73,111.79,111.61,111.61,8036.0,109.309,109.3677,109.1916,109.1916,8036.0
2022-12-19 12:30:00,111.56,111.56,111.23,111.23,8800.0,109.1427,109.1427,108.8198,108.8198,8800.0
2022-12-19 12:40:00,111.1,111.26,111.03,111.25,12400.0,108.6926,108.8492,108.6242,108.8394,12400.0
2022-12-19 12:50:00,111.25,111.36,111.17,111.33,13336.0,108.8394,108.947,108.7611,108.9177,13336.0
2022-12-19 13:00:00,111.15,111.2,111.0,111.08,3596.0,108.7416,108.7905,108.5948,108.6731,3596.0
2022-12-19 13:10:00,111.07,111.07,110.97,110.99,6276.0,108.6633,108.6633,108.5655,108.585,6276.0
2022-12-19 13:20:00,111.05,111.19,110.95,111.08,9332.0,108.6437,108.7807,108.5459,108.6731,9332.0
2022-12-19 13:30:00,111.08,111.35,111.08,111.35,3200.0,108.6731,108.9372,108.6731,108.9372,3200.0
2022-12-19 13:40:00,111.32,111.38,111.12,111.12,11600.0,108.9079,108.9666,108.7122,108.7122,11600.0
2022-12-19 13:50:00,111.12,111.2,111.11,111.18,4852.0,108.7122,108.7905,108.7024,108.7709,4852.0
2022-12-19 14:00:00,111.09,111.1,110.67,110.77,7640.0,108.6829,108.6926,108.272,108.3698,7640.0
2022-12-19 14:10:00,110.75,110.75,110.51,110.51,2400.0,108.3502,108.3502,108.1154,108.1154,2400.0
2022-12-19 14:20:00,110.5,110.58,110.46,110.54,4800.0,108.1056,108.1839,108.0665,108.1448,4800.0
2022-12-19 14:30:00,110.5,110.59,110.48,110.51,3960.0,108.1056,108.1937,108.0861,108.1154,3960.0
2022-12-19 14:40:00,110.41,110.6,110.41,110.57,1724.0,108.0176,108.2035,108.0176,108.1741,1724.0
2022-12-19 14:50:00,110.47,110.47,110.3,110.42,24400.0,108.0763,108.0763,107.91,108.0274,24400.0
2022-12-19 15:00:00,110.41,110.54,110.37,110.54,20376.0,108.0176,108.1448,107.9785,108.1448,20376.0
2022-12-19 15:10:00,110.52,110.67,110.35,110.35,55404.0,108.1252,108.272,107.9589,107.9589,55404.0
2022-12-19 15:20:00,110.48,110.75,110.46,110.75,14000.0,108.0861,108.3502,108.0665,108.3502,14000.0
2022-12-19 15:30:00,110.73,110.83,110.72,110.73,16560.0,108.3307,108.4285,108.3209,108.3307,16560.0
2022-12-19 15:40:00,110.65,110.85,110.52,110.76,10888.0,108.2524,108.4481,108.1252,108.36,10888.0
2022-12-19 15:50:00,110.83,111.07,110.69,110.85,88132.0,108.4285,108.6633,108.2915,108.4481,88132.0
2022-12-20 09:30:00,110.64,110.85,110.46,110.68,37228.0,108.2426,108.4481,108.0665,108.2817,37228.0
2022-12-20 09:40:00,110.44,110.44,110.2,110.2,3272.0,108.0469,108.0469,107.8121,107.8121,3272.0
2022-12-20 09:50:00,110.29,110.67,110.27,110.67,2004.0,107.9002,108.272,107.8806,108.272,2004.0
2022-12-20 10:00:00,110.72,110.96,110.63,110.89,52340.0,108.3209,108.5557,108.2328,108.4872,52340.0
2022-12-20 10:10:00,110.87,110.98,110.76,110.82,26400.0,108.4676,108.5752,108.36,108.4187,26400.0
2022-12-20 10:20:00,110.93,111.12,110.88,111.12,10104.0,108.5263,108.7122,108.4774,108.7122,10104.0
2022-12-20 10:30:00,111.14,111.32,111.14,111.32,28276.0,108.7318,108.9079,108.7318,108.9079,28276.0
2022-12-20 10:40:00,111.3,111.38,111.18,111.18,20560.0,108.8883,108.9666,108.7709,108.7709,20560.0
2022-12-20 10:50:00,111.3,111.32,111.1,111.1,8800.0,108.8883,108.9079,108.6926,108.6926,8800.0
2022-12-20 11:00:00,111.07,111.19,111.05,111.14,4284.0,108.6633,108.7807,108.6437,108.7318,4284.0
2022-12-20 11:10:00,111.05,111.08,110.88,110.88,3280.0,108.6437,108.6731,108.4774,108.4774,3280.0
2022-12-20 11:20:00,110.58,110.58,110.37,110.51,7600.0,108.1839,108.1839,107.9785,108.1154,7600.0
2022-12-20 11:30:00,110.41,110.53,110.33,110.35,3600.0,108.0176,108.135,107.9393,107.9589,3600.0
2022-12-20 11:40:00,110.31,110.44,110.31,110.44,4440.0,107.9198,108.0469,107.9198,108.0469,4440.0
2022-12-20 11:50:00,110.43,110.86,110.42,110.86,11688.0,108.0372,108.4578,108.0274,108.4578,11688.0
2022-12-20 12:00:00,110.86,111.04,110.81,111.04,9064.0,108.4578,108.6339,108.4089,108.6339,9064.0
2022-12-20 12:10:00,111.08,111.08,110.86,110.86,4400.0,108.6731,108.6731,108.4578,108.4578,4400.0
2022-12-20 12:20:00,110.95,111.02,110.93,110.95,10372.0,108.5459,108.6144,108.5263,108.5459,10372.0
2022-12-20 12:30:00,110.91,110.91,110.79,110.83,8688.0,108.5068,108.5068,108.3894,108.4285,8688.0
2022-12-20 12:40:00,110.91,111.06,110.91,110.97,6408.0,108.5068,108.6535,108.5068,108.5655,6408.0
2022-12-20 12:50:00,111.0,111.05,110.95,111.02,15824.0,108.5948,108.6437,108.5459,108.6144,15824.0
2022-12-20 13:00:00,111.04,111.1,110.97,110.97,11804.0,108.6339,108.6926,108.5655,108.5655,11804.0
2022-12-20 13:10:00,110.9,111.01,110.78,110.86,3200.0,108.497,108.6046,108.3796,108.4578,3200.0
2022-12-20 13:20:00,110.87,111.11,110.87,111.05,4800.0,108.4676,108.7024,108.4676,108.6437,4800.0
2022-12-20 13:30:00,111.15,111.38,111.14,111.32,9700.0,108.7416,108.9666,108.7318,108.9079,9700.0
2022-12-20 13:40:00,111.34,111.48,111.24,111.35,6700.0,108.9274,109.0644,108.8296,108.9372,6700.0
2022-12-20 13:50:00,111.38,111.38,111.1,111.1,8000.0,108.9666,108.9666,108.6926,108.6926,8000.0
2022-12-20 14:00:00,111.11,111.33,111.11,111.33,7200.0,108.7024,108.9177,108.7024,108.9177,7200.0
2022-12-20 14:10:00,111.38,111.52,111.36,111.36,5520.0,108.9666,109.1035,108.947,108.947,5520.0
2022-12-20 14:20:00,111.33,111.35,111.23,111.31,5284.0,108.9177,108.9372,108.8198,108.8981,5284.0
2022-12-20 14:30:00,111.32,111.32,111.17,111.23,7396.0,108.9079,108.9079,108.7611,108.8198,7396.0
2022-12-20 14:40:00,111.27,111.36,111.2,111.28,7400.0,108.859,108.947,108.7905,108.8687,7400.0
2022-12-20 14:50:00,111.2,111.35,111.17,111.17,7200.0,108.7905,108.9372,108.7611,108.7611,7200.0
2022-12-20 15:00:00,111.15,111.15,110.9,110.97,4928.0,108.7416,108.7416,108.497,108.5655,4928.0
2022-12-20 15:10:00,111.01,111.03,110.93,110.94,18548.0,108.6046,108.6242,108.5263,108.5361,18548.0
2022-12-20 15:20:00,110.91,111.23,110.91,111.23,19812.0,108.5068,108.8198,108.5068,108.8198,19812.0
2022-12-20 15:30:00,111.23,111.23,111.01,111.17,24644.0,108.8198,108.8198,108.6046,108.7611,24644.0
2022-12-20 15:40:00,111.17,111.17,110.91,110.98,59416.0,108.7611,108.7611,108.5068,108.5752,59416.0
2022-12-20 15:50:00,110.99,111.05,110.81,110.97,124220.0,108.585,108.6437,108.4089,108.5655,124220.0
2022-12-21 09:30:00,113.34,113.75,111.92,112.89,51960.0,110.8841,111.2852,109.4949,110.4438,51960.0
2022-12-21 09:40:00,112.57,112.85,112.3,112.59,18684.0,110.1308,110.4047,109.8666,110.1503,18684.0
2022-12-21 09:50:00,112.47,113.08,112.44,112.91,39704.0,110.0329,110.6297,110.0036,110.4634,39704.0
2022-12-21 10:00:00,112.98,113.54,112.98,113.41,39480.0,110.5319,111.0798,110.5319,110.9526,39480.0
2022-12-21 10:10:00,113.41,113.48,113.34,113.35,13884.0,110.9526,111.0211,110.8841,110.8939,13884.0
2022-12-21 10:20:00,113.35,113.83,113.35,113.7,82776.0,110.8939,111.3635,110.8939,111.2363,82776.0
2022-12-21 10:30:00,113.76,114.31,113.75,114.25,27944.0,111.295,111.8331,111.2852,111.7744,27944.0
2022-12-21 10:40:00,114.24,114.32,113.7,113.81,20568.0,111.7646,111.8429,111.2363,111.3439,20568.0
2022-12-21 10:50:00,113.81,113.98,113.78,113.93,11500.0,111.3439,111.5102,111.3146,111.4613,11500.0
2022-12-21 11:00:00,113.92,114.26,113.92,114.18,13800.0,111.4515,111.7842,111.4515,111.7059,13800.0
2022-12-21 11:10:00,114.29,114.29,114.07,114.19,17620.0,111.8135,111.8135,111.5983,111.7157,17620.0
2022-12-21 11:20:00,114.17,114.2,113.92,114.08,13788.0,111.6961,111.7255,111.4515,111.6081,13788.0
2022-12-21 11:30:00,114.08,114.19,114.03,114.03,14000.0,111.6081,111.7157,111.5591,111.5591,14000.0
2022-12-21 11:40:00,114.01,114.08,113.97,113.99,6860.0,111.5396,111.6081,111.5004,111.52,6860.0
2022-12-21 11:50:00,114.0,114.0,113.89,113.99,9148.0,111.5298,111.5298,111.4222,111.52,9148.0
2022-12-21 12:00:00,114.02,114.06,113.92,114.06,9992.0,111.5494,111.5885,111.4515,111.5885,9992.0
2022-12-21 12:10:00,114.05,114.42,114.05,114.42,32984.0,111.5787,111.9407,111.5787,111.9407,32984.0
2022-12-21 12:20:00,114.52,114.52,114.22,114.24,10636.0,112.0385,112.0385,111.745,111.7646,10636.0
2022-12-21 12:30:00,114.29,114.36,114.27,114.35,4600.0,111.8135,111.882,111.7939,111.8722,4600.0
2022-12-21 12:40:00,114.36,114.52,114.35,114.41,11220.0,111.882,112.0385,111.8722,111.9309,11220.0
2022-12-21 12:50:00,114.35,114.55,114.34,114.55,4800.0,111.8722,112.0679,111.8624,112.0679,4800.0
2022-12-21 13:00:00,114.61,114.92,114.6,114.85,13252.0,112.1266,112.4299,112.1168,112.3614,13252.0
2022-12-21 13:10:00,114.84,114.89,114.8,114.8,7700.0,112.3516,112.4005,112.3125,112.3125,7700.0
2022-12-21 13:20:00,114.78,114.93,114.72,114.93,10000.0,112.2929,112.4396,112.2342,112.4396,10000.0
2022-12-21 13:30:00,114.92,115.27,114.92,115.21,22800.0,112.4299,112.7723,112.4299,112.7136,22800.0
2022-12-21 13:40:00,115.19,115.38,115.08,115.38,10448.0,112.694,112.8799,112.5864,112.8799,10448.0
2022-12-21 13:50:00,115.42,115.48,115.28,115.44,16448.0,112.919,112.9777,112.7821,112.9386,16448.0
2022-12-21 14:00:00,115.48,115.73,115.41,115.63,22096.0,112.9777,113.2223,112.9092,113.1245,22096.0
2022-12-21 14:10:00,115.55,115.75,115.54,115.75,10000.0,113.0462,113.2419,113.0364,113.2419,10000.0
2022-12-21 14:20:00,115.76,115.85,115.61,115.67,11812.0,113.2517,113.3397,113.1049,113.1636,11812.0
2022-12-21 14:30:00,115.67,115.87,115.67,115.7,18000.0,113.1636,113.3593,113.1636,113.193,18000.0
2022-12-21 14:40:00,115.77,115.8,115.67,115.72,13496.0,113.2614,113.2908,113.1636,113.2125,13496.0
2022-12-21 14:50:00,115.66,115.66,115.17,115.6,27776.0,113.1538,113.1538,112.6744,113.0951,27776.0
2022-12-21 15:00:00,115.57,115.88,115.57,115.68,16824.0,113.0658,113.3691,113.0658,113.1734,16824.0
2022-12-21 15:10:00,115.62,115.99,115.62,115.92,19200.0,113.1147,113.4767,113.1147,113.4082,19200.0
2022-12-21 15:20:00,115.89,116.07,115.75,115.91,30548.0,113.3788,113.5549,113.2419,113.3984,30548.0
2022-12-21 15:30:00,115.97,116.14,115.88,116.01,32340.0,113.4571,113.6234,113.3691,113.4962,32340.0
2022-12-21 15:40:00,116.06,116.07,115.86,115.89,31528.0,113.5452,113.5549,113.3495,113.3788,31528.0
2022-12-21 15:50:00,115.9,116.17,115.77,116.14,120536.0,113.3886,113.6528,113.2614,113.6234,120536.0
2022-12-22 09:30:00,115.1,115.18,113.86,114.13,28528.0,112.606,112.6842,111.3928,111.657,28528.0
2022-12-22 09:40:00,113.98,113.98,113.5,113.63,19512.0,111.5102,111.5102,111.0406,111.1678,19512.0
2022-12-22 09:50:00,113.65,113.7,113.3,113.63,21872.0,111.1874,111.2363,110.845,111.1678,21872.0
2022-12-22 10:00:00,113.63,113.78,113.0,113.0,32872.0,111.1678,111.3146,110.5515,110.5515,32872.0
2022-12-22 10:10:00,113.08,113.3,112.78,113.3,10844.0,110.6297,110.845,110.3362,110.845,10844.0
2022-12-22 10:20:00,113.24,113.31,113.14,113.31,2000.0,110.7863,110.8547,110.6884,110.8547,2000.0
2022-12-22 10:30:00,113.44,113.66,113.41,113.58,7260.0,110.9819,111.1972,110.9526,111.1189,7260.0
2022-12-22 10:40:00,113.54,113.75,113.47,113.75,6208.0,111.0798,111.2852,111.0113,111.2852,6208.0
2022-12-22 10:50:00,113.75,113.88,113.46,113.46,10960.0,111.2852,111.4124,111.0015,111.0015,10960.0
2022-12-22 11:00:00,113.45,113.58,113.29,113.29,11732.0,110.9917,111.1189,110.8352,110.8352,11732.0
2022-12-22 11:10:00,113.28,113.33,113.19,113.27,12836.0,110.8254,110.8743,110.7373,110.8156,12836.0
2022-12-22 11:20:00,113.19,113.19,112.75,112.92,25484.0,110.7373,110.7373,110.3069,110.4732,25484.0
2022-12-22 11:30:00,112.92,113.08,112.76,112.76,10516.0,110.4732,110.6297,110.3167,110.3167,10516.0
2022-12-22 11:40:00,112.63,112.81,112.63,112.81,8572.0,110.1895,110.3656,110.1895,110.3656,8572.0
2022-12-22 11:50:00,112.67,112.77,112.58,112.67,9600.0,110.2286,110.3264,110.1406,110.2286,9600.0
2022-12-22 12:00:00,112.65,112.73,112.58,112.72,5600.0,110.209,110.2873,110.1406,110.2775,5600.0
2022-12-22 12:10:00,112.86,112.95,112.67,112.67,5180.0,110.4145,110.5025,110.2286,110.2286,5180.0
2022-12-22 12:20:00,112.62,112.7,112.41,112.42,13260.0,110.1797,110.258,109.9742,109.984,13260.0
2022-12-22 12:30:00,112.35,112.35,112.15,112.18,11460.0,109.9156,109.9156,109.7199,109.7492,11460.0
2022-12-22 12:40:00,112.17,112.2,112.06,112.08,9592.0,109.7395,109.7688,109.6318,109.6514,9592.0
2022-12-22 12:50:00,112.19,112.19,111.98,112.04,5600.0,109.759,109.759,109.5536,109.6123,5600.0
2022-12-22 13:00:00,112.04,112.04,111.61,111.77,14248.0,109.6123,109.6123,109.1916,109.3481,14248.0
2022-12-22 13:10:00,111.83,112.0,111.79,111.79,4976.0,109.4068,109.5731,109.3677,109.3677,4976.0
2022-12-22 13:20:00,111.87,111.87,111.81,111.86,5256.0,109.446,109.446,109.3873,109.4362,5256.0
2022-12-22 13:30:00,111.81,111.85,111.76,111.85,25068.0,109.3873,109.4264,109.3383,109.4264,25068.0
2022-12-22 13:40:00,111.87,111.99,111.86,111.92,5800.0,109.446,109.5634,109.4362,109.4949,5800.0
2022-12-22 13:50:00,111.92,111.92,111.8,111.86,4400.0,109.4949,109.4949,109.3775,109.4362,4400.0
2022-12-22 14:00:00,111.89,112.13,111.89,112.07,16500.0,109.4655,109.7003,109.4655,109.6416,16500.0
2022-12-22 14:10:00,112.22,112.45,112.22,112.29,9216.0,109.7884,110.0134,109.7884,109.8569,9216.0
2022-12-22 14:20:00,112.25,112.42,112.24,112.42,7220.0,109.8177,109.984,109.8079,109.984,7220.0
2022-12-22 14:30:00,112.35,112.47,112.25,112.3,6000.0,109.9156,110.0329,109.8177,109.8666,6000.0
2022-12-22 14:40:00,112.33,112.48,112.27,112.48,5600.0,109.896,110.0427,109.8373,110.0427,5600.0
2022-12-22 14:50:00,112.43,112.82,112.43,112.82,13504.0,109.9938,110.3754,109.9938,110.3754,13504.0
2022-12-22 15:00:00,112.81,112.92,112.65,112.9,22860.0,110.3656,110.4732,110.209,110.4536,22860.0
2022-12-22 15:10:00,112.9,112.95,112.59,112.65,23608.0,110.4536,110.5025,110.1503,110.209,23608.0
2022-12-22 15:20:00,112.73,112.92,112.73,112.79,14024.0,110.2873,110.4732,110.2873,110.346,14024.0
2022-12-22 15:30:00,112.84,112.91,112.38,112.53,36208.0,110.3949,110.4634,109.9449,110.0916,36208.0
2022-12-22 15:40:00,112.47,112.6,112.37,112.58,36080.0,110.0329,110.1601,109.9351,110.1406,36080.0
2022-12-22 15:50:00,112.73,113.14,112.73,113.07,118080.0,110.2873,110.6884,110.2873,110.6199,118080.0
2022-12-23 09:30:00,112.76,112.89,112.0,112.0,14976.0,110.3167,110.4438,109.5731,109.5731,14976.0
2022-12-23 09:40:00,112.5,112.59,112.46,112.46,1600.0,110.0623,110.1503,110.0232,110.0232,1600.0
2022-12-23 09:50:00,112.52,112.54,112.34,112.36,2400.0,110.0819,110.1014,109.9058,109.9253,2400.0
2022-12-23 10:00:00,112.61,112.84,112.46,112.77,5996.0,110.1699,110.3949,110.0232,110.3264,5996.0
2022-12-23 10:10:00,112.69,112.78,112.69,112.78,1200.0,110.2482,110.3362,110.2482,110.3362,1200.0
2022-12-23 10:20:00,113.0,113.2,113.0,113.09,3292.0,110.5515,110.7471,110.5515,110.6395,3292.0
2022-12-23 10:30:00,113.26,113.5,113.26,113.5,2400.0,110.8058,111.0406,110.8058,111.0406,2400.0
2022-12-23 10:40:00,113.41,113.42,113.22,113.26,7016.0,110.9526,110.9624,110.7667,110.8058,7016.0
2022-12-23 10:50:00,113.29,113.42,113.21,113.42,19420.0,110.8352,110.9624,110.7569,110.9624,19420.0
2022-12-23 11:00:00,113.4,113.4,113.29,113.38,4128.0,110.9428,110.9428,110.8352,110.9232,4128.0
2022-12-23 11:10:00,113.38,113.51,113.31,113.37,6404.0,110.9232,111.0504,110.8547,110.9134,6404.0
2022-12-23 11:20:00,113.35,113.38,113.27,113.33,2012.0,110.8939,110.9232,110.8156,110.8743,2012.0
2022-12-23 11:30:00,113.51,113.6,113.47,113.6,3736.0,111.0504,111.1385,111.0113,111.1385,3736.0
2022-12-23 11:40:00,113.53,113.71,113.52,113.58,5764.0,111.07,111.2461,111.0602,111.1189,5764.0
2022-12-23 11:50:00,113.64,113.64,113.52,113.56,2000.0,111.1776,111.1776,111.0602,111.0993,2000.0
2022-12-23 12:00:00,113.6,113.82,113.6,113.82,9232.0,111.1385,111.3537,111.1385,111.3537,9232.0
2022-12-23 12:10:00,113.66,113.76,113.66,113.75,1200.0,111.1972,111.295,111.1972,111.2852,1200.0
2022-12-23 12:20:00,113.88,113.95,113.86,113.94,2480.0,111.4124,111.4809,111.3928,111.4711,2480.0
2022-12-23 12:30:00,114.03,114.1,114.03,114.03,3700.0,111.5591,111.6276,111.5591,111.5591,3700.0
2022-12-23 12:40:00,113.87,113.93,113.84,113.84,4120.0,111.4026,111.4613,111.3733,111.3733,4120.0
2022-12-23 12:50:00,113.86,113.91,113.86,113.91,1200.0,111.3928,111.4417,111.3928,111.4417,1200.0
2022-12-23 13:00:00,113.84,113.97,113.84,113.97,3684.0,111.3733,111.5004,111.3733,111.5004,3684.0
2022-12-23 13:10:00,113.92,113.92,113.82,113.91,2800.0,111.4515,111.4515,111.3537,111.4417,2800.0
2022-12-23 13:20:00,113.8,113.8,113.75,113.75,1900.0,111.3341,111.3341,111.2852,111.2852,1900.0
2022-12-23 13:30:00,113.82,113.95,113.82,113.82,5760.0,111.3537,111.4809,111.3537,111.3537,5760.0
2022-12-23 13:40:00,113.81,113.81,113.56,113.66,5636.0,111.3439,111.3439,111.0993,111.1972,5636.0
2022-12-23 13:50:00,113.64,113.68,113.64,113.67,3600.0,111.1776,111.2167,111.1776,111.2069,3600.0
2022-12-23 14:00:00,113.56,113.62,113.56,113.58,3796.0,111.0993,111.158,111.0993,111.1189,3796.0
2022-12-23 14:10:00,113.67,113.89,113.67,113.89,7760.0,111.2069,111.4222,111.2069,111.4222,7760.0
2022-12-23 14:20:00,113.83,113.96,113.83,113.9,6800.0,111.3635,111.4907,111.3635,111.432,6800.0
2022-12-23 14:30:00,113.95,114.09,113.95,114.09,5312.0,111.4809,111.6178,111.4809,111.6178,5312.0
2022-12-23 14:40:00,114.08,114.08,113.91,113.91,6544.0,111.6081,111.6081,111.4417,111.4417,6544.0
2022-12-23 14:50:00,113.99,114.19,113.98,114.19,4400.0,111.52,111.7157,111.5102,111.7157,4400.0
2022-12-23 15:00:00,114.22,114.31,114.14,114.14,7420.0,111.745,111.8331,111.6668,111.6668,7420.0
2022-12-23 15:10:00,114.24,114.29,114.12,114.29,9268.0,111.7646,111.8135,111.6472,111.8135,9268.0
2022-12-23 15:20:00,114.25,114.26,113.99,114.01,11072.0,111.7744,111.7842,111.52,111.5396,11072.0
2022-12-23 15:30:00,114.01,114.01,113.89,113.91,4400.0,111.5396,111.5396,111.4222,111.4417,4400.0
2022-12-23 15:40:00,113.95,114.37,113.95,114.35,18032.0,111.4809,111.8918,111.4809,111.8722,18032.0
2022-12-23 15:50:00,114.27,114.37,114.2,114.31,46920.0,111.7939,111.8918,111.7255,111.8331,46920.0
2022-12-27 09:30:00,114.78,114.78,114.16,114.43,47656.0,112.2929,112.2929,111.6863,111.9505,47656.0
2022-12-27 09:40:00,114.67,114.67,114.53,114.67,4856.0,112.1853,112.1853,112.0483,112.1853,4856.0
2022-12-27 09:50:00,114.67,114.81,114.63,114.75,16756.0,112.1853,112.3222,112.1461,112.2635,16756.0
2022-12-27 10:00:00,114.67,114.75,114.48,114.66,10096.0,112.1853,112.2635,111.9994,112.1755,10096.0
2022-12-27 10:10:00,114.79,115.1,114.76,115.01,3636.0,112.3027,112.606,112.2733,112.5179,3636.0
2022-12-27 10:20:00,115.15,115.15,114.95,115.05,12800.0,112.6549,112.6549,112.4592,112.557,12800.0
2022-12-27 10:30:00,114.97,115.13,114.9,115.1,7200.0,112.4788,112.6353,112.4103,112.606,7200.0
2022-12-27 10:40:00,115.09,115.51,115.09,115.42,26728.0,112.5962,113.0071,112.5962,112.919,26728.0
2022-12-27 10:50:00,115.31,115.35,115.19,115.27,12200.0,112.8114,112.8505,112.694,112.7723,12200.0
2022-12-27 11:00:00,115.31,115.35,115.14,115.14,8400.0,112.8114,112.8505,112.6451,112.6451,8400.0
2022-12-27 11:10:00,115.21,115.21,115.03,115.03,7524.0,112.7136,112.7136,112.5375,112.5375,7524.0
2022-12-27 11:20:00,114.75,114.91,114.7,114.7,8400.0,112.2635,112.4201,112.2146,112.2146,8400.0
2022-12-27 11:30:00,114.73,114.78,114.37,114.64,22176.0,112.244,112.2929,111.8918,112.1559,22176.0
2022-12-27 11:40:00,114.77,114.77,114.72,114.72,2800.0,112.2831,112.2831,112.2342,112.2342,2800.0
2022-12-27 11:50:00,114.81,114.9,114.81,114.9,2800.0,112.3222,112.4103,112.3222,112.4103,2800.0
2022-12-27 12:00:00,114.74,114.88,114.74,114.88,2800.0,112.2538,112.3907,112.2538,112.3907,2800.0
2022-12-27 12:10:00,114.79,114.79,114.7,114.7,800.0,112.3027,112.3027,112.2146,112.2146,800.0
2022-12-27 12:20:00,114.69,114.7,114.5,114.56,7060.0,112.2048,112.2146,112.019,112.0777,7060.0
2022-12-27 12:30:00,114.53,114.58,114.53,114.56,3016.0,112.0483,112.0972,112.0483,112.0777,3016.0
2022-12-27 12:40:00,114.55,114.59,114.2,114.2,3200.0,112.0679,112.107,111.7255,111.7255,3200.0
2022-12-27 12:50:00,114.17,114.36,114.15,114.36,3668.0,111.6961,111.882,111.6765,111.882,3668.0
2022-12-27 13:00:00,114.48,114.48,114.45,114.45,2000.0,111.9994,111.9994,111.97,111.97,2000.0
2022-12-27 13:10:00,114.42,114.55,114.41,114.52,14400.0,111.9407,112.0679,111.9309,112.0385,14400.0
2022-12-27 13:20:00,114.51,114.51,114.38,114.38,2908.0,112.0287,112.0287,111.9016,111.9016,2908.0
2022-12-27 13:30:00,114.36,114.46,114.25,114.46,6740.0,111.882,111.9798,111.7744,111.9798,6740.0
2022-12-27 13:40:00,114.41,114.42,114.36,114.38,3840.0,111.9309,111.9407,111.882,111.9016,3840.0
2022-12-27 13:50:00,114.36,114.36,114.18,114.18,2088.0,111.882,111.882,111.7059,111.7059,2088.0
2022-12-27 14:00:00,114.25,114.35,114.23,114.29,5644.0,111.7744,111.8722,111.7548,111.8135,5644.0
2022-12-27 14:10:00,114.23,114.23,114.13,114.13,800.0,111.7548,111.7548,111.657,111.657,800.0
2022-12-27 14:20:00,114.01,114.14,113.99,114.03,2800.0,111.5396,111.6668,111.52,111.5591,2800.0
2022-12-27 14:30:00,114.07,114.21,114.07,114.11,13220.0,111.5983,111.7352,111.5983,111.6374,13220.0
2022-12-27 14:40:00,114.13,114.35,114.11,114.26,5880.0,111.657,111.8722,111.6374,111.7842,5880.0
2022-12-27 14:50:00,114.33,114.45,114.28,114.45,3800.0,111.8526,111.97,111.8037,111.97,3800.0
2022-12-27 15:00:00,114.53,114.58,114.45,114.58,2800.0,112.0483,112.0972,111.97,112.0972,2800.0
2022-12-27 15:10:00,114.61,114.67,114.59,114.65,2800.0,112.1266,112.1853,112.107,112.1657,2800.0
2022-12-27 15:20:00,114.62,114.67,114.56,114.66,4800.0,112.1364,112.1853,112.0777,112.1755,4800.0
2022-12-27 15:30:00,114.65,114.73,114.59,114.72,3600.0,112.1657,112.244,112.107,112.2342,3600.0
2022-12-27 15:40:00,114.71,114.93,114.67,114.92,20000.0,112.2244,112.4396,112.1853,112.4299,20000.0
2022-12-27 15:50:00,114.8,114.87,114.64,114.76,71548.0,112.3125,112.3809,112.1559,112.2733,71548.0
2022-12-28 09:30:00,115.21,116.16,115.18,115.58,24444.0,112.7136,113.643,112.6842,113.0756,24444.0
2022-12-28 09:40:00,115.73,115.73,115.26,115.43,13000.0,113.2223,113.2223,112.7625,112.9288,13000.0
2022-12-28 09:50:00,115.49,115.55,115.13,115.52,33984.0,112.9875,113.0462,112.6353,113.0169,33984.0
2022-12-28 10:00:00,115.63,115.67,115.23,115.23,11044.0,113.1245,113.1636,112.7331,112.7331,11044.0
2022-12-28 10:10:00,115.26,115.35,115.13,115.35,15616.0,112.7625,112.8505,112.6353,112.8505,15616.0
2022-12-28 10:20:00,115.33,115.39,114.72,114.72,11600.0,112.831,112.8897,112.2342,112.2342,11600.0
2022-12-28 10:30:00,114.64,114.97,114.64,114.92,8824.0,112.1559,112.4788,112.1559,112.4299,8824.0
2022-12-28 10:40:00,114.8,114.8,114.64,114.64,2096.0,112.3125,112.3125,112.1559,112.1559,2096.0
2022-12-28 10:50:00,114.64,114.72,114.37,114.37,11700.0,112.1559,112.2342,111.8918,111.8918,11700.0
2022-12-28 11:00:00,114.54,114.67,114.44,114.44,4316.0,112.0581,112.1853,111.9603,111.9603,4316.0
2022-12-28 11:10:00,114.39,114.44,114.25,114.39,7736.0,111.9113,111.9603,111.7744,111.9113,7736.0
2022-12-28 11:20:00,114.47,114.47,114.35,114.43,4120.0,111.9896,111.9896,111.8722,111.9505,4120.0
2022-12-28 11:30:00,114.4,114.46,114.14,114.14,3200.0,111.9211,111.9798,111.6668,111.6668,3200.0
2022-12-28 11:40:00,114.33,114.33,114.09,114.09,3600.0,111.8526,111.8526,111.6178,111.6178,3600.0
2022-12-28 11:50:00,114.07,114.16,114.02,114.05,12800.0,111.5983,111.6863,111.5494,111.5787,12800.0
2022-12-28 12:00:00,114.06,114.07,113.78,113.78,6192.0,111.5885,111.5983,111.3146,111.3146,6192.0
2022-12-28 12:10:00,113.73,113.91,113.67,113.91,7200.0,111.2656,111.4417,111.2069,111.4417,7200.0
2022-12-28 12:20:00,113.9,113.9,113.88,113.88,800.0,111.432,111.432,111.4124,111.4124,800.0
2022-12-28 12:30:00,113.94,114.11,113.9,114.01,5632.0,111.4711,111.6374,111.432,111.5396,5632.0
2022-12-28 12:40:00,114.03,114.26,114.03,114.26,2400.0,111.5591,111.7842,111.5591,111.7842,2400.0
2022-12-28 12:50:00,114.23,114.36,114.17,114.36,2800.0,111.7548,111.882,111.6961,111.882,2800.0
2022-12-28 13:00:00,114.34,114.7,114.34,114.57,8856.0,111.8624,112.2146,111.8624,112.0874,8856.0
2022-12-28 13:10:00,114.68,114.69,114.54,114.66,6460.0,112.1951,112.2048,112.0581,112.1755,6460.0
2022-12-28 13:20:00,114.53,114.53,114.41,114.41,3600.0,112.0483,112.0483,111.9309,111.9309,3600.0
2022-12-28 13:30:00,114.25,114.35,114.15,114.15,2000.0,111.7744,111.8722,111.6765,111.6765,2000.0
2022-12-28 13:40:00,114.22,114.22,113.99,113.99,7216.0,111.745,111.745,111.52,111.52,7216.0
2022-12-28 13:50:00,114.02,114.04,113.91,113.91,5320.0,111.5494,111.5689,111.4417,111.4417,5320.0
2022-12-28 14:00:00,113.99,114.0,113.74,113.74,2000.0,111.52,111.5298,111.2754,111.2754,2000.0
2022-12-28 14:10:00,113.75,113.84,113.75,113.78,1600.0,111.2852,111.3733,111.2852,111.3146,1600.0
2022-12-28 14:20:00,113.75,113.77,113.62,113.77,4000.0,111.2852,111.3048,111.158,111.3048,4000.0
2022-12-28 14:30:00,113.75,113.75,113.68,113.7,2256.0,111.2852,111.2852,111.2167,111.2363,2256.0
2022-12-28 14:40:00,113.75,113.96,113.75,113.89,4688.0,111.2852,111.4907,111.2852,111.4222,4688.0
2022-12-28 14:50:00,113.83,113.83,113.67,113.67,1800.0,111.3635,111.3635,111.2069,111.2069,1800.0
2022-12-28 15:00:00,113.67,113.67,113.54,113.59,5604.0,111.2069,111.2069,111.0798,111.1287,5604.0
2022-12-28 15:10:00,113.58,113.58,113.22,113.27,10400.0,111.1189,111.1189,110.7667,110.8156,10400.0
2022-12-28 15:20:00,113.23,113.23,113.04,113.04,8400.0,110.7765,110.7765,110.5906,110.5906,8400.0
2022-12-28 15:30:00,113.08,113.24,113.07,113.11,17232.0,110.6297,110.7863,110.6199,110.6591,17232.0
2022-12-28 15:40:00,113.14,113.14,112.91,113.03,32492.0,110.6884,110.6884,110.4634,110.5808,32492.0
2022-12-28 15:50:00,113.04,113.07,112.74,112.76,46616.0,110.5906,110.6199,110.2971,110.3167,46616.0
2022-12-29 09:30:00,113.56,113.74,113.38,113.56,17292.0,111.0993,111.2754,110.9232,111.0993,17292.0
2022-12-29 09:40:00,113.75,113.93,113.68,113.88,15760.0,111.2852,111.4613,111.2167,111.4124,15760.0
2022-12-29 09:50:00,113.98,114.26,113.98,114.15,7996.0,111.5102,111.7842,111.5102,111.6765,7996.0
2022-12-29 10:00:00,114.08,114.25,114.07,114.25,12000.0,111.6081,111.7744,111.5983,111.7744,12000.0
2022-12-29 10:10:00,114.18,114.31,114.18,114.3,5584.0,111.7059,111.8331,111.7059,111.8233,5584.0
2022-12-29 10:20:00,114.42,114.6,114.38,114.42,9964.0,111.9407,112.1168,111.9016,111.9407,9964.0
2022-12-29 10:30:00,114.56,114.74,114.51,114.61,4728.0,112.0777,112.2538,112.0287,112.1266,4728.0
2022-12-29 10:40:00,114.63,114.72,114.43,114.43,12424.0,112.1461,112.2342,111.9505,111.9505,12424.0
2022-12-29 10:50:00,114.48,114.66,114.48,114.66,3636.0,111.9994,112.1755,111.9994,112.1755,3636.0
2022-12-29 11:00:00,114.64,114.66,114.64,114.66,800.0,112.1559,112.1755,112.1559,112.1755,800.0
2022-12-29 11:10:00,114.39,114.42,114.32,114.35,6380.0,111.9113,111.9407,111.8429,111.8722,6380.0
2022-12-29 11:20:00,114.35,114.4,114.35,114.35,4600.0,111.8722,111.9211,111.8722,111.8722,4600.0
2022-12-29 11:30:00,114.52,114.58,114.52,114.58,2944.0,112.0385,112.0972,112.0385,112.0972,2944.0
2022-12-29 11:40:00,114.67,114.76,114.61,114.76,2800.0,112.1853,112.2733,112.1266,112.2733,2800.0
2022-12-29 11:50:00,114.73,114.77,114.67,114.67,5568.0,112.244,112.2831,112.1853,112.1853,5568.0
2022-12-29 12:00:00,114.71,114.77,114.71,114.77,1280.0,112.2244,112.2831,112.2244,112.2831,1280.0
2022-12-29 12:10:00,114.8,114.83,114.65,114.74,4400.0,112.3125,112.3418,112.1657,112.2538,4400.0
2022-12-29 12:20:00,114.7,114.71,114.61,114.61,3200.0,112.2146,112.2244,112.1266,112.1266,3200.0
2022-12-29 12:30:00,114.63,114.76,114.5,114.5,3208.0,112.1461,112.2733,112.019,112.019,3208.0
2022-12-29 12:40:00,114.6,114.65,114.49,114.57,4400.0,112.1168,112.1657,112.0092,112.0874,4400.0
2022-12-29 12:50:00,114.56,114.64,114.51,114.6,5200.0,112.0777,112.1559,112.0287,112.1168,5200.0
2022-12-29 13:00:00,114.54,114.55,114.33,114.33,14576.0,112.0581,112.0679,111.8526,111.8526,14576.0
2022-12-29 13:10:00,114.29,114.61,114.29,114.34,21360.0,111.8135,112.1266,111.8135,111.8624,21360.0
2022-12-29 13:20:00,114.33,114.34,114.22,114.31,4948.0,111.8526,111.8624,111.745,111.8331,4948.0
2022-12-29 13:30:00,114.27,114.31,114.13,114.17,3600.0,111.7939,111.8331,111.657,111.6961,3600.0
2022-12-29 13:40:00,114.22,114.37,114.22,114.36,3200.0,111.745,111.8918,111.745,111.882,3200.0
2022-12-29 13:50:00,114.34,114.38,114.29,114.36,2560.0,111.8624,111.9016,111.8135,111.882,2560.0
2022-12-29 14:00:00,114.52,114.56,114.46,114.46,2000.0,112.0385,112.0777,111.9798,111.9798,2000.0
2022-12-29 14:10:00,114.35,114.42,114.31,114.41,4444.0,111.8722,111.9407,111.8331,111.9309,4444.0
2022-12-29 14:20:00,114.36,114.43,114.29,114.29,6144.0,111.882,111.9505,111.8135,111.8135,6144.0
2022-12-29 14:30:00,114.25,114.36,114.25,114.33,3600.0,111.7744,111.882,111.7744,111.8526,3600.0
2022-12-29 14:40:00,114.36,114.43,114.35,114.38,2432.0,111.882,111.9505,111.8722,111.9016,2432.0
2022-12-29 14:50:00,114.29,114.29,114.2,114.2,4036.0,111.8135,111.8135,111.7255,111.7255,4036.0
2022-12-29 15:00:00,114.21,114.25,114.1,114.1,5804.0,111.7352,111.7744,111.6276,111.6276,5804.0
2022-12-29 15:10:00,114.11,114.17,113.96,113.96,5200.0,111.6374,111.6961,111.4907,111.4907,5200.0
2022-12-29 15:20:00,113.93,114.04,113.89,113.89,4800.0,111.4613,111.5689,111.4222,111.4222,4800.0
2022-12-29 15:30:00,113.94,114.0,113.85,113.96,8040.0,111.4711,111.5298,111.383,111.4907,8040.0
2022-12-29 15:40:00,114.01,114.22,114.01,114.22,13704.0,111.5396,111.745,111.5396,111.745,13704.0
2022-12-29 15:50:00,114.32,114.44,114.17,114.23,65512.0,111.8429,111.9603,111.6961,111.7548,65512.0
2022-12-30 09:30:00,113.37,113.86,113.07,113.14,12068.0,110.9134,111.3928,110.6199,110.6884,12068.0
2022-12-30 09:40:00,112.96,112.96,112.45,112.45,6756.0,110.5123,110.5123,110.0134,110.0134,6756.0
2022-12-30 09:50:00,112.53,112.73,112.52,112.73,2140.0,110.0916,110.2873,110.0819,110.2873,2140.0
2022-12-30 10:00:00,112.73,112.78,112.61,112.78,4812.0,110.2873,110.3362,110.1699,110.3362,4812.0
2022-12-30 10:10:00,112.76,112.95,112.76,112.95,2712.0,110.3167,110.5025,110.3167,110.5025,2712.0
2022-12-30 10:20:00,112.99,112.99,112.82,112.92,2000.0,110.5417,110.5417,110.3754,110.4732,2000.0
2022-12-30 10:30:00,112.77,112.89,112.75,112.89,9592.0,110.3264,110.4438,110.3069,110.4438,9592.0
2022-12-30 10:40:00,112.81,113.11,112.72,113.11,5600.0,110.3656,110.6591,110.2775,110.6591,5600.0
2022-12-30 10:50:00,113.16,113.16,112.67,112.67,2984.0,110.708,110.708,110.2286,110.2286,2984.0
2022-12-30 11:00:00,112.72,112.72,112.58,112.71,3308.0,110.2775,110.2775,110.1406,110.2677,3308.0
2022-12-30 11:10:00,112.54,112.59,112.53,112.53,2400.0,110.1014,110.1503,110.0916,110.0916,2400.0
2022-12-30 11:20:00,112.46,112.49,112.31,112.31,5980.0,110.0232,110.0525,109.8764,109.8764,5980.0
2022-12-30 11:30:00,112.41,112.46,112.38,112.46,2400.0,109.9742,110.0232,109.9449,110.0232,2400.0
2022-12-30 11:40:00,112.7,112.79,112.7,112.71,1904.0,110.258,110.346,110.258,110.2677,1904.0
2022-12-30 11:50:00,112.65,112.72,112.6,112.61,11200.0,110.209,110.2775,110.1601,110.1699,11200.0
2022-12-30 12:00:00,112.61,112.61,112.61,112.61,0.0,110.1699,110.1699,110.1699,110.1699,0.0
2022-12-30 12:10:00,112.56,112.56,112.41,112.45,9200.0,110.121,110.121,109.9742,110.0134,9200.0
2022-12-30 12:20:00,112.58,112.58,112.53,112.53,800.0,110.1406,110.1406,110.0916,110.0916,800.0
2022-12-30 12:30:00,112.45,112.49,112.36,112.4,12564.0,110.0134,110.0525,109.9253,109.9645,12564.0
2022-12-30 12:40:00,112.45,112.56,112.41,112.49,5204.0,110.0134,110.121,109.9742,110.0525,5204.0
2022-12-30 12:50:00,112.45,112.66,112.41,112.66,4000.0,110.0134,110.2188,109.9742,110.2188,4000.0
2022-12-30 13:00:00,112.63,112.63,112.54,112.54,800.0,110.1895,110.1895,110.1014,110.1014,800.0
2022-12-30 13:10:00,112.45,112.45,112.22,112.22,1200.0,110.0134,110.0134,109.7884,109.7884,1200.0
2022-12-30 13:20:00,112.06,112.06,111.74,111.93,4800.0,109.6318,109.6318,109.3188,109.5047,4800.0
2022-12-30 13:30:00,111.96,112.2,111.96,112.2,4628.0,109.534,109.7688,109.534,109.7688,4628.0
2022-12-30 13:40:00,112.1,112.14,112.08,112.14,1600.0,109.671,109.7101,109.6514,109.7101,1600.0
2022-12-30 13:50:00,111.99,111.99,111.85,111.85,1600.0,109.5634,109.5634,109.4264,109.4264,1600.0
2022-12-30 14:00:00,111.88,111.88,111.64,111.68,1600.0,109.4557,109.4557,109.2209,109.2601,1600.0
2022-12-30 14:10:00,111.61,111.75,111.61,111.73,6800.0,109.1916,109.3286,109.1916,109.309,6800.0
2022-12-30 14:20:00,111.58,111.71,111.58,111.71,2880.0,109.1622,109.2894,109.1622,109.2894,2880.0
2022-12-30 14:30:00,111.67,111.68,111.56,111.64,5200.0,109.2503,109.2601,109.1427,109.2209,5200.0
2022-12-30 14:40:00,111.65,111.65,111.59,111.59,1200.0,109.2307,109.2307,109.172,109.172,1200.0
2022-12-30 14:50:00,111.47,111.7,111.47,111.61,8400.0,109.0546,109.2796,109.0546,109.1916,8400.0
2022-12-30 15:00:00,111.6,111.88,111.6,111.86,4800.0,109.1818,109.4557,109.1818,109.4362,4800.0
2022-12-30 15:10:00,111.92,112.27,111.92,112.16,4940.0,109.4949,109.8373,109.4949,109.7297,4940.0
2022-12-30 15:20:00,112.18,112.18,112.04,112.13,5600.0,109.7492,109.7492,109.6123,109.7003,5600.0
2022-12-30 15:30:00,112.04,112.31,111.99,112.27,11648.0,109.6123,109.8764,109.5634,109.8373,11648.0
2022-12-30 15:40:00,112.23,112.53,112.23,112.51,12800.0,109.7982,110.0916,109.7982,110.0721,12800.0
2022-12-30 15:50:00,112.55,112.94,112.53,112.91,118224.0,110.1112,110.4928,110.0916,110.4634,118224.0
2023-01-03 09:30:00,113.48,113.53,113.06,113.53,33304.0,111.0211,111.07,110.6102,111.07,33304.0
2023-01-03 09:40:00,113.3,113.73,113.06,113.48,29808.0,110.845,111.2656,110.6102,111.0211,29808.0
2023-01-03 09:50:00,113.29,113.29,112.67,112.67,20744.0,110.8352,110.8352,110.2286,110.2286,20744.0
2023-01-03 10:00:00,112.67,113.07,112.67,113.07,18168.0,110.2286,110.6199,110.2286,110.6199,18168.0
2023-01-03 10:10:00,112.98,113.0,112.54,112.67,20052.0,110.5319,110.5515,110.1014,110.2286,20052.0
2023-01-03 10:20:00,112.74,112.75,112.55,112.71,11676.0,110.2971,110.3069,110.1112,110.2677,11676.0
2023-01-03 10:30:00,112.64,112.71,112.51,112.69,5616.0,110.1993,110.2677,110.0721,110.2482,5616.0
2023-01-03 10:40:00,112.88,112.88,112.75,112.75,9600.0,110.4341,110.4341,110.3069,110.3069,9600.0
2023-01-03 10:50:00,112.66,112.85,112.54,112.85,5248.0,110.2188,110.4047,110.1014,110.4047,5248.0
2023-01-03 11:00:00,112.89,112.89,112.53,112.53,8452.0,110.4438,110.4438,110.0916,110.0916,8452.0
2023-01-03 11:10:00,112.44,112.49,112.02,112.14,11288.0,110.0036,110.0525,109.5927,109.7101,11288.0
2023-01-03 11:20:00,112.16,112.22,111.94,112.06,6472.0,109.7297,109.7884,109.5144,109.6318,6472.0
2023-01-03 11:30:00,111.97,112.05,111.82,112.02,5200.0,109.5438,109.6221,109.397,109.5927,5200.0
2023-01-03 11:40:00,111.97,112.02,111.79,111.9,6448.0,109.5438,109.5927,109.3677,109.4753,6448.0
2023-01-03 11:50:00,111.9,111.96,111.81,111.96,7348.0,109.4753,109.534,109.3873,109.534,7348.0
2023-01-03 12:00:00,111.96,111.99,111.82,111.91,8008.0,109.534,109.5634,109.397,109.4851,8008.0
2023-01-03 12:10:00,112.01,112.05,111.84,111.84,5620.0,109.5829,109.6221,109.4166,109.4166,5620.0
2023-01-03 12:20:00,111.91,112.02,111.77,111.78,6228.0,109.4851,109.5927,109.3481,109.3579,6228.0
2023-01-03 12:30:00,111.83,112.23,111.83,112.11,9272.0,109.4068,109.7982,109.4068,109.6808,9272.0
2023-01-03 12:40:00,112.03,112.04,111.79,111.86,5340.0,109.6025,109.6123,109.3677,109.4362,5340.0
2023-01-03 12:50:00,111.67,111.9,111.65,111.9,4548.0,109.2503,109.4753,109.2307,109.4753,4548.0
2023-01-03 13:00:00,111.73,111.85,111.68,111.79,4840.0,109.309,109.4264,109.2601,109.3677,4840.0
2023-01-03 13:10:00,111.9,111.9,111.87,111.88,1200.0,109.4753,109.4753,109.446,109.4557,1200.0
2023-01-03 13:20:00,111.92,112.27,111.89,112.26,10500.0,109.4949,109.8373,109.4655,109.8275,10500.0
2023-01-03 13:30:00,112.25,112.31,112.17,112.22,4352.0,109.8177,109.8764,109.7395,109.7884,4352.0
2023-01-03 13:40:00,112.2,112.26,112.1,112.25,8660.0,109.7688,109.8275,109.671,109.8177,8660.0
2023-01-03 13:50:00,112.33,112.33,112.31,112.31,800.0,109.896,109.896,109.8764,109.8764,800.0
2023-01-03 14:00:00,112.36,112.36,112.07,112.15,3600.0,109.9253,109.9253,109.6416,109.7199,3600.0
2023-01-03 14:10:00,112.07,112.07,111.86,111.86,4000.0,109.6416,109.6416,109.4362,109.4362,4000.0
2023-01-03 14:20:00,111.96,111.96,111.68,111.76,8744.0,109.534,109.534,109.2601,109.3383,8744.0
2023-01-03 14:30:00,111.67,111.67,111.5,111.5,6100.0,109.2503,109.2503,109.084,109.084,6100.0
2023-01-03 14:40:00,111.52,112.18,111.52,112.09,12900.0,109.1035,109.7492,109.1035,109.6612,12900.0
2023-01-03 14:50:00,112.2,112.2,111.98,112.05,3800.0,109.7688,109.7688,109.5536,109.6221,3800.0
2023-01-03 15:00:00,112.12,112.31,112.04,112.04,5800.0,109.6905,109.8764,109.6123,109.6123,5800.0
2023-01-03 15:10:00,112.14,112.36,112.14,112.17,10400.0,109.7101,109.9253,109.7101,109.7395,10400.0
2023-01-03 15:20:00,112.13,112.13,111.84,112.03,14828.0,109.7003,109.7003,109.4166,109.6025,14828.0
2023-01-03 15:30:00,112.02,112.18,111.95,112.01,9720.0,109.5927,109.7492,109.5242,109.5829,9720.0
2023-01-03 15:40:00,112.0,112.11,111.99,112.07,24048.0,109.5731,109.6808,109.5634,109.6416,24048.0
2023-01-03 15:50:00,112.11,112.29,112.06,112.24,68904.0,109.6808,109.8569,109.6318,109.8079,68904.0
2023-01-04 09:30:00,113.08,113.54,112.42,113.37,21212.0,110.6297,111.0798,109.984,110.9134,21212.0
2023-01-04 09:40:00,113.39,113.57,112.88,112.88,10136.0,110.933,111.1091,110.4341,110.4341,10136.0
2023-01-04 09:50:00,113.0,113.2,112.41,113.2,20484.0,110.5515,110.7471,109.9742,110.7471,20484.0
2023-01-04 10:00:00,112.87,113.35,112.12,112.13,10412.0,110.4243,110.8939,109.6905,109.7003,10412.0
2023-01-04 10:10:00,112.11,112.32,111.76,112.32,11272.0,109.6808,109.8862,109.3383,109.8862,11272.0
2023-01-04 10:20:00,112.24,112.24,111.7,111.8,22448.0,109.8079,109.8079,109.2796,109.3775,22448.0
2023-01-04 10:30:00,111.61,111.8,111.5,111.51,16800.0,109.1916,109.3775,109.084,109.0938,16800.0
2023-01-04 10:40:00,111.46,111.74,111.38,111.74,10800.0,109.0448,109.3188,108.9666,109.3188,10800.0
2023-01-04 10:50:00,111.75,111.81,111.58,111.73,10528.0,109.3286,109.3873,109.1622,109.309,10528.0
2023-01-04 11:00:00,111.85,111.85,111.67,111.84,4800.0,109.4264,109.4264,109.2503,109.4166,4800.0
2023-01-04 11:10:00,111.94,112.03,111.79,111.89,4400.0,109.5144,109.6025,109.3677,109.4655,4400.0
2023-01-04 11:20:00,111.87,111.92,111.75,111.78,7704.0,109.446,109.4949,109.3286,109.3579,7704.0
2023-01-04 11:30:00,111.84,112.26,111.77,112.13,12000.0,109.4166,109.8275,109.3481,109.7003,12000.0
2023-01-04 11:40:00,112.2,112.24,112.15,112.22,19444.0,109.7688,109.8079,109.7199,109.7884,19444.0
2023-01-04 11:50:00,112.14,112.42,112.13,112.42,8916.0,109.7101,109.984,109.7003,109.984,8916.0
2023-01-04 12:00:00,112.36,112.36,112.19,112.19,4132.0,109.9253,109.9253,109.759,109.759,4132.0
2023-01-04 12:10:00,112.18,112.18,111.97,111.97,3600.0,109.7492,109.7492,109.5438,109.5438,3600.0
2023-01-04 12:20:00,111.92,112.02,111.92,111.95,5440.0,109.4949,109.5927,109.4949,109.5242,5440.0
2023-01-04 12:30:00,111.95,112.08,111.91,112.07,6000.0,109.5242,109.6514,109.4851,109.6416,6000.0
2023-01-04 12:40:00,112.04,112.08,111.92,111.92,8576.0,109.6123,109.6514,109.4949,109.4949,8576.0
2023-01-04 12:50:00,111.82,111.82,111.62,111.69,4000.0,109.397,109.397,109.2014,109.2699,4000.0
2023-01-04 13:00:00,111.64,111.64,111.47,111.58,4048.0,109.2209,109.2209,109.0546,109.1622,4048.0
2023-01-04 13:10:00,111.81,111.87,111.71,111.87,3200.0,109.3873,109.446,109.2894,109.446,3200.0
2023-01-04 13:20:00,111.81,111.89,111.81,111.86,1600.0,109.3873,109.4655,109.3873,109.4362,1600.0
2023-01-04 13:30:00,111.86,111.87,111.74,111.83,6800.0,109.4362,109.446,109.3188,109.4068,6800.0
2023-01-04 13:40:00,111.83,111.89,111.76,111.8,14092.0,109.4068,109.4655,109.3383,109.3775,14092.0
2023-01-04 13:50:00,111.8,111.95,111.74,111.89,6848.0,109.3775,109.5242,109.3188,109.4655,6848.0
2023-01-04 14:00:00,111.77,112.03,111.47,111.59,14240.0,109.3481,109.6025,109.0546,109.172,14240.0
2023-01-04 14:10:00,111.47,111.78,111.46,111.78,5200.0,109.0546,109.3579,109.0448,109.3579,5200.0
2023-01-04 14:20:00,111.66,111.66,110.87,110.89,16616.0,109.2405,109.2405,108.4676,108.4872,16616.0
2023-01-04 14:30:00,110.88,111.01,110.83,110.9,11472.0,108.4774,108.6046,108.4285,108.497,11472.0
2023-01-04 14:40:00,110.84,111.03,110.73,110.74,15600.0,108.4383,108.6242,108.3307,108.3404,15600.0
2023-01-04 14:50:00,110.64,111.06,110.55,111.06,9016.0,108.2426,108.6535,108.1546,108.6535,9016.0
2023-01-04 15:00:00,111.14,111.41,111.13,111.2,10800.0,108.7318,108.9959,108.722,108.7905,10800.0
2023-01-04 15:10:00,111.2,111.23,111.06,111.06,4000.0,108.7905,108.8198,108.6535,108.6535,4000.0
2023-01-04 15:20:00,111.02,111.05,110.6,110.71,21200.0,108.6144,108.6437,108.2035,108.3111,21200.0
2023-01-04 15:30:00,110.67,110.67,110.3,110.39,12000.0,108.272,108.272,107.91,107.998,12000.0
2023-01-04 15:40:00,110.42,110.53,110.2,110.45,18400.0,108.0274,108.135,107.8121,108.0567,18400.0
2023-01-04 15:50:00,110.6,110.96,110.6,110.96,114080.0,108.2035,108.5557,108.2035,108.5557,114080.0
2023-01-05 09:30:00,109.68,110.14,108.96,109.22,37356.0,107.3034,107.7534,106.599,106.8534,37356.0
2023-01-05 09:40:00,108.94,108.94,108.47,108.65,19096.0,106.5794,106.5794,106.1196,106.2957,19096.0
2023-01-05 09:50:00,108.78,109.09,108.71,109.03,16872.0,106.4229,106.7262,106.3544,106.6675,16872.0
2023-01-05 10:00:00,109.05,109.49,108.97,109.49,14620.0,106.6871,107.1175,106.6088,107.1175,14620.0
2023-01-05 10:10:00,109.3,109.48,108.88,108.96,14276.0,106.9316,107.1077,106.5207,106.599,14276.0
2023-01-05 10:20:00,109.03,109.14,108.82,109.14,10800.0,106.6675,106.7751,106.462,106.7751,10800.0
2023-01-05 10:30:00,108.94,109.17,108.76,108.98,8000.0,106.5794,106.8045,106.4033,106.6186,8000.0
2023-01-05 10:40:00,108.85,109.08,108.79,109.08,4400.0,106.4914,106.7164,106.4327,106.7164,4400.0
2023-01-05 10:50:00,108.96,108.96,108.51,108.64,10000.0,106.599,106.599,106.1588,106.2859,10000.0
2023-01-05 11:00:00,108.61,108.8,108.55,108.75,12212.0,106.2566,106.4425,106.1979,106.3936,12212.0
2023-01-05 11:10:00,108.74,108.76,108.54,108.59,8616.0,106.3838,106.4033,106.1881,106.237,8616.0
2023-01-05 11:20:00,108.62,108.67,108.5,108.67,5200.0,106.2664,106.3153,106.149,106.3153,5200.0
2023-01-05 11:30:00,108.78,108.89,108.66,108.66,12712.0,106.4229,106.5305,106.3055,106.3055,12712.0
2023-01-05 11:40:00,108.67,108.76,108.66,108.66,9400.0,106.3153,106.4033,106.3055,106.3055,9400.0
2023-01-05 11:50:00,108.69,108.69,108.58,108.58,6116.0,106.3349,106.3349,106.2272,106.2272,6116.0
2023-01-05 12:00:00,108.6,108.65,108.56,108.64,7200.0,106.2468,106.2957,106.2077,106.2859,7200.0
2023-01-05 12:10:00,108.61,108.64,108.25,108.25,12400.0,106.2566,106.2859,105.9044,105.9044,12400.0
2023-01-05 12:20:00,108.25,108.49,108.22,108.36,50824.0,105.9044,106.1392,105.875,106.012,50824.0
2023-01-05 12:30:00,108.36,108.51,108.3,108.31,16932.0,106.012,106.1588,105.9533,105.9631,16932.0
2023-01-05 12:40:00,108.31,108.31,108.11,108.23,64476.0,105.9631,105.9631,105.7674,105.8848,64476.0
2023-01-05 12:50:00,108.3,108.32,108.17,108.29,16764.0,105.9533,105.9729,105.8261,105.9435,16764.0
2023-01-05 13:00:00,108.23,108.23,107.94,108.16,14728.0,105.8848,105.8848,105.6011,105.8163,14728.0
2023-01-05 13:10:00,108.15,108.16,107.93,107.93,8400.0,105.8066,105.8163,105.5913,105.5913,8400.0
2023-01-05 13:20:00,107.92,108.62,107.92,108.49,12932.0,105.5815,106.2664,105.5815,106.1392,12932.0
2023-01-05 13:30:00,108.62,108.76,108.52,108.65,12512.0,106.2664,106.4033,106.1685,106.2957,12512.0
2023-01-05 13:40:00,108.71,108.84,108.58,108.74,15624.0,106.3544,106.4816,106.2272,106.3838,15624.0
2023-01-05 13:50:00,108.69,108.82,108.66,108.77,9304.0,106.3349,106.462,106.3055,106.4131,9304.0
2023-01-05 14:00:00,108.86,108.86,108.73,108.81,20744.0,106.5012,106.5012,106.374,106.4523,20744.0
2023-01-05 14:10:00,108.79,108.86,108.64,108.72,13200.0,106.4327,106.5012,106.2859,106.3642,13200.0
2023-01-05 14:20:00,108.67,108.67,108.39,108.47,8100.0,106.3153,106.3153,106.0414,106.1196,8100.0
2023-01-05 14:30:00,108.46,108.93,108.46,108.82,10148.0,106.1098,106.5697,106.1098,106.462,10148.0
2023-01-05 14:40:00,108.91,108.99,108.79,108.93,4800.0,106.5501,106.6284,106.4327,106.5697,4800.0
2023-01-05 14:50:00,108.88,108.96,108.76,108.77,10696.0,106.5207,106.599,106.4033,106.4131,10696.0
2023-01-05 15:00:00,108.73,108.73,108.4,108.4,6400.0,106.374,106.374,106.0511,106.0511,6400.0
2023-01-05 15:10:00,108.38,108.42,108.11,108.18,20400.0,106.0316,106.0707,105.7674,105.8359,20400.0
2023-01-05 15:20:00,108.11,108.13,107.99,108.11,11108.0,105.7674,105.787,105.65,105.7674,11108.0
2023-01-05 15:30:00,108.04,108.15,107.87,108.07,33172.0,105.6989,105.8066,105.5326,105.7283,33172.0
2023-01-05 15:40:00,108.0,108.21,107.89,107.92,36352.0,105.6598,105.8653,105.5522,105.5815,36352.0
2023-01-05 15:50:00,107.98,108.41,107.92,108.38,152476.0,105.6402,106.0609,105.5815,106.0316,152476.0
2023-01-06 09:30:00,108.75,109.37,108.69,109.11,37540.0,106.3936,107.0001,106.3349,106.7458,37540.0
2023-01-06 09:40:00,109.11,109.21,108.64,108.88,15976.0,106.7458,106.8436,106.2859,106.5207,15976.0
2023-01-06 09:50:00,108.82,109.42,108.82,109.38,12392.0,106.462,107.049,106.462,107.0099,12392.0
2023-01-06 10:00:00,109.33,110.09,109.33,109.96,29180.0,106.961,107.7045,106.961,107.5773,29180.0
2023-01-06 10:10:00,110.15,110.39,110.03,110.25,14428.0,107.7632,107.998,107.6458,107.8611,14428.0
2023-01-06 10:20:00,110.23,110.31,109.83,109.84,7560.0,107.8415,107.9198,107.4502,107.4599,7560.0
2023-01-06 10:30:00,109.97,110.61,109.97,110.61,6084.0,107.5871,108.2133,107.5871,108.2133,6084.0
2023-01-06 10:40:00,110.64,110.84,110.54,110.83,31896.0,108.2426,108.4383,108.1448,108.4285,31896.0
2023-01-06 10:50:00,110.83,110.95,110.75,110.95,8000.0,108.4285,108.5459,108.3502,108.5459,8000.0
2023-01-06 11:00:00,111.08,111.25,111.02,111.17,13744.0,108.6731,108.8394,108.6144,108.7611,13744.0
2023-01-06 11:10:00,111.17,111.23,111.08,111.18,6012.0,108.7611,108.8198,108.6731,108.7709,6012.0
2023-01-06 11:20:00,111.14,111.28,110.92,111.03,14400.0,108.7318,108.8687,108.5165,108.6242,14400.0
2023-01-06 11:30:00,110.87,110.99,110.87,110.99,7200.0,108.4676,108.585,108.4676,108.585,7200.0
2023-01-06 11:40:00,110.98,111.15,110.82,111.08,12084.0,108.5752,108.7416,108.4187,108.6731,12084.0
2023-01-06 11:50:00,111.2,111.38,111.17,111.29,4800.0,108.7905,108.9666,108.7611,108.8785,4800.0
2023-01-06 12:00:00,111.18,111.27,111.04,111.11,6600.0,108.7709,108.859,108.6339,108.7024,6600.0
2023-01-06 12:10:00,111.14,111.14,110.95,111.07,3600.0,108.7318,108.7318,108.5459,108.6633,3600.0
2023-01-06 12:20:00,111.0,111.0,110.85,110.85,3600.0,108.5948,108.5948,108.4481,108.4481,3600.0
2023-01-06 12:30:00,110.83,110.9,110.64,110.77,11856.0,108.4285,108.497,108.2426,108.3698,11856.0
2023-01-06 12:40:00,110.78,110.93,110.65,110.92,10976.0,108.3796,108.5263,108.2524,108.5165,10976.0
2023-01-06 12:50:00,110.9,110.92,110.71,110.83,6000.0,108.497,108.5165,108.3111,108.4285,6000.0
2023-01-06 13:00:00,110.86,110.92,110.75,110.92,5600.0,108.4578,108.5165,108.3502,108.5165,5600.0
2023-01-06 13:10:00,110.88,110.97,110.82,110.88,5392.0,108.4774,108.5655,108.4187,108.4774,5392.0
2023-01-06 13:20:00,110.86,111.05,110.86,110.94,5324.0,108.4578,108.6437,108.4578,108.5361,5324.0
2023-01-06 13:30:00,111.01,111.12,111.01,111.05,3600.0,108.6046,108.7122,108.6046,108.6437,3600.0
2023-01-06 13:40:00,111.0,111.16,110.96,110.96,33900.0,108.5948,108.7513,108.5557,108.5557,33900.0
2023-01-06 13:50:00,111.0,111.0,110.89,110.92,6688.0,108.5948,108.5948,108.4872,108.5165,6688.0
2023-01-06 14:00:00,110.95,111.02,110.89,110.89,22800.0,108.5459,108.6144,108.4872,108.4872,22800.0
2023-01-06 14:10:00,110.95,111.09,110.93,110.99,38248.0,108.5459,108.6829,108.5263,108.585,38248.0
2023-01-06 14:20:00,111.0,111.07,110.8,110.91,31596.0,108.5948,108.6633,108.3991,108.5068,31596.0
2023-01-06 14:30:00,110.95,111.05,110.87,111.02,10208.0,108.5459,108.6437,108.4676,108.6144,10208.0
2023-01-06 14:40:00,110.97,111.01,110.96,110.98,4400.0,108.5655,108.6046,108.5557,108.5752,4400.0
2023-01-06 14:50:00,110.94,111.24,110.94,111.24,6876.0,108.5361,108.8296,108.5361,108.8296,6876.0
2023-01-06 15:00:00,111.15,111.21,111.13,111.17,17876.0,108.7416,108.8003,108.722,108.7611,17876.0
2023-01-06 15:10:00,111.18,111.21,111.04,111.04,16380.0,108.7709,108.8003,108.6339,108.6339,16380.0
2023-01-06 15:20:00,110.94,111.01,110.82,110.88,12896.0,108.5361,108.6046,108.4187,108.4774,12896.0
2023-01-06 15:30:00,110.93,111.02,110.79,110.9,24496.0,108.5263,108.6144,108.3894,108.497,24496.0
2023-01-06 15:40:00,110.88,110.95,110.64,110.66,46692.0,108.4774,108.5459,108.2426,108.2622,46692.0
2023-01-06 15:50:00,110.58,110.74,110.38,110.43,133476.0,108.1839,108.3404,107.9882,108.0372,133476.0
2023-01-09 09:30:00,110.61,110.94,110.38,110.52,21544.0,108.2133,108.5361,107.9882,108.1252,21544.0
2023-01-09 09:40:00,110.5,111.12,110.44,110.91,5200.0,108.1056,108.7122,108.0469,108.5068,5200.0
2023-01-09 09:50:00,110.91,111.31,110.91,111.18,10868.0,108.5068,108.8981,108.5068,108.7709,10868.0
2023-01-09 10:00:00,111.23,111.33,111.11,111.27,8068.0,108.8198,108.9177,108.7024,108.859,8068.0
2023-01-09 10:10:00,111.32,111.39,111.07,111.23,13036.0,108.9079,108.9764,108.6633,108.8198,13036.0
2023-01-09 10:20:00,111.22,111.22,110.84,110.94,5848.0,108.81,108.81,108.4383,108.5361,5848.0
2023-01-09 10:30:00,110.95,111.17,110.91,111.17,9360.0,108.5459,108.7611,108.5068,108.7611,9360.0
2023-01-09 10:40:00,111.15,111.4,111.05,111.36,7028.0,108.7416,108.9861,108.6437,108.947,7028.0
2023-01-09 10:50:00,111.39,111.42,111.31,111.33,11616.0,108.9764,109.0057,108.8981,108.9177,11616.0
2023-01-09 11:00:00,111.38,111.97,111.38,111.97,11088.0,108.9666,109.5438,108.9666,109.5438,11088.0
2023-01-09 11:10:00,111.92,111.99,111.85,111.94,9400.0,109.4949,109.5634,109.4264,109.5144,9400.0
2023-01-09 11:20:00,111.99,112.0,111.69,111.74,8552.0,109.5634,109.5731,109.2699,109.3188,8552.0
2023-01-09 11:30:00,111.74,111.74,111.42,111.46,5200.0,109.3188,109.3188,109.0057,109.0448,5200.0
2023-01-09 11:40:00,111.4,111.7,111.4,111.67,4684.0,108.9861,109.2796,108.9861,109.2503,4684.0
2023-01-09 11:50:00,111.61,111.75,111.53,111.65,12908.0,109.1916,109.3286,109.1133,109.2307,12908.0
2023-01-09 12:00:00,111.64,111.69,111.44,111.44,6860.0,109.2209,109.2699,109.0253,109.0253,6860.0
2023-01-09 12:10:00,111.44,111.5,111.27,111.27,4600.0,109.0253,109.084,108.859,108.859,4600.0
2023-01-09 12:20:00,111.31,111.37,111.3,111.35,7976.0,108.8981,108.9568,108.8883,108.9372,7976.0
2023-01-09 12:30:00,111.34,111.34,111.18,111.21,7056.0,108.9274,108.9274,108.7709,108.8003,7056.0
2023-01-09 12:40:00,111.21,111.39,111.16,111.27,27012.0,108.8003,108.9764,108.7513,108.859,27012.0
2023-01-09 12:50:00,111.24,111.36,111.22,111.33,7728.0,108.8296,108.947,108.81,108.9177,7728.0
2023-01-09 13:00:00,111.31,111.31,111.03,111.05,5600.0,108.8981,108.8981,108.6242,108.6437,5600.0
2023-01-09 13:10:00,111.0,111.1,110.99,111.1,4800.0,108.5948,108.6926,108.585,108.6926,4800.0
2023-01-09 13:20:00,111.11,111.11,110.82,110.89,4560.0,108.7024,108.7024,108.4187,108.4872,4560.0
2023-01-09 13:30:00,110.88,110.89,110.69,110.69,5600.0,108.4774,108.4872,108.2915,108.2915,5600.0
2023-01-09 13:40:00,110.65,110.72,110.27,110.48,10480.0,108.2524,108.3209,107.8806,108.0861,10480.0
2023-01-09 13:50:00,110.51,110.61,110.47,110.54,7200.0,108.1154,108.2133,108.0763,108.1448,7200.0
2023-01-09 14:00:00,110.56,110.78,110.56,110.78,17140.0,108.1643,108.3796,108.1643,108.3796,17140.0
2023-01-09 14:10:00,110.79,110.88,110.66,110.7,24764.0,108.3894,108.4774,108.2622,108.3013,24764.0
2023-01-09 14:20:00,110.71,110.77,110.61,110.73,6000.0,108.3111,108.3698,108.2133,108.3307,6000.0
2023-01-09 14:30:00,110.71,110.76,110.49,110.49,7664.0,108.3111,108.36,108.0959,108.0959,7664.0
2023-01-09 14:40:00,110.53,110.53,110.4,110.41,6000.0,108.135,108.135,108.0078,108.0176,6000.0
2023-01-09 14:50:00,110.4,110.47,110.0,110.0,10008.0,108.0078,108.0763,107.6165,107.6165,10008.0
2023-01-09 15:00:00,110.07,110.09,110.04,110.08,3644.0,107.685,107.7045,107.6556,107.6947,3644.0
2023-01-09 15:10:00,110.11,110.15,109.82,109.88,7308.0,107.7241,107.7632,107.4404,107.4991,7308.0
2023-01-09 15:20:00,110.0,110.12,109.89,109.89,14528.0,107.6165,107.7339,107.5089,107.5089,14528.0
2023-01-09 15:30:00,109.89,109.97,109.76,109.87,14400.0,107.5089,107.5871,107.3817,107.4893,14400.0
2023-01-09 15:40:00,109.83,110.16,109.83,110.06,20400.0,107.4502,107.773,107.4502,107.6752,20400.0
2023-01-09 15:50:00,110.08,110.36,110.04,110.35,113208.0,107.6947,107.9687,107.6556,107.9589,113208.0
2023-01-10 09:30:00,109.92,110.45,109.73,110.44,19576.0,107.5382,108.0567,107.3523,108.0469,19576.0
2023-01-10 09:40:00,110.29,110.48,110.2,110.22,8000.0,107.9002,108.0861,107.8121,107.8317,8000.0
2023-01-10 09:50:00,110.28,110.83,110.15,110.83,15640.0,107.8904,108.4285,107.7632,108.4285,15640.0
2023-01-10 10:00:00,110.6,110.71,110.41,110.5,10440.0,108.2035,108.3111,108.0176,108.1056,10440.0
2023-01-10 10:10:00,110.57,110.86,110.57,110.6,6880.0,108.1741,108.4578,108.1741,108.2035,6880.0
2023-01-10 10:20:00,110.46,110.58,110.27,110.27,8508.0,108.0665,108.1839,107.8806,107.8806,8508.0
2023-01-10 10:30:00,109.97,110.13,109.85,109.95,7552.0,107.5871,107.7437,107.4697,107.5676,7552.0
2023-01-10 10:40:00,109.78,109.82,109.75,109.82,1600.0,107.4012,107.4404,107.3719,107.4404,1600.0
2023-01-10 10:50:00,109.87,110.1,109.87,110.0,4800.0,107.4893,107.7143,107.4893,107.6165,4800.0
2023-01-10 11:00:00,110.14,110.14,110.14,110.14,400.0,107.7534,107.7534,107.7534,107.7534,400.0
2023-01-10 11:10:00,110.14,110.21,110.02,110.09,7912.0,107.7534,107.8219,107.636,107.7045,7912.0
2023-01-10 11:20:00,109.97,110.11,109.88,109.88,5200.0,107.5871,107.7241,107.4991,107.4991,5200.0
2023-01-10 11:30:00,109.86,109.88,109.74,109.87,5736.0,107.4795,107.4991,107.3621,107.4893,5736.0
2023-01-10 11:40:00,109.9,110.02,109.82,110.02,11388.0,107.5186,107.636,107.4404,107.636,11388.0
2023-01-10 11:50:00,110.05,110.18,110.03,110.03,2800.0,107.6654,107.7926,107.6458,107.6458,2800.0
2023-01-10 12:00:00,110.02,110.02,109.79,109.96,5200.0,107.636,107.636,107.411,107.5773,5200.0
2023-01-10 12:10:00,109.91,110.01,109.9,109.9,3600.0,107.5284,107.6263,107.5186,107.5186,3600.0
2023-01-10 12:20:00,109.68,109.83,109.58,109.79,11644.0,107.3034,107.4502,107.2056,107.411,11644.0
2023-01-10 12:30:00,109.83,110.14,109.8,110.14,2800.0,107.4502,107.7534,107.4208,107.7534,2800.0
2023-01-10 12:40:00,110.12,110.19,110.04,110.1,4000.0,107.7339,107.8024,107.6556,107.7143,4000.0
2023-01-10 12:50:00,110.1,110.16,110.1,110.16,1600.0,107.7143,107.773,107.7143,107.773,1600.0
2023-01-10 13:00:00,110.16,110.37,110.16,110.37,5744.0,107.773,107.9785,107.773,107.9785,5744.0
2023-01-10 13:10:00,110.38,110.42,110.22,110.28,4136.0,107.9882,108.0274,107.8317,107.8904,4136.0
2023-01-10 13:20:00,110.24,110.39,110.2,110.36,2960.0,107.8513,107.998,107.8121,107.9687,2960.0
2023-01-10 13:30:00,110.48,110.49,110.39,110.4,6360.0,108.0861,108.0959,107.998,108.0078,6360.0
2023-01-10 13:40:00,110.39,110.39,110.39,110.39,400.0,107.998,107.998,107.998,107.998,400.0
2023-01-10 13:50:00,110.4,110.41,110.36,110.4,2000.0,108.0078,108.0176,107.9687,108.0078,2000.0
2023-01-10 14:00:00,110.56,110.62,110.45,110.62,7200.0,108.1643,108.223,108.0567,108.223,7200.0
2023-01-10 14:10:00,110.68,110.68,110.66,110.66,800.0,108.2817,108.2817,108.2622,108.2622,800.0
2023-01-10 14:20:00,110.59,110.59,110.46,110.54,5600.0,108.1937,108.1937,108.0665,108.1448,5600.0
2023-01-10 14:30:00,110.58,110.63,110.58,110.63,2800.0,108.1839,108.2328,108.1839,108.2328,2800.0
2023-01-10 14:40:00,110.56,110.66,110.55,110.64,5228.0,108.1643,108.2622,108.1546,108.2426,5228.0
2023-01-10 14:50:00,110.64,110.75,110.63,110.67,8000.0,108.2426,108.3502,108.2328,108.272,8000.0
2023-01-10 15:00:00,110.67,110.71,110.44,110.57,12816.0,108.272,108.3111,108.0469,108.1741,12816.0
2023-01-10 15:10:00,110.59,110.78,110.59,110.72,3960.0,108.1937,108.3796,108.1937,108.3209,3960.0
2023-01-10 15:20:00,110.66,110.73,110.66,110.68,8000.0,108.2622,108.3307,108.2622,108.2817,8000.0
2023-01-10 15:30:00,110.61,110.81,110.61,110.79,20900.0,108.2133,108.4089,108.2133,108.3894,20900.0
2023-01-10 15:40:00,110.75,110.75,110.64,110.64,16040.0,108.3502,108.3502,108.2426,108.2426,16040.0
2023-01-10 15:50:00,110.73,111.27,110.7,111.27,97984.0,108.3307,108.859,108.3013,108.859,97984.0
2023-01-11 09:30:00,111.9,112.01,111.54,111.86,23964.0,109.4753,109.5829,109.1231,109.4362,23964.0
2023-01-11 09:40:00,112.03,112.1,111.8,112.09,5620.0,109.6025,109.671,109.3775,109.6612,5620.0
2023-01-11 09:50:00,111.94,112.12,111.83,111.94,10308.0,109.5144,109.6905,109.4068,109.5144,10308.0
2023-01-11 10:00:00,112.03,112.16,111.88,112.08,12236.0,109.6025,109.7297,109.4557,109.6514,12236.0
2023-01-11 10:10:00,112.1,112.18,111.89,111.96,10048.0,109.671,109.7492,109.4655,109.534,10048.0
2023-01-11 10:20:00,111.92,112.21,111.91,112.21,7176.0,109.4949,109.7786,109.4851,109.7786,7176.0
2023-01-11 10:30:00,112.21,112.21,111.87,112.03,11400.0,109.7786,109.7786,109.446,109.6025,11400.0
2023-01-11 10:40:00,112.06,112.17,112.02,112.17,3200.0,109.6318,109.7395,109.5927,109.7395,3200.0
2023-01-11 10:50:00,112.18,112.23,111.81,111.91,7600.0,109.7492,109.7982,109.3873,109.4851,7600.0
2023-01-11 11:00:00,111.88,111.99,111.87,111.94,6400.0,109.4557,109.5634,109.446,109.5144,6400.0
2023-01-11 11:10:00,111.98,112.17,111.95,112.13,5600.0,109.5536,109.7395,109.5242,109.7003,5600.0
2023-01-11 11:20:00,112.13,112.2,112.09,112.2,5200.0,109.7003,109.7688,109.6612,109.7688,5200.0
2023-01-11 11:30:00,112.19,112.19,111.72,111.72,27188.0,109.759,109.759,109.2992,109.2992,27188.0
2023-01-11 11:40:00,111.71,111.82,111.71,111.75,5812.0,109.2894,109.397,109.2894,109.3286,5812.0
2023-01-11 11:50:00,111.74,111.89,111.62,111.75,18808.0,109.3188,109.4655,109.2014,109.3286,18808.0
2023-01-11 12:00:00,111.89,111.96,111.89,111.9,5320.0,109.4655,109.534,109.4655,109.4753,5320.0
2023-01-11 12:10:00,111.97,112.04,111.93,111.94,4672.0,109.5438,109.6123,109.5047,109.5144,4672.0
2023-01-11 12:20:00,111.86,112.03,111.84,112.03,9260.0,109.4362,109.6025,109.4166,109.6025,9260.0
2023-01-11 12:30:00,111.98,112.13,111.98,112.06,12892.0,109.5536,109.7003,109.5536,109.6318,12892.0
2023-01-11 12:40:00,112.0,112.04,111.99,112.03,2840.0,109.5731,109.6123,109.5634,109.6025,2840.0
2023-01-11 12:50:00,112.05,112.08,111.97,111.97,5332.0,109.6221,109.6514,109.5438,109.5438,5332.0
2023-01-11 13:00:00,111.95,112.13,111.95,112.07,3084.0,109.5242,109.7003,109.5242,109.6416,3084.0
2023-01-11 13:10:00,112.17,112.23,112.06,112.17,15356.0,109.7395,109.7982,109.6318,109.7395,15356.0
2023-01-11 13:20:00,112.23,112.25,112.21,112.25,1600.0,109.7982,109.8177,109.7786,109.8177,1600.0
2023-01-11 13:30:00,112.31,112.45,112.3,112.44,7696.0,109.8764,110.0134,109.8666,110.0036,7696.0
2023-01-11 13:40:00,112.44,112.58,112.44,112.47,36596.0,110.0036,110.1406,110.0036,110.0329,36596.0
2023-01-11 13:50:00,112.43,112.52,112.31,112.39,22760.0,109.9938,110.0819,109.8764,109.9547,22760.0
2023-01-11 14:00:00,112.38,112.47,112.32,112.45,8012.0,109.9449,110.0329,109.8862,110.0134,8012.0
2023-01-11 14:10:00,112.42,112.44,112.27,112.33,5200.0,109.984,110.0036,109.8373,109.896,5200.0
2023-01-11 14:20:00,112.32,112.35,112.25,112.25,4400.0,109.8862,109.9156,109.8177,109.8177,4400.0
2023-01-11 14:30:00,112.3,112.48,112.26,112.48,8800.0,109.8666,110.0427,109.8275,110.0427,8800.0
2023-01-11 14:40:00,112.44,112.73,112.44,112.67,19372.0,110.0036,110.2873,110.0036,110.2286,19372.0
2023-01-11 14:50:00,112.67,112.79,112.67,112.79,6000.0,110.2286,110.346,110.2286,110.346,6000.0
2023-01-11 15:00:00,112.83,112.93,112.81,112.9,22556.0,110.3851,110.483,110.3656,110.4536,22556.0
2023-01-11 15:10:00,112.96,113.07,112.96,113.04,7528.0,110.5123,110.6199,110.5123,110.5906,7528.0
2023-01-11 15:20:00,113.03,113.33,113.03,113.07,37068.0,110.5808,110.8743,110.5808,110.6199,37068.0
2023-01-11 15:30:00,113.08,113.16,112.95,113.06,47324.0,110.6297,110.708,110.5025,110.6102,47324.0
2023-01-11 15:40:00,113.04,113.26,112.99,113.21,31568.0,110.5906,110.8058,110.5417,110.7569,31568.0
2023-01-11 15:50:00,113.26,113.55,113.11,113.49,124536.0,110.8058,111.0895,110.6591,111.0308,124536.0
2023-01-12 09:30:00,112.94,113.26,112.44,112.84,21584.0,110.4928,110.8058,110.0036,110.3949,21584.0
2023-01-12 09:40:00,112.5,112.52,112.03,112.28,4000.0,110.0623,110.0819,109.6025,109.8471,4000.0
2023-01-12 09:50:00,112.23,112.32,111.95,112.17,14036.0,109.7982,109.8862,109.5242,109.7395,14036.0
2023-01-12 10:00:00,112.17,112.44,112.1,112.11,4624.0,109.7395,110.0036,109.671,109.6808,4624.0
2023-01-12 10:10:00,112.25,112.99,112.25,112.68,17656.0,109.8177,110.5417,109.8177,110.2384,17656.0
2023-01-12 10:20:00,112.96,113.02,112.77,112.77,7600.0,110.5123,110.571,110.3264,110.3264,7600.0
2023-01-12 10:30:00,112.68,112.91,112.58,112.83,13448.0,110.2384,110.4634,110.1406,110.3851,13448.0
2023-01-12 10:40:00,112.8,112.8,111.85,112.01,16844.0,110.3558,110.3558,109.4264,109.5829,16844.0
2023-01-12 10:50:00,111.97,112.13,111.91,111.91,6568.0,109.5438,109.7003,109.4851,109.4851,6568.0
2023-01-12 11:00:00,111.88,111.88,111.65,111.78,5628.0,109.4557,109.4557,109.2307,109.3579,5628.0
2023-01-12 11:10:00,111.73,111.85,111.73,111.85,2000.0,109.309,109.4264,109.309,109.4264,2000.0
2023-01-12 11:20:00,111.8,111.91,111.64,111.74,7400.0,109.3775,109.4851,109.2209,109.3188,7400.0
2023-01-12 11:30:00,111.69,111.69,111.21,111.46,11964.0,109.2699,109.2699,108.8003,109.0448,11964.0
2023-01-12 11:40:00,111.52,111.73,111.52,111.57,8900.0,109.1035,109.309,109.1035,109.1525,8900.0
2023-01-12 11:50:00,111.45,111.53,111.41,111.53,2440.0,109.0351,109.1133,108.9959,109.1133,2440.0
2023-01-12 12:00:00,111.36,111.48,111.25,111.44,13236.0,108.947,109.0644,108.8394,109.0253,13236.0
2023-01-12 12:10:00,111.36,111.64,111.28,111.64,13312.0,108.947,109.2209,108.8687,109.2209,13312.0
2023-01-12 12:20:00,111.59,111.59,111.33,111.37,14160.0,109.172,109.172,108.9177,108.9568,14160.0
2023-01-12 12:30:00,111.35,111.43,111.3,111.33,10780.0,108.9372,109.0155,108.8883,108.9177,10780.0
2023-01-12 12:40:00,111.29,111.38,111.25,111.38,3688.0,108.8785,108.9666,108.8394,108.9666,3688.0
2023-01-12 12:50:00,111.42,111.61,111.39,111.57,11312.0,109.0057,109.1916,108.9764,109.1525,11312.0
2023-01-12 13:00:00,111.56,111.56,111.35,111.41,15200.0,109.1427,109.1427,108.9372,108.9959,15200.0
2023-01-12 13:10:00,111.35,111.49,111.33,111.4,8000.0,108.9372,109.0742,108.9177,108.9861,8000.0
2023-01-12 13:20:00,111.4,111.4,110.65,110.71,12464.0,108.9861,108.9861,108.2524,108.3111,12464.0
2023-01-12 13:30:00,110.65,110.71,110.38,110.64,16000.0,108.2524,108.3111,107.9882,108.2426,16000.0
2023-01-12 13:40:00,110.64,110.95,110.64,110.93,11532.0,108.2426,108.5459,108.2426,108.5263,11532.0
2023-01-12 13:50:00,110.96,111.17,110.91,111.1,12900.0,108.5557,108.7611,108.5068,108.6926,12900.0
2023-01-12 14:00:00,111.1,111.1,110.89,111.02,28152.0,108.6926,108.6926,108.4872,108.6144,28152.0
2023-01-12 14:10:00,111.06,111.21,111.06,111.19,6452.0,108.6535,108.8003,108.6535,108.7807,6452.0
2023-01-12 14:20:00,111.25,111.31,111.14,111.29,14844.0,108.8394,108.8981,108.7318,108.8785,14844.0
2023-01-12 14:30:00,111.18,111.36,111.18,111.36,3604.0,108.7709,108.947,108.7709,108.947,3604.0
2023-01-12 14:40:00,111.41,111.42,111.24,111.4,4968.0,108.9959,109.0057,108.8296,108.9861,4968.0
2023-01-12 14:50:00,111.34,111.36,111.14,111.27,13424.0,108.9274,108.947,108.7318,108.859,13424.0
2023-01-12 15:00:00,111.33,111.43,111.22,111.26,10000.0,108.9177,109.0155,108.81,108.8492,10000.0
2023-01-12 15:10:00,111.3,111.32,111.14,111.24,16320.0,108.8883,108.9079,108.7318,108.8296,16320.0
2023-01-12 15:20:00,111.17,111.44,111.17,111.42,7496.0,108.7611,109.0253,108.7611,109.0057,7496.0
2023-01-12 15:30:00,111.4,111.41,111.04,111.04,15984.0,108.9861,108.9959,108.6339,108.6339,15984.0
2023-01-12 15:40:00,111.13,111.17,110.91,110.97,18136.0,108.722,108.7611,108.5068,108.5655,18136.0
2023-01-12 15:50:00,110.99,111.61,110.99,111.54,121452.0,108.585,109.1916,108.585,109.1231,121452.0
2023-01-13 09:30:00,111.48,111.92,110.98,111.24,118436.0,109.0644,109.4949,108.5752,108.8296,118436.0
2023-01-13 09:40:00,111.28,111.6,111.08,111.48,68296.0,108.8687,109.1818,108.6731,109.0644,68296.0
2023-01-13 09:50:00,111.67,111.71,111.41,111.41,8500.0,109.2503,109.2894,108.9959,108.9959,8500.0
2023-01-13 10:00:00,111.42,111.5,111.17,111.3,27644.0,109.0057,109.084,108.7611,108.8883,27644.0
2023-01-13 10:10:00,111.35,111.59,111.28,111.29,16672.0,108.9372,109.172,108.8687,108.8785,16672.0
2023-01-13 10:20:00,111.33,111.38,111.27,111.32,13460.0,108.9177,108.9666,108.859,108.9079,13460.0
2023-01-13 10:30:00,111.3,111.31,111.25,111.26,4512.0,108.8883,108.8981,108.8394,108.8492,4512.0
2023-01-13 10:40:00,111.3,111.3,111.22,111.25,19200.0,108.8883,108.8883,108.81,108.8394,19200.0
2023-01-13 10:50:00,111.31,111.41,111.26,111.41,4412.0,108.8981,108.9959,108.8492,108.9959,4412.0
2023-01-13 11:00:00,111.36,111.39,111.18,111.2,6000.0,108.947,108.9764,108.7709,108.7905,6000.0
2023-01-13 11:10:00,111.19,111.25,111.17,111.24,2640.0,108.7807,108.8394,108.7611,108.8296,2640.0
2023-01-13 11:20:00,111.36,111.46,111.36,111.38,4800.0,108.947,109.0448,108.947,108.9666,4800.0
2023-01-13 11:30:00,111.36,111.36,111.13,111.17,4020.0,108.947,108.947,108.722,108.7611,4020.0
2023-01-13 11:40:00,111.19,111.26,111.12,111.12,4800.0,108.7807,108.8492,108.7122,108.7122,4800.0
2023-01-13 11:50:00,111.13,111.19,110.9,110.92,14044.0,108.722,108.7807,108.497,108.5165,14044.0
2023-01-13 12:00:00,110.91,111.0,110.86,110.95,15384.0,108.5068,108.5948,108.4578,108.5459,15384.0
2023-01-13 12:10:00,110.92,111.04,110.9,111.01,11632.0,108.5165,108.6339,108.497,108.6046,11632.0
2023-01-13 12:20:00,111.02,111.42,111.02,111.37,52780.0,108.6144,109.0057,108.6144,108.9568,52780.0
2023-01-13 12:30:00,111.33,111.39,111.33,111.33,2400.0,108.9177,108.9764,108.9177,108.9177,2400.0
2023-01-13 12:40:00,111.35,111.55,111.34,111.55,1600.0,108.9372,109.1329,108.9274,109.1329,1600.0
2023-01-13 12:50:00,111.6,111.77,111.6,111.77,5640.0,109.1818,109.3481,109.1818,109.3481,5640.0
2023-01-13 13:00:00,111.83,111.91,111.8,111.91,3200.0,109.4068,109.4851,109.3775,109.4851,3200.0
2023-01-13 13:10:00,111.95,111.95,111.89,111.92,4400.0,109.5242,109.5242,109.4655,109.4949,4400.0
2023-01-13 13:20:00,112.02,112.02,111.9,111.9,4800.0,109.5927,109.5927,109.4753,109.4753,4800.0
2023-01-13 13:30:00,112.01,112.01,111.6,111.82,45576.0,109.5829,109.5829,109.1818,109.397,45576.0
2023-01-13 13:40:00,111.81,111.88,111.77,111.86,36048.0,109.3873,109.4557,109.3481,109.4362,36048.0
2023-01-13 13:50:00,111.86,111.86,111.74,111.86,7012.0,109.4362,109.4362,109.3188,109.4362,7012.0
2023-01-13 14:00:00,111.9,111.98,111.89,111.92,5600.0,109.4753,109.5536,109.4655,109.4949,5600.0
2023-01-13 14:10:00,112.07,112.1,111.96,112.0,21056.0,109.6416,109.671,109.534,109.5731,21056.0
2023-01-13 14:20:00,111.97,112.0,111.92,111.96,6848.0,109.5438,109.5731,109.4949,109.534,6848.0
2023-01-13 14:30:00,112.0,112.0,111.61,111.7,23216.0,109.5731,109.5731,109.1916,109.2796,23216.0
2023-01-13 14:40:00,111.62,111.62,111.57,111.57,4480.0,109.2014,109.2014,109.1525,109.1525,4480.0
2023-01-13 14:50:00,111.51,111.76,111.45,111.76,9072.0,109.0938,109.3383,109.0351,109.3383,9072.0
2023-01-13 15:00:00,111.73,112.0,111.73,111.88,16000.0,109.309,109.5731,109.309,109.4557,16000.0
2023-01-13 15:10:00,111.92,111.92,111.77,111.78,8036.0,109.4949,109.4949,109.3481,109.3579,8036.0
2023-01-13 15:20:00,111.79,111.84,111.75,111.81,15596.0,109.3677,109.4166,109.3286,109.3873,15596.0
2023-01-13 15:30:00,111.83,111.92,111.81,111.9,60920.0,109.4068,109.4949,109.3873,109.4753,60920.0
2023-01-13 15:40:00,111.93,112.04,111.81,111.88,18004.0,109.5047,109.6123,109.3873,109.4557,18004.0
2023-01-13 15:50:00,111.91,112.32,111.86,112.25,165916.0,109.4851,109.8862,109.4362,109.8177,165916.0
2023-01-17 09:30:00,112.23,112.65,111.95,112.33,72584.0,109.7982,110.209,109.5242,109.896,72584.0
2023-01-17 09:40:00,112.5,112.77,112.43,112.51,14500.0,110.0623,110.3264,109.9938,110.0721,14500.0
2023-01-17 09:50:00,112.67,112.92,112.67,112.73,12320.0,110.2286,110.4732,110.2286,110.2873,12320.0
2023-01-17 10:00:00,112.88,113.13,112.83,112.98,20668.0,110.4341,110.6786,110.3851,110.5319,20668.0
2023-01-17 10:10:00,113.05,113.16,112.96,112.96,64340.0,110.6004,110.708,110.5123,110.5123,64340.0
2023-01-17 10:20:00,112.96,113.13,112.96,113.13,13340.0,110.5123,110.6786,110.5123,110.6786,13340.0
2023-01-17 10:30:00,113.14,113.37,113.14,113.3,8800.0,110.6884,110.9134,110.6884,110.845,8800.0
2023-01-17 10:40:00,113.19,113.33,113.06,113.26,11272.0,110.7373,110.8743,110.6102,110.8058,11272.0
2023-01-17 10:50:00,113.22,113.26,112.83,113.03,21308.0,110.7667,110.8058,110.3851,110.5808,21308.0
2023-01-17 11:00:00,113.03,113.06,112.86,112.94,6644.0,110.5808,110.6102,110.4145,110.4928,6644.0
2023-01-17 11:10:00,112.97,112.97,112.8,112.94,5692.0,110.5221,110.5221,110.3558,110.4928,5692.0
2023-01-17 11:20:00,112.96,113.26,112.95,113.19,25948.0,110.5123,110.8058,110.5025,110.7373,25948.0
2023-01-17 11:30:00,113.2,113.2,113.03,113.03,9404.0,110.7471,110.7471,110.5808,110.5808,9404.0
2023-01-17 11:40:00,113.04,113.05,113.0,113.04,2092.0,110.5906,110.6004,110.5515,110.5906,2092.0
2023-01-17 11:50:00,113.07,113.08,112.82,112.88,5224.0,110.6199,110.6297,110.3754,110.4341,5224.0
2023-01-17 12:00:00,112.91,112.92,112.77,112.84,15512.0,110.4634,110.4732,110.3264,110.3949,15512.0
2023-01-17 12:10:00,112.7,112.71,112.68,112.68,1600.0,110.258,110.2677,110.2384,110.2384,1600.0
2023-01-17 12:20:00,112.61,112.7,112.42,112.48,7968.0,110.1699,110.258,109.984,110.0427,7968.0
2023-01-17 12:30:00,112.44,112.55,112.44,112.55,5528.0,110.0036,110.1112,110.0036,110.1112,5528.0
2023-01-17 12:40:00,112.63,112.63,112.5,112.5,2760.0,110.1895,110.1895,110.0623,110.0623,2760.0
2023-01-17 12:50:00,112.54,112.55,112.47,112.47,2432.0,110.1014,110.1112,110.0329,110.0329,2432.0
2023-01-17 13:00:00,112.48,112.51,112.48,112.48,3820.0,110.0427,110.0721,110.0427,110.0427,3820.0
2023-01-17 13:10:00,112.42,112.42,112.2,112.25,7952.0,109.984,109.984,109.7688,109.8177,7952.0
2023-01-17 13:20:00,112.22,112.25,112.18,112.2,3616.0,109.7884,109.8177,109.7492,109.7688,3616.0
2023-01-17 13:30:00,112.19,112.25,112.13,112.24,7376.0,109.759,109.8177,109.7003,109.8079,7376.0
2023-01-17 13:40:00,112.14,112.17,112.05,112.08,6280.0,109.7101,109.7395,109.6221,109.6514,6280.0
2023-01-17 13:50:00,112.18,112.2,112.0,112.11,13316.0,109.7492,109.7688,109.5731,109.6808,13316.0
2023-01-17 14:00:00,112.09,112.11,112.0,112.01,4732.0,109.6612,109.6808,109.5731,109.5829,4732.0
2023-01-17 14:10:00,112.05,112.05,111.61,111.68,22096.0,109.6221,109.6221,109.1916,109.2601,22096.0
2023-01-17 14:20:00,111.6,111.67,111.46,111.46,5144.0,109.1818,109.2503,109.0448,109.0448,5144.0
2023-01-17 14:30:00,111.58,111.73,111.5,111.7,20968.0,109.1622,109.309,109.084,109.2796,20968.0
2023-01-17 14:40:00,111.66,111.66,111.56,111.62,5600.0,109.2405,109.2405,109.1427,109.2014,5600.0
2023-01-17 14:50:00,111.59,111.63,111.36,111.36,5000.0,109.172,109.2112,108.947,108.947,5000.0
2023-01-17 15:00:00,111.42,111.49,111.39,111.4,22212.0,109.0057,109.0742,108.9764,108.9861,22212.0
2023-01-17 15:10:00,111.36,111.36,111.15,111.36,10296.0,108.947,108.947,108.7416,108.947,10296.0
2023-01-17 15:20:00,111.28,111.43,111.24,111.32,11200.0,108.8687,109.0155,108.8296,108.9079,11200.0
2023-01-17 15:30:00,111.33,111.33,111.19,111.19,31220.0,108.9177,108.9177,108.7807,108.7807,31220.0
2023-01-17 15:40:00,111.17,111.28,111.09,111.13,28920.0,108.7611,108.8687,108.6829,108.722,28920.0
2023-01-17 15:50:00,111.16,111.3,111.08,111.26,114924.0,108.7513,108.8883,108.6731,108.8492,114924.0
2023-01-18 09:30:00,112.06,112.78,111.69,111.69,33944.0,109.6318,110.3362,109.2699,109.2699,33944.0
2023-01-18 09:40:00,111.86,112.02,111.8,111.86,15352.0,109.4362,109.5927,109.3775,109.4362,15352.0
2023-01-18 09:50:00,111.86,111.96,111.78,111.82,10836.0,109.4362,109.534,109.3579,109.397,10836.0
2023-01-18 10:00:00,111.8,112.06,111.8,111.9,10016.0,109.3775,109.6318,109.3775,109.4753,10016.0
2023-01-18 10:10:00,111.88,112.14,111.83,111.83,10600.0,109.4557,109.7101,109.4068,109.4068,10600.0
2023-01-18 10:20:00,111.89,111.95,111.78,111.8,9676.0,109.4655,109.5242,109.3579,109.3775,9676.0
2023-01-18 10:30:00,111.88,111.89,111.36,111.42,13200.0,109.4557,109.4655,108.947,109.0057,13200.0
2023-01-18 10:40:00,111.47,111.56,111.41,111.5,9840.0,109.0546,109.1427,108.9959,109.084,9840.0
2023-01-18 10:50:00,111.47,111.47,111.04,111.2,11712.0,109.0546,109.0546,108.6339,108.7905,11712.0
2023-01-18 11:00:00,111.25,111.25,110.79,110.85,22888.0,108.8394,108.8394,108.3894,108.4481,22888.0
2023-01-18 11:10:00,110.75,110.86,110.73,110.73,23400.0,108.3502,108.4578,108.3307,108.3307,23400.0
2023-01-18 11:20:00,110.56,110.93,110.56,110.82,13664.0,108.1643,108.5263,108.1643,108.4187,13664.0
2023-01-18 11:30:00,110.73,110.73,110.56,110.57,6952.0,108.3307,108.3307,108.1643,108.1741,6952.0
2023-01-18 11:40:00,110.58,110.69,110.56,110.69,5820.0,108.1839,108.2915,108.1643,108.2915,5820.0
2023-01-18 11:50:00,110.71,110.73,110.62,110.73,4800.0,108.3111,108.3307,108.223,108.3307,4800.0
2023-01-18 12:00:00,110.67,110.67,110.48,110.49,5600.0,108.272,108.272,108.0861,108.0959,5600.0
2023-01-18 12:10:00,110.49,110.56,110.33,110.34,22700.0,108.0959,108.1643,107.9393,107.9491,22700.0
2023-01-18 12:20:00,110.27,110.33,110.14,110.16,7200.0,107.8806,107.9393,107.7534,107.773,7200.0
2023-01-18 12:30:00,110.14,110.16,110.08,110.14,5604.0,107.7534,107.773,107.6947,107.7534,5604.0
2023-01-18 12:40:00,110.1,110.19,110.08,110.17,7732.0,107.7143,107.8024,107.6947,107.7828,7732.0
2023-01-18 12:50:00,110.16,110.16,109.89,109.95,6000.0,107.773,107.773,107.5089,107.5676,6000.0
2023-01-18 13:00:00,109.91,110.06,109.87,109.97,5420.0,107.5284,107.6752,107.4893,107.5871,5420.0
2023-01-18 13:10:00,109.97,110.04,109.89,109.89,6800.0,107.5871,107.6556,107.5089,107.5089,6800.0
2023-01-18 13:20:00,109.83,110.07,109.83,110.07,8712.0,107.4502,107.685,107.4502,107.685,8712.0
2023-01-18 13:30:00,110.07,110.56,110.07,110.44,11600.0,107.685,108.1643,107.685,108.0469,11600.0
2023-01-18 13:40:00,110.45,110.6,110.45,110.46,7280.0,108.0567,108.2035,108.0567,108.0665,7280.0
2023-01-18 13:50:00,110.5,110.5,110.33,110.36,9476.0,108.1056,108.1056,107.9393,107.9687,9476.0
2023-01-18 14:00:00,110.37,110.38,110.04,110.04,21960.0,107.9785,107.9882,107.6556,107.6556,21960.0
2023-01-18 14:10:00,110.08,110.08,109.89,109.89,6800.0,107.6947,107.6947,107.5089,107.5089,6800.0
2023-01-18 14:20:00,109.94,109.96,109.79,109.87,22884.0,107.5578,107.5773,107.411,107.4893,22884.0
2023-01-18 14:30:00,109.8,109.94,109.6,109.6,23524.0,107.4208,107.5578,107.2251,107.2251,23524.0
2023-01-18 14:40:00,109.64,109.85,109.61,109.69,24732.0,107.2643,107.4697,107.2349,107.3132,24732.0
2023-01-18 14:50:00,109.69,109.75,109.67,109.72,14980.0,107.3132,107.3719,107.2936,107.3425,14980.0
2023-01-18 15:00:00,109.71,109.77,109.65,109.72,34068.0,107.3328,107.3915,107.2741,107.3425,34068.0
2023-01-18 15:10:00,109.72,109.95,109.72,109.88,9200.0,107.3425,107.5676,107.3425,107.4991,9200.0
2023-01-18 15:20:00,109.86,109.95,109.77,109.78,31196.0,107.4795,107.5676,107.3915,107.4012,31196.0
2023-01-18 15:30:00,109.8,109.82,109.72,109.79,27256.0,107.4208,107.4404,107.3425,107.411,27256.0
2023-01-18 15:40:00,109.79,109.79,109.51,109.59,27560.0,107.411,107.411,107.1371,107.2154,27560.0
2023-01-18 15:50:00,109.6,109.73,109.46,109.55,126880.0,107.2251,107.3523,107.0882,107.1762,126880.0
2023-01-19 09:30:00,109.17,109.81,108.96,109.2,17140.0,106.8045,107.4306,106.599,106.8338,17140.0
2023-01-19 09:40:00,109.36,109.36,109.04,109.29,28032.0,106.9903,106.9903,106.6773,106.9219,28032.0
2023-01-19 09:50:00,109.02,109.22,108.84,109.07,19324.0,106.6577,106.8534,106.4816,106.7066,19324.0
2023-01-19 10:00:00,109.02,109.02,108.9,108.9,3200.0,106.6577,106.6577,106.5403,106.5403,3200.0
2023-01-19 10:10:00,108.87,109.07,108.66,109.07,7240.0,106.511,106.7066,106.3055,106.7066,7240.0
2023-01-19 10:20:00,108.89,108.9,108.79,108.9,5872.0,106.5305,106.5403,106.4327,106.5403,5872.0
2023-01-19 10:30:00,108.84,108.84,108.62,108.62,2400.0,106.4816,106.4816,106.2664,106.2664,2400.0
2023-01-19 10:40:00,108.63,108.64,108.41,108.43,7200.0,106.2762,106.2859,106.0609,106.0805,7200.0
2023-01-19 10:50:00,108.51,108.6,108.44,108.57,8352.0,106.1588,106.2468,106.0903,106.2175,8352.0
2023-01-19 11:00:00,108.55,108.65,108.44,108.65,9024.0,106.1979,106.2957,106.0903,106.2957,9024.0
2023-01-19 11:10:00,108.7,108.84,108.61,108.69,7200.0,106.3446,106.4816,106.2566,106.3349,7200.0
2023-01-19 11:20:00,108.58,108.58,108.35,108.35,4000.0,106.2272,106.2272,106.0022,106.0022,4000.0
2023-01-19 11:30:00,108.48,108.48,108.38,108.42,5280.0,106.1294,106.1294,106.0316,106.0707,5280.0
2023-01-19 11:40:00,108.48,108.52,108.36,108.47,5812.0,106.1294,106.1685,106.012,106.1196,5812.0
2023-01-19 11:50:00,108.42,108.44,108.32,108.44,7044.0,106.0707,106.0903,105.9729,106.0903,7044.0
2023-01-19 12:00:00,108.49,108.54,108.2,108.2,14016.0,106.1392,106.1881,105.8555,105.8555,14016.0
2023-01-19 12:10:00,108.17,108.5,108.11,108.44,12800.0,105.8261,106.149,105.7674,106.0903,12800.0
2023-01-19 12:20:00,108.41,108.41,108.15,108.22,6400.0,106.0609,106.0609,105.8066,105.875,6400.0
2023-01-19 12:30:00,108.18,108.2,108.18,108.2,3600.0,105.8359,105.8555,105.8359,105.8555,3600.0
2023-01-19 12:40:00,108.21,108.26,108.14,108.19,4800.0,105.8653,105.9142,105.7968,105.8457,4800.0
2023-01-19 12:50:00,108.09,108.19,108.07,108.13,6044.0,105.7479,105.8457,105.7283,105.787,6044.0
2023-01-19 13:00:00,108.23,108.31,108.04,108.04,11600.0,105.8848,105.9631,105.6989,105.6989,11600.0
2023-01-19 13:10:00,108.07,108.17,108.0,108.17,4912.0,105.7283,105.8261,105.6598,105.8261,4912.0
2023-01-19 13:20:00,108.01,108.03,107.86,108.0,2800.0,105.6696,105.6892,105.5228,105.6598,2800.0
2023-01-19 13:30:00,108.03,108.14,107.94,108.14,7600.0,105.6892,105.7968,105.6011,105.7968,7600.0
2023-01-19 13:40:00,108.18,108.23,108.05,108.09,7152.0,105.8359,105.8848,105.7087,105.7479,7152.0
2023-01-19 13:50:00,108.07,108.07,107.92,107.92,5200.0,105.7283,105.7283,105.5815,105.5815,5200.0
2023-01-19 14:00:00,108.01,108.04,107.81,107.81,10292.0,105.6696,105.6989,105.4739,105.4739,10292.0
2023-01-19 14:10:00,107.83,107.93,107.79,107.79,6416.0,105.4935,105.5913,105.4544,105.4544,6416.0
2023-01-19 14:20:00,107.82,108.03,107.82,107.91,11632.0,105.4837,105.6892,105.4837,105.5718,11632.0
2023-01-19 14:30:00,107.84,108.17,107.8,108.13,10484.0,105.5033,105.8261,105.4641,105.787,10484.0
2023-01-19 14:40:00,108.19,108.2,107.96,107.96,8352.0,105.8457,105.8555,105.6207,105.6207,8352.0
2023-01-19 14:50:00,107.9,107.98,107.85,107.95,10060.0,105.562,105.6402,105.5131,105.6109,10060.0
2023-01-19 15:00:00,107.98,108.0,107.75,107.75,6400.0,105.6402,105.6598,105.4152,105.4152,6400.0
2023-01-19 15:10:00,107.7,107.73,107.55,107.65,18800.0,105.3663,105.3957,105.2196,105.3174,18800.0
2023-01-19 15:20:00,107.63,107.63,107.46,107.57,13692.0,105.2978,105.2978,105.1315,105.2391,13692.0
2023-01-19 15:30:00,107.53,107.58,107.46,107.48,18872.0,105.2,105.2489,105.1315,105.1511,18872.0
2023-01-19 15:40:00,107.48,107.48,107.26,107.29,44992.0,105.1511,105.1511,104.9358,104.9652,44992.0
2023-01-19 15:50:00,107.27,107.27,106.83,106.92,114172.0,104.9456,104.9456,104.5152,104.6032,114172.0
2023-01-20 09:30:00,106.28,106.55,105.77,105.95,150896.0,103.9771,104.2412,103.4781,103.6542,150896.0
2023-01-20 09:40:00,106.17,106.33,106.08,106.24,6000.0,103.8695,104.026,103.7814,103.9379,6000.0
2023-01-20 09:50:00,106.19,106.35,106.17,106.26,2400.0,103.889,104.0456,103.8695,103.9575,2400.0
2023-01-20 10:00:00,106.55,106.73,106.52,106.58,6848.0,104.2412,104.4173,104.2119,104.2706,6848.0
2023-01-20 10:10:00,106.68,106.77,106.43,106.57,10400.0,104.3684,104.4565,104.1238,104.2608,10400.0
2023-01-20 10:20:00,106.61,106.8,106.61,106.76,5624.0,104.2999,104.4858,104.2999,104.4467,5624.0
2023-01-20 10:30:00,106.93,107.04,106.78,107.04,4000.0,104.613,104.7206,104.4662,104.7206,4000.0
2023-01-20 10:40:00,107.03,107.09,107.0,107.09,6804.0,104.7108,104.7695,104.6815,104.7695,6804.0
2023-01-20 10:50:00,106.99,107.18,106.95,107.07,5556.0,104.6717,104.8576,104.6326,104.75,5556.0
2023-01-20 11:00:00,107.29,107.29,107.14,107.17,2800.0,104.9652,104.9652,104.8184,104.8478,2800.0
2023-01-20 11:10:00,107.23,107.45,107.23,107.28,3640.0,104.9065,105.1217,104.9065,104.9554,3640.0
2023-01-20 11:20:00,107.41,107.56,107.3,107.56,5600.0,105.0826,105.2293,104.975,105.2293,5600.0
2023-01-20 11:30:00,107.51,107.66,107.44,107.45,4028.0,105.1804,105.3272,105.1119,105.1217,4028.0
2023-01-20 11:40:00,107.47,107.7,107.4,107.7,3312.0,105.1413,105.3663,105.0728,105.3663,3312.0
2023-01-20 11:50:00,107.64,107.77,107.64,107.77,7120.0,105.3076,105.4348,105.3076,105.4348,7120.0
2023-01-20 12:00:00,107.71,107.79,107.7,107.74,5100.0,105.3761,105.4544,105.3663,105.4054,5100.0
2023-01-20 12:10:00,107.73,107.73,107.58,107.65,3200.0,105.3957,105.3957,105.2489,105.3174,3200.0
2023-01-20 12:20:00,107.68,107.71,107.63,107.68,4904.0,105.3467,105.3761,105.2978,105.3467,4904.0
2023-01-20 12:30:00,107.61,107.67,107.58,107.58,4400.0,105.2783,105.337,105.2489,105.2489,4400.0
2023-01-20 12:40:00,107.62,107.64,107.62,107.64,1600.0,105.288,105.3076,105.288,105.3076,1600.0
2023-01-20 12:50:00,107.67,107.78,107.62,107.7,20840.0,105.337,105.4446,105.288,105.3663,20840.0
2023-01-20 13:00:00,107.78,107.91,107.71,107.88,2400.0,105.4446,105.5718,105.3761,105.5424,2400.0
2023-01-20 13:10:00,107.81,107.96,107.76,107.89,6800.0,105.4739,105.6207,105.425,105.5522,6800.0
2023-01-20 13:20:00,107.79,107.79,107.79,107.79,400.0,105.4544,105.4544,105.4544,105.4544,400.0
2023-01-20 13:30:00,108.03,108.23,108.03,108.21,6080.0,105.6892,105.8848,105.6892,105.8653,6080.0
2023-01-20 13:40:00,108.29,108.37,108.24,108.29,20808.0,105.9435,106.0218,105.8946,105.9435,20808.0
2023-01-20 13:50:00,108.36,108.36,108.26,108.31,5184.0,106.012,106.012,105.9142,105.9631,5184.0
2023-01-20 14:00:00,108.21,108.27,108.2,108.27,2000.0,105.8653,105.924,105.8555,105.924,2000.0
2023-01-20 14:10:00,108.28,108.44,108.28,108.39,10200.0,105.9337,106.0903,105.9337,106.0414,10200.0
2023-01-20 14:20:00,108.45,108.61,108.34,108.47,17864.0,106.1001,106.2566,105.9924,106.1196,17864.0
2023-01-20 14:30:00,108.58,108.58,108.52,108.52,1600.0,106.2272,106.2272,106.1685,106.1685,1600.0
2023-01-20 14:40:00,108.47,108.47,108.3,108.34,5800.0,106.1196,106.1196,105.9533,105.9924,5800.0
2023-01-20 14:50:00,108.39,108.66,108.39,108.63,12800.0,106.0414,106.3055,106.0414,106.2762,12800.0
2023-01-20 15:00:00,108.7,108.88,108.7,108.8,11864.0,106.3446,106.5207,106.3446,106.4425,11864.0
2023-01-20 15:10:00,108.77,109.08,108.77,109.02,5600.0,106.4131,106.7164,106.4131,106.6577,5600.0
2023-01-20 15:20:00,109.03,109.03,108.92,108.97,10148.0,106.6675,106.6675,106.5599,106.6088,10148.0
2023-01-20 15:30:00,108.91,108.96,108.79,108.84,16388.0,106.5501,106.599,106.4327,106.4816,16388.0
2023-01-20 15:40:00,108.86,109.0,108.81,109.0,27880.0,106.5012,106.6381,106.4523,106.6381,27880.0
2023-01-20 15:50:00,109.02,109.43,109.02,109.12,121024.0,106.6577,107.0588,106.6577,106.7555,121024.0
2023-01-23 09:30:00,109.19,109.46,108.6,108.68,17888.0,106.824,107.0882,106.2468,106.3251,17888.0
2023-01-23 09:40:00,108.71,109.22,108.71,109.17,3808.0,106.3544,106.8534,106.3544,106.8045,3808.0
2023-01-23 09:50:00,109.19,109.49,109.14,109.48,4400.0,106.824,107.1175,106.7751,107.1077,4400.0
2023-01-23 10:00:00,109.53,109.63,109.44,109.58,8400.0,107.1567,107.2545,107.0686,107.2056,8400.0
2023-01-23 10:10:00,109.58,109.8,109.58,109.72,9672.0,107.2056,107.4208,107.2056,107.3425,9672.0
2023-01-23 10:20:00,109.67,109.92,109.61,109.92,7956.0,107.2936,107.5382,107.2349,107.5382,7956.0
2023-01-23 10:30:00,109.84,109.84,109.67,109.76,22912.0,107.4599,107.4599,107.2936,107.3817,22912.0
2023-01-23 10:40:00,109.68,109.79,109.58,109.79,5600.0,107.3034,107.411,107.2056,107.411,5600.0
2023-01-23 10:50:00,109.72,109.73,109.6,109.71,10028.0,107.3425,107.3523,107.2251,107.3328,10028.0
2023-01-23 11:00:00,109.68,110.1,109.66,110.1,6436.0,107.3034,107.7143,107.2838,107.7143,6436.0
2023-01-23 11:10:00,110.11,110.11,109.83,109.99,13124.0,107.7241,107.7241,107.4502,107.6067,13124.0
2023-01-23 11:20:00,109.94,110.11,109.58,109.58,6824.0,107.5578,107.7241,107.2056,107.2056,6824.0
2023-01-23 11:30:00,109.65,109.76,109.55,109.56,6800.0,107.2741,107.3817,107.1762,107.186,6800.0
2023-01-23 11:40:00,109.57,109.67,109.57,109.61,4440.0,107.1958,107.2936,107.1958,107.2349,4440.0
2023-01-23 11:50:00,109.64,110.19,109.64,110.19,10800.0,107.2643,107.8024,107.2643,107.8024,10800.0
2023-01-23 12:00:00,110.17,110.17,109.65,109.65,14096.0,107.7828,107.7828,107.2741,107.2741,14096.0
2023-01-23 12:10:00,109.63,109.64,109.51,109.61,3200.0,107.2545,107.2643,107.1371,107.2349,3200.0
2023-01-23 12:20:00,109.51,109.59,109.51,109.55,3208.0,107.1371,107.2154,107.1371,107.1762,3208.0
2023-01-23 12:30:00,109.67,109.76,109.67,109.76,800.0,107.2936,107.3817,107.2936,107.3817,800.0
2023-01-23 12:40:00,109.75,109.78,109.67,109.67,5488.0,107.3719,107.4012,107.2936,107.2936,5488.0
2023-01-23 12:50:00,109.72,110.04,109.72,110.04,4800.0,107.3425,107.6556,107.3425,107.6556,4800.0
2023-01-23 13:00:00,110.05,110.37,110.05,110.35,15236.0,107.6654,107.9785,107.6654,107.9589,15236.0
2023-01-23 13:10:00,110.33,110.34,110.27,110.28,6000.0,107.9393,107.9491,107.8806,107.8904,6000.0
2023-01-23 13:20:00,110.22,110.22,109.99,109.99,2456.0,107.8317,107.8317,107.6067,107.6067,2456.0
2023-01-23 13:30:00,109.99,110.01,109.92,109.98,3600.0,107.6067,107.6263,107.5382,107.5969,3600.0
2023-01-23 13:40:00,109.96,110.05,109.96,110.05,4000.0,107.5773,107.6654,107.5773,107.6654,4000.0
2023-01-23 13:50:00,110.02,110.02,109.69,109.69,3604.0,107.636,107.636,107.3132,107.3132,3604.0
2023-01-23 14:00:00,109.66,109.66,109.5,109.56,12400.0,107.2838,107.2838,107.1273,107.186,12400.0
2023-01-23 14:10:00,109.57,109.57,109.4,109.44,6588.0,107.1958,107.1958,107.0295,107.0686,6588.0
2023-01-23 14:20:00,109.38,109.38,109.22,109.23,10000.0,107.0099,107.0099,106.8534,106.8632,10000.0
2023-01-23 14:30:00,109.28,109.35,109.09,109.13,6400.0,106.9121,106.9806,106.7262,106.7653,6400.0
2023-01-23 14:40:00,109.14,109.17,108.87,108.87,4800.0,106.7751,106.8045,106.511,106.511,4800.0
2023-01-23 14:50:00,108.86,109.19,108.82,108.96,7200.0,106.5012,106.824,106.462,106.599,7200.0
2023-01-23 15:00:00,109.05,109.2,109.01,109.2,5668.0,106.6871,106.8338,106.6479,106.8338,5668.0
2023-01-23 15:10:00,109.15,109.33,109.1,109.3,13172.0,106.7849,106.961,106.736,106.9316,13172.0
2023-01-23 15:20:00,109.29,109.36,109.16,109.18,15360.0,106.9219,106.9903,106.7947,106.8142,15360.0
2023-01-23 15:30:00,109.26,109.47,109.19,109.47,24220.0,106.8925,107.098,106.824,107.098,24220.0
2023-01-23 15:40:00,109.42,109.42,109.27,109.27,17200.0,107.049,107.049,106.9023,106.9023,17200.0
2023-01-23 15:50:00,109.31,109.62,109.29,109.47,81248.0,106.9414,107.2447,106.9219,107.098,81248.0
2023-01-24 09:30:00,109.6,109.99,108.09,108.09,26568.0,107.2251,107.6067,105.7479,105.7479,26568.0
2023-01-24 09:40:00,108.5,108.93,108.5,108.53,7784.0,106.149,106.5697,106.149,106.1783,7784.0
2023-01-24 09:50:00,108.44,108.74,108.21,108.33,26324.0,106.0903,106.3838,105.8653,105.9827,26324.0
2023-01-24 10:00:00,108.13,108.44,107.92,108.44,13272.0,105.787,106.0903,105.5815,106.0903,13272.0
2023-01-24 10:10:00,108.34,108.69,108.34,108.5,27360.0,105.9924,106.3349,105.9924,106.149,27360.0
2023-01-24 10:20:00,108.47,108.55,108.35,108.52,14480.0,106.1196,106.1979,106.0022,106.1685,14480.0
2023-01-24 10:30:00,108.47,108.67,108.47,108.54,8452.0,106.1196,106.3153,106.1196,106.1881,8452.0
2023-01-24 10:40:00,108.56,108.82,108.55,108.82,21208.0,106.2077,106.462,106.1979,106.462,21208.0
2023-01-24 10:50:00,108.84,109.2,108.78,109.14,14352.0,106.4816,106.8338,106.4229,106.7751,14352.0
2023-01-24 11:00:00,109.14,109.45,109.13,109.34,26108.0,106.7751,107.0784,106.7653,106.9708,26108.0
2023-01-24 11:10:00,109.43,109.56,109.35,109.35,10836.0,107.0588,107.186,106.9806,106.9806,10836.0
2023-01-24 11:20:00,109.42,109.79,109.39,109.79,12292.0,107.049,107.411,107.0197,107.411,12292.0
2023-01-24 11:30:00,109.76,109.79,109.65,109.78,9916.0,107.3817,107.411,107.2741,107.4012,9916.0
2023-01-24 11:40:00,109.79,109.79,109.68,109.68,8252.0,107.411,107.411,107.3034,107.3034,8252.0
2023-01-24 11:50:00,109.71,109.8,109.71,109.76,4700.0,107.3328,107.4208,107.3328,107.3817,4700.0
2023-01-24 12:00:00,109.74,109.98,109.66,109.87,11920.0,107.3621,107.5969,107.2838,107.4893,11920.0
2023-01-24 12:10:00,109.97,110.0,109.9,109.94,6812.0,107.5871,107.6165,107.5186,107.5578,6812.0
2023-01-24 12:20:00,109.87,109.88,109.83,109.88,1200.0,107.4893,107.4991,107.4502,107.4991,1200.0
2023-01-24 12:30:00,109.87,109.87,109.7,109.75,10800.0,107.4893,107.4893,107.323,107.3719,10800.0
2023-01-24 12:40:00,109.64,109.68,109.64,109.68,800.0,107.2643,107.3034,107.2643,107.3034,800.0
2023-01-24 12:50:00,109.69,109.88,109.67,109.88,2800.0,107.3132,107.4991,107.2936,107.4991,2800.0
2023-01-24 13:00:00,109.75,109.88,109.73,109.78,3600.0,107.3719,107.4991,107.3523,107.4012,3600.0
2023-01-24 13:10:00,109.9,109.92,109.85,109.87,2800.0,107.5186,107.5382,107.4697,107.4893,2800.0
2023-01-24 13:20:00,109.83,109.88,109.82,109.87,1756.0,107.4502,107.4991,107.4404,107.4893,1756.0
2023-01-24 13:30:00,109.93,109.93,109.81,109.81,4536.0,107.548,107.548,107.4306,107.4306,4536.0
2023-01-24 13:40:00,109.81,110.05,109.81,110.02,7384.0,107.4306,107.6654,107.4306,107.636,7384.0
2023-01-24 13:50:00,110.0,110.0,109.86,109.93,3600.0,107.6165,107.6165,107.4795,107.548,3600.0
2023-01-24 14:00:00,109.89,109.89,109.69,109.69,2800.0,107.5089,107.5089,107.3132,107.3132,2800.0
2023-01-24 14:10:00,109.81,109.91,109.81,109.87,2472.0,107.4306,107.5284,107.4306,107.4893,2472.0
2023-01-24 14:20:00,109.87,109.94,109.8,109.93,2400.0,107.4893,107.5578,107.4208,107.548,2400.0
2023-01-24 14:30:00,109.98,110.01,109.93,109.93,5560.0,107.5969,107.6263,107.548,107.548,5560.0
2023-01-24 14:40:00,110.01,110.01,109.92,109.92,3200.0,107.6263,107.6263,107.5382,107.5382,3200.0
2023-01-24 14:50:00,109.88,110.05,109.88,110.03,8268.0,107.4991,107.6654,107.4991,107.6458,8268.0
2023-01-24 15:00:00,110.03,110.06,109.96,109.96,3572.0,107.6458,107.6752,107.5773,107.5773,3572.0
2023-01-24 15:10:00,109.92,109.93,109.82,109.89,5200.0,107.5382,107.548,107.4404,107.5089,5200.0
2023-01-24 15:20:00,109.95,109.95,109.87,109.87,3200.0,107.5676,107.5676,107.4893,107.4893,3200.0
2023-01-24 15:30:00,109.89,109.89,109.77,109.84,14216.0,107.5089,107.5089,107.3915,107.4599,14216.0
2023-01-24 15:40:00,109.86,109.87,109.73,109.85,16468.0,107.4795,107.4893,107.3523,107.4697,16468.0
2023-01-24 15:50:00,109.92,110.16,109.87,110.05,67180.0,107.5382,107.773,107.4893,107.6654,67180.0
2023-01-25 09:30:00,108.74,109.24,108.24,108.58,33872.0,106.3838,106.8729,105.8946,106.2272,33872.0
2023-01-25 09:40:00,108.17,108.9,108.17,108.5,9380.0,105.8261,106.5403,105.8261,106.149,9380.0
2023-01-25 09:50:00,108.41,108.51,108.17,108.32,10932.0,106.0609,106.1588,105.8261,105.9729,10932.0
2023-01-25 10:00:00,108.32,108.66,108.23,108.63,6704.0,105.9729,106.3055,105.8848,106.2762,6704.0
2023-01-25 10:10:00,108.55,108.55,108.32,108.41,4076.0,106.1979,106.1979,105.9729,106.0609,4076.0
2023-01-25 10:20:00,108.4,108.4,108.11,108.26,3860.0,106.0511,106.0511,105.7674,105.9142,3860.0
2023-01-25 10:30:00,108.25,108.26,107.79,107.94,10056.0,105.9044,105.9142,105.4544,105.6011,10056.0
2023-01-25 10:40:00,107.74,108.02,107.74,108.0,3836.0,105.4054,105.6794,105.4054,105.6598,3836.0
2023-01-25 10:50:00,108.06,108.17,108.06,108.1,5968.0,105.7185,105.8261,105.7185,105.7576,5968.0
2023-01-25 11:00:00,108.12,108.19,108.05,108.19,2560.0,105.7772,105.8457,105.7087,105.8457,2560.0
2023-01-25 11:10:00,108.25,108.5,108.25,108.5,9600.0,105.9044,106.149,105.9044,106.149,9600.0
2023-01-25 11:20:00,108.5,108.72,108.5,108.61,7696.0,106.149,106.3642,106.149,106.2566,7696.0
2023-01-25 11:30:00,108.51,108.61,108.48,108.57,6108.0,106.1588,106.2566,106.1294,106.2175,6108.0
2023-01-25 11:40:00,108.36,108.45,108.36,108.36,3536.0,106.012,106.1001,106.012,106.012,3536.0
2023-01-25 11:50:00,108.37,108.84,108.37,108.79,11300.0,106.0218,106.4816,106.0218,106.4327,11300.0
2023-01-25 12:00:00,108.82,108.87,108.75,108.82,3632.0,106.462,106.511,106.3936,106.462,3632.0
2023-01-25 12:10:00,108.86,108.86,108.67,108.67,8336.0,106.5012,106.5012,106.3153,106.3153,8336.0
2023-01-25 12:20:00,108.7,108.7,108.57,108.61,2400.0,106.3446,106.3446,106.2175,106.2566,2400.0
2023-01-25 12:30:00,108.65,108.85,108.65,108.66,6340.0,106.2957,106.4914,106.2957,106.3055,6340.0
2023-01-25 12:40:00,108.64,108.75,108.64,108.66,3376.0,106.2859,106.3936,106.2859,106.3055,3376.0
2023-01-25 12:50:00,108.73,108.73,108.55,108.6,3244.0,106.374,106.374,106.1979,106.2468,3244.0
2023-01-25 13:00:00,108.6,108.67,108.55,108.64,5008.0,106.2468,106.3153,106.1979,106.2859,5008.0
2023-01-25 13:10:00,108.73,108.9,108.73,108.85,8212.0,106.374,106.5403,106.374,106.4914,8212.0
2023-01-25 13:20:00,108.82,109.02,108.82,108.97,4152.0,106.462,106.6577,106.462,106.6088,4152.0
2023-01-25 13:30:00,108.92,109.0,108.82,109.0,6072.0,106.5599,106.6381,106.462,106.6381,6072.0
2023-01-25 13:40:00,108.91,109.09,108.85,109.09,6728.0,106.5501,106.7262,106.4914,106.7262,6728.0
2023-01-25 13:50:00,109.02,109.02,108.83,108.83,3260.0,106.6577,106.6577,106.4718,106.4718,3260.0
2023-01-25 14:00:00,108.88,108.98,108.86,108.94,3200.0,106.5207,106.6186,106.5012,106.5794,3200.0
2023-01-25 14:10:00,108.95,109.21,108.95,109.19,8544.0,106.5892,106.8436,106.5892,106.824,8544.0
2023-01-25 14:20:00,109.16,109.16,109.0,109.0,4572.0,106.7947,106.7947,106.6381,106.6381,4572.0
2023-01-25 14:30:00,108.9,108.95,108.77,108.78,3652.0,106.5403,106.5892,106.4131,106.4229,3652.0
2023-01-25 14:40:00,108.87,109.04,108.85,108.99,5200.0,106.511,106.6773,106.4914,106.6284,5200.0
2023-01-25 14:50:00,109.06,109.08,109.0,109.01,6148.0,106.6968,106.7164,106.6381,106.6479,6148.0
2023-01-25 15:00:00,108.99,109.28,108.99,109.28,11192.0,106.6284,106.9121,106.6284,106.9121,11192.0
2023-01-25 15:10:00,109.26,109.26,109.0,109.0,5636.0,106.8925,106.8925,106.6381,106.6381,5636.0
2023-01-25 15:20:00,108.96,108.99,108.92,108.99,4512.0,106.599,106.6284,106.5599,106.6284,4512.0
2023-01-25 15:30:00,108.99,109.13,108.94,109.13,11200.0,106.6284,106.7653,106.5794,106.7653,11200.0
2023-01-25 15:40:00,109.07,109.12,108.92,108.99,9368.0,106.7066,106.7555,106.5599,106.6284,9368.0
2023-01-25 15:50:00,108.96,109.27,108.95,109.22,43756.0,106.599,106.9023,106.5892,106.8534,43756.0
2023-01-26 09:30:00,109.57,109.73,108.93,109.73,23264.0,107.1958,107.3523,106.5697,107.3523,23264.0
2023-01-26 09:40:00,109.86,109.86,109.4,109.56,12320.0,107.4795,107.4795,107.0295,107.186,12320.0
2023-01-26 09:50:00,109.57,109.61,109.33,109.33,8116.0,107.1958,107.2349,106.961,106.961,8116.0
2023-01-26 10:00:00,109.51,109.57,109.09,109.11,14940.0,107.1371,107.1958,106.7262,106.7458,14940.0
2023-01-26 10:10:00,109.28,109.81,109.28,109.78,8748.0,106.9121,107.4306,106.9121,107.4012,8748.0
2023-01-26 10:20:00,109.83,109.83,109.58,109.7,27316.0,107.4502,107.4502,107.2056,107.323,27316.0
2023-01-26 10:30:00,109.7,109.82,109.4,109.4,38132.0,107.323,107.4404,107.0295,107.0295,38132.0
2023-01-26 10:40:00,109.51,109.59,109.48,109.55,8596.0,107.1371,107.2154,107.1077,107.1762,8596.0
2023-01-26 10:50:00,109.49,109.56,109.06,109.06,4144.0,107.1175,107.186,106.6968,106.6968,4144.0
2023-01-26 11:00:00,109.04,109.23,109.0,109.23,5252.0,106.6773,106.8632,106.6381,106.8632,5252.0
2023-01-26 11:10:00,109.22,109.34,109.21,109.32,9604.0,106.8534,106.9708,106.8436,106.9512,9604.0
2023-01-26 11:20:00,109.22,109.22,109.07,109.17,4800.0,106.8534,106.8534,106.7066,106.8045,4800.0
2023-01-26 11:30:00,109.13,109.14,109.13,109.13,1904.0,106.7653,106.7751,106.7653,106.7653,1904.0
2023-01-26 11:40:00,109.04,109.17,109.04,109.17,1552.0,106.6773,106.8045,106.6773,106.8045,1552.0
2023-01-26 11:50:00,109.24,109.24,109.1,109.24,4668.0,106.8729,106.8729,106.736,106.8729,4668.0
2023-01-26 12:00:00,109.29,109.34,109.29,109.34,1268.0,106.9219,106.9708,106.9219,106.9708,1268.0
2023-01-26 12:10:00,109.46,109.59,109.44,109.48,4320.0,107.0882,107.2154,107.0686,107.1077,4320.0
2023-01-26 12:20:00,109.49,109.49,109.38,109.46,2628.0,107.1175,107.1175,107.0099,107.0882,2628.0
2023-01-26 12:30:00,109.44,109.52,109.44,109.51,2860.0,107.0686,107.1469,107.0686,107.1371,2860.0
2023-01-26 12:40:00,109.44,109.44,109.23,109.23,3416.0,107.0686,107.0686,106.8632,106.8632,3416.0
2023-01-26 12:50:00,109.36,109.61,109.32,109.53,12456.0,106.9903,107.2349,106.9512,107.1567,12456.0
2023-01-26 13:00:00,109.64,109.64,109.47,109.49,3068.0,107.2643,107.2643,107.098,107.1175,3068.0
2023-01-26 13:10:00,109.55,109.59,109.44,109.44,3692.0,107.1762,107.2154,107.0686,107.0686,3692.0
2023-01-26 13:20:00,109.48,109.55,109.44,109.54,8368.0,107.1077,107.1762,107.0686,107.1664,8368.0
2023-01-26 13:30:00,109.62,109.63,109.59,109.63,1624.0,107.2447,107.2545,107.2154,107.2545,1624.0
2023-01-26 13:40:00,109.75,109.86,109.68,109.82,3672.0,107.3719,107.4795,107.3034,107.4404,3672.0
2023-01-26 13:50:00,109.76,109.76,109.71,109.72,920.0,107.3817,107.3817,107.3328,107.3425,920.0
2023-01-26 14:00:00,109.69,109.8,109.66,109.8,6176.0,107.3132,107.4208,107.2838,107.4208,6176.0
2023-01-26 14:10:00,109.8,109.84,109.73,109.83,9020.0,107.4208,107.4599,107.3523,107.4502,9020.0
2023-01-26 14:20:00,109.93,109.96,109.75,109.75,3600.0,107.548,107.5773,107.3719,107.3719,3600.0
2023-01-26 14:30:00,109.88,109.92,109.87,109.87,3240.0,107.4991,107.5382,107.4893,107.4893,3240.0
2023-01-26 14:40:00,110.0,110.11,109.94,110.01,4796.0,107.6165,107.7241,107.5578,107.6263,4796.0
2023-01-26 14:50:00,109.99,110.04,109.94,110.01,4800.0,107.6067,107.6556,107.5578,107.6263,4800.0
2023-01-26 15:00:00,110.1,110.15,110.07,110.07,1600.0,107.7143,107.7632,107.685,107.685,1600.0
2023-01-26 15:10:00,110.06,110.06,110.06,110.06,1600.0,107.6752,107.6752,107.6752,107.6752,1600.0
2023-01-26 15:20:00,110.17,110.24,110.09,110.16,6000.0,107.7828,107.8513,107.7045,107.773,6000.0
2023-01-26 15:30:00,110.11,110.14,109.99,109.99,6068.0,107.7241,107.7534,107.6067,107.6067,6068.0
2023-01-26 15:40:00,109.96,110.04,109.96,110.03,9200.0,107.5773,107.6556,107.5773,107.6458,9200.0
2023-01-26 15:50:00,110.08,110.29,110.03,110.28,46424.0,107.6947,107.9002,107.6458,107.8904,46424.0
2023-01-27 09:30:00,109.7,110.23,109.23,109.42,20068.0,107.323,107.8415,106.8632,107.049,20068.0
2023-01-27 09:40:00,109.43,109.6,109.36,109.6,5028.0,107.0588,107.2251,106.9903,107.2251,5028.0
2023-01-27 09:50:00,109.54,109.77,109.49,109.57,6388.0,107.1664,107.3915,107.1175,107.1958,6388.0
2023-01-27 10:00:00,109.61,109.84,109.11,109.59,4032.0,107.2349,107.4599,106.7458,107.2154,4032.0
2023-01-27 10:10:00,109.59,109.71,109.57,109.65,6012.0,107.2154,107.3328,107.1958,107.2741,6012.0
2023-01-27 10:20:00,109.54,109.63,109.49,109.56,4448.0,107.1664,107.2545,107.1175,107.186,4448.0
2023-01-27 10:30:00,109.55,109.71,109.51,109.56,5936.0,107.1762,107.3328,107.1371,107.186,5936.0
2023-01-27 10:40:00,109.56,109.7,109.51,109.51,5724.0,107.186,107.323,107.1371,107.1371,5724.0
2023-01-27 10:50:00,109.33,109.46,109.27,109.44,4088.0,106.961,107.0882,106.9023,107.0686,4088.0
2023-01-27 11:00:00,109.44,109.44,109.33,109.34,5688.0,107.0686,107.0686,106.961,106.9708,5688.0
2023-01-27 11:10:00,109.16,109.3,109.16,109.3,1200.0,106.7947,106.9316,106.7947,106.9316,1200.0
2023-01-27 11:20:00,109.29,109.42,109.29,109.42,1672.0,106.9219,107.049,106.9219,107.049,1672.0
2023-01-27 11:30:00,109.51,109.65,109.44,109.48,3992.0,107.1371,107.2741,107.0686,107.1077,3992.0
2023-01-27 11:40:00,109.53,109.71,109.53,109.7,4952.0,107.1567,107.3328,107.1567,107.323,4952.0
2023-01-27 11:50:00,109.67,109.67,109.67,109.67,400.0,107.2936,107.2936,107.2936,107.2936,400.0
2023-01-27 12:00:00,109.62,109.66,109.49,109.54,11640.0,107.2447,107.2838,107.1175,107.1664,11640.0
2023-01-27 12:10:00,109.38,109.65,109.38,109.57,11600.0,107.0099,107.2741,107.0099,107.1958,11600.0
2023-01-27 12:20:00,109.56,109.56,109.28,109.28,6800.0,107.186,107.186,106.9121,106.9121,6800.0
2023-01-27 12:30:00,109.34,109.49,109.33,109.42,8000.0,106.9708,107.1175,106.961,107.049,8000.0
2023-01-27 12:40:00,109.42,109.52,109.29,109.43,12456.0,107.049,107.1469,106.9219,107.0588,12456.0
2023-01-27 12:50:00,109.43,109.5,109.43,109.43,4092.0,107.0588,107.1273,107.0588,107.0588,4092.0
2023-01-27 13:00:00,109.42,109.42,109.33,109.33,6112.0,107.049,107.049,106.961,106.961,6112.0
2023-01-27 13:10:00,109.25,109.25,109.16,109.16,1820.0,106.8827,106.8827,106.7947,106.7947,1820.0
2023-01-27 13:20:00,109.32,109.33,109.2,109.22,3764.0,106.9512,106.961,106.8338,106.8534,3764.0
2023-01-27 13:30:00,109.22,109.26,109.22,109.26,1600.0,106.8534,106.8925,106.8534,106.8925,1600.0
2023-01-27 13:40:00,109.25,109.25,109.08,109.12,5192.0,106.8827,106.8827,106.7164,106.7555,5192.0
2023-01-27 13:50:00,109.12,109.16,108.98,109.16,12868.0,106.7555,106.7947,106.6186,106.7947,12868.0
2023-01-27 14:00:00,109.14,109.3,109.11,109.17,11196.0,106.7751,106.9316,106.7458,106.8045,11196.0
2023-01-27 14:10:00,109.23,109.58,109.22,109.58,19276.0,106.8632,107.2056,106.8534,107.2056,19276.0
2023-01-27 14:20:00,109.59,109.64,109.55,109.62,7200.0,107.2154,107.2643,107.1762,107.2447,7200.0
2023-01-27 14:30:00,109.65,109.74,109.65,109.72,4096.0,107.2741,107.3621,107.2741,107.3425,4096.0
2023-01-27 14:40:00,109.94,109.94,109.85,109.91,3616.0,107.5578,107.5578,107.4697,107.5284,3616.0
2023-01-27 14:50:00,109.89,109.89,109.82,109.89,5200.0,107.5089,107.5089,107.4404,107.5089,5200.0
2023-01-27 15:00:00,109.94,110.0,109.94,110.0,1652.0,107.5578,107.6165,107.5578,107.6165,1652.0
2023-01-27 15:10:00,110.07,110.07,109.92,109.92,3572.0,107.685,107.685,107.5382,107.5382,3572.0
2023-01-27 15:20:00,109.97,109.97,109.84,109.92,4884.0,107.5871,107.5871,107.4599,107.5382,4884.0
2023-01-27 15:30:00,109.88,110.07,109.88,110.04,5256.0,107.4991,107.685,107.4991,107.6556,5256.0
2023-01-27 15:40:00,110.05,110.05,109.72,109.72,5200.0,107.6654,107.6654,107.3425,107.3425,5200.0
2023-01-27 15:50:00,109.66,109.66,109.28,109.31,43800.0,107.2838,107.2838,106.9121,106.9414,43800.0
2023-01-30 09:30:00,109.22,109.74,109.06,109.39,23968.0,106.8534,107.3621,106.6968,107.0197,23968.0
2023-01-30 09:40:00,109.44,109.64,109.41,109.57,6640.0,107.0686,107.2643,107.0393,107.1958,6640.0
2023-01-30 09:50:00,109.46,109.78,109.34,109.7,9680.0,107.0882,107.4012,106.9708,107.323,9680.0
2023-01-30 10:00:00,109.85,109.96,109.74,109.88,6660.0,107.4697,107.5773,107.3621,107.4991,6660.0
2023-01-30 10:10:00,110.06,110.16,109.95,110.07,8588.0,107.6752,107.773,107.5676,107.685,8588.0
2023-01-30 10:20:00,110.22,110.22,110.05,110.17,5920.0,107.8317,107.8317,107.6654,107.7828,5920.0
2023-01-30 10:30:00,110.29,110.3,109.78,109.86,9660.0,107.9002,107.91,107.4012,107.4795,9660.0
2023-01-30 10:40:00,109.79,109.79,109.49,109.58,3600.0,107.411,107.411,107.1175,107.2056,3600.0
2023-01-30 10:50:00,109.5,109.51,109.36,109.47,2528.0,107.1273,107.1371,106.9903,107.098,2528.0
2023-01-30 11:00:00,109.39,109.39,109.23,109.25,3420.0,107.0197,107.0197,106.8632,106.8827,3420.0
2023-01-30 11:10:00,109.4,109.69,109.4,109.63,4776.0,107.0295,107.3132,107.0295,107.2545,4776.0
2023-01-30 11:20:00,109.63,109.63,109.31,109.35,4080.0,107.2545,107.2545,106.9414,106.9806,4080.0
2023-01-30 11:30:00,109.36,109.36,109.17,109.25,3280.0,106.9903,106.9903,106.8045,106.8827,3280.0
2023-01-30 11:40:00,109.25,109.25,109.04,109.06,2564.0,106.8827,106.8827,106.6773,106.6968,2564.0
2023-01-30 11:50:00,109.06,109.12,108.83,109.05,2400.0,106.6968,106.7555,106.4718,106.6871,2400.0
2023-01-30 12:00:00,109.0,109.0,109.0,109.0,400.0,106.6381,106.6381,106.6381,106.6381,400.0
2023-01-30 12:10:00,108.95,109.02,108.95,108.96,2460.0,106.5892,106.6577,106.5892,106.599,2460.0
2023-01-30 12:20:00,108.85,108.92,108.7,108.79,5100.0,106.4914,106.5599,106.3446,106.4327,5100.0
2023-01-30 12:30:00,108.91,108.91,108.75,108.89,4864.0,106.5501,106.5501,106.3936,106.5305,4864.0
2023-01-30 12:40:00,108.89,108.99,108.74,108.83,4588.0,106.5305,106.6284,106.3838,106.4718,4588.0
2023-01-30 12:50:00,108.89,108.92,108.86,108.86,4484.0,106.5305,106.5599,106.5012,106.5012,4484.0
2023-01-30 13:00:00,108.87,108.9,108.77,108.89,1704.0,106.511,106.5403,106.4131,106.5305,1704.0
2023-01-30 13:10:00,108.84,109.0,108.84,109.0,2076.0,106.4816,106.6381,106.4816,106.6381,2076.0
2023-01-30 13:20:00,109.15,109.16,109.1,109.13,1884.0,106.7849,106.7947,106.736,106.7653,1884.0
2023-01-30 13:30:00,109.06,109.06,108.88,108.95,6000.0,106.6968,106.6968,106.5207,106.5892,6000.0
2023-01-30 13:40:00,108.88,109.0,108.88,108.99,2800.0,106.5207,106.6381,106.5207,106.6284,2800.0
2023-01-30 13:50:00,109.0,109.0,108.95,108.96,3736.0,106.6381,106.6381,106.5892,106.599,3736.0
2023-01-30 14:00:00,109.03,109.03,108.97,108.99,5260.0,106.6675,106.6675,106.6088,106.6284,5260.0
2023-01-30 14:10:00,109.0,109.06,108.95,109.06,10240.0,106.6381,106.6968,106.5892,106.6968,10240.0
2023-01-30 14:20:00,109.14,109.27,109.1,109.27,22492.0,106.7751,106.9023,106.736,106.9023,22492.0
2023-01-30 14:30:00,109.22,109.56,109.22,109.48,60148.0,106.8534,107.186,106.8534,107.1077,60148.0
2023-01-30 14:40:00,109.38,109.38,109.08,109.08,3200.0,107.0099,107.0099,106.7164,106.7164,3200.0
2023-01-30 14:50:00,109.08,109.21,109.04,109.21,13600.0,106.7164,106.8436,106.6773,106.8436,13600.0
2023-01-30 15:00:00,109.13,109.27,109.04,109.16,11288.0,106.7653,106.9023,106.6773,106.7947,11288.0
2023-01-30 15:10:00,109.19,109.27,109.13,109.18,7444.0,106.824,106.9023,106.7653,106.8142,7444.0
2023-01-30 15:20:00,109.15,109.19,109.1,109.11,4576.0,106.7849,106.824,106.736,106.7458,4576.0
2023-01-30 15:30:00,109.04,109.28,109.03,109.27,4400.0,106.6773,106.9121,106.6675,106.9023,4400.0
2023-01-30 15:40:00,109.25,109.25,109.13,109.22,11576.0,106.8827,106.8827,106.7653,106.8534,11576.0
2023-01-30 15:50:00,109.24,109.33,108.91,109.01,79204.0,106.8729,106.961,106.5501,106.6479,79204.0
2023-01-31 09:30:00,109.41,109.99,109.21,109.55,30144.0,107.0393,107.6067,106.8436,107.1762,30144.0
2023-01-31 09:40:00,109.85,110.19,109.57,110.11,20940.0,107.4697,107.8024,107.1958,107.7241,20940.0
2023-01-31 09:50:00,110.13,110.2,109.9,109.94,21092.0,107.7437,107.8121,107.5186,107.5578,21092.0
2023-01-31 10:00:00,109.88,109.88,109.61,109.65,13020.0,107.4991,107.4991,107.2349,107.2741,13020.0
2023-01-31 10:10:00,109.69,110.1,109.58,110.01,7232.0,107.3132,107.7143,107.2056,107.6263,7232.0
2023-01-31 10:20:00,110.0,110.2,109.89,109.89,26804.0,107.6165,107.8121,107.5089,107.5089,26804.0
2023-01-31 10:30:00,110.07,110.1,110.0,110.01,3600.0,107.685,107.7143,107.6165,107.6263,3600.0
2023-01-31 10:40:00,110.08,110.09,110.04,110.06,2476.0,107.6947,107.7045,107.6556,107.6752,2476.0
2023-01-31 10:50:00,110.06,110.26,110.06,110.18,6872.0,107.6752,107.8708,107.6752,107.7926,6872.0
2023-01-31 11:00:00,110.26,110.36,110.24,110.29,10428.0,107.8708,107.9687,107.8513,107.9002,10428.0
2023-01-31 11:10:00,110.22,110.27,110.13,110.13,4056.0,107.8317,107.8806,107.7437,107.7437,4056.0
2023-01-31 11:20:00,110.16,110.18,110.13,110.17,4120.0,107.773,107.7926,107.7437,107.7828,4120.0
2023-01-31 11:30:00,110.1,110.21,110.08,110.08,3804.0,107.7143,107.8219,107.6947,107.6947,3804.0
2023-01-31 11:40:00,110.11,110.15,110.03,110.05,2544.0,107.7241,107.7632,107.6458,107.6654,2544.0
2023-01-31 11:50:00,110.07,110.13,110.03,110.13,2400.0,107.685,107.7437,107.6458,107.7437,2400.0
2023-01-31 12:00:00,110.11,110.16,110.06,110.13,4060.0,107.7241,107.773,107.6752,107.7437,4060.0
2023-01-31 12:10:00,110.13,110.27,110.09,110.25,4004.0,107.7437,107.8806,107.7045,107.8611,4004.0
2023-01-31 12:20:00,110.28,110.48,110.22,110.48,6848.0,107.8904,108.0861,107.8317,108.0861,6848.0
2023-01-31 12:30:00,110.48,110.53,110.43,110.49,3776.0,108.0861,108.135,108.0372,108.0959,3776.0
2023-01-31 12:40:00,110.51,110.64,110.49,110.59,6352.0,108.1154,108.2426,108.0959,108.1937,6352.0
2023-01-31 12:50:00,110.49,110.54,110.44,110.53,4112.0,108.0959,108.1448,108.0469,108.135,4112.0
2023-01-31 13:00:00,110.52,110.64,110.51,110.58,10132.0,108.1252,108.2426,108.1154,108.1839,10132.0
2023-01-31 13:10:00,110.6,110.6,110.48,110.49,3296.0,108.2035,108.2035,108.0861,108.0959,3296.0
2023-01-31 13:20:00,110.54,110.6,110.45,110.5,3128.0,108.1448,108.2035,108.0567,108.1056,3128.0
2023-01-31 13:30:00,110.5,110.61,110.47,110.47,7484.0,108.1056,108.2133,108.0763,108.0763,7484.0
2023-01-31 13:40:00,110.51,110.81,110.51,110.78,7460.0,108.1154,108.4089,108.1154,108.3796,7460.0
2023-01-31 13:50:00,110.83,110.86,110.83,110.86,3716.0,108.4285,108.4578,108.4285,108.4578,3716.0
2023-01-31 14:00:00,110.9,110.95,110.8,110.82,10900.0,108.497,108.5459,108.3991,108.4187,10900.0
2023-01-31 14:10:00,110.79,110.88,110.76,110.76,5128.0,108.3894,108.4774,108.36,108.36,5128.0
2023-01-31 14:20:00,110.66,110.66,110.58,110.62,3724.0,108.2622,108.2622,108.1839,108.223,3724.0
2023-01-31 14:30:00,110.63,110.63,110.6,110.6,972.0,108.2328,108.2328,108.2035,108.2035,972.0
2023-01-31 14:40:00,110.55,110.64,110.52,110.64,7200.0,108.1546,108.2426,108.1252,108.2426,7200.0
2023-01-31 14:50:00,110.62,110.67,110.54,110.54,11508.0,108.223,108.272,108.1448,108.1448,11508.0
2023-01-31 15:00:00,110.6,110.67,110.49,110.49,10372.0,108.2035,108.272,108.0959,108.0959,10372.0
2023-01-31 15:10:00,110.44,110.44,110.24,110.3,5280.0,108.0469,108.0469,107.8513,107.91,5280.0
2023-01-31 15:20:00,110.25,110.26,110.07,110.08,6192.0,107.8611,107.8708,107.685,107.6947,6192.0
2023-01-31 15:30:00,110.1,110.32,110.09,110.32,14468.0,107.7143,107.9295,107.7045,107.9295,14468.0
2023-01-31 15:40:00,110.34,110.44,110.34,110.34,19260.0,107.9491,108.0469,107.9491,107.9491,19260.0
2023-01-31 15:50:00,110.41,110.99,110.37,110.93,107624.0,108.0176,108.585,107.9785,108.5263,107624.0
2023-02-01 09:30:00,110.82,111.3,110.61,111.2,28940.0,108.4187,108.8883,108.2133,108.7905,28940.0
2023-02-01 09:40:00,111.18,111.19,110.55,110.67,33720.0,108.7709,108.7807,108.1546,108.272,33720.0
2023-02-01 09:50:00,110.67,110.89,110.67,110.77,5860.0,108.272,108.4872,108.272,108.3698,5860.0
2023-02-01 10:00:00,110.74,110.74,110.22,110.25,12368.0,108.3404,108.3404,107.8317,107.8611,12368.0
2023-02-01 10:10:00,109.97,110.15,109.5,109.51,13152.0,107.5871,107.7632,107.1273,107.1371,13152.0
2023-02-01 10:20:00,109.47,109.53,109.35,109.35,5612.0,107.098,107.1567,106.9806,106.9806,5612.0
2023-02-01 10:30:00,109.31,109.31,108.71,108.85,10308.0,106.9414,106.9414,106.3544,106.4914,10308.0
2023-02-01 10:40:00,108.86,109.07,108.82,108.98,7856.0,106.5012,106.7066,106.462,106.6186,7856.0
2023-02-01 10:50:00,108.97,108.99,108.85,108.91,11736.0,106.6088,106.6284,106.4914,106.5501,11736.0
2023-02-01 11:00:00,109.03,109.51,109.03,109.51,11592.0,106.6675,107.1371,106.6675,107.1371,11592.0
2023-02-01 11:10:00,109.53,109.85,109.48,109.78,8660.0,107.1567,107.4697,107.1077,107.4012,8660.0
2023-02-01 11:20:00,109.9,110.17,109.9,110.11,7392.0,107.5186,107.7828,107.5186,107.7241,7392.0
2023-02-01 11:30:00,110.13,110.39,110.07,110.3,5608.0,107.7437,107.998,107.685,107.91,5608.0
2023-02-01 11:40:00,110.35,110.35,110.29,110.29,4000.0,107.9589,107.9589,107.9002,107.9002,4000.0
2023-02-01 11:50:00,110.29,110.33,109.92,110.02,13108.0,107.9002,107.9393,107.5382,107.636,13108.0
2023-02-01 12:00:00,109.84,109.9,109.7,109.73,5072.0,107.4599,107.5186,107.323,107.3523,5072.0
2023-02-01 12:10:00,109.69,109.71,109.57,109.66,10504.0,107.3132,107.3328,107.1958,107.2838,10504.0
2023-02-01 12:20:00,109.57,109.74,109.57,109.61,4048.0,107.1958,107.3621,107.1958,107.2349,4048.0
2023-02-01 12:30:00,109.76,109.76,109.63,109.67,6200.0,107.3817,107.3817,107.2545,107.2936,6200.0
2023-02-01 12:40:00,109.67,109.68,109.46,109.46,11392.0,107.2936,107.3034,107.0882,107.0882,11392.0
2023-02-01 12:50:00,109.49,109.56,109.37,109.49,13100.0,107.1175,107.186,107.0001,107.1175,13100.0
2023-02-01 13:00:00,109.39,109.64,109.34,109.55,6260.0,107.0197,107.2643,106.9708,107.1762,6260.0
2023-02-01 13:10:00,109.57,109.66,109.55,109.58,11236.0,107.1958,107.2838,107.1762,107.2056,11236.0
2023-02-01 13:20:00,109.59,109.66,109.58,109.58,2000.0,107.2154,107.2838,107.2056,107.2056,2000.0
2023-02-01 13:30:00,109.64,109.82,109.64,109.76,8400.0,107.2643,107.4404,107.2643,107.3817,8400.0
2023-02-01 13:40:00,109.79,109.79,109.57,109.65,8000.0,107.411,107.411,107.1958,107.2741,8000.0
2023-02-01 13:50:00,109.53,109.78,109.53,109.73,14836.0,107.1567,107.4012,107.1567,107.3523,14836.0
2023-02-01 14:00:00,109.72,109.72,109.14,109.57,35724.0,107.3425,107.3425,106.7751,107.1958,35724.0
2023-02-01 14:10:00,109.56,109.72,109.18,109.19,9288.0,107.186,107.3425,106.8142,106.824,9288.0
2023-02-01 14:20:00,109.33,109.41,109.2,109.32,10904.0,106.961,107.0393,106.8338,106.9512,10904.0
2023-02-01 14:30:00,109.41,109.46,108.79,109.46,30752.0,107.0393,107.0882,106.4327,107.0882,30752.0
2023-02-01 14:40:00,109.44,110.65,109.44,110.54,95296.0,107.0686,108.2524,107.0686,108.1448,95296.0
2023-02-01 14:50:00,110.5,110.64,110.36,110.56,33296.0,108.1056,108.2426,107.9687,108.1643,33296.0
2023-02-01 15:00:00,110.6,111.41,110.58,111.4,20072.0,108.2035,108.9959,108.1839,108.9861,20072.0
2023-02-01 15:10:00,111.28,111.37,111.07,111.25,17168.0,108.8687,108.9568,108.6633,108.8394,17168.0
2023-02-01 15:20:00,111.33,111.64,111.14,111.64,19992.0,108.9177,109.2209,108.7318,109.2209,19992.0
2023-02-01 15:30:00,111.64,112.18,111.57,112.11,31780.0,109.2209,109.7492,109.1525,109.6808,31780.0
2023-02-01 15:40:00,112.24,112.26,111.66,111.66,17560.0,109.8079,109.8275,109.2405,109.2405,17560.0
2023-02-01 15:50:00,111.63,111.69,111.47,111.59,85560.0,109.2112,109.2699,109.0546,109.172,85560.0
2023-02-02 09:30:00,111.11,111.34,110.39,110.69,63728.0,108.7024,108.9274,107.998,108.2915,63728.0
2023-02-02 09:40:00,110.91,111.53,110.91,111.29,12768.0,108.5068,109.1133,108.5068,108.8785,12768.0
2023-02-02 09:50:00,111.29,111.43,110.99,111.01,10340.0,108.8785,109.0155,108.585,108.6046,10340.0
2023-02-02 10:00:00,110.89,111.09,110.79,110.79,10096.0,108.4872,108.6829,108.3894,108.3894,10096.0
2023-02-02 10:10:00,110.79,110.79,110.48,110.54,7952.0,108.3894,108.3894,108.0861,108.1448,7952.0
2023-02-02 10:20:00,110.54,110.55,110.11,110.3,8840.0,108.1448,108.1546,107.7241,107.91,8840.0
2023-02-02 10:30:00,110.4,111.06,110.31,110.91,15160.0,108.0078,108.6535,107.9198,108.5068,15160.0
2023-02-02 10:40:00,110.98,111.07,110.79,110.94,8092.0,108.5752,108.6633,108.3894,108.5361,8092.0
2023-02-02 10:50:00,111.13,111.33,111.13,111.33,3472.0,108.722,108.9177,108.722,108.9177,3472.0
2023-02-02 11:00:00,111.25,111.36,111.25,111.36,3684.0,108.8394,108.947,108.8394,108.947,3684.0
2023-02-02 11:10:00,111.31,111.55,111.27,111.55,7048.0,108.8981,109.1329,108.859,109.1329,7048.0
2023-02-02 11:20:00,111.56,111.71,111.55,111.63,4800.0,109.1427,109.2894,109.1329,109.2112,4800.0
2023-02-02 11:30:00,111.63,111.67,111.5,111.52,6548.0,109.2112,109.2503,109.084,109.1035,6548.0
2023-02-02 11:40:00,111.46,111.48,111.35,111.48,5596.0,109.0448,109.0644,108.9372,109.0644,5596.0
2023-02-02 11:50:00,111.44,111.45,111.19,111.23,4932.0,109.0253,109.0351,108.7807,108.8198,4932.0
2023-02-02 12:00:00,111.2,111.25,111.09,111.09,1600.0,108.7905,108.8394,108.6829,108.6829,1600.0
2023-02-02 12:10:00,111.33,111.33,111.33,111.33,400.0,108.9177,108.9177,108.9177,108.9177,400.0
2023-02-02 12:20:00,111.26,111.51,111.26,111.37,4600.0,108.8492,109.0938,108.8492,108.9568,4600.0
2023-02-02 12:30:00,111.44,111.44,111.23,111.3,7256.0,109.0253,109.0253,108.8198,108.8883,7256.0
2023-02-02 12:40:00,111.23,111.31,111.22,111.31,4800.0,108.8198,108.8981,108.81,108.8981,4800.0
2023-02-02 12:50:00,111.26,111.53,111.21,111.31,11172.0,108.8492,109.1133,108.8003,108.8981,11172.0
2023-02-02 13:00:00,111.33,111.47,111.28,111.28,4000.0,108.9177,109.0546,108.8687,108.8687,4000.0
2023-02-02 13:10:00,111.3,111.3,111.12,111.17,2956.0,108.8883,108.8883,108.7122,108.7611,2956.0
2023-02-02 13:20:00,111.19,111.21,111.06,111.06,3296.0,108.7807,108.8003,108.6535,108.6535,3296.0
2023-02-02 13:30:00,111.01,111.18,110.97,111.16,6860.0,108.6046,108.7709,108.5655,108.7513,6860.0
2023-02-02 13:40:00,111.19,111.25,111.06,111.13,12260.0,108.7807,108.8394,108.6535,108.722,12260.0
2023-02-02 13:50:00,111.13,111.49,111.11,111.44,7316.0,108.722,109.0742,108.7024,109.0253,7316.0
2023-02-02 14:00:00,111.47,111.86,111.2,111.2,32252.0,109.0546,109.4362,108.7905,108.7905,32252.0
2023-02-02 14:10:00,111.2,111.24,110.84,110.86,6236.0,108.7905,108.8296,108.4383,108.4578,6236.0
2023-02-02 14:20:00,110.85,110.88,110.71,110.71,5300.0,108.4481,108.4774,108.3111,108.3111,5300.0
2023-02-02 14:30:00,110.71,110.78,110.48,110.54,10852.0,108.3111,108.3796,108.0861,108.1448,10852.0
2023-02-02 14:40:00,110.56,110.62,110.48,110.62,7600.0,108.1643,108.223,108.0861,108.223,7600.0
2023-02-02 14:50:00,110.8,110.8,110.48,110.53,10288.0,108.3991,108.3991,108.0861,108.135,10288.0
2023-02-02 15:00:00,110.61,111.09,110.5,110.68,15732.0,108.2133,108.6829,108.1056,108.2817,15732.0
2023-02-02 15:10:00,110.8,110.92,110.71,110.92,23720.0,108.3991,108.5165,108.3111,108.5165,23720.0
2023-02-02 15:20:00,110.94,111.07,110.93,110.98,10260.0,108.5361,108.6633,108.5263,108.5752,10260.0
2023-02-02 15:30:00,111.01,111.22,110.95,110.95,19036.0,108.6046,108.81,108.5459,108.5459,19036.0
2023-02-02 15:40:00,110.97,111.0,110.71,110.82,31036.0,108.5655,108.5948,108.3111,108.4187,31036.0
2023-02-02 15:50:00,110.95,111.2,110.92,111.2,93816.0,108.5459,108.7905,108.5165,108.7905,93816.0
2023-02-03 09:30:00,110.46,110.61,110.25,110.3,24292.0,108.0665,108.2133,107.8611,107.91,24292.0
2023-02-03 09:40:00,110.2,110.43,109.64,109.66,12328.0,107.8121,108.0372,107.2643,107.2838,12328.0
2023-02-03 09:50:00,109.47,109.67,108.97,109.12,12568.0,107.098,107.2936,106.6088,106.7555,12568.0
2023-02-03 10:00:00,108.75,109.23,108.52,109.0,14000.0,106.3936,106.8632,106.1685,106.6381,14000.0
2023-02-03 10:10:00,109.01,109.78,109.01,109.7,8180.0,106.6479,107.4012,106.6479,107.323,8180.0
2023-02-03 10:20:00,109.74,109.75,109.56,109.62,12064.0,107.3621,107.3719,107.186,107.2447,12064.0
2023-02-03 10:30:00,109.76,110.25,109.76,110.25,15148.0,107.3817,107.8611,107.3817,107.8611,15148.0
2023-02-03 10:40:00,110.34,110.42,110.21,110.35,10956.0,107.9491,108.0274,107.8219,107.9589,10956.0
2023-02-03 10:50:00,110.25,110.41,110.16,110.41,17668.0,107.8611,108.0176,107.773,108.0176,17668.0
2023-02-03 11:00:00,110.49,110.53,110.34,110.42,6800.0,108.0959,108.135,107.9491,108.0274,6800.0
2023-02-03 11:10:00,110.51,110.63,110.2,110.26,20988.0,108.1154,108.2328,107.8121,107.8708,20988.0
2023-02-03 11:20:00,110.16,110.2,110.05,110.19,12640.0,107.773,107.8121,107.6654,107.8024,12640.0
2023-02-03 11:30:00,110.24,110.5,110.06,110.06,11840.0,107.8513,108.1056,107.6752,107.6752,11840.0
2023-02-03 11:40:00,110.07,110.46,109.94,110.09,15660.0,107.685,108.0665,107.5578,107.7045,15660.0
2023-02-03 11:50:00,110.08,110.32,109.99,110.11,8680.0,107.6947,107.9295,107.6067,107.7241,8680.0
2023-02-03 12:00:00,110.05,110.39,110.05,110.36,5788.0,107.6654,107.998,107.6654,107.9687,5788.0
2023-02-03 12:10:00,110.47,110.69,110.34,110.69,9940.0,108.0763,108.2915,107.9491,108.2915,9940.0
2023-02-03 12:20:00,110.6,110.79,110.55,110.73,7612.0,108.2035,108.3894,108.1546,108.3307,7612.0
2023-02-03 12:30:00,110.76,111.0,110.73,110.84,25588.0,108.36,108.5948,108.3307,108.4383,25588.0
2023-02-03 12:40:00,110.9,111.04,110.85,110.95,10256.0,108.497,108.6339,108.4481,108.5459,10256.0
2023-02-03 12:50:00,110.87,110.98,110.49,110.49,26400.0,108.4676,108.5752,108.0959,108.0959,26400.0
2023-02-03 13:00:00,110.49,110.52,110.29,110.36,21608.0,108.0959,108.1252,107.9002,107.9687,21608.0
2023-02-03 13:10:00,110.34,110.58,110.31,110.58,18072.0,107.9491,108.1839,107.9198,108.1839,18072.0
2023-02-03 13:20:00,110.59,110.7,110.52,110.52,5316.0,108.1937,108.3013,108.1252,108.1252,5316.0
2023-02-03 13:30:00,110.45,110.74,110.44,110.68,8584.0,108.0567,108.3404,108.0469,108.2817,8584.0
2023-02-03 13:40:00,110.49,110.61,110.45,110.57,15200.0,108.0959,108.2133,108.0567,108.1741,15200.0
2023-02-03 13:50:00,110.64,110.84,110.64,110.8,11676.0,108.2426,108.4383,108.2426,108.3991,11676.0
2023-02-03 14:00:00,110.81,110.87,110.7,110.76,14916.0,108.4089,108.4676,108.3013,108.36,14916.0
2023-02-03 14:10:00,110.75,110.77,110.6,110.63,12012.0,108.3502,108.3698,108.2035,108.2328,12012.0
2023-02-03 14:20:00,110.63,110.66,110.48,110.64,8296.0,108.2328,108.2622,108.0861,108.2426,8296.0
2023-02-03 14:30:00,110.61,110.86,110.53,110.81,9760.0,108.2133,108.4578,108.135,108.4089,9760.0
2023-02-03 14:40:00,110.86,111.06,110.8,110.88,41892.0,108.4578,108.6535,108.3991,108.4774,41892.0
2023-02-03 14:50:00,110.79,111.0,110.73,110.73,8800.0,108.3894,108.5948,108.3307,108.3307,8800.0
2023-02-03 15:00:00,110.65,110.65,110.45,110.55,10036.0,108.2524,108.2524,108.0567,108.1546,10036.0
2023-02-03 15:10:00,110.54,110.84,110.51,110.84,14900.0,108.1448,108.4383,108.1154,108.4383,14900.0
2023-02-03 15:20:00,110.79,110.79,110.59,110.63,7780.0,108.3894,108.3894,108.1937,108.2328,7780.0
2023-02-03 15:30:00,110.64,110.79,110.46,110.54,9380.0,108.2426,108.3894,108.0665,108.1448,9380.0
2023-02-03 15:40:00,110.49,110.6,110.33,110.36,12800.0,108.0959,108.2035,107.9393,107.9687,12800.0
2023-02-03 15:50:00,110.38,110.67,110.35,110.61,84692.0,107.9882,108.272,107.9589,108.2133,84692.0
2023-02-06 09:30:00,109.92,110.69,109.87,109.87,12820.0,107.5382,108.2915,107.4893,107.4893,12820.0
2023-02-06 09:40:00,109.77,109.87,109.6,109.87,8760.0,107.3915,107.4893,107.2251,107.4893,8760.0
2023-02-06 09:50:00,109.87,110.22,109.76,109.89,9676.0,107.4893,107.8317,107.3817,107.5089,9676.0
2023-02-06 10:00:00,109.82,109.82,109.64,109.73,6704.0,107.4404,107.4404,107.2643,107.3523,6704.0
2023-02-06 10:10:00,109.81,110.0,109.81,109.99,10828.0,107.4306,107.6165,107.4306,107.6067,10828.0
2023-02-06 10:20:00,110.12,110.34,110.0,110.31,17928.0,107.7339,107.9491,107.6165,107.9198,17928.0
2023-02-06 10:30:00,110.27,110.3,110.12,110.3,5660.0,107.8806,107.91,107.7339,107.91,5660.0
2023-02-06 10:40:00,110.32,110.32,110.13,110.24,2400.0,107.9295,107.9295,107.7437,107.8513,2400.0
2023-02-06 10:50:00,110.35,110.55,110.35,110.41,2000.0,107.9589,108.1546,107.9589,108.0176,2000.0
2023-02-06 11:00:00,110.46,110.52,110.4,110.48,3660.0,108.0665,108.1252,108.0078,108.0861,3660.0
2023-02-06 11:10:00,110.5,110.5,110.45,110.45,1200.0,108.1056,108.1056,108.0567,108.0567,1200.0
2023-02-06 11:20:00,110.52,110.52,110.39,110.44,10872.0,108.1252,108.1252,107.998,108.0469,10872.0
2023-02-06 11:30:00,110.44,110.48,110.26,110.27,5600.0,108.0469,108.0861,107.8708,107.8806,5600.0
2023-02-06 11:40:00,110.15,110.15,109.97,109.97,2800.0,107.7632,107.7632,107.5871,107.5871,2800.0
2023-02-06 11:50:00,110.06,110.06,109.71,109.85,5760.0,107.6752,107.6752,107.3328,107.4697,5760.0
2023-02-06 12:00:00,109.69,109.84,109.58,109.84,5600.0,107.3132,107.4599,107.2056,107.4599,5600.0
2023-02-06 12:10:00,109.91,109.91,109.74,109.74,1600.0,107.5284,107.5284,107.3621,107.3621,1600.0
2023-02-06 12:20:00,109.81,109.92,109.78,109.86,4000.0,107.4306,107.5382,107.4012,107.4795,4000.0
2023-02-06 12:30:00,109.97,110.06,109.96,110.01,2156.0,107.5871,107.6752,107.5773,107.6263,2156.0
2023-02-06 12:40:00,110.01,110.01,109.93,109.98,1296.0,107.6263,107.6263,107.548,107.5969,1296.0
2023-02-06 12:50:00,109.87,109.94,109.85,109.94,2400.0,107.4893,107.5578,107.4697,107.5578,2400.0
2023-02-06 13:00:00,109.99,110.01,109.91,109.93,3600.0,107.6067,107.6263,107.5284,107.548,3600.0
2023-02-06 13:10:00,109.88,110.01,109.81,109.98,4092.0,107.4991,107.6263,107.4306,107.5969,4092.0
2023-02-06 13:20:00,110.01,110.01,109.88,109.88,3812.0,107.6263,107.6263,107.4991,107.4991,3812.0
2023-02-06 13:30:00,109.88,109.94,109.83,109.92,6104.0,107.4991,107.5578,107.4502,107.5382,6104.0
2023-02-06 13:40:00,109.85,109.9,109.79,109.79,4708.0,107.4697,107.5186,107.411,107.411,4708.0
2023-02-06 13:50:00,109.77,109.77,109.69,109.73,1600.0,107.3915,107.3915,107.3132,107.3523,1600.0
2023-02-06 14:00:00,109.76,109.82,109.74,109.74,2000.0,107.3817,107.4404,107.3621,107.3621,2000.0
2023-02-06 14:10:00,109.83,110.0,109.81,109.98,8400.0,107.4502,107.6165,107.4306,107.5969,8400.0
2023-02-06 14:20:00,110.05,110.09,109.91,109.91,3332.0,107.6654,107.7045,107.5284,107.5284,3332.0
2023-02-06 14:30:00,109.82,109.82,109.73,109.73,3596.0,107.4404,107.4404,107.3523,107.3523,3596.0
2023-02-06 14:40:00,109.69,109.77,109.67,109.76,7112.0,107.3132,107.3915,107.2936,107.3817,7112.0
2023-02-06 14:50:00,109.7,109.86,109.7,109.86,800.0,107.323,107.4795,107.323,107.4795,800.0
2023-02-06 15:00:00,109.71,109.73,109.63,109.73,9340.0,107.3328,107.3523,107.2545,107.3523,9340.0
2023-02-06 15:10:00,109.71,109.71,109.46,109.52,6200.0,107.3328,107.3328,107.0882,107.1469,6200.0
2023-02-06 15:20:00,109.52,109.52,109.35,109.4,3456.0,107.1469,107.1469,106.9806,107.0295,3456.0
2023-02-06 15:30:00,109.32,109.58,109.16,109.58,7616.0,106.9512,107.2056,106.7947,107.2056,7616.0
2023-02-06 15:40:00,109.56,109.56,109.37,109.46,16608.0,107.186,107.186,107.0001,107.0882,16608.0
2023-02-06 15:50:00,109.4,109.86,109.36,109.84,74456.0,107.0295,107.4795,106.9903,107.4599,74456.0
2023-02-07 09:30:00,109.62,109.62,108.24,108.24,37740.0,107.2447,107.2447,105.8946,105.8946,37740.0
2023-02-07 09:40:00,108.28,108.28,107.89,107.89,9344.0,105.9337,105.9337,105.5522,105.5522,9344.0
2023-02-07 09:50:00,107.91,108.43,107.91,108.04,5668.0,105.5718,106.0805,105.5718,105.6989,5668.0
2023-02-07 10:00:00,107.99,108.37,107.97,108.11,8568.0,105.65,106.0218,105.6305,105.7674,8568.0
2023-02-07 10:10:00,108.28,108.28,108.1,108.27,7808.0,105.9337,105.9337,105.7576,105.924,7808.0
2023-02-07 10:20:00,108.33,108.58,108.33,108.51,10628.0,105.9827,106.2272,105.9827,106.1588,10628.0
2023-02-07 10:30:00,108.4,108.67,108.26,108.47,9484.0,106.0511,106.3153,105.9142,106.1196,9484.0
2023-02-07 10:40:00,108.35,108.43,108.25,108.43,6400.0,106.0022,106.0805,105.9044,106.0805,6400.0
2023-02-07 10:50:00,108.56,108.78,108.39,108.74,9960.0,106.2077,106.4229,106.0414,106.3838,9960.0
2023-02-07 11:00:00,108.56,108.63,108.48,108.63,4600.0,106.2077,106.2762,106.1294,106.2762,4600.0
2023-02-07 11:10:00,108.7,108.7,108.64,108.64,1200.0,106.3446,106.3446,106.2859,106.2859,1200.0
2023-02-07 11:20:00,108.67,108.68,108.67,108.67,2400.0,106.3153,106.3251,106.3153,106.3153,2400.0
2023-02-07 11:30:00,108.81,109.08,108.81,108.87,7264.0,106.4523,106.7164,106.4523,106.511,7264.0
2023-02-07 11:40:00,108.98,109.01,108.89,108.98,3900.0,106.6186,106.6479,106.5305,106.6186,3900.0
2023-02-07 11:50:00,108.99,109.03,108.85,108.93,15600.0,106.6284,106.6675,106.4914,106.5697,15600.0
2023-02-07 12:00:00,108.89,108.99,108.82,108.84,6456.0,106.5305,106.6284,106.462,106.4816,6456.0
2023-02-07 12:10:00,108.89,109.15,108.84,109.08,8400.0,106.5305,106.7849,106.4816,106.7164,8400.0
2023-02-07 12:20:00,109.12,109.14,108.96,109.11,4224.0,106.7555,106.7751,106.599,106.7458,4224.0
2023-02-07 12:30:00,109.09,109.26,109.08,109.26,4076.0,106.7262,106.8925,106.7164,106.8925,4076.0
2023-02-07 12:40:00,109.33,110.0,109.23,110.0,21200.0,106.961,107.6165,106.8632,107.6165,21200.0
2023-02-07 12:50:00,109.97,110.51,109.97,110.28,31460.0,107.5871,108.1154,107.5871,107.8904,31460.0
2023-02-07 13:00:00,110.38,110.63,110.29,110.48,11336.0,107.9882,108.2328,107.9002,108.0861,11336.0
2023-02-07 13:10:00,110.61,110.61,110.14,110.18,6000.0,108.2133,108.2133,107.7534,107.7926,6000.0
2023-02-07 13:20:00,110.03,110.03,109.63,109.74,5724.0,107.6458,107.6458,107.2545,107.3621,5724.0
2023-02-07 13:30:00,109.48,109.48,109.02,109.13,10192.0,107.1077,107.1077,106.6577,106.7653,10192.0
2023-02-07 13:40:00,109.18,109.4,108.89,108.89,4400.0,106.8142,107.0295,106.5305,106.5305,4400.0
2023-02-07 13:50:00,108.99,109.15,108.99,109.15,2068.0,106.6284,106.7849,106.6284,106.7849,2068.0
2023-02-07 14:00:00,109.04,109.82,109.03,109.82,10872.0,106.6773,107.4404,106.6675,107.4404,10872.0
2023-02-07 14:10:00,109.97,110.11,109.96,110.06,4016.0,107.5871,107.7241,107.5773,107.6752,4016.0
2023-02-07 14:20:00,110.12,110.27,109.99,110.18,8484.0,107.7339,107.8806,107.6067,107.7926,8484.0
2023-02-07 14:30:00,110.06,110.5,110.06,110.44,8400.0,107.6752,108.1056,107.6752,108.0469,8400.0
2023-02-07 14:40:00,110.43,110.5,110.36,110.42,5200.0,108.0372,108.1056,107.9687,108.0274,5200.0
2023-02-07 14:50:00,110.41,110.6,110.38,110.54,11600.0,108.0176,108.2035,107.9882,108.1448,11600.0
2023-02-07 15:00:00,110.58,110.87,110.53,110.53,12000.0,108.1839,108.4676,108.135,108.135,12000.0
2023-02-07 15:10:00,110.61,110.64,110.44,110.64,23060.0,108.2133,108.2426,108.0469,108.2426,23060.0
2023-02-07 15:20:00,110.75,110.88,110.72,110.87,11020.0,108.3502,108.4774,108.3209,108.4676,11020.0
2023-02-07 15:30:00,110.83,110.88,110.68,110.88,20604.0,108.4285,108.4774,108.2817,108.4774,20604.0
2023-02-07 15:40:00,110.9,110.91,110.62,110.75,22876.0,108.497,108.5068,108.223,108.3502,22876.0
2023-02-07 15:50:00,110.7,111.16,110.7,110.71,84700.0,108.3013,108.7513,108.3013,108.3111,84700.0
2023-02-08 09:30:00,110.5,110.5,109.79,110.24,14808.0,108.1056,108.1056,107.411,107.8513,14808.0
2023-02-08 09:40:00,110.33,110.53,109.94,109.96,7432.0,107.9393,108.135,107.5578,107.5773,7432.0
2023-02-08 09:50:00,109.79,110.1,109.74,110.1,7672.0,107.411,107.7143,107.3621,107.7143,7672.0
2023-02-08 10:00:00,109.99,110.07,109.7,109.72,5680.0,107.6067,107.685,107.323,107.3425,5680.0
2023-02-08 10:10:00,109.64,110.12,109.58,110.12,11312.0,107.2643,107.7339,107.2056,107.7339,11312.0
2023-02-08 10:20:00,110.01,110.01,109.74,109.8,8000.0,107.6263,107.6263,107.3621,107.4208,8000.0
2023-02-08 10:30:00,109.89,110.16,109.73,110.16,14080.0,107.5089,107.773,107.3523,107.773,14080.0
2023-02-08 10:40:00,110.08,110.34,110.08,110.14,17296.0,107.6947,107.9491,107.6947,107.7534,17296.0
2023-02-08 10:50:00,110.18,110.46,110.06,110.46,7388.0,107.7926,108.0665,107.6752,108.0665,7388.0
2023-02-08 11:00:00,110.32,110.4,110.19,110.31,35584.0,107.9295,108.0078,107.8024,107.9198,35584.0
2023-02-08 11:10:00,110.36,110.55,110.31,110.46,11424.0,107.9687,108.1546,107.9198,108.0665,11424.0
2023-02-08 11:20:00,110.38,110.38,109.79,110.02,6708.0,107.9882,107.9882,107.411,107.636,6708.0
2023-02-08 11:30:00,109.94,109.96,109.74,109.76,6136.0,107.5578,107.5773,107.3621,107.3817,6136.0
2023-02-08 11:40:00,109.81,109.81,109.52,109.65,4900.0,107.4306,107.4306,107.1469,107.2741,4900.0
2023-02-08 11:50:00,109.66,109.81,109.55,109.81,9200.0,107.2838,107.4306,107.1762,107.4306,9200.0
2023-02-08 12:00:00,109.82,109.94,109.73,109.93,10960.0,107.4404,107.5578,107.3523,107.548,10960.0
2023-02-08 12:10:00,109.83,110.02,109.74,109.88,11996.0,107.4502,107.636,107.3621,107.4991,11996.0
2023-02-08 12:20:00,109.86,110.08,109.84,109.95,5200.0,107.4795,107.6947,107.4599,107.5676,5200.0
2023-02-08 12:30:00,110.0,110.0,109.77,109.78,4800.0,107.6165,107.6165,107.3915,107.4012,4800.0
2023-02-08 12:40:00,109.77,110.07,109.72,110.05,4000.0,107.3915,107.685,107.3425,107.6654,4000.0
2023-02-08 12:50:00,110.13,110.25,110.1,110.21,6032.0,107.7437,107.8611,107.7143,107.8219,6032.0
2023-02-08 13:00:00,110.22,110.36,110.16,110.3,7144.0,107.8317,107.9687,107.773,107.91,7144.0
2023-02-08 13:10:00,110.21,110.24,110.14,110.14,2000.0,107.8219,107.8513,107.7534,107.7534,2000.0
2023-02-08 13:20:00,110.11,110.18,109.99,109.99,4400.0,107.7241,107.7926,107.6067,107.6067,4400.0
2023-02-08 13:30:00,109.83,110.01,109.78,109.83,5876.0,107.4502,107.6263,107.4012,107.4502,5876.0
2023-02-08 13:40:00,109.9,109.92,109.77,109.77,3200.0,107.5186,107.5382,107.3915,107.3915,3200.0
2023-02-08 13:50:00,109.81,109.83,109.7,109.73,5200.0,107.4306,107.4502,107.323,107.3523,5200.0
2023-02-08 14:00:00,109.78,109.78,109.6,109.6,6800.0,107.4012,107.4012,107.2251,107.2251,6800.0
2023-02-08 14:10:00,109.76,109.98,109.76,109.86,5600.0,107.3817,107.5969,107.3817,107.4795,5600.0
2023-02-08 14:20:00,109.83,109.84,109.6,109.6,3600.0,107.4502,107.4599,107.2251,107.2251,3600.0
2023-02-08 14:30:00,109.67,109.8,109.57,109.8,4000.0,107.2936,107.4208,107.1958,107.4208,4000.0
2023-02-08 14:40:00,109.87,109.87,109.69,109.72,6800.0,107.4893,107.4893,107.3132,107.3425,6800.0
2023-02-08 14:50:00,109.66,109.85,109.66,109.85,6000.0,107.2838,107.4697,107.2838,107.4697,6000.0
2023-02-08 15:00:00,109.83,109.83,109.52,109.52,6608.0,107.4502,107.4502,107.1469,107.1469,6608.0
2023-02-08 15:10:00,109.56,109.58,109.4,109.42,8112.0,107.186,107.2056,107.0295,107.049,8112.0
2023-02-08 15:20:00,109.44,109.61,109.44,109.61,11284.0,107.0686,107.2349,107.0686,107.2349,11284.0
2023-02-08 15:30:00,109.61,109.81,109.58,109.81,12776.0,107.2349,107.4306,107.2056,107.4306,12776.0
2023-02-08 15:40:00,109.8,109.86,109.64,109.72,27388.0,107.4208,107.4795,107.2643,107.3425,27388.0
2023-02-08 15:50:00,109.79,110.07,109.76,110.05,118320.0,107.411,107.685,107.3817,107.6654,118320.0
2023-02-09 09:30:00,110.51,111.25,110.03,111.18,18160.0,108.1154,108.8394,107.6458,108.7709,18160.0
2023-02-09 09:40:00,110.96,110.99,110.58,110.99,14876.0,108.5557,108.585,108.1839,108.585,14876.0
2023-02-09 09:50:00,111.1,111.11,110.83,110.89,4184.0,108.6926,108.7024,108.4285,108.4872,4184.0
2023-02-09 10:00:00,110.99,111.11,110.63,110.73,37260.0,108.585,108.7024,108.2328,108.3307,37260.0
2023-02-09 10:10:00,110.6,110.8,110.52,110.61,11148.0,108.2035,108.3991,108.1252,108.2133,11148.0
2023-02-09 10:20:00,110.54,110.6,110.25,110.4,5492.0,108.1448,108.2035,107.8611,108.0078,5492.0
2023-02-09 10:30:00,110.36,110.63,110.36,110.57,2000.0,107.9687,108.2328,107.9687,108.1741,2000.0
2023-02-09 10:40:00,110.66,110.66,110.61,110.63,2000.0,108.2622,108.2622,108.2133,108.2328,2000.0
2023-02-09 10:50:00,110.76,110.76,110.29,110.49,11432.0,108.36,108.36,107.9002,108.0959,11432.0
2023-02-09 11:00:00,110.44,110.51,109.96,110.28,44832.0,108.0469,108.1154,107.5773,107.8904,44832.0
2023-02-09 11:10:00,110.16,110.41,110.12,110.2,49216.0,107.773,108.0176,107.7339,107.8121,49216.0
2023-02-09 11:20:00,110.22,110.22,109.98,109.98,3652.0,107.8317,107.8317,107.5969,107.5969,3652.0
2023-02-09 11:30:00,109.97,110.05,109.95,109.99,52460.0,107.5871,107.6654,107.5676,107.6067,52460.0
2023-02-09 11:40:00,109.96,110.11,109.95,109.99,2000.0,107.5773,107.7241,107.5676,107.6067,2000.0
2023-02-09 11:50:00,110.06,110.06,109.87,109.87,3204.0,107.6752,107.6752,107.4893,107.4893,3204.0
2023-02-09 12:00:00,110.05,110.13,109.97,109.97,3200.0,107.6654,107.7437,107.5871,107.5871,3200.0
2023-02-09 12:10:00,110.04,110.08,109.93,109.99,6040.0,107.6556,107.6947,107.548,107.6067,6040.0
2023-02-09 12:20:00,110.13,110.14,109.95,109.95,5404.0,107.7437,107.7534,107.5676,107.5676,5404.0
2023-02-09 12:30:00,109.86,109.86,109.61,109.61,16000.0,107.4795,107.4795,107.2349,107.2349,16000.0
2023-02-09 12:40:00,109.51,109.55,109.32,109.34,7596.0,107.1371,107.1762,106.9512,106.9708,7596.0
2023-02-09 12:50:00,109.52,109.72,109.48,109.72,9128.0,107.1469,107.3425,107.1077,107.3425,9128.0
2023-02-09 13:00:00,109.64,109.72,109.58,109.64,5200.0,107.2643,107.3425,107.2056,107.2643,5200.0
2023-02-09 13:10:00,109.64,109.64,109.44,109.51,62000.0,107.2643,107.2643,107.0686,107.1371,62000.0
2023-02-09 13:20:00,109.59,109.68,109.59,109.59,13400.0,107.2154,107.3034,107.2154,107.2154,13400.0
2023-02-09 13:30:00,109.44,109.6,109.39,109.47,10400.0,107.0686,107.2251,107.0197,107.098,10400.0
2023-02-09 13:40:00,109.41,109.41,109.28,109.38,4000.0,107.0393,107.0393,106.9121,107.0099,4000.0
2023-02-09 13:50:00,109.4,109.42,109.26,109.35,18260.0,107.0295,107.049,106.8925,106.9806,18260.0
2023-02-09 14:00:00,109.3,109.38,109.22,109.38,4000.0,106.9316,107.0099,106.8534,107.0099,4000.0
2023-02-09 14:10:00,109.47,109.47,109.31,109.31,2800.0,107.098,107.098,106.9414,106.9414,2800.0
2023-02-09 14:20:00,109.41,109.51,109.36,109.51,2856.0,107.0393,107.1371,106.9903,107.1371,2856.0
2023-02-09 14:30:00,109.48,109.55,109.42,109.46,4800.0,107.1077,107.1762,107.049,107.0882,4800.0
2023-02-09 14:40:00,109.39,109.5,109.39,109.43,3600.0,107.0197,107.1273,107.0197,107.0588,3600.0
2023-02-09 14:50:00,109.58,109.75,109.58,109.72,7524.0,107.2056,107.3719,107.2056,107.3425,7524.0
2023-02-09 15:00:00,109.63,109.63,109.36,109.54,6040.0,107.2545,107.2545,106.9903,107.1664,6040.0
2023-02-09 15:10:00,109.5,109.5,109.36,109.39,6000.0,107.1273,107.1273,106.9903,107.0197,6000.0
2023-02-09 15:20:00,109.45,109.48,109.25,109.26,5672.0,107.0784,107.1077,106.8827,106.8925,5672.0
2023-02-09 15:30:00,109.25,109.31,109.12,109.31,12400.0,106.8827,106.9414,106.7555,106.9414,12400.0
2023-02-09 15:40:00,109.28,109.57,109.24,109.4,18412.0,106.9121,107.1958,106.8729,107.0295,18412.0
2023-02-09 15:50:00,109.39,109.66,109.22,109.57,103376.0,107.0197,107.2838,106.8534,107.1958,103376.0
2023-02-10 09:30:00,109.45,109.45,109.22,109.3,19748.0,107.0784,107.0784,106.8534,106.9316,19748.0
2023-02-10 09:40:00,109.05,109.42,109.05,109.16,7780.0,106.6871,107.049,106.6871,106.7947,7780.0
2023-02-10 09:50:00,109.42,109.6,109.31,109.5,2856.0,107.049,107.2251,106.9414,107.1273,2856.0
2023-02-10 10:00:00,109.48,109.83,109.28,109.83,10576.0,107.1077,107.4502,106.9121,107.4502,10576.0
2023-02-10 10:10:00,110.01,110.37,110.01,110.29,39536.0,107.6263,107.9785,107.6263,107.9002,39536.0
2023-02-10 10:20:00,110.35,110.53,110.3,110.46,55500.0,107.9589,108.135,107.91,108.0665,55500.0
2023-02-10 10:30:00,110.46,110.52,110.31,110.5,6900.0,108.0665,108.1252,107.9198,108.1056,6900.0
2023-02-10 10:40:00,110.37,110.53,110.29,110.3,12400.0,107.9785,108.135,107.9002,107.91,12400.0
2023-02-10 10:50:00,110.27,110.35,110.2,110.35,15112.0,107.8806,107.9589,107.8121,107.9589,15112.0
2023-02-10 11:00:00,110.31,110.54,110.28,110.54,11800.0,107.9198,108.1448,107.8904,108.1448,11800.0
2023-02-10 11:10:00,110.5,110.55,110.32,110.51,20224.0,108.1056,108.1546,107.9295,108.1154,20224.0
2023-02-10 11:20:00,110.56,110.56,110.39,110.54,14056.0,108.1643,108.1643,107.998,108.1448,14056.0
2023-02-10 11:30:00,110.55,110.56,110.43,110.55,2896.0,108.1546,108.1643,108.0372,108.1546,2896.0
2023-02-10 11:40:00,110.49,110.49,110.32,110.32,6400.0,108.0959,108.0959,107.9295,107.9295,6400.0
2023-02-10 11:50:00,110.29,110.38,110.24,110.24,8188.0,107.9002,107.9882,107.8513,107.8513,8188.0
2023-02-10 12:00:00,110.36,110.36,110.14,110.25,9700.0,107.9687,107.9687,107.7534,107.8611,9700.0
2023-02-10 12:10:00,110.18,110.24,110.13,110.18,3600.0,107.7926,107.8513,107.7437,107.7926,3600.0
2023-02-10 12:20:00,110.19,110.29,110.14,110.29,12944.0,107.8024,107.9002,107.7534,107.9002,12944.0
2023-02-10 12:30:00,110.29,110.65,110.29,110.65,8948.0,107.9002,108.2524,107.9002,108.2524,8948.0
2023-02-10 12:40:00,110.6,110.67,110.58,110.67,6088.0,108.2035,108.272,108.1839,108.272,6088.0
2023-02-10 12:50:00,110.67,110.83,110.67,110.79,9600.0,108.272,108.4285,108.272,108.3894,9600.0
2023-02-10 13:00:00,110.82,110.93,110.8,110.87,14428.0,108.4187,108.5263,108.3991,108.4676,14428.0
2023-02-10 13:10:00,110.8,111.03,110.8,111.03,7020.0,108.3991,108.6242,108.3991,108.6242,7020.0
2023-02-10 13:20:00,111.06,111.09,110.94,110.96,12976.0,108.6535,108.6829,108.5361,108.5557,12976.0
2023-02-10 13:30:00,110.91,111.05,110.9,111.04,19804.0,108.5068,108.6437,108.497,108.6339,19804.0
2023-02-10 13:40:00,111.03,111.03,110.88,110.88,5200.0,108.6242,108.6242,108.4774,108.4774,5200.0
2023-02-10 13:50:00,110.87,110.98,110.82,110.82,12400.0,108.4676,108.5752,108.4187,108.4187,12400.0
2023-02-10 14:00:00,110.8,110.81,110.67,110.77,17316.0,108.3991,108.4089,108.272,108.3698,17316.0
2023-02-10 14:10:00,110.74,110.86,110.7,110.86,4900.0,108.3404,108.4578,108.3013,108.4578,4900.0
2023-02-10 14:20:00,110.67,110.78,110.66,110.68,15964.0,108.272,108.3796,108.2622,108.2817,15964.0
2023-02-10 14:30:00,110.66,110.85,110.65,110.76,6856.0,108.2622,108.4481,108.2524,108.36,6856.0
2023-02-10 14:40:00,110.8,110.91,110.76,110.91,8328.0,108.3991,108.5068,108.36,108.5068,8328.0
2023-02-10 14:50:00,110.95,111.11,110.9,111.11,4632.0,108.5459,108.7024,108.497,108.7024,4632.0
2023-02-10 15:00:00,111.11,111.15,110.92,110.94,11220.0,108.7024,108.7416,108.5165,108.5361,11220.0
2023-02-10 15:10:00,110.85,110.85,110.76,110.78,4800.0,108.4481,108.4481,108.36,108.3796,4800.0
2023-02-10 15:20:00,110.72,110.78,110.63,110.78,23220.0,108.3209,108.3796,108.2328,108.3796,23220.0
2023-02-10 15:30:00,110.81,110.94,110.78,110.79,12084.0,108.4089,108.5361,108.3796,108.3894,12084.0
2023-02-10 15:40:00,110.85,110.96,110.78,110.92,14752.0,108.4481,108.5557,108.3796,108.5165,14752.0
2023-02-10 15:50:00,110.99,111.14,110.67,110.74,51436.0,108.585,108.7318,108.272,108.3404,51436.0
2023-02-13 09:30:00,110.92,111.07,110.79,110.79,6844.0,108.5165,108.6633,108.3894,108.3894,6844.0
2023-02-13 09:40:00,110.83,111.34,110.76,111.22,5836.0,108.4285,108.9274,108.36,108.81,5836.0
2023-02-13 09:50:00,111.21,111.33,111.21,111.27,2956.0,108.8003,108.9177,108.8003,108.859,2956.0
2023-02-13 10:00:00,111.27,111.47,111.26,111.39,4392.0,108.859,109.0546,108.8492,108.9764,4392.0
2023-02-13 10:10:00,111.48,111.68,111.48,111.52,6440.0,109.0644,109.2601,109.0644,109.1035,6440.0
2023-02-13 10:20:00,111.63,111.69,111.53,111.69,1200.0,109.2112,109.2699,109.1133,109.2699,1200.0
2023-02-13 10:30:00,111.72,111.86,111.63,111.78,13500.0,109.2992,109.4362,109.2112,109.3579,13500.0
2023-02-13 10:40:00,111.99,111.99,111.79,111.94,5440.0,109.5634,109.5634,109.3677,109.5144,5440.0
2023-02-13 10:50:00,111.93,112.12,111.86,111.94,12580.0,109.5047,109.6905,109.4362,109.5144,12580.0
2023-02-13 11:00:00,111.93,112.0,111.9,111.91,8680.0,109.5047,109.5731,109.4753,109.4851,8680.0
2023-02-13 11:10:00,111.82,111.82,111.58,111.58,17348.0,109.397,109.397,109.1622,109.1622,17348.0
2023-02-13 11:20:00,111.59,111.59,111.35,111.39,12064.0,109.172,109.172,108.9372,108.9764,12064.0
2023-02-13 11:30:00,111.56,111.56,111.33,111.45,5552.0,109.1427,109.1427,108.9177,109.0351,5552.0
2023-02-13 11:40:00,111.63,111.75,111.63,111.75,2800.0,109.2112,109.3286,109.2112,109.3286,2800.0
2023-02-13 11:50:00,111.75,111.75,111.5,111.59,5164.0,109.3286,109.3286,109.084,109.172,5164.0
2023-02-13 12:00:00,111.52,111.71,111.52,111.71,1600.0,109.1035,109.2894,109.1035,109.2894,1600.0
2023-02-13 12:10:00,111.71,111.81,111.65,111.77,13152.0,109.2894,109.3873,109.2307,109.3481,13152.0
2023-02-13 12:20:00,111.86,111.86,111.78,111.83,4100.0,109.4362,109.4362,109.3579,109.4068,4100.0
2023-02-13 12:30:00,111.82,111.87,111.76,111.8,8800.0,109.397,109.446,109.3383,109.3775,8800.0
2023-02-13 12:40:00,111.79,111.84,111.74,111.74,2440.0,109.3677,109.4166,109.3188,109.3188,2440.0
2023-02-13 12:50:00,111.83,111.84,111.68,111.68,1600.0,109.4068,109.4166,109.2601,109.2601,1600.0
2023-02-13 13:00:00,111.75,111.85,111.75,111.8,4092.0,109.3286,109.4264,109.3286,109.3775,4092.0
2023-02-13 13:10:00,111.74,111.77,111.67,111.77,2012.0,109.3188,109.3481,109.2503,109.3481,2012.0
2023-02-13 13:20:00,111.77,111.81,111.72,111.74,4800.0,109.3481,109.3873,109.2992,109.3188,4800.0
2023-02-13 13:30:00,111.72,111.83,111.72,111.83,5200.0,109.2992,109.4068,109.2992,109.4068,5200.0
2023-02-13 13:40:00,111.75,111.83,111.7,111.82,26560.0,109.3286,109.4068,109.2796,109.397,26560.0
2023-02-13 13:50:00,111.85,111.95,111.85,111.92,9980.0,109.4264,109.5242,109.4264,109.4949,9980.0
2023-02-13 14:00:00,111.98,112.03,111.97,112.02,3600.0,109.5536,109.6025,109.5438,109.5927,3600.0
2023-02-13 14:10:00,111.94,111.94,111.85,111.85,2800.0,109.5144,109.5144,109.4264,109.4264,2800.0
2023-02-13 14:20:00,111.88,111.88,111.66,111.67,2068.0,109.4557,109.4557,109.2405,109.2503,2068.0
2023-02-13 14:30:00,111.61,111.62,111.42,111.57,10448.0,109.1916,109.2014,109.0057,109.1525,10448.0
2023-02-13 14:40:00,111.54,111.6,111.38,111.46,6884.0,109.1231,109.1818,108.9666,109.0448,6884.0
2023-02-13 14:50:00,111.57,111.57,111.53,111.53,800.0,109.1525,109.1525,109.1133,109.1133,800.0
2023-02-13 15:00:00,111.55,111.77,111.54,111.71,18676.0,109.1329,109.3481,109.1231,109.2894,18676.0
2023-02-13 15:10:00,111.74,111.76,111.64,111.68,9980.0,109.3188,109.3383,109.2209,109.2601,9980.0
2023-02-13 15:20:00,111.71,111.77,111.64,111.66,5260.0,109.2894,109.3481,109.2209,109.2405,5260.0
2023-02-13 15:30:00,111.72,111.87,111.67,111.87,23972.0,109.2992,109.446,109.2503,109.446,23972.0
2023-02-13 15:40:00,111.91,111.92,111.79,111.9,18768.0,109.4851,109.4949,109.3677,109.4753,18768.0
2023-02-13 15:50:00,111.87,112.04,111.64,112.01,53120.0,109.446,109.6123,109.2209,109.5829,53120.0
2023-02-14 09:30:00,111.55,111.55,111.0,111.04,22512.0,109.4161,109.4161,108.8767,108.9159,22512.0
2023-02-14 09:40:00,111.2,111.23,110.91,111.0,9160.0,109.0728,109.1023,108.7884,108.8767,9160.0
2023-02-14 09:50:00,111.0,111.22,110.91,111.07,54552.0,108.8767,109.0925,108.7884,108.9453,54552.0
2023-02-14 10:00:00,110.98,111.22,110.98,111.11,11228.0,108.857,109.0925,108.857,108.9846,11228.0
2023-02-14 10:10:00,111.44,111.63,111.33,111.33,39548.0,109.3082,109.4946,109.2004,109.2004,39548.0
2023-02-14 10:20:00,111.36,111.38,110.98,111.0,17084.0,109.2298,109.2494,108.857,108.8767,17084.0
2023-02-14 10:30:00,111.05,111.05,109.95,109.95,8936.0,108.9257,108.9257,107.8467,107.8467,8936.0
2023-02-14 10:40:00,109.95,109.95,109.53,109.83,10200.0,107.8467,107.8467,107.4348,107.729,10200.0
2023-02-14 10:50:00,109.72,109.72,109.52,109.52,11856.0,107.6211,107.6211,107.425,107.425,11856.0
2023-02-14 11:00:00,109.64,109.87,109.64,109.87,5600.0,107.5427,107.7683,107.5427,107.7683,5600.0
2023-02-14 11:10:00,109.97,110.36,109.97,110.36,49068.0,107.8664,108.2489,107.8664,108.2489,49068.0
2023-02-14 11:20:00,110.33,110.33,109.7,109.7,8000.0,108.2195,108.2195,107.6015,107.6015,8000.0
2023-02-14 11:30:00,109.55,109.55,109.13,109.26,18992.0,107.4544,107.4544,107.0424,107.1699,18992.0
2023-02-14 11:40:00,109.35,109.53,109.23,109.53,1600.0,107.2582,107.4348,107.1405,107.4348,1600.0
2023-02-14 11:50:00,109.3,109.32,109.12,109.32,7660.0,107.2092,107.2288,107.0326,107.2288,7660.0
2023-02-14 12:00:00,109.54,109.63,109.39,109.51,8196.0,107.4446,107.5329,107.2975,107.4152,8196.0
2023-02-14 12:10:00,109.73,109.81,109.58,109.61,11040.0,107.631,107.7094,107.4838,107.5133,11040.0
2023-02-14 12:20:00,109.7,109.75,109.66,109.72,2984.0,107.6015,107.6506,107.5623,107.6211,2984.0
2023-02-14 12:30:00,109.81,109.85,109.81,109.81,1204.0,107.7094,107.7487,107.7094,107.7094,1204.0
2023-02-14 12:40:00,109.78,109.89,109.73,109.89,2800.0,107.68,107.7879,107.631,107.7879,2800.0
2023-02-14 12:50:00,109.91,110.06,109.91,110.06,2400.0,107.8075,107.9546,107.8075,107.9546,2400.0
2023-02-14 13:00:00,110.5,110.54,110.39,110.39,7200.0,108.3862,108.4255,108.2783,108.2783,7200.0
2023-02-14 13:10:00,110.46,110.66,110.42,110.63,15032.0,108.347,108.5432,108.3078,108.5137,15032.0
2023-02-14 13:20:00,110.56,110.56,110.45,110.48,9600.0,108.4451,108.4451,108.3372,108.3666,9600.0
2023-02-14 13:30:00,110.43,110.46,110.38,110.46,3300.0,108.3176,108.347,108.2685,108.347,3300.0
2023-02-14 13:40:00,110.44,110.5,110.28,110.28,4000.0,108.3274,108.3862,108.1704,108.1704,4000.0
2023-02-14 13:50:00,110.52,110.53,110.43,110.43,8388.0,108.4058,108.4157,108.3176,108.3176,8388.0
2023-02-14 14:00:00,110.53,110.55,110.37,110.37,8000.0,108.4157,108.4353,108.2587,108.2587,8000.0
2023-02-14 14:10:00,110.39,110.39,110.34,110.34,800.0,108.2783,108.2783,108.2293,108.2293,800.0
2023-02-14 14:20:00,110.38,110.38,110.38,110.38,800.0,108.2685,108.2685,108.2685,108.2685,800.0
2023-02-14 14:30:00,110.5,110.8,110.48,110.7,95800.0,108.3862,108.6805,108.3666,108.5824,95800.0
2023-02-14 14:40:00,110.82,110.82,110.82,110.82,800.0,108.7001,108.7001,108.7001,108.7001,800.0
2023-02-14 14:50:00,110.86,110.86,110.75,110.77,5844.0,108.7393,108.7393,108.6314,108.6511,5844.0
2023-02-14 15:00:00,110.93,110.97,110.86,110.93,4232.0,108.808,108.8472,108.7393,108.808,4232.0
2023-02-14 15:10:00,110.75,110.85,110.75,110.83,2000.0,108.6314,108.7295,108.6314,108.7099,2000.0
2023-02-14 15:20:00,110.98,111.0,110.94,110.94,2024.0,108.857,108.8767,108.8178,108.8178,2024.0
2023-02-14 15:30:00,110.82,110.93,110.79,110.87,9332.0,108.7001,108.808,108.6707,108.7491,9332.0
2023-02-14 15:40:00,110.94,111.11,110.93,111.11,12280.0,108.8178,108.9846,108.808,108.9846,12280.0
2023-02-14 15:50:00,111.01,111.15,110.71,110.73,64456.0,108.8865,109.0238,108.5922,108.6118,64456.0
2023-02-15 09:30:00,110.3,110.55,109.63,109.69,22712.0,108.1901,108.4353,107.5329,107.5917,22712.0
2023-02-15 09:40:00,109.69,110.25,109.6,110.24,12800.0,107.5917,108.141,107.5034,108.1312,12800.0
2023-02-15 09:50:00,110.24,110.24,110.11,110.11,4000.0,108.1312,108.1312,108.0037,108.0037,4000.0
2023-02-15 10:00:00,110.32,110.59,110.11,110.57,7960.0,108.2097,108.4745,108.0037,108.4549,7960.0
2023-02-15 10:10:00,110.57,111.08,110.55,110.85,10596.0,108.4549,108.9551,108.4353,108.7295,10596.0
2023-02-15 10:20:00,110.95,110.95,110.78,110.78,2000.0,108.8276,108.8276,108.6609,108.6609,2000.0
2023-02-15 10:30:00,110.73,111.08,110.73,111.08,7260.0,108.6118,108.9551,108.6118,108.9551,7260.0
2023-02-15 10:40:00,111.04,111.06,110.85,111.03,7820.0,108.9159,108.9355,108.7295,108.9061,7820.0
2023-02-15 10:50:00,111.05,111.05,111.0,111.0,1200.0,108.9257,108.9257,108.8767,108.8767,1200.0
2023-02-15 11:00:00,110.86,111.07,110.86,111.07,6480.0,108.7393,108.9453,108.7393,108.9453,6480.0
2023-02-15 11:10:00,110.97,110.97,110.97,110.97,400.0,108.8472,108.8472,108.8472,108.8472,400.0
2023-02-15 11:20:00,110.96,111.0,110.89,111.0,4272.0,108.8374,108.8767,108.7688,108.8767,4272.0
2023-02-15 11:30:00,111.0,111.0,110.87,110.99,8592.0,108.8767,108.8767,108.7491,108.8669,8592.0
2023-02-15 11:40:00,111.03,111.14,111.03,111.05,2800.0,108.9061,109.014,108.9061,108.9257,2800.0
2023-02-15 11:50:00,110.96,111.03,110.92,110.92,2400.0,108.8374,108.9061,108.7982,108.7982,2400.0
2023-02-15 12:00:00,110.88,110.88,110.77,110.77,1600.0,108.759,108.759,108.6511,108.6511,1600.0
2023-02-15 12:10:00,110.63,110.63,110.46,110.51,2000.0,108.5137,108.5137,108.347,108.396,2000.0
2023-02-15 12:20:00,110.5,110.66,110.49,110.66,16004.0,108.3862,108.5432,108.3764,108.5432,16004.0
2023-02-15 12:30:00,110.48,110.56,110.48,110.52,1832.0,108.3666,108.4451,108.3666,108.4058,1832.0
2023-02-15 12:40:00,110.58,110.69,110.58,110.64,1292.0,108.4647,108.5726,108.4647,108.5235,1292.0
2023-02-15 12:50:00,110.73,110.78,110.64,110.75,4400.0,108.6118,108.6609,108.5235,108.6314,4400.0
2023-02-15 13:00:00,110.75,110.75,110.65,110.65,1200.0,108.6314,108.6314,108.5334,108.5334,1200.0
2023-02-15 13:10:00,110.83,110.93,110.83,110.88,16000.0,108.7099,108.808,108.7099,108.759,16000.0
2023-02-15 13:20:00,110.95,111.01,110.87,111.01,1600.0,108.8276,108.8865,108.7491,108.8865,1600.0
2023-02-15 13:30:00,110.94,111.04,110.93,110.97,5600.0,108.8178,108.9159,108.808,108.8472,5600.0
2023-02-15 13:40:00,110.95,111.03,110.95,111.03,2000.0,108.8276,108.9061,108.8276,108.9061,2000.0
2023-02-15 13:50:00,111.05,111.05,110.92,111.05,3600.0,108.9257,108.9257,108.7982,108.9257,3600.0
2023-02-15 14:00:00,111.05,111.11,111.03,111.11,1600.0,108.9257,108.9846,108.9061,108.9846,1600.0
2023-02-15 14:10:00,111.11,111.26,111.11,111.26,7908.0,108.9846,109.1317,108.9846,109.1317,7908.0
2023-02-15 14:20:00,111.27,111.33,111.21,111.3,5836.0,109.1415,109.2004,109.0826,109.1709,5836.0
2023-02-15 14:30:00,111.27,111.31,111.22,111.31,7924.0,109.1415,109.1807,109.0925,109.1807,7924.0
2023-02-15 14:40:00,111.33,111.39,111.28,111.28,6800.0,109.2004,109.2592,109.1513,109.1513,6800.0
2023-02-15 14:50:00,111.33,111.33,111.08,111.15,13980.0,109.2004,109.2004,108.9551,109.0238,13980.0
2023-02-15 15:00:00,111.17,111.34,111.09,111.33,8320.0,109.0434,109.2102,108.9649,109.2004,8320.0
2023-02-15 15:10:00,111.31,111.32,111.17,111.22,15600.0,109.1807,109.1905,109.0434,109.0925,15600.0
2023-02-15 15:20:00,111.19,111.28,111.17,111.18,5120.0,109.063,109.1513,109.0434,109.0532,5120.0
2023-02-15 15:30:00,111.2,111.24,111.12,111.16,10540.0,109.0728,109.1121,108.9944,109.0336,10540.0
2023-02-15 15:40:00,111.16,111.16,111.07,111.12,6264.0,109.0336,109.0336,108.9453,108.9944,6264.0
2023-02-15 15:50:00,111.17,111.25,110.9,111.16,34796.0,109.0434,109.1219,108.7786,109.0336,34796.0
2023-02-16 09:30:00,109.77,110.16,109.51,110.04,16656.0,107.6702,108.0527,107.4152,107.935,16656.0
2023-02-16 09:40:00,110.09,110.09,109.67,109.69,5012.0,107.9841,107.9841,107.5721,107.5917,5012.0
2023-02-16 09:50:00,109.63,109.96,109.51,109.96,7564.0,107.5329,107.8566,107.4152,107.8566,7564.0
2023-02-16 10:00:00,109.68,110.35,109.68,110.35,17272.0,107.5819,108.2391,107.5819,108.2391,17272.0
2023-02-16 10:10:00,110.2,110.41,109.98,110.4,64612.0,108.092,108.2979,107.8762,108.2881,64612.0
2023-02-16 10:20:00,110.39,110.46,110.21,110.4,24232.0,108.2783,108.347,108.1018,108.2881,24232.0
2023-02-16 10:30:00,110.4,110.51,110.29,110.51,4800.0,108.2881,108.396,108.1802,108.396,4800.0
2023-02-16 10:40:00,110.54,110.7,110.45,110.7,2400.0,108.4255,108.5824,108.3372,108.5824,2400.0
2023-02-16 10:50:00,110.75,110.93,110.75,110.84,6400.0,108.6314,108.808,108.6314,108.7197,6400.0
2023-02-16 11:00:00,110.84,110.94,110.63,110.63,2000.0,108.7197,108.8178,108.5137,108.5137,2000.0
2023-02-16 11:10:00,110.7,110.76,110.59,110.76,4944.0,108.5824,108.6413,108.4745,108.6413,4944.0
2023-02-16 11:20:00,110.66,110.74,110.63,110.74,2032.0,108.5432,108.6216,108.5137,108.6216,2032.0
2023-02-16 11:30:00,110.71,110.76,110.71,110.72,3200.0,108.5922,108.6413,108.5922,108.602,3200.0
2023-02-16 11:40:00,110.79,110.95,110.76,110.95,3780.0,108.6707,108.8276,108.6413,108.8276,3780.0
2023-02-16 11:50:00,110.94,110.99,110.85,110.89,5644.0,108.8178,108.8669,108.7295,108.7688,5644.0
2023-02-16 12:00:00,110.8,110.8,110.74,110.76,3200.0,108.6805,108.6805,108.6216,108.6413,3200.0
2023-02-16 12:10:00,110.8,110.92,110.72,110.76,24628.0,108.6805,108.7982,108.602,108.6413,24628.0
2023-02-16 12:20:00,110.78,110.93,110.75,110.84,4400.0,108.6609,108.808,108.6314,108.7197,4400.0
2023-02-16 12:30:00,110.85,111.16,110.84,111.16,3336.0,108.7295,109.0336,108.7197,109.0336,3336.0
2023-02-16 12:40:00,111.2,111.23,111.12,111.18,5000.0,109.0728,109.1023,108.9944,109.0532,5000.0
2023-02-16 12:50:00,111.24,111.29,111.22,111.24,4540.0,109.1121,109.1611,109.0925,109.1121,4540.0
2023-02-16 13:00:00,111.25,111.3,111.08,111.12,10616.0,109.1219,109.1709,108.9551,108.9944,10616.0
2023-02-16 13:10:00,111.2,111.2,111.12,111.14,1200.0,109.0728,109.0728,108.9944,109.014,1200.0
2023-02-16 13:20:00,111.08,111.08,110.96,110.96,2400.0,108.9551,108.9551,108.8374,108.8374,2400.0
2023-02-16 13:30:00,110.83,111.0,110.83,111.0,18800.0,108.7099,108.8767,108.7099,108.8767,18800.0
2023-02-16 13:40:00,111.0,111.01,110.91,111.01,5320.0,108.8767,108.8865,108.7884,108.8865,5320.0
2023-02-16 13:50:00,111.04,111.07,110.95,111.07,5652.0,108.9159,108.9453,108.8276,108.9453,5652.0
2023-02-16 14:00:00,111.1,111.16,111.03,111.06,9600.0,108.9748,109.0336,108.9061,108.9355,9600.0
2023-02-16 14:10:00,111.09,111.14,111.04,111.13,4400.0,108.9649,109.014,108.9159,109.0042,4400.0
2023-02-16 14:20:00,111.12,111.26,111.0,111.22,21732.0,108.9944,109.1317,108.8767,109.0925,21732.0
2023-02-16 14:30:00,111.22,111.22,110.86,110.86,14456.0,109.0925,109.0925,108.7393,108.7393,14456.0
2023-02-16 14:40:00,110.79,110.79,110.55,110.64,11332.0,108.6707,108.6707,108.4353,108.5235,11332.0
2023-02-16 14:50:00,110.66,110.74,110.6,110.64,9116.0,108.5432,108.6216,108.4843,108.5235,9116.0
2023-02-16 15:00:00,110.53,110.6,110.15,110.42,13188.0,108.4157,108.4843,108.0429,108.3078,13188.0
2023-02-16 15:10:00,110.33,110.33,110.03,110.06,6100.0,108.2195,108.2195,107.9252,107.9546,6100.0
2023-02-16 15:20:00,110.11,110.33,109.95,110.33,20996.0,108.0037,108.2195,107.8467,108.2195,20996.0
2023-02-16 15:30:00,110.24,110.36,110.07,110.31,14800.0,108.1312,108.2489,107.9645,108.1999,14800.0
2023-02-16 15:40:00,110.25,110.27,110.08,110.27,16936.0,108.141,108.1606,107.9743,108.1606,16936.0
2023-02-16 15:50:00,110.3,110.59,110.25,110.35,73684.0,108.1901,108.4745,108.141,108.2391,73684.0
2023-02-17 09:30:00,110.63,110.68,110.23,110.68,56960.0,108.5137,108.5628,108.1214,108.5628,56960.0
2023-02-17 09:40:00,110.62,110.64,110.34,110.6,4428.0,108.5039,108.5235,108.2293,108.4843,4428.0
2023-02-17 09:50:00,110.61,110.61,110.31,110.46,4400.0,108.4941,108.4941,108.1999,108.347,4400.0
2023-02-17 10:00:00,110.52,110.79,110.52,110.73,3860.0,108.4058,108.6707,108.4058,108.6118,3860.0
2023-02-17 10:10:00,110.65,111.08,110.65,111.08,15028.0,108.5334,108.9551,108.5334,108.9551,15028.0
2023-02-17 10:20:00,110.97,110.97,110.64,110.8,3428.0,108.8472,108.8472,108.5235,108.6805,3428.0
2023-02-17 10:30:00,110.84,110.9,110.74,110.86,4000.0,108.7197,108.7786,108.6216,108.7393,4000.0
2023-02-17 10:40:00,110.63,110.63,110.27,110.31,18224.0,108.5137,108.5137,108.1606,108.1999,18224.0
2023-02-17 10:50:00,110.21,110.36,110.12,110.28,2896.0,108.1018,108.2489,108.0135,108.1704,2896.0
2023-02-17 11:00:00,110.23,110.35,110.2,110.35,3200.0,108.1214,108.2391,108.092,108.2391,3200.0
2023-02-17 11:10:00,110.24,110.27,110.17,110.2,2800.0,108.1312,108.1606,108.0625,108.092,2800.0
2023-02-17 11:20:00,110.11,110.19,110.06,110.1,4404.0,108.0037,108.0822,107.9546,107.9939,4404.0
2023-02-17 11:30:00,110.13,110.3,110.11,110.25,3596.0,108.0233,108.1901,108.0037,108.141,3596.0
2023-02-17 11:40:00,110.27,110.39,110.27,110.39,1200.0,108.1606,108.2783,108.1606,108.2783,1200.0
2023-02-17 11:50:00,110.32,110.32,110.22,110.3,2424.0,108.2097,108.2097,108.1116,108.1901,2424.0
2023-02-17 12:00:00,110.3,110.43,110.3,110.38,3600.0,108.1901,108.3176,108.1901,108.2685,3600.0
2023-02-17 12:10:00,110.54,110.55,110.48,110.48,3200.0,108.4255,108.4353,108.3666,108.3666,3200.0
2023-02-17 12:20:00,110.49,110.58,110.49,110.54,4400.0,108.3764,108.4647,108.3764,108.4255,4400.0
2023-02-17 12:30:00,110.46,110.5,110.44,110.49,2400.0,108.347,108.3862,108.3274,108.3764,2400.0
2023-02-17 12:40:00,110.5,110.52,110.43,110.43,1600.0,108.3862,108.4058,108.3176,108.3176,1600.0
2023-02-17 12:50:00,110.36,110.36,110.33,110.33,800.0,108.2489,108.2489,108.2195,108.2195,800.0
2023-02-17 13:00:00,110.26,110.33,110.23,110.33,1600.0,108.1508,108.2195,108.1214,108.2195,1600.0
2023-02-17 13:10:00,110.36,110.55,110.36,110.54,2880.0,108.2489,108.4353,108.2489,108.4255,2880.0
2023-02-17 13:20:00,110.48,110.49,110.39,110.47,2800.0,108.3666,108.3764,108.2783,108.3568,2800.0
2023-02-17 13:30:00,110.45,110.59,110.45,110.59,1600.0,108.3372,108.4745,108.3372,108.4745,1600.0
2023-02-17 13:40:00,110.6,110.6,110.55,110.55,2400.0,108.4843,108.4843,108.4353,108.4353,2400.0
2023-02-17 13:50:00,110.52,110.61,110.51,110.61,2456.0,108.4058,108.4941,108.396,108.4941,2456.0
2023-02-17 14:00:00,110.67,110.67,110.66,110.66,800.0,108.553,108.553,108.5432,108.5432,800.0
2023-02-17 14:10:00,110.73,110.89,110.72,110.89,14832.0,108.6118,108.7688,108.602,108.7688,14832.0
2023-02-17 14:20:00,110.9,111.06,110.9,111.06,9340.0,108.7786,108.9355,108.7786,108.9355,9340.0
2023-02-17 14:30:00,111.18,111.19,111.17,111.19,2000.0,109.0532,109.063,109.0434,109.063,2000.0
2023-02-17 14:40:00,111.17,111.24,111.08,111.24,7348.0,109.0434,109.1121,108.9551,109.1121,7348.0
2023-02-17 14:50:00,111.28,111.36,111.26,111.26,4400.0,109.1513,109.2298,109.1317,109.1317,4400.0
2023-02-17 15:00:00,111.31,111.31,111.16,111.2,4000.0,109.1807,109.1807,109.0336,109.0728,4000.0
2023-02-17 15:10:00,111.18,111.18,111.02,111.02,2000.0,109.0532,109.0532,108.8963,108.8963,2000.0
2023-02-17 15:20:00,111.04,111.04,110.95,110.96,2000.0,108.9159,108.9159,108.8276,108.8374,2000.0
2023-02-17 15:30:00,110.95,111.12,110.88,111.01,12000.0,108.8276,108.9944,108.759,108.8865,12000.0
2023-02-17 15:40:00,110.99,111.01,110.88,110.98,30736.0,108.8669,108.8865,108.759,108.857,30736.0
2023-02-17 15:50:00,110.98,111.27,110.98,111.02,68004.0,108.857,109.1415,108.857,108.8963,68004.0
2023-02-21 09:30:00,110.67,110.67,109.5,109.51,28552.0,108.553,108.553,107.4054,107.4152,28552.0
2023-02-21 09:40:00,109.38,109.53,109.01,109.12,20348.0,107.2877,107.4348,106.9247,107.0326,20348.0
2023-02-21 09:50:00,109.32,109.38,109.21,109.38,5664.0,107.2288,107.2877,107.1209,107.2877,5664.0
2023-02-21 10:00:00,109.36,109.51,109.27,109.44,5660.0,107.268,107.4152,107.1798,107.3465,5660.0
2023-02-21 10:10:00,109.41,109.43,109.33,109.39,4028.0,107.3171,107.3367,107.2386,107.2975,4028.0
2023-02-21 10:20:00,109.32,109.4,109.2,109.24,6400.0,107.2288,107.3073,107.1111,107.1503,6400.0
2023-02-21 10:30:00,109.2,109.34,109.19,109.19,7044.0,107.1111,107.2484,107.1013,107.1013,7044.0
2023-02-21 10:40:00,109.17,109.28,109.13,109.14,5800.0,107.0817,107.1896,107.0424,107.0522,5800.0
2023-02-21 10:50:00,109.03,109.03,108.89,108.92,5656.0,106.9443,106.9443,106.807,106.8365,5656.0
2023-02-21 11:00:00,108.89,108.93,108.87,108.93,2960.0,106.807,106.8463,106.7874,106.8463,2960.0
2023-02-21 11:10:00,108.91,109.1,108.91,109.08,2800.0,106.8266,107.013,106.8266,106.9934,2800.0
2023-02-21 11:20:00,109.03,109.08,108.98,109.08,11196.0,106.9443,106.9934,106.8953,106.9934,11196.0
2023-02-21 11:30:00,109.1,109.1,108.86,108.97,5200.0,107.013,107.013,106.7776,106.8855,5200.0
2023-02-21 11:40:00,108.86,108.89,108.84,108.89,1600.0,106.7776,106.807,106.758,106.807,1600.0
2023-02-21 11:50:00,108.87,108.92,108.82,108.92,2000.0,106.7874,106.8365,106.7384,106.8365,2000.0
2023-02-21 12:00:00,108.93,108.93,108.87,108.87,2800.0,106.8463,106.8463,106.7874,106.7874,2800.0
2023-02-21 12:10:00,108.83,108.83,108.71,108.74,2700.0,106.7482,106.7482,106.6305,106.6599,2700.0
2023-02-21 12:20:00,108.8,108.8,108.73,108.74,1900.0,106.7187,106.7187,106.6501,106.6599,1900.0
2023-02-21 12:30:00,108.81,108.81,108.81,108.81,800.0,106.7286,106.7286,106.7286,106.7286,800.0
2023-02-21 12:40:00,108.87,108.87,108.76,108.81,4600.0,106.7874,106.7874,106.6795,106.7286,4600.0
2023-02-21 12:50:00,108.89,109.0,108.89,108.92,2000.0,106.807,106.9149,106.807,106.8365,2000.0
2023-02-21 13:00:00,108.95,109.0,108.92,108.92,2736.0,106.8659,106.9149,106.8365,106.8365,2736.0
2023-02-21 13:10:00,108.86,108.86,108.83,108.83,1600.0,106.7776,106.7776,106.7482,106.7482,1600.0
2023-02-21 13:20:00,108.81,108.81,108.67,108.74,2800.0,106.7286,106.7286,106.5912,106.6599,2800.0
2023-02-21 13:30:00,108.64,108.64,108.64,108.64,400.0,106.5618,106.5618,106.5618,106.5618,400.0
2023-02-21 13:40:00,108.54,108.64,108.54,108.6,2400.0,106.4637,106.5618,106.4637,106.5226,2400.0
2023-02-21 13:50:00,108.6,108.61,108.56,108.56,3844.0,106.5226,106.5324,106.4833,106.4833,3844.0
2023-02-21 14:00:00,108.57,108.64,108.54,108.61,2400.0,106.4931,106.5618,106.4637,106.5324,2400.0
2023-02-21 14:10:00,108.5,108.56,108.45,108.53,4800.0,106.4245,106.4833,106.3754,106.4539,4800.0
2023-02-21 14:20:00,108.61,108.61,108.58,108.59,3448.0,106.5324,106.5324,106.503,106.5128,3448.0
2023-02-21 14:30:00,108.66,108.79,108.63,108.66,3600.0,106.5814,106.7089,106.552,106.5814,3600.0
2023-02-21 14:40:00,108.64,108.99,108.61,108.88,23200.0,106.5618,106.9051,106.5324,106.7972,23200.0
2023-02-21 14:50:00,108.73,108.89,108.73,108.86,11084.0,106.6501,106.807,106.6501,106.7776,11084.0
2023-02-21 15:00:00,108.94,109.06,108.87,109.03,18632.0,106.8561,106.9738,106.7874,106.9443,18632.0
2023-02-21 15:10:00,109.0,109.19,108.92,109.16,13552.0,106.9149,107.1013,106.8365,107.0719,13552.0
2023-02-21 15:20:00,109.2,109.27,109.11,109.19,24320.0,107.1111,107.1798,107.0228,107.1013,24320.0
2023-02-21 15:30:00,109.24,109.46,109.24,109.39,37200.0,107.1503,107.3661,107.1503,107.2975,37200.0
2023-02-21 15:40:00,109.38,109.57,109.38,109.48,42372.0,107.2877,107.474,107.2877,107.3857,42372.0
2023-02-21 15:50:00,109.53,109.67,108.88,108.93,169524.0,107.4348,107.5721,106.7972,106.8463,169524.0
2023-02-22 09:30:00,109.13,110.01,109.13,109.36,17144.0,107.0424,107.9056,107.0424,107.268,17144.0
2023-02-22 09:40:00,109.38,109.59,109.38,109.59,4604.0,107.2877,107.4936,107.2877,107.4936,4604.0
2023-02-22 09:50:00,109.66,109.86,109.46,109.84,10400.0,107.5623,107.7585,107.3661,107.7389,10400.0
2023-02-22 10:00:00,109.81,109.94,109.76,109.86,8884.0,107.7094,107.8369,107.6604,107.7585,8884.0
2023-02-22 10:10:00,109.76,109.84,109.57,109.57,6408.0,107.6604,107.7389,107.474,107.474,6408.0
2023-02-22 10:20:00,109.74,109.8,109.68,109.68,1200.0,107.6408,107.6996,107.5819,107.5819,1200.0
2023-02-22 10:30:00,109.5,109.5,109.41,109.43,2828.0,107.4054,107.4054,107.3171,107.3367,2828.0
2023-02-22 10:40:00,109.5,109.59,109.45,109.56,4052.0,107.4054,107.4936,107.3563,107.4642,4052.0
2023-02-22 10:50:00,109.57,109.76,109.57,109.76,3600.0,107.474,107.6604,107.474,107.6604,3600.0
2023-02-22 11:00:00,109.81,109.83,109.78,109.79,1200.0,107.7094,107.729,107.68,107.6898,1200.0
2023-02-22 11:10:00,109.68,109.68,109.58,109.58,2644.0,107.5819,107.5819,107.4838,107.4838,2644.0
2023-02-22 11:20:00,109.64,109.66,109.6,109.6,1424.0,107.5427,107.5623,107.5034,107.5034,1424.0
2023-02-22 11:30:00,109.61,109.76,109.58,109.66,8884.0,107.5133,107.6604,107.4838,107.5623,8884.0
2023-02-22 11:40:00,109.74,109.94,109.74,109.87,4808.0,107.6408,107.8369,107.6408,107.7683,4808.0
2023-02-22 11:50:00,109.93,109.98,109.88,109.91,2400.0,107.8271,107.8762,107.7781,107.8075,2400.0
2023-02-22 12:00:00,109.89,109.97,109.87,109.87,2800.0,107.7879,107.8664,107.7683,107.7683,2800.0
2023-02-22 12:10:00,109.8,109.8,109.8,109.8,400.0,107.6996,107.6996,107.6996,107.6996,400.0
2023-02-22 12:20:00,109.91,110.04,109.91,110.04,11788.0,107.8075,107.935,107.8075,107.935,11788.0
2023-02-22 12:30:00,110.05,110.08,110.05,110.06,1600.0,107.9448,107.9743,107.9448,107.9546,1600.0
2023-02-22 12:40:00,110.1,110.1,110.05,110.06,2604.0,107.9939,107.9939,107.9448,107.9546,2604.0
2023-02-22 12:50:00,110.05,110.05,109.98,109.98,1880.0,107.9448,107.9448,107.8762,107.8762,1880.0
2023-02-22 13:00:00,109.86,109.97,109.86,109.96,3200.0,107.7585,107.8664,107.7585,107.8566,3200.0
2023-02-22 13:10:00,110.0,110.17,109.99,110.17,4020.0,107.8958,108.0625,107.886,108.0625,4020.0
2023-02-22 13:20:00,110.16,110.21,110.13,110.13,5200.0,108.0527,108.1018,108.0233,108.0233,5200.0
2023-02-22 13:30:00,110.14,110.18,110.14,110.18,1200.0,108.0331,108.0723,108.0331,108.0723,1200.0
2023-02-22 13:40:00,110.13,110.13,110.08,110.08,1200.0,108.0233,108.0233,107.9743,107.9743,1200.0
2023-02-22 13:50:00,110.06,110.06,109.99,110.06,1600.0,107.9546,107.9546,107.886,107.9546,1600.0
2023-02-22 14:00:00,110.02,110.14,109.82,109.83,10400.0,107.9154,108.0331,107.7192,107.729,10400.0
2023-02-22 14:10:00,109.53,109.76,109.53,109.76,1600.0,107.4348,107.6604,107.4348,107.6604,1600.0
2023-02-22 14:20:00,109.89,109.89,109.81,109.81,800.0,107.7879,107.7879,107.7094,107.7094,800.0
2023-02-22 14:30:00,109.7,109.73,109.57,109.68,14800.0,107.6015,107.631,107.474,107.5819,14800.0
2023-02-22 14:40:00,109.66,109.66,109.46,109.64,10760.0,107.5623,107.5623,107.3661,107.5427,10760.0
2023-02-22 14:50:00,109.65,109.65,109.18,109.3,6872.0,107.5525,107.5525,107.0915,107.2092,6872.0
2023-02-22 15:00:00,109.16,109.27,109.07,109.27,6000.0,107.0719,107.1798,106.9836,107.1798,6000.0
2023-02-22 15:10:00,109.27,109.27,109.15,109.17,9240.0,107.1798,107.1798,107.0621,107.0817,9240.0
2023-02-22 15:20:00,109.21,109.29,109.16,109.16,7204.0,107.1209,107.1994,107.0719,107.0719,7204.0
2023-02-22 15:30:00,109.11,109.25,109.01,109.01,11116.0,107.0228,107.1601,106.9247,106.9247,11116.0
2023-02-22 15:40:00,109.01,109.13,109.01,109.13,6424.0,106.9247,107.0424,106.9247,107.0424,6424.0
2023-02-22 15:50:00,109.06,109.43,109.05,109.43,54888.0,106.9738,107.3367,106.964,107.3367,54888.0
2023-02-23 09:30:00,109.8,109.89,109.4,109.89,18556.0,107.6996,107.7879,107.3073,107.7879,18556.0
2023-02-23 09:40:00,109.66,109.92,109.56,109.84,6420.0,107.5623,107.8173,107.4642,107.7389,6420.0
2023-02-23 09:50:00,109.89,109.97,109.68,109.86,13328.0,107.7879,107.8664,107.5819,107.7585,13328.0
2023-02-23 10:00:00,109.88,109.88,109.6,109.6,7152.0,107.7781,107.7781,107.5034,107.5034,7152.0
2023-02-23 10:10:00,109.72,109.76,109.57,109.76,4000.0,107.6211,107.6604,107.474,107.6604,4000.0
2023-02-23 10:20:00,109.52,109.67,109.52,109.58,3200.0,107.425,107.5721,107.425,107.4838,3200.0
2023-02-23 10:30:00,109.42,109.67,109.34,109.65,7324.0,107.3269,107.5721,107.2484,107.5525,7324.0
2023-02-23 10:40:00,109.64,109.64,109.39,109.39,3256.0,107.5427,107.5427,107.2975,107.2975,3256.0
2023-02-23 10:50:00,109.21,109.21,109.03,109.13,2444.0,107.1209,107.1209,106.9443,107.0424,2444.0
2023-02-23 11:00:00,109.22,109.27,109.09,109.23,13560.0,107.1307,107.1798,107.0032,107.1405,13560.0
2023-02-23 11:10:00,109.2,109.2,109.14,109.14,1600.0,107.1111,107.1111,107.0522,107.0522,1600.0
2023-02-23 11:20:00,109.04,109.04,108.88,108.88,2000.0,106.9542,106.9542,106.7972,106.7972,2000.0
2023-02-23 11:30:00,108.94,109.02,108.89,108.96,4000.0,106.8561,106.9345,106.807,106.8757,4000.0
2023-02-23 11:40:00,108.59,108.69,108.58,108.65,4000.0,106.5128,106.6109,106.503,106.5716,4000.0
2023-02-23 11:50:00,108.68,108.68,108.35,108.37,4800.0,106.601,106.601,106.2774,106.297,4800.0
2023-02-23 12:00:00,108.45,108.5,108.45,108.45,2840.0,106.3754,106.4245,106.3754,106.3754,2840.0
2023-02-23 12:10:00,108.51,108.64,108.47,108.48,4096.0,106.4343,106.5618,106.3951,106.4049,4096.0
2023-02-23 12:20:00,108.39,108.53,108.39,108.53,800.0,106.3166,106.4539,106.3166,106.4539,800.0
2023-02-23 12:30:00,108.42,108.55,108.42,108.51,2400.0,106.346,106.4735,106.346,106.4343,2400.0
2023-02-23 12:40:00,108.32,108.41,108.32,108.35,2860.0,106.2479,106.3362,106.2479,106.2774,2860.0
2023-02-23 12:50:00,108.42,108.42,108.28,108.42,1600.0,106.346,106.346,106.2087,106.346,1600.0
2023-02-23 13:00:00,108.38,108.46,108.31,108.4,5600.0,106.3068,106.3853,106.2381,106.3264,5600.0
2023-02-23 13:10:00,108.36,108.44,108.36,108.44,2060.0,106.2872,106.3656,106.2872,106.3656,2060.0
2023-02-23 13:20:00,108.45,108.52,108.39,108.39,2000.0,106.3754,106.4441,106.3166,106.3166,2000.0
2023-02-23 13:30:00,108.44,108.56,108.44,108.54,1248.0,106.3656,106.4833,106.3656,106.4637,1248.0
2023-02-23 13:40:00,108.62,108.81,108.61,108.81,5200.0,106.5422,106.7286,106.5324,106.7286,5200.0
2023-02-23 13:50:00,108.77,108.78,108.68,108.72,2000.0,106.6893,106.6991,106.601,106.6403,2000.0
2023-02-23 14:00:00,108.7,108.75,108.7,108.72,2400.0,106.6207,106.6697,106.6207,106.6403,2400.0
2023-02-23 14:10:00,108.73,108.82,108.7,108.82,2460.0,106.6501,106.7384,106.6207,106.7384,2460.0
2023-02-23 14:20:00,109.09,109.09,109.07,109.08,1352.0,107.0032,107.0032,106.9836,106.9934,1352.0
2023-02-23 14:30:00,109.11,109.32,109.11,109.31,4400.0,107.0228,107.2288,107.0228,107.219,4400.0
2023-02-23 14:40:00,109.37,109.37,109.22,109.22,2000.0,107.2778,107.2778,107.1307,107.1307,2000.0
2023-02-23 14:50:00,109.26,109.33,109.25,109.25,3200.0,107.1699,107.2386,107.1601,107.1601,3200.0
2023-02-23 15:00:00,109.33,109.44,109.27,109.44,3200.0,107.2386,107.3465,107.1798,107.3465,3200.0
2023-02-23 15:10:00,109.49,109.49,109.35,109.38,7744.0,107.3955,107.3955,107.2582,107.2877,7744.0
2023-02-23 15:20:00,109.38,109.66,109.32,109.66,15200.0,107.2877,107.5623,107.2288,107.5623,15200.0
2023-02-23 15:30:00,109.62,109.62,109.47,109.48,11712.0,107.5231,107.5231,107.3759,107.3857,11712.0
2023-02-23 15:40:00,109.52,109.52,109.17,109.34,9956.0,107.425,107.425,107.0817,107.2484,9956.0
2023-02-23 15:50:00,109.5,109.55,109.25,109.25,89396.0,107.4054,107.4544,107.1601,107.1601,89396.0
2023-02-24 09:30:00,107.96,108.52,107.79,107.83,15404.0,105.8948,106.4441,105.7281,105.7673,15404.0
2023-02-24 09:40:00,107.92,107.99,107.35,107.6,8612.0,105.8556,105.9242,105.2965,105.5417,8612.0
2023-02-24 09:50:00,107.51,107.71,107.34,107.53,9192.0,105.4534,105.6496,105.2867,105.473,9192.0
2023-02-24 10:00:00,107.59,107.75,107.43,107.69,5452.0,105.5319,105.6888,105.375,105.63,5452.0
2023-02-24 10:10:00,107.7,108.02,107.49,107.67,13384.0,105.6398,105.9537,105.4338,105.6104,13384.0
2023-02-24 10:20:00,107.8,107.89,107.69,107.88,7652.0,105.7379,105.8262,105.63,105.8163,7652.0
2023-02-24 10:30:00,107.72,107.82,107.59,107.72,4424.0,105.6594,105.7575,105.5319,105.6594,4424.0
2023-02-24 10:40:00,107.66,107.93,107.66,107.83,8568.0,105.6006,105.8654,105.6006,105.7673,8568.0
2023-02-24 10:50:00,107.68,107.71,107.64,107.67,4208.0,105.6202,105.6496,105.5809,105.6104,4208.0
2023-02-24 11:00:00,107.83,107.89,107.73,107.89,5600.0,105.7673,105.8262,105.6692,105.8262,5600.0
2023-02-24 11:10:00,107.94,107.94,107.89,107.89,4400.0,105.8752,105.8752,105.8262,105.8262,4400.0
2023-02-24 11:20:00,108.02,108.19,108.02,108.1,4000.0,105.9537,106.1204,105.9537,106.0321,4000.0
2023-02-24 11:30:00,108.17,108.34,108.0,108.02,10536.0,106.1008,106.2675,105.9341,105.9537,10536.0
2023-02-24 11:40:00,108.07,108.45,108.05,108.16,11000.0,106.0027,106.3754,105.9831,106.091,11000.0
2023-02-24 11:50:00,108.3,108.34,108.22,108.27,8400.0,106.2283,106.2675,106.1498,106.1989,8400.0
2023-02-24 12:00:00,108.3,108.34,108.19,108.29,6400.0,106.2283,106.2675,106.1204,106.2185,6400.0
2023-02-24 12:10:00,108.3,108.42,108.3,108.42,3200.0,106.2283,106.346,106.2283,106.346,3200.0
2023-02-24 12:20:00,108.31,108.4,108.26,108.4,9212.0,106.2381,106.3264,106.1891,106.3264,9212.0
2023-02-24 12:30:00,108.47,108.49,108.36,108.36,6832.0,106.3951,106.4147,106.2872,106.2872,6832.0
2023-02-24 12:40:00,108.32,108.39,108.28,108.36,2800.0,106.2479,106.3166,106.2087,106.2872,2800.0
2023-02-24 12:50:00,108.28,108.28,108.19,108.22,3600.0,106.2087,106.2087,106.1204,106.1498,3600.0
2023-02-24 13:00:00,108.22,108.27,108.14,108.14,4800.0,106.1498,106.1989,106.0714,106.0714,4800.0
2023-02-24 13:10:00,108.16,108.27,108.15,108.27,2800.0,106.091,106.1989,106.0812,106.1989,2800.0
2023-02-24 13:20:00,108.39,108.54,108.36,108.5,2800.0,106.3166,106.4637,106.2872,106.4245,2800.0
2023-02-24 13:30:00,108.48,108.48,108.24,108.47,13616.0,106.4049,106.4049,106.1695,106.3951,13616.0
2023-02-24 13:40:00,108.56,108.68,108.48,108.67,10520.0,106.4833,106.601,106.4049,106.5912,10520.0
2023-02-24 13:50:00,108.65,108.66,108.6,108.61,3832.0,106.5716,106.5814,106.5226,106.5324,3832.0
2023-02-24 14:00:00,108.63,108.8,108.63,108.74,5600.0,106.552,106.7187,106.552,106.6599,5600.0
2023-02-24 14:10:00,108.82,108.82,108.64,108.69,3200.0,106.7384,106.7384,106.5618,106.6109,3200.0
2023-02-24 14:20:00,108.75,108.84,108.72,108.84,2800.0,106.6697,106.758,106.6403,106.758,2800.0
2023-02-24 14:30:00,108.72,108.72,108.62,108.67,3600.0,106.6403,106.6403,106.5422,106.5912,3600.0
2023-02-24 14:40:00,108.55,108.67,108.46,108.67,10000.0,106.4735,106.5912,106.3853,106.5912,10000.0
2023-02-24 14:50:00,108.85,108.92,108.78,108.9,6148.0,106.7678,106.8365,106.6991,106.8168,6148.0
2023-02-24 15:00:00,108.95,109.06,108.86,108.91,10140.0,106.8659,106.9738,106.7776,106.8266,10140.0
2023-02-24 15:10:00,108.93,108.98,108.73,108.83,6860.0,106.8463,106.8953,106.6501,106.7482,6860.0
2023-02-24 15:20:00,108.86,108.94,108.86,108.89,5280.0,106.7776,106.8561,106.7776,106.807,5280.0
2023-02-24 15:30:00,108.63,108.63,108.46,108.54,5200.0,106.552,106.552,106.3853,106.4637,5200.0
2023-02-24 15:40:00,108.48,108.65,108.44,108.48,14000.0,106.4049,106.5716,106.3656,106.4049,14000.0
2023-02-24 15:50:00,108.44,108.81,108.39,108.79,60184.0,106.3656,106.7286,106.3166,106.7089,60184.0
2023-02-27 09:30:00,109.72,109.72,108.67,108.97,22752.0,107.6211,107.6211,106.5912,106.8855,22752.0
2023-02-27 09:40:00,108.92,109.32,108.92,109.17,14228.0,106.8365,107.2288,106.8365,107.0817,14228.0
2023-02-27 09:50:00,109.22,109.29,109.13,109.28,13372.0,107.1307,107.1994,107.0424,107.1896,13372.0
2023-02-27 10:00:00,109.56,110.05,109.56,109.96,4088.0,107.4642,107.9448,107.4642,107.8566,4088.0
2023-02-27 10:10:00,109.84,109.92,109.75,109.75,9352.0,107.7389,107.8173,107.6506,107.6506,9352.0
2023-02-27 10:20:00,109.7,109.88,109.7,109.84,4268.0,107.6015,107.7781,107.6015,107.7389,4268.0
2023-02-27 10:30:00,109.75,109.76,109.26,109.26,9288.0,107.6506,107.6604,107.1699,107.1699,9288.0
2023-02-27 10:40:00,109.21,109.39,109.18,109.23,3740.0,107.1209,107.2975,107.0915,107.1405,3740.0
2023-02-27 10:50:00,109.06,109.16,109.04,109.15,3268.0,106.9738,107.0719,106.9542,107.0621,3268.0
2023-02-27 11:00:00,109.26,109.47,109.26,109.47,4544.0,107.1699,107.3759,107.1699,107.3759,4544.0
2023-02-27 11:10:00,109.27,109.31,109.27,109.31,1216.0,107.1798,107.219,107.1798,107.219,1216.0
2023-02-27 11:20:00,109.31,109.31,109.05,109.14,6320.0,107.219,107.219,106.964,107.0522,6320.0
2023-02-27 11:30:00,109.21,109.21,108.91,109.05,2600.0,107.1209,107.1209,106.8266,106.964,2600.0
2023-02-27 11:40:00,109.03,109.16,109.01,109.14,12004.0,106.9443,107.0719,106.9247,107.0522,12004.0
2023-02-27 11:50:00,109.13,109.39,109.12,109.35,8000.0,107.0424,107.2975,107.0326,107.2582,8000.0
2023-02-27 12:00:00,109.32,109.36,109.11,109.11,23340.0,107.2288,107.268,107.0228,107.0228,23340.0
2023-02-27 12:10:00,109.19,109.49,109.15,109.49,5600.0,107.1013,107.3955,107.0621,107.3955,5600.0
2023-02-27 12:20:00,109.37,109.46,109.32,109.4,2800.0,107.2778,107.3661,107.2288,107.3073,2800.0
2023-02-27 12:30:00,109.45,109.69,109.45,109.5,7672.0,107.3563,107.5917,107.3563,107.4054,7672.0
2023-02-27 12:40:00,109.47,109.6,109.4,109.6,17600.0,107.3759,107.5034,107.3073,107.5034,17600.0
2023-02-27 12:50:00,109.55,109.62,109.51,109.62,6220.0,107.4544,107.5231,107.4152,107.5231,6220.0
2023-02-27 13:00:00,109.66,109.66,109.57,109.6,8800.0,107.5623,107.5623,107.474,107.5034,8800.0
2023-02-27 13:10:00,109.64,109.74,109.64,109.7,5552.0,107.5427,107.6408,107.5427,107.6015,5552.0
2023-02-27 13:20:00,109.72,109.72,109.61,109.67,4468.0,107.6211,107.6211,107.5133,107.5721,4468.0
2023-02-27 13:30:00,109.71,109.75,109.63,109.7,11840.0,107.6113,107.6506,107.5329,107.6015,11840.0
2023-02-27 13:40:00,109.74,109.74,109.56,109.64,4000.0,107.6408,107.6408,107.4642,107.5427,4000.0
2023-02-27 13:50:00,109.57,109.78,109.57,109.78,5200.0,107.474,107.68,107.474,107.68,5200.0
2023-02-27 14:00:00,109.84,109.92,109.81,109.82,9040.0,107.7389,107.8173,107.7094,107.7192,9040.0
2023-02-27 14:10:00,109.76,109.86,109.61,109.62,13540.0,107.6604,107.7585,107.5133,107.5231,13540.0
2023-02-27 14:20:00,109.52,109.64,109.52,109.64,2400.0,107.425,107.5427,107.425,107.5427,2400.0
2023-02-27 14:30:00,109.63,109.74,109.63,109.64,5660.0,107.5329,107.6408,107.5329,107.5427,5660.0
2023-02-27 14:40:00,109.59,109.59,109.35,109.47,7600.0,107.4936,107.4936,107.2582,107.3759,7600.0
2023-02-27 14:50:00,109.55,109.55,109.41,109.43,10124.0,107.4544,107.4544,107.3171,107.3367,10124.0
2023-02-27 15:00:00,109.36,109.44,109.11,109.12,10080.0,107.268,107.3465,107.0228,107.0326,10080.0
2023-02-27 15:10:00,109.16,109.28,109.09,109.14,9200.0,107.0719,107.1896,107.0032,107.0522,9200.0
2023-02-27 15:20:00,109.23,109.34,109.16,109.23,6800.0,107.1405,107.2484,107.0719,107.1405,6800.0
2023-02-27 15:30:00,109.36,109.37,109.05,109.08,14248.0,107.268,107.2778,106.964,106.9934,14248.0
2023-02-27 15:40:00,109.08,109.36,109.07,109.31,13200.0,106.9934,107.268,106.9836,107.219,13200.0
2023-02-27 15:50:00,109.33,109.43,109.08,109.14,58544.0,107.2386,107.3367,106.9934,107.0522,58544.0
2023-02-28 09:30:00,108.77,109.61,108.61,109.49,40056.0,106.6893,107.5133,106.5324,107.3955,40056.0
2023-02-28 09:40:00,109.48,109.67,109.29,109.56,36728.0,107.3857,107.5721,107.1994,107.4642,36728.0
2023-02-28 09:50:00,109.74,109.74,109.54,109.59,5600.0,107.6408,107.6408,107.4446,107.4936,5600.0
2023-02-28 10:00:00,109.66,109.78,109.66,109.78,1600.0,107.5623,107.68,107.5623,107.68,1600.0
2023-02-28 10:10:00,109.63,109.63,109.5,109.52,12000.0,107.5329,107.5329,107.4054,107.425,12000.0
2023-02-28 10:20:00,109.58,109.64,109.31,109.31,7236.0,107.4838,107.5427,107.219,107.219,7236.0
2023-02-28 10:30:00,109.39,109.58,109.39,109.5,9672.0,107.2975,107.4838,107.2975,107.4054,9672.0
2023-02-28 10:40:00,109.52,109.58,109.33,109.36,7136.0,107.425,107.4838,107.2386,107.268,7136.0
2023-02-28 10:50:00,109.36,109.49,109.35,109.43,7392.0,107.268,107.3955,107.2582,107.3367,7392.0
2023-02-28 11:00:00,109.51,109.53,109.41,109.52,4412.0,107.4152,107.4348,107.3171,107.425,4412.0
2023-02-28 11:10:00,109.52,109.58,109.4,109.56,10020.0,107.425,107.4838,107.3073,107.4642,10020.0
2023-02-28 11:20:00,109.5,109.5,109.37,109.45,10400.0,107.4054,107.4054,107.2778,107.3563,10400.0
2023-02-28 11:30:00,109.29,109.33,109.18,109.29,4000.0,107.1994,107.2386,107.0915,107.1994,4000.0
2023-02-28 11:40:00,109.3,109.38,109.3,109.35,3600.0,107.2092,107.2877,107.2092,107.2582,3600.0
2023-02-28 11:50:00,109.48,109.54,109.43,109.54,2800.0,107.3857,107.4446,107.3367,107.4446,2800.0
2023-02-28 12:00:00,109.47,109.64,109.47,109.53,8844.0,107.3759,107.5427,107.3759,107.4348,8844.0
2023-02-28 12:10:00,109.56,109.7,109.55,109.7,6840.0,107.4642,107.6015,107.4544,107.6015,6840.0
2023-02-28 12:20:00,109.8,109.84,109.8,109.84,800.0,107.6996,107.7389,107.6996,107.7389,800.0
2023-02-28 12:30:00,109.85,109.9,109.83,109.83,5244.0,107.7487,107.7977,107.729,107.729,5244.0
2023-02-28 12:40:00,109.87,109.89,109.86,109.89,2000.0,107.7683,107.7879,107.7585,107.7879,2000.0
2023-02-28 12:50:00,110.08,110.12,109.99,110.0,2076.0,107.9743,108.0135,107.886,107.8958,2076.0
2023-02-28 13:00:00,110.06,110.08,110.03,110.06,2000.0,107.9546,107.9743,107.9252,107.9546,2000.0
2023-02-28 13:10:00,110.01,110.06,110.0,110.06,4400.0,107.9056,107.9546,107.8958,107.9546,4400.0
2023-02-28 13:20:00,110.1,110.18,110.1,110.17,4312.0,107.9939,108.0723,107.9939,108.0625,4312.0
2023-02-28 13:30:00,110.21,110.21,110.03,110.03,4000.0,108.1018,108.1018,107.9252,107.9252,4000.0
2023-02-28 13:40:00,109.99,110.09,109.99,110.09,800.0,107.886,107.9841,107.886,107.9841,800.0
2023-02-28 13:50:00,110.0,110.05,109.95,109.95,4876.0,107.8958,107.9448,107.8467,107.8467,4876.0
2023-02-28 14:00:00,110.04,110.04,109.86,109.89,7656.0,107.935,107.935,107.7585,107.7879,7656.0
2023-02-28 14:10:00,109.79,109.79,109.79,109.79,400.0,107.6898,107.6898,107.6898,107.6898,400.0
2023-02-28 14:20:00,109.74,109.85,109.64,109.67,7036.0,107.6408,107.7487,107.5427,107.5721,7036.0
2023-02-28 14:30:00,109.66,109.67,109.58,109.67,5120.0,107.5623,107.5721,107.4838,107.5721,5120.0
2023-02-28 14:40:00,109.69,109.78,109.67,109.78,5984.0,107.5917,107.68,107.5721,107.68,5984.0
2023-02-28 14:50:00,109.8,109.8,109.6,109.6,5240.0,107.6996,107.6996,107.5034,107.5034,5240.0
2023-02-28 15:00:00,109.58,109.61,109.5,109.6,6996.0,107.4838,107.5133,107.4054,107.5034,6996.0
2023-02-28 15:10:00,109.62,109.63,109.49,109.52,6800.0,107.5231,107.5329,107.3955,107.425,6800.0
2023-02-28 15:20:00,109.5,109.55,109.48,109.51,11000.0,107.4054,107.4544,107.3857,107.4152,11000.0
2023-02-28 15:30:00,109.5,109.53,109.44,109.47,29200.0,107.4054,107.4348,107.3465,107.3759,29200.0
2023-02-28 15:40:00,109.49,109.59,109.42,109.5,15968.0,107.3955,107.4936,107.3269,107.4054,15968.0
2023-02-28 15:50:00,109.8,109.98,109.55,109.63,217804.0,107.6996,107.8762,107.4544,107.5329,217804.0
2023-03-01 09:30:00,108.99,109.48,108.68,109.15,43856.0,106.9051,107.3857,106.601,107.0621,43856.0
2023-03-01 09:40:00,109.2,109.55,108.97,109.55,7712.0,107.1111,107.4544,106.8855,107.4544,7712.0
2023-03-01 09:50:00,109.48,109.51,109.27,109.27,2800.0,107.3857,107.4152,107.1798,107.1798,2800.0
2023-03-01 10:00:00,109.26,109.26,108.9,109.13,13812.0,107.1699,107.1699,106.8168,107.0424,13812.0
2023-03-01 10:10:00,109.09,109.09,108.81,108.81,7356.0,107.0032,107.0032,106.7286,106.7286,7356.0
2023-03-01 10:20:00,108.7,108.76,108.66,108.66,6076.0,106.6207,106.6795,106.5814,106.5814,6076.0
2023-03-01 10:30:00,108.58,108.64,108.45,108.45,11844.0,106.503,106.5618,106.3754,106.3754,11844.0
2023-03-01 10:40:00,108.6,108.61,108.43,108.5,25632.0,106.5226,106.5324,106.3558,106.4245,25632.0
2023-03-01 10:50:00,108.54,108.71,108.51,108.71,4408.0,106.4637,106.6305,106.4343,106.6305,4408.0
2023-03-01 11:00:00,108.66,108.66,108.39,108.39,8424.0,106.5814,106.5814,106.3166,106.3166,8424.0
2023-03-01 11:10:00,108.1,108.15,107.65,107.65,5860.0,106.0321,106.0812,105.5907,105.5907,5860.0
2023-03-01 11:20:00,107.65,108.02,107.65,107.93,8468.0,105.5907,105.9537,105.5907,105.8654,8468.0
2023-03-01 11:30:00,108.03,108.04,108.03,108.04,800.0,105.9635,105.9733,105.9635,105.9733,800.0
2023-03-01 11:40:00,108.33,108.34,108.25,108.34,2000.0,106.2577,106.2675,106.1793,106.2675,2000.0
2023-03-01 11:50:00,108.38,108.5,108.38,108.41,3200.0,106.3068,106.4245,106.3068,106.3362,3200.0
2023-03-01 12:00:00,108.46,108.51,108.46,108.51,1600.0,106.3853,106.4343,106.3853,106.4343,1600.0
2023-03-01 12:10:00,108.55,108.64,108.54,108.57,3600.0,106.4735,106.5618,106.4637,106.4931,3600.0
2023-03-01 12:20:00,108.61,108.61,108.44,108.54,2000.0,106.5324,106.5324,106.3656,106.4637,2000.0
2023-03-01 12:30:00,108.42,108.48,108.39,108.48,1200.0,106.346,106.4049,106.3166,106.4049,1200.0
2023-03-01 12:40:00,108.43,108.43,108.36,108.36,1612.0,106.3558,106.3558,106.2872,106.2872,1612.0
2023-03-01 12:50:00,108.34,108.41,108.28,108.28,2400.0,106.2675,106.3362,106.2087,106.2087,2400.0
2023-03-01 13:00:00,108.28,108.28,108.15,108.2,4092.0,106.2087,106.2087,106.0812,106.1302,4092.0
2023-03-01 13:10:00,108.22,108.3,108.22,108.3,1600.0,106.1498,106.2283,106.1498,106.2283,1600.0
2023-03-01 13:20:00,108.21,108.21,108.19,108.19,2500.0,106.14,106.14,106.1204,106.1204,2500.0
2023-03-01 13:30:00,108.16,108.16,108.02,108.08,8968.0,106.091,106.091,105.9537,106.0125,8968.0
2023-03-01 13:40:00,108.08,108.08,107.83,107.86,4800.0,106.0125,106.0125,105.7673,105.7967,4800.0
2023-03-01 13:50:00,107.86,107.88,107.85,107.88,2400.0,105.7967,105.8163,105.7869,105.8163,2400.0
2023-03-01 14:00:00,107.88,107.92,107.8,107.89,7616.0,105.8163,105.8556,105.7379,105.8262,7616.0
2023-03-01 14:10:00,107.89,107.98,107.88,107.88,4800.0,105.8262,105.9144,105.8163,105.8163,4800.0
2023-03-01 14:20:00,107.8,107.92,107.76,107.76,5996.0,105.7379,105.8556,105.6986,105.6986,5996.0
2023-03-01 14:30:00,107.67,107.68,107.45,107.46,7600.0,105.6104,105.6202,105.3946,105.4044,7600.0
2023-03-01 14:40:00,107.45,107.45,107.21,107.21,13932.0,105.3946,105.3946,105.1592,105.1592,13932.0
2023-03-01 14:50:00,107.16,107.28,107.16,107.23,12172.0,105.1101,105.2278,105.1101,105.1788,12172.0
2023-03-01 15:00:00,107.21,107.22,106.97,106.99,11024.0,105.1592,105.169,104.9238,104.9434,11024.0
2023-03-01 15:10:00,107.02,107.08,106.93,107.08,12500.0,104.9728,105.0316,104.8845,105.0316,12500.0
2023-03-01 15:20:00,107.07,107.1,106.92,106.95,6000.0,105.0218,105.0513,104.8747,104.9041,6000.0
2023-03-01 15:30:00,106.83,106.98,106.81,106.95,23964.0,104.7864,104.9336,104.7668,104.9041,23964.0
2023-03-01 15:40:00,107.03,107.24,107.03,107.19,7952.0,104.9826,105.1886,104.9826,105.1395,7952.0
2023-03-01 15:50:00,107.16,107.31,107.13,107.3,69068.0,105.1101,105.2572,105.0807,105.2474,69068.0
2023-03-02 09:30:00,107.08,107.11,106.72,106.74,16940.0,105.0316,105.0611,104.6785,104.6982,16940.0
2023-03-02 09:40:00,106.74,107.22,106.74,107.21,4852.0,104.6982,105.169,104.6982,105.1592,4852.0
2023-03-02 09:50:00,107.39,107.41,107.12,107.12,5388.0,105.3357,105.3553,105.0709,105.0709,5388.0
2023-03-02 10:00:00,107.64,107.66,107.39,107.39,4180.0,105.5809,105.6006,105.3357,105.3357,4180.0
2023-03-02 10:10:00,107.48,107.55,107.43,107.47,2000.0,105.424,105.4927,105.375,105.4142,2000.0
2023-03-02 10:20:00,107.44,107.63,107.37,107.63,4964.0,105.3848,105.5711,105.3161,105.5711,4964.0
2023-03-02 10:30:00,107.6,107.8,107.58,107.66,29396.0,105.5417,105.7379,105.5221,105.6006,29396.0
2023-03-02 10:40:00,107.57,107.67,107.45,107.59,5596.0,105.5123,105.6104,105.3946,105.5319,5596.0
2023-03-02 10:50:00,107.65,107.77,107.58,107.77,4016.0,105.5907,105.7085,105.5221,105.7085,4016.0
2023-03-02 11:00:00,107.7,107.77,107.7,107.77,800.0,105.6398,105.7085,105.6398,105.7085,800.0
2023-03-02 11:10:00,107.8,107.8,107.74,107.77,1600.0,105.7379,105.7379,105.679,105.7085,1600.0
2023-03-02 11:20:00,107.81,107.94,107.72,107.83,7600.0,105.7477,105.8752,105.6594,105.7673,7600.0
2023-03-02 11:30:00,107.83,107.91,107.66,107.66,5200.0,105.7673,105.8458,105.6006,105.6006,5200.0
2023-03-02 11:40:00,107.69,107.77,107.66,107.66,2800.0,105.63,105.7085,105.6006,105.6006,2800.0
2023-03-02 11:50:00,107.79,107.85,107.72,107.72,1420.0,105.7281,105.7869,105.6594,105.6594,1420.0
2023-03-02 12:00:00,107.92,107.98,107.85,107.98,14876.0,105.8556,105.9144,105.7869,105.9144,14876.0
2023-03-02 12:10:00,107.91,107.91,107.8,107.87,4816.0,105.8458,105.8458,105.7379,105.8065,4816.0
2023-03-02 12:20:00,107.83,108.0,107.82,107.98,6100.0,105.7673,105.9341,105.7575,105.9144,6100.0
2023-03-02 12:30:00,108.05,108.19,108.01,108.01,3600.0,105.9831,106.1204,105.9439,105.9439,3600.0
2023-03-02 12:40:00,108.04,108.04,107.97,107.97,1200.0,105.9733,105.9733,105.9046,105.9046,1200.0
2023-03-02 12:50:00,107.93,108.11,107.93,108.1,4000.0,105.8654,106.0419,105.8654,106.0321,4000.0
2023-03-02 13:00:00,108.13,108.13,108.11,108.11,2760.0,106.0616,106.0616,106.0419,106.0419,2760.0
2023-03-02 13:10:00,108.1,108.16,108.02,108.1,4000.0,106.0321,106.091,105.9537,106.0321,4000.0
2023-03-02 13:20:00,108.12,108.12,108.03,108.04,3108.0,106.0518,106.0518,105.9635,105.9733,3108.0
2023-03-02 13:30:00,108.0,108.47,108.0,108.47,1600.0,105.9341,106.3951,105.9341,106.3951,1600.0
2023-03-02 13:40:00,108.36,108.42,108.36,108.36,2800.0,106.2872,106.346,106.2872,106.2872,2800.0
2023-03-02 13:50:00,108.36,108.59,108.36,108.59,6800.0,106.2872,106.5128,106.2872,106.5128,6800.0
2023-03-02 14:00:00,108.74,108.76,108.64,108.74,4000.0,106.6599,106.6795,106.5618,106.6599,4000.0
2023-03-02 14:10:00,108.8,108.8,108.63,108.77,6900.0,106.7187,106.7187,106.552,106.6893,6900.0
2023-03-02 14:20:00,108.72,108.99,108.72,108.99,8232.0,106.6403,106.9051,106.6403,106.9051,8232.0
2023-03-02 14:30:00,109.03,109.1,108.79,108.79,7436.0,106.9443,107.013,106.7089,106.7089,7436.0
2023-03-02 14:40:00,108.67,108.86,108.67,108.86,5336.0,106.5912,106.7776,106.5912,106.7776,5336.0
2023-03-02 14:50:00,108.81,108.86,108.74,108.86,4800.0,106.7286,106.7776,106.6599,106.7776,4800.0
2023-03-02 15:00:00,108.93,108.95,108.67,108.67,6392.0,106.8463,106.8659,106.5912,106.5912,6392.0
2023-03-02 15:10:00,108.84,108.94,108.81,108.82,9600.0,106.758,106.8561,106.7286,106.7384,9600.0
2023-03-02 15:20:00,108.87,109.32,108.87,109.32,19204.0,106.7874,107.2288,106.7874,107.2288,19204.0
2023-03-02 15:30:00,109.32,109.48,109.25,109.32,21100.0,107.2288,107.3857,107.1601,107.2288,21100.0
2023-03-02 15:40:00,109.35,109.35,109.07,109.12,8000.0,107.2582,107.2582,106.9836,107.0326,8000.0
2023-03-02 15:50:00,109.12,109.12,108.72,108.84,57504.0,107.0326,107.0326,106.6403,106.758,57504.0
2023-03-03 09:30:00,109.21,109.25,109.08,109.12,9888.0,107.1209,107.1601,106.9934,107.0326,9888.0
2023-03-03 09:40:00,109.14,109.14,108.89,108.89,2460.0,107.0522,107.0522,106.807,106.807,2460.0
2023-03-03 09:50:00,108.91,109.19,108.81,109.19,6000.0,106.8266,107.1013,106.7286,107.1013,6000.0
2023-03-03 10:00:00,109.15,109.15,108.88,109.07,5660.0,107.0621,107.0621,106.7972,106.9836,5660.0
2023-03-03 10:10:00,109.08,109.39,109.07,109.35,19804.0,106.9934,107.2975,106.9836,107.2582,19804.0
2023-03-03 10:20:00,109.5,109.53,109.46,109.53,2400.0,107.4054,107.4348,107.3661,107.4348,2400.0
2023-03-03 10:30:00,109.49,109.55,109.36,109.38,4140.0,107.3955,107.4544,107.268,107.2877,4140.0
2023-03-03 10:40:00,109.46,109.59,109.45,109.49,7516.0,107.3661,107.4936,107.3563,107.3955,7516.0
2023-03-03 10:50:00,109.43,109.47,109.29,109.38,9164.0,107.3367,107.3759,107.1994,107.2877,9164.0
2023-03-03 11:00:00,109.36,109.57,109.33,109.57,4520.0,107.268,107.474,107.2386,107.474,4520.0
2023-03-03 11:10:00,109.44,109.64,109.43,109.64,4528.0,107.3465,107.5427,107.3367,107.5427,4528.0
2023-03-03 11:20:00,109.75,109.83,109.75,109.78,2912.0,107.6506,107.729,107.6506,107.68,2912.0
2023-03-03 11:30:00,109.91,109.94,109.61,109.62,11512.0,107.8075,107.8369,107.5133,107.5231,11512.0
2023-03-03 11:40:00,109.72,109.78,109.69,109.78,6400.0,107.6211,107.68,107.5917,107.68,6400.0
2023-03-03 11:50:00,109.71,109.89,109.61,109.78,9388.0,107.6113,107.7879,107.5133,107.68,9388.0
2023-03-03 12:00:00,109.86,109.92,109.86,109.91,2288.0,107.7585,107.8173,107.7585,107.8075,2288.0
2023-03-03 12:10:00,110.02,110.11,110.02,110.11,2400.0,107.9154,108.0037,107.9154,108.0037,2400.0
2023-03-03 12:20:00,110.19,110.2,110.11,110.16,5792.0,108.0822,108.092,108.0037,108.0527,5792.0
2023-03-03 12:30:00,110.17,110.24,110.16,110.21,4632.0,108.0625,108.1312,108.0527,108.1018,4632.0
2023-03-03 12:40:00,110.16,110.29,110.13,110.26,10088.0,108.0527,108.1802,108.0233,108.1508,10088.0
2023-03-03 12:50:00,110.24,110.5,110.22,110.5,6000.0,108.1312,108.3862,108.1116,108.3862,6000.0
2023-03-03 13:00:00,110.51,110.54,110.48,110.54,3676.0,108.396,108.4255,108.3666,108.4255,3676.0
2023-03-03 13:10:00,110.5,110.5,110.39,110.39,1600.0,108.3862,108.3862,108.2783,108.2783,1600.0
2023-03-03 13:20:00,110.41,110.58,110.41,110.58,5812.0,108.2979,108.4647,108.2979,108.4647,5812.0
2023-03-03 13:30:00,110.61,110.61,110.19,110.25,5680.0,108.4941,108.4941,108.0822,108.141,5680.0
2023-03-03 13:40:00,110.24,110.41,110.24,110.39,6000.0,108.1312,108.2979,108.1312,108.2783,6000.0
2023-03-03 13:50:00,110.36,110.44,110.36,110.43,2400.0,108.2489,108.3274,108.2489,108.3176,2400.0
2023-03-03 14:00:00,110.43,110.48,110.37,110.42,4000.0,108.3176,108.3666,108.2587,108.3078,4000.0
2023-03-03 14:10:00,110.46,110.56,110.4,110.4,9720.0,108.347,108.4451,108.2881,108.2881,9720.0
2023-03-03 14:20:00,110.43,110.49,110.39,110.44,7020.0,108.3176,108.3764,108.2783,108.3274,7020.0
2023-03-03 14:30:00,110.48,110.52,110.44,110.45,6824.0,108.3666,108.4058,108.3274,108.3372,6824.0
2023-03-03 14:40:00,110.53,110.75,110.5,110.75,4120.0,108.4157,108.6314,108.3862,108.6314,4120.0
2023-03-03 14:50:00,110.7,110.73,110.69,110.7,4860.0,108.5824,108.6118,108.5726,108.5824,4860.0
2023-03-03 15:00:00,110.8,110.99,110.8,110.97,6316.0,108.6805,108.8669,108.6805,108.8472,6316.0
2023-03-03 15:10:00,110.94,110.97,110.76,110.76,7240.0,108.8178,108.8472,108.6413,108.6413,7240.0
2023-03-03 15:20:00,110.8,110.86,110.65,110.86,16296.0,108.6805,108.7393,108.5334,108.7393,16296.0
2023-03-03 15:30:00,110.86,110.87,110.73,110.74,8112.0,108.7393,108.7491,108.6118,108.6216,8112.0
2023-03-03 15:40:00,110.77,110.81,110.67,110.76,15600.0,108.6511,108.6903,108.553,108.6413,15600.0
2023-03-03 15:50:00,110.76,110.76,110.42,110.47,71540.0,108.6413,108.6413,108.3078,108.3568,71540.0
2023-03-06 09:30:00,110.3,110.77,110.23,110.38,30456.0,108.1901,108.6511,108.1214,108.2685,30456.0
2023-03-06 09:40:00,110.64,110.71,110.42,110.66,14992.0,108.5235,108.5922,108.3078,108.5432,14992.0
2023-03-06 09:50:00,110.58,110.7,110.56,110.64,11600.0,108.4647,108.5824,108.4451,108.5235,11600.0
2023-03-06 10:00:00,110.58,110.75,110.46,110.75,11340.0,108.4647,108.6314,108.347,108.6314,11340.0
2023-03-06 10:10:00,110.92,110.92,110.78,110.83,8256.0,108.7982,108.7982,108.6609,108.7099,8256.0
2023-03-06 10:20:00,110.8,110.83,110.67,110.69,8648.0,108.6805,108.7099,108.553,108.5726,8648.0
2023-03-06 10:30:00,110.74,110.99,110.74,110.93,14176.0,108.6216,108.8669,108.6216,108.808,14176.0
2023-03-06 10:40:00,110.91,111.11,110.86,111.05,11804.0,108.7884,108.9846,108.7393,108.9257,11804.0
2023-03-06 10:50:00,111.1,111.18,111.1,111.11,4840.0,108.9748,109.0532,108.9748,108.9846,4840.0
2023-03-06 11:00:00,111.14,111.42,111.14,111.34,13792.0,109.014,109.2886,109.014,109.2102,13792.0
2023-03-06 11:10:00,111.36,111.42,111.29,111.34,2800.0,109.2298,109.2886,109.1611,109.2102,2800.0
2023-03-06 11:20:00,111.39,111.39,111.1,111.14,7384.0,109.2592,109.2592,108.9748,109.014,7384.0
2023-03-06 11:30:00,111.16,111.24,111.12,111.23,7440.0,109.0336,109.1121,108.9944,109.1023,7440.0
2023-03-06 11:40:00,111.19,111.19,110.95,110.99,7360.0,109.063,109.063,108.8276,108.8669,7360.0
2023-03-06 11:50:00,111.1,111.24,111.1,111.24,2512.0,108.9748,109.1121,108.9748,109.1121,2512.0
2023-03-06 12:00:00,111.27,111.37,111.22,111.29,8384.0,109.1415,109.2396,109.0925,109.1611,8384.0
2023-03-06 12:10:00,111.46,111.46,111.46,111.46,744.0,109.3279,109.3279,109.3279,109.3279,744.0
2023-03-06 12:20:00,111.36,111.36,111.14,111.16,2480.0,109.2298,109.2298,109.014,109.0336,2480.0
2023-03-06 12:30:00,111.17,111.26,111.14,111.19,6560.0,109.0434,109.1317,109.014,109.063,6560.0
2023-03-06 12:40:00,111.12,111.23,111.1,111.1,6800.0,108.9944,109.1023,108.9748,108.9748,6800.0
2023-03-06 12:50:00,111.06,111.13,111.06,111.11,3532.0,108.9355,109.0042,108.9355,108.9846,3532.0
2023-03-06 13:00:00,111.05,111.05,110.8,110.8,9204.0,108.9257,108.9257,108.6805,108.6805,9204.0
2023-03-06 13:10:00,110.8,110.89,110.76,110.89,1684.0,108.6805,108.7688,108.6413,108.7688,1684.0
2023-03-06 13:20:00,111.01,111.01,110.88,110.89,4316.0,108.8865,108.8865,108.759,108.7688,4316.0
2023-03-06 13:30:00,110.96,110.96,110.83,110.83,4400.0,108.8374,108.8374,108.7099,108.7099,4400.0
2023-03-06 13:40:00,110.83,110.88,110.8,110.83,4000.0,108.7099,108.759,108.6805,108.7099,4000.0
2023-03-06 13:50:00,110.79,110.79,110.71,110.75,4000.0,108.6707,108.6707,108.5922,108.6314,4000.0
2023-03-06 14:00:00,110.8,110.86,110.8,110.83,1776.0,108.6805,108.7393,108.6805,108.7099,1776.0
2023-03-06 14:10:00,110.9,110.94,110.82,110.85,9600.0,108.7786,108.8178,108.7001,108.7295,9600.0
2023-03-06 14:20:00,110.88,110.88,110.77,110.78,5488.0,108.759,108.759,108.6511,108.6609,5488.0
2023-03-06 14:30:00,110.85,110.85,110.63,110.78,9008.0,108.7295,108.7295,108.5137,108.6609,9008.0
2023-03-06 14:40:00,110.83,110.92,110.73,110.73,11240.0,108.7099,108.7982,108.6118,108.6118,11240.0
2023-03-06 14:50:00,110.68,110.78,110.67,110.7,4400.0,108.5628,108.6609,108.553,108.5824,4400.0
2023-03-06 15:00:00,110.76,110.89,110.72,110.89,4432.0,108.6413,108.7688,108.602,108.7688,4432.0
2023-03-06 15:10:00,110.91,110.96,110.82,110.94,6868.0,108.7884,108.8374,108.7001,108.8178,6868.0
2023-03-06 15:20:00,110.91,110.93,110.81,110.93,8000.0,108.7884,108.808,108.6903,108.808,8000.0
2023-03-06 15:30:00,110.9,110.99,110.82,110.99,10476.0,108.7786,108.8669,108.7001,108.8669,10476.0
2023-03-06 15:40:00,110.98,111.14,110.97,111.04,14276.0,108.857,109.014,108.8472,108.9159,14276.0
2023-03-06 15:50:00,111.14,111.22,111.08,111.14,62172.0,109.014,109.0925,108.9551,109.014,62172.0
2023-03-07 09:30:00,111.35,111.5,110.96,111.07,26100.0,109.22,109.3671,108.8374,108.9453,26100.0
2023-03-07 09:40:00,111.34,111.39,111.23,111.34,8700.0,109.2102,109.2592,109.1023,109.2102,8700.0
2023-03-07 09:50:00,111.33,111.43,111.23,111.3,11600.0,109.2004,109.2984,109.1023,109.1709,11600.0
2023-03-07 10:00:00,110.88,110.88,110.5,110.52,8400.0,108.759,108.759,108.3862,108.4058,8400.0
2023-03-07 10:10:00,110.5,110.58,110.26,110.27,65884.0,108.3862,108.4647,108.1508,108.1606,65884.0
2023-03-07 10:20:00,110.45,110.73,110.35,110.36,7200.0,108.3372,108.6118,108.2391,108.2489,7200.0
2023-03-07 10:30:00,110.43,110.94,110.43,110.56,5720.0,108.3176,108.8178,108.3176,108.4451,5720.0
2023-03-07 10:40:00,110.37,110.5,110.18,110.45,5932.0,108.2587,108.3862,108.0723,108.3372,5932.0
2023-03-07 10:50:00,110.51,110.51,110.19,110.19,5780.0,108.396,108.396,108.0822,108.0822,5780.0
2023-03-07 11:00:00,110.12,110.37,110.01,110.37,2404.0,108.0135,108.2587,107.9056,108.2587,2404.0
2023-03-07 11:10:00,110.13,110.24,109.86,110.0,10000.0,108.0233,108.1312,107.7585,107.8958,10000.0
2023-03-07 11:20:00,110.19,110.19,109.96,109.96,5600.0,108.0822,108.0822,107.8566,107.8566,5600.0
2023-03-07 11:30:00,109.86,109.95,109.76,109.81,5600.0,107.7585,107.8467,107.6604,107.7094,5600.0
2023-03-07 11:40:00,109.74,109.86,109.61,109.85,8600.0,107.6408,107.7585,107.5133,107.7487,8600.0
2023-03-07 11:50:00,109.85,109.85,109.54,109.54,3128.0,107.7487,107.7487,107.4446,107.4446,3128.0
2023-03-07 12:00:00,109.54,109.58,109.46,109.57,8048.0,107.4446,107.4838,107.3661,107.474,8048.0
2023-03-07 12:10:00,109.55,109.6,109.48,109.6,2400.0,107.4544,107.5034,107.3857,107.5034,2400.0
2023-03-07 12:20:00,109.71,109.98,109.61,109.73,9472.0,107.6113,107.8762,107.5133,107.631,9472.0
2023-03-07 12:30:00,109.66,109.66,109.52,109.56,2400.0,107.5623,107.5623,107.425,107.4642,2400.0
2023-03-07 12:40:00,109.53,109.59,109.5,109.5,11364.0,107.4348,107.4936,107.4054,107.4054,11364.0
2023-03-07 12:50:00,109.5,109.5,109.19,109.19,2400.0,107.4054,107.4054,107.1013,107.1013,2400.0
2023-03-07 13:00:00,109.08,109.09,108.89,108.94,2400.0,106.9934,107.0032,106.807,106.8561,2400.0
2023-03-07 13:10:00,108.99,109.11,108.88,109.11,5500.0,106.9051,107.0228,106.7972,107.0228,5500.0
2023-03-07 13:20:00,109.0,109.02,108.95,108.98,4104.0,106.9149,106.9345,106.8659,106.8953,4104.0
2023-03-07 13:30:00,109.02,109.04,108.95,108.95,3200.0,106.9345,106.9542,106.8659,106.8659,3200.0
2023-03-07 13:40:00,109.03,109.03,108.75,108.76,11156.0,106.9443,106.9443,106.6697,106.6795,11156.0
2023-03-07 13:50:00,108.92,109.09,108.84,109.04,6712.0,106.8365,107.0032,106.758,106.9542,6712.0
2023-03-07 14:00:00,108.98,109.12,108.86,108.88,7604.0,106.8953,107.0326,106.7776,106.7972,7604.0
2023-03-07 14:10:00,108.83,108.97,108.83,108.94,2180.0,106.7482,106.8855,106.7482,106.8561,2180.0
2023-03-07 14:20:00,108.97,108.97,108.79,108.91,11276.0,106.8855,106.8855,106.7089,106.8266,11276.0
2023-03-07 14:30:00,108.92,108.92,108.8,108.8,1600.0,106.8365,106.8365,106.7187,106.7187,1600.0
2023-03-07 14:40:00,108.92,108.92,108.63,108.67,6800.0,106.8365,106.8365,106.552,106.5912,6800.0
2023-03-07 14:50:00,108.57,108.67,108.57,108.62,3876.0,106.4931,106.5912,106.4931,106.5422,3876.0
2023-03-07 15:00:00,108.6,108.88,108.6,108.8,2496.0,106.5226,106.7972,106.5226,106.7187,2496.0
2023-03-07 15:10:00,108.83,108.98,108.83,108.97,3756.0,106.7482,106.8953,106.7482,106.8855,3756.0
2023-03-07 15:20:00,109.03,109.04,108.81,108.92,12348.0,106.9443,106.9542,106.7286,106.8365,12348.0
2023-03-07 15:30:00,108.97,109.19,108.8,109.13,15520.0,106.8855,107.1013,106.7187,107.0424,15520.0
2023-03-07 15:40:00,109.09,109.09,108.87,108.9,15312.0,107.0032,107.0032,106.7874,106.8168,15312.0
2023-03-07 15:50:00,108.71,109.08,108.71,108.94,77520.0,106.6305,106.9934,106.6305,106.8561,77520.0
2023-03-08 09:30:00,109.33,109.52,109.11,109.51,14864.0,107.2386,107.425,107.0228,107.4152,14864.0
2023-03-08 09:40:00,109.25,109.33,109.25,109.25,1600.0,107.1601,107.2386,107.1601,107.1601,1600.0
2023-03-08 09:50:00,109.24,109.29,109.1,109.1,4000.0,107.1503,107.1994,107.013,107.013,4000.0
2023-03-08 10:00:00,109.03,109.23,108.75,109.23,6748.0,106.9443,107.1405,106.6697,107.1405,6748.0
2023-03-08 10:10:00,109.36,109.42,109.2,109.38,22528.0,107.268,107.3269,107.1111,107.2877,22528.0
2023-03-08 10:20:00,109.47,109.68,109.36,109.51,10592.0,107.3759,107.5819,107.268,107.4152,10592.0
2023-03-08 10:30:00,109.59,109.83,109.58,109.74,2400.0,107.4936,107.729,107.4838,107.6408,2400.0
2023-03-08 10:40:00,109.58,109.77,109.58,109.6,3168.0,107.4838,107.6702,107.4838,107.5034,3168.0
2023-03-08 10:50:00,109.57,109.67,109.56,109.62,6092.0,107.474,107.5721,107.4642,107.5231,6092.0
2023-03-08 11:00:00,109.71,109.75,109.65,109.75,4936.0,107.6113,107.6506,107.5525,107.6506,4936.0
2023-03-08 11:10:00,109.64,109.67,109.55,109.55,5600.0,107.5427,107.5721,107.4544,107.4544,5600.0
2023-03-08 11:20:00,109.55,109.6,109.47,109.57,4400.0,107.4544,107.5034,107.3759,107.474,4400.0
2023-03-08 11:30:00,109.58,109.58,109.14,109.28,8768.0,107.4838,107.4838,107.0522,107.1896,8768.0
2023-03-08 11:40:00,109.42,109.81,109.42,109.74,5200.0,107.3269,107.7094,107.3269,107.6408,5200.0
2023-03-08 11:50:00,109.73,109.96,109.67,109.96,7160.0,107.631,107.8566,107.5721,107.8566,7160.0
2023-03-08 12:00:00,109.95,110.1,109.87,109.91,14292.0,107.8467,107.9939,107.7683,107.8075,14292.0
2023-03-08 12:10:00,109.74,109.74,109.56,109.65,4052.0,107.6408,107.6408,107.4642,107.5525,4052.0
2023-03-08 12:20:00,109.73,109.73,109.58,109.6,3600.0,107.631,107.631,107.4838,107.5034,3600.0
2023-03-08 12:30:00,109.37,109.53,109.35,109.53,8432.0,107.2778,107.4348,107.2582,107.4348,8432.0
2023-03-08 12:40:00,109.5,109.5,109.38,109.39,2800.0,107.4054,107.4054,107.2877,107.2975,2800.0
2023-03-08 12:50:00,109.34,109.34,109.14,109.14,2860.0,107.2484,107.2484,107.0522,107.0522,2860.0
2023-03-08 13:00:00,109.13,109.13,108.92,108.92,4800.0,107.0424,107.0424,106.8365,106.8365,4800.0
2023-03-08 13:10:00,108.9,109.05,108.87,109.05,4860.0,106.8168,106.964,106.7874,106.964,4860.0
2023-03-08 13:20:00,109.08,109.08,108.93,108.95,2800.0,106.9934,106.9934,106.8463,106.8659,2800.0
2023-03-08 13:30:00,108.96,108.96,108.85,108.86,4772.0,106.8757,106.8757,106.7678,106.7776,4772.0
2023-03-08 13:40:00,108.83,108.92,108.79,108.92,2800.0,106.7482,106.8365,106.7089,106.8365,2800.0
2023-03-08 13:50:00,108.92,108.95,108.91,108.91,1600.0,106.8365,106.8659,106.8266,106.8266,1600.0
2023-03-08 14:00:00,108.97,108.99,108.97,108.97,1600.0,106.8855,106.9051,106.8855,106.8855,1600.0
2023-03-08 14:10:00,108.97,109.08,108.97,109.01,2400.0,106.8855,106.9934,106.8855,106.9247,2400.0
2023-03-08 14:20:00,109.05,109.13,109.03,109.13,1904.0,106.964,107.0424,106.9443,107.0424,1904.0
2023-03-08 14:30:00,109.07,109.2,109.0,109.16,3480.0,106.9836,107.1111,106.9149,107.0719,3480.0
2023-03-08 14:40:00,109.17,109.23,109.16,109.23,2000.0,107.0817,107.1405,107.0719,107.1405,2000.0
2023-03-08 14:50:00,109.14,109.14,109.04,109.04,4000.0,107.0522,107.0522,106.9542,106.9542,4000.0
2023-03-08 15:00:00,109.04,109.17,109.03,109.16,6448.0,106.9542,107.0817,106.9443,107.0719,6448.0
2023-03-08 15:10:00,109.21,109.21,109.14,109.14,800.0,107.1209,107.1209,107.0522,107.0522,800.0
2023-03-08 15:20:00,109.21,109.28,109.08,109.08,5620.0,107.1209,107.1896,106.9934,106.9934,5620.0
2023-03-08 15:30:00,109.28,109.51,109.25,109.47,10452.0,107.1896,107.4152,107.1601,107.3759,10452.0
2023-03-08 15:40:00,109.47,109.84,109.43,109.63,21808.0,107.3759,107.7389,107.3367,107.5329,21808.0
2023-03-08 15:50:00,109.75,109.91,109.66,109.82,72592.0,107.6506,107.8075,107.5623,107.7192,72592.0
2023-03-09 09:30:00,110.46,110.46,110.05,110.23,19708.0,108.347,108.347,107.9448,108.1214,19708.0
2023-03-09 09:40:00,110.33,110.33,110.04,110.28,7700.0,108.2195,108.2195,107.935,108.1704,7700.0
2023-03-09 09:50:00,110.49,110.49,110.19,110.32,6528.0,108.3764,108.3764,108.0822,108.2097,6528.0
2023-03-09 10:00:00,110.31,110.56,110.27,110.43,6400.0,108.1999,108.4451,108.1606,108.3176,6400.0
2023-03-09 10:10:00,110.47,110.5,110.25,110.26,4332.0,108.3568,108.3862,108.141,108.1508,4332.0
2023-03-09 10:20:00,110.31,110.43,110.23,110.23,6288.0,108.1999,108.3176,108.1214,108.1214,6288.0
2023-03-09 10:30:00,110.23,110.48,110.2,110.41,5744.0,108.1214,108.3666,108.092,108.2979,5744.0
2023-03-09 10:40:00,110.5,110.76,110.45,110.64,11656.0,108.3862,108.6413,108.3372,108.5235,11656.0
2023-03-09 10:50:00,110.69,110.69,110.53,110.57,3748.0,108.5726,108.5726,108.4157,108.4549,3748.0
2023-03-09 11:00:00,110.56,110.56,110.33,110.42,10840.0,108.4451,108.4451,108.2195,108.3078,10840.0
2023-03-09 11:10:00,110.62,110.7,110.56,110.65,3856.0,108.5039,108.5824,108.4451,108.5334,3856.0
2023-03-09 11:20:00,110.71,110.76,110.6,110.63,4624.0,108.5922,108.6413,108.4843,108.5137,4624.0
2023-03-09 11:30:00,110.71,110.89,110.65,110.78,6664.0,108.5922,108.7688,108.5334,108.6609,6664.0
2023-03-09 11:40:00,110.76,110.8,110.69,110.75,3600.0,108.6413,108.6805,108.5726,108.6314,3600.0
2023-03-09 11:50:00,110.72,110.74,110.5,110.55,10968.0,108.602,108.6216,108.3862,108.4353,10968.0
2023-03-09 12:00:00,110.55,110.55,110.41,110.51,11200.0,108.4353,108.4353,108.2979,108.396,11200.0
2023-03-09 12:10:00,110.65,110.65,110.51,110.51,2396.0,108.5334,108.5334,108.396,108.396,2396.0
2023-03-09 12:20:00,110.65,110.76,110.65,110.75,1200.0,108.5334,108.6413,108.5334,108.6314,1200.0
2023-03-09 12:30:00,110.76,110.76,110.62,110.62,3400.0,108.6413,108.6413,108.5039,108.5039,3400.0
2023-03-09 12:40:00,110.73,110.77,110.48,110.48,3600.0,108.6118,108.6511,108.3666,108.3666,3600.0
2023-03-09 12:50:00,110.51,110.51,110.4,110.4,1600.0,108.396,108.396,108.2881,108.2881,1600.0
2023-03-09 13:00:00,110.37,110.51,110.37,110.51,4800.0,108.2587,108.396,108.2587,108.396,4800.0
2023-03-09 13:10:00,110.37,110.45,110.34,110.39,4972.0,108.2587,108.3372,108.2293,108.2783,4972.0
2023-03-09 13:20:00,110.39,110.47,110.14,110.14,10808.0,108.2783,108.3568,108.0331,108.0331,10808.0
2023-03-09 13:30:00,110.17,110.17,109.83,109.83,11228.0,108.0625,108.0625,107.729,107.729,11228.0
2023-03-09 13:40:00,109.83,110.08,109.76,109.79,10268.0,107.729,107.9743,107.6604,107.6898,10268.0
2023-03-09 13:50:00,109.8,109.87,109.78,109.78,3648.0,107.6996,107.7683,107.68,107.68,3648.0
2023-03-09 14:00:00,109.78,109.78,109.46,109.58,4400.0,107.68,107.68,107.3661,107.4838,4400.0
2023-03-09 14:10:00,109.57,109.74,109.44,109.74,2400.0,107.474,107.6408,107.3465,107.6408,2400.0
2023-03-09 14:20:00,109.51,109.66,109.5,109.66,2800.0,107.4152,107.5623,107.4054,107.5623,2800.0
2023-03-09 14:30:00,109.2,109.33,109.2,109.33,2800.0,107.1111,107.2386,107.1111,107.2386,2800.0
2023-03-09 14:40:00,109.5,109.6,109.32,109.32,9956.0,107.4054,107.5034,107.2288,107.2288,9956.0
2023-03-09 14:50:00,109.29,109.35,109.04,109.11,9992.0,107.1994,107.2582,106.9542,107.0228,9992.0
2023-03-09 15:00:00,109.09,109.15,108.95,108.98,5800.0,107.0032,107.0621,106.8659,106.8953,5800.0
2023-03-09 15:10:00,109.07,109.07,108.6,108.6,14616.0,106.9836,106.9836,106.5226,106.5226,14616.0
2023-03-09 15:20:00,108.59,108.82,108.47,108.72,24324.0,106.5128,106.7384,106.3951,106.6403,24324.0
2023-03-09 15:30:00,108.62,108.97,108.62,108.87,29200.0,106.5422,106.8855,106.5422,106.7874,29200.0
2023-03-09 15:40:00,108.86,108.89,108.57,108.76,34276.0,106.7776,106.807,106.4931,106.6795,34276.0
2023-03-09 15:50:00,108.76,108.82,108.48,108.54,93764.0,106.6795,106.7384,106.4049,106.4637,93764.0
2023-03-10 09:30:00,108.38,108.78,108.24,108.55,12816.0,106.3068,106.6991,106.1695,106.4735,12816.0
2023-03-10 09:40:00,108.54,108.75,108.21,108.48,20408.0,106.4637,106.6697,106.14,106.4049,20408.0
2023-03-10 09:50:00,108.4,108.4,107.43,107.48,20104.0,106.3264,106.3264,105.375,105.424,20104.0
2023-03-10 10:00:00,107.51,108.0,107.51,107.86,28148.0,105.4534,105.9341,105.4534,105.7967,28148.0
2023-03-10 10:10:00,108.1,108.49,108.05,108.2,12496.0,106.0321,106.4147,105.9831,106.1302,12496.0
2023-03-10 10:20:00,108.3,108.42,108.03,108.33,6756.0,106.2283,106.346,105.9635,106.2577,6756.0
2023-03-10 10:30:00,108.3,108.68,108.25,108.49,5792.0,106.2283,106.601,106.1793,106.4147,5792.0
2023-03-10 10:40:00,108.61,108.7,108.39,108.64,5600.0,106.5324,106.6207,106.3166,106.5618,5600.0
2023-03-10 10:50:00,108.46,108.92,108.32,108.92,5920.0,106.3853,106.8365,106.2479,106.8365,5920.0
2023-03-10 11:00:00,108.83,108.83,108.42,108.58,4400.0,106.7482,106.7482,106.346,106.503,4400.0
2023-03-10 11:10:00,108.39,108.53,108.31,108.37,7328.0,106.3166,106.4539,106.2381,106.297,7328.0
2023-03-10 11:20:00,108.72,108.98,108.72,108.82,13948.0,106.6403,106.8953,106.6403,106.7384,13948.0
2023-03-10 11:30:00,109.03,109.2,108.67,109.06,16368.0,106.9443,107.1111,106.5912,106.9738,16368.0
2023-03-10 11:40:00,108.87,109.03,108.58,108.58,8088.0,106.7874,106.9443,106.503,106.503,8088.0
2023-03-10 11:50:00,108.54,108.64,108.36,108.48,13900.0,106.4637,106.5618,106.2872,106.4049,13900.0
2023-03-10 12:00:00,108.48,108.6,108.24,108.27,4888.0,106.4049,106.5226,106.1695,106.1989,4888.0
2023-03-10 12:10:00,108.17,108.18,108.04,108.06,12492.0,106.1008,106.1106,105.9733,105.9929,12492.0
2023-03-10 12:20:00,108.06,108.16,108.06,108.1,7016.0,105.9929,106.091,105.9929,106.0321,7016.0
2023-03-10 12:30:00,108.26,108.61,108.19,108.61,7084.0,106.1891,106.5324,106.1204,106.5324,7084.0
2023-03-10 12:40:00,108.55,108.75,108.52,108.52,23024.0,106.4735,106.6697,106.4441,106.4441,23024.0
2023-03-10 12:50:00,108.49,108.52,107.98,108.01,25896.0,106.4147,106.4441,105.9144,105.9439,25896.0
2023-03-10 13:00:00,108.0,108.06,107.73,107.73,3200.0,105.9341,105.9929,105.6692,105.6692,3200.0
2023-03-10 13:10:00,107.73,107.79,107.71,107.73,17240.0,105.6692,105.7281,105.6496,105.6692,17240.0
2023-03-10 13:20:00,107.74,107.74,107.46,107.57,6896.0,105.679,105.679,105.4044,105.5123,6896.0
2023-03-10 13:30:00,107.39,107.39,107.29,107.36,2400.0,105.3357,105.3357,105.2376,105.3063,2400.0
2023-03-10 13:40:00,107.16,107.17,106.88,106.88,4300.0,105.1101,105.1199,104.8355,104.8355,4300.0
2023-03-10 13:50:00,106.88,106.88,106.73,106.83,3600.0,104.8355,104.8355,104.6883,104.7864,3600.0
2023-03-10 14:00:00,106.89,107.61,106.89,107.61,4000.0,104.8453,105.5515,104.8453,105.5515,4000.0
2023-03-10 14:10:00,107.58,107.58,107.4,107.55,3712.0,105.5221,105.5221,105.3455,105.4927,3712.0
2023-03-10 14:20:00,107.54,107.6,107.35,107.35,4000.0,105.4829,105.5417,105.2965,105.2965,4000.0
2023-03-10 14:30:00,107.44,107.78,107.44,107.7,16812.0,105.3848,105.7183,105.3848,105.6398,16812.0
2023-03-10 14:40:00,107.68,107.85,107.61,107.82,6728.0,105.6202,105.7869,105.5515,105.7575,6728.0
2023-03-10 14:50:00,108.02,108.02,107.8,107.81,6400.0,105.9537,105.9537,105.7379,105.7477,6400.0
2023-03-10 15:00:00,107.75,107.9,107.62,107.75,9832.0,105.6888,105.836,105.5613,105.6888,9832.0
2023-03-10 15:10:00,107.88,108.0,107.47,107.52,6400.0,105.8163,105.9341,105.4142,105.4632,6400.0
2023-03-10 15:20:00,107.53,107.74,107.46,107.74,7492.0,105.473,105.679,105.4044,105.679,7492.0
2023-03-10 15:30:00,107.73,107.73,107.19,107.19,5360.0,105.6692,105.6692,105.1395,105.1395,5360.0
2023-03-10 15:40:00,107.09,107.09,106.94,107.01,11244.0,105.0415,105.0415,104.8943,104.963,11244.0
2023-03-10 15:50:00,106.96,107.25,106.91,107.04,50804.0,104.9139,105.1984,104.8649,104.9924,50804.0
2023-03-13 09:30:00,106.42,107.03,106.25,107.03,25532.0,104.3843,104.9826,104.2175,104.9826,25532.0
2023-03-13 09:40:00,106.97,107.47,106.48,107.47,29208.0,104.9238,105.4142,104.4431,105.4142,29208.0
2023-03-13 09:50:00,107.91,108.32,107.85,108.21,12956.0,105.8458,106.2479,105.7869,106.14,12956.0
2023-03-13 10:00:00,108.36,108.41,107.74,108.03,12128.0,106.2872,106.3362,105.679,105.9635,12128.0
2023-03-13 10:10:00,107.91,107.91,107.47,107.5,5656.0,105.8458,105.8458,105.4142,105.4436,5656.0
2023-03-13 10:20:00,107.41,107.61,107.13,107.28,4604.0,105.3553,105.5515,105.0807,105.2278,4604.0
2023-03-13 10:30:00,107.3,107.49,107.14,107.31,7820.0,105.2474,105.4338,105.0905,105.2572,7820.0
2023-03-13 10:40:00,107.41,107.7,107.31,107.57,5200.0,105.3553,105.6398,105.2572,105.5123,5200.0
2023-03-13 10:50:00,107.6,107.6,107.19,107.45,5212.0,105.5417,105.5417,105.1395,105.3946,5212.0
2023-03-13 11:00:00,107.42,107.91,107.42,107.85,7672.0,105.3651,105.8458,105.3651,105.7869,7672.0
2023-03-13 11:10:00,107.99,108.01,107.85,107.91,5056.0,105.9242,105.9439,105.7869,105.8458,5056.0
2023-03-13 11:20:00,107.81,108.13,107.74,108.01,5340.0,105.7477,106.0616,105.679,105.9439,5340.0
2023-03-13 11:30:00,108.01,108.01,107.64,107.64,9528.0,105.9439,105.9439,105.5809,105.5809,9528.0
2023-03-13 11:40:00,107.76,108.19,107.73,108.19,4800.0,105.6986,106.1204,105.6692,106.1204,4800.0
2023-03-13 11:50:00,107.98,108.07,107.65,108.01,27096.0,105.9144,106.0027,105.5907,105.9439,27096.0
2023-03-13 12:00:00,108.08,108.38,108.03,108.38,5968.0,106.0125,106.3068,105.9635,106.3068,5968.0
2023-03-13 12:10:00,108.2,108.41,107.92,108.07,14520.0,106.1302,106.3362,105.8556,106.0027,14520.0
2023-03-13 12:20:00,108.18,108.18,107.79,107.79,4924.0,106.1106,106.1106,105.7281,105.7281,4924.0
2023-03-13 12:30:00,107.8,108.06,107.63,108.05,8000.0,105.7379,105.9929,105.5711,105.9831,8000.0
2023-03-13 12:40:00,108.25,108.25,107.72,107.8,6780.0,106.1793,106.1793,105.6594,105.7379,6780.0
2023-03-13 12:50:00,107.76,107.95,107.76,107.76,5164.0,105.6986,105.885,105.6986,105.6986,5164.0
2023-03-13 13:00:00,107.88,107.88,107.5,107.67,6800.0,105.8163,105.8163,105.4436,105.6104,6800.0
2023-03-13 13:10:00,108.15,108.15,107.78,107.78,3752.0,106.0812,106.0812,105.7183,105.7183,3752.0
2023-03-13 13:20:00,107.92,108.0,107.83,107.97,4800.0,105.8556,105.9341,105.7673,105.9046,4800.0
2023-03-13 13:30:00,107.9,108.42,107.84,108.42,4800.0,105.836,106.346,105.7771,106.346,4800.0
2023-03-13 13:40:00,108.34,108.45,108.15,108.45,3600.0,106.2675,106.3754,106.0812,106.3754,3600.0
2023-03-13 13:50:00,108.39,108.48,108.31,108.41,12796.0,106.3166,106.4049,106.2381,106.3362,12796.0
2023-03-13 14:00:00,108.42,108.7,108.33,108.33,16768.0,106.346,106.6207,106.2577,106.2577,16768.0
2023-03-13 14:10:00,108.38,108.52,108.32,108.52,5736.0,106.3068,106.4441,106.2479,106.4441,5736.0
2023-03-13 14:20:00,108.4,108.56,108.39,108.52,8400.0,106.3264,106.4833,106.3166,106.4441,8400.0
2023-03-13 14:30:00,108.57,109.0,108.53,108.53,17004.0,106.4931,106.9149,106.4539,106.4539,17004.0
2023-03-13 14:40:00,108.53,108.68,108.47,108.6,6088.0,106.4539,106.601,106.3951,106.5226,6088.0
2023-03-13 14:50:00,108.63,108.63,108.51,108.56,3200.0,106.552,106.552,106.4343,106.4833,3200.0
2023-03-13 15:00:00,108.64,108.69,108.43,108.5,8800.0,106.5618,106.6109,106.3558,106.4245,8800.0
2023-03-13 15:10:00,108.56,108.61,108.49,108.56,19156.0,106.4833,106.5324,106.4147,106.4833,19156.0
2023-03-13 15:20:00,108.49,108.51,107.84,107.91,10496.0,106.4147,106.4343,105.7771,105.8458,10496.0
2023-03-13 15:30:00,107.95,108.31,107.92,108.11,18948.0,105.885,106.2381,105.8556,106.0419,18948.0
2023-03-13 15:40:00,108.18,108.34,108.13,108.26,20720.0,106.1106,106.2675,106.0616,106.1891,20720.0
2023-03-13 15:50:00,108.14,108.17,107.67,107.71,65900.0,106.0714,106.1008,105.6104,105.6496,65900.0
2023-03-14 09:30:00,108.33,108.84,108.03,108.84,25976.0,106.2577,106.758,105.9635,106.758,25976.0
2023-03-14 09:40:00,108.83,109.42,108.77,109.25,14824.0,106.7482,107.3269,106.6893,107.1601,14824.0
2023-03-14 09:50:00,109.3,109.45,109.07,109.3,18844.0,107.2092,107.3563,106.9836,107.2092,18844.0
2023-03-14 10:00:00,109.3,109.69,109.1,109.69,8800.0,107.2092,107.5917,107.013,107.5917,8800.0
2023-03-14 10:10:00,109.65,110.11,109.6,110.02,14800.0,107.5525,108.0037,107.5034,107.9154,14800.0
2023-03-14 10:20:00,109.96,110.1,109.9,109.97,16896.0,107.8566,107.9939,107.7977,107.8664,16896.0
2023-03-14 10:30:00,110.0,110.56,110.0,110.49,13176.0,107.8958,108.4451,107.8958,108.3764,13176.0
2023-03-14 10:40:00,110.5,110.67,110.5,110.59,9480.0,108.3862,108.553,108.3862,108.4745,9480.0
2023-03-14 10:50:00,110.64,110.65,110.38,110.38,12932.0,108.5235,108.5334,108.2685,108.2685,12932.0
2023-03-14 11:00:00,110.55,110.75,110.51,110.67,5760.0,108.4353,108.6314,108.396,108.553,5760.0
2023-03-14 11:10:00,110.58,110.58,110.33,110.41,9468.0,108.4647,108.4647,108.2195,108.2979,9468.0
2023-03-14 11:20:00,110.46,110.56,110.42,110.42,5600.0,108.347,108.4451,108.3078,108.3078,5600.0
2023-03-14 11:30:00,110.49,110.63,110.44,110.63,11448.0,108.3764,108.5137,108.3274,108.5137,11448.0
2023-03-14 11:40:00,110.61,110.66,110.46,110.48,10812.0,108.4941,108.5432,108.347,108.3666,10812.0
2023-03-14 11:50:00,110.52,110.53,110.4,110.4,3200.0,108.4058,108.4157,108.2881,108.2881,3200.0
2023-03-14 12:00:00,110.42,110.42,110.28,110.29,5264.0,108.3078,108.3078,108.1704,108.1802,5264.0
2023-03-14 12:10:00,110.42,110.58,110.39,110.53,6400.0,108.3078,108.4647,108.2783,108.4157,6400.0
2023-03-14 12:20:00,110.48,110.48,110.18,110.25,4884.0,108.3666,108.3666,108.0723,108.141,4884.0
2023-03-14 12:30:00,110.28,110.39,110.28,110.39,3400.0,108.1704,108.2783,108.1704,108.2783,3400.0
2023-03-14 12:40:00,110.38,110.49,110.36,110.49,5200.0,108.2685,108.3764,108.2489,108.3764,5200.0
2023-03-14 12:50:00,110.5,110.5,110.24,110.42,7204.0,108.3862,108.3862,108.1312,108.3078,7204.0
2023-03-14 13:00:00,110.49,110.49,110.02,110.1,3236.0,108.3764,108.3764,107.9154,107.9939,3236.0
2023-03-14 13:10:00,109.82,109.82,109.46,109.56,4400.0,107.7192,107.7192,107.3661,107.4642,4400.0
2023-03-14 13:20:00,109.48,109.51,109.33,109.46,5600.0,107.3857,107.4152,107.2386,107.3661,5600.0
2023-03-14 13:30:00,109.49,109.75,109.49,109.71,2800.0,107.3955,107.6506,107.3955,107.6113,2800.0
2023-03-14 13:40:00,109.8,109.87,109.5,109.53,13200.0,107.6996,107.7683,107.4054,107.4348,13200.0
2023-03-14 13:50:00,109.59,109.66,109.49,109.5,4000.0,107.4936,107.5623,107.3955,107.4054,4000.0
2023-03-14 14:00:00,109.53,109.56,109.27,109.37,9460.0,107.4348,107.4642,107.1798,107.2778,9460.0
2023-03-14 14:10:00,109.46,109.53,109.21,109.21,3984.0,107.3661,107.4348,107.1209,107.1209,3984.0
2023-03-14 14:20:00,109.28,109.61,109.28,109.51,7200.0,107.1896,107.5133,107.1896,107.4152,7200.0
2023-03-14 14:30:00,109.5,109.66,109.42,109.54,6060.0,107.4054,107.5623,107.3269,107.4446,6060.0
2023-03-14 14:40:00,109.55,109.75,109.41,109.58,10400.0,107.4544,107.6506,107.3171,107.4838,10400.0
2023-03-14 14:50:00,109.49,109.65,109.46,109.46,6312.0,107.3955,107.5525,107.3661,107.3661,6312.0
2023-03-14 15:00:00,109.47,109.6,109.42,109.42,7832.0,107.3759,107.5034,107.3269,107.3269,7832.0
2023-03-14 15:10:00,109.08,109.23,109.0,109.23,5880.0,106.9934,107.1405,106.9149,107.1405,5880.0
2023-03-14 15:20:00,109.29,109.29,109.18,109.25,6804.0,107.1994,107.1994,107.0915,107.1601,6804.0
2023-03-14 15:30:00,109.43,109.9,109.42,109.76,12196.0,107.3367,107.7977,107.3269,107.6604,12196.0
2023-03-14 15:40:00,109.79,110.04,109.74,110.04,14800.0,107.6898,107.935,107.6408,107.935,14800.0
2023-03-14 15:50:00,110.07,110.57,109.96,110.44,86376.0,107.9645,108.4549,107.8566,108.3274,86376.0
2023-03-15 09:30:00,109.44,109.87,108.91,109.14,27980.0,107.3465,107.7683,106.8266,107.0522,27980.0
2023-03-15 09:40:00,109.55,109.67,109.17,109.31,32216.0,107.4544,107.5721,107.0817,107.219,32216.0
2023-03-15 09:50:00,109.31,109.31,108.27,108.28,8172.0,107.219,107.219,106.1989,106.2087,8172.0
2023-03-15 10:00:00,108.19,108.6,108.11,108.19,14792.0,106.1204,106.5226,106.0419,106.1204,14792.0
2023-03-15 10:10:00,108.35,108.35,107.98,108.14,4000.0,106.2774,106.2774,105.9144,106.0714,4000.0
2023-03-15 10:20:00,108.28,108.34,107.89,108.16,16920.0,106.2087,106.2675,105.8262,106.091,16920.0
2023-03-15 10:30:00,108.08,108.2,107.99,108.07,4000.0,106.0125,106.1302,105.9242,106.0027,4000.0
2023-03-15 10:40:00,108.11,108.24,107.86,107.92,8800.0,106.0419,106.1695,105.7967,105.8556,8800.0
2023-03-15 10:50:00,107.97,108.28,107.79,108.13,24388.0,105.9046,106.2087,105.7281,106.0616,24388.0
2023-03-15 11:00:00,108.25,108.42,108.12,108.41,16920.0,106.1793,106.346,106.0518,106.3362,16920.0
2023-03-15 11:10:00,108.27,108.78,108.27,108.78,6328.0,106.1989,106.6991,106.1989,106.6991,6328.0
2023-03-15 11:20:00,108.95,108.95,108.5,108.58,8324.0,106.8659,106.8659,106.4245,106.503,8324.0
2023-03-15 11:30:00,108.61,108.61,108.11,108.11,5200.0,106.5324,106.5324,106.0419,106.0419,5200.0
2023-03-15 11:40:00,108.1,108.34,108.1,108.21,6000.0,106.0321,106.2675,106.0321,106.14,6000.0
2023-03-15 11:50:00,108.02,108.02,107.78,107.87,6000.0,105.9537,105.9537,105.7183,105.8065,6000.0
2023-03-15 12:00:00,107.96,107.96,107.39,107.39,5200.0,105.8948,105.8948,105.3357,105.3357,5200.0
2023-03-15 12:10:00,107.42,107.46,107.24,107.24,4680.0,105.3651,105.4044,105.1886,105.1886,4680.0
2023-03-15 12:20:00,107.2,107.24,106.96,107.14,9972.0,105.1494,105.1886,104.9139,105.0905,9972.0
2023-03-15 12:30:00,107.17,107.34,107.13,107.15,18168.0,105.1199,105.2867,105.0807,105.1003,18168.0
2023-03-15 12:40:00,107.15,107.35,107.08,107.17,4800.0,105.1003,105.2965,105.0316,105.1199,4800.0
2023-03-15 12:50:00,107.19,107.19,106.89,107.03,10800.0,105.1395,105.1395,104.8453,104.9826,10800.0
2023-03-15 13:00:00,107.0,107.3,107.0,107.21,2800.0,104.9532,105.2474,104.9532,105.1592,2800.0
2023-03-15 13:10:00,107.3,107.7,107.29,107.4,14616.0,105.2474,105.6398,105.2376,105.3455,14616.0
2023-03-15 13:20:00,107.41,107.41,107.24,107.25,10800.0,105.3553,105.3553,105.1886,105.1984,10800.0
2023-03-15 13:30:00,107.28,107.38,106.89,106.89,15640.0,105.2278,105.3259,104.8453,104.8453,15640.0
2023-03-15 13:40:00,107.02,107.02,106.7,106.81,6800.0,104.9728,104.9728,104.6589,104.7668,6800.0
2023-03-15 13:50:00,107.07,107.31,107.0,107.26,5404.0,105.0218,105.2572,104.9532,105.2082,5404.0
2023-03-15 14:00:00,107.18,107.26,107.01,107.24,6960.0,105.1297,105.2082,104.963,105.1886,6960.0
2023-03-15 14:10:00,107.23,107.43,107.21,107.43,3984.0,105.1788,105.375,105.1592,105.375,3984.0
2023-03-15 14:20:00,107.43,108.08,107.43,107.87,11276.0,105.375,106.0125,105.375,105.8065,11276.0
2023-03-15 14:30:00,107.81,107.99,107.56,107.64,21600.0,105.7477,105.9242,105.5025,105.5809,21600.0
2023-03-15 14:40:00,107.65,107.77,107.59,107.59,9680.0,105.5907,105.7085,105.5319,105.5319,9680.0
2023-03-15 14:50:00,107.57,107.7,107.42,107.63,12044.0,105.5123,105.6398,105.3651,105.5711,12044.0
2023-03-15 15:00:00,107.73,107.76,107.45,107.45,8000.0,105.6692,105.6986,105.3946,105.3946,8000.0
2023-03-15 15:10:00,107.51,107.67,107.47,107.55,17944.0,105.4534,105.6104,105.4142,105.4927,17944.0
2023-03-15 15:20:00,107.49,107.79,107.49,107.67,29756.0,105.4338,105.7281,105.4338,105.6104,29756.0
2023-03-15 15:30:00,107.65,107.73,107.47,107.52,18724.0,105.5907,105.6692,105.4142,105.4632,18724.0
2023-03-15 15:40:00,107.47,107.47,107.22,107.3,23948.0,105.4142,105.4142,105.169,105.2474,23948.0
2023-03-15 15:50:00,107.2,108.13,107.18,108.06,115020.0,105.1494,106.0616,105.1297,105.9929,115020.0
2023-03-16 09:30:00,107.65,107.91,106.96,107.59,25960.0,105.5907,105.8458,104.9139,105.5319,25960.0
2023-03-16 09:40:00,107.73,107.79,107.59,107.77,9728.0,105.6692,105.7281,105.5319,105.7085,9728.0
2023-03-16 09:50:00,107.85,107.9,107.71,107.82,5360.0,105.7869,105.836,105.6496,105.7575,5360.0
2023-03-16 10:00:00,107.94,108.1,107.74,107.74,15524.0,105.8752,106.0321,105.679,105.679,15524.0
2023-03-16 10:10:00,107.73,107.79,107.51,107.71,8476.0,105.6692,105.7281,105.4534,105.6496,8476.0
2023-03-16 10:20:00,107.59,107.66,107.53,107.58,15272.0,105.5319,105.6006,105.473,105.5221,15272.0
2023-03-16 10:30:00,107.64,107.86,107.63,107.85,8880.0,105.5809,105.7967,105.5711,105.7869,8880.0
2023-03-16 10:40:00,107.85,108.18,107.83,108.07,19624.0,105.7869,106.1106,105.7673,106.0027,19624.0
2023-03-16 10:50:00,108.07,108.57,108.07,108.38,16800.0,106.0027,106.4931,106.0027,106.3068,16800.0
2023-03-16 11:00:00,108.5,108.97,108.39,108.96,10844.0,106.4245,106.8855,106.3166,106.8757,10844.0
2023-03-16 11:10:00,108.98,109.0,108.85,108.89,5600.0,106.8953,106.9149,106.7678,106.807,5600.0
2023-03-16 11:20:00,108.94,109.01,108.73,109.01,13396.0,106.8561,106.9247,106.6501,106.9247,13396.0
2023-03-16 11:30:00,109.12,109.18,108.95,108.99,7896.0,107.0326,107.0915,106.8659,106.9051,7896.0
2023-03-16 11:40:00,109.05,109.24,109.0,109.19,6124.0,106.964,107.1503,106.9149,107.1013,6124.0
2023-03-16 11:50:00,109.24,109.5,109.24,109.5,5364.0,107.1503,107.4054,107.1503,107.4054,5364.0
2023-03-16 12:00:00,109.37,109.37,108.87,108.87,8956.0,107.2778,107.2778,106.7874,106.7874,8956.0
2023-03-16 12:10:00,108.85,109.11,108.76,109.11,2460.0,106.7678,107.0228,106.6795,107.0228,2460.0
2023-03-16 12:20:00,109.05,109.05,108.97,108.97,4452.0,106.964,106.964,106.8855,106.8855,4452.0
2023-03-16 12:30:00,108.92,108.92,108.74,108.84,4800.0,106.8365,106.8365,106.6599,106.758,4800.0
2023-03-16 12:40:00,108.77,108.92,108.73,108.89,5720.0,106.6893,106.8365,106.6501,106.807,5720.0
2023-03-16 12:50:00,109.13,109.37,109.13,109.28,5336.0,107.0424,107.2778,107.0424,107.1896,5336.0
2023-03-16 13:00:00,109.23,109.44,109.2,109.31,6488.0,107.1405,107.3465,107.1111,107.219,6488.0
2023-03-16 13:10:00,109.13,109.32,109.02,109.12,6464.0,107.0424,107.2288,106.9345,107.0326,6464.0
2023-03-16 13:20:00,109.17,109.17,109.13,109.17,2800.0,107.0817,107.0817,107.0424,107.0817,2800.0
2023-03-16 13:30:00,109.26,109.26,108.97,108.99,19460.0,107.1699,107.1699,106.8855,106.9051,19460.0
2023-03-16 13:40:00,109.09,109.24,109.09,109.22,4692.0,107.0032,107.1503,107.0032,107.1307,4692.0
2023-03-16 13:50:00,109.13,109.22,109.02,109.19,9600.0,107.0424,107.1307,106.9345,107.1013,9600.0
2023-03-16 14:00:00,109.17,109.17,108.96,109.03,6000.0,107.0817,107.0817,106.8757,106.9443,6000.0
2023-03-16 14:10:00,108.88,108.9,108.76,108.84,5820.0,106.7972,106.8168,106.6795,106.758,5820.0
2023-03-16 14:20:00,108.82,108.86,108.72,108.86,3876.0,106.7384,106.7776,106.6403,106.7776,3876.0
2023-03-16 14:30:00,108.81,108.89,108.65,108.89,8084.0,106.7286,106.807,106.5716,106.807,8084.0
2023-03-16 14:40:00,108.95,108.95,108.84,108.84,3600.0,106.8659,106.8659,106.758,106.758,3600.0
2023-03-16 14:50:00,108.84,109.02,108.79,108.96,8000.0,106.758,106.9345,106.7089,106.8757,8000.0
2023-03-16 15:00:00,109.03,109.2,109.0,109.13,10000.0,106.9443,107.1111,106.9149,107.0424,10000.0
2023-03-16 15:10:00,109.02,109.12,108.95,109.12,10800.0,106.9345,107.0326,106.8659,107.0326,10800.0
2023-03-16 15:20:00,109.13,109.28,109.09,109.18,11960.0,107.0424,107.1896,107.0032,107.0915,11960.0
2023-03-16 15:30:00,109.22,109.25,109.1,109.13,13200.0,107.1307,107.1601,107.013,107.0424,13200.0
2023-03-16 15:40:00,109.14,109.31,108.98,109.06,22872.0,107.0522,107.219,106.8953,106.9738,22872.0
2023-03-16 15:50:00,109.05,109.1,108.71,108.9,92704.0,106.964,107.013,106.6305,106.8168,92704.0
2023-03-17 09:30:00,108.9,109.44,108.66,109.39,442808.0,106.8168,107.3465,106.5814,107.2975,442808.0
2023-03-17 09:40:00,109.54,109.92,109.34,109.35,36956.0,107.4446,107.8173,107.2484,107.2582,36956.0
2023-03-17 09:50:00,109.33,109.37,108.55,108.55,14412.0,107.2386,107.2778,106.4735,106.4735,14412.0
2023-03-17 10:00:00,108.82,109.11,108.77,108.97,7716.0,106.7384,107.0228,106.6893,106.8855,7716.0
2023-03-17 10:10:00,108.67,108.83,108.32,108.44,8492.0,106.5912,106.7482,106.2479,106.3656,8492.0
2023-03-17 10:20:00,108.44,108.53,108.21,108.43,7644.0,106.3656,106.4539,106.14,106.3558,7644.0
2023-03-17 10:30:00,108.4,108.43,107.92,108.09,14672.0,106.3264,106.3558,105.8556,106.0223,14672.0
2023-03-17 10:40:00,108.09,108.33,108.0,108.33,8480.0,106.0223,106.2577,105.9341,106.2577,8480.0
2023-03-17 10:50:00,108.28,108.28,107.7,107.74,28344.0,106.2087,106.2087,105.6398,105.679,28344.0
2023-03-17 11:00:00,107.73,107.73,107.48,107.56,14188.0,105.6692,105.6692,105.424,105.5025,14188.0
2023-03-17 11:10:00,107.44,107.73,107.28,107.59,11716.0,105.3848,105.6692,105.2278,105.5319,11716.0
2023-03-17 11:20:00,107.6,107.62,107.45,107.61,4100.0,105.5417,105.5613,105.3946,105.5515,4100.0
2023-03-17 11:30:00,107.72,108.04,107.69,108.0,4864.0,105.6594,105.9733,105.63,105.9341,4864.0
2023-03-17 11:40:00,107.76,107.95,107.71,107.92,5200.0,105.6986,105.885,105.6496,105.8556,5200.0
2023-03-17 11:50:00,107.94,107.94,107.73,107.73,6388.0,105.8752,105.8752,105.6692,105.6692,6388.0
2023-03-17 12:00:00,108.01,108.35,108.01,108.3,6444.0,105.9439,106.2774,105.9439,106.2283,6444.0
2023-03-17 12:10:00,108.32,108.33,108.07,108.07,5600.0,106.2479,106.2577,106.0027,106.0027,5600.0
2023-03-17 12:20:00,108.07,108.09,107.96,108.05,3936.0,106.0027,106.0223,105.8948,105.9831,3936.0
2023-03-17 12:30:00,108.14,108.42,108.1,108.19,6000.0,106.0714,106.346,106.0321,106.1204,6000.0
2023-03-17 12:40:00,108.21,108.28,108.12,108.21,8204.0,106.14,106.2087,106.0518,106.14,8204.0
2023-03-17 12:50:00,108.22,108.3,108.14,108.19,3200.0,106.1498,106.2283,106.0714,106.1204,3200.0
2023-03-17 13:00:00,108.34,108.47,108.27,108.47,6800.0,106.2675,106.3951,106.1989,106.3951,6800.0
2023-03-17 13:10:00,108.42,108.55,108.39,108.4,6556.0,106.346,106.4735,106.3166,106.3264,6556.0
2023-03-17 13:20:00,108.57,108.75,108.49,108.6,3600.0,106.4931,106.6697,106.4147,106.5226,3600.0
2023-03-17 13:30:00,108.6,108.65,108.46,108.46,2800.0,106.5226,106.5716,106.3853,106.3853,2800.0
2023-03-17 13:40:00,108.43,108.51,108.38,108.51,4400.0,106.3558,106.4343,106.3068,106.4343,4400.0
2023-03-17 13:50:00,108.57,108.57,108.44,108.51,4000.0,106.4931,106.4931,106.3656,106.4343,4000.0
2023-03-17 14:00:00,108.51,108.64,108.22,108.22,2400.0,106.4343,106.5618,106.1498,106.1498,2400.0
2023-03-17 14:10:00,108.16,108.23,108.02,108.11,3600.0,106.091,106.1597,105.9537,106.0419,3600.0
2023-03-17 14:20:00,108.22,108.22,107.91,107.94,3324.0,106.1498,106.1498,105.8458,105.8752,3324.0
2023-03-17 14:30:00,107.94,108.12,107.94,108.05,4600.0,105.8752,106.0518,105.8752,105.9831,4600.0
2023-03-17 14:40:00,108.08,108.11,108.03,108.11,3260.0,106.0125,106.0419,105.9635,106.0419,3260.0
2023-03-17 14:50:00,107.94,108.34,107.94,108.27,4400.0,105.8752,106.2675,105.8752,106.1989,4400.0
2023-03-17 15:00:00,108.18,108.26,108.09,108.09,5940.0,106.1106,106.1891,106.0223,106.0223,5940.0
2023-03-17 15:10:00,108.13,108.34,108.03,108.33,8400.0,106.0616,106.2675,105.9635,106.2577,8400.0
2023-03-17 15:20:00,108.24,108.5,108.21,108.5,7600.0,106.1695,106.4245,106.14,106.4245,7600.0
2023-03-17 15:30:00,108.49,108.49,108.17,108.2,8004.0,106.4147,106.4147,106.1008,106.1302,8004.0
2023-03-17 15:40:00,108.23,108.45,108.16,108.16,10800.0,106.1597,106.3754,106.091,106.091,10800.0
2023-03-17 15:50:00,108.2,108.24,107.98,108.21,40404.0,106.1302,106.1695,105.9144,106.14,40404.0
2023-03-20 09:30:00,108.69,108.97,108.62,108.68,24396.0,106.6109,106.8855,106.5422,106.601,24396.0
2023-03-20 09:40:00,108.89,109.39,108.82,109.39,5200.0,106.807,107.2975,106.7384,107.2975,5200.0
2023-03-20 09:50:00,109.52,109.84,109.51,109.82,7612.0,107.425,107.7389,107.4152,107.7192,7612.0
2023-03-20 10:00:00,109.94,110.01,109.64,109.7,10892.0,107.8369,107.9056,107.5427,107.6015,10892.0
2023-03-20 10:10:00,109.69,109.74,109.52,109.58,4188.0,107.5917,107.6408,107.425,107.4838,4188.0
2023-03-20 10:20:00,109.63,109.99,109.63,109.83,5220.0,107.5329,107.886,107.5329,107.729,5220.0
2023-03-20 10:30:00,109.86,109.86,109.79,109.84,10496.0,107.7585,107.7585,107.6898,107.7389,10496.0
2023-03-20 10:40:00,109.96,110.22,109.92,110.22,3828.0,107.8566,108.1116,107.8173,108.1116,3828.0
2023-03-20 10:50:00,110.15,110.23,110.0,110.0,14568.0,108.0429,108.1214,107.8958,107.8958,14568.0
2023-03-20 11:00:00,110.01,110.04,109.89,109.94,6788.0,107.9056,107.935,107.7879,107.8369,6788.0
2023-03-20 11:10:00,109.92,109.92,109.79,109.85,2800.0,107.8173,107.8173,107.6898,107.7487,2800.0
2023-03-20 11:20:00,109.69,109.87,109.69,109.87,7560.0,107.5917,107.7683,107.5917,107.7683,7560.0
2023-03-20 11:30:00,110.22,110.22,109.99,109.99,2144.0,108.1116,108.1116,107.886,107.886,2144.0
2023-03-20 11:40:00,110.0,110.0,109.92,109.99,10000.0,107.8958,107.8958,107.8173,107.886,10000.0
2023-03-20 11:50:00,110.03,110.03,109.77,109.77,4800.0,107.9252,107.9252,107.6702,107.6702,4800.0
2023-03-20 12:00:00,109.82,109.82,109.64,109.64,4800.0,107.7192,107.7192,107.5427,107.5427,4800.0
2023-03-20 12:10:00,109.39,109.55,109.33,109.55,12800.0,107.2975,107.4544,107.2386,107.4544,12800.0
2023-03-20 12:20:00,109.57,109.71,109.53,109.71,9616.0,107.474,107.6113,107.4348,107.6113,9616.0
2023-03-20 12:30:00,109.92,109.95,109.79,109.95,5600.0,107.8173,107.8467,107.6898,107.8467,5600.0
2023-03-20 12:40:00,109.91,109.98,109.91,109.98,1600.0,107.8075,107.8762,107.8075,107.8762,1600.0
2023-03-20 12:50:00,110.07,110.29,110.07,110.27,3672.0,107.9645,108.1802,107.9645,108.1606,3672.0
2023-03-20 13:00:00,110.31,110.48,110.3,110.46,2072.0,108.1999,108.3666,108.1901,108.347,2072.0
2023-03-20 13:10:00,110.47,110.47,110.47,110.47,400.0,108.3568,108.3568,108.3568,108.3568,400.0
2023-03-20 13:20:00,110.38,110.48,110.33,110.36,9196.0,108.2685,108.3666,108.2195,108.2489,9196.0
2023-03-20 13:30:00,110.31,110.31,110.23,110.23,1600.0,108.1999,108.1999,108.1214,108.1214,1600.0
2023-03-20 13:40:00,110.25,110.33,110.19,110.25,5200.0,108.141,108.2195,108.0822,108.141,5200.0
2023-03-20 13:50:00,110.19,110.22,110.17,110.21,1600.0,108.0822,108.1116,108.0625,108.1018,1600.0
2023-03-20 14:00:00,110.17,110.18,110.13,110.13,5244.0,108.0625,108.0723,108.0233,108.0233,5244.0
2023-03-20 14:10:00,110.1,110.19,110.05,110.08,11612.0,107.9939,108.0822,107.9448,107.9743,11612.0
2023-03-20 14:20:00,110.14,110.16,110.06,110.06,4000.0,108.0331,108.0527,107.9546,107.9546,4000.0
2023-03-20 14:30:00,110.1,110.1,109.77,109.77,4400.0,107.9939,107.9939,107.6702,107.6702,4400.0
2023-03-20 14:40:00,109.75,109.88,109.68,109.85,3736.0,107.6506,107.7781,107.5819,107.7487,3736.0
2023-03-20 14:50:00,109.9,110.11,109.9,109.98,5448.0,107.7977,108.0037,107.7977,107.8762,5448.0
2023-03-20 15:00:00,110.04,110.04,109.89,109.89,2800.0,107.935,107.935,107.7879,107.7879,2800.0
2023-03-20 15:10:00,109.91,109.99,109.86,109.91,6896.0,107.8075,107.886,107.7585,107.8075,6896.0
2023-03-20 15:20:00,109.77,110.09,109.77,110.09,5440.0,107.6702,107.9841,107.6702,107.9841,5440.0
2023-03-20 15:30:00,110.11,110.33,110.11,110.27,10268.0,108.0037,108.2195,108.0037,108.1606,10268.0
2023-03-20 15:40:00,110.33,110.5,110.33,110.48,10400.0,108.2195,108.3862,108.2195,108.3666,10400.0
2023-03-20 15:50:00,110.53,110.56,110.34,110.48,32588.0,108.4157,108.4451,108.2293,108.3666,32588.0
2023-03-21 09:30:00,110.95,111.42,110.8,111.42,17140.0,108.8276,109.2886,108.6805,109.2886,17140.0
2023-03-21 09:40:00,111.06,111.19,111.02,111.02,2044.0,108.9355,109.063,108.8963,108.8963,2044.0
2023-03-21 09:50:00,111.14,111.14,110.79,111.0,5956.0,109.014,109.014,108.6707,108.8767,5956.0
2023-03-21 10:00:00,111.01,111.18,110.66,110.75,6180.0,108.8865,109.0532,108.5432,108.6314,6180.0
2023-03-21 10:10:00,110.81,110.88,110.49,110.49,7600.0,108.6903,108.759,108.3764,108.3764,7600.0
2023-03-21 10:20:00,110.59,110.73,110.59,110.69,8900.0,108.4745,108.6118,108.4745,108.5726,8900.0
2023-03-21 10:30:00,110.72,110.8,110.57,110.8,5044.0,108.602,108.6805,108.4549,108.6805,5044.0
2023-03-21 10:40:00,110.78,110.78,110.58,110.67,4220.0,108.6609,108.6609,108.4647,108.553,4220.0
2023-03-21 10:50:00,110.62,110.64,110.48,110.55,5508.0,108.5039,108.5235,108.3666,108.4353,5508.0
2023-03-21 11:00:00,110.56,110.7,110.49,110.52,7600.0,108.4451,108.5824,108.3764,108.4058,7600.0
2023-03-21 11:10:00,110.53,110.62,110.38,110.54,40272.0,108.4157,108.5039,108.2685,108.4255,40272.0
2023-03-21 11:20:00,110.48,110.55,110.38,110.46,6800.0,108.3666,108.4353,108.2685,108.347,6800.0
2023-03-21 11:30:00,110.45,110.52,110.45,110.45,2120.0,108.3372,108.4058,108.3372,108.3372,2120.0
2023-03-21 11:40:00,110.32,110.37,110.26,110.31,7192.0,108.2097,108.2587,108.1508,108.1999,7192.0
2023-03-21 11:50:00,110.37,110.37,110.16,110.17,3200.0,108.2587,108.2587,108.0527,108.0625,3200.0
2023-03-21 12:00:00,110.16,110.18,110.1,110.13,5380.0,108.0527,108.0723,107.9939,108.0233,5380.0
2023-03-21 12:10:00,110.16,110.16,109.97,110.11,38324.0,108.0527,108.0527,107.8664,108.0037,38324.0
2023-03-21 12:20:00,110.08,110.17,110.04,110.04,6900.0,107.9743,108.0625,107.935,107.935,6900.0
2023-03-21 12:30:00,110.08,110.08,109.92,109.92,16500.0,107.9743,107.9743,107.8173,107.8173,16500.0
2023-03-21 12:40:00,109.88,109.9,109.8,109.82,10800.0,107.7781,107.7977,107.6996,107.7192,10800.0
2023-03-21 12:50:00,109.83,109.84,109.79,109.81,5212.0,107.729,107.7389,107.6898,107.7094,5212.0
2023-03-21 13:00:00,109.8,109.82,109.74,109.79,2000.0,107.6996,107.7192,107.6408,107.6898,2000.0
2023-03-21 13:10:00,109.83,109.83,109.71,109.71,3600.0,107.729,107.729,107.6113,107.6113,3600.0
2023-03-21 13:20:00,109.71,109.71,109.67,109.69,1600.0,107.6113,107.6113,107.5721,107.5917,1600.0
2023-03-21 13:30:00,109.74,109.91,109.74,109.91,5400.0,107.6408,107.8075,107.6408,107.8075,5400.0
2023-03-21 13:40:00,109.9,109.9,109.74,109.76,6452.0,107.7977,107.7977,107.6408,107.6604,6452.0
2023-03-21 13:50:00,109.79,109.82,109.73,109.82,9996.0,107.6898,107.7192,107.631,107.7192,9996.0
2023-03-21 14:00:00,109.87,109.89,109.8,109.8,3600.0,107.7683,107.7879,107.6996,107.6996,3600.0
2023-03-21 14:10:00,109.84,109.91,109.8,109.83,5800.0,107.7389,107.8075,107.6996,107.729,5800.0
2023-03-21 14:20:00,109.83,109.9,109.83,109.86,9000.0,107.729,107.7977,107.729,107.7585,9000.0
2023-03-21 14:30:00,109.86,110.08,109.85,110.02,11000.0,107.7585,107.9743,107.7487,107.9154,11000.0
2023-03-21 14:40:00,110.03,110.1,110.0,110.1,7364.0,107.9252,107.9939,107.8958,107.9939,7364.0
2023-03-21 14:50:00,110.06,110.24,109.95,110.24,7208.0,107.9546,108.1312,107.8467,108.1312,7208.0
2023-03-21 15:00:00,110.22,110.38,110.22,110.36,8000.0,108.1116,108.2685,108.1116,108.2489,8000.0
2023-03-21 15:10:00,110.36,110.55,110.35,110.49,14916.0,108.2489,108.4353,108.2391,108.3764,14916.0
2023-03-21 15:20:00,110.56,110.56,110.36,110.39,7200.0,108.4451,108.4451,108.2489,108.2783,7200.0
2023-03-21 15:30:00,110.41,110.62,110.39,110.58,20452.0,108.2979,108.5039,108.2783,108.4647,20452.0
2023-03-21 15:40:00,110.67,111.02,110.67,111.0,22916.0,108.553,108.8963,108.553,108.8767,22916.0
2023-03-21 15:50:00,110.96,110.96,110.61,110.76,74920.0,108.8374,108.8374,108.4941,108.6413,74920.0
2023-03-22 09:30:00,110.53,110.75,110.38,110.75,13240.0,108.4157,108.6314,108.2685,108.6314,13240.0
2023-03-22 09:40:00,110.73,111.0,110.6,110.6,2884.0,108.6118,108.8767,108.4843,108.4843,2884.0
2023-03-22 09:50:00,110.59,110.59,110.43,110.43,2000.0,108.4745,108.4745,108.3176,108.3176,2000.0
2023-03-22 10:00:00,110.56,110.82,110.55,110.67,8088.0,108.4451,108.7001,108.4353,108.553,8088.0
2023-03-22 10:10:00,110.82,110.86,110.72,110.72,2000.0,108.7001,108.7393,108.602,108.602,2000.0
2023-03-22 10:20:00,110.85,110.91,110.81,110.91,2800.0,108.7295,108.7884,108.6903,108.7884,2800.0
2023-03-22 10:30:00,111.17,111.17,111.01,111.06,3600.0,109.0434,109.0434,108.8865,108.9355,3600.0
2023-03-22 10:40:00,111.14,111.17,111.0,111.14,10440.0,109.014,109.0434,108.8767,109.014,10440.0
2023-03-22 10:50:00,111.19,111.19,110.68,110.88,7924.0,109.063,109.063,108.5628,108.759,7924.0
2023-03-22 11:00:00,110.88,110.96,110.75,110.75,16400.0,108.759,108.8374,108.6314,108.6314,16400.0
2023-03-22 11:10:00,110.74,110.74,110.74,110.74,464.0,108.6216,108.6216,108.6216,108.6216,464.0
2023-03-22 11:20:00,110.54,110.54,110.5,110.5,816.0,108.4255,108.4255,108.3862,108.3862,816.0
2023-03-22 11:30:00,110.56,110.62,110.56,110.58,2004.0,108.4451,108.5039,108.4451,108.4647,2004.0
2023-03-22 11:40:00,110.49,110.66,110.44,110.66,5200.0,108.3764,108.5432,108.3274,108.5432,5200.0
2023-03-22 11:50:00,110.58,110.61,110.58,110.61,3600.0,108.4647,108.4941,108.4647,108.4941,3600.0
2023-03-22 12:00:00,110.6,110.6,110.43,110.43,1396.0,108.4843,108.4843,108.3176,108.3176,1396.0
2023-03-22 12:10:00,110.47,110.65,110.47,110.65,2800.0,108.3568,108.5334,108.3568,108.5334,2800.0
2023-03-22 12:20:00,110.7,110.8,110.64,110.73,12232.0,108.5824,108.6805,108.5235,108.6118,12232.0
2023-03-22 12:30:00,110.8,110.8,110.67,110.67,6976.0,108.6805,108.6805,108.553,108.553,6976.0
2023-03-22 12:40:00,110.71,110.72,110.61,110.61,3200.0,108.5922,108.602,108.4941,108.4941,3200.0
2023-03-22 12:50:00,110.54,110.54,110.54,110.54,400.0,108.4255,108.4255,108.4255,108.4255,400.0
2023-03-22 13:00:00,110.28,110.39,110.28,110.39,1200.0,108.1704,108.2783,108.1704,108.2783,1200.0
2023-03-22 13:10:00,110.39,110.39,110.39,110.39,0.0,108.2783,108.2783,108.2783,108.2783,0.0
2023-03-22 13:20:00,110.5,110.5,110.5,110.5,2160.0,108.3862,108.3862,108.3862,108.3862,2160.0
2023-03-22 13:30:00,110.5,110.66,110.47,110.66,13916.0,108.3862,108.5432,108.3568,108.5432,13916.0
2023-03-22 13:40:00,110.61,110.61,110.61,110.61,800.0,108.4941,108.4941,108.4941,108.4941,800.0
2023-03-22 13:50:00,110.8,110.8,110.7,110.76,1200.0,108.6805,108.6805,108.5824,108.6413,1200.0
2023-03-22 14:00:00,110.74,111.04,110.74,110.97,63324.0,108.6216,108.9159,108.6216,108.8472,63324.0
2023-03-22 14:10:00,111.02,111.1,110.68,110.99,6100.0,108.8963,108.9748,108.5628,108.8669,6100.0
2023-03-22 14:20:00,111.04,111.09,110.99,111.09,4492.0,108.9159,108.9649,108.8669,108.9649,4492.0
2023-03-22 14:30:00,110.96,111.2,110.47,110.88,11912.0,108.8374,109.0728,108.3568,108.759,11912.0
2023-03-22 14:40:00,110.94,111.28,110.94,111.18,68272.0,108.8178,109.1513,108.8178,109.0532,68272.0
2023-03-22 14:50:00,111.16,111.23,110.58,110.58,26092.0,109.0336,109.1023,108.4647,108.4647,26092.0
2023-03-22 15:00:00,110.19,110.2,109.64,109.64,9984.0,108.0822,108.092,107.5427,107.5427,9984.0
2023-03-22 15:10:00,109.77,110.37,109.69,110.33,13652.0,107.6702,108.2587,107.5917,108.2195,13652.0
2023-03-22 15:20:00,110.27,110.88,110.26,110.44,12400.0,108.1606,108.759,108.1508,108.3274,12400.0
2023-03-22 15:30:00,110.58,110.58,109.98,110.05,22580.0,108.4647,108.4647,107.8762,107.9448,22580.0
2023-03-22 15:40:00,110.12,110.18,109.61,109.64,44248.0,108.0135,108.0723,107.5133,107.5427,44248.0
2023-03-22 15:50:00,109.55,109.62,108.88,108.89,222292.0,107.4544,107.5231,106.7972,106.807,222292.0
2023-03-23 09:30:00,108.51,109.0,108.03,108.06,34768.0,106.4343,106.9149,105.9635,105.9929,34768.0
2023-03-23 09:40:00,108.03,108.16,107.25,108.14,39592.0,105.9635,106.091,105.1984,106.0714,39592.0
2023-03-23 09:50:00,108.22,108.26,107.87,108.11,10232.0,106.1498,106.1891,105.8065,106.0419,10232.0
2023-03-23 10:00:00,108.27,108.36,108.12,108.22,6112.0,106.1989,106.2872,106.0518,106.1498,6112.0
2023-03-23 10:10:00,108.37,108.38,108.04,108.06,13016.0,106.297,106.3068,105.9733,105.9929,13016.0
2023-03-23 10:20:00,107.97,108.1,107.92,107.94,23016.0,105.9046,106.0321,105.8556,105.8752,23016.0
2023-03-23 10:30:00,108.02,108.11,107.96,108.08,13200.0,105.9537,106.0419,105.8948,106.0125,13200.0
2023-03-23 10:40:00,108.06,108.43,108.06,108.4,14144.0,105.9929,106.3558,105.9929,106.3264,14144.0
2023-03-23 10:50:00,108.45,108.66,108.44,108.6,13340.0,106.3754,106.5814,106.3656,106.5226,13340.0
2023-03-23 11:00:00,108.63,109.08,108.61,109.07,10036.0,106.552,106.9934,106.5324,106.9836,10036.0
2023-03-23 11:10:00,109.25,109.29,109.11,109.15,5496.0,107.1601,107.1994,107.0228,107.0621,5496.0
2023-03-23 11:20:00,109.16,109.16,108.89,108.89,11276.0,107.0719,107.0719,106.807,106.807,11276.0
2023-03-23 11:30:00,108.95,109.39,108.95,109.39,9140.0,106.8659,107.2975,106.8659,107.2975,9140.0
2023-03-23 11:40:00,109.39,109.51,109.3,109.51,4400.0,107.2975,107.4152,107.2092,107.4152,4400.0
2023-03-23 11:50:00,109.55,109.64,109.46,109.46,4008.0,107.4544,107.5427,107.3661,107.3661,4008.0
2023-03-23 12:00:00,109.5,109.75,109.5,109.75,8000.0,107.4054,107.6506,107.4054,107.6506,8000.0
2023-03-23 12:10:00,109.61,109.61,109.27,109.27,4932.0,107.5133,107.5133,107.1798,107.1798,4932.0
2023-03-23 12:20:00,109.19,109.48,109.19,109.25,2000.0,107.1013,107.3857,107.1013,107.1601,2000.0
2023-03-23 12:30:00,109.33,109.33,109.24,109.24,800.0,107.2386,107.2386,107.1503,107.1503,800.0
2023-03-23 12:40:00,109.1,109.14,108.94,108.94,2868.0,107.013,107.0522,106.8561,106.8561,2868.0
2023-03-23 12:50:00,108.97,108.97,108.92,108.92,1600.0,106.8855,106.8855,106.8365,106.8365,1600.0
2023-03-23 13:00:00,108.9,108.94,108.87,108.87,4960.0,106.8168,106.8561,106.7874,106.7874,4960.0
2023-03-23 13:10:00,108.78,108.85,108.59,108.63,7264.0,106.6991,106.7678,106.5128,106.552,7264.0
2023-03-23 13:20:00,108.66,108.87,108.65,108.67,7700.0,106.5814,106.7874,106.5716,106.5912,7700.0
2023-03-23 13:30:00,108.64,108.72,108.62,108.69,23852.0,106.5618,106.6403,106.5422,106.6109,23852.0
2023-03-23 13:40:00,108.71,108.84,108.62,108.63,7600.0,106.6305,106.758,106.5422,106.552,7600.0
2023-03-23 13:50:00,108.63,108.63,108.47,108.54,3612.0,106.552,106.552,106.3951,106.4637,3612.0
2023-03-23 14:00:00,108.64,108.7,108.51,108.51,8400.0,106.5618,106.6207,106.4343,106.4343,8400.0
2023-03-23 14:10:00,108.58,108.76,108.57,108.76,21548.0,106.503,106.6795,106.4931,106.6795,21548.0
2023-03-23 14:20:00,108.83,108.83,108.15,108.15,4096.0,106.7482,106.7482,106.0812,106.0812,4096.0
2023-03-23 14:30:00,108.13,108.21,107.88,108.21,2864.0,106.0616,106.14,105.8163,106.14,2864.0
2023-03-23 14:40:00,107.8,107.8,107.48,107.51,8320.0,105.7379,105.7379,105.424,105.4534,8320.0
2023-03-23 14:50:00,107.7,107.85,107.47,107.85,11600.0,105.6398,105.7869,105.4142,105.7869,11600.0
2023-03-23 15:00:00,107.92,108.38,107.91,108.04,7480.0,105.8556,106.3068,105.8458,105.9733,7480.0
2023-03-23 15:10:00,108.19,108.25,107.65,107.65,12024.0,106.1204,106.1793,105.5907,105.5907,12024.0
2023-03-23 15:20:00,107.73,107.98,107.43,107.87,12992.0,105.6692,105.9144,105.375,105.8065,12992.0
2023-03-23 15:30:00,107.75,108.04,107.66,108.04,8400.0,105.6888,105.9733,105.6006,105.9733,8400.0
2023-03-23 15:40:00,107.95,108.42,107.95,108.23,19840.0,105.885,106.346,105.885,106.1597,19840.0
2023-03-23 15:50:00,108.3,108.66,108.16,108.16,81880.0,106.2283,106.5814,106.091,106.091,81880.0
2023-03-24 09:30:00,108.18,108.18,107.25,107.65,42004.0,106.1106,106.1106,105.1984,105.5907,42004.0
2023-03-24 09:40:00,107.62,107.62,107.17,107.43,9740.0,105.5613,105.5613,105.1199,105.375,9740.0
2023-03-24 09:50:00,107.57,107.67,107.41,107.51,14400.0,105.5123,105.6104,105.3553,105.4534,14400.0
2023-03-24 10:00:00,107.42,107.96,107.42,107.82,7732.0,105.3651,105.8948,105.3651,105.7575,7732.0
2023-03-24 10:10:00,107.97,108.11,107.57,107.64,10292.0,105.9046,106.0419,105.5123,105.5809,10292.0
2023-03-24 10:20:00,107.62,108.08,107.42,108.07,16776.0,105.5613,106.0125,105.3651,106.0027,16776.0
2023-03-24 10:30:00,108.04,108.07,107.75,107.75,6568.0,105.9733,106.0027,105.6888,105.6888,6568.0
2023-03-24 10:40:00,107.6,107.7,107.4,107.52,14064.0,105.5417,105.6398,105.3455,105.4632,14064.0
2023-03-24 10:50:00,107.56,107.79,107.56,107.68,6868.0,105.5025,105.7281,105.5025,105.6202,6868.0
2023-03-24 11:00:00,107.71,107.84,107.56,107.6,5300.0,105.6496,105.7771,105.5025,105.5417,5300.0
2023-03-24 11:10:00,107.53,107.63,107.41,107.48,3680.0,105.473,105.5711,105.3553,105.424,3680.0
2023-03-24 11:20:00,107.55,107.89,107.55,107.89,5584.0,105.4927,105.8262,105.4927,105.8262,5584.0
2023-03-24 11:30:00,107.83,107.83,107.71,107.79,2000.0,105.7673,105.7673,105.6496,105.7281,2000.0
2023-03-24 11:40:00,107.99,108.39,107.99,108.39,6476.0,105.9242,106.3166,105.9242,106.3166,6476.0
2023-03-24 11:50:00,108.27,108.31,108.17,108.27,14112.0,106.1989,106.2381,106.1008,106.1989,14112.0
2023-03-24 12:00:00,108.36,108.44,108.2,108.2,5356.0,106.2872,106.3656,106.1302,106.1302,5356.0
2023-03-24 12:10:00,108.22,108.23,108.04,108.04,3412.0,106.1498,106.1597,105.9733,105.9733,3412.0
2023-03-24 12:20:00,108.02,108.11,108.0,108.11,4400.0,105.9537,106.0419,105.9341,106.0419,4400.0
2023-03-24 12:30:00,108.33,108.57,108.27,108.56,5532.0,106.2577,106.4931,106.1989,106.4833,5532.0
2023-03-24 12:40:00,108.42,108.52,108.31,108.52,5208.0,106.346,106.4441,106.2381,106.4441,5208.0
2023-03-24 12:50:00,108.46,108.57,108.44,108.57,3140.0,106.3853,106.4931,106.3656,106.4931,3140.0
2023-03-24 13:00:00,108.57,108.59,108.46,108.46,2400.0,106.4931,106.5128,106.3853,106.3853,2400.0
2023-03-24 13:10:00,108.45,108.48,108.44,108.48,2580.0,106.3754,106.4049,106.3656,106.4049,2580.0
2023-03-24 13:20:00,108.57,108.68,108.42,108.67,3600.0,106.4931,106.601,106.346,106.5912,3600.0
2023-03-24 13:30:00,108.71,108.92,108.7,108.86,4400.0,106.6305,106.8365,106.6207,106.7776,4400.0
2023-03-24 13:40:00,108.88,108.89,108.63,108.64,9648.0,106.7972,106.807,106.552,106.5618,9648.0
2023-03-24 13:50:00,108.61,108.7,108.61,108.65,6400.0,106.5324,106.6207,106.5324,106.5716,6400.0
2023-03-24 14:00:00,108.71,108.71,108.56,108.67,7568.0,106.6305,106.6305,106.4833,106.5912,7568.0
2023-03-24 14:10:00,108.82,108.88,108.82,108.88,1200.0,106.7384,106.7972,106.7384,106.7972,1200.0
2023-03-24 14:20:00,108.9,108.94,108.74,108.74,3600.0,106.8168,106.8561,106.6599,106.6599,3600.0
2023-03-24 14:30:00,108.85,109.04,108.85,108.97,5720.0,106.7678,106.9542,106.7678,106.8855,5720.0
2023-03-24 14:40:00,108.83,109.02,108.83,108.92,3700.0,106.7482,106.9345,106.7482,106.8365,3700.0
2023-03-24 14:50:00,108.85,109.0,108.85,108.94,4000.0,106.7678,106.9149,106.7678,106.8561,4000.0
2023-03-24 15:00:00,108.88,108.96,108.75,108.83,6000.0,106.7972,106.8757,106.6697,106.7482,6000.0
2023-03-24 15:10:00,108.86,109.0,108.83,108.97,11280.0,106.7776,106.9149,106.7482,106.8855,11280.0
2023-03-24 15:20:00,108.97,109.21,108.97,109.21,9392.0,106.8855,107.1209,106.8855,107.1209,9392.0
2023-03-24 15:30:00,109.14,109.43,109.14,109.38,10244.0,107.0522,107.3367,107.0522,107.2877,10244.0
2023-03-24 15:40:00,109.34,109.39,109.01,109.08,20056.0,107.2484,107.2975,106.9247,106.9934,20056.0
2023-03-24 15:50:00,109.02,109.17,108.68,109.08,115820.0,106.9345,107.0817,106.601,106.9934,115820.0
2023-03-27 09:30:00,109.41,110.0,109.28,109.83,16664.0,107.3171,107.8958,107.1896,107.729,16664.0
2023-03-27 09:40:00,109.6,109.94,109.6,109.85,6056.0,107.5034,107.8369,107.5034,107.7487,6056.0
2023-03-27 09:50:00,109.81,109.86,109.74,109.8,13588.0,107.7094,107.7585,107.6408,107.6996,13588.0
2023-03-27 10:00:00,109.78,109.79,109.61,109.61,5200.0,107.68,107.6898,107.5133,107.5133,5200.0
2023-03-27 10:10:00,109.69,109.74,109.5,109.5,10920.0,107.5917,107.6408,107.4054,107.4054,10920.0
2023-03-27 10:20:00,109.52,109.64,109.51,109.57,4000.0,107.425,107.5427,107.4152,107.474,4000.0
2023-03-27 10:30:00,109.63,109.63,109.45,109.6,8576.0,107.5329,107.5329,107.3563,107.5034,8576.0
2023-03-27 10:40:00,109.57,109.63,109.51,109.63,10804.0,107.474,107.5329,107.4152,107.5329,10804.0
2023-03-27 10:50:00,109.63,109.78,109.61,109.67,19136.0,107.5329,107.68,107.5133,107.5721,19136.0
2023-03-27 11:00:00,109.69,109.71,109.67,109.71,6000.0,107.5917,107.6113,107.5721,107.6113,6000.0
2023-03-27 11:10:00,109.72,109.8,109.72,109.73,4200.0,107.6211,107.6996,107.6211,107.631,4200.0
2023-03-27 11:20:00,109.8,110.01,109.79,110.01,9200.0,107.6996,107.9056,107.6898,107.9056,9200.0
2023-03-27 11:30:00,110.11,110.21,110.11,110.11,14400.0,108.0037,108.1018,108.0037,108.0037,14400.0
2023-03-27 11:40:00,110.13,110.28,110.07,110.27,7600.0,108.0233,108.1704,107.9645,108.1606,7600.0
2023-03-27 11:50:00,110.24,110.24,110.03,110.14,6800.0,108.1312,108.1312,107.9252,108.0331,6800.0
2023-03-27 12:00:00,110.07,110.07,109.74,109.74,9728.0,107.9645,107.9645,107.6408,107.6408,9728.0
2023-03-27 12:10:00,109.8,109.87,109.8,109.81,1600.0,107.6996,107.7683,107.6996,107.7094,1600.0
2023-03-27 12:20:00,110.13,110.13,110.0,110.08,6420.0,108.0233,108.0233,107.8958,107.9743,6420.0
2023-03-27 12:30:00,110.14,110.17,110.13,110.16,5600.0,108.0331,108.0625,108.0233,108.0527,5600.0
2023-03-27 12:40:00,110.15,110.19,110.04,110.12,6400.0,108.0429,108.0822,107.935,108.0135,6400.0
2023-03-27 12:50:00,110.1,110.13,110.09,110.11,2420.0,107.9939,108.0233,107.9841,108.0037,2420.0
2023-03-27 13:00:00,110.13,110.27,110.13,110.22,11932.0,108.0233,108.1606,108.0233,108.1116,11932.0
2023-03-27 13:10:00,110.2,110.2,110.09,110.15,4032.0,108.092,108.092,107.9841,108.0429,4032.0
2023-03-27 13:20:00,110.18,110.38,110.18,110.38,1600.0,108.0723,108.2685,108.0723,108.2685,1600.0
2023-03-27 13:30:00,110.39,110.43,110.15,110.15,8248.0,108.2783,108.3176,108.0429,108.0429,8248.0
2023-03-27 13:40:00,110.24,110.24,110.24,110.24,800.0,108.1312,108.1312,108.1312,108.1312,800.0
2023-03-27 13:50:00,110.08,110.09,110.02,110.02,7600.0,107.9743,107.9841,107.9154,107.9154,7600.0
2023-03-27 14:00:00,109.96,109.96,109.85,109.92,13144.0,107.8566,107.8566,107.7487,107.8173,13144.0
2023-03-27 14:10:00,109.93,109.97,109.87,109.91,15540.0,107.8271,107.8664,107.7683,107.8075,15540.0
2023-03-27 14:20:00,109.96,110.14,109.96,110.14,5768.0,107.8566,108.0331,107.8566,108.0331,5768.0
2023-03-27 14:30:00,110.12,110.22,110.1,110.22,12952.0,108.0135,108.1116,107.9939,108.1116,12952.0
2023-03-27 14:40:00,110.24,110.3,110.17,110.25,3200.0,108.1312,108.1901,108.0625,108.141,3200.0
2023-03-27 14:50:00,110.22,110.32,110.21,110.25,6652.0,108.1116,108.2097,108.1018,108.141,6652.0
2023-03-27 15:00:00,110.32,110.33,110.07,110.07,6472.0,108.2097,108.2195,107.9645,107.9645,6472.0
2023-03-27 15:10:00,110.15,110.26,110.12,110.18,5040.0,108.0429,108.1508,108.0135,108.0723,5040.0
2023-03-27 15:20:00,110.1,110.25,110.08,110.21,7384.0,107.9939,108.141,107.9743,108.1018,7384.0
2023-03-27 15:30:00,110.2,110.24,110.11,110.17,6168.0,108.092,108.1312,108.0037,108.0625,6168.0
2023-03-27 15:40:00,110.13,110.26,110.1,110.13,18996.0,108.0233,108.1508,107.9939,108.0233,18996.0
2023-03-27 15:50:00,110.11,110.33,110.08,110.23,85712.0,108.0037,108.2195,107.9743,108.1214,85712.0
2023-03-28 09:30:00,109.3,109.99,109.14,109.99,38136.0,107.2092,107.886,107.0522,107.886,38136.0
2023-03-28 09:40:00,110.13,110.49,110.12,110.42,8456.0,108.0233,108.3764,108.0135,108.3078,8456.0
2023-03-28 09:50:00,110.39,110.47,110.33,110.42,9100.0,108.2783,108.3568,108.2195,108.3078,9100.0
2023-03-28 10:00:00,110.39,110.67,110.36,110.67,4176.0,108.2783,108.553,108.2489,108.553,4176.0
2023-03-28 10:10:00,110.61,110.7,110.61,110.64,4740.0,108.4941,108.5824,108.4941,108.5235,4740.0
2023-03-28 10:20:00,110.61,110.68,110.51,110.51,17372.0,108.4941,108.5628,108.396,108.396,17372.0
2023-03-28 10:30:00,110.51,110.52,110.28,110.44,10616.0,108.396,108.4058,108.1704,108.3274,10616.0
2023-03-28 10:40:00,110.44,110.45,110.28,110.3,5800.0,108.3274,108.3372,108.1704,108.1901,5800.0
2023-03-28 10:50:00,110.29,110.6,110.28,110.52,7720.0,108.1802,108.4843,108.1704,108.4058,7720.0
2023-03-28 11:00:00,110.55,110.68,110.42,110.5,42704.0,108.4353,108.5628,108.3078,108.3862,42704.0
2023-03-28 11:10:00,110.5,110.66,110.5,110.66,3432.0,108.3862,108.5432,108.3862,108.5432,3432.0
2023-03-28 11:20:00,110.72,110.85,110.63,110.85,9164.0,108.602,108.7295,108.5137,108.7295,9164.0
2023-03-28 11:30:00,110.83,110.89,110.82,110.87,5200.0,108.7099,108.7688,108.7001,108.7491,5200.0
2023-03-28 11:40:00,110.74,110.74,110.69,110.72,1600.0,108.6216,108.6216,108.5726,108.602,1600.0
2023-03-28 11:50:00,110.73,110.87,110.73,110.84,3200.0,108.6118,108.7491,108.6118,108.7197,3200.0
2023-03-28 12:00:00,110.84,110.89,110.73,110.73,3744.0,108.7197,108.7688,108.6118,108.6118,3744.0
2023-03-28 12:10:00,110.73,110.87,110.72,110.77,9988.0,108.6118,108.7491,108.602,108.6511,9988.0
2023-03-28 12:20:00,110.77,110.77,110.77,110.77,0.0,108.6511,108.6511,108.6511,108.6511,0.0
2023-03-28 12:30:00,110.81,110.82,110.78,110.78,1672.0,108.6903,108.7001,108.6609,108.6609,1672.0
2023-03-28 12:40:00,110.83,110.83,110.75,110.77,3444.0,108.7099,108.7099,108.6314,108.6511,3444.0
2023-03-28 12:50:00,110.79,110.79,110.73,110.74,4016.0,108.6707,108.6707,108.6118,108.6216,4016.0
2023-03-28 13:00:00,110.8,110.96,110.78,110.96,10016.0,108.6805,108.8374,108.6609,108.8374,10016.0
2023-03-28 13:10:00,110.96,111.0,110.79,110.88,11260.0,108.8374,108.8767,108.6707,108.759,11260.0
2023-03-28 13:20:00,110.92,110.93,110.83,110.91,21420.0,108.7982,108.808,108.7099,108.7884,21420.0
2023-03-28 13:30:00,110.97,111.0,110.85,110.93,25100.0,108.8472,108.8767,108.7295,108.808,25100.0
2023-03-28 13:40:00,110.97,111.1,110.96,111.07,12180.0,108.8472,108.9748,108.8374,108.9453,12180.0
2023-03-28 13:50:00,111.07,111.07,110.83,110.96,17160.0,108.9453,108.9453,108.7099,108.8374,17160.0
2023-03-28 14:00:00,111.01,111.15,110.97,111.11,16848.0,108.8865,109.0238,108.8472,108.9846,16848.0
2023-03-28 14:10:00,111.08,111.2,110.99,111.02,14700.0,108.9551,109.0728,108.8669,108.8963,14700.0
2023-03-28 14:20:00,111.07,111.07,110.91,111.01,15888.0,108.9453,108.9453,108.7884,108.8865,15888.0
2023-03-28 14:30:00,111.02,111.14,110.95,111.14,18848.0,108.8963,109.014,108.8276,109.014,18848.0
2023-03-28 14:40:00,111.13,111.23,111.06,111.08,14904.0,109.0042,109.1023,108.9355,108.9551,14904.0
2023-03-28 14:50:00,111.16,111.34,111.14,111.31,32128.0,109.0336,109.2102,109.014,109.1807,32128.0
2023-03-28 15:00:00,111.42,111.49,111.33,111.36,33044.0,109.2886,109.3573,109.2004,109.2298,33044.0
2023-03-28 15:10:00,111.36,111.36,111.01,111.05,55608.0,109.2298,109.2298,108.8865,108.9257,55608.0
2023-03-28 15:20:00,111.02,111.18,111.02,111.05,29036.0,108.8963,109.0532,108.8963,108.9257,29036.0
2023-03-28 15:30:00,111.03,111.11,110.92,110.94,82340.0,108.9061,108.9846,108.7982,108.8178,82340.0
2023-03-28 15:40:00,111.02,111.03,110.88,110.9,58116.0,108.8963,108.9061,108.759,108.7786,58116.0
2023-03-28 15:50:00,110.95,111.01,110.86,110.96,191576.0,108.8276,108.8865,108.7393,108.8374,191576.0
2023-03-29 09:30:00,114.39,116.8,114.19,116.35,185412.0,112.2018,114.5657,112.0056,114.1243,185412.0
2023-03-29 09:40:00,116.33,116.84,116.17,116.54,103656.0,114.1047,114.6049,113.9478,114.3107,103656.0
2023-03-29 09:50:00,116.62,116.96,115.67,115.88,52100.0,114.3892,114.7227,113.4573,113.6633,52100.0
2023-03-29 10:00:00,115.64,116.21,115.63,115.9,21668.0,113.4279,113.987,113.4181,113.6829,21668.0
2023-03-29 10:10:00,115.8,115.95,115.44,115.67,28300.0,113.5848,113.732,113.2317,113.4573,28300.0
2023-03-29 10:20:00,115.78,115.78,115.3,115.45,62736.0,113.5652,113.5652,113.0944,113.2415,62736.0
2023-03-29 10:30:00,115.51,115.61,115.02,115.61,28556.0,113.3004,113.3985,112.8198,113.3985,28556.0
2023-03-29 10:40:00,115.61,115.7,115.26,115.26,12072.0,113.3985,113.4868,113.0552,113.0552,12072.0
2023-03-29 10:50:00,115.37,115.44,115.22,115.44,12080.0,113.1631,113.2317,113.0159,113.2317,12080.0
2023-03-29 11:00:00,115.47,115.74,115.44,115.73,43628.0,113.2612,113.526,113.2317,113.5162,43628.0
2023-03-29 11:10:00,115.75,115.98,115.73,115.79,27128.0,113.5358,113.7614,113.5162,113.575,27128.0
2023-03-29 11:20:00,115.76,115.83,115.25,115.44,28652.0,113.5456,113.6143,113.0454,113.2317,28652.0
2023-03-29 11:30:00,115.51,115.57,115.25,115.35,48296.0,113.3004,113.3592,113.0454,113.1435,48296.0
2023-03-29 11:40:00,115.32,115.35,114.83,115.06,22728.0,113.114,113.1435,112.6334,112.859,22728.0
2023-03-29 11:50:00,115.06,115.25,115.06,115.25,24716.0,112.859,113.0454,112.859,113.0454,24716.0
2023-03-29 12:00:00,115.15,115.16,115.07,115.1,12780.0,112.9473,112.9571,112.8688,112.8982,12780.0
2023-03-29 12:10:00,115.15,115.56,115.15,115.38,18948.0,112.9473,113.3494,112.9473,113.1729,18948.0
2023-03-29 12:20:00,115.36,115.39,115.01,115.01,16356.0,113.1533,113.1827,112.81,112.81,16356.0
2023-03-29 12:30:00,115.0,115.11,114.77,114.8,35772.0,112.8001,112.908,112.5745,112.604,35772.0
2023-03-29 12:40:00,114.83,114.83,114.72,114.72,13216.0,112.6334,112.6334,112.5255,112.5255,13216.0
2023-03-29 12:50:00,114.75,114.88,114.67,114.83,15700.0,112.5549,112.6824,112.4765,112.6334,15700.0
2023-03-29 13:00:00,114.92,115.13,114.9,115.03,14268.0,112.7217,112.9277,112.7021,112.8296,14268.0
2023-03-29 13:10:00,115.06,115.17,115.0,115.02,9820.0,112.859,112.9669,112.8001,112.8198,9820.0
2023-03-29 13:20:00,115.02,115.16,114.99,115.15,14412.0,112.8198,112.9571,112.7903,112.9473,14412.0
2023-03-29 13:30:00,115.17,115.17,114.83,114.9,10196.0,112.9669,112.9669,112.6334,112.7021,10196.0
2023-03-29 13:40:00,114.86,115.13,114.86,115.05,19920.0,112.6628,112.9277,112.6628,112.8492,19920.0
2023-03-29 13:50:00,115.1,115.1,114.89,115.04,13620.0,112.8982,112.8982,112.6923,112.8394,13620.0
2023-03-29 14:00:00,115.11,115.23,115.05,115.23,6944.0,112.908,113.0257,112.8492,113.0257,6944.0
2023-03-29 14:10:00,115.25,115.43,115.25,115.28,4816.0,113.0454,113.2219,113.0454,113.0748,4816.0
2023-03-29 14:20:00,115.29,115.39,115.28,115.36,9436.0,113.0846,113.1827,113.0748,113.1533,9436.0
2023-03-29 14:30:00,115.36,115.63,115.34,115.63,19608.0,113.1533,113.4181,113.1336,113.4181,19608.0
2023-03-29 14:40:00,115.65,115.91,115.64,115.78,21292.0,113.4377,113.6927,113.4279,113.5652,21292.0
2023-03-29 14:50:00,115.86,116.02,115.78,116.02,11032.0,113.6437,113.8006,113.5652,113.8006,11032.0
2023-03-29 15:00:00,116.09,116.16,115.97,116.15,22308.0,113.8693,113.938,113.7516,113.9281,22308.0
2023-03-29 15:10:00,116.21,116.42,116.19,116.42,17984.0,113.987,114.193,113.9674,114.193,17984.0
2023-03-29 15:20:00,116.42,116.42,116.21,116.37,34912.0,114.193,114.193,113.987,114.1439,34912.0
2023-03-29 15:30:00,116.37,116.38,116.03,116.05,53732.0,114.1439,114.1537,113.8104,113.8301,53732.0
2023-03-29 15:40:00,116.03,116.45,116.03,116.37,41328.0,113.8104,114.2224,113.8104,114.1439,41328.0
2023-03-29 15:50:00,116.41,116.71,116.2,116.29,204320.0,114.1832,114.4774,113.9772,114.0655,204320.0
2023-03-30 09:30:00,116.79,117.24,116.09,116.36,66804.0,114.5559,114.9973,113.8693,114.1341,66804.0
2023-03-30 09:40:00,116.33,116.66,116.17,116.66,27444.0,114.1047,114.4284,113.9478,114.4284,27444.0
2023-03-30 09:50:00,116.64,116.87,116.36,116.52,27184.0,114.4088,114.6344,114.1341,114.2911,27184.0
2023-03-30 10:00:00,116.53,116.63,116.28,116.35,19212.0,114.3009,114.399,114.0557,114.1243,19212.0
2023-03-30 10:10:00,116.31,116.35,115.93,116.05,33372.0,114.0851,114.1243,113.7124,113.8301,33372.0
2023-03-30 10:20:00,116.02,116.35,116.02,116.28,13200.0,113.8006,114.1243,113.8006,114.0557,13200.0
2023-03-30 10:30:00,116.24,116.26,115.98,116.02,22240.0,114.0164,114.036,113.7614,113.8006,22240.0
2023-03-30 10:40:00,116.0,116.16,115.8,115.83,55700.0,113.781,113.938,113.5848,113.6143,55700.0
2023-03-30 10:50:00,115.83,115.97,115.61,115.7,17660.0,113.6143,113.7516,113.3985,113.4868,17660.0
2023-03-30 11:00:00,115.64,115.9,115.64,115.9,9536.0,113.4279,113.6829,113.4279,113.6829,9536.0
2023-03-30 11:10:00,115.96,116.07,115.82,116.07,29780.0,113.7418,113.8497,113.6045,113.8497,29780.0
2023-03-30 11:20:00,116.17,116.3,116.08,116.08,5640.0,113.9478,114.0753,113.8595,113.8595,5640.0
2023-03-30 11:30:00,116.04,116.13,115.94,116.0,18572.0,113.8203,113.9085,113.7222,113.781,18572.0
2023-03-30 11:40:00,116.07,116.14,116.02,116.08,5200.0,113.8497,113.9183,113.8006,113.8595,5200.0
2023-03-30 11:50:00,116.0,116.29,116.0,116.16,17368.0,113.781,114.0655,113.781,113.938,17368.0
2023-03-30 12:00:00,116.15,116.16,116.05,116.13,2812.0,113.9281,113.938,113.8301,113.9085,2812.0
2023-03-30 12:10:00,116.25,116.29,116.15,116.17,7424.0,114.0262,114.0655,113.9281,113.9478,7424.0
2023-03-30 12:20:00,116.18,116.18,116.09,116.16,1600.0,113.9576,113.9576,113.8693,113.938,1600.0
2023-03-30 12:30:00,116.12,116.15,116.04,116.14,10016.0,113.8987,113.9281,113.8203,113.9183,10016.0
2023-03-30 12:40:00,116.22,116.23,116.15,116.17,6800.0,113.9968,114.0066,113.9281,113.9478,6800.0
2023-03-30 12:50:00,116.26,116.43,116.26,116.34,7200.0,114.036,114.2028,114.036,114.1145,7200.0
2023-03-30 13:00:00,116.34,116.38,116.21,116.25,5624.0,114.1145,114.1537,113.987,114.0262,5624.0
2023-03-30 13:10:00,116.24,116.26,116.21,116.21,4000.0,114.0164,114.036,113.987,113.987,4000.0
2023-03-30 13:20:00,116.28,116.29,116.03,116.12,8540.0,114.0557,114.0655,113.8104,113.8987,8540.0
2023-03-30 13:30:00,116.02,116.14,116.02,116.14,13200.0,113.8006,113.9183,113.8006,113.9183,13200.0
2023-03-30 13:40:00,116.17,116.22,116.11,116.21,3200.0,113.9478,113.9968,113.8889,113.987,3200.0
2023-03-30 13:50:00,116.25,116.35,116.21,116.35,5600.0,114.0262,114.1243,113.987,114.1243,5600.0
2023-03-30 14:00:00,116.43,116.54,116.42,116.45,4764.0,114.2028,114.3107,114.193,114.2224,4764.0
2023-03-30 14:10:00,116.37,116.77,116.37,116.69,11200.0,114.1439,114.5363,114.1439,114.4578,11200.0
2023-03-30 14:20:00,116.74,116.84,116.74,116.77,6000.0,114.5069,114.6049,114.5069,114.5363,6000.0
2023-03-30 14:30:00,116.76,116.93,116.76,116.86,12688.0,114.5265,114.6932,114.5265,114.6246,12688.0
2023-03-30 14:40:00,116.89,117.07,116.89,117.03,8000.0,114.654,114.8305,114.654,114.7913,8000.0
2023-03-30 14:50:00,117.12,117.12,117.02,117.09,4000.0,114.8796,114.8796,114.7815,114.8502,4000.0
2023-03-30 15:00:00,117.09,117.16,117.0,117.0,17200.0,114.8502,114.9188,114.7619,114.7619,17200.0
2023-03-30 15:10:00,117.04,117.1,116.98,117.05,10000.0,114.8011,114.86,114.7423,114.8109,10000.0
2023-03-30 15:20:00,117.1,117.26,117.05,117.26,26092.0,114.86,115.0169,114.8109,115.0169,26092.0
2023-03-30 15:30:00,117.22,117.25,117.15,117.16,20576.0,114.9777,115.0071,114.909,114.9188,20576.0
2023-03-30 15:40:00,117.14,117.16,116.83,116.86,25680.0,114.8992,114.9188,114.5951,114.6246,25680.0
2023-03-30 15:50:00,116.9,117.02,116.88,116.92,102052.0,114.6638,114.7815,114.6442,114.6834,102052.0
2023-03-31 09:30:00,115.84,116.38,115.71,115.94,65104.0,113.6241,114.1537,113.4966,113.7222,65104.0
2023-03-31 09:40:00,115.88,116.01,115.63,115.97,57708.0,113.6633,113.7908,113.4181,113.7516,57708.0
2023-03-31 09:50:00,116.07,116.33,116.07,116.21,5200.0,113.8497,114.1047,113.8497,113.987,5200.0
2023-03-31 10:00:00,116.36,116.37,116.05,116.05,5200.0,114.1341,114.1439,113.8301,113.8301,5200.0
2023-03-31 10:10:00,116.05,116.14,116.0,116.04,8220.0,113.8301,113.9183,113.781,113.8203,8220.0
2023-03-31 10:20:00,116.13,116.17,116.0,116.09,10156.0,113.9085,113.9478,113.781,113.8693,10156.0
2023-03-31 10:30:00,116.34,116.34,116.26,116.26,2000.0,114.1145,114.1145,114.036,114.036,2000.0
2023-03-31 10:40:00,116.33,116.41,116.3,116.31,10288.0,114.1047,114.1832,114.0753,114.0851,10288.0
2023-03-31 10:50:00,116.31,116.31,116.08,116.23,13104.0,114.0851,114.0851,113.8595,114.0066,13104.0
2023-03-31 11:00:00,116.17,116.38,116.13,116.37,47152.0,113.9478,114.1537,113.9085,114.1439,47152.0
2023-03-31 11:10:00,116.38,116.38,116.26,116.29,23608.0,114.1537,114.1537,114.036,114.0655,23608.0
2023-03-31 11:20:00,116.39,116.43,116.25,116.25,20552.0,114.1636,114.2028,114.0262,114.0262,20552.0
2023-03-31 11:30:00,116.26,116.3,116.25,116.25,66260.0,114.036,114.0753,114.0262,114.0262,66260.0
2023-03-31 11:40:00,116.25,116.38,116.25,116.34,14000.0,114.0262,114.1537,114.0262,114.1145,14000.0
2023-03-31 11:50:00,116.33,116.42,116.31,116.34,14080.0,114.1047,114.193,114.0851,114.1145,14080.0
2023-03-31 12:00:00,116.4,116.47,116.37,116.4,10400.0,114.1734,114.242,114.1439,114.1734,10400.0
2023-03-31 12:10:00,116.42,116.43,116.34,116.34,6592.0,114.193,114.2028,114.1145,114.1145,6592.0
2023-03-31 12:20:00,116.42,116.46,116.3,116.3,9668.0,114.193,114.2322,114.0753,114.0753,9668.0
2023-03-31 12:30:00,116.32,116.32,115.97,115.97,11296.0,114.0949,114.0949,113.7516,113.7516,11296.0
2023-03-31 12:40:00,116.05,116.05,115.76,115.89,5800.0,113.8301,113.8301,113.5456,113.6731,5800.0
2023-03-31 12:50:00,115.83,115.83,115.7,115.76,7300.0,113.6143,113.6143,113.4868,113.5456,7300.0
2023-03-31 13:00:00,115.77,115.77,115.67,115.74,2764.0,113.5554,113.5554,113.4573,113.526,2764.0
2023-03-31 13:10:00,115.73,115.74,115.68,115.68,3200.0,113.5162,113.526,113.4671,113.4671,3200.0
2023-03-31 13:20:00,115.68,115.71,115.51,115.51,4864.0,113.4671,113.4966,113.3004,113.3004,4864.0
2023-03-31 13:30:00,115.39,115.4,115.3,115.35,7484.0,113.1827,113.1925,113.0944,113.1435,7484.0
2023-03-31 13:40:00,115.47,115.54,115.32,115.32,8000.0,113.2612,113.3298,113.114,113.114,8000.0
2023-03-31 13:50:00,115.33,115.43,115.23,115.43,6800.0,113.1238,113.2219,113.0257,113.2219,6800.0
2023-03-31 14:00:00,115.44,115.73,115.44,115.55,10432.0,113.2317,113.5162,113.2317,113.3396,10432.0
2023-03-31 14:10:00,115.51,115.54,115.44,115.44,7200.0,113.3004,113.3298,113.2317,113.2317,7200.0
2023-03-31 14:20:00,115.37,115.46,115.17,115.26,5600.0,113.1631,113.2513,112.9669,113.0552,5600.0
2023-03-31 14:30:00,115.26,115.35,115.22,115.34,3600.0,113.0552,113.1435,113.0159,113.1336,3600.0
2023-03-31 14:40:00,115.35,115.36,115.28,115.36,4800.0,113.1435,113.1533,113.0748,113.1533,4800.0
2023-03-31 14:50:00,115.39,115.4,115.28,115.34,6324.0,113.1827,113.1925,113.0748,113.1336,6324.0
2023-03-31 15:00:00,115.37,115.5,115.37,115.37,7800.0,113.1631,113.2906,113.1631,113.1631,7800.0
2023-03-31 15:10:00,115.4,115.54,115.38,115.54,14016.0,113.1925,113.3298,113.1729,113.3298,14016.0
2023-03-31 15:20:00,115.57,115.72,115.52,115.52,40664.0,113.3592,113.5064,113.3102,113.3102,40664.0
2023-03-31 15:30:00,115.55,115.6,115.31,115.32,36752.0,113.3396,113.3887,113.1042,113.114,36752.0
2023-03-31 15:40:00,115.28,115.38,115.11,115.24,31096.0,113.0748,113.1729,112.908,113.0356,31096.0
2023-03-31 15:50:00,115.29,115.75,115.1,115.66,187216.0,113.0846,113.5358,112.8982,113.4475,187216.0
2023-04-03 09:30:00,114.93,114.95,114.28,114.77,40076.0,112.7315,112.7511,112.0939,112.5745,40076.0
2023-04-03 09:40:00,114.63,114.75,114.45,114.74,25200.0,112.4372,112.5549,112.2607,112.5451,25200.0
2023-04-03 09:50:00,114.75,114.81,114.5,114.7,10756.0,112.5549,112.6138,112.3097,112.5059,10756.0
2023-04-03 10:00:00,114.8,115.08,114.8,114.99,6984.0,112.604,112.8786,112.604,112.7903,6984.0
2023-04-03 10:10:00,115.05,115.05,114.91,114.94,16116.0,112.8492,112.8492,112.7119,112.7413,16116.0
2023-04-03 10:20:00,114.94,115.13,114.88,114.99,9852.0,112.7413,112.9277,112.6824,112.7903,9852.0
2023-04-03 10:30:00,114.97,115.0,114.82,114.84,13600.0,112.7707,112.8001,112.6236,112.6432,13600.0
2023-04-03 10:40:00,114.86,114.94,114.64,114.71,11120.0,112.6628,112.7413,112.447,112.5157,11120.0
2023-04-03 10:50:00,114.69,114.75,114.43,114.47,15760.0,112.4961,112.5549,112.2411,112.2803,15760.0
2023-04-03 11:00:00,114.45,114.46,113.98,114.28,12448.0,112.2607,112.2705,111.7997,112.0939,12448.0
2023-04-03 11:10:00,114.27,114.32,114.17,114.32,9600.0,112.0841,112.1332,111.986,112.1332,9600.0
2023-04-03 11:20:00,114.21,114.32,114.21,114.31,5260.0,112.0253,112.1332,112.0253,112.1233,5260.0
2023-04-03 11:30:00,114.37,114.53,114.37,114.44,6284.0,112.1822,112.3391,112.1822,112.2509,6284.0
2023-04-03 11:40:00,114.45,114.45,114.32,114.41,11132.0,112.2607,112.2607,112.1332,112.2214,11132.0
2023-04-03 11:50:00,114.38,114.44,114.33,114.44,6108.0,112.192,112.2509,112.143,112.2509,6108.0
2023-04-03 12:00:00,114.41,114.57,114.41,114.54,2400.0,112.2214,112.3784,112.2214,112.3489,2400.0
2023-04-03 12:10:00,114.56,114.66,114.56,114.66,2800.0,112.3686,112.4667,112.3686,112.4667,2800.0
2023-04-03 12:20:00,114.57,114.61,114.51,114.6,8224.0,112.3784,112.4176,112.3195,112.4078,8224.0
2023-04-03 12:30:00,114.6,114.66,114.6,114.66,2800.0,112.4078,112.4667,112.4078,112.4667,2800.0
2023-04-03 12:40:00,114.8,114.8,114.69,114.76,4072.0,112.604,112.604,112.4961,112.5647,4072.0
2023-04-03 12:50:00,114.74,114.76,114.55,114.59,5564.0,112.5451,112.5647,112.3588,112.398,5564.0
2023-04-03 13:00:00,114.64,114.69,114.56,114.69,4400.0,112.447,112.4961,112.3686,112.4961,4400.0
2023-04-03 13:10:00,114.74,114.84,114.7,114.8,2000.0,112.5451,112.6432,112.5059,112.604,2000.0
2023-04-03 13:20:00,114.76,114.76,114.76,114.76,800.0,112.5647,112.5647,112.5647,112.5647,800.0
2023-04-03 13:30:00,114.68,114.72,114.56,114.67,7856.0,112.4863,112.5255,112.3686,112.4765,7856.0
2023-04-03 13:40:00,114.7,114.73,114.63,114.73,7252.0,112.5059,112.5353,112.4372,112.5353,7252.0
2023-04-03 13:50:00,114.7,114.85,114.67,114.85,2924.0,112.5059,112.653,112.4765,112.653,2924.0
2023-04-03 14:00:00,114.95,114.99,114.92,114.97,2800.0,112.7511,112.7903,112.7217,112.7707,2800.0
2023-04-03 14:10:00,114.96,115.0,114.85,114.94,4400.0,112.7609,112.8001,112.653,112.7413,4400.0
2023-04-03 14:20:00,114.91,115.0,114.91,115.0,8820.0,112.7119,112.8001,112.7119,112.8001,8820.0
2023-04-03 14:30:00,115.0,115.17,115.0,115.14,4800.0,112.8001,112.9669,112.8001,112.9375,4800.0
2023-04-03 14:40:00,115.11,115.13,114.9,115.0,5860.0,112.908,112.9277,112.7021,112.8001,5860.0
2023-04-03 14:50:00,115.04,115.04,114.92,114.95,4800.0,112.8394,112.8394,112.7217,112.7511,4800.0
2023-04-03 15:00:00,114.99,115.0,114.88,114.88,15200.0,112.7903,112.8001,112.6824,112.6824,15200.0
2023-04-03 15:10:00,114.88,114.96,114.88,114.9,9316.0,112.6824,112.7609,112.6824,112.7021,9316.0
2023-04-03 15:20:00,114.87,115.26,114.82,115.23,40504.0,112.6726,113.0552,112.6236,113.0257,40504.0
2023-04-03 15:30:00,115.25,115.36,115.23,115.24,26524.0,113.0454,113.1533,113.0257,113.0356,26524.0
2023-04-03 15:40:00,115.27,115.36,115.16,115.2,26980.0,113.065,113.1533,112.9571,112.9963,26980.0
2023-04-03 15:50:00,115.19,115.38,115.15,115.2,83744.0,112.9865,113.1729,112.9473,112.9963,83744.0
2023-04-04 09:30:00,115.08,115.47,115.08,115.32,24580.0,112.8786,113.2612,112.8786,113.114,24580.0
2023-04-04 09:40:00,115.26,115.35,115.26,115.35,800.0,113.0552,113.1435,113.0552,113.1435,800.0
2023-04-04 09:50:00,115.26,115.3,115.26,115.3,1600.0,113.0552,113.0944,113.0552,113.0944,1600.0
2023-04-04 10:00:00,115.35,115.5,115.17,115.17,10208.0,113.1435,113.2906,112.9669,112.9669,10208.0
2023-04-04 10:10:00,115.15,115.15,114.92,115.0,11664.0,112.9473,112.9473,112.7217,112.8001,11664.0
2023-04-04 10:20:00,114.79,114.85,114.59,114.72,4896.0,112.5942,112.653,112.398,112.5255,4896.0
2023-04-04 10:30:00,114.78,114.93,114.78,114.85,2844.0,112.5844,112.7315,112.5844,112.653,2844.0
2023-04-04 10:40:00,114.77,114.81,114.64,114.81,3244.0,112.5745,112.6138,112.447,112.6138,3244.0
2023-04-04 10:50:00,114.85,115.06,114.85,114.94,3200.0,112.653,112.859,112.653,112.7413,3200.0
2023-04-04 11:00:00,114.74,114.84,114.74,114.77,2400.0,112.5451,112.6432,112.5451,112.5745,2400.0
2023-04-04 11:10:00,114.67,114.67,114.5,114.5,1200.0,112.4765,112.4765,112.3097,112.3097,1200.0
2023-04-04 11:20:00,114.53,114.55,114.41,114.5,9600.0,112.3391,112.3588,112.2214,112.3097,9600.0
2023-04-04 11:30:00,114.46,114.46,114.34,114.46,4704.0,112.2705,112.2705,112.1528,112.2705,4704.0
2023-04-04 11:40:00,114.35,114.39,114.33,114.35,3200.0,112.1626,112.2018,112.143,112.1626,3200.0
2023-04-04 11:50:00,114.1,114.1,113.86,113.86,2800.0,111.9174,111.9174,111.682,111.682,2800.0
2023-04-04 12:00:00,113.87,113.94,113.76,113.76,5228.0,111.6918,111.7604,111.5839,111.5839,5228.0
2023-04-04 12:10:00,113.78,113.8,113.6,113.6,2800.0,111.6035,111.6231,111.4269,111.4269,2800.0
2023-04-04 12:20:00,113.63,113.9,113.63,113.9,3200.0,111.4564,111.7212,111.4564,111.7212,3200.0
2023-04-04 12:30:00,113.91,113.92,113.79,113.92,7780.0,111.731,111.7408,111.6133,111.7408,7780.0
2023-04-04 12:40:00,114.01,114.04,113.98,114.04,2000.0,111.8291,111.8585,111.7997,111.8585,2000.0
2023-04-04 12:50:00,114.04,114.04,113.94,114.01,3200.0,111.8585,111.8585,111.7604,111.8291,3200.0
2023-04-04 13:00:00,113.99,114.17,113.98,114.13,9956.0,111.8095,111.986,111.7997,111.9468,9956.0
2023-04-04 13:10:00,114.06,114.17,113.97,114.15,5500.0,111.8781,111.986,111.7898,111.9664,5500.0
2023-04-04 13:20:00,114.12,114.15,114.08,114.13,2800.0,111.937,111.9664,111.8977,111.9468,2800.0
2023-04-04 13:30:00,114.08,114.08,114.0,114.0,2800.0,111.8977,111.8977,111.8193,111.8193,2800.0
2023-04-04 13:40:00,114.02,114.02,113.88,113.88,5600.0,111.8389,111.8389,111.7016,111.7016,5600.0
2023-04-04 13:50:00,113.94,114.01,113.93,113.93,9040.0,111.7604,111.8291,111.7506,111.7506,9040.0
2023-04-04 14:00:00,113.88,113.96,113.83,113.85,10932.0,111.7016,111.78,111.6525,111.6721,10932.0
2023-04-04 14:10:00,113.92,113.96,113.74,113.74,6096.0,111.7408,111.78,111.5642,111.5642,6096.0
2023-04-04 14:20:00,113.76,113.8,113.6,113.63,17504.0,111.5839,111.6231,111.4269,111.4564,17504.0
2023-04-04 14:30:00,113.57,113.61,113.42,113.59,28288.0,111.3975,111.4367,111.2504,111.4171,28288.0
2023-04-04 14:40:00,113.61,113.69,113.51,113.57,8864.0,111.4367,111.5152,111.3386,111.3975,8864.0
2023-04-04 14:50:00,113.6,113.63,113.39,113.4,16368.0,111.4269,111.4564,111.2209,111.2308,16368.0
2023-04-04 15:00:00,113.43,113.56,113.38,113.51,21168.0,111.2602,111.3877,111.2111,111.3386,21168.0
2023-04-04 15:10:00,113.51,113.54,113.41,113.41,23732.0,111.3386,111.3681,111.2406,111.2406,23732.0
2023-04-04 15:20:00,113.43,113.44,113.19,113.19,21280.0,111.2602,111.27,111.0248,111.0248,21280.0
2023-04-04 15:30:00,113.2,113.37,113.14,113.35,40140.0,111.0346,111.2013,110.9757,111.1817,40140.0
2023-04-04 15:40:00,113.39,113.39,113.21,113.32,32636.0,111.2209,111.2209,111.0444,111.1523,32636.0
2023-04-04 15:50:00,113.35,113.74,113.35,113.73,76576.0,111.1817,111.5642,111.1817,111.5544,76576.0
2023-04-05 09:30:00,113.25,113.74,113.25,113.54,46964.0,111.0836,111.5642,111.0836,111.3681,46964.0
2023-04-05 09:40:00,113.7,114.36,113.54,114.03,28960.0,111.525,112.1724,111.3681,111.8487,28960.0
2023-04-05 09:50:00,114.02,114.17,113.89,113.94,5352.0,111.8389,111.986,111.7114,111.7604,5352.0
2023-04-05 10:00:00,113.8,113.97,113.69,113.97,8452.0,111.6231,111.7898,111.5152,111.7898,8452.0
2023-04-05 10:10:00,113.91,114.03,113.71,113.86,6080.0,111.731,111.8487,111.5348,111.682,6080.0
2023-04-05 10:20:00,113.79,114.03,113.79,113.89,2176.0,111.6133,111.8487,111.6133,111.7114,2176.0
2023-04-05 10:30:00,113.71,113.9,113.64,113.82,6084.0,111.5348,111.7212,111.4662,111.6427,6084.0
2023-04-05 10:40:00,113.88,113.88,113.71,113.78,12236.0,111.7016,111.7016,111.5348,111.6035,12236.0
2023-04-05 10:50:00,113.69,113.89,113.69,113.89,11396.0,111.5152,111.7114,111.5152,111.7114,11396.0
2023-04-05 11:00:00,113.91,113.98,113.86,113.86,2800.0,111.731,111.7997,111.682,111.682,2800.0
2023-04-05 11:10:00,113.89,114.03,113.81,113.81,9540.0,111.7114,111.8487,111.6329,111.6329,9540.0
2023-04-05 11:20:00,113.62,113.62,113.62,113.62,400.0,111.4465,111.4465,111.4465,111.4465,400.0
2023-04-05 11:30:00,113.63,113.63,113.61,113.61,1768.0,111.4564,111.4564,111.4367,111.4367,1768.0
2023-04-05 11:40:00,113.44,113.53,113.43,113.46,5200.0,111.27,111.3583,111.2602,111.2896,5200.0
2023-04-05 11:50:00,113.42,113.42,113.36,113.36,800.0,111.2504,111.2504,111.1915,111.1915,800.0
2023-04-05 12:00:00,113.47,113.48,113.31,113.31,2400.0,111.2994,111.3092,111.1425,111.1425,2400.0
2023-04-05 12:10:00,113.26,113.32,113.12,113.17,4548.0,111.0934,111.1523,110.9561,111.0052,4548.0
2023-04-05 12:20:00,113.1,113.13,112.98,113.03,6476.0,110.9365,110.9659,110.8188,110.8678,6476.0
2023-04-05 12:30:00,112.95,112.96,112.89,112.95,3680.0,110.7894,110.7992,110.7305,110.7894,3680.0
2023-04-05 12:40:00,112.9,112.9,112.64,112.78,10412.0,110.7403,110.7403,110.4853,110.6226,10412.0
2023-04-05 12:50:00,112.73,112.97,112.72,112.97,3400.0,110.5736,110.809,110.5638,110.809,3400.0
2023-04-05 13:00:00,112.94,112.96,112.76,112.8,5988.0,110.7796,110.7992,110.603,110.6422,5988.0
2023-04-05 13:10:00,112.76,112.89,112.76,112.81,4424.0,110.603,110.7305,110.603,110.652,4424.0
2023-04-05 13:20:00,112.79,112.91,112.77,112.84,6216.0,110.6324,110.7501,110.6128,110.6815,6216.0
2023-04-05 13:30:00,112.86,112.88,112.77,112.81,3600.0,110.7011,110.7207,110.6128,110.652,3600.0
2023-04-05 13:40:00,112.88,112.89,112.8,112.8,3200.0,110.7207,110.7305,110.6422,110.6422,3200.0
2023-04-05 13:50:00,112.93,112.93,112.85,112.92,3028.0,110.7697,110.7697,110.6913,110.7599,3028.0
2023-04-05 14:00:00,113.06,113.19,113.06,113.07,3600.0,110.8973,111.0248,110.8973,110.9071,3600.0
2023-04-05 14:10:00,113.01,113.02,112.92,113.02,2400.0,110.8482,110.858,110.7599,110.858,2400.0
2023-04-05 14:20:00,112.95,112.95,112.87,112.88,6436.0,110.7894,110.7894,110.7109,110.7207,6436.0
2023-04-05 14:30:00,112.95,113.04,112.9,113.04,2412.0,110.7894,110.8776,110.7403,110.8776,2412.0
2023-04-05 14:40:00,113.05,113.08,112.88,112.93,16044.0,110.8874,110.9169,110.7207,110.7697,16044.0
2023-04-05 14:50:00,112.89,112.97,112.87,112.89,9536.0,110.7305,110.809,110.7109,110.7305,9536.0
2023-04-05 15:00:00,112.83,112.89,112.76,112.76,6832.0,110.6717,110.7305,110.603,110.603,6832.0
2023-04-05 15:10:00,112.76,112.81,112.63,112.63,5628.0,110.603,110.652,110.4755,110.4755,5628.0
2023-04-05 15:20:00,112.66,112.72,112.61,112.66,7904.0,110.5049,110.5638,110.4559,110.5049,7904.0
2023-04-05 15:30:00,112.67,112.97,112.67,112.95,22944.0,110.5147,110.809,110.5147,110.7894,22944.0
2023-04-05 15:40:00,112.89,112.93,112.81,112.9,12592.0,110.7305,110.7697,110.652,110.7403,12592.0
2023-04-05 15:50:00,112.92,113.08,112.85,112.89,85784.0,110.7599,110.9169,110.6913,110.7305,85784.0
2023-04-06 09:30:00,112.88,112.88,112.61,112.61,15788.0,110.7207,110.7207,110.4559,110.4559,15788.0
2023-04-06 09:40:00,112.41,112.57,112.39,112.57,9300.0,110.2597,110.4166,110.2401,110.4166,9300.0
2023-04-06 09:50:00,112.47,112.65,112.47,112.65,3600.0,110.3185,110.4951,110.3185,110.4951,3600.0
2023-04-06 10:00:00,112.68,112.95,112.68,112.95,8028.0,110.5245,110.7894,110.5245,110.7894,8028.0
2023-04-06 10:10:00,112.98,113.24,112.98,113.24,5848.0,110.8188,111.0738,110.8188,111.0738,5848.0
2023-04-06 10:20:00,113.19,113.21,113.13,113.13,5200.0,111.0248,111.0444,110.9659,110.9659,5200.0
2023-04-06 10:30:00,113.23,113.23,112.93,112.98,6800.0,111.064,111.064,110.7697,110.8188,6800.0
2023-04-06 10:40:00,112.91,112.94,112.8,112.8,5208.0,110.7501,110.7796,110.6422,110.6422,5208.0
2023-04-06 10:50:00,112.77,112.77,112.74,112.74,800.0,110.6128,110.6128,110.5834,110.5834,800.0
2023-04-06 11:00:00,112.7,112.84,112.7,112.8,6800.0,110.5441,110.6815,110.5441,110.6422,6800.0
2023-04-06 11:10:00,112.74,112.81,112.74,112.81,1240.0,110.5834,110.652,110.5834,110.652,1240.0
2023-04-06 11:20:00,112.79,112.83,112.64,112.64,2520.0,110.6324,110.6717,110.4853,110.4853,2520.0
2023-04-06 11:30:00,112.73,112.8,112.73,112.8,1200.0,110.5736,110.6422,110.5736,110.6422,1200.0
2023-04-06 11:40:00,112.82,112.84,112.8,112.83,3380.0,110.6618,110.6815,110.6422,110.6717,3380.0
2023-04-06 11:50:00,112.87,113.04,112.85,113.01,9680.0,110.7109,110.8776,110.6913,110.8482,9680.0
2023-04-06 12:00:00,113.06,113.1,112.98,112.98,2000.0,110.8973,110.9365,110.8188,110.8188,2000.0
2023-04-06 12:10:00,112.96,113.06,112.92,113.02,3200.0,110.7992,110.8973,110.7599,110.858,3200.0
2023-04-06 12:20:00,113.02,113.02,113.02,113.02,400.0,110.858,110.858,110.858,110.858,400.0
2023-04-06 12:30:00,113.06,113.16,113.06,113.16,2000.0,110.8973,110.9953,110.8973,110.9953,2000.0
2023-04-06 12:40:00,113.02,113.08,113.02,113.08,2400.0,110.858,110.9169,110.858,110.9169,2400.0
2023-04-06 12:50:00,113.12,113.15,113.11,113.13,2800.0,110.9561,110.9855,110.9463,110.9659,2800.0
2023-04-06 13:00:00,113.08,113.17,113.08,113.16,2400.0,110.9169,111.0052,110.9169,110.9953,2400.0
2023-04-06 13:10:00,113.12,113.18,113.11,113.18,2220.0,110.9561,111.015,110.9463,111.015,2220.0
2023-04-06 13:20:00,113.08,113.14,113.08,113.08,4000.0,110.9169,110.9757,110.9169,110.9169,4000.0
2023-04-06 13:30:00,113.1,113.1,112.87,113.06,6612.0,110.9365,110.9365,110.7109,110.8973,6612.0
2023-04-06 13:40:00,112.96,112.97,112.89,112.89,1600.0,110.7992,110.809,110.7305,110.7305,1600.0
2023-04-06 13:50:00,112.83,112.83,112.78,112.8,2800.0,110.6717,110.6717,110.6226,110.6422,2800.0
2023-04-06 14:00:00,112.82,112.91,112.82,112.91,3288.0,110.6618,110.7501,110.6618,110.7501,3288.0
2023-04-06 14:10:00,112.99,113.06,112.95,113.06,6016.0,110.8286,110.8973,110.7894,110.8973,6016.0
2023-04-06 14:20:00,113.01,113.04,113.0,113.03,6676.0,110.8482,110.8776,110.8384,110.8678,6676.0
2023-04-06 14:30:00,113.03,113.04,112.96,112.96,4100.0,110.8678,110.8776,110.7992,110.7992,4100.0
2023-04-06 14:40:00,112.98,112.98,112.92,112.94,3200.0,110.8188,110.8188,110.7599,110.7796,3200.0
2023-04-06 14:50:00,112.9,112.97,112.9,112.94,3336.0,110.7403,110.809,110.7403,110.7796,3336.0
2023-04-06 15:00:00,112.98,113.02,112.97,112.99,8820.0,110.8188,110.858,110.809,110.8286,8820.0
2023-04-06 15:10:00,113.0,113.0,112.91,112.91,2800.0,110.8384,110.8384,110.7501,110.7501,2800.0
2023-04-06 15:20:00,112.85,112.96,112.85,112.96,7812.0,110.6913,110.7992,110.6913,110.7992,7812.0
2023-04-06 15:30:00,112.98,113.02,112.97,112.99,14800.0,110.8188,110.858,110.809,110.8286,14800.0
2023-04-06 15:40:00,112.99,113.03,112.92,113.0,18016.0,110.8286,110.8678,110.7599,110.8384,18016.0
2023-04-06 15:50:00,112.97,113.05,112.88,112.93,59528.0,110.809,110.8874,110.7207,110.7697,59528.0
2023-04-10 09:30:00,112.35,112.35,111.85,111.87,13784.0,110.2008,110.2008,109.7104,109.73,13784.0
2023-04-10 09:40:00,111.95,112.14,111.77,112.02,11404.0,109.8085,109.9949,109.6319,109.8772,11404.0
2023-04-10 09:50:00,111.97,111.97,111.78,111.87,18216.0,109.8281,109.8281,109.6417,109.73,18216.0
2023-04-10 10:00:00,111.92,112.4,111.92,112.39,10800.0,109.7791,110.2499,109.7791,110.2401,10800.0
2023-04-10 10:10:00,112.38,112.45,112.3,112.3,4000.0,110.2303,110.2989,110.1518,110.1518,4000.0
2023-04-10 10:20:00,112.26,112.27,112.23,112.27,1684.0,110.1126,110.1224,110.0831,110.1224,1684.0
2023-04-10 10:30:00,112.31,112.4,112.31,112.39,5600.0,110.1616,110.2499,110.1616,110.2401,5600.0
2023-04-10 10:40:00,112.26,112.38,112.26,112.29,3600.0,110.1126,110.2303,110.1126,110.142,3600.0
2023-04-10 10:50:00,112.24,112.24,112.1,112.1,3608.0,110.0929,110.0929,109.9556,109.9556,3608.0
2023-04-10 11:00:00,112.06,112.1,111.97,112.01,7392.0,109.9164,109.9556,109.8281,109.8673,7392.0
2023-04-10 11:10:00,111.97,112.03,111.89,112.0,5600.0,109.8281,109.887,109.7496,109.8575,5600.0
2023-04-10 11:20:00,111.97,111.97,111.83,111.96,12628.0,109.8281,109.8281,109.6908,109.8183,12628.0
2023-04-10 11:30:00,112.06,112.06,112.05,112.06,1200.0,109.9164,109.9164,109.9066,109.9164,1200.0
2023-04-10 11:40:00,112.07,112.15,112.01,112.02,4000.0,109.9262,110.0047,109.8673,109.8772,4000.0
2023-04-10 11:50:00,111.95,111.95,111.82,111.92,7492.0,109.8085,109.8085,109.681,109.7791,7492.0
2023-04-10 12:00:00,111.86,111.92,111.82,111.9,3628.0,109.7202,109.7791,109.681,109.7594,3628.0
2023-04-10 12:10:00,111.93,112.07,111.86,112.06,8020.0,109.7889,109.9262,109.7202,109.9164,8020.0
2023-04-10 12:20:00,112.11,112.16,112.04,112.16,2400.0,109.9654,110.0145,109.8968,110.0145,2400.0
2023-04-10 12:30:00,112.22,112.32,112.21,112.32,2400.0,110.0733,110.1714,110.0635,110.1714,2400.0
2023-04-10 12:40:00,112.35,112.35,112.32,112.32,800.0,110.2008,110.2008,110.1714,110.1714,800.0
2023-04-10 12:50:00,112.35,112.48,112.34,112.38,11384.0,110.2008,110.3284,110.191,110.2303,11384.0
2023-04-10 13:00:00,112.38,112.44,112.38,112.44,5340.0,110.2303,110.2891,110.2303,110.2891,5340.0
2023-04-10 13:10:00,112.45,112.54,112.37,112.54,9552.0,110.2989,110.3872,110.2205,110.3872,9552.0
2023-04-10 13:20:00,112.52,112.52,112.38,112.42,5440.0,110.3676,110.3676,110.2303,110.2695,5440.0
2023-04-10 13:30:00,112.4,112.44,112.39,112.44,6400.0,110.2499,110.2891,110.2401,110.2891,6400.0
2023-04-10 13:40:00,112.46,112.51,112.37,112.51,4308.0,110.3087,110.3578,110.2205,110.3578,4308.0
2023-04-10 13:50:00,112.41,112.41,112.41,112.41,400.0,110.2597,110.2597,110.2597,110.2597,400.0
2023-04-10 14:00:00,112.38,112.4,112.33,112.39,5468.0,110.2303,110.2499,110.1812,110.2401,5468.0
2023-04-10 14:10:00,112.39,112.44,112.37,112.42,4200.0,110.2401,110.2891,110.2205,110.2695,4200.0
2023-04-10 14:20:00,112.38,112.42,112.35,112.42,2576.0,110.2303,110.2695,110.2008,110.2695,2576.0
2023-04-10 14:30:00,112.45,112.46,112.36,112.36,4000.0,110.2989,110.3087,110.2106,110.2106,4000.0
2023-04-10 14:40:00,112.24,112.28,112.22,112.22,5780.0,110.0929,110.1322,110.0733,110.0733,5780.0
2023-04-10 14:50:00,112.19,112.36,112.19,112.36,6892.0,110.0439,110.2106,110.0439,110.2106,6892.0
2023-04-10 15:00:00,112.43,112.43,112.27,112.29,12852.0,110.2793,110.2793,110.1224,110.142,12852.0
2023-04-10 15:10:00,112.3,112.33,112.25,112.26,6000.0,110.1518,110.1812,110.1028,110.1126,6000.0
2023-04-10 15:20:00,112.26,112.26,112.1,112.21,24060.0,110.1126,110.1126,109.9556,110.0635,24060.0
2023-04-10 15:30:00,112.22,112.29,112.13,112.25,19760.0,110.0733,110.142,109.985,110.1028,19760.0
2023-04-10 15:40:00,112.28,112.35,112.21,112.25,25584.0,110.1322,110.2008,110.0635,110.1028,25584.0
2023-04-10 15:50:00,112.28,112.54,112.25,112.54,71712.0,110.1322,110.3872,110.1028,110.3872,71712.0
2023-04-11 09:30:00,113.26,113.76,112.62,113.08,29336.0,111.0934,111.5839,110.4657,110.9169,29336.0
2023-04-11 09:40:00,112.96,113.19,112.93,113.19,11776.0,110.7992,111.0248,110.7697,111.0248,11776.0
2023-04-11 09:50:00,113.06,113.31,113.06,113.23,22284.0,110.8973,111.1425,110.8973,111.064,22284.0
2023-04-11 10:00:00,113.31,113.54,113.31,113.54,3604.0,111.1425,111.3681,111.1425,111.3681,3604.0
2023-04-11 10:10:00,113.49,113.6,113.37,113.48,23916.0,111.319,111.4269,111.2013,111.3092,23916.0
2023-04-11 10:20:00,113.44,113.55,113.31,113.54,16848.0,111.27,111.3779,111.1425,111.3681,16848.0
2023-04-11 10:30:00,113.49,113.52,113.19,113.19,12376.0,111.319,111.3485,111.0248,111.0248,12376.0
2023-04-11 10:40:00,113.21,113.33,113.01,113.21,63240.0,111.0444,111.1621,110.8482,111.0444,63240.0
2023-04-11 10:50:00,113.19,113.33,113.12,113.3,5788.0,111.0248,111.1621,110.9561,111.1327,5788.0
2023-04-11 11:00:00,113.3,113.53,113.3,113.47,15276.0,111.1327,111.3583,111.1327,111.2994,15276.0
2023-04-11 11:10:00,113.47,113.62,113.47,113.58,3604.0,111.2994,111.4465,111.2994,111.4073,3604.0
2023-04-11 11:20:00,113.62,113.75,113.53,113.54,18196.0,111.4465,111.5741,111.3583,111.3681,18196.0
2023-04-11 11:30:00,113.53,113.53,113.36,113.36,1952.0,111.3583,111.3583,111.1915,111.1915,1952.0
2023-04-11 11:40:00,113.25,113.25,113.06,113.06,3084.0,111.0836,111.0836,110.8973,110.8973,3084.0
2023-04-11 11:50:00,113.16,113.36,113.12,113.36,6328.0,110.9953,111.1915,110.9561,111.1915,6328.0
2023-04-11 12:00:00,113.37,113.41,113.29,113.29,2656.0,111.2013,111.2406,111.1229,111.1229,2656.0
2023-04-11 12:10:00,113.3,113.41,113.3,113.41,3812.0,111.1327,111.2406,111.1327,111.2406,3812.0
2023-04-11 12:20:00,113.48,113.48,113.35,113.44,5808.0,111.3092,111.3092,111.1817,111.27,5808.0
2023-04-11 12:30:00,113.49,113.55,113.28,113.29,10604.0,111.319,111.3779,111.113,111.1229,10604.0
2023-04-11 12:40:00,113.35,113.35,113.32,113.32,1200.0,111.1817,111.1817,111.1523,111.1523,1200.0
2023-04-11 12:50:00,113.36,113.5,113.36,113.49,5600.0,111.1915,111.3288,111.1915,111.319,5600.0
2023-04-11 13:00:00,113.5,113.5,113.42,113.46,3600.0,111.3288,111.3288,111.2504,111.2896,3600.0
2023-04-11 13:10:00,113.47,113.47,113.2,113.2,6464.0,111.2994,111.2994,111.0346,111.0346,6464.0
2023-04-11 13:20:00,113.22,113.25,113.22,113.25,1200.0,111.0542,111.0836,111.0542,111.0836,1200.0
2023-04-11 13:30:00,113.29,113.38,113.04,113.04,24476.0,111.1229,111.2111,110.8776,110.8776,24476.0
2023-04-11 13:40:00,113.01,113.15,113.01,113.15,4488.0,110.8482,110.9855,110.8482,110.9855,4488.0
2023-04-11 13:50:00,113.18,113.32,113.15,113.27,8828.0,111.015,111.1523,110.9855,111.1032,8828.0
2023-04-11 14:00:00,113.28,113.28,113.17,113.17,3200.0,111.113,111.113,111.0052,111.0052,3200.0
2023-04-11 14:10:00,113.2,113.2,113.08,113.13,6692.0,111.0346,111.0346,110.9169,110.9659,6692.0
2023-04-11 14:20:00,113.15,113.18,113.11,113.17,3676.0,110.9855,111.015,110.9463,111.0052,3676.0
2023-04-11 14:30:00,113.17,113.26,113.14,113.14,5200.0,111.0052,111.0934,110.9757,110.9757,5200.0
2023-04-11 14:40:00,113.1,113.16,113.1,113.16,4444.0,110.9365,110.9953,110.9365,110.9953,4444.0
2023-04-11 14:50:00,113.08,113.08,112.86,112.96,3200.0,110.9169,110.9169,110.7011,110.7992,3200.0
2023-04-11 15:00:00,112.91,112.91,112.79,112.87,4824.0,110.7501,110.7501,110.6324,110.7109,4824.0
2023-04-11 15:10:00,112.88,113.06,112.88,113.04,5600.0,110.7207,110.8973,110.7207,110.8776,5600.0
2023-04-11 15:20:00,113.01,113.02,112.88,112.94,8800.0,110.8482,110.858,110.7207,110.7796,8800.0
2023-04-11 15:30:00,112.95,113.01,112.81,112.81,8400.0,110.7894,110.8482,110.652,110.652,8400.0
2023-04-11 15:40:00,112.77,112.83,112.64,112.67,14928.0,110.6128,110.6717,110.4853,110.5147,14928.0
2023-04-11 15:50:00,112.64,112.7,112.35,112.57,123956.0,110.4853,110.5441,110.2008,110.4166,123956.0
2023-04-12 09:30:00,112.98,113.34,112.92,113.34,24176.0,110.8188,111.1719,110.7599,111.1719,24176.0
2023-04-12 09:40:00,113.42,113.42,113.24,113.34,5792.0,111.2504,111.2504,111.0738,111.1719,5792.0
2023-04-12 09:50:00,113.46,113.77,113.44,113.61,14872.0,111.2896,111.5937,111.27,111.4367,14872.0
2023-04-12 10:00:00,113.58,113.9,113.52,113.84,6404.0,111.4073,111.7212,111.3485,111.6623,6404.0
2023-04-12 10:10:00,113.89,113.94,113.89,113.89,7396.0,111.7114,111.7604,111.7114,111.7114,7396.0
2023-04-12 10:20:00,113.92,114.07,113.83,114.05,6172.0,111.7408,111.8879,111.6525,111.8683,6172.0
2023-04-12 10:30:00,114.09,114.09,113.62,113.62,5496.0,111.9076,111.9076,111.4465,111.4465,5496.0
2023-04-12 10:40:00,113.57,113.71,113.55,113.69,4600.0,111.3975,111.5348,111.3779,111.5152,4600.0
2023-04-12 10:50:00,113.66,113.71,113.54,113.65,8460.0,111.4858,111.5348,111.3681,111.476,8460.0
2023-04-12 11:00:00,113.64,113.7,113.54,113.54,2400.0,111.4662,111.525,111.3681,111.3681,2400.0
2023-04-12 11:10:00,113.58,113.66,113.44,113.65,9200.0,111.4073,111.4858,111.27,111.476,9200.0
2023-04-12 11:20:00,113.73,113.85,113.68,113.85,9776.0,111.5544,111.6721,111.5054,111.6721,9776.0
2023-04-12 11:30:00,113.86,113.86,113.73,113.76,10716.0,111.682,111.682,111.5544,111.5839,10716.0
2023-04-12 11:40:00,113.76,113.86,113.76,113.77,8000.0,111.5839,111.682,111.5839,111.5937,8000.0
2023-04-12 11:50:00,113.8,113.8,113.78,113.79,3200.0,111.6231,111.6231,111.6035,111.6133,3200.0
2023-04-12 12:00:00,113.81,113.84,113.72,113.78,8400.0,111.6329,111.6623,111.5446,111.6035,8400.0
2023-04-12 12:10:00,113.83,113.83,113.77,113.79,2600.0,111.6525,111.6525,111.5937,111.6133,2600.0
2023-04-12 12:20:00,113.81,113.83,113.76,113.77,6000.0,111.6329,111.6525,111.5839,111.5937,6000.0
2023-04-12 12:30:00,113.75,113.8,113.66,113.7,13148.0,111.5741,111.6231,111.4858,111.525,13148.0
2023-04-12 12:40:00,113.74,113.82,113.68,113.8,5648.0,111.5642,111.6427,111.5054,111.6231,5648.0
2023-04-12 12:50:00,113.77,113.83,113.74,113.83,2800.0,111.5937,111.6525,111.5642,111.6525,2800.0
2023-04-12 13:00:00,113.83,113.96,113.7,113.96,7400.0,111.6525,111.78,111.525,111.78,7400.0
2023-04-12 13:10:00,114.08,114.09,113.91,113.91,6180.0,111.8977,111.9076,111.731,111.731,6180.0
2023-04-12 13:20:00,113.94,114.03,113.94,114.03,1200.0,111.7604,111.8487,111.7604,111.8487,1200.0
2023-04-12 13:30:00,114.05,114.11,113.89,113.89,16936.0,111.8683,111.9272,111.7114,111.7114,16936.0
2023-04-12 13:40:00,113.95,114.02,113.9,113.97,9592.0,111.7702,111.8389,111.7212,111.7898,9592.0
2023-04-12 13:50:00,113.91,114.07,113.91,114.06,2400.0,111.731,111.8879,111.731,111.8781,2400.0
2023-04-12 14:00:00,114.07,114.14,113.97,113.97,6836.0,111.8879,111.9566,111.7898,111.7898,6836.0
2023-04-12 14:10:00,114.14,114.25,114.14,114.25,2428.0,111.9566,112.0645,111.9566,112.0645,2428.0
2023-04-12 14:20:00,114.21,114.21,113.76,113.76,6840.0,112.0253,112.0253,111.5839,111.5839,6840.0
2023-04-12 14:30:00,113.84,113.84,113.27,113.27,12044.0,111.6623,111.6623,111.1032,111.1032,12044.0
2023-04-12 14:40:00,113.27,113.52,113.26,113.43,4480.0,111.1032,111.3485,111.0934,111.2602,4480.0
2023-04-12 14:50:00,113.43,113.52,113.42,113.51,5152.0,111.2602,111.3485,111.2504,111.3386,5152.0
2023-04-12 15:00:00,113.45,113.51,113.32,113.39,6664.0,111.2798,111.3386,111.1523,111.2209,6664.0
2023-04-12 15:10:00,113.33,113.33,113.18,113.18,4996.0,111.1621,111.1621,111.015,111.015,4996.0
2023-04-12 15:20:00,113.2,113.22,113.15,113.16,8400.0,111.0346,111.0542,110.9855,110.9953,8400.0
2023-04-12 15:30:00,113.18,113.42,113.17,113.42,6776.0,111.015,111.2504,111.0052,111.2504,6776.0
2023-04-12 15:40:00,113.45,113.51,113.27,113.27,20108.0,111.2798,111.3386,111.1032,111.1032,20108.0
2023-04-12 15:50:00,113.25,113.51,113.2,113.51,62148.0,111.0836,111.3386,111.0346,111.3386,62148.0
2023-04-13 09:30:00,113.82,113.82,113.21,113.21,13116.0,111.6427,111.6427,111.0444,111.0444,13116.0
2023-04-13 09:40:00,113.44,113.48,113.42,113.48,1820.0,111.27,111.3092,111.2504,111.3092,1820.0
2023-04-13 09:50:00,113.36,113.38,113.27,113.33,4928.0,111.1915,111.2111,111.1032,111.1621,4928.0
2023-04-13 10:00:00,113.31,113.51,113.3,113.38,13500.0,111.1425,111.3386,111.1327,111.2111,13500.0
2023-04-13 10:10:00,113.54,113.88,113.54,113.88,3512.0,111.3681,111.7016,111.3681,111.7016,3512.0
2023-04-13 10:20:00,113.9,113.91,113.77,113.79,6852.0,111.7212,111.731,111.5937,111.6133,6852.0
2023-04-13 10:30:00,113.82,113.82,113.63,113.69,12832.0,111.6427,111.6427,111.4564,111.5152,12832.0
2023-04-13 10:40:00,113.53,113.56,113.19,113.19,3700.0,111.3583,111.3877,111.0248,111.0248,3700.0
2023-04-13 10:50:00,113.2,113.29,113.2,113.25,2796.0,111.0346,111.1229,111.0346,111.0836,2796.0
2023-04-13 11:00:00,113.24,113.36,113.17,113.33,5756.0,111.0738,111.1915,111.0052,111.1621,5756.0
2023-04-13 11:10:00,113.33,113.44,113.3,113.3,7340.0,111.1621,111.27,111.1327,111.1327,7340.0
2023-04-13 11:20:00,113.29,113.36,113.28,113.28,3516.0,111.1229,111.1915,111.113,111.113,3516.0
2023-04-13 11:30:00,113.35,113.44,113.31,113.44,4624.0,111.1817,111.27,111.1425,111.27,4624.0
2023-04-13 11:40:00,113.47,113.55,113.46,113.55,2480.0,111.2994,111.3779,111.2896,111.3779,2480.0
2023-04-13 11:50:00,113.51,113.69,113.46,113.68,5200.0,111.3386,111.5152,111.2896,111.5054,5200.0
2023-04-13 12:00:00,113.75,113.84,113.68,113.75,12932.0,111.5741,111.6623,111.5054,111.5741,12932.0
2023-04-13 12:10:00,113.8,113.84,113.71,113.8,9860.0,111.6231,111.6623,111.5348,111.6231,9860.0
2023-04-13 12:20:00,113.81,113.85,113.75,113.75,4400.0,111.6329,111.6721,111.5741,111.5741,4400.0
2023-04-13 12:30:00,113.78,113.82,113.74,113.74,3844.0,111.6035,111.6427,111.5642,111.5642,3844.0
2023-04-13 12:40:00,113.74,113.8,113.74,113.8,8876.0,111.5642,111.6231,111.5642,111.6231,8876.0
2023-04-13 12:50:00,113.86,113.86,113.78,113.83,5960.0,111.682,111.682,111.6035,111.6525,5960.0
2023-04-13 13:00:00,113.88,113.88,113.77,113.83,7336.0,111.7016,111.7016,111.5937,111.6525,7336.0
2023-04-13 13:10:00,113.84,113.92,113.77,113.83,10216.0,111.6623,111.7408,111.5937,111.6525,10216.0
2023-04-13 13:20:00,113.83,113.83,113.76,113.76,9036.0,111.6525,111.6525,111.5839,111.5839,9036.0
2023-04-13 13:30:00,113.86,114.01,113.82,113.88,8068.0,111.682,111.8291,111.6427,111.7016,8068.0
2023-04-13 13:40:00,113.97,114.15,113.97,114.15,5784.0,111.7898,111.9664,111.7898,111.9664,5784.0
2023-04-13 13:50:00,114.18,114.34,114.18,114.32,15652.0,111.9958,112.1528,111.9958,112.1332,15652.0
2023-04-13 14:00:00,114.33,114.38,114.33,114.35,2800.0,112.143,112.192,112.143,112.1626,2800.0
2023-04-13 14:10:00,114.36,114.49,114.36,114.49,1820.0,112.1724,112.2999,112.1724,112.2999,1820.0
2023-04-13 14:20:00,114.48,114.48,114.42,114.42,8000.0,112.2901,112.2901,112.2312,112.2312,8000.0
2023-04-13 14:30:00,114.42,114.53,114.38,114.5,7480.0,112.2312,112.3391,112.192,112.3097,7480.0
2023-04-13 14:40:00,114.54,114.67,114.54,114.67,3200.0,112.3489,112.4765,112.3489,112.4765,3200.0
2023-04-13 14:50:00,114.69,114.73,114.64,114.73,6400.0,112.4961,112.5353,112.447,112.5353,6400.0
2023-04-13 15:00:00,114.74,114.74,114.67,114.72,8980.0,112.5451,112.5451,112.4765,112.5255,8980.0
2023-04-13 15:10:00,114.75,114.75,114.68,114.75,6000.0,112.5549,112.5549,112.4863,112.5549,6000.0
2023-04-13 15:20:00,114.77,114.79,114.65,114.74,5288.0,112.5745,112.5942,112.4568,112.5451,5288.0
2023-04-13 15:30:00,114.71,114.75,114.64,114.71,10000.0,112.5157,112.5549,112.447,112.5157,10000.0
2023-04-13 15:40:00,114.73,114.91,114.71,114.74,27628.0,112.5353,112.7119,112.5157,112.5451,27628.0
2023-04-13 15:50:00,114.76,115.1,114.76,114.9,218108.0,112.5647,112.8982,112.5647,112.7021,218108.0
2023-04-14 09:30:00,114.52,115.2,114.52,115.2,16060.0,112.3293,112.9963,112.3293,112.9963,16060.0
2023-04-14 09:40:00,115.14,115.18,114.97,115.18,64584.0,112.9375,112.9767,112.7707,112.9767,64584.0
2023-04-14 09:50:00,115.2,115.28,115.02,115.19,8400.0,112.9963,113.0748,112.8198,112.9865,8400.0
2023-04-14 10:00:00,115.12,115.21,114.71,114.78,8884.0,112.9179,113.0061,112.5157,112.5844,8884.0
2023-04-14 10:10:00,114.79,114.93,114.79,114.81,5800.0,112.5942,112.7315,112.5942,112.6138,5800.0
2023-04-14 10:20:00,114.76,114.82,114.66,114.67,2800.0,112.5647,112.6236,112.4667,112.4765,2800.0
2023-04-14 10:30:00,114.76,114.77,114.61,114.77,4412.0,112.5647,112.5745,112.4176,112.5745,4412.0
2023-04-14 10:40:00,114.74,114.82,114.61,114.82,4436.0,112.5451,112.6236,112.4176,112.6236,4436.0
2023-04-14 10:50:00,114.74,114.76,114.62,114.72,4456.0,112.5451,112.5647,112.4274,112.5255,4456.0
2023-04-14 11:00:00,114.66,114.69,114.53,114.56,4000.0,112.4667,112.4961,112.3391,112.3686,4000.0
2023-04-14 11:10:00,114.68,114.71,114.59,114.59,10400.0,112.4863,112.5157,112.398,112.398,10400.0
2023-04-14 11:20:00,114.7,114.71,114.52,114.53,3764.0,112.5059,112.5157,112.3293,112.3391,3764.0
2023-04-14 11:30:00,114.64,114.64,114.58,114.6,2000.0,112.447,112.447,112.3882,112.4078,2000.0
2023-04-14 11:40:00,114.58,114.59,114.5,114.58,9548.0,112.3882,112.398,112.3097,112.3882,9548.0
2023-04-14 11:50:00,114.53,114.61,114.53,114.61,5008.0,112.3391,112.4176,112.3391,112.4176,5008.0
2023-04-14 12:00:00,114.55,114.61,114.51,114.53,8744.0,112.3588,112.4176,112.3195,112.3391,8744.0
2023-04-14 12:10:00,114.58,114.6,114.52,114.6,7764.0,112.3882,112.4078,112.3293,112.4078,7764.0
2023-04-14 12:20:00,114.59,114.59,114.55,114.55,2400.0,112.398,112.398,112.3588,112.3588,2400.0
2023-04-14 12:30:00,114.53,114.58,114.22,114.22,6248.0,112.3391,112.3882,112.0351,112.0351,6248.0
2023-04-14 12:40:00,114.16,114.16,114.01,114.1,1600.0,111.9762,111.9762,111.8291,111.9174,1600.0
2023-04-14 12:50:00,114.16,114.16,113.96,113.96,3540.0,111.9762,111.9762,111.78,111.78,3540.0
2023-04-14 13:00:00,113.92,114.11,113.92,113.99,8536.0,111.7408,111.9272,111.7408,111.8095,8536.0
2023-04-14 13:10:00,114.0,114.17,113.99,114.16,14700.0,111.8193,111.986,111.8095,111.9762,14700.0
2023-04-14 13:20:00,114.04,114.04,114.0,114.0,2000.0,111.8585,111.8585,111.8193,111.8193,2000.0
2023-04-14 13:30:00,113.98,114.0,113.9,114.0,5696.0,111.7997,111.8193,111.7212,111.8193,5696.0
2023-04-14 13:40:00,114.1,114.1,113.98,114.1,2000.0,111.9174,111.9174,111.7997,111.9174,2000.0
2023-04-14 13:50:00,114.14,114.29,114.14,114.26,4648.0,111.9566,112.1037,111.9566,112.0743,4648.0
2023-04-14 14:00:00,114.23,114.31,114.22,114.31,2400.0,112.0449,112.1233,112.0351,112.1233,2400.0
2023-04-14 14:10:00,114.23,114.36,114.23,114.36,3672.0,112.0449,112.1724,112.0449,112.1724,3672.0
2023-04-14 14:20:00,114.41,114.42,114.36,114.39,4368.0,112.2214,112.2312,112.1724,112.2018,4368.0
2023-04-14 14:30:00,114.44,114.46,114.42,114.43,3600.0,112.2509,112.2705,112.2312,112.2411,3600.0
2023-04-14 14:40:00,114.46,114.55,114.46,114.55,5708.0,112.2705,112.3588,112.2705,112.3588,5708.0
2023-04-14 14:50:00,114.56,114.56,114.38,114.42,2800.0,112.3686,112.3686,112.192,112.2312,2800.0
2023-04-14 15:00:00,114.44,114.45,114.18,114.26,10840.0,112.2509,112.2607,111.9958,112.0743,10840.0
2023-04-14 15:10:00,114.21,114.21,113.94,113.94,4124.0,112.0253,112.0253,111.7604,111.7604,4124.0
2023-04-14 15:20:00,113.96,114.25,113.95,114.25,10620.0,111.78,112.0645,111.7702,112.0645,10620.0
2023-04-14 15:30:00,114.26,114.45,114.26,114.45,12000.0,112.0743,112.2607,112.0743,112.2607,12000.0
2023-04-14 15:40:00,114.42,114.57,114.41,114.56,20568.0,112.2312,112.3784,112.2214,112.3686,20568.0
2023-04-14 15:50:00,114.53,114.72,114.49,114.65,63792.0,112.3391,112.5255,112.2999,112.4568,63792.0
2023-04-17 09:30:00,115.36,115.45,115.01,115.39,17688.0,113.1533,113.2415,112.81,113.1827,17688.0
2023-04-17 09:40:00,115.59,115.66,115.33,115.41,30772.0,113.3789,113.4475,113.1238,113.2023,30772.0
2023-04-17 09:50:00,115.43,115.63,115.35,115.5,20648.0,113.2219,113.4181,113.1435,113.2906,20648.0
2023-04-17 10:00:00,115.52,115.56,115.39,115.52,9276.0,113.3102,113.3494,113.1827,113.3102,9276.0
2023-04-17 10:10:00,115.47,115.48,115.38,115.44,8400.0,113.2612,113.271,113.1729,113.2317,8400.0
2023-04-17 10:20:00,115.47,115.5,115.33,115.34,6360.0,113.2612,113.2906,113.1238,113.1336,6360.0
2023-04-17 10:30:00,115.11,115.16,114.81,114.87,7532.0,112.908,112.9571,112.6138,112.6726,7532.0
2023-04-17 10:40:00,114.94,114.97,114.94,114.97,1200.0,112.7413,112.7707,112.7413,112.7707,1200.0
2023-04-17 10:50:00,114.92,114.92,114.72,114.73,4152.0,112.7217,112.7217,112.5255,112.5353,4152.0
2023-04-17 11:00:00,114.8,114.81,114.67,114.67,9000.0,112.604,112.6138,112.4765,112.4765,9000.0
2023-04-17 11:10:00,114.66,114.67,114.55,114.61,5400.0,112.4667,112.4765,112.3588,112.4176,5400.0
2023-04-17 11:20:00,114.54,114.68,114.54,114.64,8844.0,112.3489,112.4863,112.3489,112.447,8844.0
2023-04-17 11:30:00,114.58,114.64,114.47,114.53,9536.0,112.3882,112.447,112.2803,112.3391,9536.0
2023-04-17 11:40:00,114.48,114.49,114.42,114.43,3556.0,112.2901,112.2999,112.2312,112.2411,3556.0
2023-04-17 11:50:00,114.46,114.6,114.46,114.6,4084.0,112.2705,112.4078,112.2705,112.4078,4084.0
2023-04-17 12:00:00,114.62,114.69,114.61,114.68,4052.0,112.4274,112.4961,112.4176,112.4863,4052.0
2023-04-17 12:10:00,114.68,114.7,114.57,114.58,5600.0,112.4863,112.5059,112.3784,112.3882,5600.0
2023-04-17 12:20:00,114.48,114.52,114.48,114.49,3284.0,112.2901,112.3293,112.2901,112.2999,3284.0
2023-04-17 12:30:00,114.47,114.47,114.47,114.47,400.0,112.2803,112.2803,112.2803,112.2803,400.0
2023-04-17 12:40:00,114.49,114.51,114.46,114.51,4600.0,112.2999,112.3195,112.2705,112.3195,4600.0
2023-04-17 12:50:00,114.55,114.59,114.47,114.47,5512.0,112.3588,112.398,112.2803,112.2803,5512.0
2023-04-17 13:00:00,114.49,114.51,114.47,114.51,1960.0,112.2999,112.3195,112.2803,112.3195,1960.0
2023-04-17 13:10:00,114.44,114.67,114.44,114.6,6400.0,112.2509,112.4765,112.2509,112.4078,6400.0
2023-04-17 13:20:00,114.6,114.6,114.52,114.55,4120.0,112.4078,112.4078,112.3293,112.3588,4120.0
2023-04-17 13:30:00,114.61,114.61,114.5,114.5,4212.0,112.4176,112.4176,112.3097,112.3097,4212.0
2023-04-17 13:40:00,114.51,114.53,114.5,114.52,1600.0,112.3195,112.3391,112.3097,112.3293,1600.0
2023-04-17 13:50:00,114.49,114.49,114.38,114.47,9900.0,112.2999,112.2999,112.192,112.2803,9900.0
2023-04-17 14:00:00,114.43,114.5,114.39,114.5,4368.0,112.2411,112.3097,112.2018,112.3097,4368.0
2023-04-17 14:10:00,114.51,114.53,114.4,114.52,6028.0,112.3195,112.3391,112.2116,112.3293,6028.0
2023-04-17 14:20:00,114.56,114.6,114.56,114.6,2800.0,112.3686,112.4078,112.3686,112.4078,2800.0
2023-04-17 14:30:00,114.6,114.67,114.56,114.67,5600.0,112.4078,112.4765,112.3686,112.4765,5600.0
2023-04-17 14:40:00,114.71,114.88,114.71,114.83,4800.0,112.5157,112.6824,112.5157,112.6334,4800.0
2023-04-17 14:50:00,114.84,114.94,114.84,114.92,6000.0,112.6432,112.7413,112.6432,112.7217,6000.0
2023-04-17 15:00:00,114.95,115.07,114.95,115.07,6152.0,112.7511,112.8688,112.7511,112.8688,6152.0
2023-04-17 15:10:00,115.08,115.21,115.08,115.2,9480.0,112.8786,113.0061,112.8786,112.9963,9480.0
2023-04-17 15:20:00,115.25,115.28,115.23,115.25,5704.0,113.0454,113.0748,113.0257,113.0454,5704.0
2023-04-17 15:30:00,115.24,115.28,115.09,115.1,13892.0,113.0356,113.0748,112.8884,112.8982,13892.0
2023-04-17 15:40:00,115.07,115.14,114.96,115.07,19204.0,112.8688,112.9375,112.7609,112.8688,19204.0
2023-04-17 15:50:00,115.04,115.52,114.93,115.5,81204.0,112.8394,113.3102,112.7315,113.2906,81204.0
2023-04-18 09:30:00,116.43,116.88,116.2,116.88,25608.0,114.2028,114.6442,113.9772,114.6442,25608.0
2023-04-18 09:40:00,116.77,116.78,116.67,116.78,3928.0,114.5363,114.5461,114.4382,114.5461,3928.0
2023-04-18 09:50:00,116.84,116.84,116.02,116.11,9180.0,114.6049,114.6049,113.8006,113.8889,9180.0
2023-04-18 10:00:00,116.23,116.36,116.13,116.16,6900.0,114.0066,114.1341,113.9085,113.938,6900.0
2023-04-18 10:10:00,116.23,116.26,116.05,116.06,14552.0,114.0066,114.036,113.8301,113.8399,14552.0
2023-04-18 10:20:00,116.08,116.22,115.87,115.88,15920.0,113.8595,113.9968,113.6535,113.6633,15920.0
2023-04-18 10:30:00,115.83,115.83,115.6,115.66,16764.0,113.6143,113.6143,113.3887,113.4475,16764.0
2023-04-18 10:40:00,115.65,115.72,115.59,115.59,4600.0,113.4377,113.5064,113.3789,113.3789,4600.0
2023-04-18 10:50:00,115.48,115.58,115.38,115.38,6292.0,113.271,113.3691,113.1729,113.1729,6292.0
2023-04-18 11:00:00,115.39,115.41,115.26,115.26,7200.0,113.1827,113.2023,113.0552,113.0552,7200.0
2023-04-18 11:10:00,115.26,115.26,115.09,115.24,9000.0,113.0552,113.0552,112.8884,113.0356,9000.0
2023-04-18 11:20:00,115.15,115.21,115.13,115.21,3200.0,112.9473,113.0061,112.9277,113.0061,3200.0
2023-04-18 11:30:00,115.29,115.29,114.89,114.89,8032.0,113.0846,113.0846,112.6923,112.6923,8032.0
2023-04-18 11:40:00,114.78,115.02,114.78,114.95,9836.0,112.5844,112.8198,112.5844,112.7511,9836.0
2023-04-18 11:50:00,114.98,114.98,114.86,114.89,4800.0,112.7805,112.7805,112.6628,112.6923,4800.0
2023-04-18 12:00:00,114.89,114.94,114.86,114.93,4100.0,112.6923,112.7413,112.6628,112.7315,4100.0
2023-04-18 12:10:00,115.01,115.01,114.84,114.9,10128.0,112.81,112.81,112.6432,112.7021,10128.0
2023-04-18 12:20:00,114.85,114.99,114.83,114.99,8064.0,112.653,112.7903,112.6334,112.7903,8064.0
2023-04-18 12:30:00,114.99,115.05,114.87,114.87,9628.0,112.7903,112.8492,112.6726,112.6726,9628.0
2023-04-18 12:40:00,114.86,114.95,114.83,114.89,6800.0,112.6628,112.7511,112.6334,112.6923,6800.0
2023-04-18 12:50:00,114.91,115.06,114.86,115.06,7200.0,112.7119,112.859,112.6628,112.859,7200.0
2023-04-18 13:00:00,115.03,115.12,114.95,115.12,5200.0,112.8296,112.9179,112.7511,112.9179,5200.0
2023-04-18 13:10:00,115.1,115.1,114.81,114.81,12664.0,112.8982,112.8982,112.6138,112.6138,12664.0
2023-04-18 13:20:00,114.83,114.88,114.8,114.88,4000.0,112.6334,112.6824,112.604,112.6824,4000.0
2023-04-18 13:30:00,114.89,115.05,114.8,115.04,10200.0,112.6923,112.8492,112.604,112.8394,10200.0
2023-04-18 13:40:00,115.04,115.16,115.04,115.15,6000.0,112.8394,112.9571,112.8394,112.9473,6000.0
2023-04-18 13:50:00,115.17,115.23,115.06,115.14,20984.0,112.9669,113.0257,112.859,112.9375,20984.0
2023-04-18 14:00:00,115.16,115.16,114.99,115.07,14000.0,112.9571,112.9571,112.7903,112.8688,14000.0
2023-04-18 14:10:00,115.11,115.17,115.03,115.06,7600.0,112.908,112.9669,112.8296,112.859,7600.0
2023-04-18 14:20:00,115.07,115.2,115.07,115.17,6400.0,112.8688,112.9963,112.8688,112.9669,6400.0
2023-04-18 14:30:00,115.11,115.18,115.1,115.14,6800.0,112.908,112.9767,112.8982,112.9375,6800.0
2023-04-18 14:40:00,115.13,115.13,114.74,114.74,11824.0,112.9277,112.9277,112.5451,112.5451,11824.0
2023-04-18 14:50:00,114.75,114.92,114.7,114.86,15768.0,112.5549,112.7217,112.5059,112.6628,15768.0
2023-04-18 15:00:00,114.82,115.06,114.82,115.06,9384.0,112.6236,112.859,112.6236,112.859,9384.0
2023-04-18 15:10:00,115.03,115.05,114.96,114.96,5600.0,112.8296,112.8492,112.7609,112.7609,5600.0
2023-04-18 15:20:00,114.96,114.98,114.83,114.85,13200.0,112.7609,112.7805,112.6334,112.653,13200.0
2023-04-18 15:30:00,114.87,115.0,114.85,114.85,13848.0,112.6726,112.8001,112.653,112.653,13848.0
2023-04-18 15:40:00,114.85,114.97,114.83,114.94,18420.0,112.653,112.7707,112.6334,112.7413,18420.0
2023-04-18 15:50:00,114.92,115.14,114.88,114.95,118580.0,112.7217,112.9375,112.6824,112.7511,118580.0
2023-04-19 09:30:00,114.55,114.95,114.35,114.65,11916.0,112.3588,112.7511,112.1626,112.4568,11916.0
2023-04-19 09:40:00,114.61,114.64,114.29,114.45,6000.0,112.4176,112.447,112.1037,112.2607,6000.0
2023-04-19 09:50:00,114.42,114.57,114.42,114.57,4988.0,112.2312,112.3784,112.2312,112.3784,4988.0
2023-04-19 10:00:00,114.55,114.58,114.42,114.54,7200.0,112.3588,112.3882,112.2312,112.3489,7200.0
2023-04-19 10:10:00,114.5,114.5,114.35,114.44,3916.0,112.3097,112.3097,112.1626,112.2509,3916.0
2023-04-19 10:20:00,114.31,114.31,114.14,114.22,3300.0,112.1233,112.1233,111.9566,112.0351,3300.0
2023-04-19 10:30:00,114.26,114.31,114.26,114.31,4176.0,112.0743,112.1233,112.0743,112.1233,4176.0
2023-04-19 10:40:00,114.22,114.22,114.1,114.14,2800.0,112.0351,112.0351,111.9174,111.9566,2800.0
2023-04-19 10:50:00,114.11,114.11,113.92,113.92,3600.0,111.9272,111.9272,111.7408,111.7408,3600.0
2023-04-19 11:00:00,114.0,114.05,113.95,114.05,4800.0,111.8193,111.8683,111.7702,111.8683,4800.0
2023-04-19 11:10:00,114.07,114.07,113.86,113.86,4360.0,111.8879,111.8879,111.682,111.682,4360.0
2023-04-19 11:20:00,113.83,113.83,113.65,113.65,1600.0,111.6525,111.6525,111.476,111.476,1600.0
2023-04-19 11:30:00,113.67,113.76,113.64,113.76,5476.0,111.4956,111.5839,111.4662,111.5839,5476.0
2023-04-19 11:40:00,113.79,113.79,113.79,113.79,820.0,111.6133,111.6133,111.6133,111.6133,820.0
2023-04-19 11:50:00,113.76,113.91,113.76,113.89,5072.0,111.5839,111.731,111.5839,111.7114,5072.0
2023-04-19 12:00:00,113.91,113.95,113.91,113.91,1340.0,111.731,111.7702,111.731,111.731,1340.0
2023-04-19 12:10:00,113.83,113.93,113.83,113.9,2808.0,111.6525,111.7506,111.6525,111.7212,2808.0
2023-04-19 12:20:00,113.89,113.99,113.88,113.99,3284.0,111.7114,111.8095,111.7016,111.8095,3284.0
2023-04-19 12:30:00,114.04,114.14,114.04,114.11,1600.0,111.8585,111.9566,111.8585,111.9272,1600.0
2023-04-19 12:40:00,114.1,114.1,114.06,114.06,1200.0,111.9174,111.9174,111.8781,111.8781,1200.0
2023-04-19 12:50:00,113.96,114.04,113.96,114.04,1736.0,111.78,111.8585,111.78,111.8585,1736.0
2023-04-19 13:00:00,114.05,114.13,114.05,114.13,1600.0,111.8683,111.9468,111.8683,111.9468,1600.0
2023-04-19 13:10:00,114.05,114.05,114.04,114.04,912.0,111.8683,111.8683,111.8585,111.8585,912.0
2023-04-19 13:20:00,114.0,114.05,113.98,114.04,2800.0,111.8193,111.8683,111.7997,111.8585,2800.0
2023-04-19 13:30:00,114.09,114.09,113.99,114.01,2000.0,111.9076,111.9076,111.8095,111.8291,2000.0
2023-04-19 13:40:00,114.01,114.04,114.0,114.04,2184.0,111.8291,111.8585,111.8193,111.8585,2184.0
2023-04-19 13:50:00,114.03,114.11,114.03,114.11,3400.0,111.8487,111.9272,111.8487,111.9272,3400.0
2023-04-19 14:00:00,114.19,114.19,114.07,114.07,6400.0,112.0056,112.0056,111.8879,111.8879,6400.0
2023-04-19 14:10:00,113.97,114.03,113.92,113.97,5688.0,111.7898,111.8487,111.7408,111.7898,5688.0
2023-04-19 14:20:00,113.98,113.99,113.96,113.96,3208.0,111.7997,111.8095,111.78,111.78,3208.0
2023-04-19 14:30:00,114.01,114.01,113.94,113.98,1600.0,111.8291,111.8291,111.7604,111.7997,1600.0
2023-04-19 14:40:00,114.0,114.04,114.0,114.03,2656.0,111.8193,111.8585,111.8193,111.8487,2656.0
2023-04-19 14:50:00,113.99,114.08,113.99,114.08,2400.0,111.8095,111.8977,111.8095,111.8977,2400.0
2023-04-19 15:00:00,114.04,114.05,114.01,114.05,2800.0,111.8585,111.8683,111.8291,111.8683,2800.0
2023-04-19 15:10:00,114.09,114.1,114.03,114.03,3600.0,111.9076,111.9174,111.8487,111.8487,3600.0
2023-04-19 15:20:00,113.99,113.99,113.93,113.95,3200.0,111.8095,111.8095,111.7506,111.7702,3200.0
2023-04-19 15:30:00,113.89,113.92,113.85,113.89,8800.0,111.7114,111.7408,111.6721,111.7114,8800.0
2023-04-19 15:40:00,113.9,113.94,113.57,113.58,14508.0,111.7212,111.7604,111.3975,111.4073,14508.0
2023-04-19 15:50:00,113.55,113.7,113.53,113.56,91344.0,111.3779,111.525,111.3583,111.3877,91344.0
2023-04-20 09:30:00,112.91,113.23,112.88,113.09,23996.0,110.7501,111.064,110.7207,110.9267,23996.0
2023-04-20 09:40:00,113.2,113.36,113.0,113.18,15760.0,111.0346,111.1915,110.8384,111.015,15760.0
2023-04-20 09:50:00,113.06,113.19,112.97,113.19,6000.0,110.8973,111.0248,110.809,111.0248,6000.0
2023-04-20 10:00:00,113.21,113.57,113.16,113.57,5248.0,111.0444,111.3975,110.9953,111.3975,5248.0
2023-04-20 10:10:00,113.65,113.94,113.64,113.94,37168.0,111.476,111.7604,111.4662,111.7604,37168.0
2023-04-20 10:20:00,113.95,114.35,113.95,114.33,4800.0,111.7702,112.1626,111.7702,112.143,4800.0
2023-04-20 10:30:00,114.18,114.19,113.78,113.91,10068.0,111.9958,112.0056,111.6035,111.731,10068.0
2023-04-20 10:40:00,114.08,114.24,114.08,114.17,2800.0,111.8977,112.0547,111.8977,111.986,2800.0
2023-04-20 10:50:00,114.21,114.29,114.13,114.26,5600.0,112.0253,112.1037,111.9468,112.0743,5600.0
2023-04-20 11:00:00,114.25,114.39,114.25,114.36,6332.0,112.0645,112.2018,112.0645,112.1724,6332.0
2023-04-20 11:10:00,114.31,114.38,114.23,114.28,2800.0,112.1233,112.192,112.0449,112.0939,2800.0
2023-04-20 11:20:00,114.3,114.3,114.19,114.19,2000.0,112.1135,112.1135,112.0056,112.0056,2000.0
2023-04-20 11:30:00,114.27,114.32,114.13,114.14,30304.0,112.0841,112.1332,111.9468,111.9566,30304.0
2023-04-20 11:40:00,114.25,114.42,114.24,114.39,6800.0,112.0645,112.2312,112.0547,112.2018,6800.0
2023-04-20 11:50:00,114.42,114.45,114.4,114.45,2000.0,112.2312,112.2607,112.2116,112.2607,2000.0
2023-04-20 12:00:00,114.53,114.53,114.41,114.52,4000.0,112.3391,112.3391,112.2214,112.3293,4000.0
2023-04-20 12:10:00,114.56,114.64,114.54,114.54,8400.0,112.3686,112.447,112.3489,112.3489,8400.0
2023-04-20 12:20:00,114.52,114.55,114.52,114.52,2400.0,112.3293,112.3588,112.3293,112.3293,2400.0
2023-04-20 12:30:00,114.51,114.75,114.51,114.63,16224.0,112.3195,112.5549,112.3195,112.4372,16224.0
2023-04-20 12:40:00,114.62,114.72,114.62,114.66,3068.0,112.4274,112.5255,112.4274,112.4667,3068.0
2023-04-20 12:50:00,114.67,114.8,114.67,114.8,2000.0,112.4765,112.604,112.4765,112.604,2000.0
2023-04-20 13:00:00,114.83,114.88,114.81,114.88,4136.0,112.6334,112.6824,112.6138,112.6824,4136.0
2023-04-20 13:10:00,114.83,114.88,114.78,114.86,6000.0,112.6334,112.6824,112.5844,112.6628,6000.0
2023-04-20 13:20:00,114.83,114.92,114.83,114.92,1200.0,112.6334,112.7217,112.6334,112.7217,1200.0
2023-04-20 13:30:00,114.98,115.04,114.94,114.98,9200.0,112.7805,112.8394,112.7413,112.7805,9200.0
2023-04-20 13:40:00,114.92,114.97,114.92,114.95,2000.0,112.7217,112.7707,112.7217,112.7511,2000.0
2023-04-20 13:50:00,115.0,115.19,115.0,115.15,5200.0,112.8001,112.9865,112.8001,112.9473,5200.0
2023-04-20 14:00:00,115.05,115.05,114.93,114.97,3200.0,112.8492,112.8492,112.7315,112.7707,3200.0
2023-04-20 14:10:00,114.97,115.03,114.91,114.91,2800.0,112.7707,112.8296,112.7119,112.7119,2800.0
2023-04-20 14:20:00,114.88,114.88,114.85,114.88,3200.0,112.6824,112.6824,112.653,112.6824,3200.0
2023-04-20 14:30:00,114.95,114.95,114.4,114.52,18704.0,112.7511,112.7511,112.2116,112.3293,18704.0
2023-04-20 14:40:00,114.48,114.48,114.36,114.39,3200.0,112.2901,112.2901,112.1724,112.2018,3200.0
2023-04-20 14:50:00,114.44,114.51,114.44,114.5,4800.0,112.2509,112.3195,112.2509,112.3097,4800.0
2023-04-20 15:00:00,114.54,114.57,114.41,114.57,9604.0,112.3489,112.3784,112.2214,112.3784,9604.0
2023-04-20 15:10:00,114.49,114.49,114.22,114.25,7268.0,112.2999,112.2999,112.0351,112.0645,7268.0
2023-04-20 15:20:00,114.18,114.37,114.18,114.2,7860.0,111.9958,112.1822,111.9958,112.0154,7860.0
2023-04-20 15:30:00,114.18,114.41,114.18,114.41,9600.0,111.9958,112.2214,111.9958,112.2214,9600.0
2023-04-20 15:40:00,114.41,114.42,114.36,114.38,14076.0,112.2214,112.2312,112.1724,112.192,14076.0
2023-04-20 15:50:00,114.35,114.8,114.27,114.74,43968.0,112.1626,112.604,112.0841,112.5451,43968.0
2023-04-21 09:30:00,114.55,114.9,114.46,114.9,43820.0,112.3588,112.7021,112.2705,112.7021,43820.0
2023-04-21 09:40:00,114.86,114.86,114.64,114.83,2400.0,112.6628,112.6628,112.447,112.6334,2400.0
2023-04-21 09:50:00,114.71,114.81,114.58,114.58,3468.0,112.5157,112.6138,112.3882,112.3882,3468.0
2023-04-21 10:00:00,114.53,114.53,114.42,114.42,2448.0,112.3391,112.3391,112.2312,112.2312,2448.0
2023-04-21 10:10:00,114.58,114.9,114.58,114.9,3376.0,112.3882,112.7021,112.3882,112.7021,3376.0
2023-04-21 10:20:00,115.04,115.2,115.04,115.09,6000.0,112.8394,112.9963,112.8394,112.8884,6000.0
2023-04-21 10:30:00,114.96,115.02,114.84,114.84,3600.0,112.7609,112.8198,112.6432,112.6432,3600.0
2023-04-21 10:40:00,114.76,114.76,114.38,114.43,6400.0,112.5647,112.5647,112.192,112.2411,6400.0
2023-04-21 10:50:00,114.45,114.48,114.45,114.47,2040.0,112.2607,112.2901,112.2607,112.2803,2040.0
2023-04-21 11:00:00,114.47,114.71,114.47,114.71,1100.0,112.2803,112.5157,112.2803,112.5157,1100.0
2023-04-21 11:10:00,114.8,114.8,114.7,114.78,3976.0,112.604,112.604,112.5059,112.5844,3976.0
2023-04-21 11:20:00,114.64,114.67,114.63,114.63,1600.0,112.447,112.4765,112.4372,112.4372,1600.0
2023-04-21 11:30:00,114.64,114.69,114.64,114.67,2800.0,112.447,112.4961,112.447,112.4765,2800.0
2023-04-21 11:40:00,114.58,114.67,114.5,114.5,3384.0,112.3882,112.4765,112.3097,112.3097,3384.0
2023-04-21 11:50:00,114.44,114.71,114.44,114.71,2800.0,112.2509,112.5157,112.2509,112.5157,2800.0
2023-04-21 12:00:00,114.78,114.81,114.66,114.76,5076.0,112.5844,112.6138,112.4667,112.5647,5076.0
2023-04-21 12:10:00,114.75,114.89,114.69,114.89,5476.0,112.5549,112.6923,112.4961,112.6923,5476.0
2023-04-21 12:20:00,114.94,114.94,114.85,114.85,5240.0,112.7413,112.7413,112.653,112.653,5240.0
2023-04-21 12:30:00,114.85,114.91,114.85,114.91,2000.0,112.653,112.7119,112.653,112.7119,2000.0
2023-04-21 12:40:00,114.89,114.89,114.85,114.85,1200.0,112.6923,112.6923,112.653,112.653,1200.0
2023-04-21 12:50:00,114.9,115.02,114.9,114.97,9692.0,112.7021,112.8198,112.7021,112.7707,9692.0
2023-04-21 13:00:00,115.18,115.18,115.13,115.13,1268.0,112.9767,112.9767,112.9277,112.9277,1268.0
2023-04-21 13:10:00,115.15,115.15,115.04,115.04,2356.0,112.9473,112.9473,112.8394,112.8394,2356.0
2023-04-21 13:20:00,114.95,114.95,114.95,114.95,1200.0,112.7511,112.7511,112.7511,112.7511,1200.0
2023-04-21 13:30:00,115.04,115.09,115.03,115.09,2024.0,112.8394,112.8884,112.8296,112.8884,2024.0
2023-04-21 13:40:00,115.21,115.24,115.11,115.24,5368.0,113.0061,113.0356,112.908,113.0356,5368.0
2023-04-21 13:50:00,115.12,115.12,115.07,115.11,3252.0,112.9179,112.9179,112.8688,112.908,3252.0
2023-04-21 14:00:00,115.2,115.24,115.19,115.24,2160.0,112.9963,113.0356,112.9865,113.0356,2160.0
2023-04-21 14:10:00,115.27,115.28,115.19,115.19,2608.0,113.065,113.0748,112.9865,112.9865,2608.0
2023-04-21 14:20:00,115.2,115.2,115.12,115.19,3600.0,112.9963,112.9963,112.9179,112.9865,3600.0
2023-04-21 14:30:00,115.18,115.18,114.98,114.98,3416.0,112.9767,112.9767,112.7805,112.7805,3416.0
2023-04-21 14:40:00,114.98,114.99,114.82,114.92,4028.0,112.7805,112.7903,112.6236,112.7217,4028.0
2023-04-21 14:50:00,114.86,114.88,114.86,114.88,2068.0,112.6628,112.6824,112.6628,112.6824,2068.0
2023-04-21 15:00:00,114.92,114.92,114.7,114.78,3200.0,112.7217,112.7217,112.5059,112.5844,3200.0
2023-04-21 15:10:00,114.77,114.78,114.7,114.7,2400.0,112.5745,112.5844,112.5059,112.5059,2400.0
2023-04-21 15:20:00,114.74,114.78,114.73,114.78,4000.0,112.5451,112.5844,112.5353,112.5844,4000.0
2023-04-21 15:30:00,114.73,114.87,114.72,114.81,6024.0,112.5353,112.6726,112.5255,112.6138,6024.0
2023-04-21 15:40:00,114.8,114.83,114.71,114.73,7200.0,112.604,112.6334,112.5157,112.5353,7200.0
2023-04-21 15:50:00,114.6,115.06,114.6,115.01,69304.0,112.4078,112.859,112.4078,112.81,69304.0
2023-04-24 09:30:00,115.15,115.4,114.84,115.35,22656.0,112.9473,113.1925,112.6432,113.1435,22656.0
2023-04-24 09:40:00,115.28,115.28,115.08,115.15,11244.0,113.0748,113.0748,112.8786,112.9473,11244.0
2023-04-24 09:50:00,115.15,115.15,115.15,115.15,0.0,112.9473,112.9473,112.9473,112.9473,0.0
2023-04-24 10:00:00,115.1,115.14,115.02,115.06,5300.0,112.8982,112.9375,112.8198,112.859,5300.0
2023-04-24 10:10:00,115.13,115.32,115.1,115.25,9624.0,112.9277,113.114,112.8982,113.0454,9624.0
2023-04-24 10:20:00,115.25,115.25,115.25,115.25,1600.0,113.0454,113.0454,113.0454,113.0454,1600.0
2023-04-24 10:30:00,115.25,115.25,115.16,115.17,10072.0,113.0454,113.0454,112.9571,112.9669,10072.0
2023-04-24 10:40:00,115.25,115.26,115.04,115.13,8344.0,113.0454,113.0552,112.8394,112.9277,8344.0
2023-04-24 10:50:00,115.1,115.1,114.82,114.83,4600.0,112.8982,112.8982,112.6236,112.6334,4600.0
2023-04-24 11:00:00,114.64,114.64,114.61,114.61,1524.0,112.447,112.447,112.4176,112.4176,1524.0
2023-04-24 11:10:00,114.39,114.67,114.39,114.67,5260.0,112.2018,112.4765,112.2018,112.4765,5260.0
2023-04-24 11:20:00,114.67,114.74,114.63,114.66,4800.0,112.4765,112.5451,112.4372,112.4667,4800.0
2023-04-24 11:30:00,114.79,114.79,114.73,114.73,3520.0,112.5942,112.5942,112.5353,112.5353,3520.0
2023-04-24 11:40:00,114.71,114.77,114.6,114.77,2800.0,112.5157,112.5745,112.4078,112.5745,2800.0
2023-04-24 11:50:00,114.77,114.81,114.75,114.8,16196.0,112.5745,112.6138,112.5549,112.604,16196.0
2023-04-24 12:00:00,114.71,114.71,114.67,114.67,1252.0,112.5157,112.5157,112.4765,112.4765,1252.0
2023-04-24 12:10:00,114.62,114.62,114.48,114.51,3540.0,112.4274,112.4274,112.2901,112.3195,3540.0
2023-04-24 12:20:00,114.58,114.58,114.58,114.58,800.0,112.3882,112.3882,112.3882,112.3882,800.0
2023-04-24 12:30:00,114.67,114.67,114.62,114.63,3600.0,112.4765,112.4765,112.4274,112.4372,3600.0
2023-04-24 12:40:00,114.65,114.79,114.65,114.75,8480.0,112.4568,112.5942,112.4568,112.5549,8480.0
2023-04-24 12:50:00,114.8,114.84,114.73,114.73,5532.0,112.604,112.6432,112.5353,112.5353,5532.0
2023-04-24 13:00:00,114.72,114.72,114.55,114.58,4584.0,112.5255,112.5255,112.3588,112.3882,4584.0
2023-04-24 13:10:00,114.58,114.64,114.57,114.61,9600.0,112.3882,112.447,112.3784,112.4176,9600.0
2023-04-24 13:20:00,114.63,114.7,114.57,114.7,6468.0,112.4372,112.5059,112.3784,112.5059,6468.0
2023-04-24 13:30:00,114.67,114.71,114.66,114.68,2400.0,112.4765,112.5157,112.4667,112.4863,2400.0
2023-04-24 13:40:00,114.67,114.67,114.55,114.55,5412.0,112.4765,112.4765,112.3588,112.3588,5412.0
2023-04-24 13:50:00,114.55,114.64,114.55,114.64,3200.0,112.3588,112.447,112.3588,112.447,3200.0
2023-04-24 14:00:00,114.73,114.73,114.64,114.64,4260.0,112.5353,112.5353,112.447,112.447,4260.0
2023-04-24 14:10:00,114.64,114.73,114.64,114.64,5200.0,112.447,112.5353,112.447,112.447,5200.0
2023-04-24 14:20:00,114.65,114.65,114.56,114.58,3200.0,112.4568,112.4568,112.3686,112.3882,3200.0
2023-04-24 14:30:00,114.58,114.59,114.54,114.54,3840.0,112.3882,112.398,112.3489,112.3489,3840.0
2023-04-24 14:40:00,114.52,114.55,114.48,114.48,7200.0,112.3293,112.3588,112.2901,112.2901,7200.0
2023-04-24 14:50:00,114.47,114.51,114.46,114.48,2800.0,112.2803,112.3195,112.2705,112.2901,2800.0
2023-04-24 15:00:00,114.51,114.59,114.51,114.57,6612.0,112.3195,112.398,112.3195,112.3784,6612.0
2023-04-24 15:10:00,114.57,114.57,114.53,114.55,3200.0,112.3784,112.3784,112.3391,112.3588,3200.0
2023-04-24 15:20:00,114.55,114.56,114.49,114.5,5712.0,112.3588,112.3686,112.2999,112.3097,5712.0
2023-04-24 15:30:00,114.49,114.53,114.37,114.42,14560.0,112.2999,112.3391,112.1822,112.2312,14560.0
2023-04-24 15:40:00,114.41,114.54,114.38,114.44,14456.0,112.2214,112.3489,112.192,112.2509,14456.0
2023-04-24 15:50:00,114.51,114.58,114.22,114.5,155892.0,112.3195,112.3882,112.0351,112.3097,155892.0
2023-04-25 09:30:00,113.82,113.82,113.32,113.6,18548.0,111.6427,111.6427,111.1523,111.4269,18548.0
2023-04-25 09:40:00,113.39,113.67,113.27,113.27,13240.0,111.2209,111.4956,111.1032,111.1032,13240.0
2023-04-25 09:50:00,113.27,113.35,113.19,113.35,14944.0,111.1032,111.1817,111.0248,111.1817,14944.0
2023-04-25 10:00:00,113.33,113.35,113.19,113.35,9736.0,111.1621,111.1817,111.0248,111.1817,9736.0
2023-04-25 10:10:00,113.27,113.27,112.76,112.83,32976.0,111.1032,111.1032,110.603,110.6717,32976.0
2023-04-25 10:20:00,112.86,113.12,112.86,113.01,19888.0,110.7011,110.9561,110.7011,110.8482,19888.0
2023-04-25 10:30:00,113.01,113.04,112.74,112.74,3368.0,110.8482,110.8776,110.5834,110.5834,3368.0
2023-04-25 10:40:00,112.79,112.79,112.63,112.63,11236.0,110.6324,110.6324,110.4755,110.4755,11236.0
2023-04-25 10:50:00,112.74,112.92,112.7,112.92,6504.0,110.5834,110.7599,110.5441,110.7599,6504.0
2023-04-25 11:00:00,112.94,113.01,112.93,112.97,8000.0,110.7796,110.8482,110.7697,110.809,8000.0
2023-04-25 11:10:00,112.98,113.0,112.92,113.0,8444.0,110.8188,110.8384,110.7599,110.8384,8444.0
2023-04-25 11:20:00,113.06,113.06,112.71,112.71,15448.0,110.8973,110.8973,110.554,110.554,15448.0
2023-04-25 11:30:00,112.69,112.69,112.56,112.6,6800.0,110.5343,110.5343,110.4068,110.4461,6800.0
2023-04-25 11:40:00,112.64,112.73,112.64,112.73,3084.0,110.4853,110.5736,110.4853,110.5736,3084.0
2023-04-25 11:50:00,112.82,112.82,112.74,112.75,6796.0,110.6618,110.6618,110.5834,110.5932,6796.0
2023-04-25 12:00:00,112.8,112.81,112.77,112.79,3520.0,110.6422,110.652,110.6128,110.6324,3520.0
2023-04-25 12:10:00,112.78,112.79,112.71,112.73,6068.0,110.6226,110.6324,110.554,110.5736,6068.0
2023-04-25 12:20:00,112.76,112.85,112.73,112.77,7596.0,110.603,110.6913,110.5736,110.6128,7596.0
2023-04-25 12:30:00,112.72,112.73,112.63,112.63,4204.0,110.5638,110.5736,110.4755,110.4755,4204.0
2023-04-25 12:40:00,112.77,112.86,112.77,112.79,2740.0,110.6128,110.7011,110.6128,110.6324,2740.0
2023-04-25 12:50:00,112.78,112.8,112.66,112.69,10052.0,110.6226,110.6422,110.5049,110.5343,10052.0
2023-04-25 13:00:00,112.74,112.86,112.74,112.83,3680.0,110.5834,110.7011,110.5834,110.6717,3680.0
2023-04-25 13:10:00,112.88,112.88,112.46,112.46,11488.0,110.7207,110.7207,110.3087,110.3087,11488.0
2023-04-25 13:20:00,112.36,112.41,112.36,112.37,5624.0,110.2106,110.2597,110.2106,110.2205,5624.0
2023-04-25 13:30:00,112.4,112.42,112.33,112.4,4804.0,110.2499,110.2695,110.1812,110.2499,4804.0
2023-04-25 13:40:00,112.3,112.36,112.21,112.22,6012.0,110.1518,110.2106,110.0635,110.0733,6012.0
2023-04-25 13:50:00,112.17,112.25,112.12,112.25,6640.0,110.0243,110.1028,109.9752,110.1028,6640.0
2023-04-25 14:00:00,112.1,112.16,111.99,111.99,8924.0,109.9556,110.0145,109.8477,109.8477,8924.0
2023-04-25 14:10:00,112.0,112.22,111.97,112.18,5812.0,109.8575,110.0733,109.8281,110.0341,5812.0
2023-04-25 14:20:00,112.13,112.17,112.05,112.16,8000.0,109.985,110.0243,109.9066,110.0145,8000.0
2023-04-25 14:30:00,112.15,112.16,112.04,112.08,7984.0,110.0047,110.0145,109.8968,109.936,7984.0
2023-04-25 14:40:00,112.01,112.07,111.83,111.9,14424.0,109.8673,109.9262,109.6908,109.7594,14424.0
2023-04-25 14:50:00,111.98,111.99,111.86,111.95,5512.0,109.8379,109.8477,109.7202,109.8085,5512.0
2023-04-25 15:00:00,111.97,112.16,111.95,112.11,9200.0,109.8281,110.0145,109.8085,109.9654,9200.0
2023-04-25 15:10:00,112.15,112.15,112.04,112.13,8912.0,110.0047,110.0047,109.8968,109.985,8912.0
2023-04-25 15:20:00,112.13,112.2,112.01,112.01,17248.0,109.985,110.0537,109.8673,109.8673,17248.0
2023-04-25 15:30:00,112.0,112.06,111.91,111.91,25012.0,109.8575,109.9164,109.7693,109.7693,25012.0
2023-04-25 15:40:00,111.91,111.92,111.69,111.78,24332.0,109.7693,109.7791,109.5535,109.6417,24332.0
2023-04-25 15:50:00,111.74,111.89,111.53,111.76,78292.0,109.6025,109.7496,109.3965,109.6221,78292.0
2023-04-26 09:30:00,110.63,110.86,110.3,110.57,44344.0,108.5137,108.7393,108.1901,108.4549,44344.0
2023-04-26 09:40:00,110.31,110.51,110.14,110.15,18680.0,108.1999,108.396,108.0331,108.0429,18680.0
2023-04-26 09:50:00,110.18,110.45,110.09,110.44,41556.0,108.0723,108.3372,107.9841,108.3274,41556.0
2023-04-26 10:00:00,110.46,110.46,110.15,110.22,23280.0,108.347,108.347,108.0429,108.1116,23280.0
2023-04-26 10:10:00,110.12,110.12,109.88,109.95,18840.0,108.0135,108.0135,107.7781,107.8467,18840.0
2023-04-26 10:20:00,109.95,110.01,109.78,109.86,15652.0,107.8467,107.9056,107.68,107.7585,15652.0
2023-04-26 10:30:00,109.86,110.06,109.86,110.03,19904.0,107.7585,107.9546,107.7585,107.9252,19904.0
2023-04-26 10:40:00,110.09,110.09,109.98,110.09,20200.0,107.9841,107.9841,107.8762,107.9841,20200.0
2023-04-26 10:50:00,110.12,110.25,110.12,110.23,9668.0,108.0135,108.141,108.0135,108.1214,9668.0
2023-04-26 11:00:00,110.25,110.69,110.23,110.64,8904.0,108.141,108.5726,108.1214,108.5235,8904.0
2023-04-26 11:10:00,110.67,110.69,110.61,110.65,4704.0,108.553,108.5726,108.4941,108.5334,4704.0
2023-04-26 11:20:00,110.65,110.7,110.58,110.62,4000.0,108.5334,108.5824,108.4647,108.5039,4000.0
2023-04-26 11:30:00,110.61,110.65,110.45,110.47,8880.0,108.4941,108.5334,108.3372,108.3568,8880.0
2023-04-26 11:40:00,110.45,110.57,110.41,110.44,5200.0,108.3372,108.4549,108.2979,108.3274,5200.0
2023-04-26 11:50:00,110.42,110.42,110.34,110.38,4364.0,108.3078,108.3078,108.2293,108.2685,4364.0
2023-04-26 12:00:00,110.36,110.56,110.36,110.56,3728.0,108.2489,108.4451,108.2489,108.4451,3728.0
2023-04-26 12:10:00,110.56,110.7,110.54,110.55,3752.0,108.4451,108.5824,108.4255,108.4353,3752.0
2023-04-26 12:20:00,110.52,110.52,110.45,110.47,2000.0,108.4058,108.4058,108.3372,108.3568,2000.0
2023-04-26 12:30:00,110.55,110.56,110.43,110.55,3600.0,108.4353,108.4451,108.3176,108.4353,3600.0
2023-04-26 12:40:00,110.58,110.66,110.53,110.53,3200.0,108.4647,108.5432,108.4157,108.4157,3200.0
2023-04-26 12:50:00,110.5,110.61,110.46,110.6,6176.0,108.3862,108.4941,108.347,108.4843,6176.0
2023-04-26 13:00:00,110.61,110.61,110.44,110.47,2060.0,108.4941,108.4941,108.3274,108.3568,2060.0
2023-04-26 13:10:00,110.41,110.49,110.38,110.38,5816.0,108.2979,108.3764,108.2685,108.2685,5816.0
2023-04-26 13:20:00,110.35,110.36,110.2,110.3,6344.0,108.2391,108.2489,108.092,108.1901,6344.0
2023-04-26 13:30:00,110.38,110.38,110.3,110.3,2800.0,108.2685,108.2685,108.1901,108.1901,2800.0
2023-04-26 13:40:00,110.26,110.3,110.07,110.07,4000.0,108.1508,108.1901,107.9645,107.9645,4000.0
2023-04-26 13:50:00,110.03,110.03,109.86,109.91,7060.0,107.9252,107.9252,107.7585,107.8075,7060.0
2023-04-26 14:00:00,109.91,109.91,109.79,109.79,4800.0,107.8075,107.8075,107.6898,107.6898,4800.0
2023-04-26 14:10:00,109.79,109.89,109.78,109.88,6000.0,107.6898,107.7879,107.68,107.7781,6000.0
2023-04-26 14:20:00,109.92,110.1,109.92,110.1,1200.0,107.8173,107.9939,107.8173,107.9939,1200.0
2023-04-26 14:30:00,110.08,110.11,109.92,109.93,8800.0,107.9743,108.0037,107.8173,107.8271,8800.0
2023-04-26 14:40:00,109.93,109.98,109.87,109.98,4812.0,107.8271,107.8762,107.7683,107.8762,4812.0
2023-04-26 14:50:00,109.96,109.99,109.88,109.95,3600.0,107.8566,107.886,107.7781,107.8467,3600.0
2023-04-26 15:00:00,109.9,109.9,109.74,109.77,17204.0,107.7977,107.7977,107.6408,107.6702,17204.0
2023-04-26 15:10:00,109.78,109.85,109.73,109.75,16400.0,107.68,107.7487,107.631,107.6506,16400.0
2023-04-26 15:20:00,109.75,109.83,109.69,109.76,32372.0,107.6506,107.729,107.5917,107.6604,32372.0
2023-04-26 15:30:00,109.75,109.82,109.65,109.81,14840.0,107.6506,107.7192,107.5525,107.7094,14840.0
2023-04-26 15:40:00,109.85,109.88,109.69,109.81,25812.0,107.7487,107.7781,107.5917,107.7094,25812.0
2023-04-26 15:50:00,109.77,110.08,109.74,109.89,93196.0,107.6702,107.9743,107.6408,107.7879,93196.0
2023-04-27 09:30:00,110.72,110.91,110.0,110.64,23056.0,108.602,108.7884,107.8958,108.5235,23056.0
2023-04-27 09:40:00,110.66,111.06,110.65,111.04,9536.0,108.5432,108.9355,108.5334,108.9159,9536.0
2023-04-27 09:50:00,111.06,111.08,110.95,111.07,8220.0,108.9355,108.9551,108.8276,108.9453,8220.0
2023-04-27 10:00:00,110.96,111.1,110.96,111.1,2000.0,108.8374,108.9748,108.8374,108.9748,2000.0
2023-04-27 10:10:00,111.02,111.32,111.02,111.32,5576.0,108.8963,109.1905,108.8963,109.1905,5576.0
2023-04-27 10:20:00,111.31,111.46,111.3,111.33,5428.0,109.1807,109.3279,109.1709,109.2004,5428.0
2023-04-27 10:30:00,111.47,111.47,111.33,111.33,14608.0,109.3377,109.3377,109.2004,109.2004,14608.0
2023-04-27 10:40:00,111.36,111.51,111.28,111.48,8668.0,109.2298,109.3769,109.1513,109.3475,8668.0
2023-04-27 10:50:00,111.5,111.5,111.21,111.36,3580.0,109.3671,109.3671,109.0826,109.2298,3580.0
2023-04-27 11:00:00,111.35,111.52,111.35,111.37,9072.0,109.22,109.3867,109.22,109.2396,9072.0
2023-04-27 11:10:00,111.35,111.49,111.35,111.38,5600.0,109.22,109.3573,109.22,109.2494,5600.0
2023-04-27 11:20:00,111.35,111.62,111.34,111.59,6668.0,109.22,109.4848,109.2102,109.4554,6668.0
2023-04-27 11:30:00,111.75,111.75,111.65,111.68,4000.0,109.6123,109.6123,109.5142,109.5437,4000.0
2023-04-27 11:40:00,111.6,111.7,111.6,111.63,1676.0,109.4652,109.5633,109.4652,109.4946,1676.0
2023-04-27 11:50:00,111.85,111.98,111.85,111.98,1600.0,109.7104,109.8379,109.7104,109.8379,1600.0
2023-04-27 12:00:00,112.0,112.02,111.98,112.0,10444.0,109.8575,109.8772,109.8379,109.8575,10444.0
2023-04-27 12:10:00,112.03,112.08,111.97,111.97,3580.0,109.887,109.936,109.8281,109.8281,3580.0
2023-04-27 12:20:00,112.03,112.03,111.98,112.0,1200.0,109.887,109.887,109.8379,109.8575,1200.0
2023-04-27 12:30:00,112.03,112.18,112.03,112.12,11128.0,109.887,110.0341,109.887,109.9752,11128.0
2023-04-27 12:40:00,112.12,112.22,112.12,112.16,3252.0,109.9752,110.0733,109.9752,110.0145,3252.0
2023-04-27 12:50:00,112.29,112.3,112.25,112.29,6000.0,110.142,110.1518,110.1028,110.142,6000.0
2023-04-27 13:00:00,112.28,112.28,112.17,112.18,3856.0,110.1322,110.1322,110.0243,110.0341,3856.0
2023-04-27 13:10:00,112.19,112.19,112.15,112.15,800.0,110.0439,110.0439,110.0047,110.0047,800.0
2023-04-27 13:20:00,112.25,112.25,112.17,112.17,2400.0,110.1028,110.1028,110.0243,110.0243,2400.0
2023-04-27 13:30:00,112.19,112.35,112.19,112.35,2800.0,110.0439,110.2008,110.0439,110.2008,2800.0
2023-04-27 13:40:00,112.3,112.41,112.27,112.4,7240.0,110.1518,110.2597,110.1224,110.2499,7240.0
2023-04-27 13:50:00,112.38,112.52,112.38,112.46,4440.0,110.2303,110.3676,110.2303,110.3087,4440.0
2023-04-27 14:00:00,112.43,112.52,112.39,112.52,4268.0,110.2793,110.3676,110.2401,110.3676,4268.0
2023-04-27 14:10:00,112.51,112.7,112.51,112.7,5732.0,110.3578,110.5441,110.3578,110.5441,5732.0
2023-04-27 14:20:00,112.67,112.75,112.62,112.75,11204.0,110.5147,110.5932,110.4657,110.5932,11204.0
2023-04-27 14:30:00,112.81,112.91,112.79,112.86,4000.0,110.652,110.7501,110.6324,110.7011,4000.0
2023-04-27 14:40:00,112.82,112.89,112.72,112.77,5616.0,110.6618,110.7305,110.5638,110.6128,5616.0
2023-04-27 14:50:00,112.8,112.94,112.8,112.94,9200.0,110.6422,110.7796,110.6422,110.7796,9200.0
2023-04-27 15:00:00,112.92,112.96,112.75,112.85,7488.0,110.7599,110.7992,110.5932,110.6913,7488.0
2023-04-27 15:10:00,112.81,112.83,112.77,112.83,3892.0,110.652,110.6717,110.6128,110.6717,3892.0
2023-04-27 15:20:00,112.88,112.88,112.76,112.76,12392.0,110.7207,110.7207,110.603,110.603,12392.0
2023-04-27 15:30:00,112.79,112.91,112.73,112.78,12576.0,110.6324,110.7501,110.5736,110.6226,12576.0
2023-04-27 15:40:00,112.8,112.96,112.75,112.96,31220.0,110.6422,110.7992,110.5932,110.7992,31220.0
2023-04-27 15:50:00,112.96,113.0,112.55,112.66,87648.0,110.7992,110.8384,110.397,110.5049,87648.0
2023-04-28 09:30:00,112.94,113.64,112.94,113.64,18944.0,110.7796,111.4662,110.7796,111.4662,18944.0
2023-04-28 09:40:00,113.61,113.99,113.61,113.98,4852.0,111.4367,111.8095,111.4367,111.7997,4852.0
2023-04-28 09:50:00,113.82,114.17,113.82,114.17,6800.0,111.6427,111.986,111.6427,111.986,6800.0
2023-04-28 10:00:00,114.02,114.26,114.02,114.26,4568.0,111.8389,112.0743,111.8389,112.0743,4568.0
2023-04-28 10:10:00,114.25,114.33,114.25,114.32,8708.0,112.0645,112.143,112.0645,112.1332,8708.0
2023-04-28 10:20:00,114.32,114.45,114.32,114.44,10056.0,112.1332,112.2607,112.1332,112.2509,10056.0
2023-04-28 10:30:00,114.44,114.57,114.29,114.29,15344.0,112.2509,112.3784,112.1037,112.1037,15344.0
2023-04-28 10:40:00,114.23,114.48,114.2,114.47,10428.0,112.0449,112.2901,112.0154,112.2803,10428.0
2023-04-28 10:50:00,114.47,114.55,114.02,114.14,19404.0,112.2803,112.3588,111.8389,111.9566,19404.0
2023-04-28 11:00:00,114.17,114.44,114.02,114.44,12344.0,111.986,112.2509,111.8389,112.2509,12344.0
2023-04-28 11:10:00,114.33,114.46,114.24,114.29,6400.0,112.143,112.2705,112.0547,112.1037,6400.0
2023-04-28 11:20:00,114.39,114.39,114.07,114.23,9900.0,112.2018,112.2018,111.8879,112.0449,9900.0
2023-04-28 11:30:00,114.23,114.44,114.14,114.31,5924.0,112.0449,112.2509,111.9566,112.1233,5924.0
2023-04-28 11:40:00,114.2,114.35,114.2,114.34,3600.0,112.0154,112.1626,112.0154,112.1528,3600.0
2023-04-28 11:50:00,114.3,114.3,114.27,114.27,800.0,112.1135,112.1135,112.0841,112.0841,800.0
2023-04-28 12:00:00,114.36,114.47,114.35,114.36,3016.0,112.1724,112.2803,112.1626,112.1724,3016.0
2023-04-28 12:10:00,114.25,114.27,114.15,114.21,4000.0,112.0645,112.0841,111.9664,112.0253,4000.0
2023-04-28 12:20:00,114.14,114.25,114.04,114.25,1872.0,111.9566,112.0645,111.8585,112.0645,1872.0
2023-04-28 12:30:00,114.24,114.25,114.21,114.21,1484.0,112.0547,112.0645,112.0253,112.0253,1484.0
2023-04-28 12:40:00,114.25,114.29,114.25,114.29,1200.0,112.0645,112.1037,112.0645,112.1037,1200.0
2023-04-28 12:50:00,114.17,114.42,114.17,114.42,2456.0,111.986,112.2312,111.986,112.2312,2456.0
2023-04-28 13:00:00,114.4,114.4,114.14,114.29,9524.0,112.2116,112.2116,111.9566,112.1037,9524.0
2023-04-28 13:10:00,114.27,114.27,114.22,114.22,800.0,112.0841,112.0841,112.0351,112.0351,800.0
2023-04-28 13:20:00,114.23,114.3,114.23,114.26,1200.0,112.0449,112.1135,112.0449,112.0743,1200.0
2023-04-28 13:30:00,114.25,114.27,114.04,114.14,4424.0,112.0645,112.0841,111.8585,111.9566,4424.0
2023-04-28 13:40:00,114.1,114.15,114.0,114.0,2940.0,111.9174,111.9664,111.8193,111.8193,2940.0
2023-04-28 13:50:00,113.87,113.95,113.85,113.95,3752.0,111.6918,111.7702,111.6721,111.7702,3752.0
2023-04-28 14:00:00,114.03,114.16,114.03,114.13,1200.0,111.8487,111.9762,111.8487,111.9468,1200.0
2023-04-28 14:10:00,113.97,114.02,113.83,114.02,4400.0,111.7898,111.8389,111.6525,111.8389,4400.0
2023-04-28 14:20:00,113.89,113.89,113.86,113.86,2000.0,111.7114,111.7114,111.682,111.682,2000.0
2023-04-28 14:30:00,113.93,113.93,113.7,113.7,2900.0,111.7506,111.7506,111.525,111.525,2900.0
2023-04-28 14:40:00,113.82,113.88,113.58,113.6,4400.0,111.6427,111.7016,111.4073,111.4269,4400.0
2023-04-28 14:50:00,113.64,113.76,113.64,113.76,2000.0,111.4662,111.5839,111.4662,111.5839,2000.0
2023-04-28 15:00:00,113.77,114.03,113.77,113.93,7012.0,111.5937,111.8487,111.5937,111.7506,7012.0
2023-04-28 15:10:00,113.97,113.98,113.86,113.97,7688.0,111.7898,111.7997,111.682,111.7898,7688.0
2023-04-28 15:20:00,114.0,114.0,113.72,113.75,4800.0,111.8193,111.8193,111.5446,111.5741,4800.0
2023-04-28 15:30:00,113.79,113.79,113.71,113.74,2400.0,111.6133,111.6133,111.5348,111.5642,2400.0
2023-04-28 15:40:00,113.73,113.82,113.73,113.76,14820.0,111.5544,111.6427,111.5544,111.5839,14820.0
2023-04-28 15:50:00,113.75,113.99,113.63,113.95,36264.0,111.5741,111.8095,111.4564,111.7702,36264.0
2023-05-01 09:30:00,113.66,114.15,113.66,114.15,17888.0,111.4858,111.9664,111.4858,111.9664,17888.0
2023-05-01 09:40:00,114.28,114.38,114.04,114.38,4800.0,112.0939,112.192,111.8585,112.192,4800.0
2023-05-01 09:50:00,114.5,114.5,114.32,114.39,4964.0,112.3097,112.3097,112.1332,112.2018,4964.0
2023-05-01 10:00:00,114.28,114.3,114.08,114.08,7996.0,112.0939,112.1135,111.8977,111.8977,7996.0
2023-05-01 10:10:00,114.19,114.47,114.18,114.45,6044.0,112.0056,112.2803,111.9958,112.2607,6044.0
2023-05-01 10:20:00,114.41,114.43,114.29,114.36,4000.0,112.2214,112.2411,112.1037,112.1724,4000.0
2023-05-01 10:30:00,114.41,114.56,114.41,114.56,3200.0,112.2214,112.3686,112.2214,112.3686,3200.0
2023-05-01 10:40:00,114.62,114.95,114.58,114.95,7620.0,112.4274,112.7511,112.3882,112.7511,7620.0
2023-05-01 10:50:00,115.01,115.17,115.01,115.14,10000.0,112.81,112.9669,112.81,112.9375,10000.0
2023-05-01 11:00:00,115.22,115.22,114.81,114.88,8600.0,113.0159,113.0159,112.6138,112.6824,8600.0
2023-05-01 11:10:00,114.96,115.0,114.87,114.93,7200.0,112.7609,112.8001,112.6726,112.7315,7200.0
2023-05-01 11:20:00,115.02,115.03,115.0,115.03,2400.0,112.8198,112.8296,112.8001,112.8296,2400.0
2023-05-01 11:30:00,115.01,115.11,115.0,115.09,1636.0,112.81,112.908,112.8001,112.8884,1636.0
2023-05-01 11:40:00,115.18,115.33,115.18,115.26,11388.0,112.9767,113.1238,112.9767,113.0552,11388.0
2023-05-01 11:50:00,115.28,115.36,115.23,115.36,5560.0,113.0748,113.1533,113.0257,113.1533,5560.0
2023-05-01 12:00:00,115.4,115.48,115.3,115.4,12660.0,113.1925,113.271,113.0944,113.1925,12660.0
2023-05-01 12:10:00,115.47,115.64,115.47,115.54,5600.0,113.2612,113.4279,113.2612,113.3298,5600.0
2023-05-01 12:20:00,115.48,115.49,115.32,115.37,3704.0,113.271,113.2808,113.114,113.1631,3704.0
2023-05-01 12:30:00,115.33,115.36,115.33,115.34,1600.0,113.1238,113.1533,113.1238,113.1336,1600.0
2023-05-01 12:40:00,115.37,115.37,115.34,115.34,1200.0,113.1631,113.1631,113.1336,113.1336,1200.0
2023-05-01 12:50:00,115.3,115.36,115.3,115.31,1600.0,113.0944,113.1533,113.0944,113.1042,1600.0
2023-05-01 13:00:00,115.32,115.32,115.2,115.3,4912.0,113.114,113.114,112.9963,113.0944,4912.0
2023-05-01 13:10:00,115.37,115.42,115.32,115.38,6584.0,113.1631,113.2121,113.114,113.1729,6584.0
2023-05-01 13:20:00,115.33,115.48,115.32,115.43,8000.0,113.1238,113.271,113.114,113.2219,8000.0
2023-05-01 13:30:00,115.42,115.45,115.36,115.38,4604.0,113.2121,113.2415,113.1533,113.1729,4604.0
2023-05-01 13:40:00,115.41,115.49,115.41,115.49,3600.0,113.2023,113.2808,113.2023,113.2808,3600.0
2023-05-01 13:50:00,115.49,115.49,115.33,115.43,9088.0,113.2808,113.2808,113.1238,113.2219,9088.0
2023-05-01 14:00:00,115.4,115.47,115.26,115.26,8500.0,113.1925,113.2612,113.0552,113.0552,8500.0
2023-05-01 14:10:00,115.26,115.44,115.26,115.39,9168.0,113.0552,113.2317,113.0552,113.1827,9168.0
2023-05-01 14:20:00,115.35,115.44,115.27,115.32,7640.0,113.1435,113.2317,113.065,113.114,7640.0
2023-05-01 14:30:00,115.36,115.36,115.03,115.03,14392.0,113.1533,113.1533,112.8296,112.8296,14392.0
2023-05-01 14:40:00,115.11,115.25,115.1,115.25,7200.0,112.908,113.0454,112.8982,113.0454,7200.0
2023-05-01 14:50:00,115.21,115.21,115.06,115.17,7372.0,113.0061,113.0061,112.859,112.9669,7372.0
2023-05-01 15:00:00,115.2,115.32,115.17,115.32,10248.0,112.9963,113.114,112.9669,113.114,10248.0
2023-05-01 15:10:00,115.33,115.4,115.29,115.35,16016.0,113.1238,113.1925,113.0846,113.1435,16016.0
2023-05-01 15:20:00,115.4,115.5,115.4,115.42,16488.0,113.1925,113.2906,113.1925,113.2121,16488.0
2023-05-01 15:30:00,115.45,115.49,115.32,115.34,19172.0,113.2415,113.2808,113.114,113.1336,19172.0
2023-05-01 15:40:00,115.37,115.6,115.36,115.55,27676.0,113.1631,113.3887,113.1533,113.3396,27676.0
2023-05-01 15:50:00,115.58,115.66,115.4,115.58,98728.0,113.3691,113.4475,113.1925,113.3691,98728.0
2023-05-02 09:30:00,115.53,115.66,114.46,114.46,21448.0,113.32,113.4475,112.2705,112.2705,21448.0
2023-05-02 09:40:00,114.52,115.11,114.5,115.0,21404.0,112.3293,112.908,112.3097,112.8001,21404.0
2023-05-02 09:50:00,115.03,115.19,115.03,115.17,24376.0,112.8296,112.9865,112.8296,112.9669,24376.0
2023-05-02 10:00:00,115.51,115.51,114.8,114.85,6800.0,113.3004,113.3004,112.604,112.653,6800.0
2023-05-02 10:10:00,114.81,114.99,114.71,114.99,15940.0,112.6138,112.7903,112.5157,112.7903,15940.0
2023-05-02 10:20:00,114.84,114.88,114.5,114.5,15600.0,112.6432,112.6824,112.3097,112.3097,15600.0
2023-05-02 10:30:00,114.42,114.42,114.21,114.28,15600.0,112.2312,112.2312,112.0253,112.0939,15600.0
2023-05-02 10:40:00,114.38,114.52,114.19,114.26,11860.0,112.192,112.3293,112.0056,112.0743,11860.0
2023-05-02 10:50:00,114.28,114.28,114.13,114.15,9064.0,112.0939,112.0939,111.9468,111.9664,9064.0
2023-05-02 11:00:00,114.15,114.15,113.87,113.94,10400.0,111.9664,111.9664,111.6918,111.7604,10400.0
2023-05-02 11:10:00,114.06,114.06,113.92,113.92,3200.0,111.8781,111.8781,111.7408,111.7408,3200.0
2023-05-02 11:20:00,113.96,113.96,113.73,113.73,9624.0,111.78,111.78,111.5544,111.5544,9624.0
2023-05-02 11:30:00,113.83,113.91,113.67,113.87,7744.0,111.6525,111.731,111.4956,111.6918,7744.0
2023-05-02 11:40:00,113.97,114.02,113.92,113.96,14788.0,111.7898,111.8389,111.7408,111.78,14788.0
2023-05-02 11:50:00,113.96,114.08,113.84,114.08,10896.0,111.78,111.8977,111.6623,111.8977,10896.0
2023-05-02 12:00:00,113.94,114.15,113.93,114.08,4728.0,111.7604,111.9664,111.7506,111.8977,4728.0
2023-05-02 12:10:00,114.08,114.23,114.05,114.18,8044.0,111.8977,112.0449,111.8683,111.9958,8044.0
2023-05-02 12:20:00,114.2,114.32,114.2,114.25,3600.0,112.0154,112.1332,112.0154,112.0645,3600.0
2023-05-02 12:30:00,114.33,114.42,114.22,114.42,13460.0,112.143,112.2312,112.0351,112.2312,13460.0
2023-05-02 12:40:00,114.35,114.45,114.28,114.45,4104.0,112.1626,112.2607,112.0939,112.2607,4104.0
2023-05-02 12:50:00,114.45,114.55,114.43,114.5,4400.0,112.2607,112.3588,112.2411,112.3097,4400.0
2023-05-02 13:00:00,114.45,114.46,114.41,114.41,2800.0,112.2607,112.2705,112.2214,112.2214,2800.0
2023-05-02 13:10:00,114.44,114.53,114.44,114.48,4840.0,112.2509,112.3391,112.2509,112.2901,4840.0
2023-05-02 13:20:00,114.55,114.71,114.55,114.71,2400.0,112.3588,112.5157,112.3588,112.5157,2400.0
2023-05-02 13:30:00,114.64,114.64,114.52,114.61,4824.0,112.447,112.447,112.3293,112.4176,4824.0
2023-05-02 13:40:00,114.65,114.8,114.63,114.73,3600.0,112.4568,112.604,112.4372,112.5353,3600.0
2023-05-02 13:50:00,114.71,114.74,114.65,114.69,7600.0,112.5157,112.5451,112.4568,112.4961,7600.0
2023-05-02 14:00:00,114.63,114.63,114.47,114.47,4800.0,112.4372,112.4372,112.2803,112.2803,4800.0
2023-05-02 14:10:00,114.47,114.47,114.32,114.42,8180.0,112.2803,112.2803,112.1332,112.2312,8180.0
2023-05-02 14:20:00,114.42,114.42,114.35,114.42,2468.0,112.2312,112.2312,112.1626,112.2312,2468.0
2023-05-02 14:30:00,114.42,114.48,114.33,114.48,7004.0,112.2312,112.2901,112.143,112.2901,7004.0
2023-05-02 14:40:00,114.48,114.54,114.42,114.54,7604.0,112.2901,112.3489,112.2312,112.3489,7604.0
2023-05-02 14:50:00,114.54,114.7,114.54,114.67,11796.0,112.3489,112.5059,112.3489,112.4765,11796.0
2023-05-02 15:00:00,114.64,114.71,114.56,114.6,7108.0,112.447,112.5157,112.3686,112.4078,7108.0
2023-05-02 15:10:00,114.76,114.86,114.67,114.76,12524.0,112.5647,112.6628,112.4765,112.5647,12524.0
2023-05-02 15:20:00,114.77,115.0,114.73,115.0,16032.0,112.5745,112.8001,112.5353,112.8001,16032.0
2023-05-02 15:30:00,115.0,115.0,114.72,114.78,21648.0,112.8001,112.8001,112.5255,112.5844,21648.0
2023-05-02 15:40:00,114.75,114.76,114.58,114.64,34372.0,112.5549,112.5647,112.3882,112.447,34372.0
2023-05-02 15:50:00,114.61,115.0,114.6,114.71,117652.0,112.4176,112.8001,112.4078,112.5157,117652.0
2023-05-03 09:30:00,115.13,115.21,114.74,114.78,22032.0,112.9277,113.0061,112.5451,112.5844,22032.0
2023-05-03 09:40:00,115.07,115.6,115.07,115.6,9208.0,112.8688,113.3887,112.8688,113.3887,9208.0
2023-05-03 09:50:00,115.64,115.96,115.64,115.81,4600.0,113.4279,113.7418,113.4279,113.5947,4600.0
2023-05-03 10:00:00,115.82,115.85,115.46,115.46,15788.0,113.6045,113.6339,113.2513,113.2513,15788.0
2023-05-03 10:10:00,115.45,115.48,114.67,114.83,18348.0,113.2415,113.271,112.4765,112.6334,18348.0
2023-05-03 10:20:00,114.88,114.96,114.79,114.95,4012.0,112.6824,112.7609,112.5942,112.7511,4012.0
2023-05-03 10:30:00,114.72,114.84,114.71,114.71,6800.0,112.5255,112.6432,112.5157,112.5157,6800.0
2023-05-03 10:40:00,114.67,114.83,114.61,114.7,11592.0,112.4765,112.6334,112.4176,112.5059,11592.0
2023-05-03 10:50:00,114.76,114.93,114.73,114.9,6176.0,112.5647,112.7315,112.5353,112.7021,6176.0
2023-05-03 11:00:00,114.94,115.03,114.71,114.71,5668.0,112.7413,112.8296,112.5157,112.5157,5668.0
2023-05-03 11:10:00,114.67,114.88,114.67,114.79,8300.0,112.4765,112.6824,112.4765,112.5942,8300.0
2023-05-03 11:20:00,114.8,114.87,114.71,114.83,8424.0,112.604,112.6726,112.5157,112.6334,8424.0
2023-05-03 11:30:00,114.85,115.16,114.85,115.16,3200.0,112.653,112.9571,112.653,112.9571,3200.0
2023-05-03 11:40:00,115.16,115.36,115.15,115.36,9184.0,112.9571,113.1533,112.9473,113.1533,9184.0
2023-05-03 11:50:00,115.37,115.41,115.37,115.41,1440.0,113.1631,113.2023,113.1631,113.2023,1440.0
2023-05-03 12:00:00,115.56,115.56,115.39,115.39,3600.0,113.3494,113.3494,113.1827,113.1827,3600.0
2023-05-03 12:10:00,115.33,115.33,115.25,115.26,3200.0,113.1238,113.1238,113.0454,113.0552,3200.0
2023-05-03 12:20:00,115.09,115.24,115.09,115.24,5196.0,112.8884,113.0356,112.8884,113.0356,5196.0
2023-05-03 12:30:00,115.17,115.25,115.17,115.24,4400.0,112.9669,113.0454,112.9669,113.0356,4400.0
2023-05-03 12:40:00,115.29,115.29,115.26,115.28,7700.0,113.0846,113.0846,113.0552,113.0748,7700.0
2023-05-03 12:50:00,115.32,115.58,115.32,115.58,3872.0,113.114,113.3691,113.114,113.3691,3872.0
2023-05-03 13:00:00,115.61,115.64,115.53,115.64,6080.0,113.3985,113.4279,113.32,113.4279,6080.0
2023-05-03 13:10:00,115.6,115.66,115.4,115.4,14840.0,113.3887,113.4475,113.1925,113.1925,14840.0
2023-05-03 13:20:00,115.41,115.41,115.3,115.41,3660.0,113.2023,113.2023,113.0944,113.2023,3660.0
2023-05-03 13:30:00,115.33,115.36,115.33,115.36,3200.0,113.1238,113.1533,113.1238,113.1533,3200.0
2023-05-03 13:40:00,115.41,115.41,115.28,115.33,2900.0,113.2023,113.2023,113.0748,113.1238,2900.0
2023-05-03 13:50:00,115.38,115.38,115.25,115.27,3628.0,113.1729,113.1729,113.0454,113.065,3628.0
2023-05-03 14:00:00,115.26,115.43,114.99,115.09,9020.0,113.0552,113.2219,112.7903,112.8884,9020.0
2023-05-03 14:10:00,115.1,115.38,115.1,115.38,4360.0,112.8982,113.1729,112.8982,113.1729,4360.0
2023-05-03 14:20:00,115.38,115.55,115.38,115.39,16000.0,113.1729,113.3396,113.1729,113.1827,16000.0
2023-05-03 14:30:00,115.39,115.45,114.86,115.28,18404.0,113.1827,113.2415,112.6628,113.0748,18404.0
2023-05-03 14:40:00,115.52,115.63,115.2,115.45,5292.0,113.3102,113.4181,112.9963,113.2415,5292.0
2023-05-03 14:50:00,115.28,115.59,115.09,115.41,8788.0,113.0748,113.3789,112.8884,113.2023,8788.0
2023-05-03 15:00:00,115.65,115.65,114.86,115.16,6028.0,113.4377,113.4377,112.6628,112.9571,6028.0
2023-05-03 15:10:00,114.89,115.17,114.88,114.99,4036.0,112.6923,112.9669,112.6824,112.7903,4036.0
2023-05-03 15:20:00,114.78,115.02,114.57,114.62,14860.0,112.5844,112.8198,112.3784,112.4274,14860.0
2023-05-03 15:30:00,114.48,114.67,114.41,114.54,17812.0,112.2901,112.4765,112.2214,112.3489,17812.0
2023-05-03 15:40:00,114.54,114.71,114.45,114.68,19472.0,112.3489,112.5157,112.2607,112.4863,19472.0
2023-05-03 15:50:00,114.7,114.78,114.46,114.58,38928.0,112.5059,112.5844,112.2705,112.3882,38928.0
2023-05-04 09:30:00,114.84,115.86,114.6,115.11,27032.0,112.6432,113.6437,112.4078,112.908,27032.0
2023-05-04 09:40:00,114.59,114.6,114.14,114.18,10252.0,112.398,112.4078,111.9566,111.9958,10252.0
2023-05-04 09:50:00,114.34,114.34,114.31,114.31,840.0,112.1528,112.1528,112.1233,112.1233,840.0
2023-05-04 10:00:00,114.32,114.69,114.32,114.56,16620.0,112.1332,112.4961,112.1332,112.3686,16620.0
2023-05-04 10:10:00,114.61,114.7,114.42,114.61,46828.0,112.4176,112.5059,112.2312,112.4176,46828.0
2023-05-04 10:20:00,114.53,114.64,114.49,114.54,2000.0,112.3391,112.447,112.2999,112.3489,2000.0
2023-05-04 10:30:00,114.55,114.78,114.55,114.64,5748.0,112.3588,112.5844,112.3588,112.447,5748.0
2023-05-04 10:40:00,114.71,114.83,114.66,114.83,9240.0,112.5157,112.6334,112.4667,112.6334,9240.0
2023-05-04 10:50:00,114.82,114.95,114.71,114.95,4224.0,112.6236,112.7511,112.5157,112.7511,4224.0
2023-05-04 11:00:00,114.67,114.84,114.58,114.84,4884.0,112.4765,112.6432,112.3882,112.6432,4884.0
2023-05-04 11:10:00,114.84,114.84,114.78,114.78,1320.0,112.6432,112.6432,112.5844,112.5844,1320.0
2023-05-04 11:20:00,114.83,114.83,114.77,114.77,2044.0,112.6334,112.6334,112.5745,112.5745,2044.0
2023-05-04 11:30:00,114.57,114.57,114.53,114.53,800.0,112.3784,112.3784,112.3391,112.3391,800.0
2023-05-04 11:40:00,114.51,114.53,114.42,114.53,2400.0,112.3195,112.3391,112.2312,112.3391,2400.0
2023-05-04 11:50:00,114.48,114.48,114.44,114.45,2428.0,112.2901,112.2901,112.2509,112.2607,2428.0
2023-05-04 12:00:00,114.53,114.57,114.48,114.49,4400.0,112.3391,112.3784,112.2901,112.2999,4400.0
2023-05-04 12:10:00,114.58,114.58,114.58,114.58,400.0,112.3882,112.3882,112.3882,112.3882,400.0
2023-05-04 12:20:00,114.68,114.72,114.62,114.66,3820.0,112.4863,112.5255,112.4274,112.4667,3820.0
2023-05-04 12:30:00,114.78,114.85,114.65,114.85,2516.0,112.5844,112.653,112.4568,112.653,2516.0
2023-05-04 12:40:00,114.86,114.91,114.86,114.91,800.0,112.6628,112.7119,112.6628,112.7119,800.0
2023-05-04 12:50:00,114.94,114.97,114.89,114.95,3200.0,112.7413,112.7707,112.6923,112.7511,3200.0
2023-05-04 13:00:00,115.14,115.14,115.14,115.14,436.0,112.9375,112.9375,112.9375,112.9375,436.0
2023-05-04 13:10:00,115.33,115.33,115.33,115.33,400.0,113.1238,113.1238,113.1238,113.1238,400.0
2023-05-04 13:20:00,115.3,115.53,115.3,115.39,5412.0,113.0944,113.32,113.0944,113.1827,5412.0
2023-05-04 13:30:00,115.44,115.44,115.26,115.27,6512.0,113.2317,113.2317,113.0552,113.065,6512.0
2023-05-04 13:40:00,115.19,115.27,115.13,115.14,7252.0,112.9865,113.065,112.9277,112.9375,7252.0
2023-05-04 13:50:00,115.1,115.1,114.95,114.95,4184.0,112.8982,112.8982,112.7511,112.7511,4184.0
2023-05-04 14:00:00,114.98,114.98,114.88,114.88,2148.0,112.7805,112.7805,112.6824,112.6824,2148.0
2023-05-04 14:10:00,114.97,114.97,114.85,114.92,1200.0,112.7707,112.7707,112.653,112.7217,1200.0
2023-05-04 14:20:00,114.86,114.86,114.81,114.81,2000.0,112.6628,112.6628,112.6138,112.6138,2000.0
2023-05-04 14:30:00,114.67,114.67,114.56,114.62,3688.0,112.4765,112.4765,112.3686,112.4274,3688.0
2023-05-04 14:40:00,114.59,114.63,114.59,114.63,2144.0,112.398,112.4372,112.398,112.4372,2144.0
2023-05-04 14:50:00,114.63,114.63,114.63,114.63,400.0,112.4372,112.4372,112.4372,112.4372,400.0
2023-05-04 15:00:00,114.82,115.04,114.82,114.96,4400.0,112.6236,112.8394,112.6236,112.7609,4400.0
2023-05-04 15:10:00,114.85,114.85,114.54,114.54,4052.0,112.653,112.653,112.3489,112.3489,4052.0
2023-05-04 15:20:00,114.57,114.77,114.57,114.71,6328.0,112.3784,112.5745,112.3784,112.5157,6328.0
2023-05-04 15:30:00,114.78,115.03,114.76,114.94,9768.0,112.5844,112.8296,112.5647,112.7413,9768.0
2023-05-04 15:40:00,114.92,114.92,114.55,114.71,19996.0,112.7217,112.7217,112.3588,112.5157,19996.0
2023-05-04 15:50:00,114.61,114.75,114.47,114.48,46304.0,112.4176,112.5549,112.2803,112.2901,46304.0
2023-05-05 09:30:00,115.14,115.99,114.75,115.64,22828.0,112.9375,113.7712,112.5549,113.4279,22828.0
2023-05-05 09:40:00,115.77,115.93,115.77,115.89,3600.0,113.5554,113.7124,113.5554,113.6731,3600.0
2023-05-05 09:50:00,116.02,116.16,116.0,116.16,7200.0,113.8006,113.938,113.781,113.938,7200.0
2023-05-05 10:00:00,116.26,116.29,116.1,116.29,8000.0,114.036,114.0655,113.8791,114.0655,8000.0
2023-05-05 10:10:00,116.2,116.35,116.16,116.2,12320.0,113.9772,114.1243,113.938,113.9772,12320.0
2023-05-05 10:20:00,116.2,116.28,116.15,116.25,5800.0,113.9772,114.0557,113.9281,114.0262,5800.0
2023-05-05 10:30:00,116.25,116.29,116.14,116.26,6400.0,114.0262,114.0655,113.9183,114.036,6400.0
2023-05-05 10:40:00,116.29,116.34,116.2,116.2,2208.0,114.0655,114.1145,113.9772,113.9772,2208.0
2023-05-05 10:50:00,116.26,116.32,116.19,116.2,6440.0,114.036,114.0949,113.9674,113.9772,6440.0
2023-05-05 11:00:00,116.28,116.3,116.19,116.19,4936.0,114.0557,114.0753,113.9674,113.9674,4936.0
2023-05-05 11:10:00,116.1,116.22,116.08,116.11,14116.0,113.8791,113.9968,113.8595,113.8889,14116.0
2023-05-05 11:20:00,116.09,116.23,116.01,116.14,14132.0,113.8693,114.0066,113.7908,113.9183,14132.0
2023-05-05 11:30:00,116.14,116.23,115.91,115.97,8304.0,113.9183,114.0066,113.6927,113.7516,8304.0
2023-05-05 11:40:00,115.97,116.11,115.97,116.11,2000.0,113.7516,113.8889,113.7516,113.8889,2000.0
2023-05-05 11:50:00,116.08,116.1,115.97,116.02,4096.0,113.8595,113.8791,113.7516,113.8006,4096.0
2023-05-05 12:00:00,116.03,116.04,115.96,115.96,3852.0,113.8104,113.8203,113.7418,113.7418,3852.0
2023-05-05 12:10:00,115.93,115.93,115.87,115.87,844.0,113.7124,113.7124,113.6535,113.6535,844.0
2023-05-05 12:20:00,115.96,116.01,115.91,115.91,2400.0,113.7418,113.7908,113.6927,113.6927,2400.0
2023-05-05 12:30:00,115.97,115.97,115.92,115.92,800.0,113.7516,113.7516,113.7025,113.7025,800.0
2023-05-05 12:40:00,115.89,115.9,115.8,115.8,4124.0,113.6731,113.6829,113.5848,113.5848,4124.0
2023-05-05 12:50:00,115.99,116.0,115.98,116.0,1200.0,113.7712,113.781,113.7614,113.781,1200.0
2023-05-05 13:00:00,116.0,116.03,116.0,116.03,1780.0,113.781,113.8104,113.781,113.8104,1780.0
2023-05-05 13:10:00,116.02,116.02,115.93,115.99,3444.0,113.8006,113.8006,113.7124,113.7712,3444.0
2023-05-05 13:20:00,115.94,116.03,115.92,116.03,5200.0,113.7222,113.8104,113.7025,113.8104,5200.0
2023-05-05 13:30:00,116.12,116.27,116.12,116.18,9200.0,113.8987,114.0459,113.8987,113.9576,9200.0
2023-05-05 13:40:00,116.21,116.36,116.21,116.31,1200.0,113.987,114.1341,113.987,114.0851,1200.0
2023-05-05 13:50:00,116.28,116.41,116.28,116.41,10612.0,114.0557,114.1832,114.0557,114.1832,10612.0
2023-05-05 14:00:00,116.43,116.48,116.39,116.4,12136.0,114.2028,114.2518,114.1636,114.1734,12136.0
2023-05-05 14:10:00,116.38,116.38,116.3,116.34,4480.0,114.1537,114.1537,114.0753,114.1145,4480.0
2023-05-05 14:20:00,116.35,116.49,116.35,116.4,6800.0,114.1243,114.2616,114.1243,114.1734,6800.0
2023-05-05 14:30:00,116.49,116.54,116.42,116.45,8480.0,114.2616,114.3107,114.193,114.2224,8480.0
2023-05-05 14:40:00,116.54,116.75,116.53,116.72,4500.0,114.3107,114.5167,114.3009,114.4872,4500.0
2023-05-05 14:50:00,116.8,116.89,116.69,116.69,9340.0,114.5657,114.654,114.4578,114.4578,9340.0
2023-05-05 15:00:00,116.73,116.78,116.72,116.77,2800.0,114.4971,114.5461,114.4872,114.5363,2800.0
2023-05-05 15:10:00,116.74,116.74,116.64,116.64,5200.0,114.5069,114.5069,114.4088,114.4088,5200.0
2023-05-05 15:20:00,116.59,116.74,116.59,116.74,5008.0,114.3597,114.5069,114.3597,114.5069,5008.0
2023-05-05 15:30:00,116.78,116.85,116.7,116.81,11760.0,114.5461,114.6148,114.4676,114.5755,11760.0
2023-05-05 15:40:00,116.85,116.97,116.82,116.97,14732.0,114.6148,114.7325,114.5853,114.7325,14732.0
2023-05-05 15:50:00,116.91,116.91,116.48,116.59,73520.0,114.6736,114.6736,114.2518,114.3597,73520.0
2023-05-08 09:30:00,116.31,116.66,116.22,116.45,28376.0,114.0851,114.4284,113.9968,114.2224,28376.0
2023-05-08 09:40:00,116.24,116.62,116.24,116.62,7960.0,114.0164,114.3892,114.0164,114.3892,7960.0
2023-05-08 09:50:00,116.6,116.63,116.44,116.44,4892.0,114.3695,114.399,114.2126,114.2126,4892.0
2023-05-08 10:00:00,116.43,116.43,116.11,116.11,5080.0,114.2028,114.2028,113.8889,113.8889,5080.0
2023-05-08 10:10:00,116.03,116.22,116.03,116.16,4092.0,113.8104,113.9968,113.8104,113.938,4092.0
2023-05-08 10:20:00,116.2,116.28,116.2,116.28,1600.0,113.9772,114.0557,113.9772,114.0557,1600.0
2023-05-08 10:30:00,116.14,116.2,116.14,116.18,1600.0,113.9183,113.9772,113.9183,113.9576,1600.0
2023-05-08 10:40:00,116.09,116.26,116.07,116.16,9572.0,113.8693,114.036,113.8497,113.938,9572.0
2023-05-08 10:50:00,116.25,116.25,115.71,115.74,5232.0,114.0262,114.0262,113.4966,113.526,5232.0
2023-05-08 11:00:00,115.7,115.77,115.7,115.7,2400.0,113.4868,113.5554,113.4868,113.4868,2400.0
2023-05-08 11:10:00,115.64,115.8,115.64,115.77,9632.0,113.4279,113.5848,113.4279,113.5554,9632.0
2023-05-08 11:20:00,115.88,115.88,115.76,115.87,3600.0,113.6633,113.6633,113.5456,113.6535,3600.0
2023-05-08 11:30:00,115.87,115.87,115.74,115.77,3044.0,113.6535,113.6535,113.526,113.5554,3044.0
2023-05-08 11:40:00,115.86,115.96,115.86,115.96,2736.0,113.6437,113.7418,113.6437,113.7418,2736.0
2023-05-08 11:50:00,115.96,115.97,115.9,115.97,1200.0,113.7418,113.7516,113.6829,113.7516,1200.0
2023-05-08 12:00:00,116.0,116.03,116.0,116.03,1200.0,113.781,113.8104,113.781,113.8104,1200.0
2023-05-08 12:10:00,116.02,116.02,115.79,115.79,5352.0,113.8006,113.8006,113.575,113.575,5352.0
2023-05-08 12:20:00,115.79,115.79,115.64,115.64,14800.0,113.575,113.575,113.4279,113.4279,14800.0
2023-05-08 12:30:00,115.7,115.7,115.39,115.39,3720.0,113.4868,113.4868,113.1827,113.1827,3720.0
2023-05-08 12:40:00,115.39,115.43,115.17,115.25,4000.0,113.1827,113.2219,112.9669,113.0454,4000.0
2023-05-08 12:50:00,115.31,115.44,115.29,115.29,1872.0,113.1042,113.2317,113.0846,113.0846,1872.0
2023-05-08 13:00:00,115.21,115.36,115.21,115.36,1200.0,113.0061,113.1533,113.0061,113.1533,1200.0
2023-05-08 13:10:00,115.34,115.41,115.27,115.27,11100.0,113.1336,113.2023,113.065,113.065,11100.0
2023-05-08 13:20:00,115.33,115.41,115.32,115.32,6700.0,113.1238,113.2023,113.114,113.114,6700.0
2023-05-08 13:30:00,115.35,115.47,115.35,115.38,6236.0,113.1435,113.2612,113.1435,113.1729,6236.0
2023-05-08 13:40:00,115.37,115.37,115.27,115.27,2800.0,113.1631,113.1631,113.065,113.065,2800.0
2023-05-08 13:50:00,115.31,115.34,115.13,115.13,14800.0,113.1042,113.1336,112.9277,112.9277,14800.0
2023-05-08 14:00:00,115.2,115.43,115.0,115.19,13348.0,112.9963,113.2219,112.8001,112.9865,13348.0
2023-05-08 14:10:00,115.23,115.37,115.23,115.37,3968.0,113.0257,113.1631,113.0257,113.1631,3968.0
2023-05-08 14:20:00,115.37,115.52,115.28,115.33,2900.0,113.1631,113.3102,113.0748,113.1238,2900.0
2023-05-08 14:30:00,115.32,115.38,115.23,115.23,10084.0,113.114,113.1729,113.0257,113.0257,10084.0
2023-05-08 14:40:00,115.23,115.33,115.21,115.33,9636.0,113.0257,113.1238,113.0061,113.1238,9636.0
2023-05-08 14:50:00,115.33,115.33,115.26,115.29,2000.0,113.1238,113.1238,113.0552,113.0846,2000.0
2023-05-08 15:00:00,115.26,115.33,115.25,115.27,10848.0,113.0552,113.1238,113.0454,113.065,10848.0
2023-05-08 15:10:00,115.28,115.28,115.13,115.24,16248.0,113.0748,113.0748,112.9277,113.0356,16248.0
2023-05-08 15:20:00,115.27,115.28,115.12,115.13,6388.0,113.065,113.0748,112.9179,112.9277,6388.0
2023-05-08 15:30:00,115.11,115.21,115.11,115.21,22124.0,112.908,113.0061,112.908,113.0061,22124.0
2023-05-08 15:40:00,115.21,115.32,115.21,115.26,26552.0,113.0061,113.114,113.0061,113.0552,26552.0
2023-05-08 15:50:00,115.25,115.25,114.9,115.06,117324.0,113.0454,113.0454,112.7021,112.859,117324.0
2023-05-09 09:30:00,114.71,115.55,114.14,114.64,23640.0,112.5157,113.3396,111.9566,112.447,23640.0
2023-05-09 09:40:00,114.46,115.26,114.46,115.16,19948.0,112.2705,113.0552,112.2705,112.9571,19948.0
2023-05-09 09:50:00,115.08,115.28,115.05,115.28,8552.0,112.8786,113.0748,112.8492,113.0748,8552.0
2023-05-09 10:00:00,115.2,115.32,115.08,115.12,10508.0,112.9963,113.114,112.8786,112.9179,10508.0
2023-05-09 10:10:00,115.08,115.24,115.0,115.11,13740.0,112.8786,113.0356,112.8001,112.908,13740.0
2023-05-09 10:20:00,115.05,115.23,115.04,115.05,13688.0,112.8492,113.0257,112.8394,112.8492,13688.0
2023-05-09 10:30:00,115.04,115.2,114.9,114.94,8400.0,112.8394,112.9963,112.7021,112.7413,8400.0
2023-05-09 10:40:00,115.03,115.09,115.03,115.09,4072.0,112.8296,112.8884,112.8296,112.8884,4072.0
2023-05-09 10:50:00,115.08,115.21,115.05,115.21,16040.0,112.8786,113.0061,112.8492,113.0061,16040.0
2023-05-09 11:00:00,115.29,115.29,115.17,115.28,9548.0,113.0846,113.0846,112.9669,113.0748,9548.0
2023-05-09 11:10:00,115.31,115.41,115.18,115.41,6020.0,113.1042,113.2023,112.9767,113.2023,6020.0
2023-05-09 11:20:00,115.37,115.54,115.37,115.54,9200.0,113.1631,113.3298,113.1631,113.3298,9200.0
2023-05-09 11:30:00,115.62,115.71,115.62,115.64,7200.0,113.4083,113.4966,113.4083,113.4279,7200.0
2023-05-09 11:40:00,115.65,115.72,115.62,115.66,12576.0,113.4377,113.5064,113.4083,113.4475,12576.0
2023-05-09 11:50:00,115.71,115.76,115.56,115.73,19344.0,113.4966,113.5456,113.3494,113.5162,19344.0
2023-05-09 12:00:00,115.57,115.74,115.57,115.74,4000.0,113.3592,113.526,113.3592,113.526,4000.0
2023-05-09 12:10:00,115.74,115.74,115.62,115.63,5532.0,113.526,113.526,113.4083,113.4181,5532.0
2023-05-09 12:20:00,115.63,115.76,115.55,115.61,10320.0,113.4181,113.5456,113.3396,113.3985,10320.0
2023-05-09 12:30:00,115.65,115.77,115.65,115.68,4976.0,113.4377,113.5554,113.4377,113.4671,4976.0
2023-05-09 12:40:00,115.62,115.68,115.61,115.66,8908.0,113.4083,113.4671,113.3985,113.4475,8908.0
2023-05-09 12:50:00,115.7,115.81,115.7,115.78,8000.0,113.4868,113.5947,113.4868,113.5652,8000.0
2023-05-09 13:00:00,115.79,115.79,115.58,115.58,6516.0,113.575,113.575,113.3691,113.3691,6516.0
2023-05-09 13:10:00,115.58,115.86,115.55,115.85,22348.0,113.3691,113.6437,113.3396,113.6339,22348.0
2023-05-09 13:20:00,115.85,115.91,115.64,115.67,7552.0,113.6339,113.6927,113.4279,113.4573,7552.0
2023-05-09 13:30:00,115.7,115.74,115.67,115.69,6672.0,113.4868,113.526,113.4573,113.4769,6672.0
2023-05-09 13:40:00,115.66,115.66,115.5,115.5,5200.0,113.4475,113.4475,113.2906,113.2906,5200.0
2023-05-09 13:50:00,115.56,115.62,115.53,115.53,4896.0,113.3494,113.4083,113.32,113.32,4896.0
2023-05-09 14:00:00,115.55,115.59,115.33,115.36,35608.0,113.3396,113.3789,113.1238,113.1533,35608.0
2023-05-09 14:10:00,115.34,115.51,115.34,115.51,6800.0,113.1336,113.3004,113.1336,113.3004,6800.0
2023-05-09 14:20:00,115.48,115.54,115.4,115.44,3816.0,113.271,113.3298,113.1925,113.2317,3816.0
2023-05-09 14:30:00,115.47,115.47,115.27,115.27,3200.0,113.2612,113.2612,113.065,113.065,3200.0
2023-05-09 14:40:00,115.25,115.31,115.23,115.25,8640.0,113.0454,113.1042,113.0257,113.0454,8640.0
2023-05-09 14:50:00,115.27,115.29,115.09,115.23,9200.0,113.065,113.0846,112.8884,113.0257,9200.0
2023-05-09 15:00:00,115.2,115.25,115.18,115.25,3600.0,112.9963,113.0454,112.9767,113.0454,3600.0
2023-05-09 15:10:00,115.21,115.25,115.11,115.11,8776.0,113.0061,113.0454,112.908,112.908,8776.0
2023-05-09 15:20:00,115.11,115.47,115.11,115.47,11600.0,112.908,113.2612,112.908,113.2612,11600.0
2023-05-09 15:30:00,115.42,115.52,115.36,115.41,12584.0,113.2121,113.3102,113.1533,113.2023,12584.0
2023-05-09 15:40:00,115.4,115.4,115.25,115.33,16000.0,113.1925,113.1925,113.0454,113.1238,16000.0
2023-05-09 15:50:00,115.4,115.52,115.27,115.38,101704.0,113.1925,113.3102,113.065,113.1729,101704.0
2023-05-10 09:30:00,116.21,117.36,115.72,117.15,29988.0,113.987,115.115,113.5064,114.909,29988.0
2023-05-10 09:40:00,117.1,117.13,116.59,116.78,9640.0,114.86,114.8894,114.3597,114.5461,9640.0
2023-05-10 09:50:00,116.69,116.81,116.64,116.73,17424.0,114.4578,114.5755,114.4088,114.4971,17424.0
2023-05-10 10:00:00,116.96,117.29,116.96,117.22,7396.0,114.7227,115.0463,114.7227,114.9777,7396.0
2023-05-10 10:10:00,117.13,117.13,116.85,116.86,2528.0,114.8894,114.8894,114.6148,114.6246,2528.0
2023-05-10 10:20:00,116.89,116.92,116.71,116.71,29200.0,114.654,114.6834,114.4774,114.4774,29200.0
2023-05-10 10:30:00,116.5,116.75,116.5,116.74,9436.0,114.2715,114.5167,114.2715,114.5069,9436.0
2023-05-10 10:40:00,116.66,116.66,116.2,116.43,7600.0,114.4284,114.4284,113.9772,114.2028,7600.0
2023-05-10 10:50:00,116.38,116.49,116.25,116.43,8412.0,114.1537,114.2616,114.0262,114.2028,8412.0
2023-05-10 11:00:00,116.59,116.8,116.59,116.8,2000.0,114.3597,114.5657,114.3597,114.5657,2000.0
2023-05-10 11:10:00,116.88,117.06,116.88,117.06,3600.0,114.6442,114.8207,114.6442,114.8207,3600.0
2023-05-10 11:20:00,117.02,117.02,117.02,117.02,400.0,114.7815,114.7815,114.7815,114.7815,400.0
2023-05-10 11:30:00,117.06,117.14,117.05,117.13,8520.0,114.8207,114.8992,114.8109,114.8894,8520.0
2023-05-10 11:40:00,117.08,117.25,116.97,116.97,5252.0,114.8404,115.0071,114.7325,114.7325,5252.0
2023-05-10 11:50:00,117.03,117.05,116.91,116.95,9108.0,114.7913,114.8109,114.6736,114.7128,9108.0
2023-05-10 12:00:00,116.92,116.93,116.77,116.85,4036.0,114.6834,114.6932,114.5363,114.6148,4036.0
2023-05-10 12:10:00,116.81,116.83,116.66,116.66,5824.0,114.5755,114.5951,114.4284,114.4284,5824.0
2023-05-10 12:20:00,116.72,116.79,116.7,116.7,3240.0,114.4872,114.5559,114.4676,114.4676,3240.0
2023-05-10 12:30:00,116.73,116.73,116.63,116.67,2664.0,114.4971,114.4971,114.399,114.4382,2664.0
2023-05-10 12:40:00,116.69,116.69,116.62,116.64,4400.0,114.4578,114.4578,114.3892,114.4088,4400.0
2023-05-10 12:50:00,116.66,116.81,116.6,116.7,10412.0,114.4284,114.5755,114.3695,114.4676,10412.0
2023-05-10 13:00:00,116.67,116.85,116.66,116.77,8800.0,114.4382,114.6148,114.4284,114.5363,8800.0
2023-05-10 13:10:00,116.74,116.92,116.64,116.89,15344.0,114.5069,114.6834,114.4088,114.654,15344.0
2023-05-10 13:20:00,116.86,116.88,116.55,116.72,20440.0,114.6246,114.6442,114.3205,114.4872,20440.0
2023-05-10 13:30:00,116.73,116.85,116.72,116.79,10400.0,114.4971,114.6148,114.4872,114.5559,10400.0
2023-05-10 13:40:00,116.88,117.03,116.88,117.03,3664.0,114.6442,114.7913,114.6442,114.7913,3664.0
2023-05-10 13:50:00,117.16,117.25,117.12,117.19,6560.0,114.9188,115.0071,114.8796,114.9483,6560.0
2023-05-10 14:00:00,117.23,117.29,117.22,117.29,4536.0,114.9875,115.0463,114.9777,115.0463,4536.0
2023-05-10 14:10:00,117.37,117.39,117.21,117.38,19788.0,115.1248,115.1444,114.9679,115.1346,19788.0
2023-05-10 14:20:00,117.35,117.36,117.22,117.29,14440.0,115.1052,115.115,114.9777,115.0463,14440.0
2023-05-10 14:30:00,117.27,117.49,117.26,117.48,7800.0,115.0267,115.2425,115.0169,115.2327,7800.0
2023-05-10 14:40:00,117.56,117.57,117.33,117.33,13756.0,115.3112,115.321,115.0856,115.0856,13756.0
2023-05-10 14:50:00,117.27,117.34,117.17,117.29,14504.0,115.0267,115.0954,114.9286,115.0463,14504.0
2023-05-10 15:00:00,117.3,117.56,117.29,117.55,8660.0,115.0561,115.3112,115.0463,115.3014,8660.0
2023-05-10 15:10:00,117.61,117.85,117.57,117.84,6800.0,115.3602,115.5956,115.321,115.5858,6800.0
2023-05-10 15:20:00,117.89,118.23,117.89,118.02,36040.0,115.6349,115.9684,115.6349,115.7624,36040.0
2023-05-10 15:30:00,118.03,118.29,118.03,118.29,23716.0,115.7722,116.0272,115.7722,116.0272,23716.0
2023-05-10 15:40:00,118.33,118.33,118.13,118.18,46832.0,116.0664,116.0664,115.8703,115.9193,46832.0
2023-05-10 15:50:00,118.15,118.34,117.91,118.28,101016.0,115.8899,116.0763,115.6545,116.0174,101016.0
2023-05-11 09:30:00,118.43,118.75,118.28,118.57,40692.0,116.1645,116.4784,116.0174,116.3019,40692.0
2023-05-11 09:40:00,118.55,118.55,118.25,118.26,32976.0,116.2822,116.2822,115.988,115.9978,32976.0
2023-05-11 09:50:00,118.24,118.25,117.97,118.17,27604.0,115.9782,115.988,115.7133,115.9095,27604.0
2023-05-11 10:00:00,118.19,118.37,118.16,118.31,43932.0,115.9291,116.1057,115.8997,116.0468,43932.0
2023-05-11 10:10:00,118.29,118.44,118.24,118.4,21608.0,116.0272,116.1743,115.9782,116.1351,21608.0
2023-05-11 10:20:00,118.39,118.51,118.2,118.39,8800.0,116.1253,116.243,115.9389,116.1253,8800.0
2023-05-11 10:30:00,118.41,118.56,118.32,118.44,11468.0,116.1449,116.292,116.0566,116.1743,11468.0
2023-05-11 10:40:00,118.42,118.61,118.38,118.57,8232.0,116.1547,116.3411,116.1155,116.3019,8232.0
2023-05-11 10:50:00,118.61,118.69,118.52,118.69,5512.0,116.3411,116.4196,116.2528,116.4196,5512.0
2023-05-11 11:00:00,118.72,118.81,118.55,118.55,16212.0,116.449,116.5373,116.2822,116.2822,16212.0
2023-05-11 11:10:00,118.6,118.66,118.5,118.55,5972.0,116.3313,116.3901,116.2332,116.2822,5972.0
2023-05-11 11:20:00,118.61,118.65,118.5,118.5,24092.0,116.3411,116.3803,116.2332,116.2332,24092.0
2023-05-11 11:30:00,118.52,118.52,118.29,118.29,20136.0,116.2528,116.2528,116.0272,116.0272,20136.0
2023-05-11 11:40:00,118.23,118.42,118.23,118.33,5048.0,115.9684,116.1547,115.9684,116.0664,5048.0
2023-05-11 11:50:00,118.42,118.48,118.4,118.48,4800.0,116.1547,116.2136,116.1351,116.2136,4800.0
2023-05-11 12:00:00,118.51,118.51,118.29,118.43,10524.0,116.243,116.243,116.0272,116.1645,10524.0
2023-05-11 12:10:00,118.31,118.43,118.31,118.38,4072.0,116.0468,116.1645,116.0468,116.1155,4072.0
2023-05-11 12:20:00,118.38,118.5,118.14,118.15,5684.0,116.1155,116.2332,115.8801,115.8899,5684.0
2023-05-11 12:30:00,118.23,118.27,118.15,118.27,2156.0,115.9684,116.0076,115.8899,116.0076,2156.0
2023-05-11 12:40:00,118.28,118.3,118.24,118.24,6176.0,116.0174,116.037,115.9782,115.9782,6176.0
2023-05-11 12:50:00,118.23,118.28,118.13,118.14,5600.0,115.9684,116.0174,115.8703,115.8801,5600.0
2023-05-11 13:00:00,118.12,118.12,118.05,118.05,1600.0,115.8605,115.8605,115.7918,115.7918,1600.0
2023-05-11 13:10:00,118.0,118.04,118.0,118.01,2000.0,115.7428,115.782,115.7428,115.7526,2000.0
2023-05-11 13:20:00,117.98,117.98,117.79,117.79,5504.0,115.7231,115.7231,115.5368,115.5368,5504.0
2023-05-11 13:30:00,117.82,118.02,117.79,118.02,6100.0,115.5662,115.7624,115.5368,115.7624,6100.0
2023-05-11 13:40:00,118.03,118.03,117.61,117.61,15048.0,115.7722,115.7722,115.3602,115.3602,15048.0
2023-05-11 13:50:00,117.57,117.89,117.57,117.84,7600.0,115.321,115.6349,115.321,115.5858,7600.0
2023-05-11 14:00:00,117.96,118.05,117.91,118.01,5200.0,115.7035,115.7918,115.6545,115.7526,5200.0
2023-05-11 14:10:00,117.96,118.08,117.96,117.99,7004.0,115.7035,115.8212,115.7035,115.733,7004.0
2023-05-11 14:20:00,118.11,118.15,118.06,118.13,4400.0,115.8507,115.8899,115.8016,115.8703,4400.0
2023-05-11 14:30:00,118.06,118.14,118.06,118.14,6660.0,115.8016,115.8801,115.8016,115.8801,6660.0
2023-05-11 14:40:00,118.18,118.31,118.16,118.25,10236.0,115.9193,116.0468,115.8997,115.988,10236.0
2023-05-11 14:50:00,118.28,118.34,118.24,118.34,8400.0,116.0174,116.0763,115.9782,116.0763,8400.0
2023-05-11 15:00:00,118.33,118.33,118.19,118.21,7236.0,116.0664,116.0664,115.9291,115.9487,7236.0
2023-05-11 15:10:00,118.28,118.34,118.2,118.2,7736.0,116.0174,116.0763,115.9389,115.9389,7736.0
2023-05-11 15:20:00,118.25,118.3,118.19,118.26,10800.0,115.988,116.037,115.9291,115.9978,10800.0
2023-05-11 15:30:00,118.25,118.33,118.23,118.29,12792.0,115.988,116.0664,115.9684,116.0272,12792.0
2023-05-11 15:40:00,118.26,118.34,118.24,118.31,12400.0,115.9978,116.0763,115.9782,116.0468,12400.0
2023-05-11 15:50:00,118.27,118.71,118.25,118.54,160208.0,116.0076,116.4392,115.988,116.2724,160208.0
2023-05-12 09:30:00,118.79,119.37,118.62,119.3,26836.0,116.8001,117.3704,116.633,117.3016,26836.0
2023-05-12 09:40:00,119.49,119.6,119.17,119.37,11592.0,117.4884,117.5966,117.1738,117.3704,11592.0
2023-05-12 09:50:00,119.33,119.49,119.3,119.3,6992.0,117.3311,117.4884,117.3016,117.3016,6992.0
2023-05-12 10:00:00,119.23,119.23,119.01,119.05,8896.0,117.2328,117.2328,117.0164,117.0558,8896.0
2023-05-12 10:10:00,119.06,119.06,118.81,118.88,13116.0,117.0656,117.0656,116.8198,116.8886,13116.0
2023-05-12 10:20:00,118.98,119.07,118.88,118.96,10400.0,116.9869,117.0754,116.8886,116.9673,10400.0
2023-05-12 10:30:00,118.91,118.92,118.57,118.61,4400.0,116.9181,116.9279,116.5838,116.6231,4400.0
2023-05-12 10:40:00,118.64,118.76,118.64,118.74,5700.0,116.6526,116.7706,116.6526,116.751,5700.0
2023-05-12 10:50:00,118.66,118.72,118.61,118.65,3600.0,116.6723,116.7313,116.6231,116.6625,3600.0
2023-05-12 11:00:00,118.71,118.79,118.68,118.74,4800.0,116.7215,116.8001,116.692,116.751,4800.0
2023-05-12 11:10:00,118.77,118.77,118.57,118.57,2000.0,116.7805,116.7805,116.5838,116.5838,2000.0
2023-05-12 11:20:00,118.66,118.66,118.47,118.48,6400.0,116.6723,116.6723,116.4855,116.4953,6400.0
2023-05-12 11:30:00,118.5,118.53,118.41,118.41,4800.0,116.515,116.5445,116.4265,116.4265,4800.0
2023-05-12 11:40:00,118.38,118.54,118.32,118.53,8028.0,116.397,116.5543,116.338,116.5445,8028.0
2023-05-12 11:50:00,118.53,118.58,118.52,118.55,4824.0,116.5445,116.5936,116.5346,116.5641,4824.0
2023-05-12 12:00:00,118.66,118.72,118.34,118.34,5620.0,116.6723,116.7313,116.3577,116.3577,5620.0
2023-05-12 12:10:00,118.33,118.46,118.33,118.46,2800.0,116.3478,116.4757,116.3478,116.4757,2800.0
2023-05-12 12:20:00,118.38,118.4,118.18,118.4,8000.0,116.397,116.4167,116.2003,116.4167,8000.0
2023-05-12 12:30:00,118.45,118.53,118.3,118.35,6816.0,116.4658,116.5445,116.3183,116.3675,6816.0
2023-05-12 12:40:00,118.31,118.31,118.22,118.31,6828.0,116.3282,116.3282,116.2397,116.3282,6828.0
2023-05-12 12:50:00,118.25,118.3,118.25,118.29,3200.0,116.2692,116.3183,116.2692,116.3085,3200.0
2023-05-12 13:00:00,118.28,118.28,118.22,118.22,1200.0,116.2987,116.2987,116.2397,116.2397,1200.0
2023-05-12 13:10:00,118.24,118.24,118.11,118.11,4000.0,116.2593,116.2593,116.1315,116.1315,4000.0
2023-05-12 13:20:00,118.16,118.38,118.16,118.24,6000.0,116.1807,116.397,116.1807,116.2593,6000.0
2023-05-12 13:30:00,118.26,118.27,118.06,118.11,3200.0,116.279,116.2888,116.0824,116.1315,3200.0
2023-05-12 13:40:00,118.22,118.22,118.21,118.21,1140.0,116.2397,116.2397,116.2298,116.2298,1140.0
2023-05-12 13:50:00,118.13,118.17,118.07,118.07,3600.0,116.1512,116.1905,116.0922,116.0922,3600.0
2023-05-12 14:00:00,118.02,118.11,117.98,118.11,3600.0,116.043,116.1315,116.0037,116.1315,3600.0
2023-05-12 14:10:00,117.99,118.05,117.98,118.04,4616.0,116.0135,116.0725,116.0037,116.0627,4616.0
2023-05-12 14:20:00,118.05,118.23,118.05,118.23,5556.0,116.0725,116.2495,116.0725,116.2495,5556.0
2023-05-12 14:30:00,118.15,118.21,118.07,118.21,4516.0,116.1708,116.2298,116.0922,116.2298,4516.0
2023-05-12 14:40:00,118.17,118.3,118.17,118.27,9580.0,116.1905,116.3183,116.1905,116.2888,9580.0
2023-05-12 14:50:00,118.08,118.28,118.08,118.24,8280.0,116.102,116.2987,116.102,116.2593,8280.0
2023-05-12 15:00:00,118.19,118.36,118.17,118.36,4136.0,116.2102,116.3773,116.1905,116.3773,4136.0
2023-05-12 15:10:00,118.33,118.33,118.25,118.3,6800.0,116.3478,116.3478,116.2692,116.3183,6800.0
2023-05-12 15:20:00,118.31,118.35,118.21,118.28,13004.0,116.3282,116.3675,116.2298,116.2987,13004.0
2023-05-12 15:30:00,118.3,118.5,118.28,118.43,18728.0,116.3183,116.515,116.2987,116.4462,18728.0
2023-05-12 15:40:00,118.42,118.52,118.42,118.46,14000.0,116.4363,116.5346,116.4363,116.4757,14000.0
2023-05-12 15:50:00,118.42,118.69,118.41,118.58,64060.0,116.4363,116.7018,116.4265,116.5936,64060.0
2023-05-15 09:30:00,118.58,118.58,117.72,117.72,17052.0,116.5936,116.5936,115.748,115.748,17052.0
2023-05-15 09:40:00,118.15,118.15,117.99,117.99,1208.0,116.1708,116.1708,116.0135,116.0135,1208.0
2023-05-15 09:50:00,117.78,117.89,117.72,117.89,4100.0,115.807,115.9152,115.748,115.9152,4100.0
2023-05-15 10:00:00,117.81,117.86,117.75,117.77,4948.0,115.8365,115.8857,115.7775,115.7972,4948.0
2023-05-15 10:10:00,117.69,117.69,117.51,117.57,12552.0,115.7185,115.7185,115.5416,115.6006,12552.0
2023-05-15 10:20:00,117.62,117.7,117.41,117.43,8792.0,115.6497,115.7284,115.4432,115.4629,8792.0
2023-05-15 10:30:00,117.47,117.91,117.41,117.83,6900.0,115.5022,115.9349,115.4432,115.8562,6900.0
2023-05-15 10:40:00,117.9,117.91,117.75,117.86,2904.0,115.925,115.9349,115.7775,115.8857,2904.0
2023-05-15 10:50:00,117.75,117.87,117.71,117.74,3588.0,115.7775,115.8955,115.7382,115.7677,3588.0
2023-05-15 11:00:00,117.69,117.73,117.57,117.59,5312.0,115.7185,115.7579,115.6006,115.6202,5312.0
2023-05-15 11:10:00,117.55,117.6,117.54,117.57,3824.0,115.5809,115.6301,115.5711,115.6006,3824.0
2023-05-15 11:20:00,117.6,117.61,117.42,117.42,7276.0,115.6301,115.6399,115.4531,115.4531,7276.0
2023-05-15 11:30:00,117.41,117.47,117.22,117.22,8600.0,115.4432,115.5022,115.2564,115.2564,8600.0
2023-05-15 11:40:00,117.15,117.19,117.08,117.16,4704.0,115.1876,115.2269,115.1188,115.1974,4704.0
2023-05-15 11:50:00,117.17,117.26,117.05,117.05,6000.0,115.2073,115.2958,115.0893,115.0893,6000.0
2023-05-15 12:00:00,117.12,117.17,117.08,117.13,3504.0,115.1581,115.2073,115.1188,115.1679,3504.0
2023-05-15 12:10:00,117.13,117.32,117.08,117.32,4644.0,115.1679,115.3547,115.1188,115.3547,4644.0
2023-05-15 12:20:00,117.16,117.16,117.16,117.16,800.0,115.1974,115.1974,115.1974,115.1974,800.0
2023-05-15 12:30:00,117.24,117.24,117.22,117.23,1240.0,115.2761,115.2761,115.2564,115.2663,1240.0
2023-05-15 12:40:00,117.16,117.47,117.16,117.42,6612.0,115.1974,115.5022,115.1974,115.4531,6612.0
2023-05-15 12:50:00,117.42,117.5,117.41,117.5,1600.0,115.4531,115.5317,115.4432,115.5317,1600.0
2023-05-15 13:00:00,117.55,117.66,117.55,117.66,1200.0,115.5809,115.6891,115.5809,115.6891,1200.0
2023-05-15 13:10:00,117.73,117.73,117.71,117.71,800.0,115.7579,115.7579,115.7382,115.7382,800.0
2023-05-15 13:20:00,117.68,117.68,117.4,117.41,3792.0,115.7087,115.7087,115.4334,115.4432,3792.0
2023-05-15 13:30:00,117.28,117.31,117.28,117.28,2100.0,115.3154,115.3449,115.3154,115.3154,2100.0
2023-05-15 13:40:00,117.31,117.34,117.23,117.23,2000.0,115.3449,115.3744,115.2663,115.2663,2000.0
2023-05-15 13:50:00,117.12,117.31,117.12,117.28,4800.0,115.1581,115.3449,115.1581,115.3154,4800.0
2023-05-15 14:00:00,117.28,117.35,117.2,117.2,4576.0,115.3154,115.3842,115.2368,115.2368,4576.0
2023-05-15 14:10:00,117.19,117.22,117.09,117.1,5168.0,115.2269,115.2564,115.1286,115.1384,5168.0
2023-05-15 14:20:00,117.07,117.19,117.07,117.13,2640.0,115.1089,115.2269,115.1089,115.1679,2640.0
2023-05-15 14:30:00,117.12,117.2,117.12,117.15,2736.0,115.1581,115.2368,115.1581,115.1876,2736.0
2023-05-15 14:40:00,117.19,117.22,117.19,117.22,2000.0,115.2269,115.2564,115.2269,115.2564,2000.0
2023-05-15 14:50:00,117.18,117.18,117.01,117.1,4400.0,115.2171,115.2171,115.0499,115.1384,4400.0
2023-05-15 15:00:00,117.15,117.15,117.02,117.06,7600.0,115.1876,115.1876,115.0598,115.0991,7600.0
2023-05-15 15:10:00,117.02,117.1,117.02,117.07,2000.0,115.0598,115.1384,115.0598,115.1089,2000.0
2023-05-15 15:20:00,117.04,117.12,117.01,117.06,7600.0,115.0794,115.1581,115.0499,115.0991,7600.0
2023-05-15 15:30:00,117.03,117.07,116.92,117.07,10872.0,115.0696,115.1089,114.9614,115.1089,10872.0
2023-05-15 15:40:00,117.04,117.08,116.93,117.08,12232.0,115.0794,115.1188,114.9713,115.1188,12232.0
2023-05-15 15:50:00,117.08,117.33,117.05,117.29,62368.0,115.1188,115.3646,115.0893,115.3252,62368.0
2023-05-16 09:30:00,117.09,117.41,115.92,115.93,14336.0,115.1286,115.4432,113.9782,113.988,14336.0
2023-05-16 09:40:00,116.06,116.39,116.06,116.17,2800.0,114.1159,114.4403,114.1159,114.224,2800.0
2023-05-16 09:50:00,116.08,116.36,116.05,116.23,6456.0,114.1355,114.4108,114.106,114.283,6456.0
2023-05-16 10:00:00,116.29,116.38,116.13,116.13,17688.0,114.342,114.4305,114.1847,114.1847,17688.0
2023-05-16 10:10:00,116.01,116.02,115.92,116.0,23584.0,114.0667,114.0765,113.9782,114.0569,23584.0
2023-05-16 10:20:00,115.97,116.0,115.77,115.86,33128.0,114.0274,114.0569,113.8307,113.9192,33128.0
2023-05-16 10:30:00,116.0,116.02,115.61,115.63,68508.0,114.0569,114.0765,113.6734,113.6931,68508.0
2023-05-16 10:40:00,115.62,115.69,115.41,115.46,22164.0,113.6832,113.7521,113.4767,113.5259,22164.0
2023-05-16 10:50:00,115.46,115.46,115.1,115.19,8776.0,113.5259,113.5259,113.1719,113.2604,8776.0
2023-05-16 11:00:00,115.11,115.15,115.0,115.09,21632.0,113.1818,113.2211,113.0736,113.1621,21632.0
2023-05-16 11:10:00,115.13,115.32,115.13,115.31,50228.0,113.2014,113.3882,113.2014,113.3784,50228.0
2023-05-16 11:20:00,115.71,115.83,115.6,115.83,1200.0,113.7717,113.8897,113.6636,113.8897,1200.0
2023-05-16 11:30:00,115.82,116.01,115.8,115.9,4000.0,113.8799,114.0667,113.8602,113.9585,4000.0
2023-05-16 11:40:00,115.8,115.82,115.8,115.81,1600.0,113.8602,113.8799,113.8602,113.87,1600.0
2023-05-16 11:50:00,115.9,115.95,115.81,115.81,2400.0,113.9585,114.0077,113.87,113.87,2400.0
2023-05-16 12:00:00,115.97,115.97,115.83,115.88,2812.0,114.0274,114.0274,113.8897,113.9389,2812.0
2023-05-16 12:10:00,115.88,115.99,115.87,115.99,3640.0,113.9389,114.047,113.929,114.047,3640.0
2023-05-16 12:20:00,115.98,116.15,115.92,116.15,6948.0,114.0372,114.2043,113.9782,114.2043,6948.0
2023-05-16 12:30:00,116.09,116.32,116.08,116.32,20228.0,114.1454,114.3715,114.1355,114.3715,20228.0
2023-05-16 12:40:00,116.33,116.5,116.16,116.17,4852.0,114.3813,114.5485,114.2142,114.224,4852.0
2023-05-16 12:50:00,116.24,116.42,116.24,116.38,7200.0,114.2928,114.4698,114.2928,114.4305,7200.0
2023-05-16 13:00:00,116.47,116.6,116.39,116.6,3632.0,114.519,114.6468,114.4403,114.6468,3632.0
2023-05-16 13:10:00,116.65,116.7,116.62,116.63,3632.0,114.696,114.7451,114.6665,114.6763,3632.0
2023-05-16 13:20:00,116.64,116.69,116.64,116.66,2000.0,114.6861,114.7353,114.6861,114.7058,2000.0
2023-05-16 13:30:00,116.69,116.85,116.69,116.83,4180.0,114.7353,114.8926,114.7353,114.873,4180.0
2023-05-16 13:40:00,116.77,116.77,116.69,116.76,6712.0,114.814,114.814,114.7353,114.8041,6712.0
2023-05-16 13:50:00,116.77,116.78,116.72,116.72,9692.0,114.814,114.8238,114.7648,114.7648,9692.0
2023-05-16 14:00:00,116.68,116.7,116.43,116.47,6756.0,114.7255,114.7451,114.4797,114.519,6756.0
2023-05-16 14:10:00,116.41,116.54,116.4,116.54,2064.0,114.46,114.5878,114.4502,114.5878,2064.0
2023-05-16 14:20:00,116.51,116.51,116.37,116.37,4000.0,114.5583,114.5583,114.4207,114.4207,4000.0
2023-05-16 14:30:00,116.42,116.5,116.36,116.49,3200.0,114.4698,114.5485,114.4108,114.5387,3200.0
2023-05-16 14:40:00,116.58,116.66,116.57,116.63,4248.0,114.6271,114.7058,114.6173,114.6763,4248.0
2023-05-16 14:50:00,116.61,116.66,116.58,116.65,4624.0,114.6566,114.7058,114.6271,114.696,4624.0
2023-05-16 15:00:00,116.7,116.7,116.64,116.69,4400.0,114.7451,114.7451,114.6861,114.7353,4400.0
2023-05-16 15:10:00,116.72,116.77,116.62,116.67,7700.0,114.7648,114.814,114.6665,114.7156,7700.0
2023-05-16 15:20:00,116.65,116.73,116.63,116.7,3200.0,114.696,114.7746,114.6763,114.7451,3200.0
2023-05-16 15:30:00,116.72,116.82,116.67,116.75,9236.0,114.7648,114.8631,114.7156,114.7943,9236.0
2023-05-16 15:40:00,116.77,116.77,116.42,116.42,6800.0,114.814,114.814,114.4698,114.4698,6800.0
2023-05-16 15:50:00,116.39,116.6,116.31,116.49,37368.0,114.4403,114.6468,114.3617,114.5387,37368.0
2023-05-17 09:30:00,117.12,117.44,116.48,116.54,14228.0,115.1581,115.4727,114.5288,114.5878,14228.0
2023-05-17 09:40:00,116.54,116.54,116.54,116.54,0.0,114.5878,114.5878,114.5878,114.5878,0.0
2023-05-17 09:50:00,116.17,116.19,115.98,116.06,3200.0,114.224,114.2437,114.0372,114.1159,3200.0
2023-05-17 10:00:00,116.2,116.4,116.2,116.34,8020.0,114.2535,114.4502,114.2535,114.3912,8020.0
2023-05-17 10:10:00,116.26,116.43,116.26,116.32,4244.0,114.3125,114.4797,114.3125,114.3715,4244.0
2023-05-17 10:20:00,116.26,116.34,116.26,116.3,4028.0,114.3125,114.3912,114.3125,114.3518,4028.0
2023-05-17 10:30:00,116.24,116.32,116.22,116.27,8480.0,114.2928,114.3715,114.2732,114.3223,8480.0
2023-05-17 10:40:00,116.19,116.25,116.18,116.19,2888.0,114.2437,114.3027,114.2338,114.2437,2888.0
2023-05-17 10:50:00,116.27,116.27,116.09,116.09,1200.0,114.3223,114.3223,114.1454,114.1454,1200.0
2023-05-17 11:00:00,116.07,116.19,116.0,116.0,5200.0,114.1257,114.2437,114.0569,114.0569,5200.0
2023-05-17 11:10:00,115.9,116.02,115.84,115.91,2164.0,113.9585,114.0765,113.8995,113.9684,2164.0
2023-05-17 11:20:00,115.87,116.03,115.84,116.03,1692.0,113.929,114.0864,113.8995,114.0864,1692.0
2023-05-17 11:30:00,115.93,115.93,115.86,115.9,2040.0,113.988,113.988,113.9192,113.9585,2040.0
2023-05-17 11:40:00,115.92,115.92,115.89,115.89,2000.0,113.9782,113.9782,113.9487,113.9487,2000.0
2023-05-17 11:50:00,115.75,115.82,115.75,115.82,2000.0,113.811,113.8799,113.811,113.8799,2000.0
2023-05-17 12:00:00,115.8,115.82,115.72,115.77,3248.0,113.8602,113.8799,113.7815,113.8307,3248.0
2023-05-17 12:10:00,115.81,115.94,115.78,115.94,5308.0,113.87,113.9979,113.8405,113.9979,5308.0
2023-05-17 12:20:00,115.97,115.97,115.84,115.87,5980.0,114.0274,114.0274,113.8995,113.929,5980.0
2023-05-17 12:30:00,115.86,115.97,115.86,115.97,8776.0,113.9192,114.0274,113.9192,114.0274,8776.0
2023-05-17 12:40:00,116.0,116.1,116.0,116.1,2800.0,114.0569,114.1552,114.0569,114.1552,2800.0
2023-05-17 12:50:00,116.1,116.22,116.1,116.17,7596.0,114.1552,114.2732,114.1552,114.224,7596.0
2023-05-17 13:00:00,116.16,116.32,116.16,116.28,7252.0,114.2142,114.3715,114.2142,114.3322,7252.0
2023-05-17 13:10:00,116.33,116.34,116.18,116.27,19136.0,114.3813,114.3912,114.2338,114.3223,19136.0
2023-05-17 13:20:00,116.3,116.43,116.27,116.39,6868.0,114.3518,114.4797,114.3223,114.4403,6868.0
2023-05-17 13:30:00,116.38,116.51,116.33,116.33,13724.0,114.4305,114.5583,114.3813,114.3813,13724.0
2023-05-17 13:40:00,116.46,116.55,116.41,116.55,6400.0,114.5092,114.5976,114.46,114.5976,6400.0
2023-05-17 13:50:00,116.64,116.68,116.53,116.68,8316.0,114.6861,114.7255,114.578,114.7255,8316.0
2023-05-17 14:00:00,116.68,116.68,116.51,116.51,3200.0,114.7255,114.7255,114.5583,114.5583,3200.0
2023-05-17 14:10:00,116.39,116.43,116.34,116.35,29840.0,114.4403,114.4797,114.3912,114.401,29840.0
2023-05-17 14:20:00,116.27,116.39,116.22,116.33,24588.0,114.3223,114.4403,114.2732,114.3813,24588.0
2023-05-17 14:30:00,116.36,116.37,116.29,116.32,5600.0,114.4108,114.4207,114.342,114.3715,5600.0
2023-05-17 14:40:00,116.32,116.36,116.22,116.33,7708.0,114.3715,114.4108,114.2732,114.3813,7708.0
2023-05-17 14:50:00,116.2,116.26,116.2,116.26,2800.0,114.2535,114.3125,114.2535,114.3125,2800.0
2023-05-17 15:00:00,116.23,116.44,116.23,116.44,16268.0,114.283,114.4895,114.283,114.4895,16268.0
2023-05-17 15:10:00,116.48,116.72,116.44,116.67,7280.0,114.5288,114.7648,114.4895,114.7156,7280.0
2023-05-17 15:20:00,116.7,116.7,116.48,116.52,4400.0,114.7451,114.7451,114.5288,114.5681,4400.0
2023-05-17 15:30:00,116.53,116.53,116.42,116.5,5600.0,114.578,114.578,114.4698,114.5485,5600.0
2023-05-17 15:40:00,116.49,116.57,116.45,116.52,25852.0,114.5387,114.6173,114.4993,114.5681,25852.0
2023-05-17 15:50:00,116.54,116.6,116.23,116.3,74516.0,114.5878,114.6468,114.283,114.3518,74516.0
2023-05-18 09:30:00,116.04,116.2,115.6,115.82,16796.0,114.0962,114.2535,113.6636,113.8799,16796.0
2023-05-18 09:40:00,115.91,115.99,115.58,115.74,14400.0,113.9684,114.047,113.6439,113.8012,14400.0
2023-05-18 09:50:00,116.02,116.36,116.02,116.19,11600.0,114.0765,114.4108,114.0765,114.2437,11600.0
2023-05-18 10:00:00,116.25,116.39,116.25,116.38,5000.0,114.3027,114.4403,114.3027,114.4305,5000.0
2023-05-18 10:10:00,116.25,116.55,116.24,116.34,21032.0,114.3027,114.5976,114.2928,114.3912,21032.0
2023-05-18 10:20:00,116.35,116.58,116.34,116.54,6800.0,114.401,114.6271,114.3912,114.5878,6800.0
2023-05-18 10:30:00,116.6,116.89,116.59,116.89,9400.0,114.6468,114.932,114.637,114.932,9400.0
2023-05-18 10:40:00,116.93,117.06,116.86,117.06,4684.0,114.9713,115.0991,114.9025,115.0991,4684.0
2023-05-18 10:50:00,117.11,117.27,117.09,117.27,8548.0,115.1483,115.3056,115.1286,115.3056,8548.0
2023-05-18 11:00:00,117.26,117.3,117.2,117.21,5800.0,115.2958,115.3351,115.2368,115.2466,5800.0
2023-05-18 11:10:00,117.17,117.17,116.97,116.99,8000.0,115.2073,115.2073,115.0106,115.0303,8000.0
2023-05-18 11:20:00,116.99,116.99,116.82,116.89,7200.0,115.0303,115.0303,114.8631,114.932,7200.0
2023-05-18 11:30:00,116.86,116.96,116.75,116.87,6012.0,114.9025,115.0008,114.7943,114.9123,6012.0
2023-05-18 11:40:00,116.87,117.4,116.86,117.4,27100.0,114.9123,115.4334,114.9025,115.4334,27100.0
2023-05-18 11:50:00,117.42,117.42,116.84,116.84,10200.0,115.4531,115.4531,114.8828,114.8828,10200.0
2023-05-18 12:00:00,116.97,117.0,116.89,116.99,2696.0,115.0106,115.0401,114.932,115.0303,2696.0
2023-05-18 12:10:00,116.99,117.06,116.85,116.88,11992.0,115.0303,115.0991,114.8926,114.9221,11992.0
2023-05-18 12:20:00,116.88,116.91,116.78,116.78,10800.0,114.9221,114.9516,114.8238,114.8238,10800.0
2023-05-18 12:30:00,116.77,116.98,116.77,116.83,12356.0,114.814,115.0204,114.814,114.873,12356.0
2023-05-18 12:40:00,116.87,116.95,116.87,116.95,2000.0,114.9123,114.9909,114.9123,114.9909,2000.0
2023-05-18 12:50:00,116.9,116.9,116.75,116.81,4680.0,114.9418,114.9418,114.7943,114.8533,4680.0
2023-05-18 13:00:00,116.95,116.95,116.95,116.95,400.0,114.9909,114.9909,114.9909,114.9909,400.0
2023-05-18 13:10:00,117.06,117.1,117.06,117.1,800.0,115.0991,115.1384,115.0991,115.1384,800.0
2023-05-18 13:20:00,117.01,117.09,116.97,116.97,3648.0,115.0499,115.1286,115.0106,115.0106,3648.0
2023-05-18 13:30:00,116.99,117.07,116.86,116.86,3848.0,115.0303,115.1089,114.9025,114.9025,3848.0
2023-05-18 13:40:00,116.86,116.93,116.73,116.79,2800.0,114.9025,114.9713,114.7746,114.8336,2800.0
2023-05-18 13:50:00,116.81,116.81,116.73,116.78,6040.0,114.8533,114.8533,114.7746,114.8238,6040.0
2023-05-18 14:00:00,116.71,116.84,116.67,116.7,8228.0,114.755,114.8828,114.7156,114.7451,8228.0
2023-05-18 14:10:00,116.79,116.89,116.74,116.86,6400.0,114.8336,114.932,114.7845,114.9025,6400.0
2023-05-18 14:20:00,116.89,117.15,116.89,117.1,5612.0,114.932,115.1876,114.932,115.1384,5612.0
2023-05-18 14:30:00,117.17,117.25,117.13,117.22,8072.0,115.2073,115.2859,115.1679,115.2564,8072.0
2023-05-18 14:40:00,117.22,117.22,117.14,117.17,3200.0,115.2564,115.2564,115.1778,115.2073,3200.0
2023-05-18 14:50:00,117.24,117.25,117.11,117.13,5212.0,115.2761,115.2859,115.1483,115.1679,5212.0
2023-05-18 15:00:00,117.17,117.23,117.1,117.23,6280.0,115.2073,115.2663,115.1384,115.2663,6280.0
2023-05-18 15:10:00,117.34,117.58,117.33,117.58,7200.0,115.3744,115.6104,115.3646,115.6104,7200.0
2023-05-18 15:20:00,117.51,117.53,117.37,117.53,5204.0,115.5416,115.5612,115.4039,115.5612,5204.0
2023-05-18 15:30:00,117.52,117.7,117.52,117.7,16152.0,115.5514,115.7284,115.5514,115.7284,16152.0
2023-05-18 15:40:00,117.69,118.08,117.69,117.92,21656.0,115.7185,116.102,115.7185,115.9447,21656.0
2023-05-18 15:50:00,117.92,118.17,117.88,118.07,65376.0,115.9447,116.1905,115.9054,116.0922,65376.0
2023-05-19 09:30:00,118.57,118.57,118.23,118.23,62152.0,116.5838,116.5838,116.2495,116.2495,62152.0
2023-05-19 09:40:00,118.7,118.7,118.69,118.7,800.0,116.7116,116.7116,116.7018,116.7116,800.0
2023-05-19 09:50:00,118.91,119.02,118.79,118.79,6160.0,116.9181,117.0263,116.8001,116.8001,6160.0
2023-05-19 10:00:00,118.92,119.21,118.92,119.06,24008.0,116.9279,117.2131,116.9279,117.0656,24008.0
2023-05-19 10:10:00,119.05,119.05,118.68,118.68,7720.0,117.0558,117.0558,116.692,116.692,7720.0
2023-05-19 10:20:00,118.8,118.83,118.59,118.59,3132.0,116.81,116.8395,116.6035,116.6035,3132.0
2023-05-19 10:30:00,118.52,118.57,118.4,118.42,17704.0,116.5346,116.5838,116.4167,116.4363,17704.0
2023-05-19 10:40:00,118.53,118.62,118.35,118.35,9784.0,116.5445,116.633,116.3675,116.3675,9784.0
2023-05-19 10:50:00,118.55,118.6,118.4,118.4,6800.0,116.5641,116.6133,116.4167,116.4167,6800.0
2023-05-19 11:00:00,118.4,118.49,118.36,118.36,6688.0,116.4167,116.5051,116.3773,116.3773,6688.0
2023-05-19 11:10:00,118.12,118.25,118.0,118.03,9860.0,116.1413,116.2692,116.0234,116.0529,9860.0
2023-05-19 11:20:00,118.05,118.05,117.82,117.82,2400.0,116.0725,116.0725,115.8464,115.8464,2400.0
2023-05-19 11:30:00,117.85,117.86,117.45,117.45,10912.0,115.8759,115.8857,115.4826,115.4826,10912.0
2023-05-19 11:40:00,117.52,117.83,117.48,117.75,11536.0,115.5514,115.8562,115.5121,115.7775,11536.0
2023-05-19 11:50:00,117.75,117.85,117.67,117.77,17656.0,115.7775,115.8759,115.6989,115.7972,17656.0
2023-05-19 12:00:00,117.77,117.9,117.74,117.9,20424.0,115.7972,115.925,115.7677,115.925,20424.0
2023-05-19 12:10:00,117.84,117.84,117.67,117.71,5372.0,115.866,115.866,115.6989,115.7382,5372.0
2023-05-19 12:20:00,117.65,117.65,117.62,117.62,1200.0,115.6792,115.6792,115.6497,115.6497,1200.0
2023-05-19 12:30:00,117.55,117.63,117.54,117.54,1600.0,115.5809,115.6596,115.5711,115.5711,1600.0
2023-05-19 12:40:00,117.66,117.74,117.66,117.74,800.0,115.6891,115.7677,115.6891,115.7677,800.0
2023-05-19 12:50:00,117.76,117.89,117.76,117.84,2800.0,115.7874,115.9152,115.7874,115.866,2800.0
2023-05-19 13:00:00,117.89,117.89,117.83,117.87,4400.0,115.9152,115.9152,115.8562,115.8955,4400.0
2023-05-19 13:10:00,117.8,117.88,117.78,117.85,7232.0,115.8267,115.9054,115.807,115.8759,7232.0
2023-05-19 13:20:00,117.8,117.87,117.74,117.78,2844.0,115.8267,115.8955,115.7677,115.807,2844.0
2023-05-19 13:30:00,117.72,117.76,117.72,117.76,800.0,115.748,115.7874,115.748,115.7874,800.0
2023-05-19 13:40:00,117.81,117.81,117.75,117.75,3200.0,115.8365,115.8365,115.7775,115.7775,3200.0
2023-05-19 13:50:00,117.72,117.75,117.72,117.73,2240.0,115.748,115.7775,115.748,115.7579,2240.0
2023-05-19 14:00:00,117.67,117.67,117.57,117.63,2448.0,115.6989,115.6989,115.6006,115.6596,2448.0
2023-05-19 14:10:00,117.6,117.63,117.41,117.5,20060.0,115.6301,115.6596,115.4432,115.5317,20060.0
2023-05-19 14:20:00,117.5,117.5,117.29,117.29,11164.0,115.5317,115.5317,115.3252,115.3252,11164.0
2023-05-19 14:30:00,117.26,117.34,117.24,117.33,4832.0,115.2958,115.3744,115.2761,115.3646,4832.0
2023-05-19 14:40:00,117.29,117.35,117.2,117.35,7984.0,115.3252,115.3842,115.2368,115.3842,7984.0
2023-05-19 14:50:00,117.39,117.68,117.39,117.67,3512.0,115.4236,115.7087,115.4236,115.6989,3512.0
2023-05-19 15:00:00,117.61,117.61,117.42,117.55,6500.0,115.6399,115.6399,115.4531,115.5809,6500.0
2023-05-19 15:10:00,117.63,117.65,117.54,117.54,6980.0,115.6596,115.6792,115.5711,115.5711,6980.0
2023-05-19 15:20:00,117.48,117.49,117.36,117.37,7200.0,115.5121,115.5219,115.3941,115.4039,7200.0
2023-05-19 15:30:00,117.34,117.61,117.32,117.55,9936.0,115.3744,115.6399,115.3547,115.5809,9936.0
2023-05-19 15:40:00,117.53,117.69,117.53,117.67,13792.0,115.5612,115.7185,115.5612,115.6989,13792.0
2023-05-19 15:50:00,117.62,117.8,117.58,117.62,38112.0,115.6497,115.8267,115.6104,115.6497,38112.0
2023-05-22 09:30:00,118.28,119.07,118.25,119.07,24276.0,116.2987,117.0754,116.2692,117.0754,24276.0
2023-05-22 09:40:00,118.83,118.83,118.39,118.39,15284.0,116.8395,116.8395,116.4068,116.4068,15284.0
2023-05-22 09:50:00,118.37,118.37,117.68,117.98,14124.0,116.3872,116.3872,115.7087,116.0037,14124.0
2023-05-22 10:00:00,118.02,118.17,117.51,117.51,29688.0,116.043,116.1905,115.5416,115.5416,29688.0
2023-05-22 10:10:00,117.65,118.14,117.65,118.0,14732.0,115.6792,116.161,115.6792,116.0234,14732.0
2023-05-22 10:20:00,117.88,118.06,117.67,117.97,6316.0,115.9054,116.0824,115.6989,115.9939,6316.0
2023-05-22 10:30:00,117.89,117.89,117.53,117.65,6324.0,115.9152,115.9152,115.5612,115.6792,6324.0
2023-05-22 10:40:00,117.61,117.68,117.53,117.53,6908.0,115.6399,115.7087,115.5612,115.5612,6908.0
2023-05-22 10:50:00,117.49,117.61,117.42,117.56,18400.0,115.5219,115.6399,115.4531,115.5907,18400.0
2023-05-22 11:00:00,117.59,117.78,117.49,117.75,12400.0,115.6202,115.807,115.5219,115.7775,12400.0
2023-05-22 11:10:00,117.75,117.75,117.52,117.52,8192.0,115.7775,115.7775,115.5514,115.5514,8192.0
2023-05-22 11:20:00,117.58,117.61,117.42,117.61,8400.0,115.6104,115.6399,115.4531,115.6399,8400.0
2023-05-22 11:30:00,117.67,117.77,117.67,117.72,3652.0,115.6989,115.7972,115.6989,115.748,3652.0
2023-05-22 11:40:00,117.58,117.6,117.45,117.56,3200.0,115.6104,115.6301,115.4826,115.5907,3200.0
2023-05-22 11:50:00,117.82,117.82,117.78,117.78,2400.0,115.8464,115.8464,115.807,115.807,2400.0
2023-05-22 12:00:00,117.8,117.82,117.71,117.75,4400.0,115.8267,115.8464,115.7382,115.7775,4400.0
2023-05-22 12:10:00,117.88,117.91,117.84,117.89,7600.0,115.9054,115.9349,115.866,115.9152,7600.0
2023-05-22 12:20:00,117.89,117.89,117.7,117.72,6920.0,115.9152,115.9152,115.7284,115.748,6920.0
2023-05-22 12:30:00,117.74,117.74,117.51,117.51,1600.0,115.7677,115.7677,115.5416,115.5416,1600.0
2023-05-22 12:40:00,117.42,117.42,117.42,117.42,400.0,115.4531,115.4531,115.4531,115.4531,400.0
2023-05-22 12:50:00,117.39,117.64,117.39,117.64,3216.0,115.4236,115.6694,115.4236,115.6694,3216.0
2023-05-22 13:00:00,117.6,117.6,117.6,117.6,800.0,115.6301,115.6301,115.6301,115.6301,800.0
2023-05-22 13:10:00,117.63,117.74,117.43,117.74,7600.0,115.6596,115.7677,115.4629,115.7677,7600.0
2023-05-22 13:20:00,117.73,117.73,117.73,117.73,400.0,115.7579,115.7579,115.7579,115.7579,400.0
2023-05-22 13:30:00,117.72,117.89,117.71,117.89,4800.0,115.748,115.9152,115.7382,115.9152,4800.0
2023-05-22 13:40:00,117.92,118.03,117.91,118.03,5600.0,115.9447,116.0529,115.9349,116.0529,5600.0
2023-05-22 13:50:00,118.06,118.1,117.91,117.98,14124.0,116.0824,116.1217,115.9349,116.0037,14124.0
2023-05-22 14:00:00,118.01,118.01,118.01,118.01,800.0,116.0332,116.0332,116.0332,116.0332,800.0
2023-05-22 14:10:00,118.08,118.08,118.07,118.07,800.0,116.102,116.102,116.0922,116.0922,800.0
2023-05-22 14:20:00,118.04,118.06,117.92,118.06,2848.0,116.0627,116.0824,115.9447,116.0824,2848.0
2023-05-22 14:30:00,118.08,118.09,117.89,117.89,7600.0,116.102,116.1118,115.9152,115.9152,7600.0
2023-05-22 14:40:00,117.95,118.08,117.95,118.08,4400.0,115.9742,116.102,115.9742,116.102,4400.0
2023-05-22 14:50:00,118.12,118.21,117.88,118.0,10024.0,116.1413,116.2298,115.9054,116.0234,10024.0
2023-05-22 15:00:00,117.99,117.99,117.86,117.92,2400.0,116.0135,116.0135,115.8857,115.9447,2400.0
2023-05-22 15:10:00,117.88,117.93,117.8,117.91,9200.0,115.9054,115.9545,115.8267,115.9349,9200.0
2023-05-22 15:20:00,117.97,117.97,117.59,117.79,11052.0,115.9939,115.9939,115.6202,115.8169,11052.0
2023-05-22 15:30:00,117.85,117.88,117.83,117.88,5256.0,115.8759,115.9054,115.8562,115.9054,5256.0
2023-05-22 15:40:00,117.94,118.11,117.94,117.99,26804.0,115.9644,116.1315,115.9644,116.0135,26804.0
2023-05-22 15:50:00,117.99,117.99,117.81,117.96,48196.0,116.0135,116.0135,115.8365,115.984,48196.0
2023-05-23 09:30:00,117.57,117.57,117.07,117.21,12932.0,115.6006,115.6006,115.1089,115.2466,12932.0
2023-05-23 09:40:00,116.95,116.95,116.79,116.83,3052.0,114.9909,114.9909,114.8336,114.873,3052.0
2023-05-23 09:50:00,116.77,116.77,116.5,116.5,2900.0,114.814,114.814,114.5485,114.5485,2900.0
2023-05-23 10:00:00,116.51,116.58,116.2,116.2,10204.0,114.5583,114.6271,114.2535,114.2535,10204.0
2023-05-23 10:10:00,116.31,116.34,116.16,116.34,4420.0,114.3617,114.3912,114.2142,114.3912,4420.0
2023-05-23 10:20:00,116.32,116.4,116.28,116.3,6412.0,114.3715,114.4502,114.3322,114.3518,6412.0
2023-05-23 10:30:00,116.28,116.35,116.28,116.32,4024.0,114.3322,114.401,114.3322,114.3715,4024.0
2023-05-23 10:40:00,116.35,116.35,115.83,116.05,18368.0,114.401,114.401,113.8897,114.106,18368.0
2023-05-23 10:50:00,116.05,116.05,115.88,115.88,2400.0,114.106,114.106,113.9389,113.9389,2400.0
2023-05-23 11:00:00,115.83,116.03,115.83,116.0,1608.0,113.8897,114.0864,113.8897,114.0569,1608.0
2023-05-23 11:10:00,115.99,115.99,115.99,115.99,400.0,114.047,114.047,114.047,114.047,400.0
2023-05-23 11:20:00,115.97,116.13,115.95,116.13,7000.0,114.0274,114.1847,114.0077,114.1847,7000.0
2023-05-23 11:30:00,116.16,116.19,116.03,116.03,2936.0,114.2142,114.2437,114.0864,114.0864,2936.0
2023-05-23 11:40:00,116.06,116.06,116.06,116.06,400.0,114.1159,114.1159,114.1159,114.1159,400.0
2023-05-23 11:50:00,116.1,116.19,115.98,115.98,3200.0,114.1552,114.2437,114.0372,114.0372,3200.0
2023-05-23 12:00:00,115.96,115.96,115.85,115.86,3640.0,114.0175,114.0175,113.9094,113.9192,3640.0
2023-05-23 12:10:00,115.9,115.95,115.87,115.87,2400.0,113.9585,114.0077,113.929,113.929,2400.0
2023-05-23 12:20:00,115.84,115.9,115.76,115.76,11332.0,113.8995,113.9585,113.8209,113.8209,11332.0
2023-05-23 12:30:00,115.81,115.84,115.66,115.67,3200.0,113.87,113.8995,113.7226,113.7324,3200.0
2023-05-23 12:40:00,115.67,115.68,115.63,115.68,2000.0,113.7324,113.7422,113.6931,113.7422,2000.0
2023-05-23 12:50:00,115.76,115.86,115.76,115.86,1200.0,113.8209,113.9192,113.8209,113.9192,1200.0
2023-05-23 13:00:00,115.77,115.77,115.73,115.76,1600.0,113.8307,113.8307,113.7914,113.8209,1600.0
2023-05-23 13:10:00,115.76,115.76,115.76,115.76,0.0,113.8209,113.8209,113.8209,113.8209,0.0
2023-05-23 13:20:00,115.83,115.84,115.67,115.67,3600.0,113.8897,113.8995,113.7324,113.7324,3600.0
2023-05-23 13:30:00,115.44,115.6,115.41,115.55,8736.0,113.5062,113.6636,113.4767,113.6144,8736.0
2023-05-23 13:40:00,115.69,115.72,115.69,115.72,3600.0,113.7521,113.7815,113.7521,113.7815,3600.0
2023-05-23 13:50:00,115.72,115.76,115.53,115.53,5704.0,113.7815,113.8209,113.5947,113.5947,5704.0
2023-05-23 14:00:00,115.63,115.66,115.54,115.54,4188.0,113.6931,113.7226,113.6046,113.6046,4188.0
2023-05-23 14:10:00,115.44,115.44,115.34,115.34,1200.0,113.5062,113.5062,113.4079,113.4079,1200.0
2023-05-23 14:20:00,115.24,115.24,115.09,115.21,7972.0,113.3096,113.3096,113.1621,113.2801,7972.0
2023-05-23 14:30:00,115.2,115.27,115.16,115.16,5972.0,113.2703,113.3391,113.2309,113.2309,5972.0
2023-05-23 14:40:00,115.07,115.27,115.07,115.19,3128.0,113.1424,113.3391,113.1424,113.2604,3128.0
2023-05-23 14:50:00,115.32,115.43,115.32,115.35,4400.0,113.3882,113.4964,113.3882,113.4177,4400.0
2023-05-23 15:00:00,115.29,115.29,115.18,115.23,4400.0,113.3588,113.3588,113.2506,113.2998,4400.0
2023-05-23 15:10:00,115.29,115.41,115.19,115.19,8000.0,113.3588,113.4767,113.2604,113.2604,8000.0
2023-05-23 15:20:00,115.18,115.5,115.18,115.44,6800.0,113.2506,113.5652,113.2506,113.5062,6800.0
2023-05-23 15:30:00,115.45,115.55,115.37,115.43,13372.0,113.5161,113.6144,113.4374,113.4964,13372.0
2023-05-23 15:40:00,115.39,115.42,115.22,115.24,8828.0,113.4571,113.4866,113.2899,113.3096,8828.0
2023-05-23 15:50:00,115.25,115.3,115.1,115.14,86508.0,113.3194,113.3686,113.1719,113.2113,86508.0
2023-05-24 09:30:00,114.78,116.18,114.5,115.26,30076.0,112.8573,114.2338,112.582,113.3293,30076.0
2023-05-24 09:40:00,115.08,115.33,115.08,115.18,8800.0,113.1523,113.3981,113.1523,113.2506,8800.0
2023-05-24 09:50:00,115.26,115.36,115.0,115.0,12476.0,113.3293,113.4276,113.0736,113.0736,12476.0
2023-05-24 10:00:00,115.01,115.38,115.01,115.32,5600.0,113.0834,113.4472,113.0834,113.3882,5600.0
2023-05-24 10:10:00,115.35,115.42,115.16,115.42,28048.0,113.4177,113.4866,113.2309,113.4866,28048.0
2023-05-24 10:20:00,115.52,115.52,115.21,115.48,7408.0,113.5849,113.5849,113.2801,113.5456,7408.0
2023-05-24 10:30:00,115.46,115.46,115.3,115.31,10800.0,113.5259,113.5259,113.3686,113.3784,10800.0
2023-05-24 10:40:00,115.31,115.47,115.28,115.34,56088.0,113.3784,113.5357,113.3489,113.4079,56088.0
2023-05-24 10:50:00,115.31,115.34,115.25,115.28,6400.0,113.3784,113.4079,113.3194,113.3489,6400.0
2023-05-24 11:00:00,115.24,115.24,115.06,115.09,4000.0,113.3096,113.3096,113.1326,113.1621,4000.0
2023-05-24 11:10:00,115.1,115.31,115.09,115.31,2400.0,113.1719,113.3784,113.1621,113.3784,2400.0
2023-05-24 11:20:00,115.31,115.52,115.31,115.45,4400.0,113.3784,113.5849,113.3784,113.5161,4400.0
2023-05-24 11:30:00,115.24,115.24,115.08,115.09,8800.0,113.3096,113.3096,113.1523,113.1621,8800.0
2023-05-24 11:40:00,115.11,115.16,115.0,115.08,7088.0,113.1818,113.2309,113.0736,113.1523,7088.0
2023-05-24 11:50:00,115.13,115.13,114.94,114.95,4400.0,113.2014,113.2014,113.0146,113.0244,4400.0
2023-05-24 12:00:00,115.0,115.1,114.99,115.1,3280.0,113.0736,113.1719,113.0638,113.1719,3280.0
2023-05-24 12:10:00,115.05,115.06,114.94,115.0,6400.0,113.1228,113.1326,113.0146,113.0736,6400.0
2023-05-24 12:20:00,115.04,115.07,115.04,115.07,4948.0,113.1129,113.1424,113.1129,113.1424,4948.0
2023-05-24 12:30:00,115.0,115.07,114.96,114.96,2000.0,113.0736,113.1424,113.0343,113.0343,2000.0
2023-05-24 12:40:00,115.1,115.1,115.0,115.0,4800.0,113.1719,113.1719,113.0736,113.0736,4800.0
2023-05-24 12:50:00,115.07,115.07,115.07,115.07,552.0,113.1424,113.1424,113.1424,113.1424,552.0
2023-05-24 13:00:00,115.01,115.05,114.92,114.92,12100.0,113.0834,113.1228,112.995,112.995,12100.0
2023-05-24 13:10:00,114.91,114.91,114.88,114.88,1200.0,112.9851,112.9851,112.9556,112.9556,1200.0
2023-05-24 13:20:00,115.05,115.05,115.04,115.04,2000.0,113.1228,113.1228,113.1129,113.1129,2000.0
2023-05-24 13:30:00,115.01,115.35,115.01,115.27,4628.0,113.0834,113.4177,113.0834,113.3391,4628.0
2023-05-24 13:40:00,115.31,115.34,115.23,115.24,5372.0,113.3784,113.4079,113.2998,113.3096,5372.0
2023-05-24 13:50:00,115.22,115.33,115.22,115.28,3264.0,113.2899,113.3981,113.2899,113.3489,3264.0
2023-05-24 14:00:00,115.38,115.47,115.23,115.32,8480.0,113.4472,113.5357,113.2998,113.3882,8480.0
2023-05-24 14:10:00,115.39,115.4,115.38,115.4,12300.0,113.4571,113.4669,113.4472,113.4669,12300.0
2023-05-24 14:20:00,115.39,115.41,115.2,115.2,6400.0,113.4571,113.4767,113.2703,113.2703,6400.0
2023-05-24 14:30:00,115.45,115.45,115.45,115.45,800.0,113.5161,113.5161,113.5161,113.5161,800.0
2023-05-24 14:40:00,115.45,115.52,115.41,115.5,2800.0,113.5161,113.5849,113.4767,113.5652,2800.0
2023-05-24 14:50:00,115.49,115.5,115.4,115.41,4800.0,113.5554,113.5652,113.4669,113.4767,4800.0
2023-05-24 15:00:00,115.36,115.54,115.36,115.54,3200.0,113.4276,113.6046,113.4276,113.6046,3200.0
2023-05-24 15:10:00,115.51,115.76,115.45,115.76,3200.0,113.5751,113.8209,113.5161,113.8209,3200.0
2023-05-24 15:20:00,115.88,116.0,115.85,115.85,14872.0,113.9389,114.0569,113.9094,113.9094,14872.0
2023-05-24 15:30:00,115.91,116.02,115.65,115.65,19524.0,113.9684,114.0765,113.7127,113.7127,19524.0
2023-05-24 15:40:00,115.73,115.73,115.49,115.55,8400.0,113.7914,113.7914,113.5554,113.6144,8400.0
2023-05-24 15:50:00,115.51,115.63,115.33,115.58,72032.0,113.5751,113.6931,113.3981,113.6439,72032.0
2023-05-25 09:30:00,115.24,115.46,114.58,114.58,26440.0,113.3096,113.5259,112.6606,112.6606,26440.0
2023-05-25 09:40:00,114.82,115.06,114.75,114.75,8156.0,112.8966,113.1326,112.8278,112.8278,8156.0
2023-05-25 09:50:00,114.88,115.11,114.79,115.11,1616.0,112.9556,113.1818,112.8671,113.1818,1616.0
2023-05-25 10:00:00,115.06,115.19,114.98,115.15,10548.0,113.1326,113.2604,113.0539,113.2211,10548.0
2023-05-25 10:10:00,115.17,115.39,115.17,115.37,2420.0,113.2408,113.4571,113.2408,113.4374,2420.0
2023-05-25 10:20:00,115.58,115.7,115.58,115.7,5876.0,113.6439,113.7619,113.6439,113.7619,5876.0
2023-05-25 10:30:00,115.71,115.71,115.65,115.65,2064.0,113.7717,113.7717,113.7127,113.7127,2064.0
2023-05-25 10:40:00,115.72,115.82,115.71,115.71,4896.0,113.7815,113.8799,113.7717,113.7717,4896.0
2023-05-25 10:50:00,115.76,115.8,115.69,115.69,7200.0,113.8209,113.8602,113.7521,113.7521,7200.0
2023-05-25 11:00:00,115.66,116.05,115.66,116.05,5728.0,113.7226,114.106,113.7226,114.106,5728.0
2023-05-25 11:10:00,116.06,116.23,116.06,116.14,21824.0,114.1159,114.283,114.1159,114.1945,21824.0
2023-05-25 11:20:00,116.06,116.07,115.6,115.62,5600.0,114.1159,114.1257,113.6636,113.6832,5600.0
2023-05-25 11:30:00,115.67,115.71,115.61,115.67,4156.0,113.7324,113.7717,113.6734,113.7324,4156.0
2023-05-25 11:40:00,115.63,115.73,115.53,115.71,3200.0,113.6931,113.7914,113.5947,113.7717,3200.0
2023-05-25 11:50:00,115.65,115.73,115.57,115.6,4972.0,113.7127,113.7914,113.6341,113.6636,4972.0
2023-05-25 12:00:00,115.75,115.89,115.75,115.83,3200.0,113.811,113.9487,113.811,113.8897,3200.0
2023-05-25 12:10:00,115.95,116.09,115.95,116.09,2000.0,114.0077,114.1454,114.0077,114.1454,2000.0
2023-05-25 12:20:00,116.17,116.17,116.11,116.13,2400.0,114.224,114.224,114.165,114.1847,2400.0
2023-05-25 12:30:00,116.03,116.1,115.91,115.92,3212.0,114.0864,114.1552,113.9684,113.9782,3212.0
2023-05-25 12:40:00,116.02,116.04,116.02,116.04,1200.0,114.0765,114.0962,114.0765,114.0962,1200.0
2023-05-25 12:50:00,115.98,116.01,115.96,115.96,1600.0,114.0372,114.0667,114.0175,114.0175,1600.0
2023-05-25 13:00:00,115.89,116.0,115.82,116.0,2000.0,113.9487,114.0569,113.8799,114.0569,2000.0
2023-05-25 13:10:00,115.96,116.08,115.94,116.05,2012.0,114.0175,114.1355,113.9979,114.106,2012.0
2023-05-25 13:20:00,116.06,116.14,116.06,116.14,2400.0,114.1159,114.1945,114.1159,114.1945,2400.0
2023-05-25 13:30:00,116.2,116.2,116.04,116.04,3200.0,114.2535,114.2535,114.0962,114.0962,3200.0
2023-05-25 13:40:00,115.97,115.99,115.93,115.93,7600.0,114.0274,114.047,113.988,113.988,7600.0
2023-05-25 13:50:00,115.84,115.88,115.8,115.88,2400.0,113.8995,113.9389,113.8602,113.9389,2400.0
2023-05-25 14:00:00,116.17,116.19,115.94,115.94,5460.0,114.224,114.2437,113.9979,113.9979,5460.0
2023-05-25 14:10:00,116.08,116.36,116.02,116.36,7076.0,114.1355,114.4108,114.0765,114.4108,7076.0
2023-05-25 14:20:00,116.18,116.18,116.18,116.18,400.0,114.2338,114.2338,114.2338,114.2338,400.0
2023-05-25 14:30:00,116.06,116.06,115.86,115.94,6072.0,114.1159,114.1159,113.9192,113.9979,6072.0
2023-05-25 14:40:00,115.99,115.99,115.75,115.83,2400.0,114.047,114.047,113.811,113.8897,2400.0
2023-05-25 14:50:00,115.81,115.82,115.75,115.82,1600.0,113.87,113.8799,113.811,113.8799,1600.0
2023-05-25 15:00:00,115.85,116.0,115.83,116.0,3000.0,113.9094,114.0569,113.8897,114.0569,3000.0
2023-05-25 15:10:00,116.04,116.04,115.86,115.86,4048.0,114.0962,114.0962,113.9192,113.9192,4048.0
2023-05-25 15:20:00,115.76,116.04,115.76,116.04,2400.0,113.8209,114.0962,113.8209,114.0962,2400.0
2023-05-25 15:30:00,115.99,116.13,115.91,115.97,5600.0,114.047,114.1847,113.9684,114.0274,5600.0
2023-05-25 15:40:00,115.97,116.13,115.97,116.03,8000.0,114.0274,114.1847,114.0274,114.0864,8000.0
2023-05-25 15:50:00,115.97,116.08,115.84,116.07,50520.0,114.0274,114.1355,113.8995,114.1257,50520.0
2023-05-26 09:30:00,116.0,116.2,115.57,115.87,12080.0,114.0569,114.2535,113.6341,113.929,12080.0
2023-05-26 09:40:00,115.96,116.56,115.96,116.56,800.0,114.0175,114.6075,114.0175,114.6075,800.0
2023-05-26 09:50:00,116.46,116.5,116.39,116.5,1600.0,114.5092,114.5485,114.4403,114.5485,1600.0
2023-05-26 10:00:00,116.61,116.78,116.44,116.78,10704.0,114.6566,114.8238,114.4895,114.8238,10704.0
2023-05-26 10:10:00,116.77,116.91,116.72,116.72,5176.0,114.814,114.9516,114.7648,114.7648,5176.0
2023-05-26 10:20:00,116.8,116.97,116.8,116.94,3300.0,114.8435,115.0106,114.8435,114.9811,3300.0
2023-05-26 10:30:00,116.9,116.96,116.88,116.96,3200.0,114.9418,115.0008,114.9221,115.0008,3200.0
2023-05-26 10:40:00,116.98,117.07,116.91,116.91,5608.0,115.0204,115.1089,114.9516,114.9516,5608.0
2023-05-26 10:50:00,116.89,116.89,116.75,116.81,4524.0,114.932,114.932,114.7943,114.8533,4524.0
2023-05-26 11:00:00,116.83,116.9,116.75,116.8,6476.0,114.873,114.9418,114.7943,114.8435,6476.0
2023-05-26 11:10:00,116.77,116.77,116.63,116.72,5468.0,114.814,114.814,114.6763,114.7648,5468.0
2023-05-26 11:20:00,116.64,116.69,116.31,116.31,2060.0,114.6861,114.7353,114.3617,114.3617,2060.0
2023-05-26 11:30:00,116.35,116.35,116.26,116.33,1200.0,114.401,114.401,114.3125,114.3813,1200.0
2023-05-26 11:40:00,116.31,116.47,116.31,116.47,3600.0,114.3617,114.519,114.3617,114.519,3600.0
2023-05-26 11:50:00,116.59,116.59,116.38,116.39,2000.0,114.637,114.637,114.4305,114.4403,2000.0
2023-05-26 12:00:00,116.5,116.68,116.5,116.68,1256.0,114.5485,114.7255,114.5485,114.7255,1256.0
2023-05-26 12:10:00,116.65,116.66,116.56,116.63,2992.0,114.696,114.7058,114.6075,114.6763,2992.0
2023-05-26 12:20:00,116.75,117.04,116.73,117.04,7532.0,114.7943,115.0794,114.7746,115.0794,7532.0
2023-05-26 12:30:00,116.96,117.22,116.95,117.1,22996.0,115.0008,115.2564,114.9909,115.1384,22996.0
2023-05-26 12:40:00,117.13,117.15,117.07,117.15,2800.0,115.1679,115.1876,115.1089,115.1876,2800.0
2023-05-26 12:50:00,117.07,117.13,117.04,117.08,4800.0,115.1089,115.1679,115.0794,115.1188,4800.0
2023-05-26 13:00:00,117.09,117.16,117.09,117.13,2000.0,115.1286,115.1974,115.1286,115.1679,2000.0
2023-05-26 13:10:00,117.08,117.08,116.98,117.0,4800.0,115.1188,115.1188,115.0204,115.0401,4800.0
2023-05-26 13:20:00,117.04,117.14,116.98,116.98,2400.0,115.0794,115.1778,115.0204,115.0204,2400.0
2023-05-26 13:30:00,117.05,117.07,117.03,117.05,2800.0,115.0893,115.1089,115.0696,115.0893,2800.0
2023-05-26 13:40:00,117.01,117.04,116.98,117.04,2400.0,115.0499,115.0794,115.0204,115.0794,2400.0
2023-05-26 13:50:00,117.04,117.04,117.04,117.04,400.0,115.0794,115.0794,115.0794,115.0794,400.0
2023-05-26 14:00:00,117.05,117.05,116.95,116.95,2000.0,115.0893,115.0893,114.9909,114.9909,2000.0
2023-05-26 14:10:00,116.99,116.99,116.93,116.96,2400.0,115.0303,115.0303,114.9713,115.0008,2400.0
2023-05-26 14:20:00,116.93,117.01,116.89,117.0,5204.0,114.9713,115.0499,114.932,115.0401,5204.0
2023-05-26 14:30:00,117.02,117.17,117.02,117.17,5224.0,115.0598,115.2073,115.0598,115.2073,5224.0
2023-05-26 14:40:00,117.25,117.25,117.22,117.22,800.0,115.2859,115.2859,115.2564,115.2564,800.0
2023-05-26 14:50:00,117.24,117.24,117.14,117.14,4032.0,115.2761,115.2761,115.1778,115.1778,4032.0
2023-05-26 15:00:00,117.19,117.33,117.19,117.33,5948.0,115.2269,115.3646,115.2269,115.3646,5948.0
2023-05-26 15:10:00,117.37,117.37,117.26,117.34,5632.0,115.4039,115.4039,115.2958,115.3744,5632.0
2023-05-26 15:20:00,117.36,117.41,117.31,117.36,4996.0,115.3941,115.4432,115.3449,115.3941,4996.0
2023-05-26 15:30:00,117.39,117.46,117.36,117.45,7852.0,115.4236,115.4924,115.3941,115.4826,7852.0
2023-05-26 15:40:00,117.45,117.66,117.45,117.53,17608.0,115.4826,115.6891,115.4826,115.5612,17608.0
2023-05-26 15:50:00,117.5,117.5,117.15,117.18,42560.0,115.5317,115.5317,115.1876,115.2171,42560.0
2023-05-30 09:30:00,117.58,118.11,117.14,117.14,17852.0,115.6104,116.1315,115.1778,115.1778,17852.0
2023-05-30 09:40:00,117.25,117.7,117.24,117.7,6400.0,115.2859,115.7284,115.2761,115.7284,6400.0
2023-05-30 09:50:00,117.74,117.82,117.73,117.77,3908.0,115.7677,115.8464,115.7579,115.7972,3908.0
2023-05-30 10:00:00,117.9,117.9,117.67,117.79,10672.0,115.925,115.925,115.6989,115.8169,10672.0
2023-05-30 10:10:00,117.87,117.87,117.52,117.74,6532.0,115.8955,115.8955,115.5514,115.7677,6532.0
2023-05-30 10:20:00,117.68,117.83,117.6,117.6,4620.0,115.7087,115.8562,115.6301,115.6301,4620.0
2023-05-30 10:30:00,117.68,117.68,117.21,117.22,2876.0,115.7087,115.7087,115.2466,115.2564,2876.0
2023-05-30 10:40:00,117.16,117.26,117.16,117.26,2920.0,115.1974,115.2958,115.1974,115.2958,2920.0
2023-05-30 10:50:00,117.13,117.19,117.13,117.19,1600.0,115.1679,115.2269,115.1679,115.2269,1600.0
2023-05-30 11:00:00,117.03,117.13,116.86,117.01,3500.0,115.0696,115.1679,114.9025,115.0499,3500.0
2023-05-30 11:10:00,116.86,116.96,116.83,116.83,4496.0,114.9025,115.0008,114.873,114.873,4496.0
2023-05-30 11:20:00,116.91,117.1,116.89,117.1,2000.0,114.9516,115.1384,114.932,115.1384,2000.0
2023-05-30 11:30:00,117.12,117.3,117.12,117.3,1200.0,115.1581,115.3351,115.1581,115.3351,1200.0
2023-05-30 11:40:00,117.19,117.24,117.19,117.24,2084.0,115.2269,115.2761,115.2269,115.2761,2084.0
2023-05-30 11:50:00,117.15,117.26,117.06,117.21,4940.0,115.1876,115.2958,115.0991,115.2466,4940.0
2023-05-30 12:00:00,117.32,117.32,117.19,117.3,8864.0,115.3547,115.3547,115.2269,115.3351,8864.0
2023-05-30 12:10:00,117.35,117.52,117.28,117.52,5088.0,115.3842,115.5514,115.3154,115.5514,5088.0
2023-05-30 12:20:00,117.57,117.64,117.5,117.5,4128.0,115.6006,115.6694,115.5317,115.5317,4128.0
2023-05-30 12:30:00,117.51,117.56,117.42,117.42,3600.0,115.5416,115.5907,115.4531,115.4531,3600.0
2023-05-30 12:40:00,117.51,117.56,117.48,117.56,3600.0,115.5416,115.5907,115.5121,115.5907,3600.0
2023-05-30 12:50:00,117.57,117.71,117.57,117.67,1628.0,115.6006,115.7382,115.6006,115.6989,1628.0
2023-05-30 13:00:00,117.74,117.74,117.58,117.64,4800.0,115.7677,115.7677,115.6104,115.6694,4800.0
2023-05-30 13:10:00,117.68,117.78,117.68,117.69,2000.0,115.7087,115.807,115.7087,115.7185,2000.0
2023-05-30 13:20:00,117.69,117.69,117.61,117.61,2800.0,115.7185,115.7185,115.6399,115.6399,2800.0
2023-05-30 13:30:00,117.57,117.78,117.55,117.78,2400.0,115.6006,115.807,115.5809,115.807,2400.0
2023-05-30 13:40:00,117.93,117.93,117.86,117.93,2000.0,115.9545,115.9545,115.8857,115.9545,2000.0
2023-05-30 13:50:00,117.84,117.84,117.72,117.81,6000.0,115.866,115.866,115.748,115.8365,6000.0
2023-05-30 14:00:00,117.84,117.84,117.73,117.73,3600.0,115.866,115.866,115.7579,115.7579,3600.0
2023-05-30 14:10:00,117.7,117.83,117.7,117.73,9288.0,115.7284,115.8562,115.7284,115.7579,9288.0
2023-05-30 14:20:00,117.8,118.21,117.8,118.15,6144.0,115.8267,116.2298,115.8267,116.1708,6144.0
2023-05-30 14:30:00,118.2,118.37,118.2,118.28,4000.0,116.22,116.3872,116.22,116.2987,4000.0
2023-05-30 14:40:00,118.34,118.54,118.33,118.36,8412.0,116.3577,116.5543,116.3478,116.3773,8412.0
2023-05-30 14:50:00,118.33,118.43,118.3,118.33,6000.0,116.3478,116.4462,116.3183,116.3478,6000.0
2023-05-30 15:00:00,118.29,118.3,118.21,118.3,3604.0,116.3085,116.3183,116.2298,116.3183,3604.0
2023-05-30 15:10:00,118.35,118.35,118.16,118.24,7240.0,116.3675,116.3675,116.1807,116.2593,7240.0
2023-05-30 15:20:00,118.36,118.41,118.22,118.38,6400.0,116.3773,116.4265,116.2397,116.397,6400.0
2023-05-30 15:30:00,118.39,118.47,118.24,118.28,11852.0,116.4068,116.4855,116.2593,116.2987,11852.0
2023-05-30 15:40:00,118.26,118.26,117.89,117.89,14928.0,116.279,116.279,115.9152,115.9152,14928.0
2023-05-30 15:50:00,117.83,117.95,117.66,117.91,40836.0,115.8562,115.9742,115.6891,115.9349,40836.0
2023-05-31 09:30:00,117.8,118.07,117.58,117.58,21560.0,115.8267,116.0922,115.6104,115.6104,21560.0
2023-05-31 09:40:00,117.81,117.84,117.29,117.34,8844.0,115.8365,115.866,115.3252,115.3744,8844.0
2023-05-31 09:50:00,117.56,117.63,117.16,117.17,12392.0,115.5907,115.6596,115.1974,115.2073,12392.0
2023-05-31 10:00:00,117.17,117.18,116.85,116.96,17428.0,115.2073,115.2171,114.8926,115.0008,17428.0
2023-05-31 10:10:00,116.9,117.11,116.9,117.04,16032.0,114.9418,115.1483,114.9418,115.0794,16032.0
2023-05-31 10:20:00,116.98,116.98,116.69,116.71,9684.0,115.0204,115.0204,114.7353,114.755,9684.0
2023-05-31 10:30:00,116.65,116.66,116.39,116.52,12856.0,114.696,114.7058,114.4403,114.5681,12856.0
2023-05-31 10:40:00,116.63,116.94,116.63,116.92,10860.0,114.6763,114.9811,114.6763,114.9614,10860.0
2023-05-31 10:50:00,116.92,117.06,116.92,116.97,17940.0,114.9614,115.0991,114.9614,115.0106,17940.0
2023-05-31 11:00:00,116.97,117.07,116.97,117.07,2728.0,115.0106,115.1089,115.0106,115.1089,2728.0
2023-05-31 11:10:00,117.02,117.1,117.02,117.07,7632.0,115.0598,115.1384,115.0598,115.1089,7632.0
2023-05-31 11:20:00,117.14,117.14,117.09,117.09,2400.0,115.1778,115.1778,115.1286,115.1286,2400.0
2023-05-31 11:30:00,117.09,117.16,117.07,117.15,5600.0,115.1286,115.1974,115.1089,115.1876,5600.0
2023-05-31 11:40:00,117.17,117.17,117.08,117.17,7600.0,115.2073,115.2073,115.1188,115.2073,7600.0
2023-05-31 11:50:00,117.25,117.25,117.14,117.14,6984.0,115.2859,115.2859,115.1778,115.1778,6984.0
2023-05-31 12:00:00,117.14,117.16,116.99,116.99,3600.0,115.1778,115.1974,115.0303,115.0303,3600.0
2023-05-31 12:10:00,117.03,117.17,116.96,117.14,4400.0,115.0696,115.2073,115.0008,115.1778,4400.0
2023-05-31 12:20:00,117.09,117.09,117.08,117.09,1000.0,115.1286,115.1286,115.1188,115.1286,1000.0
2023-05-31 12:30:00,117.17,117.23,117.14,117.16,4000.0,115.2073,115.2663,115.1778,115.1974,4000.0
2023-05-31 12:40:00,117.22,117.31,117.22,117.31,2800.0,115.2564,115.3449,115.2564,115.3449,2800.0
2023-05-31 12:50:00,117.29,117.29,117.14,117.19,24228.0,115.3252,115.3252,115.1778,115.2269,24228.0
2023-05-31 13:00:00,117.31,117.39,117.27,117.39,5320.0,115.3449,115.4236,115.3056,115.4236,5320.0
2023-05-31 13:10:00,117.32,117.33,117.32,117.32,1200.0,115.3547,115.3646,115.3547,115.3547,1200.0
2023-05-31 13:20:00,117.36,117.4,117.35,117.4,2400.0,115.3941,115.4334,115.3842,115.4334,2400.0
2023-05-31 13:30:00,117.49,117.58,117.48,117.57,6000.0,115.5219,115.6104,115.5121,115.6006,6000.0
2023-05-31 13:40:00,117.61,117.61,117.53,117.53,4800.0,115.6399,115.6399,115.5612,115.5612,4800.0
2023-05-31 13:50:00,117.54,117.68,117.54,117.68,5640.0,115.5711,115.7087,115.5711,115.7087,5640.0
2023-05-31 14:00:00,117.68,117.72,117.67,117.7,2400.0,115.7087,115.748,115.6989,115.7284,2400.0
2023-05-31 14:10:00,117.73,117.79,117.66,117.67,18548.0,115.7579,115.8169,115.6891,115.6989,18548.0
2023-05-31 14:20:00,117.67,117.7,117.64,117.64,6240.0,115.6989,115.7284,115.6694,115.6694,6240.0
2023-05-31 14:30:00,117.69,117.78,117.66,117.74,10572.0,115.7185,115.807,115.6891,115.7677,10572.0
2023-05-31 14:40:00,117.7,117.75,117.66,117.74,16420.0,115.7284,115.7775,115.6891,115.7677,16420.0
2023-05-31 14:50:00,117.72,117.73,117.54,117.71,18800.0,115.748,115.7579,115.5711,115.7382,18800.0
2023-05-31 15:00:00,117.74,117.76,117.72,117.72,7200.0,115.7677,115.7874,115.748,115.748,7200.0
2023-05-31 15:10:00,117.77,117.83,117.76,117.76,4000.0,115.7972,115.8562,115.7874,115.7874,4000.0
2023-05-31 15:20:00,117.74,117.86,117.72,117.83,8816.0,115.7677,115.8857,115.748,115.8562,8816.0
2023-05-31 15:30:00,117.82,117.95,117.79,117.85,31972.0,115.8464,115.9742,115.8169,115.8759,31972.0
2023-05-31 15:40:00,117.86,118.11,117.8,118.09,16000.0,115.8857,116.1315,115.8267,116.1118,16000.0
2023-05-31 15:50:00,118.05,118.38,117.92,118.04,129948.0,116.0725,116.397,115.9447,116.0627,129948.0
2023-06-01 09:30:00,118.38,118.43,118.1,118.1,30136.0,116.397,116.4462,116.1217,116.1217,30136.0
2023-06-01 09:40:00,118.16,118.69,118.16,118.47,19456.0,116.1807,116.7018,116.1807,116.4855,19456.0
2023-06-01 09:50:00,118.23,118.51,118.02,118.02,12300.0,116.2495,116.5248,116.043,116.043,12300.0
2023-06-01 10:00:00,117.9,118.19,117.84,118.13,11484.0,115.925,116.2102,115.866,116.1512,11484.0
2023-06-01 10:10:00,118.13,118.33,117.79,117.79,8128.0,116.1512,116.3478,115.8169,115.8169,8128.0
2023-06-01 10:20:00,117.79,117.94,117.58,117.58,14088.0,115.8169,115.9644,115.6104,115.6104,14088.0
2023-06-01 10:30:00,117.54,117.61,117.48,117.48,4800.0,115.5711,115.6399,115.5121,115.5121,4800.0
2023-06-01 10:40:00,117.39,117.68,117.39,117.48,8400.0,115.4236,115.7087,115.4236,115.5121,8400.0
2023-06-01 10:50:00,117.54,117.64,117.54,117.57,4040.0,115.5711,115.6694,115.5711,115.6006,4040.0
2023-06-01 11:00:00,117.64,117.71,117.55,117.64,8000.0,115.6694,115.7382,115.5809,115.6694,8000.0
2023-06-01 11:10:00,117.64,117.82,117.64,117.75,8000.0,115.6694,115.8464,115.6694,115.7775,8000.0
2023-06-01 11:20:00,117.74,117.74,117.66,117.74,5500.0,115.7677,115.7677,115.6891,115.7677,5500.0
2023-06-01 11:30:00,117.78,117.81,117.67,117.67,7200.0,115.807,115.8365,115.6989,115.6989,7200.0
2023-06-01 11:40:00,117.7,117.86,117.67,117.83,6288.0,115.7284,115.8857,115.6989,115.8562,6288.0
2023-06-01 11:50:00,117.92,118.43,117.92,118.43,24724.0,115.9447,116.4462,115.9447,116.4462,24724.0
2023-06-01 12:00:00,118.37,118.47,118.29,118.38,4112.0,116.3872,116.4855,116.3085,116.397,4112.0
2023-06-01 12:10:00,118.42,118.6,118.37,118.6,7128.0,116.4363,116.6133,116.3872,116.6133,7128.0
2023-06-01 12:20:00,118.64,118.65,118.41,118.48,5452.0,116.6526,116.6625,116.4265,116.4953,5452.0
2023-06-01 12:30:00,118.54,118.54,118.42,118.46,1600.0,116.5543,116.5543,116.4363,116.4757,1600.0
2023-06-01 12:40:00,118.45,118.6,118.43,118.6,8848.0,116.4658,116.6133,116.4462,116.6133,8848.0
2023-06-01 12:50:00,118.61,118.61,118.61,118.61,400.0,116.6231,116.6231,116.6231,116.6231,400.0
2023-06-01 13:00:00,118.59,118.71,118.5,118.68,10616.0,116.6035,116.7215,116.515,116.692,10616.0
2023-06-01 13:10:00,118.7,118.92,118.7,118.88,4848.0,116.7116,116.9279,116.7116,116.8886,4848.0
2023-06-01 13:20:00,118.78,118.94,118.77,118.81,3600.0,116.7903,116.9476,116.7805,116.8198,3600.0
2023-06-01 13:30:00,118.85,118.87,118.78,118.87,7200.0,116.8591,116.8788,116.7903,116.8788,7200.0
2023-06-01 13:40:00,118.85,119.1,118.83,119.09,17812.0,116.8591,117.1049,116.8395,117.0951,17812.0
2023-06-01 13:50:00,119.16,119.23,119.1,119.11,4352.0,117.1639,117.2328,117.1049,117.1148,4352.0
2023-06-01 14:00:00,119.08,119.13,119.04,119.13,5600.0,117.0853,117.1344,117.0459,117.1344,5600.0
2023-06-01 14:10:00,119.12,119.16,119.03,119.03,8008.0,117.1246,117.1639,117.0361,117.0361,8008.0
2023-06-01 14:20:00,119.09,119.14,119.08,119.13,5332.0,117.0951,117.1443,117.0853,117.1344,5332.0
2023-06-01 14:30:00,119.17,119.18,119.07,119.1,2400.0,117.1738,117.1836,117.0754,117.1049,2400.0
2023-06-01 14:40:00,119.08,119.2,119.05,119.16,5532.0,117.0853,117.2033,117.0558,117.1639,5532.0
2023-06-01 14:50:00,119.16,119.26,119.16,119.26,6800.0,117.1639,117.2622,117.1639,117.2622,6800.0
2023-06-01 15:00:00,119.31,119.36,119.29,119.3,12868.0,117.3114,117.3606,117.2917,117.3016,12868.0
2023-06-01 15:10:00,119.25,119.41,119.24,119.27,18156.0,117.2524,117.4097,117.2426,117.2721,18156.0
2023-06-01 15:20:00,119.31,119.42,119.26,119.34,12960.0,117.3114,117.4196,117.2622,117.3409,12960.0
2023-06-01 15:30:00,119.32,119.33,119.02,119.04,21024.0,117.3212,117.3311,117.0263,117.0459,21024.0
2023-06-01 15:40:00,119.0,119.17,119.0,119.17,26228.0,117.0066,117.1738,117.0066,117.1738,26228.0
2023-06-01 15:50:00,119.12,119.19,118.75,118.98,140272.0,117.1246,117.1934,116.7608,116.9869,140272.0
2023-06-02 09:30:00,119.21,119.73,118.87,119.31,74612.0,117.2131,117.7244,116.8788,117.3114,74612.0
2023-06-02 09:40:00,119.39,119.72,119.36,119.43,14404.0,117.3901,117.7145,117.3606,117.4294,14404.0
2023-06-02 09:50:00,119.42,119.54,119.19,119.34,53196.0,117.4196,117.5376,117.1934,117.3409,53196.0
2023-06-02 10:00:00,119.31,119.31,118.78,118.78,14356.0,117.3114,117.3114,116.7903,116.7903,14356.0
2023-06-02 10:10:00,119.13,119.27,118.89,118.89,15980.0,117.1344,117.2721,116.8984,116.8984,15980.0
2023-06-02 10:20:00,119.0,119.02,118.56,118.77,23300.0,117.0066,117.0263,116.574,116.7805,23300.0
2023-06-02 10:30:00,118.63,119.14,118.62,118.89,32016.0,116.6428,117.1443,116.633,116.8984,32016.0
2023-06-02 10:40:00,118.89,119.05,118.84,119.05,6936.0,116.8984,117.0558,116.8493,117.0558,6936.0
2023-06-02 10:50:00,119.07,119.07,118.64,118.98,195948.0,117.0754,117.0754,116.6526,116.9869,195948.0
2023-06-02 11:00:00,119.29,119.5,119.17,119.17,6400.0,117.2917,117.4982,117.1738,117.1738,6400.0
2023-06-02 11:10:00,119.29,119.33,119.14,119.14,6400.0,117.2917,117.3311,117.1443,117.1443,6400.0
2023-06-02 11:20:00,119.09,119.22,118.95,119.1,15036.0,117.0951,117.2229,116.9574,117.1049,15036.0
2023-06-02 11:30:00,119.05,119.2,119.05,119.17,3200.0,117.0558,117.2033,117.0558,117.1738,3200.0
2023-06-02 11:40:00,119.22,119.22,119.12,119.18,6588.0,117.2229,117.2229,117.1246,117.1836,6588.0
2023-06-02 11:50:00,119.18,119.35,119.11,119.2,6312.0,117.1836,117.3507,117.1148,117.2033,6312.0
2023-06-02 12:00:00,119.26,119.33,119.2,119.33,9112.0,117.2622,117.3311,117.2033,117.3311,9112.0
2023-06-02 12:10:00,119.25,119.25,119.04,119.13,22284.0,117.2524,117.2524,117.0459,117.1344,22284.0
2023-06-02 12:20:00,119.15,119.28,119.15,119.19,8400.0,117.1541,117.2819,117.1541,117.1934,8400.0
2023-06-02 12:30:00,119.15,119.3,119.15,119.26,10616.0,117.1541,117.3016,117.1541,117.2622,10616.0
2023-06-02 12:40:00,119.24,119.54,119.22,119.48,19620.0,117.2426,117.5376,117.2229,117.4786,19620.0
2023-06-02 12:50:00,119.52,119.57,119.44,119.52,24500.0,117.5179,117.5671,117.4392,117.5179,24500.0
2023-06-02 13:00:00,119.54,119.71,119.54,119.71,2800.0,117.5376,117.7047,117.5376,117.7047,2800.0
2023-06-02 13:10:00,119.57,119.58,119.39,119.5,6000.0,117.5671,117.5769,117.3901,117.4982,6000.0
2023-06-02 13:20:00,119.5,119.54,119.39,119.39,14616.0,117.4982,117.5376,117.3901,117.3901,14616.0
2023-06-02 13:30:00,119.38,119.41,119.3,119.41,6844.0,117.3802,117.4097,117.3016,117.4097,6844.0
2023-06-02 13:40:00,119.41,119.5,119.41,119.5,1852.0,117.4097,117.4982,117.4097,117.4982,1852.0
2023-06-02 13:50:00,119.47,119.74,119.47,119.74,4008.0,117.4687,117.7342,117.4687,117.7342,4008.0
2023-06-02 14:00:00,119.79,119.87,119.66,119.66,5600.0,117.7834,117.862,117.6555,117.6555,5600.0
2023-06-02 14:10:00,119.74,119.76,119.69,119.69,3204.0,117.7342,117.7539,117.685,117.685,3204.0
2023-06-02 14:20:00,119.75,119.78,119.66,119.67,9680.0,117.744,117.7735,117.6555,117.6654,9680.0
2023-06-02 14:30:00,119.77,120.0,119.77,120.0,4600.0,117.7637,117.9899,117.7637,117.9899,4600.0
2023-06-02 14:40:00,120.04,120.1,119.95,120.1,3020.0,118.0292,118.0882,117.9407,118.0882,3020.0
2023-06-02 14:50:00,120.07,120.24,120.02,120.19,13008.0,118.0587,118.2258,118.0095,118.1767,13008.0
2023-06-02 15:00:00,120.35,120.37,120.19,120.21,4520.0,118.334,118.3537,118.1767,118.1963,4520.0
2023-06-02 15:10:00,120.2,120.35,120.16,120.22,13996.0,118.1865,118.334,118.1472,118.2062,13996.0
2023-06-02 15:20:00,120.24,120.39,120.22,120.35,12188.0,118.2258,118.3733,118.2062,118.334,12188.0
2023-06-02 15:30:00,120.37,120.44,120.28,120.43,17068.0,118.3537,118.4225,118.2652,118.4127,17068.0
2023-06-02 15:40:00,120.44,120.52,120.28,120.35,27008.0,118.4225,118.5011,118.2652,118.334,27008.0
2023-06-02 15:50:00,120.3,120.51,120.17,120.39,76388.0,118.2848,118.4913,118.157,118.3733,76388.0
2023-06-05 09:30:00,120.69,121.13,120.56,120.61,21204.0,118.6683,119.1009,118.5405,118.5896,21204.0
2023-06-05 09:40:00,120.78,120.97,120.48,120.6,11256.0,118.7568,118.9436,118.4618,118.5798,11256.0
2023-06-05 09:50:00,120.53,120.83,120.53,120.83,11616.0,118.511,118.806,118.511,118.806,11616.0
2023-06-05 10:00:00,120.79,120.87,120.5,120.5,14292.0,118.7666,118.8453,118.4815,118.4815,14292.0
2023-06-05 10:10:00,120.55,120.64,120.49,120.49,5868.0,118.5306,118.6191,118.4716,118.4716,5868.0
2023-06-05 10:20:00,120.48,120.58,120.48,120.58,2824.0,118.4618,118.5601,118.4618,118.5601,2824.0
2023-06-05 10:30:00,120.48,120.53,120.33,120.33,4612.0,118.4618,118.511,118.3143,118.3143,4612.0
2023-06-05 10:40:00,120.31,120.46,120.29,120.46,6920.0,118.2947,118.4421,118.275,118.4421,6920.0
2023-06-05 10:50:00,120.44,120.52,120.41,120.42,4160.0,118.4225,118.5011,118.393,118.4028,4160.0
2023-06-05 11:00:00,120.42,120.79,120.42,120.79,2800.0,118.4028,118.7666,118.4028,118.7666,2800.0
2023-06-05 11:10:00,120.87,120.87,120.74,120.74,3020.0,118.8453,118.8453,118.7175,118.7175,3020.0
2023-06-05 11:20:00,120.65,120.74,120.6,120.72,2712.0,118.629,118.7175,118.5798,118.6978,2712.0
2023-06-05 11:30:00,120.95,120.95,120.82,120.82,1600.0,118.9239,118.9239,118.7961,118.7961,1600.0
2023-06-05 11:40:00,120.85,120.86,120.78,120.78,8744.0,118.8256,118.8354,118.7568,118.7568,8744.0
2023-06-05 11:50:00,120.8,120.8,120.75,120.75,2800.0,118.7765,118.7765,118.7273,118.7273,2800.0
2023-06-05 12:00:00,120.78,120.84,120.69,120.79,4824.0,118.7568,118.8158,118.6683,118.7666,4824.0
2023-06-05 12:10:00,120.8,120.87,120.79,120.86,8000.0,118.7765,118.8453,118.7666,118.8354,8000.0
2023-06-05 12:20:00,120.89,120.92,120.83,120.92,4312.0,118.8649,118.8944,118.806,118.8944,4312.0
2023-06-05 12:30:00,120.96,121.03,120.96,121.03,2452.0,118.9338,119.0026,118.9338,119.0026,2452.0
2023-06-05 12:40:00,121.14,121.22,121.14,121.22,1600.0,119.1108,119.1894,119.1108,119.1894,1600.0
2023-06-05 12:50:00,121.24,121.24,121.16,121.22,1600.0,119.2091,119.2091,119.1304,119.1894,1600.0
2023-06-05 13:00:00,121.21,121.31,121.21,121.25,2720.0,119.1796,119.2779,119.1796,119.2189,2720.0
2023-06-05 13:10:00,121.2,121.2,121.19,121.19,1200.0,119.1698,119.1698,119.1599,119.1599,1200.0
2023-06-05 13:20:00,121.16,121.26,121.03,121.03,5028.0,119.1304,119.2287,119.0026,119.0026,5028.0
2023-06-05 13:30:00,120.95,120.98,120.95,120.98,800.0,118.9239,118.9534,118.9239,118.9534,800.0
2023-06-05 13:40:00,120.89,120.99,120.84,120.87,4800.0,118.8649,118.9633,118.8158,118.8453,4800.0
2023-06-05 13:50:00,120.96,121.1,120.9,121.1,3908.0,118.9338,119.0714,118.8748,119.0714,3908.0
2023-06-05 14:00:00,120.97,120.97,120.8,120.88,5600.0,118.9436,118.9436,118.7765,118.8551,5600.0
2023-06-05 14:10:00,120.97,121.1,120.97,121.05,5600.0,118.9436,119.0714,118.9436,119.0223,5600.0
2023-06-05 14:20:00,120.99,121.08,120.91,120.91,6584.0,118.9633,119.0518,118.8846,118.8846,6584.0
2023-06-05 14:30:00,120.88,120.88,120.7,120.83,6660.0,118.8551,118.8551,118.6781,118.806,6660.0
2023-06-05 14:40:00,120.66,120.87,120.64,120.74,10000.0,118.6388,118.8453,118.6191,118.7175,10000.0
2023-06-05 14:50:00,120.73,120.92,120.73,120.87,13764.0,118.7076,118.8944,118.7076,118.8453,13764.0
2023-06-05 15:00:00,120.82,120.88,120.67,120.72,15600.0,118.7961,118.8551,118.6486,118.6978,15600.0
2023-06-05 15:10:00,120.81,121.02,120.8,120.96,7600.0,118.7863,118.9928,118.7765,118.9338,7600.0
2023-06-05 15:20:00,121.03,121.14,120.97,121.08,4800.0,119.0026,119.1108,118.9436,119.0518,4800.0
2023-06-05 15:30:00,121.05,121.16,121.03,121.16,23672.0,119.0223,119.1304,119.0026,119.1304,23672.0
2023-06-05 15:40:00,121.22,121.39,121.21,121.38,29976.0,119.1894,119.3566,119.1796,119.3467,29976.0
2023-06-05 15:50:00,121.41,121.41,121.03,121.07,63488.0,119.3762,119.3762,119.0026,119.0419,63488.0
2023-06-06 09:30:00,120.96,121.38,120.56,120.91,22108.0,118.9338,119.3467,118.5405,118.8846,22108.0
2023-06-06 09:40:00,120.7,120.94,120.64,120.94,1600.0,118.6781,118.9141,118.6191,118.9141,1600.0
2023-06-06 09:50:00,121.03,121.04,120.88,121.04,4440.0,119.0026,119.0124,118.8551,119.0124,4440.0
2023-06-06 10:00:00,121.05,121.32,121.05,121.29,4000.0,119.0223,119.2877,119.0223,119.2582,4000.0
2023-06-06 10:10:00,121.39,121.44,121.19,121.31,6632.0,119.3566,119.4057,119.1599,119.2779,6632.0
2023-06-06 10:20:00,121.21,121.26,121.12,121.18,12000.0,119.1796,119.2287,119.0911,119.1501,12000.0
2023-06-06 10:30:00,121.24,121.34,121.16,121.16,5372.0,119.2091,119.3074,119.1304,119.1304,5372.0
2023-06-06 10:40:00,121.21,121.42,121.21,121.41,4000.0,119.1796,119.3861,119.1796,119.3762,4000.0
2023-06-06 10:50:00,121.43,121.43,121.15,121.34,4012.0,119.3959,119.3959,119.1206,119.3074,4012.0
2023-06-06 11:00:00,121.31,121.31,121.19,121.19,5200.0,119.2779,119.2779,119.1599,119.1599,5200.0
2023-06-06 11:10:00,121.19,121.2,121.06,121.06,10980.0,119.1599,119.1698,119.0321,119.0321,10980.0
2023-06-06 11:20:00,120.96,120.98,120.82,120.98,4000.0,118.9338,118.9534,118.7961,118.9534,4000.0
2023-06-06 11:30:00,120.98,121.11,120.97,121.1,5196.0,118.9534,119.0813,118.9436,119.0714,5196.0
2023-06-06 11:40:00,121.0,121.0,120.87,120.87,2040.0,118.9731,118.9731,118.8453,118.8453,2040.0
2023-06-06 11:50:00,120.89,120.92,120.81,120.81,4736.0,118.8649,118.8944,118.7863,118.7863,4736.0
2023-06-06 12:00:00,120.76,120.77,120.63,120.64,10228.0,118.7371,118.747,118.6093,118.6191,10228.0
2023-06-06 12:10:00,120.64,120.71,120.64,120.64,7600.0,118.6191,118.688,118.6191,118.6191,7600.0
2023-06-06 12:20:00,120.65,120.65,120.49,120.49,5600.0,118.629,118.629,118.4716,118.4716,5600.0
2023-06-06 12:30:00,120.4,120.55,120.4,120.52,8592.0,118.3832,118.5306,118.3832,118.5011,8592.0
2023-06-06 12:40:00,120.48,120.5,120.44,120.44,4124.0,118.4618,118.4815,118.4225,118.4225,4124.0
2023-06-06 12:50:00,120.39,120.45,120.3,120.31,6400.0,118.3733,118.4323,118.2848,118.2947,6400.0
2023-06-06 13:00:00,120.3,120.33,120.23,120.31,8000.0,118.2848,118.3143,118.216,118.2947,8000.0
2023-06-06 13:10:00,120.36,120.4,120.36,120.38,2000.0,118.3438,118.3832,118.3438,118.3635,2000.0
2023-06-06 13:20:00,120.3,120.36,120.14,120.14,5400.0,118.2848,118.3438,118.1275,118.1275,5400.0
2023-06-06 13:30:00,120.15,120.5,120.14,120.43,13640.0,118.1373,118.4815,118.1275,118.4127,13640.0
2023-06-06 13:40:00,120.45,120.45,120.38,120.42,4276.0,118.4323,118.4323,118.3635,118.4028,4276.0
2023-06-06 13:50:00,120.47,120.55,120.46,120.52,4416.0,118.452,118.5306,118.4421,118.5011,4416.0
2023-06-06 14:00:00,120.49,120.63,120.38,120.63,7316.0,118.4716,118.6093,118.3635,118.6093,7316.0
2023-06-06 14:10:00,120.71,120.86,120.63,120.67,7200.0,118.688,118.8354,118.6093,118.6486,7200.0
2023-06-06 14:20:00,120.62,120.84,120.61,120.81,6040.0,118.5995,118.8158,118.5896,118.7863,6040.0
2023-06-06 14:30:00,120.83,120.89,120.77,120.8,4400.0,118.806,118.8649,118.747,118.7765,4400.0
2023-06-06 14:40:00,120.83,120.92,120.83,120.92,1600.0,118.806,118.8944,118.806,118.8944,1600.0
2023-06-06 14:50:00,120.83,120.91,120.82,120.82,2800.0,118.806,118.8846,118.7961,118.7961,2800.0
2023-06-06 15:00:00,121.02,121.15,120.97,121.0,17708.0,118.9928,119.1206,118.9436,118.9731,17708.0
2023-06-06 15:10:00,120.99,121.19,120.98,121.16,21188.0,118.9633,119.1599,118.9534,119.1304,21188.0
2023-06-06 15:20:00,121.21,121.21,121.06,121.14,12400.0,119.1796,119.1796,119.0321,119.1108,12400.0
2023-06-06 15:30:00,121.19,121.37,121.19,121.31,18688.0,119.1599,119.3369,119.1599,119.2779,18688.0
2023-06-06 15:40:00,121.3,121.58,121.29,121.56,29876.0,119.2681,119.5434,119.2582,119.5237,29876.0
2023-06-06 15:50:00,121.55,121.57,121.14,121.15,69416.0,119.5139,119.5336,119.1108,119.1206,69416.0
2023-06-07 09:30:00,121.22,121.23,120.92,121.22,16220.0,119.1894,119.1992,118.8944,119.1894,16220.0
2023-06-07 09:40:00,121.39,121.53,121.2,121.42,16704.0,119.3566,119.4942,119.1698,119.3861,16704.0
2023-06-07 09:50:00,121.45,121.48,121.32,121.35,9600.0,119.4156,119.4451,119.2877,119.3172,9600.0
2023-06-07 10:00:00,121.27,121.27,120.94,121.0,3200.0,119.2386,119.2386,118.9141,118.9731,3200.0
2023-06-07 10:10:00,121.11,121.11,120.77,120.92,5276.0,119.0813,119.0813,118.747,118.8944,5276.0
2023-06-07 10:20:00,120.81,121.19,120.81,121.05,24840.0,118.7863,119.1599,118.7863,119.0223,24840.0
2023-06-07 10:30:00,120.94,121.01,120.94,121.01,2200.0,118.9141,118.9829,118.9141,118.9829,2200.0
2023-06-07 10:40:00,121.02,121.02,120.74,120.95,6188.0,118.9928,118.9928,118.7175,118.9239,6188.0
2023-06-07 10:50:00,120.89,120.97,120.77,120.96,5800.0,118.8649,118.9436,118.747,118.9338,5800.0
2023-06-07 11:00:00,120.99,120.99,120.88,120.97,6800.0,118.9633,118.9633,118.8551,118.9436,6800.0
2023-06-07 11:10:00,120.96,120.98,120.88,120.88,1600.0,118.9338,118.9534,118.8551,118.8551,1600.0
2023-06-07 11:20:00,120.82,120.82,120.51,120.64,4400.0,118.7961,118.7961,118.4913,118.6191,4400.0
2023-06-07 11:30:00,120.59,120.69,120.45,120.48,4448.0,118.57,118.6683,118.4323,118.4618,4448.0
2023-06-07 11:40:00,120.46,120.48,120.4,120.43,2800.0,118.4421,118.4618,118.3832,118.4127,2800.0
2023-06-07 11:50:00,120.43,120.43,120.15,120.22,6872.0,118.4127,118.4127,118.1373,118.2062,6872.0
2023-06-07 12:00:00,120.22,120.31,120.19,120.19,3600.0,118.2062,118.2947,118.1767,118.1767,3600.0
2023-06-07 12:10:00,120.1,120.14,120.03,120.1,4096.0,118.0882,118.1275,118.0194,118.0882,4096.0
2023-06-07 12:20:00,120.02,120.02,120.01,120.02,1600.0,118.0095,118.0095,117.9997,118.0095,1600.0
2023-06-07 12:30:00,120.03,120.2,120.02,120.12,10400.0,118.0194,118.1865,118.0095,118.1078,10400.0
2023-06-07 12:40:00,120.1,120.11,120.02,120.02,4748.0,118.0882,118.098,118.0095,118.0095,4748.0
2023-06-07 12:50:00,119.92,119.99,119.83,119.83,3200.0,117.9112,117.98,117.8227,117.8227,3200.0
2023-06-07 13:00:00,119.85,119.94,119.81,119.94,3200.0,117.8424,117.9309,117.803,117.9309,3200.0
2023-06-07 13:10:00,120.02,120.02,119.89,119.93,4560.0,118.0095,118.0095,117.8817,117.921,4560.0
2023-06-07 13:20:00,119.89,120.01,119.89,119.95,6800.0,117.8817,117.9997,117.8817,117.9407,6800.0
2023-06-07 13:30:00,119.99,119.99,119.87,119.87,11600.0,117.98,117.98,117.862,117.862,11600.0
2023-06-07 13:40:00,119.88,120.04,119.88,119.98,7936.0,117.8719,118.0292,117.8719,117.9702,7936.0
2023-06-07 13:50:00,119.92,120.03,119.91,119.91,12400.0,117.9112,118.0194,117.9014,117.9014,12400.0
2023-06-07 14:00:00,119.87,120.04,119.83,120.0,12988.0,117.862,118.0292,117.8227,117.9899,12988.0
2023-06-07 14:10:00,120.02,120.03,119.86,119.86,4800.0,118.0095,118.0194,117.8522,117.8522,4800.0
2023-06-07 14:20:00,119.9,119.9,119.63,119.63,4000.0,117.8915,117.8915,117.6261,117.6261,4000.0
2023-06-07 14:30:00,119.61,119.69,119.59,119.66,5228.0,117.6064,117.685,117.5867,117.6555,5228.0
2023-06-07 14:40:00,119.68,119.68,119.54,119.61,3200.0,117.6752,117.6752,117.5376,117.6064,3200.0
2023-06-07 14:50:00,119.61,119.61,119.53,119.53,6400.0,117.6064,117.6064,117.5277,117.5277,6400.0
2023-06-07 15:00:00,119.46,119.53,119.38,119.39,13600.0,117.4589,117.5277,117.3802,117.3901,13600.0
2023-06-07 15:10:00,119.34,119.45,119.28,119.44,18308.0,117.3409,117.4491,117.2819,117.4392,18308.0
2023-06-07 15:20:00,119.44,119.49,119.21,119.26,76192.0,117.4392,117.4884,117.2131,117.2622,76192.0
2023-06-07 15:30:00,119.22,119.33,119.17,119.26,39840.0,117.2229,117.3311,117.1738,117.2622,39840.0
2023-06-07 15:40:00,119.24,119.5,119.23,119.41,18748.0,117.2426,117.4982,117.2328,117.4097,18748.0
2023-06-07 15:50:00,119.44,119.46,118.92,119.32,117796.0,117.4392,117.4589,116.9279,117.3212,117796.0
2023-06-08 09:30:00,118.87,119.63,118.75,119.63,15280.0,116.8788,117.6261,116.7608,117.6261,15280.0
2023-06-08 09:40:00,119.28,119.51,119.22,119.33,8800.0,117.2819,117.5081,117.2229,117.3311,8800.0
2023-06-08 09:50:00,119.43,119.73,119.39,119.7,21332.0,117.4294,117.7244,117.3901,117.6949,21332.0
2023-06-08 10:00:00,119.71,120.2,119.71,120.2,7716.0,117.7047,118.1865,117.7047,118.1865,7716.0
2023-06-08 10:10:00,120.27,120.47,120.21,120.21,13716.0,118.2553,118.452,118.1963,118.1963,13716.0
2023-06-08 10:20:00,120.28,120.33,120.19,120.25,4952.0,118.2652,118.3143,118.1767,118.2357,4952.0
2023-06-08 10:30:00,120.33,120.44,120.19,120.19,6896.0,118.3143,118.4225,118.1767,118.1767,6896.0
2023-06-08 10:40:00,120.22,120.32,120.22,120.32,3920.0,118.2062,118.3045,118.2062,118.3045,3920.0
2023-06-08 10:50:00,120.26,120.42,120.13,120.39,11056.0,118.2455,118.4028,118.1177,118.3733,11056.0
2023-06-08 11:00:00,120.45,120.62,120.38,120.54,13176.0,118.4323,118.5995,118.3635,118.5208,13176.0
2023-06-08 11:10:00,120.56,120.56,120.41,120.42,1600.0,118.5405,118.5405,118.393,118.4028,1600.0
2023-06-08 11:20:00,120.41,120.41,120.24,120.35,3244.0,118.393,118.393,118.2258,118.334,3244.0
2023-06-08 11:30:00,120.26,120.26,120.14,120.24,2000.0,118.2455,118.2455,118.1275,118.2258,2000.0
2023-06-08 11:40:00,120.31,120.64,120.25,120.6,2100.0,118.2947,118.6191,118.2357,118.5798,2100.0
2023-06-08 11:50:00,120.6,120.6,120.6,120.6,0.0,118.5798,118.5798,118.5798,118.5798,0.0
2023-06-08 12:00:00,120.72,120.73,120.64,120.72,5044.0,118.6978,118.7076,118.6191,118.6978,5044.0
2023-06-08 12:10:00,120.67,120.69,120.6,120.65,2400.0,118.6486,118.6683,118.5798,118.629,2400.0
2023-06-08 12:20:00,120.66,120.79,120.61,120.79,3600.0,118.6388,118.7666,118.5896,118.7666,3600.0
2023-06-08 12:30:00,120.79,120.83,120.68,120.68,8032.0,118.7666,118.806,118.6585,118.6585,8032.0
2023-06-08 12:40:00,120.67,120.67,120.42,120.42,9600.0,118.6486,118.6486,118.4028,118.4028,9600.0
2023-06-08 12:50:00,120.38,120.38,120.38,120.38,400.0,118.3635,118.3635,118.3635,118.3635,400.0
2023-06-08 13:00:00,120.42,120.42,120.32,120.32,2816.0,118.4028,118.4028,118.3045,118.3045,2816.0
2023-06-08 13:10:00,120.31,120.41,120.31,120.41,2000.0,118.2947,118.393,118.2947,118.393,2000.0
2023-06-08 13:20:00,120.44,120.45,120.35,120.42,5600.0,118.4225,118.4323,118.334,118.4028,5600.0
2023-06-08 13:30:00,120.43,120.47,120.29,120.29,5200.0,118.4127,118.452,118.275,118.275,5200.0
2023-06-08 13:40:00,120.29,120.31,120.24,120.31,4000.0,118.275,118.2947,118.2258,118.2947,4000.0
2023-06-08 13:50:00,120.38,120.49,120.37,120.39,5600.0,118.3635,118.4716,118.3537,118.3733,5600.0
2023-06-08 14:00:00,120.44,120.44,120.36,120.41,3200.0,118.4225,118.4225,118.3438,118.393,3200.0
2023-06-08 14:10:00,120.36,120.5,120.36,120.5,4000.0,118.3438,118.4815,118.3438,118.4815,4000.0
2023-06-08 14:20:00,120.6,120.64,120.53,120.54,8400.0,118.5798,118.6191,118.511,118.5208,8400.0
2023-06-08 14:30:00,120.55,120.69,120.55,120.69,6000.0,118.5306,118.6683,118.5306,118.6683,6000.0
2023-06-08 14:40:00,120.69,120.82,120.68,120.78,5600.0,118.6683,118.7961,118.6585,118.7568,5600.0
2023-06-08 14:50:00,120.82,120.82,120.6,120.61,6400.0,118.7961,118.7961,118.5798,118.5896,6400.0
2023-06-08 15:00:00,120.64,120.67,120.64,120.67,8400.0,118.6191,118.6486,118.6191,118.6486,8400.0
2023-06-08 15:10:00,120.67,120.73,120.54,120.58,12100.0,118.6486,118.7076,118.5208,118.5601,12100.0
2023-06-08 15:20:00,120.59,120.81,120.57,120.79,4800.0,118.57,118.7863,118.5503,118.7666,4800.0
2023-06-08 15:30:00,120.81,120.86,120.7,120.73,15692.0,118.7863,118.8354,118.6781,118.7076,15692.0
2023-06-08 15:40:00,120.7,120.94,120.69,120.85,30248.0,118.6781,118.9141,118.6683,118.8256,30248.0
2023-06-08 15:50:00,120.88,120.92,120.64,120.78,78696.0,118.8551,118.8944,118.6191,118.7568,78696.0
2023-06-09 09:30:00,120.29,120.29,120.0,120.01,20580.0,118.275,118.275,117.9899,117.9997,20580.0
2023-06-09 09:40:00,120.28,120.54,120.22,120.52,11912.0,118.2652,118.5208,118.2062,118.5011,11912.0
2023-06-09 09:50:00,120.5,120.67,120.3,120.3,4400.0,118.4815,118.6486,118.2848,118.2848,4400.0
2023-06-09 10:00:00,120.52,120.53,120.32,120.4,14240.0,118.5011,118.511,118.3045,118.3832,14240.0
2023-06-09 10:10:00,120.35,120.35,120.25,120.25,4112.0,118.334,118.334,118.2357,118.2357,4112.0
2023-06-09 10:20:00,120.25,120.31,120.22,120.27,5148.0,118.2357,118.2947,118.2062,118.2553,5148.0
2023-06-09 10:30:00,120.23,120.23,120.14,120.15,2800.0,118.216,118.216,118.1275,118.1373,2800.0
2023-06-09 10:40:00,120.1,120.28,120.1,120.17,5748.0,118.0882,118.2652,118.0882,118.157,5748.0
2023-06-09 10:50:00,120.14,120.22,120.05,120.14,17632.0,118.1275,118.2062,118.039,118.1275,17632.0
2023-06-09 11:00:00,120.18,120.24,120.13,120.16,5348.0,118.1668,118.2258,118.1177,118.1472,5348.0
2023-06-09 11:10:00,120.16,120.23,120.06,120.06,8536.0,118.1472,118.216,118.0488,118.0488,8536.0
2023-06-09 11:20:00,120.07,120.08,119.57,119.57,14124.0,118.0587,118.0685,117.5671,117.5671,14124.0
2023-06-09 11:30:00,119.48,119.64,119.4,119.64,6132.0,117.4786,117.6359,117.3999,117.6359,6132.0
2023-06-09 11:40:00,119.75,119.75,119.59,119.69,3656.0,117.744,117.744,117.5867,117.685,3656.0
2023-06-09 11:50:00,119.62,119.64,119.5,119.54,3084.0,117.6162,117.6359,117.4982,117.5376,3084.0
2023-06-09 12:00:00,119.39,119.65,119.39,119.65,2400.0,117.3901,117.6457,117.3901,117.6457,2400.0
2023-06-09 12:10:00,119.71,119.71,119.61,119.7,1708.0,117.7047,117.7047,117.6064,117.6949,1708.0
2023-06-09 12:20:00,119.65,119.74,119.6,119.74,2532.0,117.6457,117.7342,117.5966,117.7342,2532.0
2023-06-09 12:30:00,119.67,119.75,119.65,119.65,4464.0,117.6654,117.744,117.6457,117.6457,4464.0
2023-06-09 12:40:00,119.64,119.68,119.63,119.68,4452.0,117.6359,117.6752,117.6261,117.6752,4452.0
2023-06-09 12:50:00,119.71,119.78,119.67,119.77,4512.0,117.7047,117.7735,117.6654,117.7637,4512.0
2023-06-09 13:00:00,119.75,119.86,119.75,119.85,6064.0,117.744,117.8522,117.744,117.8424,6064.0
2023-06-09 13:10:00,119.84,119.95,119.79,119.86,31436.0,117.8325,117.9407,117.7834,117.8522,31436.0
2023-06-09 13:20:00,119.84,119.86,119.77,119.86,4956.0,117.8325,117.8522,117.7637,117.8522,4956.0
2023-06-09 13:30:00,119.98,120.25,119.98,120.25,6532.0,117.9702,118.2357,117.9702,118.2357,6532.0
2023-06-09 13:40:00,120.24,120.3,120.11,120.11,4464.0,118.2258,118.2848,118.098,118.098,4464.0
2023-06-09 13:50:00,120.16,120.27,120.14,120.24,6024.0,118.1472,118.2553,118.1275,118.2258,6024.0
2023-06-09 14:00:00,120.24,120.24,120.19,120.19,1088.0,118.2258,118.2258,118.1767,118.1767,1088.0
2023-06-09 14:10:00,120.24,120.25,120.16,120.17,7996.0,118.2258,118.2357,118.1472,118.157,7996.0
2023-06-09 14:20:00,120.3,120.33,120.16,120.16,2420.0,118.2848,118.3143,118.1472,118.1472,2420.0
2023-06-09 14:30:00,120.14,120.15,120.08,120.11,5472.0,118.1275,118.1373,118.0685,118.098,5472.0
2023-06-09 14:40:00,120.07,120.11,119.99,120.08,5492.0,118.0587,118.098,117.98,118.0685,5492.0
2023-06-09 14:50:00,120.09,120.09,120.05,120.05,3236.0,118.0783,118.0783,118.039,118.039,3236.0
2023-06-09 15:00:00,120.09,120.19,120.09,120.13,4184.0,118.0783,118.1767,118.0783,118.1177,4184.0
2023-06-09 15:10:00,120.12,120.21,120.09,120.21,6784.0,118.1078,118.1963,118.0783,118.1963,6784.0
2023-06-09 15:20:00,120.24,120.29,120.23,120.24,4836.0,118.2258,118.275,118.216,118.2258,4836.0
2023-06-09 15:30:00,120.21,120.27,120.19,120.19,7060.0,118.1963,118.2553,118.1767,118.1767,7060.0
2023-06-09 15:40:00,120.22,120.28,120.17,120.19,17660.0,118.2062,118.2652,118.157,118.1767,17660.0
2023-06-09 15:50:00,120.17,120.21,119.97,120.11,117096.0,118.157,118.1963,117.9604,118.098,117096.0
2023-06-12 09:30:00,120.11,120.31,120.02,120.12,19688.0,118.098,118.2947,118.0095,118.1078,19688.0
2023-06-12 09:40:00,120.29,120.44,120.05,120.06,12344.0,118.275,118.4225,118.039,118.0488,12344.0
2023-06-12 09:50:00,120.08,120.28,119.94,119.94,11340.0,118.0685,118.2652,117.9309,117.9309,11340.0
2023-06-12 10:00:00,119.95,120.08,119.89,119.89,7600.0,117.9407,118.0685,117.8817,117.8817,7600.0
2023-06-12 10:10:00,119.91,120.19,119.91,120.09,8856.0,117.9014,118.1767,117.9014,118.0783,8856.0
2023-06-12 10:20:00,120.08,120.1,119.98,120.1,10000.0,118.0685,118.0882,117.9702,118.0882,10000.0
2023-06-12 10:30:00,120.02,120.27,120.02,120.21,3200.0,118.0095,118.2553,118.0095,118.1963,3200.0
2023-06-12 10:40:00,120.29,120.46,120.24,120.46,4000.0,118.275,118.4421,118.2258,118.4421,4000.0
2023-06-12 10:50:00,120.53,120.6,120.45,120.45,10184.0,118.511,118.5798,118.4323,118.4323,10184.0
2023-06-12 11:00:00,120.5,120.61,120.38,120.49,3200.0,118.4815,118.5896,118.3635,118.4716,3200.0
2023-06-12 11:10:00,120.5,120.58,120.5,120.5,5600.0,118.4815,118.5601,118.4815,118.4815,5600.0
2023-06-12 11:20:00,120.58,120.74,120.55,120.74,5868.0,118.5601,118.7175,118.5306,118.7175,5868.0
2023-06-12 11:30:00,120.71,120.97,120.71,120.86,43360.0,118.688,118.9436,118.688,118.8354,43360.0
2023-06-12 11:40:00,120.81,121.09,120.81,120.95,23192.0,118.7863,119.0616,118.7863,118.9239,23192.0
2023-06-12 11:50:00,121.0,121.13,120.97,121.13,6744.0,118.9731,119.1009,118.9436,119.1009,6744.0
2023-06-12 12:00:00,121.04,121.1,121.03,121.03,7328.0,119.0124,119.0714,119.0026,119.0026,7328.0
2023-06-12 12:10:00,121.03,121.1,120.8,120.8,6000.0,119.0026,119.0714,118.7765,118.7765,6000.0
2023-06-12 12:20:00,120.85,120.85,120.64,120.7,7200.0,118.8256,118.8256,118.6191,118.6781,7200.0
2023-06-12 12:30:00,120.8,120.88,120.8,120.88,1600.0,118.7765,118.8551,118.7765,118.8551,1600.0
2023-06-12 12:40:00,120.94,121.01,120.86,120.92,6748.0,118.9141,118.9829,118.8354,118.8944,6748.0
2023-06-12 12:50:00,120.88,121.06,120.88,120.98,9564.0,118.8551,119.0321,118.8551,118.9534,9564.0
2023-06-12 13:00:00,121.0,121.05,120.92,120.92,2660.0,118.9731,119.0223,118.8944,118.8944,2660.0
2023-06-12 13:10:00,120.93,121.0,120.91,120.93,5412.0,118.9043,118.9731,118.8846,118.9043,5412.0
2023-06-12 13:20:00,120.95,120.96,120.8,120.8,4800.0,118.9239,118.9338,118.7765,118.7765,4800.0
2023-06-12 13:30:00,120.82,121.04,120.82,120.97,8000.0,118.7961,119.0124,118.7961,118.9436,8000.0
2023-06-12 13:40:00,121.04,121.11,120.97,121.11,5200.0,119.0124,119.0813,118.9436,119.0813,5200.0
2023-06-12 13:50:00,121.03,121.04,120.94,121.0,4800.0,119.0026,119.0124,118.9141,118.9731,4800.0
2023-06-12 14:00:00,120.99,120.99,120.99,120.99,400.0,118.9633,118.9633,118.9633,118.9633,400.0
2023-06-12 14:10:00,121.0,121.0,120.82,120.82,2000.0,118.9731,118.9731,118.7961,118.7961,2000.0
2023-06-12 14:20:00,120.83,120.83,120.69,120.69,4000.0,118.806,118.806,118.6683,118.6683,4000.0
2023-06-12 14:30:00,120.7,120.88,120.68,120.85,5200.0,118.6781,118.8551,118.6585,118.8256,5200.0
2023-06-12 14:40:00,120.83,120.96,120.83,120.93,9268.0,118.806,118.9338,118.806,118.9043,9268.0
2023-06-12 14:50:00,120.91,121.0,120.89,120.98,5200.0,118.8846,118.9731,118.8649,118.9534,5200.0
2023-06-12 15:00:00,120.99,121.19,120.99,121.08,9200.0,118.9633,119.1599,118.9633,119.0518,9200.0
2023-06-12 15:10:00,121.13,121.36,121.08,121.15,7400.0,119.1009,119.3271,119.0518,119.1206,7400.0
2023-06-12 15:20:00,121.12,121.26,121.1,121.16,17460.0,119.0911,119.2287,119.0714,119.1304,17460.0
2023-06-12 15:30:00,121.14,121.22,121.12,121.18,20280.0,119.1108,119.1894,119.0911,119.1501,20280.0
2023-06-12 15:40:00,121.24,121.37,121.21,121.25,17200.0,119.2091,119.3369,119.1796,119.2189,17200.0
2023-06-12 15:50:00,121.32,121.33,120.94,121.17,83656.0,119.2877,119.2976,118.9141,119.1403,83656.0
2023-06-13 09:30:00,121.4,121.43,121.01,121.14,18836.0,119.3664,119.3959,118.9829,119.1108,18836.0
2023-06-13 09:40:00,121.26,121.34,121.07,121.07,14992.0,119.2287,119.3074,119.0419,119.0419,14992.0
2023-06-13 09:50:00,120.91,121.1,120.91,121.1,2000.0,118.8846,119.0714,118.8846,119.0714,2000.0
2023-06-13 10:00:00,120.94,120.94,120.47,120.58,9600.0,118.9141,118.9141,118.452,118.5601,9600.0
2023-06-13 10:10:00,120.61,120.61,120.38,120.56,11008.0,118.5896,118.5896,118.3635,118.5405,11008.0
2023-06-13 10:20:00,120.56,120.76,120.54,120.76,14660.0,118.5405,118.7371,118.5208,118.7371,14660.0
2023-06-13 10:30:00,120.71,120.96,120.71,120.96,7800.0,118.688,118.9338,118.688,118.9338,7800.0
2023-06-13 10:40:00,120.94,121.02,120.87,120.97,5304.0,118.9141,118.9928,118.8453,118.9436,5304.0
2023-06-13 10:50:00,121.04,121.08,120.96,120.99,4000.0,119.0124,119.0518,118.9338,118.9633,4000.0
2023-06-13 11:00:00,120.9,120.93,120.88,120.88,3200.0,118.8748,118.9043,118.8551,118.8551,3200.0
2023-06-13 11:10:00,120.93,121.05,120.9,121.05,12936.0,118.9043,119.0223,118.8748,119.0223,12936.0
2023-06-13 11:20:00,120.95,121.15,120.92,121.04,8400.0,118.9239,119.1206,118.8944,119.0124,8400.0
2023-06-13 11:30:00,121.04,121.04,120.78,120.78,8000.0,119.0124,119.0124,118.7568,118.7568,8000.0
2023-06-13 11:40:00,120.79,120.83,120.71,120.8,10400.0,118.7666,118.806,118.688,118.7765,10400.0
2023-06-13 11:50:00,120.8,120.85,120.63,120.65,7000.0,118.7765,118.8256,118.6093,118.629,7000.0
2023-06-13 12:00:00,120.58,120.68,120.57,120.68,5200.0,118.5601,118.6585,118.5503,118.6585,5200.0
2023-06-13 12:10:00,120.81,120.91,120.81,120.91,4800.0,118.7863,118.8846,118.7863,118.8846,4800.0
2023-06-13 12:20:00,120.82,121.01,120.82,121.01,3200.0,118.7961,118.9829,118.7961,118.9829,3200.0
2023-06-13 12:30:00,121.08,121.11,121.07,121.09,2516.0,119.0518,119.0813,119.0419,119.0616,2516.0
2023-06-13 12:40:00,121.1,121.16,121.08,121.09,18836.0,119.0714,119.1304,119.0518,119.0616,18836.0
2023-06-13 12:50:00,121.1,121.11,121.02,121.02,3264.0,119.0714,119.0813,118.9928,118.9928,3264.0
2023-06-13 13:00:00,121.06,121.22,121.05,121.18,3600.0,119.0321,119.1894,119.0223,119.1501,3600.0
2023-06-13 13:10:00,121.16,121.18,121.16,121.16,2828.0,119.1304,119.1501,119.1304,119.1304,2828.0
2023-06-13 13:20:00,121.16,121.18,121.07,121.18,5876.0,119.1304,119.1501,119.0419,119.1501,5876.0
2023-06-13 13:30:00,121.14,121.16,121.13,121.14,4104.0,119.1108,119.1304,119.1009,119.1108,4104.0
2023-06-13 13:40:00,121.19,121.25,121.16,121.18,5208.0,119.1599,119.2189,119.1304,119.1501,5208.0
2023-06-13 13:50:00,121.13,121.15,120.96,121.02,10460.0,119.1009,119.1206,118.9338,118.9928,10460.0
2023-06-13 14:00:00,121.05,121.13,121.05,121.11,6744.0,119.0223,119.1009,119.0223,119.0813,6744.0
2023-06-13 14:10:00,121.07,121.07,120.93,120.95,4000.0,119.0419,119.0419,118.9043,118.9239,4000.0
2023-06-13 14:20:00,120.95,120.95,120.81,120.86,5600.0,118.9239,118.9239,118.7863,118.8354,5600.0
2023-06-13 14:30:00,120.83,120.85,120.68,120.7,8000.0,118.806,118.8256,118.6585,118.6781,8000.0
2023-06-13 14:40:00,120.57,120.72,120.53,120.7,10800.0,118.5503,118.6978,118.511,118.6781,10800.0
2023-06-13 14:50:00,120.67,120.73,120.67,120.71,2800.0,118.6486,118.7076,118.6486,118.688,2800.0
2023-06-13 15:00:00,120.73,120.86,120.73,120.83,9600.0,118.7076,118.8354,118.7076,118.806,9600.0
2023-06-13 15:10:00,120.75,120.75,120.67,120.72,12072.0,118.7273,118.7273,118.6486,118.6978,12072.0
2023-06-13 15:20:00,120.74,120.79,120.67,120.75,11200.0,118.7175,118.7666,118.6486,118.7273,11200.0
2023-06-13 15:30:00,120.75,120.89,120.68,120.89,40296.0,118.7273,118.8649,118.6585,118.8649,40296.0
2023-06-13 15:40:00,120.9,120.95,120.78,120.86,23832.0,118.8748,118.9239,118.7568,118.8354,23832.0
2023-06-13 15:50:00,120.89,120.92,120.54,120.85,94692.0,118.8649,118.8944,118.5208,118.8256,94692.0
2023-06-14 09:30:00,120.96,121.25,120.67,120.96,15008.0,118.9338,119.2189,118.6486,118.9338,15008.0
2023-06-14 09:40:00,121.17,121.25,120.96,121.01,4800.0,119.1403,119.2189,118.9338,118.9829,4800.0
2023-06-14 09:50:00,121.08,121.42,120.92,121.2,10800.0,119.0518,119.3861,118.8944,119.1698,10800.0
2023-06-14 10:00:00,121.3,121.61,121.23,121.59,24112.0,119.2681,119.5729,119.1992,119.5532,24112.0
2023-06-14 10:10:00,121.48,121.6,121.4,121.4,8824.0,119.4451,119.5631,119.3664,119.3664,8824.0
2023-06-14 10:20:00,121.38,121.48,121.31,121.36,14000.0,119.3467,119.4451,119.2779,119.3271,14000.0
2023-06-14 10:30:00,121.33,121.41,121.32,121.37,6688.0,119.2976,119.3762,119.2877,119.3369,6688.0
2023-06-14 10:40:00,121.42,121.51,121.31,121.46,8096.0,119.3861,119.4746,119.2779,119.4254,8096.0
2023-06-14 10:50:00,121.5,121.51,121.5,121.51,800.0,119.4647,119.4746,119.4647,119.4746,800.0
2023-06-14 11:00:00,121.5,121.5,121.32,121.42,26568.0,119.4647,119.4647,119.2877,119.3861,26568.0
2023-06-14 11:10:00,121.39,121.75,121.38,121.75,6884.0,119.3566,119.7105,119.3467,119.7105,6884.0
2023-06-14 11:20:00,121.75,121.85,121.73,121.83,2900.0,119.7105,119.8089,119.6909,119.7892,2900.0
2023-06-14 11:30:00,121.72,121.72,121.72,121.72,780.0,119.681,119.681,119.681,119.681,780.0
2023-06-14 11:40:00,121.67,121.67,121.67,121.67,400.0,119.6319,119.6319,119.6319,119.6319,400.0
2023-06-14 11:50:00,121.64,121.64,121.38,121.38,2812.0,119.6024,119.6024,119.3467,119.3467,2812.0
2023-06-14 12:00:00,121.42,121.47,121.36,121.47,3200.0,119.3861,119.4352,119.3271,119.4352,3200.0
2023-06-14 12:10:00,121.55,121.7,121.55,121.68,2960.0,119.5139,119.6614,119.5139,119.6417,2960.0
2023-06-14 12:20:00,121.7,121.73,121.63,121.69,4520.0,119.6614,119.6909,119.5925,119.6515,4520.0
2023-06-14 12:30:00,121.65,121.65,121.61,121.61,1600.0,119.6122,119.6122,119.5729,119.5729,1600.0
2023-06-14 12:40:00,121.6,121.6,121.55,121.55,1200.0,119.5631,119.5631,119.5139,119.5139,1200.0
2023-06-14 12:50:00,121.54,121.57,121.5,121.5,3340.0,119.5041,119.5336,119.4647,119.4647,3340.0
2023-06-14 13:00:00,121.48,121.48,121.32,121.37,2804.0,119.4451,119.4451,119.2877,119.3369,2804.0
2023-06-14 13:10:00,121.36,121.36,121.31,121.31,3212.0,119.3271,119.3271,119.2779,119.2779,3212.0
2023-06-14 13:20:00,121.33,121.45,121.33,121.45,6400.0,119.2976,119.4156,119.2976,119.4156,6400.0
2023-06-14 13:30:00,121.5,121.5,121.42,121.42,800.0,119.4647,119.4647,119.3861,119.3861,800.0
2023-06-14 13:40:00,121.42,121.44,121.42,121.44,1600.0,119.3861,119.4057,119.3861,119.4057,1600.0
2023-06-14 13:50:00,121.46,121.52,121.37,121.44,6932.0,119.4254,119.4844,119.3369,119.4057,6932.0
2023-06-14 14:00:00,121.38,121.38,120.84,120.98,16196.0,119.3467,119.3467,118.8158,118.9534,16196.0
2023-06-14 14:10:00,121.14,121.14,120.92,121.14,4400.0,119.1108,119.1108,118.8944,119.1108,4400.0
2023-06-14 14:20:00,121.08,121.2,120.95,120.98,4800.0,119.0518,119.1698,118.9239,118.9534,4800.0
2023-06-14 14:30:00,121.04,121.17,120.99,121.17,1808.0,119.0124,119.1403,118.9633,119.1403,1808.0
2023-06-14 14:40:00,121.42,121.49,121.37,121.49,2400.0,119.3861,119.4549,119.3369,119.4549,2400.0
2023-06-14 14:50:00,121.32,121.45,121.3,121.45,2400.0,119.2877,119.4156,119.2681,119.4156,2400.0
2023-06-14 15:00:00,121.4,121.67,121.39,121.61,9800.0,119.3664,119.6319,119.3566,119.5729,9800.0
2023-06-14 15:10:00,121.64,121.7,121.1,121.3,15200.0,119.6024,119.6614,119.0714,119.2681,15200.0
2023-06-14 15:20:00,121.11,121.44,121.1,121.24,6016.0,119.0813,119.4057,119.0714,119.2091,6016.0
2023-06-14 15:30:00,121.15,121.31,121.15,121.29,10112.0,119.1206,119.2779,119.1206,119.2582,10112.0
2023-06-14 15:40:00,121.33,121.33,121.08,121.08,14600.0,119.2976,119.2976,119.0518,119.0518,14600.0
2023-06-14 15:50:00,121.03,121.58,120.86,121.58,57984.0,119.0026,119.5434,118.8354,119.5434,57984.0
2023-06-15 09:30:00,121.5,121.6,121.24,121.35,16200.0,119.4647,119.5631,119.2091,119.3172,16200.0
2023-06-15 09:40:00,121.36,121.75,121.36,121.75,11948.0,119.3271,119.7105,119.3271,119.7105,11948.0
2023-06-15 09:50:00,121.92,121.96,121.78,121.96,3692.0,119.8777,119.917,119.74,119.917,3692.0
2023-06-15 10:00:00,121.89,122.09,121.84,122.01,11200.0,119.8482,120.0448,119.799,119.9662,11200.0
2023-06-15 10:10:00,122.09,122.3,122.09,122.25,26500.0,120.0448,120.2513,120.0448,120.2022,26500.0
2023-06-15 10:20:00,122.18,122.46,122.18,122.46,11920.0,120.1333,120.4086,120.1333,120.4086,11920.0
2023-06-15 10:30:00,122.25,122.28,122.17,122.25,5164.0,120.2022,120.2317,120.1235,120.2022,5164.0
2023-06-15 10:40:00,122.33,122.48,122.24,122.35,6560.0,120.2808,120.4283,120.1923,120.3005,6560.0
2023-06-15 10:50:00,122.28,122.32,122.19,122.24,6976.0,120.2317,120.271,120.1432,120.1923,6976.0
2023-06-15 11:00:00,122.24,122.26,122.02,122.02,4000.0,120.1923,120.212,119.976,119.976,4000.0
2023-06-15 11:10:00,122.12,122.35,122.12,122.28,4576.0,120.0743,120.3005,120.0743,120.2317,4576.0
2023-06-15 11:20:00,122.23,122.23,122.23,122.23,400.0,120.1825,120.1825,120.1825,120.1825,400.0
2023-06-15 11:30:00,122.41,122.5,122.38,122.4,3600.0,120.3595,120.448,120.33,120.3497,3600.0
2023-06-15 11:40:00,122.33,122.33,122.13,122.13,2000.0,120.2808,120.2808,120.0842,120.0842,2000.0
2023-06-15 11:50:00,122.2,122.2,122.19,122.2,400.0,120.153,120.153,120.1432,120.153,400.0
2023-06-15 12:00:00,122.11,122.11,122.11,122.11,400.0,120.0645,120.0645,120.0645,120.0645,400.0
2023-06-15 12:10:00,122.11,122.19,122.1,122.13,2800.0,120.0645,120.1432,120.0547,120.0842,2800.0
2023-06-15 12:20:00,122.17,122.51,122.17,122.41,10492.0,120.1235,120.4578,120.1235,120.3595,10492.0
2023-06-15 12:30:00,122.45,122.51,122.39,122.39,2400.0,120.3988,120.4578,120.3398,120.3398,2400.0
2023-06-15 12:40:00,122.49,122.58,122.48,122.56,4476.0,120.4381,120.5266,120.4283,120.507,4476.0
2023-06-15 12:50:00,122.63,122.66,122.6,122.61,3940.0,120.5758,120.6053,120.5463,120.5561,3940.0
2023-06-15 13:00:00,122.42,122.42,122.32,122.32,1600.0,120.3693,120.3693,120.271,120.271,1600.0
2023-06-15 13:10:00,122.42,122.48,122.38,122.48,2000.0,120.3693,120.4283,120.33,120.4283,2000.0
2023-06-15 13:20:00,122.63,122.69,122.63,122.65,2000.0,120.5758,120.6348,120.5758,120.5955,2000.0
2023-06-15 13:30:00,122.72,122.82,122.71,122.71,3044.0,120.6643,120.7626,120.6545,120.6545,3044.0
2023-06-15 13:40:00,122.75,122.94,122.74,122.89,5708.0,120.6938,120.8806,120.684,120.8314,5708.0
2023-06-15 13:50:00,122.86,122.96,122.84,122.9,4000.0,120.8019,120.9003,120.7823,120.8413,4000.0
2023-06-15 14:00:00,122.86,122.96,122.73,122.75,11200.0,120.8019,120.9003,120.6741,120.6938,11200.0
2023-06-15 14:10:00,122.79,122.86,122.73,122.86,8916.0,120.7331,120.8019,120.6741,120.8019,8916.0
2023-06-15 14:20:00,122.86,122.92,122.83,122.91,3600.0,120.8019,120.8609,120.7724,120.8511,3600.0
2023-06-15 14:30:00,122.93,123.09,122.85,123.01,4400.0,120.8708,121.0281,120.7921,120.9494,4400.0
2023-06-15 14:40:00,123.08,123.17,123.08,123.11,3984.0,121.0183,121.1068,121.0183,121.0478,3984.0
2023-06-15 14:50:00,123.24,123.54,123.24,123.52,6800.0,121.1756,121.4706,121.1756,121.4509,6800.0
2023-06-15 15:00:00,123.57,123.57,123.25,123.42,8540.0,121.5001,121.5001,121.1854,121.3526,8540.0
2023-06-15 15:10:00,123.39,123.57,123.36,123.39,5200.0,121.3231,121.5001,121.2936,121.3231,5200.0
2023-06-15 15:20:00,123.32,123.34,123.29,123.3,3000.0,121.2542,121.2739,121.2247,121.2346,3000.0
2023-06-15 15:30:00,123.35,123.47,123.25,123.45,21272.0,121.2837,121.4017,121.1854,121.3821,21272.0
2023-06-15 15:40:00,123.47,123.5,123.28,123.36,11100.0,121.4017,121.4312,121.2149,121.2936,11100.0
2023-06-15 15:50:00,123.41,123.45,122.96,123.11,59436.0,121.3427,121.3821,120.9003,121.0478,59436.0
2023-06-16 09:30:00,124.42,124.42,123.27,123.34,526628.0,122.3358,122.3358,121.2051,121.2739,526628.0
2023-06-16 09:40:00,123.7,123.8,123.5,123.51,7028.0,121.6279,121.7262,121.4312,121.4411,7028.0
2023-06-16 09:50:00,123.63,123.68,123.45,123.6,5140.0,121.559,121.6082,121.3821,121.5295,5140.0
2023-06-16 10:00:00,123.54,123.75,123.39,123.49,16124.0,121.4706,121.677,121.3231,121.4214,16124.0
2023-06-16 10:10:00,123.52,123.76,123.43,123.55,8804.0,121.4509,121.6869,121.3624,121.4804,8804.0
2023-06-16 10:20:00,123.58,123.58,123.47,123.58,3600.0,121.5099,121.5099,121.4017,121.5099,3600.0
2023-06-16 10:30:00,123.55,123.55,123.24,123.24,1200.0,121.4804,121.4804,121.1756,121.1756,1200.0
2023-06-16 10:40:00,123.11,123.33,123.1,123.2,7200.0,121.0478,121.2641,121.0379,121.1363,7200.0
2023-06-16 10:50:00,123.25,123.29,123.07,123.22,21336.0,121.1854,121.2247,121.0084,121.1559,21336.0
2023-06-16 11:00:00,123.11,123.13,122.79,122.97,8456.0,121.0478,121.0674,120.7331,120.9101,8456.0
2023-06-16 11:10:00,122.97,123.03,122.86,122.91,4000.0,120.9101,120.9691,120.8019,120.8511,4000.0
2023-06-16 11:20:00,122.86,122.86,122.53,122.63,4000.0,120.8019,120.8019,120.4775,120.5758,4000.0
2023-06-16 11:30:00,122.63,122.63,122.47,122.47,2400.0,120.5758,120.5758,120.4185,120.4185,2400.0
2023-06-16 11:40:00,122.53,122.53,122.39,122.39,2836.0,120.4775,120.4775,120.3398,120.3398,2836.0
2023-06-16 11:50:00,122.41,122.52,122.39,122.52,3304.0,120.3595,120.4676,120.3398,120.4676,3304.0
2023-06-16 12:00:00,122.62,122.63,122.45,122.63,8088.0,120.566,120.5758,120.3988,120.5758,8088.0
2023-06-16 12:10:00,122.61,122.61,122.61,122.61,400.0,120.5561,120.5561,120.5561,120.5561,400.0
2023-06-16 12:20:00,122.67,122.79,122.67,122.79,4000.0,120.6151,120.7331,120.6151,120.7331,4000.0
2023-06-16 12:30:00,122.79,122.79,122.79,122.79,0.0,120.7331,120.7331,120.7331,120.7331,0.0
2023-06-16 12:40:00,122.88,122.88,122.78,122.78,2592.0,120.8216,120.8216,120.7233,120.7233,2592.0
2023-06-16 12:50:00,122.79,122.85,122.79,122.85,800.0,120.7331,120.7921,120.7331,120.7921,800.0
2023-06-16 13:00:00,122.74,122.81,122.68,122.69,3600.0,120.684,120.7528,120.625,120.6348,3600.0
2023-06-16 13:10:00,122.59,122.73,122.59,122.72,2952.0,120.5365,120.6741,120.5365,120.6643,2952.0
2023-06-16 13:20:00,122.7,122.7,122.7,122.7,400.0,120.6446,120.6446,120.6446,120.6446,400.0
2023-06-16 13:30:00,122.54,122.67,122.54,122.67,3156.0,120.4873,120.6151,120.4873,120.6151,3156.0
2023-06-16 13:40:00,122.66,122.66,122.66,122.66,400.0,120.6053,120.6053,120.6053,120.6053,400.0
2023-06-16 13:50:00,122.67,122.95,122.66,122.95,5116.0,120.6151,120.8904,120.6053,120.8904,5116.0
2023-06-16 14:00:00,123.05,123.05,122.98,122.98,1652.0,120.9888,120.9888,120.9199,120.9199,1652.0
2023-06-16 14:10:00,122.86,122.88,122.79,122.81,2600.0,120.8019,120.8216,120.7331,120.7528,2600.0
2023-06-16 14:20:00,122.77,122.81,122.77,122.81,1240.0,120.7135,120.7528,120.7135,120.7528,1240.0
2023-06-16 14:30:00,122.78,122.78,122.67,122.67,4804.0,120.7233,120.7233,120.6151,120.6151,4804.0
2023-06-16 14:40:00,122.73,122.77,122.63,122.64,2800.0,120.6741,120.7135,120.5758,120.5856,2800.0
2023-06-16 14:50:00,122.67,122.72,122.6,122.62,4800.0,120.6151,120.6643,120.5463,120.566,4800.0
2023-06-16 15:00:00,122.61,122.61,122.4,122.54,10012.0,120.5561,120.5561,120.3497,120.4873,10012.0
2023-06-16 15:10:00,122.53,122.66,122.53,122.61,8800.0,120.4775,120.6053,120.4775,120.5561,8800.0
2023-06-16 15:20:00,122.67,122.67,122.41,122.44,10000.0,120.6151,120.6151,120.3595,120.389,10000.0
2023-06-16 15:30:00,122.55,122.77,122.55,122.72,6816.0,120.4971,120.7135,120.4971,120.6643,6816.0
2023-06-16 15:40:00,122.79,122.79,122.66,122.76,23220.0,120.7331,120.7331,120.6053,120.7036,23220.0
2023-06-16 15:50:00,123.01,123.01,122.76,122.8,97760.0,120.9494,120.9494,120.7036,120.743,97760.0
2023-06-20 09:30:00,122.06,122.28,120.83,121.31,147664.0,120.0153,120.2317,118.806,119.2779,147664.0
2023-06-20 09:40:00,121.18,121.98,121.17,121.85,24724.0,119.1501,119.9367,119.1403,119.8089,24724.0
2023-06-20 09:50:00,121.89,122.06,121.64,121.81,49432.0,119.8482,120.0153,119.6024,119.7695,49432.0
2023-06-20 10:00:00,121.65,121.65,121.35,121.42,49832.0,119.6122,119.6122,119.3172,119.3861,49832.0
2023-06-20 10:10:00,121.45,121.62,121.29,121.3,12664.0,119.4156,119.5827,119.2582,119.2681,12664.0
2023-06-20 10:20:00,121.3,121.51,121.2,121.51,18904.0,119.2681,119.4746,119.1698,119.4746,18904.0
2023-06-20 10:30:00,121.56,121.59,121.3,121.3,8416.0,119.5237,119.5532,119.2681,119.2681,8416.0
2023-06-20 10:40:00,121.26,121.48,121.25,121.38,7600.0,119.2287,119.4451,119.2189,119.3467,7600.0
2023-06-20 10:50:00,121.42,121.51,121.3,121.39,2000.0,119.3861,119.4746,119.2681,119.3566,2000.0
2023-06-20 11:00:00,121.38,121.44,121.29,121.41,16584.0,119.3467,119.4057,119.2582,119.3762,16584.0
2023-06-20 11:10:00,121.25,121.35,121.23,121.3,7600.0,119.2189,119.3172,119.1992,119.2681,7600.0
2023-06-20 11:20:00,121.26,121.49,121.26,121.44,7196.0,119.2287,119.4549,119.2287,119.4057,7196.0
2023-06-20 11:30:00,121.36,121.51,121.25,121.51,6940.0,119.3271,119.4746,119.2189,119.4746,6940.0
2023-06-20 11:40:00,121.51,121.51,121.36,121.41,2400.0,119.4746,119.4746,119.3271,119.3762,2400.0
2023-06-20 11:50:00,121.4,121.44,121.36,121.44,2400.0,119.3664,119.4057,119.3271,119.4057,2400.0
2023-06-20 12:00:00,121.36,121.39,121.22,121.29,4000.0,119.3271,119.3566,119.1894,119.2582,4000.0
2023-06-20 12:10:00,121.3,121.31,121.11,121.14,14420.0,119.2681,119.2779,119.0813,119.1108,14420.0
2023-06-20 12:20:00,121.17,121.36,121.17,121.29,8800.0,119.1403,119.3271,119.1403,119.2582,8800.0
2023-06-20 12:30:00,121.3,121.51,121.29,121.51,6000.0,119.2681,119.4746,119.2582,119.4746,6000.0
2023-06-20 12:40:00,121.39,121.63,121.39,121.63,6076.0,119.3566,119.5925,119.3566,119.5925,6076.0
2023-06-20 12:50:00,121.52,121.55,121.44,121.49,3600.0,119.4844,119.5139,119.4057,119.4549,3600.0
2023-06-20 13:00:00,121.53,121.55,121.4,121.41,6400.0,119.4942,119.5139,119.3664,119.3762,6400.0
2023-06-20 13:10:00,121.34,121.42,121.34,121.42,2096.0,119.3074,119.3861,119.3074,119.3861,2096.0
2023-06-20 13:20:00,121.47,121.5,121.41,121.42,3200.0,119.4352,119.4647,119.3762,119.3861,3200.0
2023-06-20 13:30:00,121.43,121.47,121.37,121.42,6400.0,119.3959,119.4352,119.3369,119.3861,6400.0
2023-06-20 13:40:00,121.41,121.5,121.35,121.5,9612.0,119.3762,119.4647,119.3172,119.4647,9612.0
2023-06-20 13:50:00,121.42,121.42,121.31,121.31,4948.0,119.3861,119.3861,119.2779,119.2779,4948.0
2023-06-20 14:00:00,121.37,121.44,121.36,121.38,2360.0,119.3369,119.4057,119.3271,119.3467,2360.0
2023-06-20 14:10:00,121.37,121.37,121.25,121.27,8404.0,119.3369,119.3369,119.2189,119.2386,8404.0
2023-06-20 14:20:00,121.28,121.35,121.28,121.34,2800.0,119.2484,119.3172,119.2484,119.3074,2800.0
2023-06-20 14:30:00,121.37,121.37,121.37,121.37,400.0,119.3369,119.3369,119.3369,119.3369,400.0
2023-06-20 14:40:00,121.32,121.43,121.32,121.43,4424.0,119.2877,119.3959,119.2877,119.3959,4424.0
2023-06-20 14:50:00,121.5,121.63,121.46,121.47,5604.0,119.4647,119.5925,119.4254,119.4352,5604.0
2023-06-20 15:00:00,121.45,121.45,121.33,121.36,4440.0,119.4156,119.4156,119.2976,119.3271,4440.0
2023-06-20 15:10:00,121.31,121.35,121.25,121.25,5864.0,119.2779,119.3172,119.2189,119.2189,5864.0
2023-06-20 15:20:00,121.17,121.3,121.14,121.22,5216.0,119.1403,119.2681,119.1108,119.1894,5216.0
2023-06-20 15:30:00,121.31,121.31,121.13,121.3,6448.0,119.2779,119.2779,119.1009,119.2681,6448.0
2023-06-20 15:40:00,121.23,121.27,121.12,121.23,26392.0,119.1992,119.2386,119.0911,119.1992,26392.0
2023-06-20 15:50:00,121.17,121.27,120.98,121.12,41440.0,119.1403,119.2386,118.9534,119.0911,41440.0
2023-06-21 09:30:00,120.72,120.72,120.3,120.47,36388.0,118.6978,118.6978,118.2848,118.452,36388.0
2023-06-21 09:40:00,120.23,121.27,120.23,121.18,116840.0,118.216,119.2386,118.216,119.1501,116840.0
2023-06-21 09:50:00,121.26,121.33,121.26,121.3,2496.0,119.2287,119.2976,119.2287,119.2681,2496.0
2023-06-21 10:00:00,121.38,121.38,120.96,121.12,19460.0,119.3467,119.3467,118.9338,119.0911,19460.0
2023-06-21 10:10:00,121.12,121.3,121.12,121.14,14416.0,119.0911,119.2681,119.0911,119.1108,14416.0
2023-06-21 10:20:00,121.43,121.46,121.28,121.34,12544.0,119.3959,119.4254,119.2484,119.3074,12544.0
2023-06-21 10:30:00,121.36,121.38,121.17,121.27,19388.0,119.3271,119.3467,119.1403,119.2386,19388.0
2023-06-21 10:40:00,121.39,121.41,121.28,121.34,6784.0,119.3566,119.3762,119.2484,119.3074,6784.0
2023-06-21 10:50:00,121.3,121.52,121.28,121.49,23440.0,119.2681,119.4844,119.2484,119.4549,23440.0
2023-06-21 11:00:00,121.51,121.9,121.49,121.82,10952.0,119.4746,119.858,119.4549,119.7794,10952.0
2023-06-21 11:10:00,121.91,122.01,121.83,121.91,9964.0,119.8679,119.9662,119.7892,119.8679,9964.0
2023-06-21 11:20:00,121.91,122.05,121.82,121.95,10052.0,119.8679,120.0055,119.7794,119.9072,10052.0
2023-06-21 11:30:00,121.92,122.01,121.84,121.94,6040.0,119.8777,119.9662,119.799,119.8974,6040.0
2023-06-21 11:40:00,122.01,122.11,121.95,122.07,11600.0,119.9662,120.0645,119.9072,120.0252,11600.0
2023-06-21 11:50:00,122.09,122.09,121.98,121.98,5200.0,120.0448,120.0448,119.9367,119.9367,5200.0
2023-06-21 12:00:00,122.01,122.14,122.01,122.08,10400.0,119.9662,120.094,119.9662,120.035,10400.0
2023-06-21 12:10:00,122.11,122.36,122.04,122.06,83836.0,120.0645,120.3103,119.9957,120.0153,83836.0
2023-06-21 12:20:00,122.04,122.07,121.86,122.05,114372.0,119.9957,120.0252,119.8187,120.0055,114372.0
2023-06-21 12:30:00,122.13,122.27,122.11,122.14,7192.0,120.0842,120.2218,120.0645,120.094,7192.0
2023-06-21 12:40:00,122.16,122.26,122.07,122.13,2160.0,120.1137,120.212,120.0252,120.0842,2160.0
2023-06-21 12:50:00,122.23,122.24,122.14,122.15,2800.0,120.1825,120.1923,120.094,120.1038,2800.0
2023-06-21 13:00:00,122.22,122.25,122.16,122.25,3200.0,120.1727,120.2022,120.1137,120.2022,3200.0
2023-06-21 13:10:00,122.27,122.27,122.17,122.17,800.0,120.2218,120.2218,120.1235,120.1235,800.0
2023-06-21 13:20:00,122.23,122.24,122.13,122.23,3200.0,120.1825,120.1923,120.0842,120.1825,3200.0
2023-06-21 13:30:00,122.21,122.29,122.21,122.29,2800.0,120.1628,120.2415,120.1628,120.2415,2800.0
2023-06-21 13:40:00,122.24,122.26,122.23,122.23,2052.0,120.1923,120.212,120.1825,120.1825,2052.0
2023-06-21 13:50:00,122.2,122.27,122.2,122.24,1200.0,120.153,120.2218,120.153,120.1923,1200.0
2023-06-21 14:00:00,122.3,122.31,122.11,122.11,8284.0,120.2513,120.2612,120.0645,120.0645,8284.0
2023-06-21 14:10:00,122.19,122.34,122.19,122.34,2400.0,120.1432,120.2907,120.1432,120.2907,2400.0
2023-06-21 14:20:00,122.5,122.53,122.44,122.53,4616.0,120.448,120.4775,120.389,120.4775,4616.0
2023-06-21 14:30:00,122.51,122.51,122.5,122.5,1200.0,120.4578,120.4578,120.448,120.448,1200.0
2023-06-21 14:40:00,122.54,122.54,122.33,122.33,2000.0,120.4873,120.4873,120.2808,120.2808,2000.0
2023-06-21 14:50:00,122.37,122.51,122.36,122.39,6032.0,120.3202,120.4578,120.3103,120.3398,6032.0
2023-06-21 15:00:00,122.25,122.34,122.25,122.33,6352.0,120.2022,120.2907,120.2022,120.2808,6352.0
2023-06-21 15:10:00,122.28,122.36,122.28,122.32,1540.0,120.2317,120.3103,120.2317,120.271,1540.0
2023-06-21 15:20:00,122.26,122.27,122.14,122.14,3824.0,120.212,120.2218,120.094,120.094,3824.0
2023-06-21 15:30:00,122.1,122.1,121.74,121.74,9600.0,120.0547,120.0547,119.7007,119.7007,9600.0
2023-06-21 15:40:00,121.77,121.92,121.77,121.88,6800.0,119.7302,119.8777,119.7302,119.8384,6800.0
2023-06-21 15:50:00,121.87,121.89,121.5,121.63,80828.0,119.8285,119.8482,119.4647,119.5925,80828.0
2023-06-22 09:30:00,121.78,122.0,121.64,121.66,25112.0,119.74,119.9564,119.6024,119.622,25112.0
2023-06-22 09:40:00,121.55,121.55,121.32,121.32,1600.0,119.5139,119.5139,119.2877,119.2877,1600.0
2023-06-22 09:50:00,121.43,121.5,121.37,121.49,5728.0,119.3959,119.4647,119.3369,119.4549,5728.0
2023-06-22 10:00:00,121.48,121.69,121.28,121.54,9244.0,119.4451,119.6515,119.2484,119.5041,9244.0
2023-06-22 10:10:00,121.62,121.73,121.62,121.62,3400.0,119.5827,119.6909,119.5827,119.5827,3400.0
2023-06-22 10:20:00,121.53,121.63,121.48,121.63,2256.0,119.4942,119.5925,119.4451,119.5925,2256.0
2023-06-22 10:30:00,121.71,121.71,121.42,121.42,4800.0,119.6712,119.6712,119.3861,119.3861,4800.0
2023-06-22 10:40:00,121.43,121.43,121.31,121.43,4000.0,119.3959,119.3959,119.2779,119.3959,4000.0
2023-06-22 10:50:00,121.53,121.59,121.49,121.55,6000.0,119.4942,119.5532,119.4549,119.5139,6000.0
2023-06-22 11:00:00,121.52,121.67,121.5,121.61,4000.0,119.4844,119.6319,119.4647,119.5729,4000.0
2023-06-22 11:10:00,121.58,121.61,121.49,121.61,2000.0,119.5434,119.5729,119.4549,119.5729,2000.0
2023-06-22 11:20:00,121.67,121.73,121.57,121.57,3600.0,119.6319,119.6909,119.5336,119.5336,3600.0
2023-06-22 11:30:00,121.54,121.61,121.53,121.53,5352.0,119.5041,119.5729,119.4942,119.4942,5352.0
2023-06-22 11:40:00,121.58,121.65,121.51,121.51,3600.0,119.5434,119.6122,119.4746,119.4746,3600.0
2023-06-22 11:50:00,121.51,121.53,121.39,121.44,4800.0,119.4746,119.4942,119.3566,119.4057,4800.0
2023-06-22 12:00:00,121.5,121.5,121.24,121.34,7600.0,119.4647,119.4647,119.2091,119.3074,7600.0
2023-06-22 12:10:00,121.34,121.52,121.34,121.44,7492.0,119.3074,119.4844,119.3074,119.4057,7492.0
2023-06-22 12:20:00,121.39,121.44,121.38,121.44,2800.0,119.3566,119.4057,119.3467,119.4057,2800.0
2023-06-22 12:30:00,121.64,121.64,121.51,121.51,4480.0,119.6024,119.6024,119.4746,119.4746,4480.0
2023-06-22 12:40:00,121.54,121.6,121.37,121.47,8400.0,119.5041,119.5631,119.3369,119.4352,8400.0
2023-06-22 12:50:00,121.47,121.48,121.44,121.48,3200.0,119.4352,119.4451,119.4057,119.4451,3200.0
2023-06-22 13:00:00,121.48,121.48,121.24,121.24,8496.0,119.4451,119.4451,119.2091,119.2091,8496.0
2023-06-22 13:10:00,121.26,121.26,121.21,121.25,2032.0,119.2287,119.2287,119.1796,119.2189,2032.0
2023-06-22 13:20:00,121.2,121.28,121.15,121.27,5200.0,119.1698,119.2484,119.1206,119.2386,5200.0
2023-06-22 13:30:00,121.34,121.48,121.3,121.48,4720.0,119.3074,119.4451,119.2681,119.4451,4720.0
2023-06-22 13:40:00,121.52,121.57,121.5,121.5,2000.0,119.4844,119.5336,119.4647,119.4647,2000.0
2023-06-22 13:50:00,121.58,121.66,121.58,121.66,2000.0,119.5434,119.622,119.5434,119.622,2000.0
2023-06-22 14:00:00,121.65,121.72,121.63,121.71,5880.0,119.6122,119.681,119.5925,119.6712,5880.0
2023-06-22 14:10:00,121.72,121.79,121.66,121.7,2800.0,119.681,119.7499,119.622,119.6614,2800.0
2023-06-22 14:20:00,121.77,121.87,121.77,121.86,2840.0,119.7302,119.8285,119.7302,119.8187,2840.0
2023-06-22 14:30:00,121.88,121.92,121.8,121.83,4600.0,119.8384,119.8777,119.7597,119.7892,4600.0
2023-06-22 14:40:00,121.95,121.95,121.76,121.76,5148.0,119.9072,119.9072,119.7204,119.7204,5148.0
2023-06-22 14:50:00,121.78,121.83,121.69,121.79,11184.0,119.74,119.7892,119.6515,119.7499,11184.0
2023-06-22 15:00:00,121.8,121.8,121.61,121.68,2800.0,119.7597,119.7597,119.5729,119.6417,2800.0
2023-06-22 15:10:00,121.69,121.75,121.69,121.74,2800.0,119.6515,119.7105,119.6515,119.7007,2800.0
2023-06-22 15:20:00,121.74,121.83,121.72,121.72,7600.0,119.7007,119.7892,119.681,119.681,7600.0
2023-06-22 15:30:00,121.67,121.78,121.61,121.77,6952.0,119.6319,119.74,119.5729,119.7302,6952.0
2023-06-22 15:40:00,121.81,121.81,121.69,121.71,16000.0,119.7695,119.7695,119.6515,119.6712,16000.0
2023-06-22 15:50:00,121.79,121.87,121.64,121.78,72884.0,119.7499,119.8285,119.6024,119.74,72884.0
2023-06-23 09:30:00,120.62,120.81,119.57,119.83,39148.0,118.5995,118.7863,117.5671,117.8227,39148.0
2023-06-23 09:40:00,120.03,120.5,120.03,120.45,14688.0,118.0194,118.4815,118.0194,118.4323,14688.0
2023-06-23 09:50:00,120.45,120.94,120.45,120.92,11328.0,118.4323,118.9141,118.4323,118.8944,11328.0
2023-06-23 10:00:00,120.89,121.21,120.88,120.94,25404.0,118.8649,119.1796,118.8551,118.9141,25404.0
2023-06-23 10:10:00,121.1,121.29,120.91,120.94,9228.0,119.0714,119.2582,118.8846,118.9141,9228.0
2023-06-23 10:20:00,120.86,121.12,120.82,121.02,7600.0,118.8354,119.0911,118.7961,118.9928,7600.0
2023-06-23 10:30:00,120.91,120.98,120.82,120.92,8416.0,118.8846,118.9534,118.7961,118.8944,8416.0
2023-06-23 10:40:00,120.94,121.08,120.93,121.05,4800.0,118.9141,119.0518,118.9043,119.0223,4800.0
2023-06-23 10:50:00,121.03,121.03,120.64,120.73,6276.0,119.0026,119.0026,118.6191,118.7076,6276.0
2023-06-23 11:00:00,120.69,120.84,120.66,120.77,7200.0,118.6683,118.8158,118.6388,118.747,7200.0
2023-06-23 11:10:00,120.72,120.83,120.67,120.71,5200.0,118.6978,118.806,118.6486,118.688,5200.0
2023-06-23 11:20:00,120.7,120.87,120.67,120.81,7200.0,118.6781,118.8453,118.6486,118.7863,7200.0
2023-06-23 11:30:00,120.8,120.94,120.7,120.94,4080.0,118.7765,118.9141,118.6781,118.9141,4080.0
2023-06-23 11:40:00,120.91,120.92,120.84,120.89,3200.0,118.8846,118.8944,118.8158,118.8649,3200.0
2023-06-23 11:50:00,120.83,120.83,120.79,120.8,3200.0,118.806,118.806,118.7666,118.7765,3200.0
2023-06-23 12:00:00,120.97,120.98,120.96,120.96,3600.0,118.9436,118.9534,118.9338,118.9338,3600.0
2023-06-23 12:10:00,120.91,121.1,120.86,121.1,2000.0,118.8846,119.0714,118.8354,119.0714,2000.0
2023-06-23 12:20:00,121.12,121.18,121.08,121.08,3200.0,119.0911,119.1501,119.0518,119.0518,3200.0
2023-06-23 12:30:00,121.16,121.16,121.04,121.04,3200.0,119.1304,119.1304,119.0124,119.0124,3200.0
2023-06-23 12:40:00,120.96,121.07,120.95,120.99,2508.0,118.9338,119.0419,118.9239,118.9633,2508.0
2023-06-23 12:50:00,121.13,121.14,121.03,121.14,2400.0,119.1009,119.1108,119.0026,119.1108,2400.0
2023-06-23 13:00:00,121.09,121.09,121.0,121.01,2000.0,119.0616,119.0616,118.9731,118.9829,2000.0
2023-06-23 13:10:00,121.03,121.03,120.96,120.98,2400.0,119.0026,119.0026,118.9338,118.9534,2400.0
2023-06-23 13:20:00,120.97,121.03,120.94,120.95,3200.0,118.9436,119.0026,118.9141,118.9239,3200.0
2023-06-23 13:30:00,120.98,121.01,120.93,121.01,1600.0,118.9534,118.9829,118.9043,118.9829,1600.0
2023-06-23 13:40:00,121.06,121.07,121.04,121.05,2000.0,119.0321,119.0419,119.0124,119.0223,2000.0
2023-06-23 13:50:00,121.06,121.11,120.92,120.93,4000.0,119.0321,119.0813,118.8944,118.9043,4000.0
2023-06-23 14:00:00,120.8,120.81,120.75,120.75,2000.0,118.7765,118.7863,118.7273,118.7273,2000.0
2023-06-23 14:10:00,120.78,120.78,120.63,120.64,5924.0,118.7568,118.7568,118.6093,118.6191,5924.0
2023-06-23 14:20:00,120.65,120.73,120.58,120.7,5652.0,118.629,118.7076,118.5601,118.6781,5652.0
2023-06-23 14:30:00,120.64,120.67,120.54,120.54,2800.0,118.6191,118.6486,118.5208,118.5208,2800.0
2023-06-23 14:40:00,120.54,120.54,120.31,120.31,3700.0,118.5208,118.5208,118.2947,118.2947,3700.0
2023-06-23 14:50:00,120.32,120.35,120.2,120.28,6700.0,118.3045,118.334,118.1865,118.2652,6700.0
2023-06-23 15:00:00,120.2,120.3,120.19,120.3,3280.0,118.1865,118.2848,118.1767,118.2848,3280.0
2023-06-23 15:10:00,120.38,120.48,120.29,120.29,6396.0,118.3635,118.4618,118.275,118.275,6396.0
2023-06-23 15:20:00,120.33,120.43,120.29,120.42,6432.0,118.3143,118.4127,118.275,118.4028,6432.0
2023-06-23 15:30:00,120.36,120.56,120.35,120.56,5608.0,118.3438,118.5405,118.334,118.5405,5608.0
2023-06-23 15:40:00,120.55,120.62,120.49,120.52,17800.0,118.5306,118.5995,118.4716,118.5011,17800.0
2023-06-23 15:50:00,120.46,121.01,120.46,120.65,130244.0,118.4421,118.9829,118.4421,118.629,130244.0
2023-06-26 09:30:00,120.4,120.73,120.17,120.44,18316.0,118.3832,118.7076,118.157,118.4225,18316.0
2023-06-26 09:40:00,120.61,121.05,120.61,120.83,3200.0,118.5896,119.0223,118.5896,118.806,3200.0
2023-06-26 09:50:00,120.86,121.11,120.86,120.94,7024.0,118.8354,119.0813,118.8354,118.9141,7024.0
2023-06-26 10:00:00,120.98,121.2,120.97,121.2,10984.0,118.9534,119.1698,118.9436,119.1698,10984.0
2023-06-26 10:10:00,121.08,121.28,121.02,121.27,8416.0,119.0518,119.2484,118.9928,119.2386,8416.0
2023-06-26 10:20:00,121.25,121.39,121.24,121.35,5200.0,119.2189,119.3566,119.2091,119.3172,5200.0
2023-06-26 10:30:00,121.27,121.27,121.18,121.18,3200.0,119.2386,119.2386,119.1501,119.1501,3200.0
2023-06-26 10:40:00,121.11,121.29,121.09,121.28,8400.0,119.0813,119.2582,119.0616,119.2484,8400.0
2023-06-26 10:50:00,121.3,121.3,121.19,121.26,6488.0,119.2681,119.2681,119.1599,119.2287,6488.0
2023-06-26 11:00:00,121.26,121.31,121.26,121.31,2104.0,119.2287,119.2779,119.2287,119.2779,2104.0
2023-06-26 11:10:00,121.3,121.43,121.27,121.43,3600.0,119.2681,119.3959,119.2386,119.3959,3600.0
2023-06-26 11:20:00,121.4,121.4,121.25,121.28,7200.0,119.3664,119.3664,119.2189,119.2484,7200.0
2023-06-26 11:30:00,121.36,121.49,121.36,121.49,5152.0,119.3271,119.4549,119.3271,119.4549,5152.0
2023-06-26 11:40:00,121.41,121.6,121.41,121.47,5204.0,119.3762,119.5631,119.3762,119.4352,5204.0
2023-06-26 11:50:00,121.46,121.46,121.3,121.38,8496.0,119.4254,119.4254,119.2681,119.3467,8496.0
2023-06-26 12:00:00,121.43,121.52,121.39,121.5,4400.0,119.3959,119.4844,119.3566,119.4647,4400.0
2023-06-26 12:10:00,121.5,121.78,121.47,121.76,21600.0,119.4647,119.74,119.4352,119.7204,21600.0
2023-06-26 12:20:00,121.76,122.07,121.76,121.89,8088.0,119.7204,120.0252,119.7204,119.8482,8088.0
2023-06-26 12:30:00,121.82,121.91,121.81,121.81,2548.0,119.7794,119.8679,119.7695,119.7695,2548.0
2023-06-26 12:40:00,121.88,121.97,121.87,121.9,5200.0,119.8384,119.9269,119.8285,119.858,5200.0
2023-06-26 12:50:00,121.99,122.07,121.99,122.0,1792.0,119.9465,120.0252,119.9465,119.9564,1792.0
2023-06-26 13:00:00,122.08,122.08,121.87,121.87,10728.0,120.035,120.035,119.8285,119.8285,10728.0
2023-06-26 13:10:00,121.88,122.03,121.85,121.92,9824.0,119.8384,119.9858,119.8089,119.8777,9824.0
2023-06-26 13:20:00,121.97,121.98,121.85,121.85,5248.0,119.9269,119.9367,119.8089,119.8089,5248.0
2023-06-26 13:30:00,121.91,121.91,121.75,121.75,5560.0,119.8679,119.8679,119.7105,119.7105,5560.0
2023-06-26 13:40:00,121.83,121.92,121.82,121.83,5200.0,119.7892,119.8777,119.7794,119.7892,5200.0
2023-06-26 13:50:00,121.82,121.86,121.67,121.67,3600.0,119.7794,119.8187,119.6319,119.6319,3600.0
2023-06-26 14:00:00,121.67,121.76,121.57,121.59,4400.0,119.6319,119.7204,119.5336,119.5532,4400.0
2023-06-26 14:10:00,121.55,121.58,121.55,121.56,1712.0,119.5139,119.5434,119.5139,119.5237,1712.0
2023-06-26 14:20:00,121.56,121.67,121.56,121.59,2472.0,119.5237,119.6319,119.5237,119.5532,2472.0
2023-06-26 14:30:00,121.58,121.68,121.58,121.68,1300.0,119.5434,119.6417,119.5434,119.6417,1300.0
2023-06-26 14:40:00,121.62,121.62,121.62,121.62,400.0,119.5827,119.5827,119.5827,119.5827,400.0
2023-06-26 14:50:00,121.74,121.78,121.67,121.71,7480.0,119.7007,119.74,119.6319,119.6712,7480.0
2023-06-26 15:00:00,121.75,121.76,121.66,121.68,2800.0,119.7105,119.7204,119.622,119.6417,2800.0
2023-06-26 15:10:00,121.62,121.66,121.61,121.63,4464.0,119.5827,119.622,119.5729,119.5925,4464.0
2023-06-26 15:20:00,121.61,121.61,121.56,121.59,6000.0,119.5729,119.5729,119.5237,119.5532,6000.0
2023-06-26 15:30:00,121.58,121.63,121.53,121.56,7868.0,119.5434,119.5925,119.4942,119.5237,7868.0
2023-06-26 15:40:00,121.58,121.69,121.58,121.69,24248.0,119.5434,119.6515,119.5434,119.6515,24248.0
2023-06-26 15:50:00,121.64,121.65,121.31,121.36,83224.0,119.6024,119.6122,119.2779,119.3271,83224.0
2023-06-27 09:30:00,121.59,122.19,121.59,122.17,22564.0,119.5532,120.1432,119.5532,120.1235,22564.0
2023-06-27 09:40:00,122.18,122.18,121.81,121.89,6000.0,120.1333,120.1333,119.7695,119.8482,6000.0
2023-06-27 09:50:00,121.85,122.0,121.77,121.9,14184.0,119.8089,119.9564,119.7302,119.858,14184.0
2023-06-27 10:00:00,122.04,122.06,121.86,121.86,6364.0,119.9957,120.0153,119.8187,119.8187,6364.0
2023-06-27 10:10:00,121.85,122.13,121.85,122.07,8800.0,119.8089,120.0842,119.8089,120.0252,8800.0
2023-06-27 10:20:00,122.1,122.23,122.09,122.12,5028.0,120.0547,120.1825,120.0448,120.0743,5028.0
2023-06-27 10:30:00,122.11,122.35,122.11,122.3,5300.0,120.0645,120.3005,120.0645,120.2513,5300.0
2023-06-27 10:40:00,122.17,122.2,122.1,122.2,3208.0,120.1235,120.153,120.0547,120.153,3208.0
2023-06-27 10:50:00,122.07,122.15,122.06,122.13,5212.0,120.0252,120.1038,120.0153,120.0842,5212.0
2023-06-27 11:00:00,122.19,122.28,122.07,122.25,8108.0,120.1432,120.2317,120.0252,120.2022,8108.0
2023-06-27 11:10:00,122.19,122.22,122.11,122.2,7292.0,120.1432,120.1727,120.0645,120.153,7292.0
2023-06-27 11:20:00,122.25,122.54,122.22,122.54,15224.0,120.2022,120.4873,120.1727,120.4873,15224.0
2023-06-27 11:30:00,122.56,122.69,122.49,122.69,2652.0,120.507,120.6348,120.4381,120.6348,2652.0
2023-06-27 11:40:00,122.52,122.58,122.52,122.56,1600.0,120.4676,120.5266,120.4676,120.507,1600.0
2023-06-27 11:50:00,122.58,122.84,122.58,122.84,2488.0,120.5266,120.7823,120.5266,120.7823,2488.0
2023-06-27 12:00:00,122.84,122.84,122.54,122.54,3600.0,120.7823,120.7823,120.4873,120.4873,3600.0
2023-06-27 12:10:00,122.51,122.51,122.41,122.41,2800.0,120.4578,120.4578,120.3595,120.3595,2800.0
2023-06-27 12:20:00,122.44,122.59,122.44,122.59,3200.0,120.389,120.5365,120.389,120.5365,3200.0
2023-06-27 12:30:00,122.69,122.75,122.69,122.75,1200.0,120.6348,120.6938,120.6348,120.6938,1200.0
2023-06-27 12:40:00,122.78,122.85,122.76,122.76,3600.0,120.7233,120.7921,120.7036,120.7036,3600.0
2023-06-27 12:50:00,122.73,122.8,122.72,122.78,2504.0,120.6741,120.743,120.6643,120.7233,2504.0
2023-06-27 13:00:00,122.79,122.8,122.6,122.6,6440.0,120.7331,120.743,120.5463,120.5463,6440.0
2023-06-27 13:10:00,122.58,122.58,122.48,122.48,4400.0,120.5266,120.5266,120.4283,120.4283,4400.0
2023-06-27 13:20:00,122.61,122.62,122.42,122.42,4108.0,120.5561,120.566,120.3693,120.3693,4108.0
2023-06-27 13:30:00,122.48,122.71,122.44,122.65,26940.0,120.4283,120.6545,120.389,120.5955,26940.0
2023-06-27 13:40:00,122.64,122.7,122.61,122.66,3824.0,120.5856,120.6446,120.5561,120.6053,3824.0
2023-06-27 13:50:00,122.77,122.81,122.66,122.7,4388.0,120.7135,120.7528,120.6053,120.6446,4388.0
2023-06-27 14:00:00,122.74,122.74,122.73,122.73,2916.0,120.684,120.684,120.6741,120.6741,2916.0
2023-06-27 14:10:00,122.7,122.72,122.59,122.64,14040.0,120.6446,120.6643,120.5365,120.5856,14040.0
2023-06-27 14:20:00,122.64,122.64,122.64,122.64,0.0,120.5856,120.5856,120.5856,120.5856,0.0
2023-06-27 14:30:00,122.61,122.69,122.61,122.64,2000.0,120.5561,120.6348,120.5561,120.5856,2000.0
2023-06-27 14:40:00,122.64,122.72,122.63,122.72,9560.0,120.5856,120.6643,120.5758,120.6643,9560.0
2023-06-27 14:50:00,122.79,122.85,122.73,122.73,3192.0,120.7331,120.7921,120.6741,120.6741,3192.0
2023-06-27 15:00:00,122.74,122.77,122.71,122.74,3216.0,120.684,120.7135,120.6545,120.684,3216.0
2023-06-27 15:10:00,122.67,122.73,122.67,122.73,2000.0,120.6151,120.6741,120.6151,120.6741,2000.0
2023-06-27 15:20:00,122.7,122.89,122.67,122.82,4400.0,120.6446,120.8314,120.6151,120.7626,4400.0
2023-06-27 15:30:00,122.81,122.81,122.65,122.65,6000.0,120.7528,120.7528,120.5955,120.5955,6000.0
2023-06-27 15:40:00,122.66,122.86,122.63,122.81,14324.0,120.6053,120.8019,120.5758,120.7528,14324.0
2023-06-27 15:50:00,122.77,122.92,122.72,122.8,39196.0,120.7135,120.8609,120.6643,120.743,39196.0
2023-06-28 09:30:00,122.73,122.73,121.85,121.85,25948.0,120.6741,120.6741,119.8089,119.8089,25948.0
2023-06-28 09:40:00,122.17,122.23,121.86,122.0,15124.0,120.1235,120.1825,119.8187,119.9564,15124.0
2023-06-28 09:50:00,121.93,122.09,121.86,122.06,11904.0,119.8875,120.0448,119.8187,120.0153,11904.0
2023-06-28 10:00:00,121.97,122.25,121.97,122.1,42824.0,119.9269,120.2022,119.9269,120.0547,42824.0
2023-06-28 10:10:00,122.11,122.49,122.07,122.49,11484.0,120.0645,120.4381,120.0252,120.4381,11484.0
2023-06-28 10:20:00,122.36,122.36,122.12,122.13,3808.0,120.3103,120.3103,120.0743,120.0842,3808.0
2023-06-28 10:30:00,122.24,122.58,122.2,122.53,19864.0,120.1923,120.5266,120.153,120.4775,19864.0
2023-06-28 10:40:00,122.47,122.47,122.34,122.34,1600.0,120.4185,120.4185,120.2907,120.2907,1600.0
2023-06-28 10:50:00,122.34,122.34,122.34,122.34,0.0,120.2907,120.2907,120.2907,120.2907,0.0
2023-06-28 11:00:00,122.2,122.23,122.14,122.23,2440.0,120.153,120.1825,120.094,120.1825,2440.0
2023-06-28 11:10:00,122.04,122.06,122.04,122.04,1600.0,119.9957,120.0153,119.9957,119.9957,1600.0
2023-06-28 11:20:00,122.19,122.19,122.13,122.18,2016.0,120.1432,120.1432,120.0842,120.1333,2016.0
2023-06-28 11:30:00,122.32,122.32,122.32,122.32,400.0,120.271,120.271,120.271,120.271,400.0
2023-06-28 11:40:00,122.43,122.47,122.32,122.38,5200.0,120.3791,120.4185,120.271,120.33,5200.0
2023-06-28 11:50:00,122.39,122.48,122.35,122.44,4740.0,120.3398,120.4283,120.3005,120.389,4740.0
2023-06-28 12:00:00,122.39,122.5,122.3,122.5,3804.0,120.3398,120.448,120.2513,120.448,3804.0
2023-06-28 12:10:00,122.57,122.65,122.57,122.65,800.0,120.5168,120.5955,120.5168,120.5955,800.0
2023-06-28 12:20:00,122.69,122.72,122.66,122.66,7548.0,120.6348,120.6643,120.6053,120.6053,7548.0
2023-06-28 12:30:00,122.73,122.73,122.61,122.68,3600.0,120.6741,120.6741,120.5561,120.625,3600.0
2023-06-28 12:40:00,122.7,122.73,122.45,122.45,4080.0,120.6446,120.6741,120.3988,120.3988,4080.0
2023-06-28 12:50:00,122.38,122.41,122.31,122.36,5200.0,120.33,120.3595,120.2612,120.3103,5200.0
2023-06-28 13:00:00,122.23,122.34,122.2,122.31,4000.0,120.1825,120.2907,120.153,120.2612,4000.0
2023-06-28 13:10:00,122.26,122.32,122.26,122.32,1200.0,120.212,120.271,120.212,120.271,1200.0
2023-06-28 13:20:00,122.4,122.42,122.4,122.42,800.0,120.3497,120.3693,120.3497,120.3693,800.0
2023-06-28 13:30:00,122.36,122.39,122.29,122.29,4592.0,120.3103,120.3398,120.2415,120.2415,4592.0
2023-06-28 13:40:00,122.38,122.38,122.25,122.25,2800.0,120.33,120.33,120.2022,120.2022,2800.0
2023-06-28 13:50:00,122.3,122.34,122.3,122.34,800.0,120.2513,120.2907,120.2513,120.2907,800.0
2023-06-28 14:00:00,122.33,122.35,122.28,122.35,4800.0,120.2808,120.3005,120.2317,120.3005,4800.0
2023-06-28 14:10:00,122.39,122.54,122.37,122.44,8036.0,120.3398,120.4873,120.3202,120.389,8036.0
2023-06-28 14:20:00,122.38,122.44,122.38,122.44,1380.0,120.33,120.389,120.33,120.389,1380.0
2023-06-28 14:30:00,122.5,122.5,122.29,122.29,4800.0,120.448,120.448,120.2415,120.2415,4800.0
2023-06-28 14:40:00,122.26,122.36,122.26,122.32,4400.0,120.212,120.3103,120.212,120.271,4400.0
2023-06-28 14:50:00,122.2,122.25,122.2,122.21,2192.0,120.153,120.2022,120.153,120.1628,2192.0
2023-06-28 15:00:00,122.26,122.26,121.97,122.09,10080.0,120.212,120.212,119.9269,120.0448,10080.0
2023-06-28 15:10:00,122.15,122.23,122.13,122.2,11020.0,120.1038,120.1825,120.0842,120.153,11020.0
2023-06-28 15:20:00,122.23,122.24,122.17,122.18,4808.0,120.1825,120.1923,120.1235,120.1333,4808.0
2023-06-28 15:30:00,122.16,122.16,122.06,122.07,19220.0,120.1137,120.1137,120.0153,120.0252,19220.0
2023-06-28 15:40:00,122.11,122.14,121.96,121.97,33196.0,120.0645,120.094,119.917,119.9269,33196.0
2023-06-28 15:50:00,121.84,122.36,121.84,122.36,60184.0,119.799,120.3103,119.799,120.3103,60184.0
2023-06-29 09:30:00,122.29,122.29,121.64,121.9,13832.0,120.2415,120.2415,119.6024,119.858,13832.0
2023-06-29 09:40:00,122.02,122.39,122.02,122.39,6928.0,119.976,120.3398,119.976,120.3398,6928.0
2023-06-29 09:50:00,122.38,122.46,122.24,122.29,3200.0,120.33,120.4086,120.1923,120.2415,3200.0
2023-06-29 10:00:00,122.36,122.46,122.14,122.19,6432.0,120.3103,120.4086,120.094,120.1432,6432.0
2023-06-29 10:10:00,122.13,122.43,122.13,122.34,5704.0,120.0842,120.3791,120.0842,120.2907,5704.0
2023-06-29 10:20:00,122.29,122.35,122.17,122.17,20780.0,120.2415,120.3005,120.1235,120.1235,20780.0
2023-06-29 10:30:00,122.22,122.36,122.16,122.28,13200.0,120.1727,120.3103,120.1137,120.2317,13200.0
2023-06-29 10:40:00,122.24,122.26,121.81,121.95,16752.0,120.1923,120.212,119.7695,119.9072,16752.0
2023-06-29 10:50:00,121.83,121.89,121.72,121.83,6000.0,119.7892,119.8482,119.681,119.7892,6000.0
2023-06-29 11:00:00,121.83,121.96,121.83,121.96,1608.0,119.7892,119.917,119.7892,119.917,1608.0
2023-06-29 11:10:00,122.06,122.15,122.01,122.01,2900.0,120.0153,120.1038,119.9662,119.9662,2900.0
2023-06-29 11:20:00,122.15,122.21,122.04,122.04,1988.0,120.1038,120.1628,119.9957,119.9957,1988.0
2023-06-29 11:30:00,122.16,122.23,122.11,122.11,4400.0,120.1137,120.1825,120.0645,120.0645,4400.0
2023-06-29 11:40:00,122.19,122.2,122.02,122.02,5472.0,120.1432,120.153,119.976,119.976,5472.0
2023-06-29 11:50:00,122.03,122.19,122.03,122.11,2800.0,119.9858,120.1432,119.9858,120.0645,2800.0
2023-06-29 12:00:00,122.11,122.19,121.96,121.97,2400.0,120.0645,120.1432,119.917,119.9269,2400.0
2023-06-29 12:10:00,122.05,122.08,121.99,122.06,3116.0,120.0055,120.035,119.9465,120.0153,3116.0
2023-06-29 12:20:00,122.17,122.32,122.16,122.32,4964.0,120.1235,120.271,120.1137,120.271,4964.0
2023-06-29 12:30:00,122.32,122.34,122.24,122.26,2400.0,120.271,120.2907,120.1923,120.212,2400.0
2023-06-29 12:40:00,122.26,122.26,122.26,122.26,0.0,120.212,120.212,120.212,120.212,0.0
2023-06-29 12:50:00,122.19,122.25,122.11,122.11,4964.0,120.1432,120.2022,120.0645,120.0645,4964.0
2023-06-29 13:00:00,122.18,122.21,121.95,122.01,5304.0,120.1333,120.1628,119.9072,119.9662,5304.0
2023-06-29 13:10:00,122.04,122.12,122.04,122.12,1932.0,119.9957,120.0743,119.9957,120.0743,1932.0
2023-06-29 13:20:00,122.24,122.24,122.19,122.19,2032.0,120.1923,120.1923,120.1432,120.1432,2032.0
2023-06-29 13:30:00,122.2,122.2,122.02,122.02,3140.0,120.153,120.153,119.976,119.976,3140.0
2023-06-29 13:40:00,122.14,122.17,122.07,122.17,3512.0,120.094,120.1235,120.0252,120.1235,3512.0
2023-06-29 13:50:00,122.18,122.2,122.05,122.07,5896.0,120.1333,120.153,120.0055,120.0252,5896.0
2023-06-29 14:00:00,121.94,121.99,121.87,121.98,4848.0,119.8974,119.9465,119.8285,119.9367,4848.0
2023-06-29 14:10:00,121.98,122.08,121.98,122.08,1600.0,119.9367,120.035,119.9367,120.035,1600.0
2023-06-29 14:20:00,122.22,122.25,122.11,122.25,26396.0,120.1727,120.2022,120.0645,120.2022,26396.0
2023-06-29 14:30:00,122.24,122.27,122.03,122.04,12908.0,120.1923,120.2218,119.9858,119.9957,12908.0
2023-06-29 14:40:00,121.94,122.2,121.93,122.2,2988.0,119.8974,120.153,119.8875,120.153,2988.0
2023-06-29 14:50:00,122.08,122.24,122.07,122.24,3200.0,120.035,120.1923,120.0252,120.1923,3200.0
2023-06-29 15:00:00,122.24,122.35,122.19,122.21,36024.0,120.1923,120.3005,120.1432,120.1628,36024.0
2023-06-29 15:10:00,122.23,122.32,122.23,122.31,3200.0,120.1825,120.271,120.1825,120.2612,3200.0
2023-06-29 15:20:00,122.41,122.43,122.37,122.42,2400.0,120.3595,120.3791,120.3202,120.3693,2400.0
2023-06-29 15:30:00,122.41,122.44,122.36,122.44,3200.0,120.3595,120.389,120.3103,120.389,3200.0
2023-06-29 15:40:00,122.39,122.44,122.28,122.29,24392.0,120.3398,120.389,120.2317,120.2415,24392.0
2023-06-29 15:50:00,122.26,122.51,122.17,122.44,70852.0,120.212,120.4578,120.1235,120.389,70852.0
2023-06-30 09:30:00,123.5,123.5,123.5,123.5,14304.0,121.4312,121.4312,121.4312,121.4312,14304.0
2023-06-30 09:40:00,123.94,124.35,123.91,124.28,13008.0,121.8639,122.267,121.8344,122.1982,13008.0
2023-06-30 09:50:00,124.08,124.2,123.97,124.06,2984.0,122.0015,122.1195,121.8934,121.9818,2984.0
2023-06-30 10:00:00,124.1,124.14,123.95,124.07,8760.0,122.0212,122.0605,121.8737,121.9917,8760.0
2023-06-30 10:10:00,124.06,124.22,123.98,124.22,6800.0,121.9818,122.1392,121.9032,122.1392,6800.0
2023-06-30 10:20:00,124.28,124.28,123.91,123.96,11200.0,122.1982,122.1982,121.8344,121.8835,11200.0
2023-06-30 10:30:00,123.92,123.92,123.49,123.56,25404.0,121.8442,121.8442,121.4214,121.4902,25404.0
2023-06-30 10:40:00,123.54,123.74,123.53,123.72,15600.0,121.4706,121.6672,121.4607,121.6475,15600.0
2023-06-30 10:50:00,123.76,123.94,123.73,123.89,4400.0,121.6869,121.8639,121.6574,121.8147,4400.0
2023-06-30 11:00:00,123.95,124.09,123.94,123.94,8008.0,121.8737,122.0113,121.8639,121.8639,8008.0
2023-06-30 11:10:00,123.98,124.03,123.89,124.0,4412.0,121.9032,121.9523,121.8147,121.9228,4412.0
2023-06-30 11:20:00,123.93,123.96,123.87,123.87,8000.0,121.854,121.8835,121.795,121.795,8000.0
2023-06-30 11:30:00,123.86,123.9,123.67,123.71,9916.0,121.7852,121.8245,121.5984,121.6377,9916.0
2023-06-30 11:40:00,123.67,123.69,123.57,123.69,6000.0,121.5984,121.618,121.5001,121.618,6000.0
2023-06-30 11:50:00,123.63,123.77,123.54,123.76,9224.0,121.559,121.6967,121.4706,121.6869,9224.0
2023-06-30 12:00:00,123.78,123.81,123.64,123.64,6800.0,121.7065,121.736,121.5689,121.5689,6800.0
2023-06-30 12:10:00,123.58,123.77,123.58,123.72,13600.0,121.5099,121.6967,121.5099,121.6475,13600.0
2023-06-30 12:20:00,123.88,123.88,123.74,123.76,2800.0,121.8049,121.8049,121.6672,121.6869,2800.0
2023-06-30 12:30:00,123.77,123.9,123.77,123.87,17536.0,121.6967,121.8245,121.6967,121.795,17536.0
2023-06-30 12:40:00,123.95,123.97,123.86,123.95,7600.0,121.8737,121.8934,121.7852,121.8737,7600.0
2023-06-30 12:50:00,123.92,124.04,123.89,124.04,5504.0,121.8442,121.9622,121.8147,121.9622,5504.0
2023-06-30 13:00:00,123.98,124.08,123.94,124.08,10036.0,121.9032,122.0015,121.8639,122.0015,10036.0
2023-06-30 13:10:00,124.06,124.18,123.95,124.18,9232.0,121.9818,122.0998,121.8737,122.0998,9232.0
2023-06-30 13:20:00,124.28,124.3,124.19,124.19,3200.0,122.1982,122.2178,122.1097,122.1097,3200.0
2023-06-30 13:30:00,124.23,124.33,124.22,124.22,3600.0,122.149,122.2473,122.1392,122.1392,3600.0
2023-06-30 13:40:00,124.07,124.12,124.02,124.12,8400.0,121.9917,122.0408,121.9425,122.0408,8400.0
2023-06-30 13:50:00,124.11,124.13,124.05,124.13,2800.0,122.031,122.0507,121.972,122.0507,2800.0
2023-06-30 14:00:00,124.19,124.24,124.14,124.22,6364.0,122.1097,122.1588,122.0605,122.1392,6364.0
2023-06-30 14:10:00,124.23,124.29,124.2,124.28,11456.0,122.149,122.208,122.1195,122.1982,11456.0
2023-06-30 14:20:00,124.28,124.29,124.18,124.23,9200.0,122.1982,122.208,122.0998,122.149,9200.0
2023-06-30 14:30:00,124.18,124.29,124.18,124.27,6400.0,122.0998,122.208,122.0998,122.1883,6400.0
2023-06-30 14:40:00,124.27,124.34,124.24,124.25,15148.0,122.1883,122.2572,122.1588,122.1687,15148.0
2023-06-30 14:50:00,124.23,124.27,124.21,124.26,9920.0,122.149,122.1883,122.1293,122.1785,9920.0
2023-06-30 15:00:00,124.32,124.32,124.17,124.21,13176.0,122.2375,122.2375,122.09,122.1293,13176.0
2023-06-30 15:10:00,124.28,124.32,124.22,124.22,12712.0,122.1982,122.2375,122.1392,122.1392,12712.0
2023-06-30 15:20:00,124.17,124.23,124.1,124.19,19652.0,122.09,122.149,122.0212,122.1097,19652.0
2023-06-30 15:30:00,124.14,124.21,124.09,124.2,29140.0,122.0605,122.1293,122.0113,122.1195,29140.0
2023-06-30 15:40:00,124.23,124.28,124.1,124.24,42600.0,122.149,122.1982,122.0212,122.1588,42600.0
2023-06-30 15:50:00,124.29,124.49,124.17,124.26,190728.0,122.208,122.4046,122.09,122.1785,190728.0
2023-07-03 09:30:00,122.74,123.39,120.0,120.5,55628.0,120.684,121.3231,117.9899,118.4815,55628.0
2023-07-03 09:40:00,120.56,120.67,120.22,120.31,32676.0,118.5405,118.6486,118.2062,118.2947,32676.0
2023-07-03 09:50:00,120.37,121.44,120.25,121.44,34760.0,118.3537,119.4057,118.2357,119.4057,34760.0
2023-07-03 10:00:00,121.68,121.68,121.01,121.41,28652.0,119.6417,119.6417,118.9829,119.3762,28652.0
2023-07-03 10:10:00,121.42,121.55,121.38,121.45,5600.0,119.3861,119.5139,119.3467,119.4156,5600.0
2023-07-03 10:20:00,121.5,121.79,121.49,121.65,11628.0,119.4647,119.7499,119.4549,119.6122,11628.0
2023-07-03 10:30:00,121.72,122.03,121.62,122.03,14248.0,119.681,119.9858,119.5827,119.9858,14248.0
2023-07-03 10:40:00,121.89,121.96,121.45,121.62,17624.0,119.8482,119.917,119.4156,119.5827,17624.0
2023-07-03 10:50:00,121.55,121.78,121.48,121.78,6520.0,119.5139,119.74,119.4451,119.74,6520.0
2023-07-03 11:00:00,121.74,121.74,121.46,121.46,10400.0,119.7007,119.7007,119.4254,119.4254,10400.0
2023-07-03 11:10:00,121.46,121.63,121.39,121.6,14308.0,119.4254,119.5925,119.3566,119.5631,14308.0
2023-07-03 11:20:00,121.61,121.8,121.61,121.74,4980.0,119.5729,119.7597,119.5729,119.7007,4980.0
2023-07-03 11:30:00,121.67,121.8,121.54,121.8,4924.0,119.6319,119.7597,119.5041,119.7597,4924.0
2023-07-03 11:40:00,121.83,121.91,121.83,121.89,4708.0,119.7892,119.8679,119.7892,119.8482,4708.0
2023-07-03 11:50:00,121.9,121.99,121.75,121.76,37968.0,119.858,119.9465,119.7105,119.7204,37968.0
2023-07-03 12:00:00,121.77,121.83,121.62,121.75,4440.0,119.7302,119.7892,119.5827,119.7105,4440.0
2023-07-03 12:10:00,121.6,121.62,121.26,121.33,20068.0,119.5631,119.5827,119.2287,119.2976,20068.0
2023-07-03 12:20:00,121.41,121.57,121.37,121.56,29112.0,119.3762,119.5336,119.3369,119.5237,29112.0
2023-07-03 12:30:00,121.59,121.86,121.58,121.83,37084.0,119.5532,119.8187,119.5434,119.7892,37084.0
2023-07-03 12:40:00,121.86,122.14,121.86,122.12,18200.0,119.8187,120.094,119.8187,120.0743,18200.0
2023-07-03 12:50:00,122.13,122.3,121.79,121.8,41116.0,120.0842,120.2513,119.7499,119.7597,41116.0
2023-07-05 09:30:00,121.42,121.65,120.38,120.38,31788.0,119.3861,119.6122,118.3635,118.3635,31788.0
2023-07-05 09:40:00,120.54,120.92,120.17,120.4,34640.0,118.5208,118.8944,118.157,118.3832,34640.0
2023-07-05 09:50:00,120.52,120.78,120.52,120.57,6804.0,118.5011,118.7568,118.5011,118.5503,6804.0
2023-07-05 10:00:00,121.0,121.0,120.29,120.39,23660.0,118.9731,118.9731,118.275,118.3733,23660.0
2023-07-05 10:10:00,120.34,120.6,120.21,120.6,44624.0,118.3242,118.5798,118.1963,118.5798,44624.0
2023-07-05 10:20:00,120.58,120.95,120.58,120.91,4736.0,118.5601,118.9239,118.5601,118.8846,4736.0
2023-07-05 10:30:00,121.15,121.61,121.08,121.61,7000.0,119.1206,119.5729,119.0518,119.5729,7000.0
2023-07-05 10:40:00,121.61,121.61,121.43,121.55,22624.0,119.5729,119.5729,119.3959,119.5139,22624.0
2023-07-05 10:50:00,121.59,121.66,121.5,121.55,7200.0,119.5532,119.622,119.4647,119.5139,7200.0
2023-07-05 11:00:00,121.57,121.57,121.45,121.53,5620.0,119.5336,119.5336,119.4156,119.4942,5620.0
2023-07-05 11:10:00,121.53,121.72,121.53,121.54,11428.0,119.4942,119.681,119.4942,119.5041,11428.0
2023-07-05 11:20:00,121.47,121.66,121.39,121.66,7084.0,119.4352,119.622,119.3566,119.622,7084.0
2023-07-05 11:30:00,121.59,121.64,121.53,121.57,7600.0,119.5532,119.6024,119.4942,119.5336,7600.0
2023-07-05 11:40:00,121.56,121.64,121.52,121.55,6000.0,119.5237,119.6024,119.4844,119.5139,6000.0
2023-07-05 11:50:00,121.46,121.52,121.46,121.52,1600.0,119.4254,119.4844,119.4254,119.4844,1600.0
2023-07-05 12:00:00,121.55,121.76,121.53,121.7,20168.0,119.5139,119.7204,119.4942,119.6614,20168.0
2023-07-05 12:10:00,121.71,121.8,121.64,121.8,8740.0,119.6712,119.7597,119.6024,119.7597,8740.0
2023-07-05 12:20:00,121.84,121.84,121.59,121.66,14264.0,119.799,119.799,119.5532,119.622,14264.0
2023-07-05 12:30:00,121.64,121.64,121.48,121.54,3200.0,119.6024,119.6024,119.4451,119.5041,3200.0
2023-07-05 12:40:00,121.62,121.62,121.42,121.49,7200.0,119.5827,119.5827,119.3861,119.4549,7200.0
2023-07-05 12:50:00,121.5,121.5,121.33,121.46,4800.0,119.4647,119.4647,119.2976,119.4254,4800.0
2023-07-05 13:00:00,121.43,121.43,121.21,121.22,4800.0,119.3959,119.3959,119.1796,119.1894,4800.0
2023-07-05 13:10:00,121.17,121.36,121.17,121.36,5512.0,119.1403,119.3271,119.1403,119.3271,5512.0
2023-07-05 13:20:00,121.42,121.54,121.4,121.5,11200.0,119.3861,119.5041,119.3664,119.4647,11200.0
2023-07-05 13:30:00,121.52,121.68,121.52,121.64,6800.0,119.4844,119.6417,119.4844,119.6024,6800.0
2023-07-05 13:40:00,121.64,121.64,121.42,121.64,15024.0,119.6024,119.6024,119.3861,119.6024,15024.0
2023-07-05 13:50:00,121.62,121.63,121.57,121.58,8400.0,119.5827,119.5925,119.5336,119.5434,8400.0
2023-07-05 14:00:00,121.57,121.63,121.5,121.61,14120.0,119.5336,119.5925,119.4647,119.5729,14120.0
2023-07-05 14:10:00,121.61,121.61,121.37,121.37,21200.0,119.5729,119.5729,119.3369,119.3369,21200.0
2023-07-05 14:20:00,121.37,121.42,121.25,121.42,11600.0,119.3369,119.3861,119.2189,119.3861,11600.0
2023-07-05 14:30:00,121.41,121.51,121.31,121.5,15600.0,119.3762,119.4746,119.2779,119.4647,15600.0
2023-07-05 14:40:00,121.58,121.73,121.5,121.73,2044.0,119.5434,119.6909,119.4647,119.6909,2044.0
2023-07-05 14:50:00,121.74,121.83,121.72,121.83,21208.0,119.7007,119.7892,119.681,119.7892,21208.0
2023-07-05 15:00:00,121.84,121.88,121.78,121.88,8400.0,119.799,119.8384,119.74,119.8384,8400.0
2023-07-05 15:10:00,121.91,121.98,121.86,121.98,4000.0,119.8679,119.9367,119.8187,119.9367,4000.0
2023-07-05 15:20:00,122.0,122.01,121.86,121.89,12168.0,119.9564,119.9662,119.8187,119.8482,12168.0
2023-07-05 15:30:00,121.9,121.9,121.73,121.77,30040.0,119.858,119.858,119.6909,119.7302,30040.0
2023-07-05 15:40:00,121.78,121.81,121.64,121.7,34872.0,119.74,119.7695,119.6024,119.6614,34872.0
2023-07-05 15:50:00,121.67,121.76,121.63,121.66,100188.0,119.6319,119.7204,119.5925,119.622,100188.0
2023-07-06 09:30:00,120.71,121.06,120.1,120.88,44304.0,118.688,119.0321,118.0882,118.8551,44304.0
2023-07-06 09:40:00,121.15,121.25,120.86,121.03,15196.0,119.1206,119.2189,118.8354,119.0026,15196.0
2023-07-06 09:50:00,121.15,121.3,121.08,121.08,16152.0,119.1206,119.2681,119.0518,119.0518,16152.0
2023-07-06 10:00:00,121.02,121.14,120.88,120.91,9208.0,118.9928,119.1108,118.8551,118.8846,9208.0
2023-07-06 10:10:00,120.85,121.07,120.79,121.03,19652.0,118.8256,119.0419,118.7666,119.0026,19652.0
2023-07-06 10:20:00,121.05,121.25,120.98,121.0,19216.0,119.0223,119.2189,118.9534,118.9731,19216.0
2023-07-06 10:30:00,121.03,121.32,120.92,121.24,33476.0,119.0026,119.2877,118.8944,119.2091,33476.0
2023-07-06 10:40:00,121.14,121.29,121.11,121.29,3204.0,119.1108,119.2582,119.0813,119.2582,3204.0
2023-07-06 10:50:00,121.42,121.42,121.17,121.17,9724.0,119.3861,119.3861,119.1403,119.1403,9724.0
2023-07-06 11:00:00,121.15,121.34,121.14,121.29,7204.0,119.1206,119.3074,119.1108,119.2582,7204.0
2023-07-06 11:10:00,121.3,121.55,121.3,121.51,6400.0,119.2681,119.5139,119.2681,119.4746,6400.0
2023-07-06 11:20:00,121.49,121.72,121.46,121.48,8404.0,119.4549,119.681,119.4254,119.4451,8404.0
2023-07-06 11:30:00,121.53,121.62,121.21,121.28,17440.0,119.4942,119.5827,119.1796,119.2484,17440.0
2023-07-06 11:40:00,121.29,121.36,121.18,121.27,10000.0,119.2582,119.3271,119.1501,119.2386,10000.0
2023-07-06 11:50:00,121.38,121.39,121.3,121.33,6420.0,119.3467,119.3566,119.2681,119.2976,6420.0
2023-07-06 12:00:00,121.39,121.7,121.39,121.7,4000.0,119.3566,119.6614,119.3566,119.6614,4000.0
2023-07-06 12:10:00,121.67,121.67,121.54,121.59,4228.0,119.6319,119.6319,119.5041,119.5532,4228.0
2023-07-06 12:20:00,121.53,121.53,121.45,121.51,5600.0,119.4942,119.4942,119.4156,119.4746,5600.0
2023-07-06 12:30:00,121.52,121.63,121.48,121.48,5200.0,119.4844,119.5925,119.4451,119.4451,5200.0
2023-07-06 12:40:00,121.48,121.55,121.34,121.55,5600.0,119.4451,119.5139,119.3074,119.5139,5600.0
2023-07-06 12:50:00,121.54,121.62,121.52,121.62,2560.0,119.5041,119.5827,119.4844,119.5827,2560.0
2023-07-06 13:00:00,121.6,121.78,121.6,121.72,9600.0,119.5631,119.74,119.5631,119.681,9600.0
2023-07-06 13:10:00,121.79,121.86,121.75,121.82,10808.0,119.7499,119.8187,119.7105,119.7794,10808.0
2023-07-06 13:20:00,121.72,121.76,121.65,121.72,2800.0,119.681,119.7204,119.6122,119.681,2800.0
2023-07-06 13:30:00,121.78,121.78,121.64,121.64,6400.0,119.74,119.74,119.6024,119.6024,6400.0
2023-07-06 13:40:00,121.66,121.68,121.63,121.63,2000.0,119.622,119.6417,119.5925,119.5925,2000.0
2023-07-06 13:50:00,121.6,121.64,121.56,121.61,4652.0,119.5631,119.6024,119.5237,119.5729,4652.0
2023-07-06 14:00:00,121.61,121.66,121.58,121.58,6400.0,119.5729,119.622,119.5434,119.5434,6400.0
2023-07-06 14:10:00,121.59,121.61,121.44,121.54,6600.0,119.5532,119.5729,119.4057,119.5041,6600.0
2023-07-06 14:20:00,121.51,121.54,121.4,121.4,5600.0,119.4746,119.5041,119.3664,119.3664,5600.0
2023-07-06 14:30:00,121.46,121.58,121.46,121.56,5600.0,119.4254,119.5434,119.4254,119.5237,5600.0
2023-07-06 14:40:00,121.62,121.65,121.57,121.6,8932.0,119.5827,119.6122,119.5336,119.5631,8932.0
2023-07-06 14:50:00,121.58,121.78,121.58,121.77,6300.0,119.5434,119.74,119.5434,119.7302,6300.0
2023-07-06 15:00:00,121.79,121.79,121.7,121.7,5624.0,119.7499,119.7499,119.6614,119.6614,5624.0
2023-07-06 15:10:00,121.72,121.75,121.72,121.73,2400.0,119.681,119.7105,119.681,119.6909,2400.0
2023-07-06 15:20:00,121.8,121.82,121.73,121.74,5600.0,119.7597,119.7794,119.6909,119.7007,5600.0
2023-07-06 15:30:00,121.73,121.73,121.6,121.6,11008.0,119.6909,119.6909,119.5631,119.5631,11008.0
2023-07-06 15:40:00,121.6,121.72,121.52,121.71,20488.0,119.5631,119.681,119.4844,119.6712,20488.0
2023-07-06 15:50:00,121.73,121.83,121.57,121.7,104148.0,119.6909,119.7892,119.5336,119.6614,104148.0
2023-07-07 09:30:00,121.46,121.46,120.7,120.89,22420.0,119.4254,119.4254,118.6781,118.8649,22420.0
2023-07-07 09:40:00,120.91,121.25,120.88,121.24,10072.0,118.8846,119.2189,118.8551,119.2091,10072.0
2023-07-07 09:50:00,121.42,121.51,121.25,121.3,10000.0,119.3861,119.4746,119.2189,119.2681,10000.0
2023-07-07 10:00:00,121.23,121.25,121.05,121.24,10956.0,119.1992,119.2189,119.0223,119.2091,10956.0
2023-07-07 10:10:00,121.21,121.21,120.98,121.1,7880.0,119.1796,119.1796,118.9534,119.0714,7880.0
2023-07-07 10:20:00,121.11,121.11,121.0,121.0,10488.0,119.0813,119.0813,118.9731,118.9731,10488.0
2023-07-07 10:30:00,120.94,120.94,120.77,120.89,10760.0,118.9141,118.9141,118.747,118.8649,10760.0
2023-07-07 10:40:00,120.89,120.89,120.57,120.62,9200.0,118.8649,118.8649,118.5503,118.5995,9200.0
2023-07-07 10:50:00,120.5,120.5,120.25,120.34,12720.0,118.4815,118.4815,118.2357,118.3242,12720.0
2023-07-07 11:00:00,120.35,120.35,120.19,120.33,9688.0,118.334,118.334,118.1767,118.3143,9688.0
2023-07-07 11:10:00,120.34,120.34,120.15,120.2,23352.0,118.3242,118.3242,118.1373,118.1865,23352.0
2023-07-07 11:20:00,120.16,120.33,120.16,120.28,8620.0,118.1472,118.3143,118.1472,118.2652,8620.0
2023-07-07 11:30:00,120.21,120.36,120.17,120.32,8548.0,118.1963,118.3438,118.157,118.3045,8548.0
2023-07-07 11:40:00,120.35,120.35,120.3,120.35,4400.0,118.334,118.334,118.2848,118.334,4400.0
2023-07-07 11:50:00,120.3,120.31,120.15,120.16,9600.0,118.2848,118.2947,118.1373,118.1472,9600.0
2023-07-07 12:00:00,120.17,120.4,120.16,120.38,5012.0,118.157,118.3832,118.1472,118.3635,5012.0
2023-07-07 12:10:00,120.28,120.38,120.26,120.37,10252.0,118.2652,118.3635,118.2455,118.3537,10252.0
2023-07-07 12:20:00,120.29,120.35,120.26,120.33,7988.0,118.275,118.334,118.2455,118.3143,7988.0
2023-07-07 12:30:00,120.33,120.71,120.33,120.71,9140.0,118.3143,118.688,118.3143,118.688,9140.0
2023-07-07 12:40:00,120.67,120.75,120.57,120.58,8400.0,118.6486,118.7273,118.5503,118.5601,8400.0
2023-07-07 12:50:00,120.57,121.03,120.57,120.91,29732.0,118.5503,119.0026,118.5503,118.8846,29732.0
2023-07-07 13:00:00,120.96,120.96,120.91,120.93,1600.0,118.9338,118.9338,118.8846,118.9043,1600.0
2023-07-07 13:10:00,120.93,120.93,120.82,120.82,6672.0,118.9043,118.9043,118.7961,118.7961,6672.0
2023-07-07 13:20:00,120.89,120.89,120.8,120.85,8040.0,118.8649,118.8649,118.7765,118.8256,8040.0
2023-07-07 13:30:00,120.84,120.85,120.71,120.74,11600.0,118.8158,118.8256,118.688,118.7175,11600.0
2023-07-07 13:40:00,120.81,120.91,120.77,120.83,4800.0,118.7863,118.8846,118.747,118.806,4800.0
2023-07-07 13:50:00,120.81,120.83,120.57,120.61,8928.0,118.7863,118.806,118.5503,118.5896,8928.0
2023-07-07 14:00:00,120.64,120.69,120.6,120.68,7652.0,118.6191,118.6683,118.5798,118.6585,7652.0
2023-07-07 14:10:00,120.67,120.75,120.61,120.73,9200.0,118.6486,118.7273,118.5896,118.7076,9200.0
2023-07-07 14:20:00,120.69,120.9,120.69,120.87,5600.0,118.6683,118.8748,118.6683,118.8453,5600.0
2023-07-07 14:30:00,120.85,120.85,120.69,120.72,8400.0,118.8256,118.8256,118.6683,118.6978,8400.0
2023-07-07 14:40:00,120.7,120.78,120.65,120.67,10400.0,118.6781,118.7568,118.629,118.6486,10400.0
2023-07-07 14:50:00,120.64,120.75,120.64,120.75,12992.0,118.6191,118.7273,118.6191,118.7273,12992.0
2023-07-07 15:00:00,120.72,120.78,120.69,120.71,13600.0,118.6978,118.7568,118.6683,118.688,13600.0
2023-07-07 15:10:00,120.7,120.72,120.45,120.46,6000.0,118.6781,118.6978,118.4323,118.4421,6000.0
2023-07-07 15:20:00,120.46,120.5,120.39,120.39,11640.0,118.4421,118.4815,118.3733,118.3733,11640.0
2023-07-07 15:30:00,120.41,120.47,120.34,120.34,20932.0,118.393,118.452,118.3242,118.3242,20932.0
2023-07-07 15:40:00,120.27,120.27,119.99,120.08,40928.0,118.2553,118.2553,117.98,118.0685,40928.0
2023-07-07 15:50:00,120.07,120.14,119.97,120.11,105852.0,118.0587,118.1275,117.9604,118.098,105852.0
2023-07-10 09:30:00,120.6,122.66,120.26,122.65,46464.0,118.5798,120.6053,118.2455,120.5955,46464.0
2023-07-10 09:40:00,122.75,123.25,122.67,123.05,50916.0,120.6938,121.1854,120.6151,120.9888,50916.0
2023-07-10 09:50:00,123.07,123.45,123.07,123.24,17680.0,121.0084,121.3821,121.0084,121.1756,17680.0
2023-07-10 10:00:00,123.17,123.2,122.78,122.91,20400.0,121.1068,121.1363,120.7233,120.8511,20400.0
2023-07-10 10:10:00,122.9,123.08,122.83,122.86,28716.0,120.8413,121.0183,120.7724,120.8019,28716.0
2023-07-10 10:20:00,122.87,122.87,122.5,122.61,12000.0,120.8118,120.8118,120.448,120.5561,12000.0
2023-07-10 10:30:00,122.59,122.68,122.51,122.55,29076.0,120.5365,120.625,120.4578,120.4971,29076.0
2023-07-10 10:40:00,122.58,122.75,122.12,122.16,73556.0,120.5266,120.6938,120.0743,120.1137,73556.0
2023-07-10 10:50:00,122.14,122.22,121.98,122.02,95708.0,120.094,120.1727,119.9367,119.976,95708.0
2023-07-10 11:00:00,122.08,122.1,121.77,122.03,36260.0,120.035,120.0547,119.7302,119.9858,36260.0
2023-07-10 11:10:00,122.09,122.09,121.89,122.03,12296.0,120.0448,120.0448,119.8482,119.9858,12296.0
2023-07-10 11:20:00,122.1,122.28,122.04,122.14,71936.0,120.0547,120.2317,119.9957,120.094,71936.0
2023-07-10 11:30:00,122.12,122.53,122.12,122.38,26008.0,120.0743,120.4775,120.0743,120.33,26008.0
2023-07-10 11:40:00,122.3,122.31,122.21,122.3,6000.0,120.2513,120.2612,120.1628,120.2513,6000.0
2023-07-10 11:50:00,122.3,122.46,122.3,122.36,6000.0,120.2513,120.4086,120.2513,120.3103,6000.0
2023-07-10 12:00:00,122.38,122.42,122.27,122.29,8000.0,120.33,120.3693,120.2218,120.2415,8000.0
2023-07-10 12:10:00,122.27,122.53,122.25,122.48,84124.0,120.2218,120.4775,120.2022,120.4283,84124.0
2023-07-10 12:20:00,122.5,122.59,122.41,122.41,33928.0,120.448,120.5365,120.3595,120.3595,33928.0
2023-07-10 12:30:00,122.48,122.51,122.33,122.47,8000.0,120.4283,120.4578,120.2808,120.4185,8000.0
2023-07-10 12:40:00,122.48,122.69,122.47,122.63,14624.0,120.4283,120.6348,120.4185,120.5758,14624.0
2023-07-10 12:50:00,122.65,122.65,122.48,122.52,20056.0,120.5955,120.5955,120.4283,120.4676,20056.0
2023-07-10 13:00:00,122.52,122.56,122.44,122.56,18460.0,120.4676,120.507,120.389,120.507,18460.0
2023-07-10 13:10:00,122.52,122.62,122.48,122.57,29132.0,120.4676,120.566,120.4283,120.5168,29132.0
2023-07-10 13:20:00,122.57,122.64,122.38,122.55,17260.0,120.5168,120.5856,120.33,120.4971,17260.0
2023-07-10 13:30:00,122.58,122.6,122.47,122.5,12004.0,120.5266,120.5463,120.4185,120.448,12004.0
2023-07-10 13:40:00,122.52,122.54,122.44,122.44,4812.0,120.4676,120.4873,120.389,120.389,4812.0
2023-07-10 13:50:00,122.49,122.51,122.47,122.51,4000.0,120.4381,120.4578,120.4185,120.4578,4000.0
2023-07-10 14:00:00,122.49,122.51,122.36,122.36,8000.0,120.4381,120.4578,120.3103,120.3103,8000.0
2023-07-10 14:10:00,122.39,122.42,122.33,122.37,8216.0,120.3398,120.3693,120.2808,120.3202,8216.0
2023-07-10 14:20:00,122.33,122.44,122.26,122.44,10032.0,120.2808,120.389,120.212,120.389,10032.0
2023-07-10 14:30:00,122.46,122.62,122.38,122.62,25844.0,120.4086,120.566,120.33,120.566,25844.0
2023-07-10 14:40:00,122.62,122.74,122.62,122.71,24984.0,120.566,120.684,120.566,120.6545,24984.0
2023-07-10 14:50:00,122.75,122.78,122.53,122.63,30512.0,120.6938,120.7233,120.4775,120.5758,30512.0
2023-07-10 15:00:00,122.67,122.72,122.4,122.4,13600.0,120.6151,120.6643,120.3497,120.3497,13600.0
2023-07-10 15:10:00,122.38,122.48,122.31,122.31,14048.0,120.33,120.4283,120.2612,120.2612,14048.0
2023-07-10 15:20:00,122.37,122.48,122.34,122.48,19336.0,120.3202,120.4283,120.2907,120.4283,19336.0
2023-07-10 15:30:00,122.48,122.48,122.28,122.34,41668.0,120.4283,120.4283,120.2317,120.2907,41668.0
2023-07-10 15:40:00,122.33,122.33,122.16,122.16,31288.0,120.2808,120.2808,120.1137,120.1137,31288.0
2023-07-10 15:50:00,122.16,122.41,122.08,122.38,129672.0,120.1137,120.3595,120.035,120.33,129672.0
2023-07-11 09:30:00,122.46,122.94,122.46,122.68,18300.0,120.4086,120.8806,120.4086,120.625,18300.0
2023-07-11 09:40:00,122.64,122.95,122.5,122.95,12264.0,120.5856,120.8904,120.448,120.8904,12264.0
2023-07-11 09:50:00,123.05,123.05,122.82,123.04,13392.0,120.9888,120.9888,120.7626,120.9789,13392.0
2023-07-11 10:00:00,123.17,123.17,123.04,123.11,14888.0,121.1068,121.1068,120.9789,121.0478,14888.0
2023-07-11 10:10:00,123.09,123.19,122.86,122.97,11400.0,121.0281,121.1264,120.8019,120.9101,11400.0
2023-07-11 10:20:00,122.97,123.01,122.7,122.7,11328.0,120.9101,120.9494,120.6446,120.6446,11328.0
2023-07-11 10:30:00,122.67,122.67,122.57,122.61,7600.0,120.6151,120.6151,120.5168,120.5561,7600.0
2023-07-11 10:40:00,122.59,122.81,122.59,122.78,6724.0,120.5365,120.7528,120.5365,120.7233,6724.0
2023-07-11 10:50:00,122.75,122.77,122.64,122.7,16716.0,120.6938,120.7135,120.5856,120.6446,16716.0
2023-07-11 11:00:00,122.72,123.09,122.72,123.01,15900.0,120.6643,121.0281,120.6643,120.9494,15900.0
2023-07-11 11:10:00,123.01,123.17,123.0,123.06,10572.0,120.9494,121.1068,120.9396,120.9986,10572.0
2023-07-11 11:20:00,123.09,123.12,122.89,122.89,11240.0,121.0281,121.0576,120.8314,120.8314,11240.0
2023-07-11 11:30:00,122.84,123.01,122.84,122.96,13288.0,120.7823,120.9494,120.7823,120.9003,13288.0
2023-07-11 11:40:00,123.03,123.33,123.03,123.33,13600.0,120.9691,121.2641,120.9691,121.2641,13600.0
2023-07-11 11:50:00,123.3,123.46,123.23,123.45,9008.0,121.2346,121.3919,121.1657,121.3821,9008.0
2023-07-11 12:00:00,123.5,123.61,123.27,123.32,12800.0,121.4312,121.5394,121.2051,121.2542,12800.0
2023-07-11 12:10:00,123.3,123.42,123.25,123.32,9616.0,121.2346,121.3526,121.1854,121.2542,9616.0
2023-07-11 12:20:00,123.29,123.31,123.03,123.07,10304.0,121.2247,121.2444,120.9691,121.0084,10304.0
2023-07-11 12:30:00,123.12,123.12,122.98,122.98,7080.0,121.0576,121.0576,120.9199,120.9199,7080.0
2023-07-11 12:40:00,123.0,123.19,122.96,123.19,11996.0,120.9396,121.1264,120.9003,121.1264,11996.0
2023-07-11 12:50:00,123.21,123.28,123.2,123.2,6144.0,121.1461,121.2149,121.1363,121.1363,6144.0
2023-07-11 13:00:00,123.23,123.25,123.14,123.18,9552.0,121.1657,121.1854,121.0773,121.1166,9552.0
2023-07-11 13:10:00,123.1,123.16,123.02,123.13,8400.0,121.0379,121.0969,120.9593,121.0674,8400.0
2023-07-11 13:20:00,123.11,123.19,123.09,123.13,4400.0,121.0478,121.1264,121.0281,121.0674,4400.0
2023-07-11 13:30:00,123.12,123.12,122.98,122.98,5616.0,121.0576,121.0576,120.9199,120.9199,5616.0
2023-07-11 13:40:00,122.97,123.06,122.95,123.04,3200.0,120.9101,120.9986,120.8904,120.9789,3200.0
2023-07-11 13:50:00,122.99,122.99,122.83,122.98,2252.0,120.9298,120.9298,120.7724,120.9199,2252.0
2023-07-11 14:00:00,122.93,122.98,122.88,122.98,4400.0,120.8708,120.9199,120.8216,120.9199,4400.0
2023-07-11 14:10:00,122.81,122.85,122.78,122.84,4000.0,120.7528,120.7921,120.7233,120.7823,4000.0
2023-07-11 14:20:00,122.77,122.8,122.71,122.79,4880.0,120.7135,120.743,120.6545,120.7331,4880.0
2023-07-11 14:30:00,122.81,122.87,122.73,122.73,5200.0,120.7528,120.8118,120.6741,120.6741,5200.0
2023-07-11 14:40:00,122.89,122.97,122.89,122.89,4800.0,120.8314,120.9101,120.8314,120.8314,4800.0
2023-07-11 14:50:00,122.92,123.1,122.92,122.97,8028.0,120.8609,121.0379,120.8609,120.9101,8028.0
2023-07-11 15:00:00,123.07,123.11,123.01,123.06,6712.0,121.0084,121.0478,120.9494,120.9986,6712.0
2023-07-11 15:10:00,123.06,123.07,122.93,123.07,13116.0,120.9986,121.0084,120.8708,121.0084,13116.0
2023-07-11 15:20:00,123.07,123.15,123.04,123.13,11816.0,121.0084,121.0871,120.9789,121.0674,11816.0
2023-07-11 15:30:00,123.15,123.16,122.99,122.99,26376.0,121.0871,121.0969,120.9298,120.9298,26376.0
2023-07-11 15:40:00,122.99,123.35,122.99,123.34,36488.0,120.9298,121.2837,120.9298,121.2739,36488.0
2023-07-11 15:50:00,123.37,123.42,123.13,123.21,291076.0,121.3034,121.3526,121.0674,121.1461,291076.0
2023-07-12 09:30:00,123.86,124.14,123.5,123.5,41644.0,121.7852,122.0605,121.4312,121.4312,41644.0
2023-07-12 09:40:00,123.54,123.57,122.98,123.27,17152.0,121.4706,121.5001,120.9199,121.2051,17152.0
2023-07-12 09:50:00,123.26,123.57,123.25,123.54,7788.0,121.1952,121.5001,121.1854,121.4706,7788.0
2023-07-12 10:00:00,123.5,123.5,123.23,123.33,28964.0,121.4312,121.4312,121.1657,121.2641,28964.0
2023-07-12 10:10:00,123.31,123.9,123.27,123.71,11216.0,121.2444,121.8245,121.2051,121.6377,11216.0
2023-07-12 10:20:00,123.73,123.78,123.51,123.75,21060.0,121.6574,121.7065,121.4411,121.677,21060.0
2023-07-12 10:30:00,123.72,123.81,123.63,123.76,18428.0,121.6475,121.736,121.559,121.6869,18428.0
2023-07-12 10:40:00,123.76,124.0,123.75,123.79,13148.0,121.6869,121.9228,121.677,121.7164,13148.0
2023-07-12 10:50:00,123.85,123.85,123.58,123.73,8800.0,121.7754,121.7754,121.5099,121.6574,8800.0
2023-07-12 11:00:00,123.72,123.72,123.58,123.71,4840.0,121.6475,121.6475,121.5099,121.6377,4840.0
2023-07-12 11:10:00,123.48,123.54,123.47,123.53,4900.0,121.4116,121.4706,121.4017,121.4607,4900.0
2023-07-12 11:20:00,123.55,123.57,123.41,123.52,7604.0,121.4804,121.5001,121.3427,121.4509,7604.0
2023-07-12 11:30:00,123.51,123.51,123.26,123.26,6380.0,121.4411,121.4411,121.1952,121.1952,6380.0
2023-07-12 11:40:00,123.23,123.23,122.84,123.13,9124.0,121.1657,121.1657,120.7823,121.0674,9124.0
2023-07-12 11:50:00,123.13,123.14,122.99,122.99,5600.0,121.0674,121.0773,120.9298,120.9298,5600.0
2023-07-12 12:00:00,123.03,123.11,122.92,123.08,6400.0,120.9691,121.0478,120.8609,121.0183,6400.0
2023-07-12 12:10:00,122.94,123.22,122.93,122.93,6000.0,120.8806,121.1559,120.8708,120.8708,6000.0
2023-07-12 12:20:00,122.93,122.96,122.86,122.92,5664.0,120.8708,120.9003,120.8019,120.8609,5664.0
2023-07-12 12:30:00,122.94,123.19,122.92,123.19,4400.0,120.8806,121.1264,120.8609,121.1264,4400.0
2023-07-12 12:40:00,123.24,123.34,123.2,123.31,8240.0,121.1756,121.2739,121.1363,121.2444,8240.0
2023-07-12 12:50:00,123.39,123.4,123.21,123.21,5200.0,121.3231,121.3329,121.1461,121.1461,5200.0
2023-07-12 13:00:00,123.28,123.36,123.24,123.36,8900.0,121.2149,121.2936,121.1756,121.2936,8900.0
2023-07-12 13:10:00,123.44,123.44,123.37,123.37,2400.0,121.3722,121.3722,121.3034,121.3034,2400.0
2023-07-12 13:20:00,123.35,123.5,123.35,123.41,6712.0,121.2837,121.4312,121.2837,121.3427,6712.0
2023-07-12 13:30:00,123.42,123.73,123.39,123.67,15040.0,121.3526,121.6574,121.3231,121.5984,15040.0
2023-07-12 13:40:00,123.71,123.72,123.61,123.72,5600.0,121.6377,121.6475,121.5394,121.6475,5600.0
2023-07-12 13:50:00,123.71,123.71,123.6,123.67,7600.0,121.6377,121.6377,121.5295,121.5984,7600.0
2023-07-12 14:00:00,123.64,123.82,123.61,123.81,11280.0,121.5689,121.7459,121.5394,121.736,11280.0
2023-07-12 14:10:00,123.81,123.89,123.73,123.81,12112.0,121.736,121.8147,121.6574,121.736,12112.0
2023-07-12 14:20:00,123.8,123.89,123.8,123.83,7984.0,121.7262,121.8147,121.7262,121.7557,7984.0
2023-07-12 14:30:00,123.82,123.86,123.75,123.83,15336.0,121.7459,121.7852,121.677,121.7557,15336.0
2023-07-12 14:40:00,123.85,123.86,123.53,123.53,6400.0,121.7754,121.7852,121.4607,121.4607,6400.0
2023-07-12 14:50:00,123.56,123.68,123.49,123.68,9200.0,121.4902,121.6082,121.4214,121.6082,9200.0
2023-07-12 15:00:00,123.68,123.74,123.64,123.7,12400.0,121.6082,121.6672,121.5689,121.6279,12400.0
2023-07-12 15:10:00,123.66,123.76,123.57,123.57,9352.0,121.5885,121.6869,121.5001,121.5001,9352.0
2023-07-12 15:20:00,123.55,123.55,123.37,123.37,16756.0,121.4804,121.4804,121.3034,121.3034,16756.0
2023-07-12 15:30:00,123.4,123.51,123.32,123.46,31876.0,121.3329,121.4411,121.2542,121.3919,31876.0
2023-07-12 15:40:00,123.46,123.53,123.3,123.35,31904.0,121.3919,121.4607,121.2346,121.2837,31904.0
2023-07-12 15:50:00,123.31,123.46,123.22,123.32,118656.0,121.2444,121.3919,121.1559,121.2542,118656.0
2023-07-13 09:30:00,122.4,123.69,121.94,123.69,50844.0,120.3497,121.618,119.8974,121.618,50844.0
2023-07-13 09:40:00,123.75,124.69,123.69,124.02,195072.0,121.677,122.6013,121.618,121.9425,195072.0
2023-07-13 09:50:00,124.1,124.29,123.99,123.99,17444.0,122.0212,122.208,121.913,121.913,17444.0
2023-07-13 10:00:00,124.0,124.0,123.38,123.38,22180.0,121.9228,121.9228,121.3132,121.3132,22180.0
2023-07-13 10:10:00,123.32,123.32,123.02,123.04,18488.0,121.2542,121.2542,120.9593,120.9789,18488.0
2023-07-13 10:20:00,123.01,123.28,123.01,123.01,14400.0,120.9494,121.2149,120.9494,120.9494,14400.0
2023-07-13 10:30:00,123.05,123.13,122.77,122.77,14168.0,120.9888,121.0674,120.7135,120.7135,14168.0
2023-07-13 10:40:00,122.81,122.86,122.06,122.42,22624.0,120.7528,120.8019,120.0153,120.3693,22624.0
2023-07-13 10:50:00,122.29,122.5,122.02,122.3,34368.0,120.2415,120.448,119.976,120.2513,34368.0
2023-07-13 11:00:00,122.47,122.52,122.32,122.41,24296.0,120.4185,120.4676,120.271,120.3595,24296.0
2023-07-13 11:10:00,122.43,122.54,122.07,122.07,11300.0,120.3791,120.4873,120.0252,120.0252,11300.0
2023-07-13 11:20:00,122.07,122.3,121.64,121.76,26624.0,120.0252,120.2513,119.6024,119.7204,26624.0
2023-07-13 11:30:00,121.84,121.94,121.49,121.49,24048.0,119.799,119.8974,119.4549,119.4549,24048.0
2023-07-13 11:40:00,121.52,121.76,121.41,121.51,16064.0,119.4844,119.7204,119.3762,119.4746,16064.0
2023-07-13 11:50:00,121.38,121.66,121.36,121.57,14932.0,119.3467,119.622,119.3271,119.5336,14932.0
2023-07-13 12:00:00,121.61,121.96,121.61,121.87,8792.0,119.5729,119.917,119.5729,119.8285,8792.0
2023-07-13 12:10:00,121.97,122.22,121.91,121.93,9928.0,119.9269,120.1727,119.8679,119.8875,9928.0
2023-07-13 12:20:00,122.09,122.3,122.02,122.15,10612.0,120.0448,120.2513,119.976,120.1038,10612.0
2023-07-13 12:30:00,122.11,122.24,121.99,122.08,12380.0,120.0645,120.1923,119.9465,120.035,12380.0
2023-07-13 12:40:00,121.95,122.07,121.82,121.82,8400.0,119.9072,120.0252,119.7794,119.7794,8400.0
2023-07-13 12:50:00,121.92,122.04,121.83,122.04,9200.0,119.8777,119.9957,119.7892,119.9957,9200.0
2023-07-13 13:00:00,122.01,122.17,122.01,122.16,14692.0,119.9662,120.1235,119.9662,120.1137,14692.0
2023-07-13 13:10:00,122.21,122.74,122.18,122.63,18852.0,120.1628,120.684,120.1333,120.5758,18852.0
2023-07-13 13:20:00,122.62,122.74,122.5,122.58,27992.0,120.566,120.684,120.448,120.5266,27992.0
2023-07-13 13:30:00,122.58,122.85,122.58,122.73,17908.0,120.5266,120.7921,120.5266,120.6741,17908.0
2023-07-13 13:40:00,122.83,122.88,122.7,122.87,16468.0,120.7724,120.8216,120.6446,120.8118,16468.0
2023-07-13 13:50:00,122.88,122.96,122.74,122.87,21328.0,120.8216,120.9003,120.684,120.8118,21328.0
2023-07-13 14:00:00,122.85,123.0,122.83,122.89,24764.0,120.7921,120.9396,120.7724,120.8314,24764.0
2023-07-13 14:10:00,122.91,123.13,122.91,123.07,16168.0,120.8511,121.0674,120.8511,121.0084,16168.0
2023-07-13 14:20:00,123.08,123.13,122.83,122.86,13968.0,121.0183,121.0674,120.7724,120.8019,13968.0
2023-07-13 14:30:00,122.91,123.15,122.85,123.08,33832.0,120.8511,121.0871,120.7921,121.0183,33832.0
2023-07-13 14:40:00,123.03,123.04,122.63,122.69,27900.0,120.9691,120.9789,120.5758,120.6348,27900.0
2023-07-13 14:50:00,122.7,123.04,122.67,123.02,19216.0,120.6446,120.9789,120.6151,120.9593,19216.0
2023-07-13 15:00:00,123.02,123.28,122.99,123.28,27796.0,120.9593,121.2149,120.9298,121.2149,27796.0
2023-07-13 15:10:00,123.29,123.46,123.24,123.33,32888.0,121.2247,121.3919,121.1756,121.2641,32888.0
2023-07-13 15:20:00,123.34,123.56,123.28,123.56,32900.0,121.2739,121.4902,121.2149,121.4902,32900.0
2023-07-13 15:30:00,123.6,123.6,123.27,123.45,41380.0,121.5295,121.5295,121.2051,121.3821,41380.0
2023-07-13 15:40:00,123.42,123.64,123.42,123.61,83460.0,121.3526,121.5689,121.3526,121.5394,83460.0
2023-07-13 15:50:00,123.64,123.69,123.35,123.6,234196.0,121.5689,121.618,121.2837,121.5295,234196.0
2023-07-14 09:30:00,123.55,123.55,123.08,123.27,22920.0,121.4804,121.4804,121.0183,121.2051,22920.0
2023-07-14 09:40:00,123.38,123.55,123.23,123.53,12216.0,121.3132,121.4804,121.1657,121.4607,12216.0
2023-07-14 09:50:00,123.61,124.5,123.61,124.5,7792.0,121.5394,122.4145,121.5394,122.4145,7792.0
2023-07-14 10:00:00,124.56,124.57,124.23,124.3,7596.0,122.4735,122.4833,122.149,122.2178,7596.0
2023-07-14 10:10:00,124.31,124.58,124.31,124.52,9224.0,122.2277,122.4931,122.2277,122.4341,9224.0
2023-07-14 10:20:00,124.42,124.48,124.19,124.21,11228.0,122.3358,122.3948,122.1097,122.1293,11228.0
2023-07-14 10:30:00,124.21,124.35,124.21,124.3,11996.0,122.1293,122.267,122.1293,122.2178,11996.0
2023-07-14 10:40:00,124.34,124.41,124.11,124.21,8088.0,122.2572,122.326,122.031,122.1293,8088.0
2023-07-14 10:50:00,124.21,124.28,123.82,124.01,14900.0,122.1293,122.1982,121.7459,121.9327,14900.0
2023-07-14 11:00:00,124.07,124.12,123.93,123.98,19676.0,121.9917,122.0408,121.854,121.9032,19676.0
2023-07-14 11:10:00,123.97,124.05,123.79,124.05,5620.0,121.8934,121.972,121.7164,121.972,5620.0
2023-07-14 11:20:00,124.19,124.34,124.19,124.2,9740.0,122.1097,122.2572,122.1097,122.1195,9740.0
2023-07-14 11:30:00,124.22,124.42,124.22,124.34,9044.0,122.1392,122.3358,122.1392,122.2572,9044.0
2023-07-14 11:40:00,124.09,124.12,123.88,124.02,4000.0,122.0113,122.0408,121.8049,121.9425,4000.0
2023-07-14 11:50:00,124.06,124.09,124.01,124.08,2936.0,121.9818,122.0113,121.9327,122.0015,2936.0
2023-07-14 12:00:00,124.14,124.14,123.94,123.94,2400.0,122.0605,122.0605,121.8639,121.8639,2400.0
2023-07-14 12:10:00,123.94,124.03,123.91,123.91,18076.0,121.8639,121.9523,121.8344,121.8344,18076.0
2023-07-14 12:20:00,123.97,123.98,123.88,123.88,7200.0,121.8934,121.9032,121.8049,121.8049,7200.0
2023-07-14 12:30:00,123.85,124.0,123.85,123.96,8260.0,121.7754,121.9228,121.7754,121.8835,8260.0
2023-07-14 12:40:00,123.89,124.0,123.89,123.98,21700.0,121.8147,121.9228,121.8147,121.9032,21700.0
2023-07-14 12:50:00,123.98,124.03,123.82,124.03,23088.0,121.9032,121.9523,121.7459,121.9523,23088.0
2023-07-14 13:00:00,124.04,124.04,123.86,124.03,9816.0,121.9622,121.9622,121.7852,121.9523,9816.0
2023-07-14 13:10:00,124.03,124.27,124.03,124.27,40304.0,121.9523,122.1883,121.9523,122.1883,40304.0
2023-07-14 13:20:00,124.3,124.37,124.26,124.33,7600.0,122.2178,122.2867,122.1785,122.2473,7600.0
2023-07-14 13:30:00,124.33,124.34,124.22,124.31,8756.0,122.2473,122.2572,122.1392,122.2277,8756.0
2023-07-14 13:40:00,124.27,124.36,124.23,124.35,12036.0,122.1883,122.2768,122.149,122.267,12036.0
2023-07-14 13:50:00,124.37,124.37,124.21,124.21,19336.0,122.2867,122.2867,122.1293,122.1293,19336.0
2023-07-14 14:00:00,124.22,124.33,124.19,124.19,6980.0,122.1392,122.2473,122.1097,122.1097,6980.0
2023-07-14 14:10:00,124.17,124.24,124.17,124.2,3200.0,122.09,122.1588,122.09,122.1195,3200.0
2023-07-14 14:20:00,124.13,124.27,124.13,124.24,7016.0,122.0507,122.1883,122.0507,122.1588,7016.0
2023-07-14 14:30:00,124.25,124.34,124.23,124.23,16896.0,122.1687,122.2572,122.149,122.149,16896.0
2023-07-14 14:40:00,124.34,124.34,124.23,124.28,7844.0,122.2572,122.2572,122.149,122.1982,7844.0
2023-07-14 14:50:00,124.28,124.32,124.18,124.18,3220.0,122.1982,122.2375,122.0998,122.0998,3220.0
2023-07-14 15:00:00,124.05,124.21,124.04,124.19,13960.0,121.972,122.1293,121.9622,122.1097,13960.0
2023-07-14 15:10:00,124.21,124.25,124.12,124.18,25732.0,122.1293,122.1687,122.0408,122.0998,25732.0
2023-07-14 15:20:00,124.18,124.18,124.06,124.14,14576.0,122.0998,122.0998,121.9818,122.0605,14576.0
2023-07-14 15:30:00,124.17,124.22,124.11,124.16,23532.0,122.09,122.1392,122.031,122.0802,23532.0
2023-07-14 15:40:00,124.21,124.33,124.11,124.16,32348.0,122.1293,122.2473,122.031,122.0802,32348.0
2023-07-14 15:50:00,124.13,124.24,123.92,124.15,117508.0,122.0507,122.1588,121.8442,122.0703,117508.0
2023-07-17 09:30:00,124.19,124.46,123.23,124.25,37748.0,122.1097,122.3751,121.1657,122.1687,37748.0
2023-07-17 09:40:00,124.25,124.78,124.25,124.77,106800.0,122.1687,122.6898,122.1687,122.68,106800.0
2023-07-17 09:50:00,124.79,124.88,124.69,124.83,35104.0,122.6996,122.7881,122.6013,122.7389,35104.0
2023-07-17 10:00:00,124.76,125.41,124.75,125.41,31768.0,122.6701,123.3092,122.6603,123.3092,31768.0
2023-07-17 10:10:00,125.27,125.5,125.27,125.42,13076.0,123.1716,123.3977,123.1716,123.3191,13076.0
2023-07-17 10:20:00,125.5,125.92,125.5,125.92,12340.0,123.3977,123.8107,123.3977,123.8107,12340.0
2023-07-17 10:30:00,125.91,125.91,125.45,125.45,13800.0,123.8009,123.8009,123.3486,123.3486,13800.0
2023-07-17 10:40:00,125.5,125.53,125.36,125.42,9616.0,123.3977,123.4272,123.2601,123.3191,9616.0
2023-07-17 10:50:00,125.3,125.3,124.91,124.98,10224.0,123.2011,123.2011,122.8176,122.8864,10224.0
2023-07-17 11:00:00,125.01,125.3,124.93,125.3,12076.0,122.9159,123.2011,122.8373,123.2011,12076.0
2023-07-17 11:10:00,125.32,125.32,125.21,125.32,6908.0,123.2207,123.2207,123.1126,123.2207,6908.0
2023-07-17 11:20:00,125.28,125.41,125.26,125.41,7128.0,123.1814,123.3092,123.1617,123.3092,7128.0
2023-07-17 11:30:00,125.42,125.48,125.26,125.43,6084.0,123.3191,123.3781,123.1617,123.3289,6084.0
2023-07-17 11:40:00,125.54,125.6,125.45,125.6,4800.0,123.4371,123.496,123.3486,123.496,4800.0
2023-07-17 11:50:00,125.61,125.85,125.59,125.85,11600.0,123.5059,123.7419,123.4862,123.7419,11600.0
2023-07-17 12:00:00,125.84,125.84,125.73,125.81,2476.0,123.732,123.732,123.6239,123.7025,2476.0
2023-07-17 12:10:00,125.81,125.86,125.74,125.74,5904.0,123.7025,123.7517,123.6337,123.6337,5904.0
2023-07-17 12:20:00,125.72,125.88,125.72,125.86,5200.0,123.614,123.7714,123.614,123.7517,5200.0
2023-07-17 12:30:00,125.82,125.83,125.76,125.76,2000.0,123.7124,123.7222,123.6534,123.6534,2000.0
2023-07-17 12:40:00,125.8,125.8,125.74,125.79,3600.0,123.6927,123.6927,123.6337,123.6829,3600.0
2023-07-17 12:50:00,125.86,125.95,125.86,125.95,4000.0,123.7517,123.8402,123.7517,123.8402,4000.0
2023-07-17 13:00:00,125.87,125.9,125.71,125.71,2800.0,123.7615,123.791,123.6042,123.6042,2800.0
2023-07-17 13:10:00,125.64,125.72,125.59,125.71,6028.0,123.5354,123.614,123.4862,123.6042,6028.0
2023-07-17 13:20:00,125.72,125.77,125.61,125.77,15072.0,123.614,123.6632,123.5059,123.6632,15072.0
2023-07-17 13:30:00,125.79,125.84,125.75,125.8,5600.0,123.6829,123.732,123.6435,123.6927,5600.0
2023-07-17 13:40:00,125.73,125.73,125.63,125.69,8824.0,123.6239,123.6239,123.5255,123.5845,8824.0
2023-07-17 13:50:00,125.62,125.76,125.61,125.76,11640.0,123.5157,123.6534,123.5059,123.6534,11640.0
2023-07-17 14:00:00,125.71,125.73,125.66,125.7,4800.0,123.6042,123.6239,123.555,123.5944,4800.0
2023-07-17 14:10:00,125.71,125.79,125.65,125.69,15548.0,123.6042,123.6829,123.5452,123.5845,15548.0
2023-07-17 14:20:00,125.67,125.88,125.67,125.87,7776.0,123.5649,123.7714,123.5649,123.7615,7776.0
2023-07-17 14:30:00,125.83,125.94,125.78,125.78,13932.0,123.7222,123.8304,123.673,123.673,13932.0
2023-07-17 14:40:00,125.73,125.93,125.73,125.89,7600.0,123.6239,123.8205,123.6239,123.7812,7600.0
2023-07-17 14:50:00,125.94,126.01,125.94,125.99,8404.0,123.8304,123.8992,123.8304,123.8795,8404.0
2023-07-17 15:00:00,126.03,126.05,126.02,126.05,4544.0,123.9188,123.9385,123.909,123.9385,4544.0
2023-07-17 15:10:00,126.07,126.25,126.07,126.25,13492.0,123.9582,124.1352,123.9582,124.1352,13492.0
2023-07-17 15:20:00,126.21,126.24,126.14,126.24,8400.0,124.0958,124.1253,124.027,124.1253,8400.0
2023-07-17 15:30:00,126.2,126.23,126.02,126.08,23552.0,124.086,124.1155,123.909,123.968,23552.0
2023-07-17 15:40:00,126.17,126.18,126.0,126.15,21292.0,124.0565,124.0663,123.8893,124.0368,21292.0
2023-07-17 15:50:00,126.13,126.14,125.85,125.92,113576.0,124.0172,124.027,123.7419,123.8107,113576.0
2023-07-18 09:30:00,125.87,126.17,125.82,126.0,27080.0,123.7615,124.0565,123.7124,123.8893,27080.0
2023-07-18 09:40:00,125.9,125.99,125.37,125.49,14504.0,123.791,123.8795,123.2699,123.3879,14504.0
2023-07-18 09:50:00,125.6,125.79,125.58,125.76,4032.0,123.496,123.6829,123.4764,123.6534,4032.0
2023-07-18 10:00:00,125.69,125.79,125.63,125.68,15080.0,123.5845,123.6829,123.5255,123.5747,15080.0
2023-07-18 10:10:00,125.63,125.8,125.58,125.65,12264.0,123.5255,123.6927,123.4764,123.5452,12264.0
2023-07-18 10:20:00,125.63,125.83,125.57,125.78,7092.0,123.5255,123.7222,123.4665,123.673,7092.0
2023-07-18 10:30:00,125.9,126.08,125.87,126.08,17732.0,123.791,123.968,123.7615,123.968,17732.0
2023-07-18 10:40:00,126.08,126.33,126.02,126.32,15580.0,123.968,124.2138,123.909,124.204,15580.0
2023-07-18 10:50:00,126.32,126.39,126.23,126.36,9336.0,124.204,124.2728,124.1155,124.2433,9336.0
2023-07-18 11:00:00,126.36,126.42,126.24,126.42,14892.0,124.2433,124.3023,124.1253,124.3023,14892.0
2023-07-18 11:10:00,126.43,126.53,126.34,126.4,11704.0,124.3121,124.4105,124.2237,124.2826,11704.0
2023-07-18 11:20:00,126.49,126.55,126.32,126.33,7200.0,124.3711,124.4301,124.204,124.2138,7200.0
2023-07-18 11:30:00,126.31,126.31,126.08,126.18,10632.0,124.1942,124.1942,123.968,124.0663,10632.0
2023-07-18 11:40:00,126.17,126.17,125.99,126.07,16864.0,124.0565,124.0565,123.8795,123.9582,16864.0
2023-07-18 11:50:00,126.0,126.31,126.0,126.22,13384.0,123.8893,124.1942,123.8893,124.1057,13384.0
2023-07-18 12:00:00,126.32,126.32,126.08,126.14,7864.0,124.204,124.204,123.968,124.027,7864.0
2023-07-18 12:10:00,126.02,126.07,125.89,126.06,13212.0,123.909,123.9582,123.7812,123.9483,13212.0
2023-07-18 12:20:00,126.07,126.09,125.63,125.83,9500.0,123.9582,123.9778,123.5255,123.7222,9500.0
2023-07-18 12:30:00,125.68,125.78,125.54,125.78,13476.0,123.5747,123.673,123.4371,123.673,13476.0
2023-07-18 12:40:00,125.73,125.8,125.61,125.75,14664.0,123.6239,123.6927,123.5059,123.6435,14664.0
2023-07-18 12:50:00,125.79,125.9,125.79,125.9,6400.0,123.6829,123.791,123.6829,123.791,6400.0
2023-07-18 13:00:00,125.91,125.93,125.84,125.9,5800.0,123.8009,123.8205,123.732,123.791,5800.0
2023-07-18 13:10:00,125.92,125.99,125.88,125.91,3600.0,123.8107,123.8795,123.7714,123.8009,3600.0
2023-07-18 13:20:00,125.86,125.94,125.79,125.93,9672.0,123.7517,123.8304,123.6829,123.8205,9672.0
2023-07-18 13:30:00,125.85,125.85,125.46,125.49,7600.0,123.7419,123.7419,123.3584,123.3879,7600.0
2023-07-18 13:40:00,125.44,125.61,125.39,125.4,5984.0,123.3387,123.5059,123.2896,123.2994,5984.0
2023-07-18 13:50:00,125.36,125.53,125.32,125.39,18692.0,123.2601,123.4272,123.2207,123.2896,18692.0
2023-07-18 14:00:00,125.46,125.52,125.45,125.46,8936.0,123.3584,123.4174,123.3486,123.3584,8936.0
2023-07-18 14:10:00,125.4,125.51,125.39,125.45,5600.0,123.2994,123.4076,123.2896,123.3486,5600.0
2023-07-18 14:20:00,125.5,125.61,125.39,125.57,9256.0,123.3977,123.5059,123.2896,123.4665,9256.0
2023-07-18 14:30:00,125.61,125.69,125.52,125.54,8816.0,123.5059,123.5845,123.4174,123.4371,8816.0
2023-07-18 14:40:00,125.53,125.53,125.38,125.47,3516.0,123.4272,123.4272,123.2797,123.3682,3516.0
2023-07-18 14:50:00,125.48,125.5,125.44,125.44,5644.0,123.3781,123.3977,123.3387,123.3387,5644.0
2023-07-18 15:00:00,125.45,125.7,125.4,125.7,6932.0,123.3486,123.5944,123.2994,123.5944,6932.0
2023-07-18 15:10:00,125.78,125.89,125.68,125.68,9564.0,123.673,123.7812,123.5747,123.5747,9564.0
2023-07-18 15:20:00,125.77,125.85,125.74,125.76,7168.0,123.6632,123.7419,123.6337,123.6534,7168.0
2023-07-18 15:30:00,125.76,125.86,125.71,125.85,15344.0,123.6534,123.7517,123.6042,123.7419,15344.0
2023-07-18 15:40:00,125.87,126.06,125.84,125.98,67892.0,123.7615,123.9483,123.732,123.8697,67892.0
2023-07-18 15:50:00,126.0,126.11,125.66,125.96,96092.0,123.8893,123.9975,123.555,123.85,96092.0
2023-07-19 09:30:00,125.4,125.88,125.4,125.61,31392.0,123.2994,123.7714,123.2994,123.5059,31392.0
2023-07-19 09:40:00,125.73,125.81,125.0,125.17,13464.0,123.6239,123.7025,122.9061,123.0733,13464.0
2023-07-19 09:50:00,125.2,125.26,124.9,125.22,17604.0,123.1027,123.1617,122.8078,123.1224,17604.0
2023-07-19 10:00:00,125.11,125.11,124.7,124.75,22128.0,123.0143,123.0143,122.6111,122.6603,22128.0
2023-07-19 10:10:00,124.7,125.01,124.69,124.83,14444.0,122.6111,122.9159,122.6013,122.7389,14444.0
2023-07-19 10:20:00,124.95,124.96,124.85,124.87,6880.0,122.8569,122.8668,122.7586,122.7783,6880.0
2023-07-19 10:30:00,124.86,124.86,124.75,124.82,22548.0,122.7684,122.7684,122.6603,122.7291,22548.0
2023-07-19 10:40:00,124.86,124.94,124.73,124.77,34084.0,122.7684,122.8471,122.6406,122.68,34084.0
2023-07-19 10:50:00,124.83,124.86,124.42,124.77,22400.0,122.7389,122.7684,122.3358,122.68,22400.0
2023-07-19 11:00:00,124.62,124.79,124.6,124.77,9464.0,122.5325,122.6996,122.5128,122.68,9464.0
2023-07-19 11:10:00,124.8,124.89,124.73,124.89,5644.0,122.7094,122.7979,122.6406,122.7979,5644.0
2023-07-19 11:20:00,124.95,124.97,124.58,124.64,16204.0,122.8569,122.8766,122.4931,122.5521,16204.0
2023-07-19 11:30:00,124.64,124.68,124.58,124.6,24112.0,122.5521,122.5915,122.4931,122.5128,24112.0
2023-07-19 11:40:00,124.59,124.73,124.58,124.72,124776.0,122.503,122.6406,122.4931,122.6308,124776.0
2023-07-19 11:50:00,124.72,125.08,124.71,124.96,23200.0,122.6308,122.9848,122.621,122.8668,23200.0
2023-07-19 12:00:00,124.94,124.94,124.58,124.61,13340.0,122.8471,122.8471,122.4931,122.5226,13340.0
2023-07-19 12:10:00,124.61,124.61,124.48,124.53,24320.0,122.5226,122.5226,122.3948,122.444,24320.0
2023-07-19 12:20:00,124.45,124.56,124.39,124.55,27628.0,122.3653,122.4735,122.3063,122.4636,27628.0
2023-07-19 12:30:00,124.52,124.7,124.49,124.5,20000.0,122.4341,122.6111,122.4046,122.4145,20000.0
2023-07-19 12:40:00,124.5,124.73,124.49,124.73,13420.0,122.4145,122.6406,122.4046,122.6406,13420.0
2023-07-19 12:50:00,124.66,124.73,124.63,124.73,5184.0,122.5718,122.6406,122.5423,122.6406,5184.0
2023-07-19 13:00:00,124.73,124.92,124.73,124.88,6868.0,122.6406,122.8274,122.6406,122.7881,6868.0
2023-07-19 13:10:00,124.97,125.1,124.97,125.03,22616.0,122.8766,123.0044,122.8766,122.9356,22616.0
2023-07-19 13:20:00,124.99,125.08,124.97,125.08,16340.0,122.8963,122.9848,122.8766,122.9848,16340.0
2023-07-19 13:30:00,125.14,125.36,125.14,125.36,7828.0,123.0438,123.2601,123.0438,123.2601,7828.0
2023-07-19 13:40:00,125.36,125.55,125.36,125.48,32720.0,123.2601,123.4469,123.2601,123.3781,32720.0
2023-07-19 13:50:00,125.45,125.63,125.44,125.63,12504.0,123.3486,123.5255,123.3387,123.5255,12504.0
2023-07-19 14:00:00,125.66,125.67,125.43,125.51,48788.0,123.555,123.5649,123.3289,123.4076,48788.0
2023-07-19 14:10:00,125.48,125.5,125.25,125.31,18080.0,123.3781,123.3977,123.1519,123.2109,18080.0
2023-07-19 14:20:00,125.26,125.61,125.25,125.5,20136.0,123.1617,123.5059,123.1519,123.3977,20136.0
2023-07-19 14:30:00,125.63,125.69,125.46,125.49,10000.0,123.5255,123.5845,123.3584,123.3879,10000.0
2023-07-19 14:40:00,125.5,125.66,125.42,125.42,21024.0,123.3977,123.555,123.3191,123.3191,21024.0
2023-07-19 14:50:00,125.46,125.54,125.42,125.52,20280.0,123.3584,123.4371,123.3191,123.4174,20280.0
2023-07-19 15:00:00,125.46,125.61,125.44,125.57,46612.0,123.3584,123.5059,123.3387,123.4665,46612.0
2023-07-19 15:10:00,125.7,125.79,125.4,125.64,38500.0,123.5944,123.6829,123.2994,123.5354,38500.0
2023-07-19 15:20:00,125.61,125.82,125.6,125.81,8284.0,123.5059,123.7124,123.496,123.7025,8284.0
2023-07-19 15:30:00,125.75,125.81,125.62,125.75,69676.0,123.6435,123.7025,123.5157,123.6435,69676.0
2023-07-19 15:40:00,125.83,125.91,125.74,125.85,15476.0,123.7222,123.8009,123.6337,123.7419,15476.0
2023-07-19 15:50:00,125.88,126.1,125.83,126.02,154628.0,123.7714,123.9877,123.7222,123.909,154628.0
2023-07-20 09:30:00,126.5,126.92,126.28,126.44,53000.0,124.381,124.7939,124.1647,124.322,53000.0
2023-07-20 09:40:00,126.33,126.35,125.82,126.1,15260.0,124.2138,124.2335,123.7124,123.9877,15260.0
2023-07-20 09:50:00,126.19,126.27,126.03,126.27,11376.0,124.0762,124.1548,123.9188,124.1548,11376.0
2023-07-20 10:00:00,126.33,126.59,126.18,126.45,47404.0,124.2138,124.4695,124.0663,124.3318,47404.0
2023-07-20 10:10:00,126.47,126.48,126.11,126.15,7200.0,124.3515,124.3613,123.9975,124.0368,7200.0
2023-07-20 10:20:00,126.2,126.58,126.2,126.58,3200.0,124.086,124.4596,124.086,124.4596,3200.0
2023-07-20 10:30:00,126.56,126.96,126.56,126.96,8840.0,124.44,124.8333,124.44,124.8333,8840.0
2023-07-20 10:40:00,127.04,127.12,126.63,126.87,12644.0,124.9119,124.9906,124.5088,124.7448,12644.0
2023-07-20 10:50:00,126.91,126.97,126.69,126.69,22244.0,124.7841,124.8431,124.5678,124.5678,22244.0
2023-07-20 11:00:00,126.71,127.03,126.71,127.03,5496.0,124.5875,124.9021,124.5875,124.9021,5496.0
2023-07-20 11:10:00,127.07,127.07,126.95,126.95,2400.0,124.9414,124.9414,124.8234,124.8234,2400.0
2023-07-20 11:20:00,126.93,126.93,126.69,126.84,7412.0,124.8038,124.8038,124.5678,124.7153,7412.0
2023-07-20 11:30:00,126.67,127.02,126.67,127.02,6208.0,124.5481,124.8923,124.5481,124.8923,6208.0
2023-07-20 11:40:00,127.28,127.28,127.11,127.11,2000.0,125.1479,125.1479,124.9808,124.9808,2000.0
2023-07-20 11:50:00,127.25,127.28,127.18,127.22,5776.0,125.1184,125.1479,125.0496,125.0889,5776.0
2023-07-20 12:00:00,127.29,127.4,127.28,127.4,2192.0,125.1577,125.2659,125.1479,125.2659,2192.0
2023-07-20 12:10:00,127.39,127.45,127.34,127.34,2000.0,125.2561,125.3151,125.2069,125.2069,2000.0
2023-07-20 12:20:00,127.3,127.3,127.15,127.2,2800.0,125.1676,125.1676,125.0201,125.0692,2800.0
2023-07-20 12:30:00,127.14,127.2,127.06,127.17,4400.0,125.0103,125.0692,124.9316,125.0397,4400.0
2023-07-20 12:40:00,127.16,127.31,127.15,127.31,3600.0,125.0299,125.1774,125.0201,125.1774,3600.0
2023-07-20 12:50:00,127.34,127.38,127.18,127.18,7692.0,125.2069,125.2462,125.0496,125.0496,7692.0
2023-07-20 13:00:00,127.21,127.27,127.14,127.22,5200.0,125.0791,125.1381,125.0103,125.0889,5200.0
2023-07-20 13:10:00,127.28,127.29,127.08,127.08,3644.0,125.1479,125.1577,124.9513,124.9513,3644.0
2023-07-20 13:20:00,127.25,127.34,127.21,127.34,6320.0,125.1184,125.2069,125.0791,125.2069,6320.0
2023-07-20 13:30:00,127.28,127.38,127.14,127.14,10404.0,125.1479,125.2462,125.0103,125.0103,10404.0
2023-07-20 13:40:00,127.11,127.16,126.95,126.98,8444.0,124.9808,125.0299,124.8234,124.8529,8444.0
2023-07-20 13:50:00,127.04,127.1,126.96,126.96,10772.0,124.9119,124.9709,124.8333,124.8333,10772.0
2023-07-20 14:00:00,126.87,127.01,126.79,126.8,7200.0,124.7448,124.8824,124.6661,124.6759,7200.0
2023-07-20 14:10:00,126.76,126.8,126.64,126.72,17200.0,124.6366,124.6759,124.5186,124.5973,17200.0
2023-07-20 14:20:00,126.66,126.82,126.66,126.75,6400.0,124.5383,124.6956,124.5383,124.6268,6400.0
2023-07-20 14:30:00,126.6,126.73,126.58,126.68,11200.0,124.4793,124.6071,124.4596,124.558,11200.0
2023-07-20 14:40:00,126.69,126.73,126.61,126.64,8608.0,124.5678,124.6071,124.4891,124.5186,8608.0
2023-07-20 14:50:00,126.69,126.81,126.66,126.7,33476.0,124.5678,124.6858,124.5383,124.5776,33476.0
2023-07-20 15:00:00,126.73,126.84,126.43,126.79,31852.0,124.6071,124.7153,124.3121,124.6661,31852.0
2023-07-20 15:10:00,126.85,126.86,126.68,126.86,10800.0,124.7251,124.7349,124.558,124.7349,10800.0
2023-07-20 15:20:00,126.87,126.88,126.62,126.66,10520.0,124.7448,124.7546,124.499,124.5383,10520.0
2023-07-20 15:30:00,126.64,126.73,126.49,126.65,33172.0,124.5186,124.6071,124.3711,124.5285,33172.0
2023-07-20 15:40:00,126.62,126.86,126.62,126.7,86784.0,124.499,124.7349,124.499,124.5776,86784.0
2023-07-20 15:50:00,126.7,126.88,126.7,126.77,149552.0,124.5776,124.7546,124.5776,124.6464,149552.0
2023-07-21 09:30:00,127.75,128.2,127.55,128.2,99956.0,125.61,126.0525,125.4134,126.0525,99956.0
2023-07-21 09:40:00,128.18,128.19,127.57,127.95,23448.0,126.0328,126.0427,125.433,125.8067,23448.0
2023-07-21 09:50:00,128.02,128.13,127.83,128.13,31476.0,125.8755,125.9837,125.6887,125.9837,31476.0
2023-07-21 10:00:00,128.11,128.53,128.02,128.52,38568.0,125.964,126.377,125.8755,126.3671,38568.0
2023-07-21 10:10:00,128.52,128.52,127.73,127.86,36884.0,126.3671,126.3671,125.5904,125.7182,36884.0
2023-07-21 10:20:00,127.86,128.07,127.69,128.02,18564.0,125.7182,125.9247,125.551,125.8755,18564.0
2023-07-21 10:30:00,128.0,128.14,127.76,128.1,37364.0,125.8558,125.9935,125.6199,125.9542,37364.0
2023-07-21 10:40:00,128.12,128.29,128.1,128.1,26532.0,125.9738,126.141,125.9542,125.9542,26532.0
2023-07-21 10:50:00,128.09,128.24,127.93,128.24,22848.0,125.9443,126.0918,125.787,126.0918,22848.0
2023-07-21 11:00:00,128.27,128.39,128.04,128.39,30016.0,126.1213,126.2393,125.8952,126.2393,30016.0
2023-07-21 11:10:00,128.45,128.45,128.24,128.31,21072.0,126.2983,126.2983,126.0918,126.1607,21072.0
2023-07-21 11:20:00,128.25,128.34,128.05,128.05,67600.0,126.1017,126.1901,125.905,125.905,67600.0
2023-07-21 11:30:00,128.11,128.51,128.08,128.43,17388.0,125.964,126.3573,125.9345,126.2786,17388.0
2023-07-21 11:40:00,128.5,128.58,128.29,128.43,14460.0,126.3475,126.4261,126.141,126.2786,14460.0
2023-07-21 11:50:00,128.42,128.58,128.4,128.51,10752.0,126.2688,126.4261,126.2491,126.3573,10752.0
2023-07-21 12:00:00,128.44,128.45,128.24,128.38,10668.0,126.2885,126.2983,126.0918,126.2295,10668.0
2023-07-21 12:10:00,128.43,128.55,128.42,128.45,20196.0,126.2786,126.3966,126.2688,126.2983,20196.0
2023-07-21 12:20:00,128.46,128.48,128.1,128.1,13684.0,126.3081,126.3278,125.9542,125.9542,13684.0
2023-07-21 12:30:00,128.1,128.1,127.92,127.92,6996.0,125.9542,125.9542,125.7772,125.7772,6996.0
2023-07-21 12:40:00,127.92,128.14,127.9,128.08,20400.0,125.7772,125.9935,125.7575,125.9345,20400.0
2023-07-21 12:50:00,128.1,128.17,127.99,128.1,8624.0,125.9542,126.023,125.846,125.9542,8624.0
2023-07-21 13:00:00,128.04,128.24,128.04,128.21,4000.0,125.8952,126.0918,125.8952,126.0623,4000.0
2023-07-21 13:10:00,128.16,128.16,128.1,128.1,4000.0,126.0132,126.0132,125.9542,125.9542,4000.0
2023-07-21 13:20:00,128.1,128.11,128.03,128.03,6400.0,125.9542,125.964,125.8853,125.8853,6400.0
2023-07-21 13:30:00,128.03,128.06,127.96,128.03,9600.0,125.8853,125.9148,125.8165,125.8853,9600.0
2023-07-21 13:40:00,128.07,128.1,128.02,128.1,9372.0,125.9247,125.9542,125.8755,125.9542,9372.0
2023-07-21 13:50:00,128.15,128.31,128.1,128.31,26828.0,126.0033,126.1607,125.9542,126.1607,26828.0
2023-07-21 14:00:00,128.25,128.37,128.2,128.2,24524.0,126.1017,126.2196,126.0525,126.0525,24524.0
2023-07-21 14:10:00,128.26,128.29,128.19,128.21,12824.0,126.1115,126.141,126.0427,126.0623,12824.0
2023-07-21 14:20:00,128.21,128.21,128.0,128.06,13464.0,126.0623,126.0623,125.8558,125.9148,13464.0
2023-07-21 14:30:00,128.14,128.14,127.95,128.01,7096.0,125.9935,125.9935,125.8067,125.8657,7096.0
2023-07-21 14:40:00,127.99,128.05,127.97,128.02,6800.0,125.846,125.905,125.8263,125.8755,6800.0
2023-07-21 14:50:00,128.03,128.03,127.91,127.97,10524.0,125.8853,125.8853,125.7674,125.8263,10524.0
2023-07-21 15:00:00,127.91,127.98,127.78,127.92,22264.0,125.7674,125.8362,125.6395,125.7772,22264.0
2023-07-21 15:10:00,127.83,127.99,127.83,127.94,12680.0,125.6887,125.846,125.6887,125.7968,12680.0
2023-07-21 15:20:00,127.93,127.93,127.68,127.7,15972.0,125.787,125.787,125.5412,125.5609,15972.0
2023-07-21 15:30:00,127.71,127.73,127.49,127.49,55424.0,125.5707,125.5904,125.3544,125.3544,55424.0
2023-07-21 15:40:00,127.53,127.53,127.19,127.26,70156.0,125.3937,125.3937,125.0594,125.1282,70156.0
2023-07-21 15:50:00,127.28,127.67,126.77,126.83,269356.0,125.1479,125.5314,124.6464,124.7054,269356.0
2023-07-24 09:30:00,126.22,126.88,126.09,126.76,36804.0,124.1057,124.7546,123.9778,124.6366,36804.0
2023-07-24 09:40:00,126.67,127.13,126.63,126.66,59088.0,124.5481,125.0004,124.5088,124.5383,59088.0
2023-07-24 09:50:00,126.75,127.07,126.75,127.03,35628.0,124.6268,124.9414,124.6268,124.9021,35628.0
2023-07-24 10:00:00,127.22,127.22,126.73,126.85,12852.0,125.0889,125.0889,124.6071,124.7251,12852.0
2023-07-24 10:10:00,126.88,127.42,126.84,127.33,40560.0,124.7546,125.2856,124.7153,125.1971,40560.0
2023-07-24 10:20:00,127.25,127.48,127.16,127.48,31136.0,125.1184,125.3446,125.0299,125.3446,31136.0
2023-07-24 10:30:00,127.4,127.4,127.18,127.24,7564.0,125.2659,125.2659,125.0496,125.1086,7564.0
2023-07-24 10:40:00,127.26,127.26,127.05,127.14,9600.0,125.1282,125.1282,124.9218,125.0103,9600.0
2023-07-24 10:50:00,127.07,127.2,127.04,127.2,12016.0,124.9414,125.0692,124.9119,125.0692,12016.0
2023-07-24 11:00:00,127.09,127.11,126.76,126.87,30432.0,124.9611,124.9808,124.6366,124.7448,30432.0
2023-07-24 11:10:00,126.98,127.16,126.98,127.16,18452.0,124.8529,125.0299,124.8529,125.0299,18452.0
2023-07-24 11:20:00,127.11,127.11,127.02,127.05,3856.0,124.9808,124.9808,124.8923,124.9218,3856.0
2023-07-24 11:30:00,127.2,127.24,127.1,127.24,5600.0,125.0692,125.1086,124.9709,125.1086,5600.0
2023-07-24 11:40:00,127.3,127.36,127.3,127.32,1680.0,125.1676,125.2266,125.1676,125.1872,1680.0
2023-07-24 11:50:00,127.28,127.39,127.25,127.39,4348.0,125.1479,125.2561,125.1184,125.2561,4348.0
2023-07-24 12:00:00,127.37,127.46,127.28,127.28,3540.0,125.2364,125.3249,125.1479,125.1479,3540.0
2023-07-24 12:10:00,127.28,127.43,127.28,127.41,6476.0,125.1479,125.2954,125.1479,125.2757,6476.0
2023-07-24 12:20:00,127.39,127.41,127.33,127.38,2400.0,125.2561,125.2757,125.1971,125.2462,2400.0
2023-07-24 12:30:00,127.35,127.47,127.35,127.45,3320.0,125.2167,125.3347,125.2167,125.3151,3320.0
2023-07-24 12:40:00,127.44,127.5,127.42,127.47,4272.0,125.3052,125.3642,125.2856,125.3347,4272.0
2023-07-24 12:50:00,127.47,127.63,127.33,127.56,14724.0,125.3347,125.492,125.1971,125.4232,14724.0
2023-07-24 13:00:00,127.52,127.64,127.49,127.64,10860.0,125.3839,125.5019,125.3544,125.5019,10860.0
2023-07-24 13:10:00,127.7,127.79,127.61,127.63,16392.0,125.5609,125.6494,125.4724,125.492,16392.0
2023-07-24 13:20:00,127.55,127.67,127.55,127.59,3724.0,125.4134,125.5314,125.4134,125.4527,3724.0
2023-07-24 13:30:00,127.53,127.55,127.46,127.54,15404.0,125.3937,125.4134,125.3249,125.4035,15404.0
2023-07-24 13:40:00,127.48,127.48,127.43,127.45,8400.0,125.3446,125.3446,125.2954,125.3151,8400.0
2023-07-24 13:50:00,127.51,127.55,127.51,127.55,4000.0,125.3741,125.4134,125.3741,125.4134,4000.0
2023-07-24 14:00:00,127.69,127.77,127.65,127.76,5328.0,125.551,125.6297,125.5117,125.6199,5328.0
2023-07-24 14:10:00,127.81,127.85,127.68,127.75,8072.0,125.669,125.7084,125.5412,125.61,8072.0
2023-07-24 14:20:00,127.73,127.83,127.71,127.75,14412.0,125.5904,125.6887,125.5707,125.61,14412.0
2023-07-24 14:30:00,127.7,127.7,127.62,127.65,2816.0,125.5609,125.5609,125.4822,125.5117,2816.0
2023-07-24 14:40:00,127.62,127.71,127.6,127.68,13632.0,125.4822,125.5707,125.4625,125.5412,13632.0
2023-07-24 14:50:00,127.66,127.72,127.61,127.64,15944.0,125.5215,125.5805,125.4724,125.5019,15944.0
2023-07-24 15:00:00,127.7,127.73,127.65,127.67,4616.0,125.5609,125.5904,125.5117,125.5314,4616.0
2023-07-24 15:10:00,127.63,127.79,127.62,127.79,14468.0,125.492,125.6494,125.4822,125.6494,14468.0
2023-07-24 15:20:00,127.79,127.79,127.58,127.58,3200.0,125.6494,125.6494,125.4429,125.4429,3200.0
2023-07-24 15:30:00,127.51,127.69,127.51,127.53,6800.0,125.3741,125.551,125.3741,125.3937,6800.0
2023-07-24 15:40:00,127.53,127.7,127.53,127.59,39924.0,125.3937,125.5609,125.3937,125.4527,39924.0
2023-07-24 15:50:00,127.56,127.73,127.36,127.66,130992.0,125.4232,125.5904,125.2266,125.5215,130992.0
2023-07-25 09:30:00,127.47,127.76,127.01,127.36,24668.0,125.3347,125.6199,124.8824,125.2266,24668.0
2023-07-25 09:40:00,127.36,127.96,127.19,127.95,42880.0,125.2266,125.8165,125.0594,125.8067,42880.0
2023-07-25 09:50:00,128.02,128.17,127.88,127.94,25200.0,125.8755,126.023,125.7379,125.7968,25200.0
2023-07-25 10:00:00,127.95,128.21,127.86,128.03,38592.0,125.8067,126.0623,125.7182,125.8853,38592.0
2023-07-25 10:10:00,127.98,128.07,127.95,127.98,23248.0,125.8362,125.9247,125.8067,125.8362,23248.0
2023-07-25 10:20:00,127.95,128.1,127.9,127.97,25348.0,125.8067,125.9542,125.7575,125.8263,25348.0
2023-07-25 10:30:00,127.91,128.2,127.82,128.09,25156.0,125.7674,126.0525,125.6789,125.9443,25156.0
2023-07-25 10:40:00,128.15,128.32,128.15,128.17,9200.0,126.0033,126.1705,126.0033,126.023,9200.0
2023-07-25 10:50:00,128.17,128.18,128.01,128.17,25452.0,126.023,126.0328,125.8657,126.023,25452.0
2023-07-25 11:00:00,128.12,128.12,127.84,127.89,28756.0,125.9738,125.9738,125.6985,125.7477,28756.0
2023-07-25 11:10:00,127.93,128.39,127.91,128.33,19500.0,125.787,126.2393,125.7674,126.1803,19500.0
2023-07-25 11:20:00,128.29,128.63,128.29,128.43,12972.0,126.141,126.4753,126.141,126.2786,12972.0
2023-07-25 11:30:00,128.37,128.73,128.36,128.73,25496.0,126.2196,126.5736,126.2098,126.5736,25496.0
2023-07-25 11:40:00,128.54,128.6,128.49,128.54,7728.0,126.3868,126.4458,126.3376,126.3868,7728.0
2023-07-25 11:50:00,128.54,128.69,128.48,128.54,17132.0,126.3868,126.5343,126.3278,126.3868,17132.0
2023-07-25 12:00:00,128.57,128.68,128.56,128.57,41736.0,126.4163,126.5245,126.4065,126.4163,41736.0
2023-07-25 12:10:00,128.55,128.64,128.46,128.64,18356.0,126.3966,126.4851,126.3081,126.4851,18356.0
2023-07-25 12:20:00,128.54,128.63,128.49,128.63,6968.0,126.3868,126.4753,126.3376,126.4753,6968.0
2023-07-25 12:30:00,128.62,128.62,128.41,128.47,10948.0,126.4655,126.4655,126.259,126.318,10948.0
2023-07-25 12:40:00,128.5,128.5,128.27,128.27,6000.0,126.3475,126.3475,126.1213,126.1213,6000.0
2023-07-25 12:50:00,128.31,128.72,128.24,128.59,25932.0,126.1607,126.5638,126.0918,126.436,25932.0
2023-07-25 13:00:00,128.64,128.64,128.53,128.63,2000.0,126.4851,126.4851,126.377,126.4753,2000.0
2023-07-25 13:10:00,128.63,128.68,128.55,128.55,7220.0,126.4753,126.5245,126.3966,126.3966,7220.0
2023-07-25 13:20:00,128.53,128.62,128.53,128.61,6608.0,126.377,126.4655,126.377,126.4556,6608.0
2023-07-25 13:30:00,128.63,128.76,128.61,128.72,17424.0,126.4753,126.6031,126.4556,126.5638,17424.0
2023-07-25 13:40:00,128.77,128.85,128.74,128.75,14056.0,126.6129,126.6916,126.5834,126.5933,14056.0
2023-07-25 13:50:00,128.72,128.83,128.72,128.83,13000.0,126.5638,126.6719,126.5638,126.6719,13000.0
2023-07-25 14:00:00,128.78,128.95,128.78,128.95,21116.0,126.6228,126.7899,126.6228,126.7899,21116.0
2023-07-25 14:10:00,128.91,129.03,128.91,129.0,18448.0,126.7506,126.8686,126.7506,126.8391,18448.0
2023-07-25 14:20:00,129.04,129.25,129.04,129.25,16276.0,126.8784,127.0849,126.8784,127.0849,16276.0
2023-07-25 14:30:00,129.24,129.32,129.17,129.18,22528.0,127.0751,127.1537,127.0062,127.0161,22528.0
2023-07-25 14:40:00,129.14,129.18,129.05,129.14,20052.0,126.9767,127.0161,126.8883,126.9767,20052.0
2023-07-25 14:50:00,129.12,129.12,128.87,128.87,7344.0,126.9571,126.9571,126.7113,126.7113,7344.0
2023-07-25 15:00:00,128.84,128.88,128.79,128.8,8420.0,126.6818,126.7211,126.6326,126.6424,8420.0
2023-07-25 15:10:00,128.83,129.07,128.82,128.99,9200.0,126.6719,126.9079,126.6621,126.8293,9200.0
2023-07-25 15:20:00,128.99,128.99,128.92,128.94,6480.0,126.8293,126.8293,126.7604,126.7801,6480.0
2023-07-25 15:30:00,128.97,129.14,128.89,129.1,11600.0,126.8096,126.9767,126.7309,126.9374,11600.0
2023-07-25 15:40:00,129.12,129.21,129.09,129.11,21800.0,126.9571,127.0456,126.9276,126.9473,21800.0
2023-07-25 15:50:00,129.09,129.24,129.06,129.09,115720.0,126.9276,127.0751,126.8981,126.9276,115720.0
2023-07-26 09:30:00,128.75,129.17,128.26,128.97,24904.0,126.5933,127.0062,126.1115,126.8096,24904.0
2023-07-26 09:40:00,128.88,129.01,128.59,128.79,9400.0,126.7211,126.8489,126.436,126.6326,9400.0
2023-07-26 09:50:00,128.79,128.99,128.67,128.68,10092.0,126.6326,126.8293,126.5146,126.5245,10092.0
2023-07-26 10:00:00,128.62,128.82,128.61,128.8,7432.0,126.4655,126.6621,126.4556,126.6424,7432.0
2023-07-26 10:10:00,128.83,129.02,128.6,128.6,14000.0,126.6719,126.8588,126.4458,126.4458,14000.0
2023-07-26 10:20:00,128.57,128.8,128.47,128.6,11600.0,126.4163,126.6424,126.318,126.4458,11600.0
2023-07-26 10:30:00,128.62,128.69,128.6,128.6,2104.0,126.4655,126.5343,126.4458,126.4458,2104.0
2023-07-26 10:40:00,128.72,128.77,128.58,128.65,6564.0,126.5638,126.6129,126.4261,126.495,6564.0
2023-07-26 10:50:00,128.57,128.61,128.54,128.61,2400.0,126.4163,126.4556,126.3868,126.4556,2400.0
2023-07-26 11:00:00,128.66,128.85,128.66,128.81,7172.0,126.5048,126.6916,126.5048,126.6523,7172.0
2023-07-26 11:10:00,128.89,128.9,128.82,128.9,2400.0,126.7309,126.7408,126.6621,126.7408,2400.0
2023-07-26 11:20:00,128.86,129.06,128.86,129.06,7456.0,126.7014,126.8981,126.7014,126.8981,7456.0
2023-07-26 11:30:00,129.08,129.08,128.92,128.93,4712.0,126.9178,126.9178,126.7604,126.7703,4712.0
2023-07-26 11:40:00,128.86,128.94,128.86,128.94,1200.0,126.7014,126.7801,126.7014,126.7801,1200.0
2023-07-26 11:50:00,128.94,128.98,128.94,128.98,2068.0,126.7801,126.8194,126.7801,126.8194,2068.0
2023-07-26 12:00:00,129.03,129.04,129.03,129.04,800.0,126.8686,126.8784,126.8686,126.8784,800.0
2023-07-26 12:10:00,129.22,129.22,129.2,129.2,1200.0,127.0554,127.0554,127.0357,127.0357,1200.0
2023-07-26 12:20:00,129.27,129.33,129.16,129.16,13168.0,127.1046,127.1636,126.9964,126.9964,13168.0
2023-07-26 12:30:00,129.16,129.16,129.08,129.11,11332.0,126.9964,126.9964,126.9178,126.9473,11332.0
2023-07-26 12:40:00,129.2,129.32,129.2,129.26,2800.0,127.0357,127.1537,127.0357,127.0947,2800.0
2023-07-26 12:50:00,129.3,129.3,129.3,129.3,400.0,127.1341,127.1341,127.1341,127.1341,400.0
2023-07-26 13:00:00,129.38,129.41,129.36,129.41,4824.0,127.2127,127.2422,127.1931,127.2422,4824.0
2023-07-26 13:10:00,129.37,129.38,129.33,129.35,3156.0,127.2029,127.2127,127.1636,127.1832,3156.0
2023-07-26 13:20:00,129.39,129.39,129.26,129.27,4056.0,127.2226,127.2226,127.0947,127.1046,4056.0
2023-07-26 13:30:00,129.25,129.25,129.17,129.17,2000.0,127.0849,127.0849,127.0062,127.0062,2000.0
2023-07-26 13:40:00,129.21,129.23,129.19,129.22,3200.0,127.0456,127.0652,127.0259,127.0554,3200.0
2023-07-26 13:50:00,129.18,129.22,129.09,129.22,5988.0,127.0161,127.0554,126.9276,127.0554,5988.0
2023-07-26 14:00:00,129.13,129.24,129.07,129.12,6900.0,126.9669,127.0751,126.9079,126.9571,6900.0
2023-07-26 14:10:00,129.05,129.05,129.0,129.0,1600.0,126.8883,126.8883,126.8391,126.8391,1600.0
2023-07-26 14:20:00,129.02,129.02,128.91,128.95,3200.0,126.8588,126.8588,126.7506,126.7899,3200.0
2023-07-26 14:30:00,128.99,129.56,128.99,129.55,9296.0,126.8293,127.3897,126.8293,127.3799,9296.0
2023-07-26 14:40:00,129.56,129.68,129.41,129.41,20900.0,127.3897,127.5077,127.2422,127.2422,20900.0
2023-07-26 14:50:00,129.6,129.63,129.48,129.51,3720.0,127.429,127.4585,127.3111,127.3405,3720.0
2023-07-26 15:00:00,129.51,129.56,129.29,129.29,6512.0,127.3405,127.3897,127.1242,127.1242,6512.0
2023-07-26 15:10:00,128.88,129.03,128.74,128.8,5208.0,126.7211,126.8686,126.5834,126.6424,5208.0
2023-07-26 15:20:00,128.93,129.18,128.93,129.09,12816.0,126.7703,127.0161,126.7703,126.9276,12816.0
2023-07-26 15:30:00,129.08,129.17,128.99,129.15,8892.0,126.9178,127.0062,126.8293,126.9866,8892.0
2023-07-26 15:40:00,129.17,129.32,129.17,129.17,16180.0,127.0062,127.1537,127.0062,127.0062,16180.0
2023-07-26 15:50:00,129.12,129.19,128.89,129.18,92740.0,126.9571,127.0259,126.7309,127.0161,92740.0
2023-07-27 09:30:00,129.07,129.49,128.85,129.32,26884.0,126.9079,127.3209,126.6916,127.1537,26884.0
2023-07-27 09:40:00,129.28,129.28,128.58,128.79,79700.0,127.1144,127.1144,126.4261,126.6326,79700.0
2023-07-27 09:50:00,128.66,128.85,128.56,128.77,7360.0,126.5048,126.6916,126.4065,126.6129,7360.0
2023-07-27 10:00:00,128.76,128.82,128.41,128.51,41728.0,126.6031,126.6621,126.259,126.3573,41728.0
2023-07-27 10:10:00,128.33,128.52,128.04,128.22,21736.0,126.1803,126.3671,125.8952,126.0722,21736.0
2023-07-27 10:20:00,128.21,128.36,128.08,128.08,4564.0,126.0623,126.2098,125.9345,125.9345,4564.0
2023-07-27 10:30:00,127.89,128.05,127.85,128.05,3000.0,125.7477,125.905,125.7084,125.905,3000.0
2023-07-27 10:40:00,128.01,128.16,127.96,127.96,5600.0,125.8657,126.0132,125.8165,125.8165,5600.0
2023-07-27 10:50:00,127.95,127.95,127.7,127.74,9288.0,125.8067,125.8067,125.5609,125.6002,9288.0
2023-07-27 11:00:00,127.81,127.96,127.51,127.51,8344.0,125.669,125.8165,125.3741,125.3741,8344.0
2023-07-27 11:10:00,127.36,127.64,127.36,127.58,3600.0,125.2266,125.5019,125.2266,125.4429,3600.0
2023-07-27 11:20:00,127.57,127.57,127.48,127.48,5808.0,125.433,125.433,125.3446,125.3446,5808.0
2023-07-27 11:30:00,127.61,127.65,127.54,127.55,1200.0,125.4724,125.5117,125.4035,125.4134,1200.0
2023-07-27 11:40:00,127.5,127.5,127.36,127.36,2400.0,125.3642,125.3642,125.2266,125.2266,2400.0
2023-07-27 11:50:00,127.4,127.4,126.99,127.16,5180.0,125.2659,125.2659,124.8628,125.0299,5180.0
2023-07-27 12:00:00,127.27,127.49,127.16,127.43,9624.0,125.1381,125.3544,125.0299,125.2954,9624.0
2023-07-27 12:10:00,127.43,127.44,127.36,127.41,4000.0,125.2954,125.3052,125.2266,125.2757,4000.0
2023-07-27 12:20:00,127.4,127.62,127.38,127.6,6000.0,125.2659,125.4822,125.2462,125.4625,6000.0
2023-07-27 12:30:00,127.64,127.75,127.64,127.74,4056.0,125.5019,125.61,125.5019,125.6002,4056.0
2023-07-27 12:40:00,127.67,127.7,127.55,127.64,9224.0,125.5314,125.5609,125.4134,125.5019,9224.0
2023-07-27 12:50:00,127.64,127.67,127.57,127.57,2800.0,125.5019,125.5314,125.433,125.433,2800.0
2023-07-27 13:00:00,127.67,127.73,127.1,127.25,8816.0,125.5314,125.5904,124.9709,125.1184,8816.0
2023-07-27 13:10:00,127.31,127.31,127.15,127.15,4800.0,125.1774,125.1774,125.0201,125.0201,4800.0
2023-07-27 13:20:00,127.12,127.22,127.01,127.05,3600.0,124.9906,125.0889,124.8824,124.9218,3600.0
2023-07-27 13:30:00,127.02,127.23,126.92,127.15,17032.0,124.8923,125.0987,124.7939,125.0201,17032.0
2023-07-27 13:40:00,127.22,127.22,127.05,127.05,4000.0,125.0889,125.0889,124.9218,124.9218,4000.0
2023-07-27 13:50:00,127.13,127.16,126.98,127.08,18588.0,125.0004,125.0299,124.8529,124.9513,18588.0
2023-07-27 14:00:00,127.06,127.13,126.92,127.11,12264.0,124.9316,125.0004,124.7939,124.9808,12264.0
2023-07-27 14:10:00,127.06,127.1,126.91,127.06,9264.0,124.9316,124.9709,124.7841,124.9316,9264.0
2023-07-27 14:20:00,127.14,127.25,126.88,126.96,17664.0,125.0103,125.1184,124.7546,124.8333,17664.0
2023-07-27 14:30:00,126.93,126.96,126.63,126.66,8600.0,124.8038,124.8333,124.5088,124.5383,8600.0
2023-07-27 14:40:00,126.7,126.85,126.7,126.76,3352.0,124.5776,124.7251,124.5776,124.6366,3352.0
2023-07-27 14:50:00,126.79,126.85,126.53,126.62,54124.0,124.6661,124.7251,124.4105,124.499,54124.0
2023-07-27 15:00:00,126.62,126.76,126.55,126.76,57376.0,124.499,124.6366,124.4301,124.6366,57376.0
2023-07-27 15:10:00,126.76,126.93,126.58,126.69,19240.0,124.6366,124.8038,124.4596,124.5678,19240.0
2023-07-27 15:20:00,126.69,126.8,126.62,126.69,18676.0,124.5678,124.6759,124.499,124.5678,18676.0
2023-07-27 15:30:00,126.7,126.77,126.52,126.52,48980.0,124.5776,124.6464,124.4006,124.4006,48980.0
2023-07-27 15:40:00,126.56,126.56,126.14,126.21,50096.0,124.44,124.44,124.027,124.0958,50096.0
2023-07-27 15:50:00,126.23,126.34,126.05,126.1,298688.0,124.1155,124.2237,123.9385,123.9877,298688.0
2023-07-28 09:30:00,127.38,127.38,126.74,127.13,25152.0,125.2462,125.2462,124.617,125.0004,25152.0
2023-07-28 09:40:00,127.26,127.33,126.59,126.83,16236.0,125.1282,125.1971,124.4695,124.7054,16236.0
2023-07-28 09:50:00,126.87,127.01,126.65,126.65,6216.0,124.7448,124.8824,124.5285,124.5285,6216.0
2023-07-28 10:00:00,126.64,126.86,126.64,126.71,8200.0,124.5186,124.7349,124.5186,124.5875,8200.0
2023-07-28 10:10:00,126.62,126.75,126.62,126.67,15736.0,124.499,124.6268,124.499,124.5481,15736.0
2023-07-28 10:20:00,126.74,126.89,126.67,126.74,5700.0,124.617,124.7644,124.5481,124.617,5700.0
2023-07-28 10:30:00,126.81,126.95,126.66,126.67,13440.0,124.6858,124.8234,124.5383,124.5481,13440.0
2023-07-28 10:40:00,126.66,126.66,126.6,126.64,6800.0,124.5383,124.5383,124.4793,124.5186,6800.0
2023-07-28 10:50:00,126.69,126.86,126.61,126.63,6716.0,124.5678,124.7349,124.4891,124.5088,6716.0
2023-07-28 11:00:00,126.66,126.67,126.52,126.52,4400.0,124.5383,124.5481,124.4006,124.4006,4400.0
2023-07-28 11:10:00,126.44,126.44,126.2,126.2,17904.0,124.322,124.322,124.086,124.086,17904.0
2023-07-28 11:20:00,126.13,126.13,125.71,125.86,31828.0,124.0172,124.0172,123.6042,123.7517,31828.0
2023-07-28 11:30:00,125.94,125.94,125.8,125.88,5116.0,123.8304,123.8304,123.6927,123.7714,5116.0
2023-07-28 11:40:00,125.99,126.18,125.99,126.18,15388.0,123.8795,124.0663,123.8795,124.0663,15388.0
2023-07-28 11:50:00,126.29,126.31,126.14,126.21,7984.0,124.1745,124.1942,124.027,124.0958,7984.0
2023-07-28 12:00:00,126.21,126.21,125.93,125.94,26544.0,124.0958,124.0958,123.8205,123.8304,26544.0
2023-07-28 12:10:00,125.93,126.11,125.92,126.11,3928.0,123.8205,123.9975,123.8107,123.9975,3928.0
2023-07-28 12:20:00,125.97,125.97,125.75,125.89,9688.0,123.8598,123.8598,123.6435,123.7812,9688.0
2023-07-28 12:30:00,125.89,125.94,125.82,125.84,10848.0,123.7812,123.8304,123.7124,123.732,10848.0
2023-07-28 12:40:00,125.78,125.83,125.78,125.81,2400.0,123.673,123.7222,123.673,123.7025,2400.0
2023-07-28 12:50:00,125.84,125.9,125.81,125.9,14616.0,123.732,123.791,123.7025,123.791,14616.0
2023-07-28 13:00:00,125.8,125.84,125.69,125.8,13712.0,123.6927,123.732,123.5845,123.6927,13712.0
2023-07-28 13:10:00,125.8,125.85,125.78,125.84,8020.0,123.6927,123.7419,123.673,123.732,8020.0
2023-07-28 13:20:00,125.79,125.89,125.73,125.8,15300.0,123.6829,123.7812,123.6239,123.6927,15300.0
2023-07-28 13:30:00,125.82,125.82,125.51,125.57,8472.0,123.7124,123.7124,123.4076,123.4665,8472.0
2023-07-28 13:40:00,125.51,125.51,125.23,125.32,3200.0,123.4076,123.4076,123.1322,123.2207,3200.0
2023-07-28 13:50:00,125.35,125.47,125.34,125.47,4544.0,123.2502,123.3682,123.2404,123.3682,4544.0
2023-07-28 14:00:00,125.58,125.66,125.58,125.61,7280.0,123.4764,123.555,123.4764,123.5059,7280.0
2023-07-28 14:10:00,125.58,125.58,125.44,125.53,4400.0,123.4764,123.4764,123.3387,123.4272,4400.0
2023-07-28 14:20:00,125.53,125.62,125.5,125.5,7168.0,123.4272,123.5157,123.3977,123.3977,7168.0
2023-07-28 14:30:00,125.47,125.47,125.41,125.41,2476.0,123.3682,123.3682,123.3092,123.3092,2476.0
2023-07-28 14:40:00,125.36,125.54,125.31,125.53,6500.0,123.2601,123.4371,123.2109,123.4272,6500.0
2023-07-28 14:50:00,125.56,125.63,125.56,125.59,3484.0,123.4567,123.5255,123.4567,123.4862,3484.0
2023-07-28 15:00:00,125.58,125.64,125.58,125.63,2000.0,123.4764,123.5354,123.4764,123.5255,2000.0
2023-07-28 15:10:00,125.67,125.83,125.67,125.82,10064.0,123.5649,123.7222,123.5649,123.7124,10064.0
2023-07-28 15:20:00,125.77,125.82,125.62,125.66,11532.0,123.6632,123.7124,123.5157,123.555,11532.0
2023-07-28 15:30:00,125.61,125.83,125.61,125.76,14520.0,123.5059,123.7222,123.5059,123.6534,14520.0
2023-07-28 15:40:00,125.78,125.82,125.69,125.79,20460.0,123.673,123.7124,123.5845,123.6829,20460.0
2023-07-28 15:50:00,125.73,126.01,125.51,125.64,167500.0,123.6239,123.8992,123.4076,123.5354,167500.0
2023-07-31 09:30:00,125.98,126.03,125.32,125.66,29724.0,123.8697,123.9188,123.2207,123.555,29724.0
2023-07-31 09:40:00,125.74,125.92,125.53,125.85,11060.0,123.6337,123.8107,123.4272,123.7419,11060.0
2023-07-31 09:50:00,125.75,125.92,125.51,125.61,14808.0,123.6435,123.8107,123.4076,123.5059,14808.0
2023-07-31 10:00:00,125.64,125.68,125.46,125.68,15896.0,123.5354,123.5747,123.3584,123.5747,15896.0
2023-07-31 10:10:00,125.73,125.73,125.37,125.42,26176.0,123.6239,123.6239,123.2699,123.3191,26176.0
2023-07-31 10:20:00,125.59,125.59,125.4,125.42,2652.0,123.4862,123.4862,123.2994,123.3191,2652.0
2023-07-31 10:30:00,125.39,125.56,125.32,125.33,8104.0,123.2896,123.4567,123.2207,123.2306,8104.0
2023-07-31 10:40:00,125.33,125.43,125.24,125.39,6080.0,123.2306,123.3289,123.1421,123.2896,6080.0
2023-07-31 10:50:00,125.45,125.58,125.4,125.5,8168.0,123.3486,123.4764,123.2994,123.3977,8168.0
2023-07-31 11:00:00,125.51,125.61,125.38,125.61,9668.0,123.4076,123.5059,123.2797,123.5059,9668.0
2023-07-31 11:10:00,125.7,125.7,125.39,125.39,9148.0,123.5944,123.5944,123.2896,123.2896,9148.0
2023-07-31 11:20:00,125.42,125.42,125.21,125.33,4400.0,123.3191,123.3191,123.1126,123.2306,4400.0
2023-07-31 11:30:00,125.26,125.3,125.07,125.22,7052.0,123.1617,123.2011,122.9749,123.1224,7052.0
2023-07-31 11:40:00,125.15,125.23,125.14,125.23,1300.0,123.0536,123.1322,123.0438,123.1322,1300.0
2023-07-31 11:50:00,125.2,125.29,125.12,125.29,4400.0,123.1027,123.1912,123.0241,123.1912,4400.0
2023-07-31 12:00:00,125.33,125.47,125.32,125.42,3240.0,123.2306,123.3682,123.2207,123.3191,3240.0
2023-07-31 12:10:00,125.45,125.45,125.23,125.35,8448.0,123.3486,123.3486,123.1322,123.2502,8448.0
2023-07-31 12:20:00,125.36,125.36,125.36,125.36,800.0,123.2601,123.2601,123.2601,123.2601,800.0
2023-07-31 12:30:00,125.46,125.46,125.29,125.33,6120.0,123.3584,123.3584,123.1912,123.2306,6120.0
2023-07-31 12:40:00,125.33,125.41,125.26,125.32,4000.0,123.2306,123.3092,123.1617,123.2207,4000.0
2023-07-31 12:50:00,125.31,125.36,125.3,125.36,1200.0,123.2109,123.2601,123.2011,123.2601,1200.0
2023-07-31 13:00:00,125.36,125.56,125.3,125.56,3256.0,123.2601,123.4567,123.2011,123.4567,3256.0
2023-07-31 13:10:00,125.56,125.69,125.4,125.4,8724.0,123.4567,123.5845,123.2994,123.2994,8724.0
2023-07-31 13:20:00,125.39,125.6,125.39,125.55,5296.0,123.2896,123.496,123.2896,123.4469,5296.0
2023-07-31 13:30:00,125.67,125.71,125.65,125.7,5588.0,123.5649,123.6042,123.5452,123.5944,5588.0
2023-07-31 13:40:00,125.78,125.78,125.6,125.64,2000.0,123.673,123.673,123.496,123.5354,2000.0
2023-07-31 13:50:00,125.58,125.74,125.58,125.74,2200.0,123.4764,123.6337,123.4764,123.6337,2200.0
2023-07-31 14:00:00,125.7,125.71,125.48,125.53,7600.0,123.5944,123.6042,123.3781,123.4272,7600.0
2023-07-31 14:10:00,125.49,125.57,125.49,125.5,3600.0,123.3879,123.4665,123.3879,123.3977,3600.0
2023-07-31 14:20:00,125.46,125.61,125.45,125.61,2800.0,123.3584,123.5059,123.3486,123.5059,2800.0
2023-07-31 14:30:00,125.62,125.72,125.59,125.64,7328.0,123.5157,123.614,123.4862,123.5354,7328.0
2023-07-31 14:40:00,125.65,125.67,125.52,125.61,6800.0,123.5452,123.5649,123.4174,123.5059,6800.0
2023-07-31 14:50:00,125.61,125.78,125.59,125.78,33172.0,123.5059,123.673,123.4862,123.673,33172.0
2023-07-31 15:00:00,125.67,125.7,125.57,125.59,7600.0,123.5649,123.5944,123.4665,123.4862,7600.0
2023-07-31 15:10:00,125.62,125.67,125.58,125.61,7928.0,123.5157,123.5649,123.4764,123.5059,7928.0
2023-07-31 15:20:00,125.56,125.61,125.46,125.57,8404.0,123.4567,123.5059,123.3584,123.4665,8404.0
2023-07-31 15:30:00,125.59,125.59,125.34,125.34,7952.0,123.4862,123.4862,123.2404,123.2404,7952.0
2023-07-31 15:40:00,125.37,125.56,125.37,125.47,31940.0,123.2699,123.4567,123.2699,123.3682,31940.0
2023-07-31 15:50:00,125.41,125.65,125.05,125.65,121148.0,123.3092,123.5452,122.9553,123.5452,121148.0
2023-08-01 09:30:00,125.66,126.45,125.33,125.45,40596.0,123.555,124.3318,123.2306,123.3486,40596.0
2023-08-01 09:40:00,125.46,125.86,125.44,125.44,6428.0,123.3584,123.7517,123.3387,123.3387,6428.0
2023-08-01 09:50:00,125.67,125.99,125.67,125.89,2000.0,123.5649,123.8795,123.5649,123.7812,2000.0
2023-08-01 10:00:00,125.99,126.03,125.83,125.94,7532.0,123.8795,123.9188,123.7222,123.8304,7532.0
2023-08-01 10:10:00,125.8,125.8,125.28,125.33,7888.0,123.6927,123.6927,123.1814,123.2306,7888.0
2023-08-01 10:20:00,125.23,125.23,125.08,125.08,3200.0,123.1322,123.1322,122.9848,122.9848,3200.0
2023-08-01 10:30:00,125.19,125.2,125.04,125.05,3200.0,123.0929,123.1027,122.9454,122.9553,3200.0
2023-08-01 10:40:00,125.11,125.13,125.0,125.13,3388.0,123.0143,123.0339,122.9061,123.0339,3388.0
2023-08-01 10:50:00,125.19,125.28,125.07,125.13,5828.0,123.0929,123.1814,122.9749,123.0339,5828.0
2023-08-01 11:00:00,125.07,125.4,125.07,125.35,11144.0,122.9749,123.2994,122.9749,123.2502,11144.0
2023-08-01 11:10:00,125.36,125.38,125.27,125.32,2800.0,123.2601,123.2797,123.1716,123.2207,2800.0
2023-08-01 11:20:00,125.28,125.37,125.24,125.37,4040.0,123.1814,123.2699,123.1421,123.2699,4040.0
2023-08-01 11:30:00,125.38,125.39,125.31,125.39,6896.0,123.2797,123.2896,123.2109,123.2896,6896.0
2023-08-01 11:40:00,125.36,125.36,125.24,125.35,4692.0,123.2601,123.2601,123.1421,123.2502,4692.0
2023-08-01 11:50:00,125.28,125.37,125.28,125.28,5600.0,123.1814,123.2699,123.1814,123.1814,5600.0
2023-08-01 12:00:00,125.27,125.28,125.17,125.28,6400.0,123.1716,123.1814,123.0733,123.1814,6400.0
2023-08-01 12:10:00,125.19,125.21,125.02,125.02,2800.0,123.0929,123.1126,122.9258,122.9258,2800.0
2023-08-01 12:20:00,125.03,125.47,125.03,125.44,139216.0,122.9356,123.3682,122.9356,123.3387,139216.0
2023-08-01 12:30:00,125.46,125.61,125.44,125.54,4988.0,123.3584,123.5059,123.3387,123.4371,4988.0
2023-08-01 12:40:00,125.54,125.86,125.54,125.79,5972.0,123.4371,123.7517,123.4371,123.6829,5972.0
2023-08-01 12:50:00,125.79,125.82,125.62,125.79,6400.0,123.6829,123.7124,123.5157,123.6829,6400.0
2023-08-01 13:00:00,125.79,125.87,125.54,125.54,5124.0,123.6829,123.7615,123.4371,123.4371,5124.0
2023-08-01 13:10:00,125.67,125.79,125.64,125.64,3768.0,123.5649,123.6829,123.5354,123.5354,3768.0
2023-08-01 13:20:00,125.54,125.61,125.52,125.61,5600.0,123.4371,123.5059,123.4174,123.5059,5600.0
2023-08-01 13:30:00,125.57,125.67,125.55,125.63,4000.0,123.4665,123.5649,123.4469,123.5255,4000.0
2023-08-01 13:40:00,125.67,125.69,125.58,125.61,7760.0,123.5649,123.5845,123.4764,123.5059,7760.0
2023-08-01 13:50:00,125.55,125.63,125.52,125.59,8096.0,123.4469,123.5255,123.4174,123.4862,8096.0
2023-08-01 14:00:00,125.58,125.62,125.54,125.58,4944.0,123.4764,123.5157,123.4371,123.4764,4944.0
2023-08-01 14:10:00,125.6,125.66,125.47,125.66,7200.0,123.496,123.555,123.3682,123.555,7200.0
2023-08-01 14:20:00,125.58,125.63,125.57,125.63,6800.0,123.4764,123.5255,123.4665,123.5255,6800.0
2023-08-01 14:30:00,125.6,125.74,125.6,125.74,16504.0,123.496,123.6337,123.496,123.6337,16504.0
2023-08-01 14:40:00,125.78,125.79,125.71,125.72,10748.0,123.673,123.6829,123.6042,123.614,10748.0
2023-08-01 14:50:00,125.78,125.8,125.66,125.7,16356.0,123.673,123.6927,123.555,123.5944,16356.0
2023-08-01 15:00:00,125.75,125.75,125.7,125.72,12400.0,123.6435,123.6435,123.5944,123.614,12400.0
2023-08-01 15:10:00,125.7,125.94,125.68,125.94,12800.0,123.5944,123.8304,123.5747,123.8304,12800.0
2023-08-01 15:20:00,125.91,125.98,125.85,125.9,8400.0,123.8009,123.8697,123.7419,123.791,8400.0
2023-08-01 15:30:00,125.9,125.93,125.79,125.87,20000.0,123.791,123.8205,123.6829,123.7615,20000.0
2023-08-01 15:40:00,125.83,125.93,125.73,125.92,18736.0,123.7222,123.8205,123.6239,123.8107,18736.0
2023-08-01 15:50:00,126.0,126.02,125.85,125.95,71488.0,123.8893,123.909,123.7419,123.8402,71488.0
2023-08-02 09:30:00,124.49,124.95,124.39,124.63,62296.0,122.4046,122.8569,122.3063,122.5423,62296.0
2023-08-02 09:40:00,124.8,125.15,124.8,125.04,13948.0,122.7094,123.0536,122.7094,122.9454,13948.0
2023-08-02 09:50:00,124.97,125.48,124.96,125.36,11088.0,122.8766,123.3781,122.8668,123.2601,11088.0
2023-08-02 10:00:00,125.46,125.47,125.02,125.02,7360.0,123.3584,123.3682,122.9258,122.9258,7360.0
2023-08-02 10:10:00,125.13,125.33,124.94,125.07,9404.0,123.0339,123.2306,122.8471,122.9749,9404.0
2023-08-02 10:20:00,125.0,125.24,124.97,125.03,7748.0,122.9061,123.1421,122.8766,122.9356,7748.0
2023-08-02 10:30:00,125.02,125.08,124.95,125.08,4512.0,122.9258,122.9848,122.8569,122.9848,4512.0
2023-08-02 10:40:00,125.03,125.03,125.0,125.02,1200.0,122.9356,122.9356,122.9061,122.9258,1200.0
2023-08-02 10:50:00,125.03,125.03,124.8,124.9,4800.0,122.9356,122.9356,122.7094,122.8078,4800.0
2023-08-02 11:00:00,124.86,125.17,124.86,125.03,6536.0,122.7684,123.0733,122.7684,122.9356,6536.0
2023-08-02 11:10:00,125.0,125.08,124.94,125.08,4680.0,122.9061,122.9848,122.8471,122.9848,4680.0
2023-08-02 11:20:00,125.05,125.19,125.03,125.11,6400.0,122.9553,123.0929,122.9356,123.0143,6400.0
2023-08-02 11:30:00,125.17,125.3,125.17,125.2,2996.0,123.0733,123.2011,123.0733,123.1027,2996.0
2023-08-02 11:40:00,125.23,125.28,125.14,125.25,3432.0,123.1322,123.1814,123.0438,123.1519,3432.0
2023-08-02 11:50:00,125.22,125.22,125.11,125.11,1200.0,123.1224,123.1224,123.0143,123.0143,1200.0
2023-08-02 12:00:00,125.11,125.27,125.11,125.27,1200.0,123.0143,123.1716,123.0143,123.1716,1200.0
2023-08-02 12:10:00,125.34,125.48,125.31,125.41,13000.0,123.2404,123.3781,123.2109,123.3092,13000.0
2023-08-02 12:20:00,125.34,125.34,125.22,125.29,4800.0,123.2404,123.2404,123.1224,123.1912,4800.0
2023-08-02 12:30:00,125.3,125.5,125.3,125.5,2208.0,123.2011,123.3977,123.2011,123.3977,2208.0
2023-08-02 12:40:00,125.51,125.51,125.3,125.3,3200.0,123.4076,123.4076,123.2011,123.2011,3200.0
2023-08-02 12:50:00,125.25,125.31,125.25,125.25,3200.0,123.1519,123.2109,123.1519,123.1519,3200.0
2023-08-02 13:00:00,125.22,125.22,125.2,125.21,1200.0,123.1224,123.1224,123.1027,123.1126,1200.0
2023-08-02 13:10:00,125.24,125.24,125.08,125.08,2800.0,123.1421,123.1421,122.9848,122.9848,2800.0
2023-08-02 13:20:00,125.05,125.08,125.05,125.07,2644.0,122.9553,122.9848,122.9553,122.9749,2644.0
2023-08-02 13:30:00,125.08,125.19,125.07,125.13,11200.0,122.9848,123.0929,122.9749,123.0339,11200.0
2023-08-02 13:40:00,125.11,125.14,125.1,125.11,4468.0,123.0143,123.0438,123.0044,123.0143,4468.0
2023-08-02 13:50:00,125.15,125.15,124.88,124.94,4328.0,123.0536,123.0536,122.7881,122.8471,4328.0
2023-08-02 14:00:00,124.91,124.96,124.84,124.84,2000.0,122.8176,122.8668,122.7488,122.7488,2000.0
2023-08-02 14:10:00,124.83,124.83,124.8,124.8,800.0,122.7389,122.7389,122.7094,122.7094,800.0
2023-08-02 14:20:00,124.77,124.84,124.63,124.63,5340.0,122.68,122.7488,122.5423,122.5423,5340.0
2023-08-02 14:30:00,124.58,124.67,124.58,124.6,12692.0,122.4931,122.5816,122.4931,122.5128,12692.0
2023-08-02 14:40:00,124.6,124.65,124.48,124.51,20664.0,122.5128,122.562,122.3948,122.4243,20664.0
2023-08-02 14:50:00,124.49,124.68,124.49,124.66,13952.0,122.4046,122.5915,122.4046,122.5718,13952.0
2023-08-02 15:00:00,124.64,124.7,124.63,124.65,4100.0,122.5521,122.6111,122.5423,122.562,4100.0
2023-08-02 15:10:00,124.69,124.73,124.45,124.51,10384.0,122.6013,122.6406,122.3653,122.4243,10384.0
2023-08-02 15:20:00,124.56,124.64,124.39,124.47,18236.0,122.4735,122.5521,122.3063,122.385,18236.0
2023-08-02 15:30:00,124.46,124.49,124.42,124.46,6800.0,122.3751,122.4046,122.3358,122.3751,6800.0
2023-08-02 15:40:00,124.48,124.52,124.39,124.42,22560.0,122.3948,122.4341,122.3063,122.3358,22560.0
2023-08-02 15:50:00,124.36,125.03,124.35,124.89,123516.0,122.2768,122.9356,122.267,122.7979,123516.0
2023-08-03 09:30:00,124.44,124.83,124.13,124.13,22776.0,122.3555,122.7389,122.0507,122.0507,22776.0
2023-08-03 09:40:00,124.13,124.62,124.05,124.52,6368.0,122.0507,122.5325,121.972,122.4341,6368.0
2023-08-03 09:50:00,124.76,125.0,124.76,124.9,6000.0,122.6701,122.9061,122.6701,122.8078,6000.0
2023-08-03 10:00:00,124.82,125.05,124.46,124.59,6468.0,122.7291,122.9553,122.3751,122.503,6468.0
2023-08-03 10:10:00,124.67,124.92,124.67,124.92,5984.0,122.5816,122.8274,122.5816,122.8274,5984.0
2023-08-03 10:20:00,124.92,124.94,124.58,124.58,13200.0,122.8274,122.8471,122.4931,122.4931,13200.0
2023-08-03 10:30:00,124.64,124.65,124.47,124.61,4680.0,122.5521,122.562,122.385,122.5226,4680.0
2023-08-03 10:40:00,124.58,124.58,124.38,124.38,2800.0,122.4931,122.4931,122.2965,122.2965,2800.0
2023-08-03 10:50:00,124.23,124.29,123.96,124.21,9540.0,122.149,122.208,121.8835,122.1293,9540.0
2023-08-03 11:00:00,124.13,124.22,123.96,123.97,7248.0,122.0507,122.1392,121.8835,121.8934,7248.0
2023-08-03 11:10:00,124.08,124.6,124.08,124.6,4000.0,122.0015,122.5128,122.0015,122.5128,4000.0
2023-08-03 11:20:00,124.63,124.71,124.6,124.71,2000.0,122.5423,122.621,122.5128,122.621,2000.0
2023-08-03 11:30:00,124.63,124.63,124.51,124.52,6000.0,122.5423,122.5423,122.4243,122.4341,6000.0
2023-08-03 11:40:00,124.47,124.47,124.35,124.4,2400.0,122.385,122.385,122.267,122.3161,2400.0
2023-08-03 11:50:00,124.53,124.53,124.42,124.5,4000.0,122.444,122.444,122.3358,122.4145,4000.0
2023-08-03 12:00:00,124.4,124.5,124.38,124.5,6000.0,122.3161,122.4145,122.2965,122.4145,6000.0
2023-08-03 12:10:00,124.45,124.45,124.4,124.43,4000.0,122.3653,122.3653,122.3161,122.3456,4000.0
2023-08-03 12:20:00,124.57,124.6,124.57,124.6,1200.0,122.4833,122.5128,122.4833,122.5128,1200.0
2023-08-03 12:30:00,124.61,124.66,124.61,124.66,800.0,122.5226,122.5718,122.5226,122.5718,800.0
2023-08-03 12:40:00,124.56,124.64,124.46,124.48,15472.0,122.4735,122.5521,122.3751,122.3948,15472.0
2023-08-03 12:50:00,124.41,124.41,124.35,124.39,2800.0,122.326,122.326,122.267,122.3063,2800.0
2023-08-03 13:00:00,124.42,124.42,124.25,124.25,3500.0,122.3358,122.3358,122.1687,122.1687,3500.0
2023-08-03 13:10:00,124.25,124.28,124.24,124.28,1200.0,122.1687,122.1982,122.1588,122.1982,1200.0
2023-08-03 13:20:00,124.24,124.33,124.24,124.33,3804.0,122.1588,122.2473,122.1588,122.2473,3804.0
2023-08-03 13:30:00,124.28,124.28,124.17,124.25,4376.0,122.1982,122.1982,122.09,122.1687,4376.0
2023-08-03 13:40:00,124.25,124.25,124.15,124.22,2000.0,122.1687,122.1687,122.0703,122.1392,2000.0
2023-08-03 13:50:00,124.2,124.26,124.18,124.18,1200.0,122.1195,122.1785,122.0998,122.0998,1200.0
2023-08-03 14:00:00,124.17,124.3,124.17,124.3,800.0,122.09,122.2178,122.09,122.2178,800.0
2023-08-03 14:10:00,124.3,124.34,124.21,124.31,7984.0,122.2178,122.2572,122.1293,122.2277,7984.0
2023-08-03 14:20:00,124.37,124.54,124.37,124.49,15444.0,122.2867,122.4538,122.2867,122.4046,15444.0
2023-08-03 14:30:00,124.46,124.52,124.35,124.52,2228.0,122.3751,122.4341,122.267,122.4341,2228.0
2023-08-03 14:40:00,124.55,124.65,124.5,124.5,25940.0,122.4636,122.562,122.4145,122.4145,25940.0
2023-08-03 14:50:00,124.56,124.68,124.56,124.61,4400.0,122.4735,122.5915,122.4735,122.5226,4400.0
2023-08-03 15:00:00,124.54,124.67,124.51,124.55,9200.0,122.4538,122.5816,122.4243,122.4636,9200.0
2023-08-03 15:10:00,124.38,124.43,124.37,124.37,2000.0,122.2965,122.3456,122.2867,122.2867,2000.0
2023-08-03 15:20:00,124.55,124.6,124.53,124.54,4760.0,122.4636,122.5128,122.444,122.4538,4760.0
2023-08-03 15:30:00,124.61,124.61,124.47,124.5,11756.0,122.5226,122.5226,122.385,122.4145,11756.0
2023-08-03 15:40:00,124.5,124.52,124.32,124.33,9200.0,122.4145,122.4341,122.2375,122.2473,9200.0
2023-08-03 15:50:00,124.26,124.54,124.16,124.19,117504.0,122.1785,122.4538,122.0802,122.1097,117504.0
2023-08-04 09:30:00,124.66,124.66,124.23,124.37,14444.0,122.5718,122.5718,122.149,122.2867,14444.0
2023-08-04 09:40:00,124.22,124.49,124.2,124.32,3836.0,122.1392,122.4046,122.1195,122.2375,3836.0
2023-08-04 09:50:00,123.96,123.98,123.54,123.73,9648.0,121.8835,121.9032,121.4706,121.6574,9648.0
2023-08-04 10:00:00,123.61,123.61,123.04,123.18,14020.0,121.5394,121.5394,120.9789,121.1166,14020.0
2023-08-04 10:10:00,123.17,123.37,123.17,123.37,7944.0,121.1068,121.3034,121.1068,121.3034,7944.0
2023-08-04 10:20:00,123.48,123.54,123.39,123.46,7360.0,121.4116,121.4706,121.3231,121.3919,7360.0
2023-08-04 10:30:00,123.44,123.65,123.44,123.61,2000.0,121.3722,121.5787,121.3722,121.5394,2000.0
2023-08-04 10:40:00,123.52,123.69,123.52,123.61,5600.0,121.4509,121.618,121.4509,121.5394,5600.0
2023-08-04 10:50:00,123.54,123.61,123.5,123.56,3928.0,121.4706,121.5394,121.4312,121.4902,3928.0
2023-08-04 11:00:00,123.74,123.74,123.65,123.65,3424.0,121.6672,121.6672,121.5787,121.5787,3424.0
2023-08-04 11:10:00,123.62,123.74,123.6,123.74,2932.0,121.5492,121.6672,121.5295,121.6672,2932.0
2023-08-04 11:20:00,123.78,123.82,123.73,123.82,2400.0,121.7065,121.7459,121.6574,121.7459,2400.0
2023-08-04 11:30:00,123.88,123.95,123.81,123.89,9020.0,121.8049,121.8737,121.736,121.8147,9020.0
2023-08-04 11:40:00,123.88,124.1,123.85,124.08,4400.0,121.8049,122.0212,121.7754,122.0015,4400.0
2023-08-04 11:50:00,124.03,124.08,124.03,124.08,3200.0,121.9523,122.0015,121.9523,122.0015,3200.0
2023-08-04 12:00:00,124.1,124.1,124.02,124.03,2036.0,122.0212,122.0212,121.9425,121.9523,2036.0
2023-08-04 12:10:00,124.11,124.19,124.11,124.14,1200.0,122.031,122.1097,122.031,122.0605,1200.0
2023-08-04 12:20:00,124.09,124.33,124.07,124.33,4400.0,122.0113,122.2473,121.9917,122.2473,4400.0
2023-08-04 12:30:00,124.4,124.45,124.26,124.33,3200.0,122.3161,122.3653,122.1785,122.2473,3200.0
2023-08-04 12:40:00,124.32,124.51,124.32,124.48,7052.0,122.2375,122.4243,122.2375,122.3948,7052.0
2023-08-04 12:50:00,124.48,124.56,124.48,124.48,6116.0,122.3948,122.4735,122.3948,122.3948,6116.0
2023-08-04 13:00:00,124.47,124.47,124.32,124.37,10400.0,122.385,122.385,122.2375,122.2867,10400.0
2023-08-04 13:10:00,124.39,124.43,124.34,124.37,3200.0,122.3063,122.3456,122.2572,122.2867,3200.0
2023-08-04 13:20:00,124.39,124.4,124.21,124.25,4800.0,122.3063,122.3161,122.1293,122.1687,4800.0
2023-08-04 13:30:00,124.32,124.34,124.23,124.23,4028.0,122.2375,122.2572,122.149,122.149,4028.0
2023-08-04 13:40:00,124.17,124.17,124.08,124.17,4400.0,122.09,122.09,122.0015,122.09,4400.0
2023-08-04 13:50:00,124.14,124.16,123.93,123.95,3200.0,122.0605,122.0802,121.854,121.8737,3200.0
2023-08-04 14:00:00,123.88,123.88,123.52,123.6,4800.0,121.8049,121.8049,121.4509,121.5295,4800.0
2023-08-04 14:10:00,123.58,123.66,123.41,123.48,15876.0,121.5099,121.5885,121.3427,121.4116,15876.0
2023-08-04 14:20:00,123.43,123.43,123.2,123.33,7964.0,121.3624,121.3624,121.1363,121.2641,7964.0
2023-08-04 14:30:00,123.13,123.13,122.84,122.89,5200.0,121.0674,121.0674,120.7823,120.8314,5200.0
2023-08-04 14:40:00,122.91,122.95,122.81,122.83,6252.0,120.8511,120.8904,120.7528,120.7724,6252.0
2023-08-04 14:50:00,122.88,123.05,122.88,122.95,15072.0,120.8216,120.9888,120.8216,120.8904,15072.0
2023-08-04 15:00:00,122.92,123.04,122.79,122.87,8124.0,120.8609,120.9789,120.7331,120.8118,8124.0
2023-08-04 15:10:00,122.96,123.04,122.85,122.85,5600.0,120.9003,120.9789,120.7921,120.7921,5600.0
2023-08-04 15:20:00,122.89,122.98,122.79,122.92,8872.0,120.8314,120.9199,120.7331,120.8609,8872.0
2023-08-04 15:30:00,122.92,123.05,122.75,122.75,11800.0,120.8609,120.9888,120.6938,120.6938,11800.0
2023-08-04 15:40:00,122.77,122.78,122.54,122.66,18456.0,120.7135,120.7233,120.4873,120.6053,18456.0
2023-08-04 15:50:00,122.57,122.72,122.4,122.49,96068.0,120.5168,120.6643,120.3497,120.4381,96068.0
2023-08-07 09:30:00,123.25,123.71,122.89,123.71,57688.0,121.1854,121.6377,120.8314,121.6377,57688.0
2023-08-07 09:40:00,123.64,123.91,123.35,123.91,7096.0,121.5689,121.8344,121.2837,121.8344,7096.0
2023-08-07 09:50:00,124.01,124.04,123.57,123.77,8400.0,121.9327,121.9622,121.5001,121.6967,8400.0
2023-08-07 10:00:00,123.66,123.75,123.51,123.75,6184.0,121.5885,121.677,121.4411,121.677,6184.0
2023-08-07 10:10:00,123.81,123.94,123.71,123.83,4780.0,121.736,121.8639,121.6377,121.7557,4780.0
2023-08-07 10:20:00,123.94,123.94,123.85,123.85,2032.0,121.8639,121.8639,121.7754,121.7754,2032.0
2023-08-07 10:30:00,124.1,124.1,123.94,123.94,2000.0,122.0212,122.0212,121.8639,121.8639,2000.0
2023-08-07 10:40:00,123.99,123.99,123.87,123.87,800.0,121.913,121.913,121.795,121.795,800.0
2023-08-07 10:50:00,123.83,123.83,123.76,123.81,4400.0,121.7557,121.7557,121.6869,121.736,4400.0
2023-08-07 11:00:00,123.93,123.96,123.85,123.85,1600.0,121.854,121.8835,121.7754,121.7754,1600.0
2023-08-07 11:10:00,123.92,123.92,123.92,123.92,800.0,121.8442,121.8442,121.8442,121.8442,800.0
2023-08-07 11:20:00,123.77,123.97,123.77,123.97,2000.0,121.6967,121.8934,121.6967,121.8934,2000.0
2023-08-07 11:30:00,123.95,123.99,123.93,123.98,2800.0,121.8737,121.913,121.854,121.9032,2800.0
2023-08-07 11:40:00,124.0,124.0,123.9,123.9,2584.0,121.9228,121.9228,121.8245,121.8245,2584.0
2023-08-07 11:50:00,123.99,124.09,123.93,124.09,8300.0,121.913,122.0113,121.854,122.0113,8300.0
2023-08-07 12:00:00,124.06,124.06,124.0,124.0,800.0,121.9818,121.9818,121.9228,121.9228,800.0
2023-08-07 12:10:00,123.88,123.88,123.74,123.82,1200.0,121.8049,121.8049,121.6672,121.7459,1200.0
2023-08-07 12:20:00,123.83,123.91,123.81,123.88,6396.0,121.7557,121.8344,121.736,121.8049,6396.0
2023-08-07 12:30:00,123.77,123.77,123.64,123.65,2000.0,121.6967,121.6967,121.5689,121.5787,2000.0
2023-08-07 12:40:00,123.7,123.86,123.7,123.86,2400.0,121.6279,121.7852,121.6279,121.7852,2400.0
2023-08-07 12:50:00,123.92,123.94,123.92,123.94,1200.0,121.8442,121.8639,121.8442,121.8639,1200.0
2023-08-07 13:00:00,123.98,124.03,123.88,123.99,3200.0,121.9032,121.9523,121.8049,121.913,3200.0
2023-08-07 13:10:00,123.98,124.03,123.95,123.98,6800.0,121.9032,121.9523,121.8737,121.9032,6800.0
2023-08-07 13:20:00,123.89,123.98,123.84,123.84,8800.0,121.8147,121.9032,121.7655,121.7655,8800.0
2023-08-07 13:30:00,123.89,123.91,123.86,123.9,4296.0,121.8147,121.8344,121.7852,121.8245,4296.0
2023-08-07 13:40:00,123.93,124.13,123.93,124.13,3200.0,121.854,122.0507,121.854,122.0507,3200.0
2023-08-07 13:50:00,124.08,124.17,124.08,124.17,2840.0,122.0015,122.09,122.0015,122.09,2840.0
2023-08-07 14:00:00,124.25,124.25,124.02,124.02,2400.0,122.1687,122.1687,121.9425,121.9425,2400.0
2023-08-07 14:10:00,123.95,123.97,123.93,123.97,1200.0,121.8737,121.8934,121.854,121.8934,1200.0
2023-08-07 14:20:00,123.91,123.91,123.87,123.87,1600.0,121.8344,121.8344,121.795,121.795,1600.0
2023-08-07 14:30:00,123.98,123.98,123.92,123.97,2400.0,121.9032,121.9032,121.8442,121.8934,2400.0
2023-08-07 14:40:00,124.09,124.09,123.79,123.92,13328.0,122.0113,122.0113,121.7164,121.8442,13328.0
2023-08-07 14:50:00,123.86,123.89,123.85,123.86,2000.0,121.7852,121.8147,121.7754,121.7852,2000.0
2023-08-07 15:00:00,123.88,123.94,123.88,123.92,3640.0,121.8049,121.8639,121.8049,121.8442,3640.0
2023-08-07 15:10:00,123.88,123.88,123.74,123.8,3600.0,121.8049,121.8049,121.6672,121.7262,3600.0
2023-08-07 15:20:00,123.83,123.83,123.65,123.65,5200.0,121.7557,121.7557,121.5787,121.5787,5200.0
2023-08-07 15:30:00,123.66,123.71,123.61,123.63,3684.0,121.5885,121.6377,121.5394,121.559,3684.0
2023-08-07 15:40:00,123.66,123.73,123.66,123.66,7836.0,121.5885,121.6574,121.5885,121.5885,7836.0
2023-08-07 15:50:00,123.74,123.75,123.3,123.6,156608.0,121.6672,121.677,121.2346,121.5295,156608.0
2023-08-08 09:30:00,123.2,123.63,122.92,123.51,13612.0,121.1363,121.559,120.8609,121.4411,13612.0
2023-08-08 09:40:00,123.36,123.36,122.94,122.98,8348.0,121.2936,121.2936,120.8806,120.9199,8348.0
2023-08-08 09:50:00,122.94,123.1,122.74,122.89,5620.0,120.8806,121.0379,120.684,120.8314,5620.0
2023-08-08 10:00:00,122.76,122.78,122.5,122.5,20400.0,120.7036,120.7233,120.448,120.448,20400.0
2023-08-08 10:10:00,122.51,122.55,122.14,122.14,14940.0,120.4578,120.4971,120.094,120.094,14940.0
2023-08-08 10:20:00,122.13,122.33,122.13,122.22,7204.0,120.0842,120.2808,120.0842,120.1727,7204.0
2023-08-08 10:30:00,122.21,122.42,122.16,122.41,4948.0,120.1628,120.3693,120.1137,120.3595,4948.0
2023-08-08 10:40:00,122.34,122.35,122.09,122.13,4868.0,120.2907,120.3005,120.0448,120.0842,4868.0
2023-08-08 10:50:00,122.21,122.23,121.93,121.99,10404.0,120.1628,120.1825,119.8875,119.9465,10404.0
2023-08-08 11:00:00,121.98,122.09,121.98,122.09,2888.0,119.9367,120.0448,119.9367,120.0448,2888.0
2023-08-08 11:10:00,122.1,122.2,122.09,122.2,10756.0,120.0547,120.153,120.0448,120.153,10756.0
2023-08-08 11:20:00,122.21,122.21,122.05,122.1,5132.0,120.1628,120.1628,120.0055,120.0547,5132.0
2023-08-08 11:30:00,122.15,122.15,121.96,122.02,12400.0,120.1038,120.1038,119.917,119.976,12400.0
2023-08-08 11:40:00,121.94,122.01,121.93,121.96,4000.0,119.8974,119.9662,119.8875,119.917,4000.0
2023-08-08 11:50:00,121.87,121.95,121.85,121.85,7680.0,119.8285,119.9072,119.8089,119.8089,7680.0
2023-08-08 12:00:00,121.85,121.98,121.85,121.86,11248.0,119.8089,119.9367,119.8089,119.8187,11248.0
2023-08-08 12:10:00,121.91,121.99,121.9,121.97,5000.0,119.8679,119.9465,119.858,119.9269,5000.0
2023-08-08 12:20:00,121.96,121.96,121.82,121.96,10800.0,119.917,119.917,119.7794,119.917,10800.0
2023-08-08 12:30:00,121.93,122.07,121.93,121.95,16048.0,119.8875,120.0252,119.8875,119.9072,16048.0
2023-08-08 12:40:00,121.99,121.99,121.83,121.86,5600.0,119.9465,119.9465,119.7892,119.8187,5600.0
2023-08-08 12:50:00,121.86,121.89,121.67,121.78,25428.0,119.8187,119.8482,119.6319,119.74,25428.0
2023-08-08 13:00:00,121.82,121.82,121.79,121.81,1200.0,119.7794,119.7794,119.7499,119.7695,1200.0
2023-08-08 13:10:00,121.83,122.1,121.83,122.1,2400.0,119.7892,120.0547,119.7892,120.0547,2400.0
2023-08-08 13:20:00,122.07,122.14,122.01,122.08,8892.0,120.0252,120.094,119.9662,120.035,8892.0
2023-08-08 13:30:00,122.19,122.21,122.09,122.21,3668.0,120.1432,120.1628,120.0448,120.1628,3668.0
2023-08-08 13:40:00,122.29,122.29,122.16,122.16,3200.0,120.2415,120.2415,120.1137,120.1137,3200.0
2023-08-08 13:50:00,122.15,122.3,122.15,122.25,6640.0,120.1038,120.2513,120.1038,120.2022,6640.0
2023-08-08 14:00:00,122.2,122.29,122.15,122.2,5640.0,120.153,120.2415,120.1038,120.153,5640.0
2023-08-08 14:10:00,122.23,122.35,122.21,122.35,7072.0,120.1825,120.3005,120.1628,120.3005,7072.0
2023-08-08 14:20:00,122.36,122.41,122.22,122.22,9024.0,120.3103,120.3595,120.1727,120.1727,9024.0
2023-08-08 14:30:00,122.27,122.31,122.23,122.31,4704.0,120.2218,120.2612,120.1825,120.2612,4704.0
2023-08-08 14:40:00,122.27,122.31,122.24,122.3,5368.0,120.2218,120.2612,120.1923,120.2513,5368.0
2023-08-08 14:50:00,122.35,122.53,122.35,122.48,6188.0,120.3005,120.4775,120.3005,120.4283,6188.0
2023-08-08 15:00:00,122.48,122.58,122.47,122.55,5200.0,120.4283,120.5266,120.4185,120.4971,5200.0
2023-08-08 15:10:00,122.56,122.56,122.51,122.51,1600.0,120.507,120.507,120.4578,120.4578,1600.0
2023-08-08 15:20:00,122.52,122.59,122.48,122.52,9268.0,120.4676,120.5365,120.4283,120.4676,9268.0
2023-08-08 15:30:00,122.53,122.57,122.47,122.52,11840.0,120.4775,120.5168,120.4185,120.4676,11840.0
2023-08-08 15:40:00,122.58,122.79,122.57,122.73,9256.0,120.5266,120.7331,120.5168,120.6741,9256.0
2023-08-08 15:50:00,122.75,122.76,122.52,122.68,57984.0,120.6938,120.7036,120.4676,120.625,57984.0
2023-08-09 09:30:00,122.66,123.37,122.66,123.27,13900.0,120.6053,121.3034,120.6053,121.2051,13900.0
2023-08-09 09:40:00,122.99,123.1,122.8,123.04,8000.0,120.9298,121.0379,120.743,120.9789,8000.0
2023-08-09 09:50:00,123.02,123.09,122.92,123.04,11684.0,120.9593,121.0281,120.8609,120.9789,11684.0
2023-08-09 10:00:00,122.96,123.17,122.96,122.99,4800.0,120.9003,121.1068,120.9003,120.9298,4800.0
2023-08-09 10:10:00,122.99,123.12,122.99,123.12,1688.0,120.9298,121.0576,120.9298,121.0576,1688.0
2023-08-09 10:20:00,123.14,123.14,122.99,123.13,4000.0,121.0773,121.0773,120.9298,121.0674,4000.0
2023-08-09 10:30:00,123.16,123.16,122.84,122.89,9200.0,121.0969,121.0969,120.7823,120.8314,9200.0
2023-08-09 10:40:00,122.82,122.97,122.81,122.86,11276.0,120.7626,120.9101,120.7528,120.8019,11276.0
2023-08-09 10:50:00,122.94,123.02,122.9,123.02,8400.0,120.8806,120.9593,120.8413,120.9593,8400.0
2023-08-09 11:00:00,123.03,123.27,123.03,123.27,4400.0,120.9691,121.2051,120.9691,121.2051,4400.0
2023-08-09 11:10:00,123.32,123.39,123.2,123.22,6800.0,121.2542,121.3231,121.1363,121.1559,6800.0
2023-08-09 11:20:00,123.38,123.5,123.29,123.29,13840.0,121.3132,121.4312,121.2247,121.2247,13840.0
2023-08-09 11:30:00,123.27,123.51,123.25,123.35,12800.0,121.2051,121.4411,121.1854,121.2837,12800.0
2023-08-09 11:40:00,123.26,123.26,122.99,122.99,7200.0,121.1952,121.1952,120.9298,120.9298,7200.0
2023-08-09 11:50:00,122.97,123.03,122.81,122.81,4232.0,120.9101,120.9691,120.7528,120.7528,4232.0
2023-08-09 12:00:00,122.85,123.09,122.85,123.08,4400.0,120.7921,121.0281,120.7921,121.0183,4400.0
2023-08-09 12:10:00,123.01,123.06,123.01,123.06,800.0,120.9494,120.9986,120.9494,120.9986,800.0
2023-08-09 12:20:00,122.97,123.07,122.88,123.03,10020.0,120.9101,121.0084,120.8216,120.9691,10020.0
2023-08-09 12:30:00,123.07,123.14,123.0,123.09,2996.0,121.0084,121.0773,120.9396,121.0281,2996.0
2023-08-09 12:40:00,123.04,123.04,123.04,123.04,400.0,120.9789,120.9789,120.9789,120.9789,400.0
2023-08-09 12:50:00,123.08,123.18,123.0,123.13,5600.0,121.0183,121.1166,120.9396,121.0674,5600.0
2023-08-09 13:00:00,123.14,123.47,123.11,123.47,5200.0,121.0773,121.4017,121.0478,121.4017,5200.0
2023-08-09 13:10:00,123.53,123.53,123.53,123.53,400.0,121.4607,121.4607,121.4607,121.4607,400.0
2023-08-09 13:20:00,123.62,123.62,123.53,123.58,4000.0,121.5492,121.5492,121.4607,121.5099,4000.0
2023-08-09 13:30:00,123.64,123.64,123.61,123.61,800.0,121.5689,121.5689,121.5394,121.5394,800.0
2023-08-09 13:40:00,123.7,123.7,123.5,123.5,3600.0,121.6279,121.6279,121.4312,121.4312,3600.0
2023-08-09 13:50:00,123.52,123.52,123.45,123.45,1200.0,121.4509,121.4509,121.3821,121.3821,1200.0
2023-08-09 14:00:00,123.43,123.53,123.41,123.41,3796.0,121.3624,121.4607,121.3427,121.3427,3796.0
2023-08-09 14:10:00,123.44,123.45,123.4,123.45,4324.0,121.3722,121.3821,121.3329,121.3821,4324.0
2023-08-09 14:20:00,123.37,123.49,123.37,123.49,1200.0,121.3034,121.4214,121.3034,121.4214,1200.0
2023-08-09 14:30:00,123.55,123.59,123.49,123.53,4840.0,121.4804,121.5197,121.4214,121.4607,4840.0
2023-08-09 14:40:00,123.47,123.52,123.44,123.51,7840.0,121.4017,121.4509,121.3722,121.4411,7840.0
2023-08-09 14:50:00,123.5,123.54,123.46,123.53,3200.0,121.4312,121.4706,121.3919,121.4607,3200.0
2023-08-09 15:00:00,123.45,123.55,123.41,123.41,2400.0,121.3821,121.4804,121.3427,121.3427,2400.0
2023-08-09 15:10:00,123.42,123.42,123.38,123.38,2000.0,121.3526,121.3526,121.3132,121.3132,2000.0
2023-08-09 15:20:00,123.42,123.58,123.42,123.51,4800.0,121.3526,121.5099,121.3526,121.4411,4800.0
2023-08-09 15:30:00,123.45,123.49,123.32,123.32,5852.0,121.3821,121.4214,121.2542,121.2542,5852.0
2023-08-09 15:40:00,123.32,123.33,122.9,122.91,18968.0,121.2542,121.2641,120.8413,120.8511,18968.0
2023-08-09 15:50:00,122.84,123.16,122.81,123.04,77716.0,120.7823,121.0969,120.7528,120.9789,77716.0
2023-08-10 09:30:00,123.21,123.73,123.21,123.63,18500.0,121.1461,121.6574,121.1461,121.559,18500.0
2023-08-10 09:40:00,123.63,123.63,123.63,123.63,0.0,121.559,121.559,121.559,121.559,0.0
2023-08-10 09:50:00,123.77,123.98,123.74,123.98,6000.0,121.6967,121.9032,121.6672,121.9032,6000.0
2023-08-10 10:00:00,124.05,124.08,123.75,123.91,16064.0,121.972,122.0015,121.677,121.8344,16064.0
2023-08-10 10:10:00,123.89,124.05,123.77,123.98,9092.0,121.8147,121.972,121.6967,121.9032,9092.0
2023-08-10 10:20:00,123.85,124.1,123.83,123.97,6664.0,121.7754,122.0212,121.7557,121.8934,6664.0
2023-08-10 10:30:00,124.04,124.3,124.04,124.1,12028.0,121.9622,122.2178,121.9622,122.0212,12028.0
2023-08-10 10:40:00,124.05,124.05,123.54,123.54,3200.0,121.972,121.972,121.4706,121.4706,3200.0
2023-08-10 10:50:00,123.5,123.77,123.5,123.77,6400.0,121.4312,121.6967,121.4312,121.6967,6400.0
2023-08-10 11:00:00,123.61,123.62,123.45,123.58,5200.0,121.5394,121.5492,121.3821,121.5099,5200.0
2023-08-10 11:10:00,123.56,123.56,123.45,123.45,2936.0,121.4902,121.4902,121.3821,121.3821,2936.0
2023-08-10 11:20:00,123.45,123.5,123.45,123.49,2400.0,121.3821,121.4312,121.3821,121.4214,2400.0
2023-08-10 11:30:00,123.57,123.6,123.49,123.49,3200.0,121.5001,121.5295,121.4214,121.4214,3200.0
2023-08-10 11:40:00,123.43,123.43,123.03,123.03,3200.0,121.3624,121.3624,120.9691,120.9691,3200.0
2023-08-10 11:50:00,123.01,123.02,122.84,123.01,4000.0,120.9494,120.9593,120.7823,120.9494,4000.0
2023-08-10 12:00:00,122.93,122.96,122.91,122.96,2000.0,120.8708,120.9003,120.8511,120.9003,2000.0
2023-08-10 12:10:00,122.86,122.91,122.74,122.74,3364.0,120.8019,120.8511,120.684,120.684,3364.0
2023-08-10 12:20:00,122.75,122.87,122.57,122.74,7600.0,120.6938,120.8118,120.5168,120.684,7600.0
2023-08-10 12:30:00,122.74,122.84,122.7,122.84,5716.0,120.684,120.7823,120.6446,120.7823,5716.0
2023-08-10 12:40:00,122.83,123.03,122.83,123.03,2400.0,120.7724,120.9691,120.7724,120.9691,2400.0
2023-08-10 12:50:00,123.0,123.0,122.61,122.61,7600.0,120.9396,120.9396,120.5561,120.5561,7600.0
2023-08-10 13:00:00,122.67,122.72,122.67,122.7,1200.0,120.6151,120.6643,120.6151,120.6446,1200.0
2023-08-10 13:10:00,122.76,122.84,122.73,122.84,6800.0,120.7036,120.7823,120.6741,120.7823,6800.0
2023-08-10 13:20:00,122.75,122.75,122.61,122.67,8000.0,120.6938,120.6938,120.5561,120.6151,8000.0
2023-08-10 13:30:00,122.64,122.66,122.52,122.66,3960.0,120.5856,120.6053,120.4676,120.6053,3960.0
2023-08-10 13:40:00,122.53,122.63,122.51,122.63,2800.0,120.4775,120.5758,120.4578,120.5758,2800.0
2023-08-10 13:50:00,122.67,122.67,122.29,122.44,5200.0,120.6151,120.6151,120.2415,120.389,5200.0
2023-08-10 14:00:00,122.42,122.67,122.42,122.67,4768.0,120.3693,120.6151,120.3693,120.6151,4768.0
2023-08-10 14:10:00,122.74,122.91,122.63,122.82,3200.0,120.684,120.8511,120.5758,120.7626,3200.0
2023-08-10 14:20:00,122.77,122.83,122.66,122.71,5600.0,120.7135,120.7724,120.6053,120.6545,5600.0
2023-08-10 14:30:00,122.79,122.79,122.56,122.65,6956.0,120.7331,120.7331,120.507,120.5955,6956.0
2023-08-10 14:40:00,122.71,122.79,122.57,122.79,3200.0,120.6545,120.7331,120.5168,120.7331,3200.0
2023-08-10 14:50:00,122.82,122.93,122.73,122.84,7608.0,120.7626,120.8708,120.6741,120.7823,7608.0
2023-08-10 15:00:00,122.86,122.87,122.76,122.76,4020.0,120.8019,120.8118,120.7036,120.7036,4020.0
2023-08-10 15:10:00,122.93,122.95,122.84,122.94,4000.0,120.8708,120.8904,120.7823,120.8806,4000.0
2023-08-10 15:20:00,122.78,122.89,122.63,122.67,8004.0,120.7233,120.8314,120.5758,120.6151,8004.0
2023-08-10 15:30:00,122.7,122.73,122.47,122.59,5600.0,120.6446,120.6741,120.4185,120.5365,5600.0
2023-08-10 15:40:00,122.55,122.62,122.34,122.59,13332.0,120.4971,120.566,120.2907,120.5365,13332.0
2023-08-10 15:50:00,122.58,122.72,122.51,122.54,53528.0,120.5266,120.6643,120.4578,120.4873,53528.0
2023-08-11 09:30:00,122.5,122.79,122.42,122.65,12348.0,120.448,120.7331,120.3693,120.5955,12348.0
2023-08-11 09:40:00,122.34,122.46,122.26,122.46,2400.0,120.2907,120.4086,120.212,120.4086,2400.0
2023-08-11 09:50:00,122.48,122.49,122.39,122.45,4096.0,120.4283,120.4381,120.3398,120.3988,4096.0
2023-08-11 10:00:00,122.49,122.64,122.35,122.39,15120.0,120.4381,120.5856,120.3005,120.3398,15120.0
2023-08-11 10:10:00,122.32,122.51,122.32,122.45,5800.0,120.271,120.4578,120.271,120.3988,5800.0
2023-08-11 10:20:00,122.4,122.51,122.36,122.42,6400.0,120.3497,120.4578,120.3103,120.3693,6400.0
2023-08-11 10:30:00,122.44,122.44,122.37,122.41,1640.0,120.389,120.389,120.3202,120.3595,1640.0
2023-08-11 10:40:00,122.41,122.45,122.41,122.41,2424.0,120.3595,120.3988,120.3595,120.3595,2424.0
2023-08-11 10:50:00,122.42,122.42,122.27,122.35,4800.0,120.3693,120.3693,120.2218,120.3005,4800.0
2023-08-11 11:00:00,122.35,122.44,122.35,122.42,2668.0,120.3005,120.389,120.3005,120.3693,2668.0
2023-08-11 11:10:00,122.38,122.38,122.31,122.34,3600.0,120.33,120.33,120.2612,120.2907,3600.0
2023-08-11 11:20:00,122.28,122.35,122.11,122.2,7600.0,120.2317,120.3005,120.0645,120.153,7600.0
2023-08-11 11:30:00,122.24,122.39,122.2,122.32,2856.0,120.1923,120.3398,120.153,120.271,2856.0
2023-08-11 11:40:00,122.37,122.59,122.37,122.59,8396.0,120.3202,120.5365,120.3202,120.5365,8396.0
2023-08-11 11:50:00,122.58,122.73,122.57,122.73,5600.0,120.5266,120.6741,120.5168,120.6741,5600.0
2023-08-11 12:00:00,122.8,122.82,122.72,122.72,2800.0,120.743,120.7626,120.6643,120.6643,2800.0
2023-08-11 12:10:00,122.71,122.85,122.69,122.85,2864.0,120.6545,120.7921,120.6348,120.7921,2864.0
2023-08-11 12:20:00,122.8,122.82,122.68,122.7,6000.0,120.743,120.7626,120.625,120.6446,6000.0
2023-08-11 12:30:00,122.73,122.73,122.64,122.65,5200.0,120.6741,120.6741,120.5856,120.5955,5200.0
2023-08-11 12:40:00,122.64,122.65,122.55,122.55,4092.0,120.5856,120.5955,120.4971,120.4971,4092.0
2023-08-11 12:50:00,122.55,122.55,122.43,122.46,3200.0,120.4971,120.4971,120.3791,120.4086,3200.0
2023-08-11 13:00:00,122.5,122.55,122.47,122.55,1600.0,120.448,120.4971,120.4185,120.4971,1600.0
2023-08-11 13:10:00,122.55,122.64,122.54,122.63,9200.0,120.4971,120.5856,120.4873,120.5758,9200.0
2023-08-11 13:20:00,122.72,122.77,122.67,122.77,3452.0,120.6643,120.7135,120.6151,120.7135,3452.0
2023-08-11 13:30:00,122.82,122.82,122.67,122.67,4800.0,120.7626,120.7626,120.6151,120.6151,4800.0
2023-08-11 13:40:00,122.69,122.72,122.41,122.41,4000.0,120.6348,120.6643,120.3595,120.3595,4000.0
2023-08-11 13:50:00,122.34,122.45,122.32,122.45,2312.0,120.2907,120.3988,120.271,120.3988,2312.0
2023-08-11 14:00:00,122.44,122.63,122.44,122.63,5200.0,120.389,120.5758,120.389,120.5758,5200.0
2023-08-11 14:10:00,122.65,122.67,122.56,122.63,4680.0,120.5955,120.6151,120.507,120.5758,4680.0
2023-08-11 14:20:00,122.67,122.76,122.61,122.7,4000.0,120.6151,120.7036,120.5561,120.6446,4000.0
2023-08-11 14:30:00,122.79,122.8,122.64,122.75,6840.0,120.7331,120.743,120.5856,120.6938,6840.0
2023-08-11 14:40:00,122.81,122.88,122.81,122.88,1200.0,120.7528,120.8216,120.7528,120.8216,1200.0
2023-08-11 14:50:00,122.89,122.96,122.88,122.96,6400.0,120.8314,120.9003,120.8216,120.9003,6400.0
2023-08-11 15:00:00,122.89,122.89,122.78,122.78,5224.0,120.8314,120.8314,120.7233,120.7233,5224.0
2023-08-11 15:10:00,122.69,122.86,122.69,122.86,2400.0,120.6348,120.8019,120.6348,120.8019,2400.0
2023-08-11 15:20:00,122.8,122.88,122.76,122.8,17288.0,120.743,120.8216,120.7036,120.743,17288.0
2023-08-11 15:30:00,122.78,122.83,122.65,122.65,3200.0,120.7233,120.7724,120.5955,120.5955,3200.0
2023-08-11 15:40:00,122.68,122.71,122.47,122.47,13612.0,120.625,120.6545,120.4185,120.4185,13612.0
2023-08-11 15:50:00,122.36,122.67,122.35,122.53,115608.0,120.3103,120.6151,120.3005,120.4775,115608.0
2023-08-14 09:30:00,122.3,122.78,122.0,122.64,12852.0,120.5803,121.0536,120.2845,120.9155,12852.0
2023-08-14 09:40:00,122.67,122.67,122.23,122.37,12228.0,120.9451,120.9451,120.5113,120.6493,12228.0
2023-08-14 09:50:00,122.37,122.42,122.24,122.37,11392.0,120.6493,120.6986,120.5212,120.6493,11392.0
2023-08-14 10:00:00,122.36,122.38,122.28,122.31,11972.0,120.6395,120.6592,120.5606,120.5902,11972.0
2023-08-14 10:10:00,122.24,122.42,122.21,122.31,25608.0,120.5212,120.6986,120.4916,120.5902,25608.0
2023-08-14 10:20:00,122.32,122.4,122.25,122.39,17056.0,120.6,120.6789,120.531,120.669,17056.0
2023-08-14 10:30:00,122.39,122.57,122.39,122.44,7300.0,120.669,120.8465,120.669,120.7183,7300.0
2023-08-14 10:40:00,122.5,122.53,122.35,122.53,6012.0,120.7775,120.8071,120.6296,120.8071,6012.0
2023-08-14 10:50:00,122.68,122.68,122.57,122.61,2000.0,120.955,120.955,120.8465,120.886,2000.0
2023-08-14 11:00:00,122.67,122.9,122.67,122.89,3200.0,120.9451,121.1719,120.9451,121.162,3200.0
2023-08-14 11:10:00,122.86,122.9,122.75,122.8,4400.0,121.1324,121.1719,121.024,121.0733,4400.0
2023-08-14 11:20:00,122.82,123.02,122.8,123.02,2100.0,121.093,121.2902,121.0733,121.2902,2100.0
2023-08-14 11:30:00,123.1,123.13,123.1,123.13,2660.0,121.3691,121.3986,121.3691,121.3986,2660.0
2023-08-14 11:40:00,123.14,123.25,123.14,123.25,22000.0,121.4085,121.517,121.4085,121.517,22000.0
2023-08-14 11:50:00,123.24,123.26,123.15,123.17,6800.0,121.5071,121.5268,121.4184,121.4381,6800.0
2023-08-14 12:00:00,123.22,123.35,123.22,123.35,2800.0,121.4874,121.6156,121.4874,121.6156,2800.0
2023-08-14 12:10:00,123.36,123.42,123.28,123.38,12464.0,121.6254,121.6846,121.5465,121.6451,12464.0
2023-08-14 12:20:00,123.47,123.5,123.28,123.4,14356.0,121.7339,121.7634,121.5465,121.6648,14356.0
2023-08-14 12:30:00,123.3,123.36,123.23,123.36,4800.0,121.5663,121.6254,121.4972,121.6254,4800.0
2023-08-14 12:40:00,123.35,123.43,123.3,123.43,4344.0,121.6156,121.6944,121.5663,121.6944,4344.0
2023-08-14 12:50:00,123.39,123.44,123.33,123.44,1204.0,121.655,121.7043,121.5958,121.7043,1204.0
2023-08-14 13:00:00,123.48,123.51,123.44,123.45,2800.0,121.7437,121.7733,121.7043,121.7141,2800.0
2023-08-14 13:10:00,123.42,123.42,123.32,123.36,13060.0,121.6846,121.6846,121.586,121.6254,13060.0
2023-08-14 13:20:00,123.43,123.43,123.32,123.34,6400.0,121.6944,121.6944,121.586,121.6057,6400.0
2023-08-14 13:30:00,123.34,123.41,123.26,123.36,13128.0,121.6057,121.6747,121.5268,121.6254,13128.0
2023-08-14 13:40:00,123.36,123.48,123.36,123.41,11428.0,121.6254,121.7437,121.6254,121.6747,11428.0
2023-08-14 13:50:00,123.41,123.41,123.27,123.29,8452.0,121.6747,121.6747,121.5367,121.5564,8452.0
2023-08-14 14:00:00,123.35,123.35,123.2,123.35,6560.0,121.6156,121.6156,121.4677,121.6156,6560.0
2023-08-14 14:10:00,123.3,123.38,123.27,123.37,4000.0,121.5663,121.6451,121.5367,121.6353,4000.0
2023-08-14 14:20:00,123.35,123.41,123.32,123.36,7752.0,121.6156,121.6747,121.586,121.6254,7752.0
2023-08-14 14:30:00,123.29,123.33,123.24,123.3,2800.0,121.5564,121.5958,121.5071,121.5663,2800.0
2023-08-14 14:40:00,123.38,123.38,123.24,123.38,7668.0,121.6451,121.6451,121.5071,121.6451,7668.0
2023-08-14 14:50:00,123.33,123.4,123.32,123.33,6000.0,121.5958,121.6648,121.586,121.5958,6000.0
2023-08-14 15:00:00,123.32,123.36,123.14,123.2,5200.0,121.586,121.6254,121.4085,121.4677,5200.0
2023-08-14 15:10:00,123.29,123.36,123.21,123.36,4400.0,121.5564,121.6254,121.4775,121.6254,4400.0
2023-08-14 15:20:00,123.36,123.39,123.25,123.25,12620.0,121.6254,121.655,121.517,121.517,12620.0
2023-08-14 15:30:00,123.27,123.32,123.16,123.18,8652.0,121.5367,121.586,121.4282,121.4479,8652.0
2023-08-14 15:40:00,123.27,123.39,123.22,123.22,21844.0,121.5367,121.655,121.4874,121.4874,21844.0
2023-08-14 15:50:00,123.19,123.36,123.09,123.36,69736.0,121.4578,121.6254,121.3592,121.6254,69736.0
2023-08-15 09:30:00,122.58,122.9,122.52,122.83,17188.0,120.8564,121.1719,120.7972,121.1029,17188.0
2023-08-15 09:40:00,122.97,122.97,122.64,122.64,5200.0,121.2409,121.2409,120.9155,120.9155,5200.0
2023-08-15 09:50:00,122.69,122.92,122.69,122.72,4100.0,120.9648,121.1916,120.9648,120.9944,4100.0
2023-08-15 10:00:00,122.57,122.78,122.4,122.4,6956.0,120.8465,121.0536,120.6789,120.6789,6956.0
2023-08-15 10:10:00,122.45,122.57,122.45,122.51,4324.0,120.7282,120.8465,120.7282,120.7874,4324.0
2023-08-15 10:20:00,122.45,122.64,122.41,122.5,5716.0,120.7282,120.9155,120.6888,120.7775,5716.0
2023-08-15 10:30:00,122.41,122.41,122.35,122.36,3200.0,120.6888,120.6888,120.6296,120.6395,3200.0
2023-08-15 10:40:00,122.32,122.49,122.32,122.43,10400.0,120.6,120.7676,120.6,120.7085,10400.0
2023-08-15 10:50:00,122.38,122.51,122.29,122.29,5600.0,120.6592,120.7874,120.5705,120.5705,5600.0
2023-08-15 11:00:00,122.27,122.44,122.17,122.44,5800.0,120.5507,120.7183,120.4521,120.7183,5800.0
2023-08-15 11:10:00,122.44,122.44,122.24,122.24,5284.0,120.7183,120.7183,120.5212,120.5212,5284.0
2023-08-15 11:20:00,122.27,122.35,122.17,122.33,4800.0,120.5507,120.6296,120.4521,120.6099,4800.0
2023-08-15 11:30:00,122.34,122.39,122.33,122.39,5200.0,120.6198,120.669,120.6099,120.669,5200.0
2023-08-15 11:40:00,122.31,122.37,122.27,122.33,4400.0,120.5902,120.6493,120.5507,120.6099,4400.0
2023-08-15 11:50:00,122.3,122.38,122.3,122.38,3200.0,120.5803,120.6592,120.5803,120.6592,3200.0
2023-08-15 12:00:00,122.32,122.42,122.29,122.29,4840.0,120.6,120.6986,120.5705,120.5705,4840.0
2023-08-15 12:10:00,122.17,122.25,122.17,122.24,3600.0,120.4521,120.531,120.4521,120.5212,3600.0
2023-08-15 12:20:00,122.18,122.32,122.18,122.31,3600.0,120.462,120.6,120.462,120.5902,3600.0
2023-08-15 12:30:00,122.31,122.32,122.24,122.28,8116.0,120.5902,120.6,120.5212,120.5606,8116.0
2023-08-15 12:40:00,122.24,122.25,122.08,122.12,3912.0,120.5212,120.531,120.3634,120.4028,3912.0
2023-08-15 12:50:00,122.14,122.14,122.08,122.11,3600.0,120.4226,120.4226,120.3634,120.393,3600.0
2023-08-15 13:00:00,122.11,122.14,122.08,122.11,5776.0,120.393,120.4226,120.3634,120.393,5776.0
2023-08-15 13:10:00,122.1,122.35,122.1,122.35,4800.0,120.3831,120.6296,120.3831,120.6296,4800.0
2023-08-15 13:20:00,122.28,122.3,122.27,122.3,2800.0,120.5606,120.5803,120.5507,120.5803,2800.0
2023-08-15 13:30:00,122.29,122.34,122.22,122.34,6400.0,120.5705,120.6198,120.5014,120.6198,6400.0
2023-08-15 13:40:00,122.28,122.35,122.19,122.33,9008.0,120.5606,120.6296,120.4719,120.6099,9008.0
2023-08-15 13:50:00,122.3,122.46,122.29,122.43,5240.0,120.5803,120.7381,120.5705,120.7085,5240.0
2023-08-15 14:00:00,122.47,122.47,122.25,122.38,5200.0,120.7479,120.7479,120.531,120.6592,5200.0
2023-08-15 14:10:00,122.38,122.41,122.3,122.32,4400.0,120.6592,120.6888,120.5803,120.6,4400.0
2023-08-15 14:20:00,122.31,122.39,122.27,122.35,4600.0,120.5902,120.669,120.5507,120.6296,4600.0
2023-08-15 14:30:00,122.39,122.53,122.39,122.48,8484.0,120.669,120.8071,120.669,120.7578,8484.0
2023-08-15 14:40:00,122.52,122.58,122.51,122.56,3600.0,120.7972,120.8564,120.7874,120.8367,3600.0
2023-08-15 14:50:00,122.57,122.57,122.46,122.5,7556.0,120.8465,120.8465,120.7381,120.7775,7556.0
2023-08-15 15:00:00,122.44,122.44,122.36,122.41,3600.0,120.7183,120.7183,120.6395,120.6888,3600.0
2023-08-15 15:10:00,122.45,122.46,122.39,122.45,4808.0,120.7282,120.7381,120.669,120.7282,4808.0
2023-08-15 15:20:00,122.45,122.49,122.23,122.23,9700.0,120.7282,120.7676,120.5113,120.5113,9700.0
2023-08-15 15:30:00,122.22,122.29,122.19,122.19,2400.0,120.5014,120.5705,120.4719,120.4719,2400.0
2023-08-15 15:40:00,122.09,122.21,122.08,122.14,6400.0,120.3733,120.4916,120.3634,120.4226,6400.0
2023-08-15 15:50:00,122.06,122.29,122.0,122.18,73932.0,120.3437,120.5705,120.2845,120.462,73932.0
2023-08-16 09:30:00,122.46,122.92,122.3,122.92,14328.0,120.7381,121.1916,120.5803,121.1916,14328.0
2023-08-16 09:40:00,123.04,123.41,123.04,123.17,16724.0,121.3099,121.6747,121.3099,121.4381,16724.0
2023-08-16 09:50:00,123.09,123.15,123.02,123.13,10912.0,121.3592,121.4184,121.2902,121.3986,10912.0
2023-08-16 10:00:00,123.13,123.37,123.13,123.36,10400.0,121.3986,121.6353,121.3986,121.6254,10400.0
2023-08-16 10:10:00,123.43,123.51,123.29,123.51,8464.0,121.6944,121.7733,121.5564,121.7733,8464.0
2023-08-16 10:20:00,123.47,123.51,123.45,123.51,4400.0,121.7339,121.7733,121.7141,121.7733,4400.0
2023-08-16 10:30:00,123.55,123.67,123.42,123.67,4400.0,121.8127,121.9311,121.6846,121.9311,4400.0
2023-08-16 10:40:00,123.74,123.88,123.62,123.63,30072.0,122.0001,122.1381,121.8818,121.8916,30072.0
2023-08-16 10:50:00,123.67,124.0,123.66,123.97,44640.0,121.9311,122.2564,121.9212,122.2268,44640.0
2023-08-16 11:00:00,124.05,124.05,123.84,123.95,5640.0,122.3057,122.3057,122.0987,122.2071,5640.0
2023-08-16 11:10:00,123.84,124.1,123.83,124.1,25036.0,122.0987,122.355,122.0888,122.355,25036.0
2023-08-16 11:20:00,124.01,124.06,123.92,124.05,5692.0,122.2663,122.3156,122.1775,122.3057,5692.0
2023-08-16 11:30:00,124.1,124.15,124.04,124.08,3576.0,122.355,122.4043,122.2958,122.3353,3576.0
2023-08-16 11:40:00,124.13,124.17,124.01,124.06,5200.0,122.3846,122.424,122.2663,122.3156,5200.0
2023-08-16 11:50:00,124.03,124.15,124.03,124.07,7572.0,122.286,122.4043,122.286,122.3254,7572.0
2023-08-16 12:00:00,124.17,124.27,124.14,124.16,3600.0,122.424,122.5226,122.3944,122.4142,3600.0
2023-08-16 12:10:00,124.07,124.07,123.77,123.77,9292.0,122.3254,122.3254,122.0296,122.0296,9292.0
2023-08-16 12:20:00,123.76,123.96,123.76,123.96,3600.0,122.0198,122.217,122.0198,122.217,3600.0
2023-08-16 12:30:00,123.89,124.02,123.88,123.98,7368.0,122.148,122.2761,122.1381,122.2367,7368.0
2023-08-16 12:40:00,123.98,123.98,123.96,123.97,1600.0,122.2367,122.2367,122.217,122.2268,1600.0
2023-08-16 12:50:00,123.97,123.97,123.88,123.92,4924.0,122.2268,122.2268,122.1381,122.1775,4924.0
2023-08-16 13:00:00,123.97,124.0,123.66,123.67,7436.0,122.2268,122.2564,121.9212,121.9311,7436.0
2023-08-16 13:10:00,123.7,123.7,123.58,123.61,2000.0,121.9606,121.9606,121.8423,121.8719,2000.0
2023-08-16 13:20:00,123.59,123.67,123.54,123.55,7280.0,121.8522,121.9311,121.8029,121.8127,7280.0
2023-08-16 13:30:00,123.52,123.52,123.36,123.5,8956.0,121.7832,121.7832,121.6254,121.7634,8956.0
2023-08-16 13:40:00,123.58,123.64,123.52,123.64,4000.0,121.8423,121.9015,121.7832,121.9015,4000.0
2023-08-16 13:50:00,123.66,123.66,123.53,123.64,3200.0,121.9212,121.9212,121.793,121.9015,3200.0
2023-08-16 14:00:00,123.53,123.59,123.33,123.38,6000.0,121.793,121.8522,121.5958,121.6451,6000.0
2023-08-16 14:10:00,123.35,123.35,123.23,123.3,18404.0,121.6156,121.6156,121.4972,121.5663,18404.0
2023-08-16 14:20:00,123.37,123.41,123.23,123.33,8140.0,121.6353,121.6747,121.4972,121.5958,8140.0
2023-08-16 14:30:00,123.33,123.5,123.33,123.43,3200.0,121.5958,121.7634,121.5958,121.6944,3200.0
2023-08-16 14:40:00,123.43,123.43,123.15,123.15,14460.0,121.6944,121.6944,121.4184,121.4184,14460.0
2023-08-16 14:50:00,123.12,123.24,123.11,123.23,5200.0,121.3888,121.5071,121.3789,121.4972,5200.0
2023-08-16 15:00:00,123.15,123.18,123.06,123.11,2956.0,121.4184,121.4479,121.3296,121.3789,2956.0
2023-08-16 15:10:00,123.06,123.06,122.88,122.92,6000.0,121.3296,121.3296,121.1522,121.1916,6000.0
2023-08-16 15:20:00,123.04,123.17,122.95,123.03,9852.0,121.3099,121.4381,121.2212,121.3,9852.0
2023-08-16 15:30:00,123.0,123.24,122.97,123.07,13976.0,121.2705,121.5071,121.2409,121.3395,13976.0
2023-08-16 15:40:00,123.0,123.0,122.79,122.93,37424.0,121.2705,121.2705,121.0634,121.2015,37424.0
2023-08-16 15:50:00,122.8,122.88,122.55,122.57,142672.0,121.0733,121.1522,120.8268,120.8465,142672.0
2023-08-17 09:30:00,122.43,123.04,122.42,122.66,16672.0,120.7085,121.3099,120.6986,120.9353,16672.0
2023-08-17 09:40:00,122.64,122.64,122.31,122.54,12272.0,120.9155,120.9155,120.5902,120.8169,12272.0
2023-08-17 09:50:00,122.36,122.5,122.35,122.41,23824.0,120.6395,120.7775,120.6296,120.6888,23824.0
2023-08-17 10:00:00,122.49,122.61,122.35,122.6,12152.0,120.7676,120.886,120.6296,120.8761,12152.0
2023-08-17 10:10:00,122.54,122.89,122.52,122.89,13748.0,120.8169,121.162,120.7972,121.162,13748.0
2023-08-17 10:20:00,122.92,123.04,122.92,122.98,4000.0,121.1916,121.3099,121.1916,121.2508,4000.0
2023-08-17 10:30:00,123.0,123.09,122.85,122.86,8080.0,121.2705,121.3592,121.1226,121.1324,8080.0
2023-08-17 10:40:00,122.81,122.85,122.72,122.76,6600.0,121.0831,121.1226,120.9944,121.0338,6600.0
2023-08-17 10:50:00,122.78,122.91,122.69,122.75,11200.0,121.0536,121.1817,120.9648,121.024,11200.0
2023-08-17 11:00:00,122.75,122.83,122.74,122.8,5600.0,121.024,121.1029,121.0141,121.0733,5600.0
2023-08-17 11:10:00,122.78,122.8,122.73,122.79,8800.0,121.0536,121.0733,121.0043,121.0634,8800.0
2023-08-17 11:20:00,122.68,122.68,122.57,122.57,16640.0,120.955,120.955,120.8465,120.8465,16640.0
2023-08-17 11:30:00,122.72,122.72,122.52,122.6,6400.0,120.9944,120.9944,120.7972,120.8761,6400.0
2023-08-17 11:40:00,122.68,122.68,122.6,122.6,3200.0,120.955,120.955,120.8761,120.8761,3200.0
2023-08-17 11:50:00,122.63,122.71,122.58,122.71,4876.0,120.9057,120.9845,120.8564,120.9845,4876.0
2023-08-17 12:00:00,122.77,122.88,122.48,122.52,11840.0,121.0437,121.1522,120.7578,120.7972,11840.0
2023-08-17 12:10:00,122.56,122.65,122.56,122.65,2800.0,120.8367,120.9254,120.8367,120.9254,2800.0
2023-08-17 12:20:00,122.66,122.83,122.66,122.78,7488.0,120.9353,121.1029,120.9353,121.0536,7488.0
2023-08-17 12:30:00,122.8,122.81,122.67,122.71,2800.0,121.0733,121.0831,120.9451,120.9845,2800.0
2023-08-17 12:40:00,122.55,122.64,122.55,122.61,2000.0,120.8268,120.9155,120.8268,120.886,2000.0
2023-08-17 12:50:00,122.69,122.83,122.67,122.81,8928.0,120.9648,121.1029,120.9451,121.0831,8928.0
2023-08-17 13:00:00,122.79,122.79,122.39,122.39,5200.0,121.0634,121.0634,120.669,120.669,5200.0
2023-08-17 13:10:00,122.38,122.38,122.35,122.35,1200.0,120.6592,120.6592,120.6296,120.6296,1200.0
2023-08-17 13:20:00,122.35,122.35,122.13,122.15,5800.0,120.6296,120.6296,120.4127,120.4324,5800.0
2023-08-17 13:30:00,122.14,122.17,121.91,122.0,13136.0,120.4226,120.4521,120.1958,120.2845,13136.0
2023-08-17 13:40:00,121.97,122.01,121.77,121.8,4800.0,120.255,120.2944,120.0578,120.0873,4800.0
2023-08-17 13:50:00,121.69,121.88,121.69,121.85,6480.0,119.9789,120.1662,119.9789,120.1366,6480.0
2023-08-17 14:00:00,121.85,121.85,121.65,121.75,6000.0,120.1366,120.1366,119.9395,120.038,6000.0
2023-08-17 14:10:00,121.7,121.75,121.49,121.61,15604.0,119.9888,120.038,119.7817,119.9,15604.0
2023-08-17 14:20:00,121.59,121.76,121.58,121.67,6124.0,119.8803,120.0479,119.8704,119.9592,6124.0
2023-08-17 14:30:00,121.59,121.61,121.43,121.48,13600.0,119.8803,119.9,119.7225,119.7718,13600.0
2023-08-17 14:40:00,121.51,121.51,121.35,121.36,11200.0,119.8014,119.8014,119.6437,119.6535,11200.0
2023-08-17 14:50:00,121.36,121.39,121.14,121.22,18200.0,119.6535,119.6831,119.4366,119.5155,18200.0
2023-08-17 15:00:00,121.19,121.27,121.07,121.07,8096.0,119.4859,119.5648,119.3676,119.3676,8096.0
2023-08-17 15:10:00,121.08,121.08,120.89,120.99,27660.0,119.3775,119.3775,119.1901,119.2887,27660.0
2023-08-17 15:20:00,120.97,121.07,120.89,121.07,6876.0,119.269,119.3676,119.1901,119.3676,6876.0
2023-08-17 15:30:00,121.09,121.14,120.93,120.96,9984.0,119.3873,119.4366,119.2296,119.2592,9984.0
2023-08-17 15:40:00,121.0,121.05,120.92,120.93,24884.0,119.2986,119.3479,119.2197,119.2296,24884.0
2023-08-17 15:50:00,120.9,121.26,120.89,120.95,141248.0,119.2,119.5549,119.1901,119.2493,141248.0
2023-08-18 09:30:00,120.88,121.33,120.37,121.28,66680.0,119.1803,119.624,118.6775,119.5747,66680.0
2023-08-18 09:40:00,121.49,121.59,121.41,121.48,10340.0,119.7817,119.8803,119.7028,119.7718,10340.0
2023-08-18 09:50:00,121.51,121.85,121.51,121.68,13368.0,119.8014,120.1366,119.8014,119.969,13368.0
2023-08-18 10:00:00,121.77,121.8,121.5,121.65,21136.0,120.0578,120.0873,119.7916,119.9395,21136.0
2023-08-18 10:10:00,121.71,121.71,121.41,121.51,12628.0,119.9986,119.9986,119.7028,119.8014,12628.0
2023-08-18 10:20:00,121.55,121.55,121.22,121.26,12288.0,119.8409,119.8409,119.5155,119.5549,12288.0
2023-08-18 10:30:00,121.33,121.35,121.17,121.35,8000.0,119.624,119.6437,119.4662,119.6437,8000.0
2023-08-18 10:40:00,121.34,121.41,121.24,121.38,6844.0,119.6338,119.7028,119.5352,119.6733,6844.0
2023-08-18 10:50:00,121.33,121.33,121.22,121.29,5200.0,119.624,119.624,119.5155,119.5845,5200.0
2023-08-18 11:00:00,121.31,121.43,121.26,121.3,6412.0,119.6042,119.7225,119.5549,119.5944,6412.0
2023-08-18 11:10:00,121.32,121.57,121.32,121.46,8012.0,119.6141,119.8606,119.6141,119.7521,8012.0
2023-08-18 11:20:00,121.44,121.49,121.26,121.26,2992.0,119.7324,119.7817,119.5549,119.5549,2992.0
2023-08-18 11:30:00,121.19,121.24,121.02,121.11,11220.0,119.4859,119.5352,119.3183,119.407,11220.0
2023-08-18 11:40:00,120.92,121.19,120.92,121.15,3600.0,119.2197,119.4859,119.2197,119.4465,3600.0
2023-08-18 11:50:00,121.28,121.32,121.22,121.26,2000.0,119.5747,119.6141,119.5155,119.5549,2000.0
2023-08-18 12:00:00,121.38,121.39,121.29,121.31,5400.0,119.6733,119.6831,119.5845,119.6042,5400.0
2023-08-18 12:10:00,121.23,121.23,121.14,121.23,4444.0,119.5254,119.5254,119.4366,119.5254,4444.0
2023-08-18 12:20:00,121.27,121.32,121.27,121.29,1600.0,119.5648,119.6141,119.5648,119.5845,1600.0
2023-08-18 12:30:00,121.25,121.31,121.25,121.3,2000.0,119.5451,119.6042,119.5451,119.5944,2000.0
2023-08-18 12:40:00,121.36,121.36,121.34,121.36,1200.0,119.6535,119.6535,119.6338,119.6535,1200.0
2023-08-18 12:50:00,121.33,121.34,121.19,121.19,4084.0,119.624,119.6338,119.4859,119.4859,4084.0
2023-08-18 13:00:00,121.1,121.2,121.1,121.14,2400.0,119.3972,119.4958,119.3972,119.4366,2400.0
2023-08-18 13:10:00,121.14,121.15,121.03,121.15,5088.0,119.4366,119.4465,119.3282,119.4465,5088.0
2023-08-18 13:20:00,121.08,121.15,121.04,121.09,2400.0,119.3775,119.4465,119.338,119.3873,2400.0
2023-08-18 13:30:00,121.14,121.18,121.12,121.14,4800.0,119.4366,119.4761,119.4169,119.4366,4800.0
2023-08-18 13:40:00,121.05,121.24,121.05,121.24,1692.0,119.3479,119.5352,119.3479,119.5352,1692.0
2023-08-18 13:50:00,121.24,121.24,121.24,121.24,0.0,119.5352,119.5352,119.5352,119.5352,0.0
2023-08-18 14:00:00,121.28,121.36,121.22,121.29,5600.0,119.5747,119.6535,119.5155,119.5845,5600.0
2023-08-18 14:10:00,121.27,121.3,121.16,121.21,6804.0,119.5648,119.5944,119.4563,119.5056,6804.0
2023-08-18 14:20:00,121.31,121.33,121.19,121.19,4636.0,119.6042,119.624,119.4859,119.4859,4636.0
2023-08-18 14:30:00,121.32,121.4,121.29,121.33,7252.0,119.6141,119.693,119.5845,119.624,7252.0
2023-08-18 14:40:00,121.33,121.33,121.12,121.25,12032.0,119.624,119.624,119.4169,119.5451,12032.0
2023-08-18 14:50:00,121.21,121.21,121.11,121.21,3572.0,119.5056,119.5056,119.407,119.5056,3572.0
2023-08-18 15:00:00,121.08,121.26,121.06,121.19,11108.0,119.3775,119.5549,119.3578,119.4859,11108.0
2023-08-18 15:10:00,121.19,121.19,121.05,121.05,10100.0,119.4859,119.4859,119.3479,119.3479,10100.0
2023-08-18 15:20:00,121.1,121.2,121.04,121.2,10440.0,119.3972,119.4958,119.338,119.4958,10440.0
2023-08-18 15:30:00,121.18,121.28,121.15,121.21,23508.0,119.4761,119.5747,119.4465,119.5056,23508.0
2023-08-18 15:40:00,121.24,121.51,121.23,121.37,15072.0,119.5352,119.8014,119.5254,119.6634,15072.0
2023-08-18 15:50:00,121.4,121.56,121.25,121.36,146300.0,119.693,119.8507,119.5451,119.6535,146300.0
2023-08-21 09:30:00,121.4,121.66,121.16,121.41,26364.0,119.693,119.9493,119.4563,119.7028,26364.0
2023-08-21 09:40:00,121.56,121.71,121.21,121.29,9232.0,119.8507,119.9986,119.5056,119.5845,9232.0
2023-08-21 09:50:00,121.3,121.67,121.27,121.66,11092.0,119.5944,119.9592,119.5648,119.9493,11092.0
2023-08-21 10:00:00,121.57,121.68,121.51,121.62,5600.0,119.8606,119.969,119.8014,119.9099,5600.0
2023-08-21 10:10:00,121.64,121.64,121.28,121.35,11956.0,119.9296,119.9296,119.5747,119.6437,11956.0
2023-08-21 10:20:00,121.32,121.42,121.19,121.22,16624.0,119.6141,119.7127,119.4859,119.5155,16624.0
2023-08-21 10:30:00,121.13,121.3,121.07,121.3,2400.0,119.4268,119.5944,119.3676,119.5944,2400.0
2023-08-21 10:40:00,121.29,121.36,121.22,121.33,3600.0,119.5845,119.6535,119.5155,119.624,3600.0
2023-08-21 10:50:00,121.42,121.49,121.29,121.29,6960.0,119.7127,119.7817,119.5845,119.5845,6960.0
2023-08-21 11:00:00,121.45,121.48,121.29,121.29,3600.0,119.7423,119.7718,119.5845,119.5845,3600.0
2023-08-21 11:10:00,121.31,121.31,121.2,121.26,3484.0,119.6042,119.6042,119.4958,119.5549,3484.0
2023-08-21 11:20:00,121.28,121.3,121.28,121.28,1600.0,119.5747,119.5944,119.5747,119.5747,1600.0
2023-08-21 11:30:00,121.29,121.29,120.99,121.06,5340.0,119.5845,119.5845,119.2887,119.3578,5340.0
2023-08-21 11:40:00,120.99,120.99,120.85,120.85,5380.0,119.2887,119.2887,119.1507,119.1507,5380.0
2023-08-21 11:50:00,120.72,120.79,120.7,120.75,4000.0,119.0225,119.0915,119.0028,119.0521,4000.0
2023-08-21 12:00:00,120.8,120.85,120.69,120.69,3200.0,119.1014,119.1507,118.993,118.993,3200.0
2023-08-21 12:10:00,120.61,120.82,120.61,120.82,800.0,118.9141,119.1211,118.9141,119.1211,800.0
2023-08-21 12:20:00,121.06,121.16,121.05,121.11,4280.0,119.3578,119.4563,119.3479,119.407,4280.0
2023-08-21 12:30:00,121.22,121.22,121.22,121.22,400.0,119.5155,119.5155,119.5155,119.5155,400.0
2023-08-21 12:40:00,121.28,121.31,121.19,121.19,4600.0,119.5747,119.6042,119.4859,119.4859,4600.0
2023-08-21 12:50:00,121.22,121.39,121.22,121.39,2128.0,119.5155,119.6831,119.5155,119.6831,2128.0
2023-08-21 13:00:00,121.39,121.39,121.29,121.29,4800.0,119.6831,119.6831,119.5845,119.5845,4800.0
2023-08-21 13:10:00,121.39,121.39,121.31,121.31,2804.0,119.6831,119.6831,119.6042,119.6042,2804.0
2023-08-21 13:20:00,121.6,121.69,121.6,121.61,5200.0,119.8902,119.9789,119.8902,119.9,5200.0
2023-08-21 13:30:00,121.53,121.6,121.53,121.6,800.0,119.8211,119.8902,119.8211,119.8902,800.0
2023-08-21 13:40:00,121.63,121.66,121.61,121.66,3200.0,119.9197,119.9493,119.9,119.9493,3200.0
2023-08-21 13:50:00,121.62,121.63,121.55,121.55,2800.0,119.9099,119.9197,119.8409,119.8409,2800.0
2023-08-21 14:00:00,121.61,121.66,121.6,121.66,4824.0,119.9,119.9493,119.8902,119.9493,4824.0
2023-08-21 14:10:00,121.64,121.64,121.54,121.57,2024.0,119.9296,119.9296,119.831,119.8606,2024.0
2023-08-21 14:20:00,121.67,121.67,121.56,121.56,4480.0,119.9592,119.9592,119.8507,119.8507,4480.0
2023-08-21 14:30:00,121.64,121.64,121.58,121.61,2348.0,119.9296,119.9296,119.8704,119.9,2348.0
2023-08-21 14:40:00,121.68,121.84,121.68,121.83,3800.0,119.969,120.1268,119.969,120.1169,3800.0
2023-08-21 14:50:00,121.78,121.83,121.7,121.78,3200.0,120.0676,120.1169,119.9888,120.0676,3200.0
2023-08-21 15:00:00,121.86,121.94,121.79,121.82,5856.0,120.1465,120.2254,120.0775,120.1071,5856.0
2023-08-21 15:10:00,121.85,121.86,121.76,121.77,5408.0,120.1366,120.1465,120.0479,120.0578,5408.0
2023-08-21 15:20:00,121.72,121.82,121.67,121.68,9768.0,120.0085,120.1071,119.9592,119.969,9768.0
2023-08-21 15:30:00,121.68,121.83,121.64,121.83,5600.0,119.969,120.1169,119.9296,120.1169,5600.0
2023-08-21 15:40:00,121.93,121.98,121.77,121.8,11172.0,120.2155,120.2648,120.0578,120.0873,11172.0
2023-08-21 15:50:00,121.84,121.84,121.46,121.51,39548.0,120.1268,120.1268,119.7521,119.8014,39548.0
2023-08-22 09:30:00,121.35,121.8,121.35,121.67,19228.0,119.6437,120.0873,119.6437,119.9592,19228.0
2023-08-22 09:40:00,121.71,121.71,121.45,121.45,1200.0,119.9986,119.9986,119.7423,119.7423,1200.0
2023-08-22 09:50:00,121.49,121.65,121.22,121.31,28460.0,119.7817,119.9395,119.5155,119.6042,28460.0
2023-08-22 10:00:00,121.28,121.58,121.22,121.36,10156.0,119.5747,119.8704,119.5155,119.6535,10156.0
2023-08-22 10:10:00,121.5,121.54,121.41,121.53,9796.0,119.7916,119.831,119.7028,119.8211,9796.0
2023-08-22 10:20:00,121.5,121.5,121.38,121.48,4400.0,119.7916,119.7916,119.6733,119.7718,4400.0
2023-08-22 10:30:00,121.46,121.46,121.18,121.23,5200.0,119.7521,119.7521,119.4761,119.5254,5200.0
2023-08-22 10:40:00,121.16,121.32,121.09,121.26,5044.0,119.4563,119.6141,119.3873,119.5549,5044.0
2023-08-22 10:50:00,121.38,121.38,121.32,121.33,4000.0,119.6733,119.6733,119.6141,119.624,4000.0
2023-08-22 11:00:00,121.37,121.41,121.17,121.24,11772.0,119.6634,119.7028,119.4662,119.5352,11772.0
2023-08-22 11:10:00,121.15,121.27,121.04,121.22,7200.0,119.4465,119.5648,119.338,119.5155,7200.0
2023-08-22 11:20:00,121.27,121.43,121.27,121.43,3200.0,119.5648,119.7225,119.5648,119.7225,3200.0
2023-08-22 11:30:00,121.45,121.5,121.41,121.41,7316.0,119.7423,119.7916,119.7028,119.7028,7316.0
2023-08-22 11:40:00,121.43,121.43,121.31,121.37,5200.0,119.7225,119.7225,119.6042,119.6634,5200.0
2023-08-22 11:50:00,121.36,121.38,121.33,121.38,5600.0,119.6535,119.6733,119.624,119.6733,5600.0
2023-08-22 12:00:00,121.29,121.35,121.26,121.35,4400.0,119.5845,119.6437,119.5549,119.6437,4400.0
2023-08-22 12:10:00,121.36,121.36,121.22,121.31,8004.0,119.6535,119.6535,119.5155,119.6042,8004.0
2023-08-22 12:20:00,121.37,121.37,121.19,121.2,6000.0,119.6634,119.6634,119.4859,119.4958,6000.0
2023-08-22 12:30:00,121.42,121.48,121.4,121.4,6716.0,119.7127,119.7718,119.693,119.693,6716.0
2023-08-22 12:40:00,121.65,121.65,121.53,121.53,3528.0,119.9395,119.9395,119.8211,119.8211,3528.0
2023-08-22 12:50:00,121.61,121.61,121.4,121.42,5268.0,119.9,119.9,119.693,119.7127,5268.0
2023-08-22 13:00:00,121.35,121.39,121.23,121.23,2856.0,119.6437,119.6831,119.5254,119.5254,2856.0
2023-08-22 13:10:00,121.39,121.39,121.29,121.29,3264.0,119.6831,119.6831,119.5845,119.5845,3264.0
2023-08-22 13:20:00,121.3,121.36,121.3,121.36,6748.0,119.5944,119.6535,119.5944,119.6535,6748.0
2023-08-22 13:30:00,121.3,121.34,121.3,121.34,3816.0,119.5944,119.6338,119.5944,119.6338,3816.0
2023-08-22 13:40:00,121.32,121.35,121.26,121.35,3420.0,119.6141,119.6437,119.5549,119.6437,3420.0
2023-08-22 13:50:00,121.28,121.36,121.28,121.36,2400.0,119.5747,119.6535,119.5747,119.6535,2400.0
2023-08-22 14:00:00,121.24,121.24,121.24,121.24,2060.0,119.5352,119.5352,119.5352,119.5352,2060.0
2023-08-22 14:10:00,121.21,121.22,121.12,121.16,5436.0,119.5056,119.5155,119.4169,119.4563,5436.0
2023-08-22 14:20:00,121.32,121.43,121.32,121.43,2400.0,119.6141,119.7225,119.6141,119.7225,2400.0
2023-08-22 14:30:00,121.37,121.39,121.36,121.38,3200.0,119.6634,119.6831,119.6535,119.6733,3200.0
2023-08-22 14:40:00,121.34,121.34,121.25,121.26,3600.0,119.6338,119.6338,119.5451,119.5549,3600.0
2023-08-22 14:50:00,121.21,121.33,121.21,121.31,3600.0,119.5056,119.624,119.5056,119.6042,3600.0
2023-08-22 15:00:00,121.33,121.38,121.28,121.31,4892.0,119.624,119.6733,119.5747,119.6042,4892.0
2023-08-22 15:10:00,121.35,121.45,121.28,121.28,13200.0,119.6437,119.7423,119.5747,119.5747,13200.0
2023-08-22 15:20:00,121.32,121.32,121.24,121.31,5600.0,119.6141,119.6141,119.5352,119.6042,5600.0
2023-08-22 15:30:00,121.25,121.25,121.18,121.19,8268.0,119.5451,119.5451,119.4761,119.4859,8268.0
2023-08-22 15:40:00,121.13,121.3,121.13,121.25,7204.0,119.4268,119.5944,119.4268,119.5451,7204.0
2023-08-22 15:50:00,121.28,121.42,121.26,121.38,38392.0,119.5747,119.7127,119.5549,119.6733,38392.0
2023-08-23 09:30:00,122.15,122.15,121.83,121.93,17992.0,120.4324,120.4324,120.1169,120.2155,17992.0
2023-08-23 09:40:00,121.63,121.87,121.56,121.78,4000.0,119.9197,120.1564,119.8507,120.0676,4000.0
2023-08-23 09:50:00,121.82,121.91,121.72,121.78,4616.0,120.1071,120.1958,120.0085,120.0676,4616.0
2023-08-23 10:00:00,121.87,122.07,121.83,122.02,11600.0,120.1564,120.3535,120.1169,120.3043,11600.0
2023-08-23 10:10:00,121.97,121.97,121.73,121.74,5680.0,120.255,120.255,120.0183,120.0282,5680.0
2023-08-23 10:20:00,121.78,121.87,121.76,121.77,13880.0,120.0676,120.1564,120.0479,120.0578,13880.0
2023-08-23 10:30:00,121.77,121.8,121.64,121.64,8000.0,120.0578,120.0873,119.9296,119.9296,8000.0
2023-08-23 10:40:00,121.67,122.0,121.66,122.0,2800.0,119.9592,120.2845,119.9493,120.2845,2800.0
2023-08-23 10:50:00,122.15,122.15,121.97,122.11,3748.0,120.4324,120.4324,120.255,120.393,3748.0
2023-08-23 11:00:00,122.22,122.29,122.07,122.08,7200.0,120.5014,120.5705,120.3535,120.3634,7200.0
2023-08-23 11:10:00,122.22,122.3,122.21,122.25,9828.0,120.5014,120.5803,120.4916,120.531,9828.0
2023-08-23 11:20:00,122.3,122.42,122.3,122.41,3624.0,120.5803,120.6986,120.5803,120.6888,3624.0
2023-08-23 11:30:00,122.47,122.47,122.29,122.3,4040.0,120.7479,120.7479,120.5705,120.5803,4040.0
2023-08-23 11:40:00,122.25,122.33,122.23,122.29,2800.0,120.531,120.6099,120.5113,120.5705,2800.0
2023-08-23 11:50:00,122.47,122.51,122.46,122.47,2000.0,120.7479,120.7874,120.7381,120.7479,2000.0
2023-08-23 12:00:00,122.42,122.46,122.32,122.35,2880.0,120.6986,120.7381,120.6,120.6296,2880.0
2023-08-23 12:10:00,122.4,122.44,122.39,122.39,2400.0,120.6789,120.7183,120.669,120.669,2400.0
2023-08-23 12:20:00,122.4,122.45,122.37,122.38,10400.0,120.6789,120.7282,120.6493,120.6592,10400.0
2023-08-23 12:30:00,122.39,122.52,122.36,122.52,124364.0,120.669,120.7972,120.6395,120.7972,124364.0
2023-08-23 12:40:00,122.54,122.6,122.45,122.51,8596.0,120.8169,120.8761,120.7282,120.7874,8596.0
2023-08-23 12:50:00,122.51,122.51,122.41,122.42,5200.0,120.7874,120.7874,120.6888,120.6986,5200.0
2023-08-23 13:00:00,122.47,122.61,122.44,122.61,4400.0,120.7479,120.886,120.7183,120.886,4400.0
2023-08-23 13:10:00,122.69,122.77,122.62,122.77,5080.0,120.9648,121.0437,120.8958,121.0437,5080.0
2023-08-23 13:20:00,122.79,122.85,122.7,122.85,4000.0,121.0634,121.1226,120.9747,121.1226,4000.0
2023-08-23 13:30:00,122.85,122.86,122.69,122.69,3252.0,121.1226,121.1324,120.9648,120.9648,3252.0
2023-08-23 13:40:00,122.63,122.72,122.63,122.72,3600.0,120.9057,120.9944,120.9057,120.9944,3600.0
2023-08-23 13:50:00,122.73,122.88,122.73,122.88,1200.0,121.0043,121.1522,121.0043,121.1522,1200.0
2023-08-23 14:00:00,122.88,122.94,122.84,122.84,2000.0,121.1522,121.2113,121.1127,121.1127,2000.0
2023-08-23 14:10:00,122.86,122.86,122.79,122.8,2060.0,121.1324,121.1324,121.0634,121.0733,2060.0
2023-08-23 14:20:00,122.74,122.82,122.74,122.82,1600.0,121.0141,121.093,121.0141,121.093,1600.0
2023-08-23 14:30:00,122.84,122.84,122.66,122.73,9036.0,121.1127,121.1127,120.9353,121.0043,9036.0
2023-08-23 14:40:00,122.69,122.75,122.65,122.75,7572.0,120.9648,121.024,120.9254,121.024,7572.0
2023-08-23 14:50:00,122.84,122.86,122.84,122.86,1600.0,121.1127,121.1324,121.1127,121.1324,1600.0
2023-08-23 15:00:00,122.76,122.89,122.74,122.89,4400.0,121.0338,121.162,121.0141,121.162,4400.0
2023-08-23 15:10:00,122.81,122.88,122.79,122.86,3200.0,121.0831,121.1522,121.0634,121.1324,3200.0
2023-08-23 15:20:00,122.85,122.91,122.74,122.91,6400.0,121.1226,121.1817,121.0141,121.1817,6400.0
2023-08-23 15:30:00,122.89,122.94,122.85,122.87,9432.0,121.162,121.2113,121.1226,121.1423,9432.0
2023-08-23 15:40:00,122.83,122.86,122.73,122.82,10952.0,121.1029,121.1324,121.0043,121.093,10952.0
2023-08-23 15:50:00,122.82,122.86,122.67,122.76,68080.0,121.093,121.1324,120.9451,121.0338,68080.0
2023-08-24 09:30:00,122.98,123.55,122.9,123.33,13624.0,121.2508,121.8127,121.1719,121.5958,13624.0
2023-08-24 09:40:00,123.58,123.81,123.45,123.58,4992.0,121.8423,122.0691,121.7141,121.8423,4992.0
2023-08-24 09:50:00,123.66,123.99,123.66,123.99,5764.0,121.9212,122.2466,121.9212,122.2466,5764.0
2023-08-24 10:00:00,123.75,123.77,123.45,123.51,2976.0,122.0099,122.0296,121.7141,121.7733,2976.0
2023-08-24 10:10:00,123.31,123.38,123.31,123.38,800.0,121.5761,121.6451,121.5761,121.6451,800.0
2023-08-24 10:20:00,123.18,123.21,123.14,123.14,2400.0,121.4479,121.4775,121.4085,121.4085,2400.0
2023-08-24 10:30:00,123.17,123.17,122.95,122.95,1600.0,121.4381,121.4381,121.2212,121.2212,1600.0
2023-08-24 10:40:00,123.11,123.11,122.97,123.01,4000.0,121.3789,121.3789,121.2409,121.2803,4000.0
2023-08-24 10:50:00,123.0,123.06,122.99,123.0,4000.0,121.2705,121.3296,121.2606,121.2705,4000.0
2023-08-24 11:00:00,122.73,122.74,122.57,122.58,6540.0,121.0043,121.0141,120.8465,120.8564,6540.0
2023-08-24 11:10:00,122.64,122.69,122.61,122.69,1600.0,120.9155,120.9648,120.886,120.9648,1600.0
2023-08-24 11:20:00,122.6,122.73,122.6,122.72,6400.0,120.8761,121.0043,120.8761,120.9944,6400.0
2023-08-24 11:30:00,122.6,122.74,122.57,122.69,9200.0,120.8761,121.0141,120.8465,120.9648,9200.0
2023-08-24 11:40:00,122.68,122.73,122.56,122.64,6000.0,120.955,121.0043,120.8367,120.9155,6000.0
2023-08-24 11:50:00,122.62,122.69,122.62,122.67,4000.0,120.8958,120.9648,120.8958,120.9451,4000.0
2023-08-24 12:00:00,122.65,122.76,122.64,122.76,4000.0,120.9254,121.0338,120.9155,121.0338,4000.0
2023-08-24 12:10:00,122.68,122.74,122.66,122.66,8460.0,120.955,121.0141,120.9353,120.9353,8460.0
2023-08-24 12:20:00,122.66,122.72,122.55,122.55,7200.0,120.9353,120.9944,120.8268,120.8268,7200.0
2023-08-24 12:30:00,122.42,122.44,122.42,122.44,804.0,120.6986,120.7183,120.6986,120.7183,804.0
2023-08-24 12:40:00,122.43,122.49,122.39,122.41,5200.0,120.7085,120.7676,120.669,120.6888,5200.0
2023-08-24 12:50:00,122.47,122.47,122.34,122.34,4000.0,120.7479,120.7479,120.6198,120.6198,4000.0
2023-08-24 13:00:00,122.33,122.39,122.27,122.39,5200.0,120.6099,120.669,120.5507,120.669,5200.0
2023-08-24 13:10:00,122.45,122.58,122.38,122.39,6276.0,120.7282,120.8564,120.6592,120.669,6276.0
2023-08-24 13:20:00,122.35,122.47,122.35,122.45,6540.0,120.6296,120.7479,120.6296,120.7282,6540.0
2023-08-24 13:30:00,122.45,122.55,122.36,122.41,6800.0,120.7282,120.8268,120.6395,120.6888,6800.0
2023-08-24 13:40:00,122.4,122.48,122.28,122.3,5336.0,120.6789,120.7578,120.5606,120.5803,5336.0
2023-08-24 13:50:00,122.37,122.37,122.18,122.32,3600.0,120.6493,120.6493,120.462,120.6,3600.0
2023-08-24 14:00:00,122.38,122.38,122.26,122.31,3600.0,120.6592,120.6592,120.5409,120.5902,3600.0
2023-08-24 14:10:00,122.34,122.37,122.12,122.12,2800.0,120.6198,120.6493,120.4028,120.4028,2800.0
2023-08-24 14:20:00,122.22,122.23,122.14,122.23,4400.0,120.5014,120.5113,120.4226,120.5113,4400.0
2023-08-24 14:30:00,122.22,122.23,122.12,122.14,6000.0,120.5014,120.5113,120.4028,120.4226,6000.0
2023-08-24 14:40:00,122.14,122.26,122.14,122.26,2800.0,120.4226,120.5409,120.4226,120.5409,2800.0
2023-08-24 14:50:00,122.24,122.3,122.23,122.23,4000.0,120.5212,120.5803,120.5113,120.5113,4000.0
2023-08-24 15:00:00,122.29,122.33,122.19,122.22,9188.0,120.5705,120.6099,120.4719,120.5014,9188.0
2023-08-24 15:10:00,122.22,122.53,122.22,122.53,8016.0,120.5014,120.8071,120.5014,120.8071,8016.0
2023-08-24 15:20:00,122.63,122.64,122.39,122.44,9200.0,120.9057,120.9155,120.669,120.7183,9200.0
2023-08-24 15:30:00,122.42,122.46,122.29,122.3,16000.0,120.6986,120.7381,120.5705,120.5803,16000.0
2023-08-24 15:40:00,122.34,122.34,122.17,122.18,25600.0,120.6198,120.6198,120.4521,120.462,25600.0
2023-08-24 15:50:00,122.11,122.22,121.86,121.98,87140.0,120.393,120.5014,120.1465,120.2648,87140.0
2023-08-25 09:30:00,122.4,123.06,122.4,122.86,10312.0,120.6789,121.3296,120.6789,121.1324,10312.0
2023-08-25 09:40:00,122.77,122.88,122.75,122.86,2400.0,121.0437,121.1522,121.024,121.1324,2400.0
2023-08-25 09:50:00,122.75,122.86,122.69,122.86,3632.0,121.024,121.1324,120.9648,121.1324,3632.0
2023-08-25 10:00:00,122.65,122.82,122.48,122.68,6332.0,120.9254,121.093,120.7578,120.955,6332.0
2023-08-25 10:10:00,122.74,123.25,122.74,122.99,8124.0,121.0141,121.517,121.0141,121.2606,8124.0
2023-08-25 10:20:00,122.91,122.91,122.69,122.7,12800.0,121.1817,121.1817,120.9648,120.9747,12800.0
2023-08-25 10:30:00,122.52,122.71,122.5,122.67,3600.0,120.7972,120.9845,120.7775,120.9451,3600.0
2023-08-25 10:40:00,122.68,122.68,122.3,122.3,3672.0,120.955,120.955,120.5803,120.5803,3672.0
2023-08-25 10:50:00,122.34,122.58,122.25,122.52,6800.0,120.6198,120.8564,120.531,120.7972,6800.0
2023-08-25 11:00:00,122.5,122.68,122.31,122.68,4800.0,120.7775,120.955,120.5902,120.955,4800.0
2023-08-25 11:10:00,122.72,122.73,122.54,122.68,8800.0,120.9944,121.0043,120.8169,120.955,8800.0
2023-08-25 11:20:00,122.7,122.7,122.53,122.7,4056.0,120.9747,120.9747,120.8071,120.9747,4056.0
2023-08-25 11:30:00,122.9,123.07,122.84,123.07,4000.0,121.1719,121.3395,121.1127,121.3395,4000.0
2023-08-25 11:40:00,123.07,123.07,122.93,123.0,2000.0,121.3395,121.3395,121.2015,121.2705,2000.0
2023-08-25 11:50:00,123.0,123.0,122.72,122.72,3200.0,121.2705,121.2705,120.9944,120.9944,3200.0
2023-08-25 12:00:00,123.1,123.1,122.86,122.96,2108.0,121.3691,121.3691,121.1324,121.231,2108.0
2023-08-25 12:10:00,122.86,123.01,122.86,122.96,2400.0,121.1324,121.2803,121.1324,121.231,2400.0
2023-08-25 12:20:00,123.07,123.24,123.06,123.24,2400.0,121.3395,121.5071,121.3296,121.5071,2400.0
2023-08-25 12:30:00,123.16,123.25,123.12,123.24,5432.0,121.4282,121.517,121.3888,121.5071,5432.0
2023-08-25 12:40:00,123.29,123.29,123.22,123.22,2012.0,121.5564,121.5564,121.4874,121.4874,2012.0
2023-08-25 12:50:00,123.23,123.24,123.14,123.24,3580.0,121.4972,121.5071,121.4085,121.5071,3580.0
2023-08-25 13:00:00,123.29,123.42,123.29,123.42,2000.0,121.5564,121.6846,121.5564,121.6846,2000.0
2023-08-25 13:10:00,123.23,123.37,123.23,123.25,2800.0,121.4972,121.6353,121.4972,121.517,2800.0
2023-08-25 13:20:00,123.22,123.24,123.12,123.15,1616.0,121.4874,121.5071,121.3888,121.4184,1616.0
2023-08-25 13:30:00,123.19,123.19,123.02,123.02,800.0,121.4578,121.4578,121.2902,121.2902,800.0
2023-08-25 13:40:00,123.15,123.15,123.02,123.07,3288.0,121.4184,121.4184,121.2902,121.3395,3288.0
2023-08-25 13:50:00,123.17,123.33,123.17,123.24,4000.0,121.4381,121.5958,121.4381,121.5071,4000.0
2023-08-25 14:00:00,123.31,123.39,123.27,123.39,2400.0,121.5761,121.655,121.5367,121.655,2400.0
2023-08-25 14:10:00,123.3,123.59,123.3,123.59,4400.0,121.5663,121.8522,121.5663,121.8522,4400.0
2023-08-25 14:20:00,123.65,123.77,123.65,123.74,5600.0,121.9113,122.0296,121.9113,122.0001,5600.0
2023-08-25 14:30:00,123.79,123.88,123.74,123.74,2800.0,122.0494,122.1381,122.0001,122.0001,2800.0
2023-08-25 14:40:00,123.79,123.79,123.64,123.73,1600.0,122.0494,122.0494,121.9015,121.9902,1600.0
2023-08-25 14:50:00,123.79,123.99,123.79,123.99,6780.0,122.0494,122.2466,122.0494,122.2466,6780.0
2023-08-25 15:00:00,123.86,123.92,123.81,123.84,7244.0,122.1184,122.1775,122.0691,122.0987,7244.0
2023-08-25 15:10:00,123.97,124.06,123.94,124.0,17128.0,122.2268,122.3156,122.1973,122.2564,17128.0
2023-08-25 15:20:00,124.13,124.25,124.06,124.12,18152.0,122.3846,122.5029,122.3156,122.3747,18152.0
2023-08-25 15:30:00,124.12,124.3,124.08,124.14,34184.0,122.3747,122.5522,122.3353,122.3944,34184.0
2023-08-25 15:40:00,124.14,124.27,124.1,124.1,27200.0,122.3944,122.5226,122.355,122.355,27200.0
2023-08-25 15:50:00,124.11,124.29,123.9,123.93,137532.0,122.3649,122.5423,122.1578,122.1874,137532.0
2023-08-28 09:30:00,124.16,124.41,123.92,124.36,24868.0,122.4142,122.6606,122.1775,122.6113,24868.0
2023-08-28 09:40:00,124.21,124.45,124.18,124.39,18740.0,122.4635,122.7001,122.4339,122.6409,18740.0
2023-08-28 09:50:00,124.49,124.83,124.49,124.7,8932.0,122.7395,123.0747,122.7395,122.9466,8932.0
2023-08-28 10:00:00,124.72,124.72,124.57,124.62,3200.0,122.9663,122.9663,122.8184,122.8677,3200.0
2023-08-28 10:10:00,124.53,124.54,124.38,124.44,7092.0,122.779,122.7888,122.6311,122.6902,7092.0
2023-08-28 10:20:00,124.44,124.84,124.43,124.84,7624.0,122.6902,123.0846,122.6804,123.0846,7624.0
2023-08-28 10:30:00,124.88,124.88,124.64,124.64,10248.0,123.124,123.124,122.8874,122.8874,10248.0
2023-08-28 10:40:00,124.57,124.67,124.54,124.64,9516.0,122.8184,122.917,122.7888,122.8874,9516.0
2023-08-28 10:50:00,124.7,124.89,124.57,124.8,14024.0,122.9466,123.1339,122.8184,123.0452,14024.0
2023-08-28 11:00:00,124.74,124.74,124.5,124.5,5420.0,122.986,122.986,122.7494,122.7494,5420.0
2023-08-28 11:10:00,124.6,124.71,124.6,124.65,4400.0,122.848,122.9564,122.848,122.8973,4400.0
2023-08-28 11:20:00,124.6,124.64,124.5,124.64,9208.0,122.848,122.8874,122.7494,122.8874,9208.0
2023-08-28 11:30:00,124.62,124.78,124.57,124.78,6000.0,122.8677,123.0254,122.8184,123.0254,6000.0
2023-08-28 11:40:00,124.74,124.75,124.6,124.67,10832.0,122.986,122.9959,122.848,122.917,10832.0
2023-08-28 11:50:00,124.69,124.94,124.69,124.94,5104.0,122.9367,123.1832,122.9367,123.1832,5104.0
2023-08-28 12:00:00,124.93,124.93,124.76,124.84,6276.0,123.1733,123.1733,123.0057,123.0846,6276.0
2023-08-28 12:10:00,124.83,124.83,124.65,124.65,6400.0,123.0747,123.0747,122.8973,122.8973,6400.0
2023-08-28 12:20:00,124.55,124.68,124.5,124.68,11752.0,122.7987,122.9268,122.7494,122.9268,11752.0
2023-08-28 12:30:00,124.67,124.69,124.56,124.68,5604.0,122.917,122.9367,122.8085,122.9268,5604.0
2023-08-28 12:40:00,124.68,124.75,124.63,124.63,2804.0,122.9268,122.9959,122.8776,122.8776,2804.0
2023-08-28 12:50:00,124.63,124.96,124.63,124.96,4400.0,122.8776,123.2029,122.8776,123.2029,4400.0
2023-08-28 13:00:00,124.99,125.11,124.94,125.0,11384.0,123.2325,123.3508,123.1832,123.2423,11384.0
2023-08-28 13:10:00,124.89,124.92,124.62,124.74,7412.0,123.1339,123.1635,122.8677,122.986,7412.0
2023-08-28 13:20:00,124.75,124.86,124.72,124.86,8920.0,122.9959,123.1043,122.9663,123.1043,8920.0
2023-08-28 13:30:00,124.9,124.9,124.76,124.77,2800.0,123.1438,123.1438,123.0057,123.0156,2800.0
2023-08-28 13:40:00,124.7,124.7,124.65,124.65,1600.0,122.9466,122.9466,122.8973,122.8973,1600.0
2023-08-28 13:50:00,124.53,124.58,124.29,124.29,13600.0,122.779,122.8283,122.5423,122.5423,13600.0
2023-08-28 14:00:00,124.2,124.36,124.2,124.28,2800.0,122.4536,122.6113,122.4536,122.5325,2800.0
2023-08-28 14:10:00,124.33,124.36,124.21,124.24,3600.0,122.5818,122.6113,122.4635,122.493,3600.0
2023-08-28 14:20:00,124.27,124.42,124.25,124.35,7264.0,122.5226,122.6705,122.5029,122.6015,7264.0
2023-08-28 14:30:00,124.37,124.56,124.35,124.47,8000.0,122.6212,122.8085,122.6015,122.7198,8000.0
2023-08-28 14:40:00,124.44,124.48,124.41,124.46,5500.0,122.6902,122.7297,122.6606,122.7099,5500.0
2023-08-28 14:50:00,124.49,124.5,124.35,124.42,14976.0,122.7395,122.7494,122.6015,122.6705,14976.0
2023-08-28 15:00:00,124.43,124.64,124.43,124.64,8388.0,122.6804,122.8874,122.6804,122.8874,8388.0
2023-08-28 15:10:00,124.54,124.54,124.43,124.44,9376.0,122.7888,122.7888,122.6804,122.6902,9376.0
2023-08-28 15:20:00,124.41,124.48,124.33,124.48,13492.0,122.6606,122.7297,122.5818,122.7297,13492.0
2023-08-28 15:30:00,124.46,124.54,124.44,124.44,18088.0,122.7099,122.7888,122.6902,122.6902,18088.0
2023-08-28 15:40:00,124.44,124.8,124.4,124.61,17420.0,122.6902,123.0452,122.6508,122.8578,17420.0
2023-08-28 15:50:00,124.65,124.86,124.59,124.78,175208.0,122.8973,123.1043,122.8381,123.0254,175208.0
2023-08-29 09:30:00,124.5,124.61,124.5,124.6,17284.0,122.7494,122.8578,122.7494,122.848,17284.0
2023-08-29 09:40:00,124.68,124.68,124.68,124.68,800.0,122.9268,122.9268,122.9268,122.9268,800.0
2023-08-29 09:50:00,124.64,124.64,124.33,124.46,10340.0,122.8874,122.8874,122.5818,122.7099,10340.0
2023-08-29 10:00:00,124.48,124.79,124.48,124.54,8636.0,122.7297,123.0353,122.7297,122.7888,8636.0
2023-08-29 10:10:00,124.54,124.72,124.39,124.72,3704.0,122.7888,122.9663,122.6409,122.9663,3704.0
2023-08-29 10:20:00,125.01,125.05,124.95,125.05,3520.0,123.2522,123.2916,123.1931,123.2916,3520.0
2023-08-29 10:30:00,125.12,125.12,124.83,124.83,8800.0,123.3607,123.3607,123.0747,123.0747,8800.0
2023-08-29 10:40:00,124.89,124.92,124.73,124.77,8120.0,123.1339,123.1635,122.9761,123.0156,8120.0
2023-08-29 10:50:00,124.79,124.82,124.6,124.61,2904.0,123.0353,123.0649,122.848,122.8578,2904.0
2023-08-29 11:00:00,124.65,124.81,124.65,124.74,2000.0,122.8973,123.055,122.8973,122.986,2000.0
2023-08-29 11:10:00,124.72,124.79,124.69,124.74,6736.0,122.9663,123.0353,122.9367,122.986,6736.0
2023-08-29 11:20:00,124.75,124.83,124.75,124.81,2552.0,122.9959,123.0747,122.9959,123.055,2552.0
2023-08-29 11:30:00,124.82,125.01,124.82,124.99,8400.0,123.0649,123.2522,123.0649,123.2325,8400.0
2023-08-29 11:40:00,124.94,124.94,124.78,124.78,5668.0,123.1832,123.1832,123.0254,123.0254,5668.0
2023-08-29 11:50:00,124.71,124.78,124.61,124.63,6400.0,122.9564,123.0254,122.8578,122.8776,6400.0
2023-08-29 12:00:00,124.58,124.85,124.58,124.85,4800.0,122.8283,123.0945,122.8283,123.0945,4800.0
2023-08-29 12:10:00,124.86,125.08,124.86,125.07,2000.0,123.1043,123.3212,123.1043,123.3114,2000.0
2023-08-29 12:20:00,125.03,125.03,125.03,125.03,2984.0,123.2719,123.2719,123.2719,123.2719,2984.0
2023-08-29 12:30:00,124.92,124.92,124.92,124.92,1660.0,123.1635,123.1635,123.1635,123.1635,1660.0
2023-08-29 12:40:00,124.71,124.78,124.7,124.7,1200.0,122.9564,123.0254,122.9466,122.9466,1200.0
2023-08-29 12:50:00,124.64,124.95,124.64,124.95,5204.0,122.8874,123.1931,122.8874,123.1931,5204.0
2023-08-29 13:00:00,124.92,124.92,124.92,124.92,800.0,123.1635,123.1635,123.1635,123.1635,800.0
2023-08-29 13:10:00,124.81,124.83,124.81,124.83,1200.0,123.055,123.0747,123.055,123.0747,1200.0
2023-08-29 13:20:00,124.78,124.78,124.78,124.78,632.0,123.0254,123.0254,123.0254,123.0254,632.0
2023-08-29 13:30:00,124.86,125.0,124.86,125.0,5104.0,123.1043,123.2423,123.1043,123.2423,5104.0
2023-08-29 13:40:00,124.99,125.0,124.94,125.0,1980.0,123.2325,123.2423,123.1832,123.2423,1980.0
2023-08-29 13:50:00,124.99,125.06,124.91,124.94,3232.0,123.2325,123.3015,123.1536,123.1832,3232.0
2023-08-29 14:00:00,124.89,124.96,124.89,124.94,4232.0,123.1339,123.2029,123.1339,123.1832,4232.0
2023-08-29 14:10:00,124.99,125.01,124.95,125.01,1600.0,123.2325,123.2522,123.1931,123.2522,1600.0
2023-08-29 14:20:00,124.99,124.99,124.91,124.95,1600.0,123.2325,123.2325,123.1536,123.1931,1600.0
2023-08-29 14:30:00,125.12,125.14,125.07,125.11,2440.0,123.3607,123.3804,123.3114,123.3508,2440.0
2023-08-29 14:40:00,125.24,125.28,125.2,125.2,3600.0,123.479,123.5184,123.4395,123.4395,3600.0
2023-08-29 14:50:00,125.24,125.24,125.17,125.21,3200.0,123.479,123.479,123.41,123.4494,3200.0
2023-08-29 15:00:00,125.17,125.17,125.06,125.11,4000.0,123.41,123.41,123.3015,123.3508,4000.0
2023-08-29 15:10:00,125.08,125.29,125.06,125.26,35360.0,123.3212,123.5283,123.3015,123.4987,35360.0
2023-08-29 15:20:00,125.18,125.4,125.18,125.36,9136.0,123.4198,123.6367,123.4198,123.5973,9136.0
2023-08-29 15:30:00,125.33,125.41,125.27,125.4,12720.0,123.5677,123.6466,123.5086,123.6367,12720.0
2023-08-29 15:40:00,125.42,125.61,125.42,125.51,28752.0,123.6564,123.8438,123.6564,123.7452,28752.0
2023-08-29 15:50:00,125.56,125.75,125.5,125.58,99952.0,123.7945,123.9818,123.7353,123.8142,99952.0
2023-08-30 09:30:00,125.77,126.5,125.77,126.5,14180.0,124.0015,124.7213,124.0015,124.7213,14180.0
2023-08-30 09:40:00,126.29,126.72,126.29,126.64,7452.0,124.5142,124.9382,124.5142,124.8593,7452.0
2023-08-30 09:50:00,126.74,126.74,126.47,126.7,7464.0,124.9579,124.9579,124.6917,124.9184,7464.0
2023-08-30 10:00:00,126.66,126.82,126.46,126.82,11988.0,124.879,125.0368,124.6818,125.0368,11988.0
2023-08-30 10:10:00,126.75,126.75,126.52,126.55,5016.0,124.9677,124.9677,124.741,124.7706,5016.0
2023-08-30 10:20:00,126.57,126.62,126.25,126.42,10288.0,124.7903,124.8396,124.4748,124.6424,10288.0
2023-08-30 10:30:00,126.42,126.47,126.35,126.35,5232.0,124.6424,124.6917,124.5734,124.5734,5232.0
2023-08-30 10:40:00,126.3,126.42,126.3,126.36,4000.0,124.5241,124.6424,124.5241,124.5832,4000.0
2023-08-30 10:50:00,126.33,126.44,126.33,126.42,3356.0,124.5536,124.6621,124.5536,124.6424,3356.0
2023-08-30 11:00:00,126.55,126.55,126.31,126.31,4800.0,124.7706,124.7706,124.5339,124.5339,4800.0
2023-08-30 11:10:00,126.32,126.48,126.32,126.48,4800.0,124.5438,124.7015,124.5438,124.7015,4800.0
2023-08-30 11:20:00,126.42,126.49,126.3,126.43,4564.0,124.6424,124.7114,124.5241,124.6522,4564.0
2023-08-30 11:30:00,126.48,126.49,126.4,126.4,2480.0,124.7015,124.7114,124.6227,124.6227,2480.0
2023-08-30 11:40:00,126.39,126.45,126.35,126.36,8056.0,124.6128,124.672,124.5734,124.5832,8056.0
2023-08-30 11:50:00,126.36,126.36,126.17,126.22,6240.0,124.5832,124.5832,124.3959,124.4452,6240.0
2023-08-30 12:00:00,126.09,126.16,126.09,126.16,2400.0,124.317,124.386,124.317,124.386,2400.0
2023-08-30 12:10:00,126.08,126.12,125.89,126.03,17236.0,124.3072,124.3466,124.1198,124.2579,17236.0
2023-08-30 12:20:00,125.98,126.08,125.91,126.04,10000.0,124.2086,124.3072,124.1396,124.2677,10000.0
2023-08-30 12:30:00,126.06,126.08,125.95,125.95,4000.0,124.2874,124.3072,124.179,124.179,4000.0
2023-08-30 12:40:00,126.08,126.13,126.06,126.06,7600.0,124.3072,124.3565,124.2874,124.2874,7600.0
2023-08-30 12:50:00,126.02,126.08,126.0,126.08,10312.0,124.248,124.3072,124.2283,124.3072,10312.0
2023-08-30 13:00:00,126.12,126.15,126.06,126.06,4004.0,124.3466,124.3762,124.2874,124.2874,4004.0
2023-08-30 13:10:00,126.06,126.25,126.06,126.25,20056.0,124.2874,124.4748,124.2874,124.4748,20056.0
2023-08-30 13:20:00,126.29,126.29,126.2,126.21,7600.0,124.5142,124.5142,124.4255,124.4353,7600.0
2023-08-30 13:30:00,126.19,126.31,126.19,126.24,3604.0,124.4156,124.5339,124.4156,124.4649,3604.0
2023-08-30 13:40:00,126.2,126.24,126.09,126.13,7560.0,124.4255,124.4649,124.317,124.3565,7560.0
2023-08-30 13:50:00,126.11,126.12,125.93,126.0,22400.0,124.3367,124.3466,124.1593,124.2283,22400.0
2023-08-30 14:00:00,126.02,126.02,125.83,125.93,8000.0,124.248,124.248,124.0607,124.1593,8000.0
2023-08-30 14:10:00,125.95,126.06,125.95,126.01,9200.0,124.179,124.2874,124.179,124.2381,9200.0
2023-08-30 14:20:00,126.01,126.01,125.89,125.98,5992.0,124.2381,124.2381,124.1198,124.2086,5992.0
2023-08-30 14:30:00,125.93,126.07,125.9,126.04,16472.0,124.1593,124.2973,124.1297,124.2677,16472.0
2023-08-30 14:40:00,126.1,126.26,126.09,126.13,4800.0,124.3269,124.4846,124.317,124.3565,4800.0
2023-08-30 14:50:00,126.11,126.19,126.1,126.16,6924.0,124.3367,124.4156,124.3269,124.386,6924.0
2023-08-30 15:00:00,126.19,126.25,126.13,126.25,4720.0,124.4156,124.4748,124.3565,124.4748,4720.0
2023-08-30 15:10:00,126.27,126.37,126.24,126.37,7200.0,124.4945,124.5931,124.4649,124.5931,7200.0
2023-08-30 15:20:00,126.26,126.28,126.14,126.19,9200.0,124.4846,124.5044,124.3663,124.4156,9200.0
2023-08-30 15:30:00,126.19,126.31,126.15,126.23,16904.0,124.4156,124.5339,124.3762,124.4551,16904.0
2023-08-30 15:40:00,126.23,126.41,126.19,126.27,31740.0,124.4551,124.6325,124.4156,124.4945,31740.0
2023-08-30 15:50:00,126.23,126.54,126.21,126.53,121944.0,124.4551,124.7607,124.4353,124.7508,121944.0
2023-08-31 09:30:00,126.13,126.87,126.13,126.67,31184.0,124.3565,125.0861,124.3565,124.8889,31184.0
2023-08-31 09:40:00,126.41,126.58,126.23,126.43,7980.0,124.6325,124.8001,124.4551,124.6522,7980.0
2023-08-31 09:50:00,126.45,126.55,126.45,126.51,8000.0,124.672,124.7706,124.672,124.7311,8000.0
2023-08-31 10:00:00,126.59,126.59,126.41,126.48,9588.0,124.81,124.81,124.6325,124.7015,9588.0
2023-08-31 10:10:00,126.52,126.57,126.44,126.49,4340.0,124.741,124.7903,124.6621,124.7114,4340.0
2023-08-31 10:20:00,126.42,126.44,126.4,126.4,3600.0,124.6424,124.6621,124.6227,124.6227,3600.0
2023-08-31 10:30:00,126.45,126.46,126.41,126.41,2400.0,124.672,124.6818,124.6325,124.6325,2400.0
2023-08-31 10:40:00,126.44,126.47,126.33,126.37,5600.0,124.6621,124.6917,124.5536,124.5931,5600.0
2023-08-31 10:50:00,126.3,126.43,126.29,126.43,4000.0,124.5241,124.6522,124.5142,124.6522,4000.0
2023-08-31 11:00:00,126.33,126.41,126.24,126.41,8572.0,124.5536,124.6325,124.4649,124.6325,8572.0
2023-08-31 11:10:00,126.52,126.58,126.4,126.51,2400.0,124.741,124.8001,124.6227,124.7311,2400.0
2023-08-31 11:20:00,126.37,126.58,126.33,126.56,4784.0,124.5931,124.8001,124.5536,124.7804,4784.0
2023-08-31 11:30:00,126.54,126.56,126.45,126.56,3200.0,124.7607,124.7804,124.672,124.7804,3200.0
2023-08-31 11:40:00,126.57,126.61,126.51,126.57,6564.0,124.7903,124.8297,124.7311,124.7903,6564.0
2023-08-31 11:50:00,126.57,126.67,126.57,126.67,2056.0,124.7903,124.8889,124.7903,124.8889,2056.0
2023-08-31 12:00:00,126.64,126.78,126.6,126.78,4400.0,124.8593,124.9973,124.8199,124.9973,4400.0
2023-08-31 12:10:00,126.74,126.75,126.74,126.75,800.0,124.9579,124.9677,124.9579,124.9677,800.0
2023-08-31 12:20:00,126.7,126.79,126.7,126.79,1200.0,124.9184,125.0072,124.9184,125.0072,1200.0
2023-08-31 12:30:00,126.88,126.92,126.88,126.92,820.0,125.0959,125.1354,125.0959,125.1354,820.0
2023-08-31 12:40:00,126.92,126.92,126.92,126.92,0.0,125.1354,125.1354,125.1354,125.1354,0.0
2023-08-31 12:50:00,126.83,126.94,126.78,126.88,14224.0,125.0466,125.1551,124.9973,125.0959,14224.0
2023-08-31 13:00:00,126.82,126.93,126.74,126.93,1600.0,125.0368,125.1452,124.9579,125.1452,1600.0
2023-08-31 13:10:00,126.93,126.94,126.91,126.93,6780.0,125.1452,125.1551,125.1255,125.1452,6780.0
2023-08-31 13:20:00,126.86,126.92,126.82,126.82,3840.0,125.0762,125.1354,125.0368,125.0368,3840.0
2023-08-31 13:30:00,126.87,126.93,126.87,126.93,800.0,125.0861,125.1452,125.0861,125.1452,800.0
2023-08-31 13:40:00,126.86,126.86,126.79,126.79,4124.0,125.0762,125.0762,125.0072,125.0072,4124.0
2023-08-31 13:50:00,126.7,126.74,126.67,126.7,2612.0,124.9184,124.9579,124.8889,124.9184,2612.0
2023-08-31 14:00:00,126.76,126.79,126.76,126.79,1688.0,124.9776,125.0072,124.9776,125.0072,1688.0
2023-08-31 14:10:00,126.78,126.8,126.74,126.74,1600.0,124.9973,125.017,124.9579,124.9579,1600.0
2023-08-31 14:20:00,126.74,126.74,126.74,126.74,0.0,124.9579,124.9579,124.9579,124.9579,0.0
2023-08-31 14:30:00,126.71,126.75,126.58,126.58,5872.0,124.9283,124.9677,124.8001,124.8001,5872.0
2023-08-31 14:40:00,126.61,126.61,126.37,126.37,6832.0,124.8297,124.8297,124.5931,124.5931,6832.0
2023-08-31 14:50:00,126.38,126.38,126.32,126.32,1688.0,124.6029,124.6029,124.5438,124.5438,1688.0
2023-08-31 15:00:00,126.39,126.45,126.39,126.4,2400.0,124.6128,124.672,124.6128,124.6227,2400.0
2023-08-31 15:10:00,126.53,126.66,126.53,126.61,1688.0,124.7508,124.879,124.7508,124.8297,1688.0
2023-08-31 15:20:00,126.66,126.66,126.54,126.54,3200.0,124.879,124.879,124.7607,124.7607,3200.0
2023-08-31 15:30:00,126.56,126.56,126.36,126.36,2960.0,124.7804,124.7804,124.5832,124.5832,2960.0
2023-08-31 15:40:00,126.39,126.42,126.3,126.32,16140.0,124.6128,124.6424,124.5241,124.5438,16140.0
2023-08-31 15:50:00,126.3,126.39,126.01,126.05,80512.0,124.5241,124.6128,124.2381,124.2776,80512.0
2023-09-01 09:30:00,127.21,127.21,126.4,126.43,20900.0,125.4213,125.4213,124.6227,124.6522,20900.0
2023-09-01 09:40:00,126.36,126.36,126.05,126.17,2808.0,124.5832,124.5832,124.2776,124.3959,2808.0
2023-09-01 09:50:00,126.18,126.34,126.16,126.34,2800.0,124.4058,124.5635,124.386,124.5635,2800.0
2023-09-01 10:00:00,126.2,126.52,126.04,126.52,2896.0,124.4255,124.741,124.2677,124.741,2896.0
2023-09-01 10:10:00,126.65,126.79,126.65,126.79,4332.0,124.8691,125.0072,124.8691,125.0072,4332.0
2023-09-01 10:20:00,126.78,126.78,126.43,126.48,7100.0,124.9973,124.9973,124.6522,124.7015,7100.0
2023-09-01 10:30:00,126.38,126.47,126.38,126.47,4600.0,124.6029,124.6917,124.6029,124.6917,4600.0
2023-09-01 10:40:00,126.3,126.45,126.3,126.45,3200.0,124.5241,124.672,124.5241,124.672,3200.0
2023-09-01 10:50:00,126.48,126.48,126.24,126.36,3600.0,124.7015,124.7015,124.4649,124.5832,3600.0
2023-09-01 11:00:00,126.29,126.29,126.22,126.25,3804.0,124.5142,124.5142,124.4452,124.4748,3804.0
2023-09-01 11:10:00,126.25,126.32,126.25,126.32,3600.0,124.4748,124.5438,124.4748,124.5438,3600.0
2023-09-01 11:20:00,126.33,126.41,126.27,126.33,5940.0,124.5536,124.6325,124.4945,124.5536,5940.0
2023-09-01 11:30:00,126.24,126.27,126.13,126.13,2400.0,124.4649,124.4945,124.3565,124.3565,2400.0
2023-09-01 11:40:00,126.04,126.04,125.96,126.01,2000.0,124.2677,124.2677,124.1889,124.2381,2000.0
2023-09-01 11:50:00,126.0,126.0,125.91,125.97,1436.0,124.2283,124.2283,124.1396,124.1987,1436.0
2023-09-01 12:00:00,125.94,125.95,125.86,125.86,1600.0,124.1691,124.179,124.0903,124.0903,1600.0
2023-09-01 12:10:00,125.91,126.01,125.87,126.01,5172.0,124.1396,124.2381,124.1001,124.2381,5172.0
2023-09-01 12:20:00,126.06,126.06,125.96,126.01,2000.0,124.2874,124.2874,124.1889,124.2381,2000.0
2023-09-01 12:30:00,126.02,126.08,125.91,125.91,2800.0,124.248,124.3072,124.1396,124.1396,2800.0
2023-09-01 12:40:00,125.98,125.98,125.98,125.98,400.0,124.2086,124.2086,124.2086,124.2086,400.0
2023-09-01 12:50:00,125.97,126.06,125.97,126.06,3332.0,124.1987,124.2874,124.1987,124.2874,3332.0
2023-09-01 13:00:00,126.12,126.12,126.02,126.02,1600.0,124.3466,124.3466,124.248,124.248,1600.0
2023-09-01 13:10:00,126.01,126.07,125.99,125.99,4080.0,124.2381,124.2973,124.2184,124.2184,4080.0
2023-09-01 13:20:00,125.98,126.02,125.98,125.99,2216.0,124.2086,124.248,124.2086,124.2184,2216.0
2023-09-01 13:30:00,126.0,126.06,126.0,126.06,800.0,124.2283,124.2874,124.2283,124.2874,800.0
2023-09-01 13:40:00,125.98,125.98,125.83,125.83,4000.0,124.2086,124.2086,124.0607,124.0607,4000.0
2023-09-01 13:50:00,125.86,126.01,125.85,126.01,2400.0,124.0903,124.2381,124.0804,124.2381,2400.0
2023-09-01 14:00:00,126.05,126.05,126.01,126.02,1200.0,124.2776,124.2776,124.2381,124.248,1200.0
2023-09-01 14:10:00,125.96,125.98,125.94,125.98,2000.0,124.1889,124.2086,124.1691,124.2086,2000.0
2023-09-01 14:20:00,126.04,126.05,125.83,125.94,17248.0,124.2677,124.2776,124.0607,124.1691,17248.0
2023-09-01 14:30:00,125.81,125.81,125.81,125.81,400.0,124.041,124.041,124.041,124.041,400.0
2023-09-01 14:40:00,125.85,125.96,125.85,125.96,2168.0,124.0804,124.1889,124.0804,124.1889,2168.0
2023-09-01 14:50:00,125.9,125.94,125.9,125.94,800.0,124.1297,124.1691,124.1297,124.1691,800.0
2023-09-01 15:00:00,125.96,126.11,125.96,126.11,3200.0,124.1889,124.3367,124.1889,124.3367,3200.0
2023-09-01 15:10:00,126.15,126.2,126.15,126.2,1200.0,124.3762,124.4255,124.3762,124.4255,1200.0
2023-09-01 15:20:00,126.23,126.34,126.22,126.25,5652.0,124.4551,124.5635,124.4452,124.4748,5652.0
2023-09-01 15:30:00,126.33,126.33,126.23,126.33,6120.0,124.5536,124.5536,124.4551,124.5536,6120.0
2023-09-01 15:40:00,126.4,126.51,126.28,126.3,12080.0,124.6227,124.7311,124.5044,124.5241,12080.0
2023-09-01 15:50:00,126.26,126.44,126.26,126.32,24276.0,124.4846,124.6621,124.4846,124.5438,24276.0
2023-09-05 09:30:00,125.83,126.15,124.8,125.35,39776.0,124.0607,124.3762,123.0452,123.5874,39776.0
2023-09-05 09:40:00,125.06,125.11,124.64,124.64,2000.0,123.3015,123.3508,122.8874,122.8874,2000.0
2023-09-05 09:50:00,124.62,124.94,124.62,124.94,8320.0,122.8677,123.1832,122.8677,123.1832,8320.0
2023-09-05 10:00:00,124.65,124.65,124.24,124.27,18300.0,122.8973,122.8973,122.493,122.5226,18300.0
2023-09-05 10:10:00,124.25,124.5,124.22,124.45,11808.0,122.5029,122.7494,122.4733,122.7001,11808.0
2023-09-05 10:20:00,124.58,124.75,124.38,124.38,6000.0,122.8283,122.9959,122.6311,122.6311,6000.0
2023-09-05 10:30:00,124.53,124.74,124.53,124.74,5240.0,122.779,122.986,122.779,122.986,5240.0
2023-09-05 10:40:00,124.8,125.24,124.79,125.24,6000.0,123.0452,123.479,123.0353,123.479,6000.0
2023-09-05 10:50:00,125.16,125.2,125.02,125.08,5104.0,123.4001,123.4395,123.2621,123.3212,5104.0
2023-09-05 11:00:00,125.11,125.46,125.11,125.42,5676.0,123.3508,123.6959,123.3508,123.6564,5676.0
2023-09-05 11:10:00,125.5,125.5,125.46,125.46,800.0,123.7353,123.7353,123.6959,123.6959,800.0
2023-09-05 11:20:00,125.4,125.49,125.33,125.36,4088.0,123.6367,123.7255,123.5677,123.5973,4088.0
2023-09-05 11:30:00,125.29,125.29,125.13,125.24,2000.0,123.5283,123.5283,123.3705,123.479,2000.0
2023-09-05 11:40:00,125.22,125.25,125.14,125.25,4544.0,123.4593,123.4888,123.3804,123.4888,4544.0
2023-09-05 11:50:00,125.07,125.07,125.07,125.07,400.0,123.3114,123.3114,123.3114,123.3114,400.0
2023-09-05 12:00:00,125.06,125.06,124.62,124.9,8040.0,123.3015,123.3015,122.8677,123.1438,8040.0
2023-09-05 12:10:00,124.73,124.73,124.47,124.49,4624.0,122.9761,122.9761,122.7198,122.7395,4624.0
2023-09-05 12:20:00,124.48,124.64,124.48,124.58,1200.0,122.7297,122.8874,122.7297,122.8283,1200.0
2023-09-05 12:30:00,124.61,124.61,124.61,124.61,400.0,122.8578,122.8578,122.8578,122.8578,400.0
2023-09-05 12:40:00,124.62,124.68,124.62,124.68,4352.0,122.8677,122.9268,122.8677,122.9268,4352.0
2023-09-05 12:50:00,124.67,124.67,124.67,124.67,800.0,122.917,122.917,122.917,122.917,800.0
2023-09-05 13:00:00,124.51,124.52,124.36,124.36,20340.0,122.7592,122.7691,122.6113,122.6113,20340.0
2023-09-05 13:10:00,124.28,124.31,124.17,124.26,4000.0,122.5325,122.5621,122.424,122.5128,4000.0
2023-09-05 13:20:00,124.19,124.31,124.16,124.31,2660.0,122.4437,122.5621,122.4142,122.5621,2660.0
2023-09-05 13:30:00,124.38,124.38,124.38,124.38,400.0,122.6311,122.6311,122.6311,122.6311,400.0
2023-09-05 13:40:00,124.42,124.42,124.37,124.4,1600.0,122.6705,122.6705,122.6212,122.6508,1600.0
2023-09-05 13:50:00,124.41,124.51,124.36,124.51,2828.0,122.6606,122.7592,122.6113,122.7592,2828.0
2023-09-05 14:00:00,124.37,124.37,124.36,124.36,800.0,122.6212,122.6212,122.6113,122.6113,800.0
2023-09-05 14:10:00,124.28,124.42,124.25,124.42,4800.0,122.5325,122.6705,122.5029,122.6705,4800.0
2023-09-05 14:20:00,124.39,124.5,124.39,124.5,2040.0,122.6409,122.7494,122.6409,122.7494,2040.0
2023-09-05 14:30:00,124.56,124.6,124.53,124.53,4400.0,122.8085,122.848,122.779,122.779,4400.0
2023-09-05 14:40:00,124.58,124.65,124.58,124.65,800.0,122.8283,122.8973,122.8283,122.8973,800.0
2023-09-05 14:50:00,124.57,124.64,124.53,124.59,6396.0,122.8184,122.8874,122.779,122.8381,6396.0
2023-09-05 15:00:00,124.59,124.59,124.59,124.59,0.0,122.8381,122.8381,122.8381,122.8381,0.0
2023-09-05 15:10:00,124.42,124.45,124.42,124.44,1600.0,122.6705,122.7001,122.6705,122.6902,1600.0
2023-09-05 15:20:00,124.46,124.52,124.43,124.52,2400.0,122.7099,122.7691,122.6804,122.7691,2400.0
2023-09-05 15:30:00,124.52,124.69,124.48,124.67,6836.0,122.7691,122.9367,122.7297,122.917,6836.0
2023-09-05 15:40:00,124.7,124.79,124.55,124.55,6020.0,122.9466,123.0353,122.7987,122.7987,6020.0
2023-09-05 15:50:00,124.46,124.57,124.14,124.2,37272.0,122.7099,122.8184,122.3944,122.4536,37272.0
2023-09-06 09:30:00,123.88,124.1,123.56,123.95,16384.0,122.1381,122.355,121.8226,122.2071,16384.0
2023-09-06 09:40:00,124.09,124.55,124.02,124.55,5600.0,122.3451,122.7987,122.2761,122.7987,5600.0
2023-09-06 09:50:00,124.46,124.5,124.46,124.48,2704.0,122.7099,122.7494,122.7099,122.7297,2704.0
2023-09-06 10:00:00,124.22,124.56,124.22,124.55,2000.0,122.4733,122.8085,122.4733,122.7987,2000.0
2023-09-06 10:10:00,124.52,124.54,124.45,124.49,2800.0,122.7691,122.7888,122.7001,122.7395,2800.0
2023-09-06 10:20:00,124.52,124.57,124.39,124.57,9396.0,122.7691,122.8184,122.6409,122.8184,9396.0
2023-09-06 10:30:00,124.63,124.72,124.58,124.72,3768.0,122.8776,122.9663,122.8283,122.9663,3768.0
2023-09-06 10:40:00,124.68,124.68,124.68,124.68,800.0,122.9268,122.9268,122.9268,122.9268,800.0
2023-09-06 10:50:00,124.66,124.66,124.55,124.6,2400.0,122.9071,122.9071,122.7987,122.848,2400.0
2023-09-06 11:00:00,124.6,124.69,124.58,124.69,4800.0,122.848,122.9367,122.8283,122.9367,4800.0
2023-09-06 11:10:00,124.7,124.7,124.63,124.63,2000.0,122.9466,122.9466,122.8776,122.8776,2000.0
2023-09-06 11:20:00,124.61,124.77,124.6,124.77,3600.0,122.8578,123.0156,122.848,123.0156,3600.0
2023-09-06 11:30:00,124.78,124.78,124.52,124.53,4400.0,123.0254,123.0254,122.7691,122.779,4400.0
2023-09-06 11:40:00,124.49,124.49,124.47,124.47,1600.0,122.7395,122.7395,122.7198,122.7198,1600.0
2023-09-06 11:50:00,124.38,124.46,124.38,124.39,3400.0,122.6311,122.7099,122.6311,122.6409,3400.0
2023-09-06 12:00:00,124.44,124.53,124.36,124.53,13120.0,122.6902,122.779,122.6113,122.779,13120.0
2023-09-06 12:10:00,124.57,124.64,124.46,124.46,8232.0,122.8184,122.8874,122.7099,122.7099,8232.0
2023-09-06 12:20:00,124.4,124.42,124.27,124.27,3200.0,122.6508,122.6705,122.5226,122.5226,3200.0
2023-09-06 12:30:00,124.26,124.31,124.24,124.31,3532.0,122.5128,122.5621,122.493,122.5621,3532.0
2023-09-06 12:40:00,124.32,124.32,124.22,124.24,3312.0,122.5719,122.5719,122.4733,122.493,3312.0
2023-09-06 12:50:00,124.21,124.25,124.09,124.09,2800.0,122.4635,122.5029,122.3451,122.3451,2800.0
2023-09-06 13:00:00,124.01,124.14,124.01,124.12,2000.0,122.2663,122.3944,122.2663,122.3747,2000.0
2023-09-06 13:10:00,124.12,124.24,124.12,124.14,4096.0,122.3747,122.493,122.3747,122.3944,4096.0
2023-09-06 13:20:00,124.14,124.14,124.07,124.11,1600.0,122.3944,122.3944,122.3254,122.3649,1600.0
2023-09-06 13:30:00,124.12,124.12,123.97,124.12,2520.0,122.3747,122.3747,122.2268,122.3747,2520.0
2023-09-06 13:40:00,124.14,124.14,124.01,124.11,1200.0,122.3944,122.3944,122.2663,122.3649,1200.0
2023-09-06 13:50:00,124.19,124.19,124.07,124.11,5308.0,122.4437,122.4437,122.3254,122.3649,5308.0
2023-09-06 14:00:00,124.03,124.08,124.03,124.05,1600.0,122.286,122.3353,122.286,122.3057,1600.0
2023-09-06 14:10:00,124.05,124.05,123.94,123.94,3600.0,122.3057,122.3057,122.1973,122.1973,3600.0
2023-09-06 14:20:00,123.99,124.02,123.88,123.97,3200.0,122.2466,122.2761,122.1381,122.2268,3200.0
2023-09-06 14:30:00,124.06,124.1,124.01,124.07,3000.0,122.3156,122.355,122.2663,122.3254,3000.0
2023-09-06 14:40:00,123.95,124.16,123.95,124.16,3728.0,122.2071,122.4142,122.2071,122.4142,3728.0
2023-09-06 14:50:00,124.11,124.11,123.91,123.97,2000.0,122.3649,122.3649,122.1677,122.2268,2000.0
2023-09-06 15:00:00,123.9,123.9,123.67,123.74,3200.0,122.1578,122.1578,121.9311,122.0001,3200.0
2023-09-06 15:10:00,123.66,123.87,123.66,123.8,6316.0,121.9212,122.1282,121.9212,122.0592,6316.0
2023-09-06 15:20:00,123.89,123.96,123.82,123.84,6804.0,122.148,122.217,122.0789,122.0987,6804.0
2023-09-06 15:30:00,123.85,124.04,123.83,124.02,10192.0,122.1085,122.2958,122.0888,122.2761,10192.0
2023-09-06 15:40:00,124.0,124.05,123.95,123.97,9136.0,122.2564,122.3057,122.2071,122.2268,9136.0
2023-09-06 15:50:00,123.99,123.99,123.74,123.98,37884.0,122.2466,122.2466,122.0001,122.2367,37884.0
2023-09-07 09:30:00,123.98,124.39,123.98,124.21,14768.0,122.2367,122.6409,122.2367,122.4635,14768.0
2023-09-07 09:40:00,124.06,124.18,123.75,123.88,22804.0,122.3156,122.4339,122.0099,122.1381,22804.0
2023-09-07 09:50:00,123.84,123.87,123.6,123.69,6400.0,122.0987,122.1282,121.862,121.9508,6400.0
2023-09-07 10:00:00,123.67,123.79,123.45,123.79,13284.0,121.9311,122.0494,121.7141,122.0494,13284.0
2023-09-07 10:10:00,123.91,123.91,123.45,123.58,6396.0,122.1677,122.1677,121.7141,121.8423,6396.0
2023-09-07 10:20:00,123.52,123.93,123.52,123.76,12640.0,121.7832,122.1874,121.7832,122.0198,12640.0
2023-09-07 10:30:00,123.73,124.06,123.7,124.02,3200.0,121.9902,122.3156,121.9606,122.2761,3200.0
2023-09-07 10:40:00,124.04,124.15,124.04,124.15,10000.0,122.2958,122.4043,122.2958,122.4043,10000.0
2023-09-07 10:50:00,124.09,124.17,124.0,124.01,10076.0,122.3451,122.424,122.2564,122.2663,10076.0
2023-09-07 11:00:00,124.09,124.19,124.06,124.06,1200.0,122.3451,122.4437,122.3156,122.3156,1200.0
2023-09-07 11:10:00,124.06,124.15,124.05,124.05,3580.0,122.3156,122.4043,122.3057,122.3057,3580.0
2023-09-07 11:20:00,124.14,124.22,124.05,124.22,3600.0,122.3944,122.4733,122.3057,122.4733,3600.0
2023-09-07 11:30:00,124.11,124.42,124.11,124.42,1200.0,122.3649,122.6705,122.3649,122.6705,1200.0
2023-09-07 11:40:00,124.44,124.44,124.25,124.32,8464.0,122.6902,122.6902,122.5029,122.5719,8464.0
2023-09-07 11:50:00,124.28,124.3,124.28,124.29,1600.0,122.5325,122.5522,122.5325,122.5423,1600.0
2023-09-07 12:00:00,124.35,124.48,124.35,124.48,2400.0,122.6015,122.7297,122.6015,122.7297,2400.0
2023-09-07 12:10:00,124.63,124.63,124.54,124.54,2600.0,122.8776,122.8776,122.7888,122.7888,2600.0
2023-09-07 12:20:00,124.63,124.7,124.54,124.7,14000.0,122.8776,122.9466,122.7888,122.9466,14000.0
2023-09-07 12:30:00,124.71,124.71,124.6,124.69,6800.0,122.9564,122.9564,122.848,122.9367,6800.0
2023-09-07 12:40:00,124.75,124.78,124.67,124.67,2416.0,122.9959,123.0254,122.917,122.917,2416.0
2023-09-07 12:50:00,124.6,124.67,124.56,124.65,5600.0,122.848,122.917,122.8085,122.8973,5600.0
2023-09-07 13:00:00,124.63,124.78,124.63,124.73,7600.0,122.8776,123.0254,122.8776,122.9761,7600.0
2023-09-07 13:10:00,124.73,124.75,124.67,124.71,8176.0,122.9761,122.9959,122.917,122.9564,8176.0
2023-09-07 13:20:00,124.76,124.79,124.76,124.78,3600.0,123.0057,123.0353,123.0057,123.0254,3600.0
2023-09-07 13:30:00,124.86,124.86,124.64,124.67,10528.0,123.1043,123.1043,122.8874,122.917,10528.0
2023-09-07 13:40:00,124.66,124.74,124.63,124.68,6400.0,122.9071,122.986,122.8776,122.9268,6400.0
2023-09-07 13:50:00,124.67,124.67,124.56,124.56,5600.0,122.917,122.917,122.8085,122.8085,5600.0
2023-09-07 14:00:00,124.63,124.63,124.44,124.46,2000.0,122.8776,122.8776,122.6902,122.7099,2000.0
2023-09-07 14:10:00,124.4,124.45,124.39,124.43,2800.0,122.6508,122.7001,122.6409,122.6804,2800.0
2023-09-07 14:20:00,124.39,124.4,124.39,124.4,800.0,122.6409,122.6508,122.6409,122.6508,800.0
2023-09-07 14:30:00,124.43,124.54,124.38,124.38,3144.0,122.6804,122.7888,122.6311,122.6311,3144.0
2023-09-07 14:40:00,124.43,124.52,124.42,124.52,2124.0,122.6804,122.7691,122.6705,122.7691,2124.0
2023-09-07 14:50:00,124.42,124.51,124.33,124.42,19748.0,122.6705,122.7592,122.5818,122.6705,19748.0
2023-09-07 15:00:00,124.44,124.46,124.32,124.32,45356.0,122.6902,122.7099,122.5719,122.5719,45356.0
2023-09-07 15:10:00,124.35,124.44,124.29,124.43,12420.0,122.6015,122.6902,122.5423,122.6804,12420.0
2023-09-07 15:20:00,124.44,124.44,124.4,124.4,6400.0,122.6902,122.6902,122.6508,122.6508,6400.0
2023-09-07 15:30:00,124.39,124.44,124.35,124.35,10872.0,122.6409,122.6902,122.6015,122.6015,10872.0
2023-09-07 15:40:00,124.31,124.46,124.28,124.38,13984.0,122.5621,122.7099,122.5325,122.6311,13984.0
2023-09-07 15:50:00,124.4,124.49,124.17,124.43,121212.0,122.6508,122.7395,122.424,122.6804,121212.0
2023-09-08 09:30:00,124.71,124.94,124.42,124.42,18488.0,122.9564,123.1832,122.6705,122.6705,18488.0
2023-09-08 09:40:00,124.5,124.58,124.48,124.51,11200.0,122.7494,122.8283,122.7297,122.7592,11200.0
2023-09-08 09:50:00,124.55,124.56,124.48,124.48,28000.0,122.7987,122.8085,122.7297,122.7297,28000.0
2023-09-08 10:00:00,124.5,124.6,124.39,124.54,20996.0,122.7494,122.848,122.6409,122.7888,20996.0
2023-09-08 10:10:00,124.5,124.52,124.4,124.48,11600.0,122.7494,122.7691,122.6508,122.7297,11600.0
2023-09-08 10:20:00,124.45,124.51,124.45,124.49,5208.0,122.7001,122.7592,122.7001,122.7395,5208.0
2023-09-08 10:30:00,124.51,124.52,124.38,124.45,13600.0,122.7592,122.7691,122.6311,122.7001,13600.0
2023-09-08 10:40:00,124.39,124.44,124.35,124.44,3200.0,122.6409,122.6902,122.6015,122.6902,3200.0
2023-09-08 10:50:00,124.45,124.5,124.4,124.4,7248.0,122.7001,122.7494,122.6508,122.6508,7248.0
2023-09-08 11:00:00,124.48,124.5,124.35,124.35,3600.0,122.7297,122.7494,122.6015,122.6015,3600.0
2023-09-08 11:10:00,124.35,124.53,124.34,124.51,4400.0,122.6015,122.779,122.5916,122.7592,4400.0
2023-09-08 11:20:00,124.47,124.47,124.42,124.42,1200.0,122.7198,122.7198,122.6705,122.6705,1200.0
2023-09-08 11:30:00,124.46,124.81,124.39,124.6,12800.0,122.7099,123.055,122.6409,122.848,12800.0
2023-09-08 11:40:00,124.58,124.58,124.51,124.51,2500.0,122.8283,122.8283,122.7592,122.7592,2500.0
2023-09-08 11:50:00,124.46,124.52,124.46,124.52,3200.0,122.7099,122.7691,122.7099,122.7691,3200.0
2023-09-08 12:00:00,124.35,124.35,124.35,124.35,400.0,122.6015,122.6015,122.6015,122.6015,400.0
2023-09-08 12:10:00,124.39,124.46,124.35,124.46,4940.0,122.6409,122.7099,122.6015,122.7099,4940.0
2023-09-08 12:20:00,124.42,124.52,124.42,124.45,2400.0,122.6705,122.7691,122.6705,122.7001,2400.0
2023-09-08 12:30:00,124.39,124.39,124.39,124.39,400.0,122.6409,122.6409,122.6409,122.6409,400.0
2023-09-08 12:40:00,124.39,124.41,124.31,124.31,3748.0,122.6409,122.6606,122.5621,122.5621,3748.0
2023-09-08 12:50:00,124.22,124.35,124.22,124.35,1200.0,122.4733,122.6015,122.4733,122.6015,1200.0
2023-09-08 13:00:00,124.28,124.33,124.22,124.22,2800.0,122.5325,122.5818,122.4733,122.4733,2800.0
2023-09-08 13:10:00,124.25,124.29,124.17,124.29,10064.0,122.5029,122.5423,122.424,122.5423,10064.0
2023-09-08 13:20:00,124.28,124.3,124.1,124.1,11200.0,122.5325,122.5522,122.355,122.355,11200.0
2023-09-08 13:30:00,124.07,124.15,124.07,124.11,4380.0,122.3254,122.4043,122.3254,122.3649,4380.0
2023-09-08 13:40:00,124.08,124.08,124.01,124.02,2000.0,122.3353,122.3353,122.2663,122.2761,2000.0
2023-09-08 13:50:00,124.0,124.0,123.99,123.99,864.0,122.2564,122.2564,122.2466,122.2466,864.0
2023-09-08 14:00:00,123.99,123.99,123.99,123.99,0.0,122.2466,122.2466,122.2466,122.2466,0.0
2023-09-08 14:10:00,124.01,124.01,123.76,123.8,5496.0,122.2663,122.2663,122.0198,122.0592,5496.0
2023-09-08 14:20:00,123.86,123.88,123.79,123.88,4400.0,122.1184,122.1381,122.0494,122.1381,4400.0
2023-09-08 14:30:00,123.81,123.95,123.79,123.8,13016.0,122.0691,122.2071,122.0494,122.0592,13016.0
2023-09-08 14:40:00,123.88,123.89,123.8,123.8,3640.0,122.1381,122.148,122.0592,122.0592,3640.0
2023-09-08 14:50:00,123.82,123.82,123.82,123.82,540.0,122.0789,122.0789,122.0789,122.0789,540.0
2023-09-08 15:00:00,123.82,123.82,123.81,123.81,800.0,122.0789,122.0789,122.0691,122.0691,800.0
2023-09-08 15:10:00,123.76,123.81,123.76,123.77,1880.0,122.0198,122.0691,122.0198,122.0296,1880.0
2023-09-08 15:20:00,123.74,123.78,123.66,123.66,4800.0,122.0001,122.0395,121.9212,121.9212,4800.0
2023-09-08 15:30:00,123.68,123.8,123.66,123.72,14408.0,121.9409,122.0592,121.9212,121.9803,14408.0
2023-09-08 15:40:00,123.67,123.75,123.66,123.73,32060.0,121.9311,122.0099,121.9212,121.9902,32060.0
2023-09-08 15:50:00,123.7,123.78,123.56,123.71,73092.0,121.9606,122.0395,121.8226,121.9705,73092.0
2023-09-11 09:30:00,123.7,124.38,123.7,123.99,25388.0,121.9606,122.6311,121.9606,122.2466,25388.0
2023-09-11 09:40:00,124.12,124.17,123.85,123.85,12516.0,122.3747,122.424,122.1085,122.1085,12516.0
2023-09-11 09:50:00,123.84,123.84,123.68,123.74,23200.0,122.0987,122.0987,121.9409,122.0001,23200.0
2023-09-11 10:00:00,123.68,123.84,123.67,123.76,9648.0,121.9409,122.0987,121.9311,122.0198,9648.0
2023-09-11 10:10:00,123.76,123.92,123.75,123.85,11808.0,122.0198,122.1775,122.0099,122.1085,11808.0
2023-09-11 10:20:00,123.94,124.0,123.84,123.84,10312.0,122.1973,122.2564,122.0987,122.0987,10312.0
2023-09-11 10:30:00,123.89,123.89,123.75,123.83,3600.0,122.148,122.148,122.0099,122.0888,3600.0
2023-09-11 10:40:00,123.89,124.01,123.89,123.96,1600.0,122.148,122.2663,122.148,122.217,1600.0
2023-09-11 10:50:00,123.93,124.06,123.87,123.88,12168.0,122.1874,122.3156,122.1282,122.1381,12168.0
2023-09-11 11:00:00,123.89,123.91,123.67,123.71,11016.0,122.148,122.1677,121.9311,121.9705,11016.0
2023-09-11 11:10:00,123.67,123.73,123.67,123.73,1200.0,121.9311,121.9902,121.9311,121.9902,1200.0
2023-09-11 11:20:00,123.76,123.98,123.76,123.98,3272.0,122.0198,122.2367,122.0198,122.2367,3272.0
2023-09-11 11:30:00,124.01,124.02,123.93,124.02,1200.0,122.2663,122.2761,122.1874,122.2761,1200.0
2023-09-11 11:40:00,123.98,124.1,123.98,124.1,800.0,122.2367,122.355,122.2367,122.355,800.0
2023-09-11 11:50:00,124.12,124.23,124.1,124.23,8688.0,122.3747,122.4832,122.355,122.4832,8688.0
2023-09-11 12:00:00,124.21,124.29,124.19,124.26,7124.0,122.4635,122.5423,122.4437,122.5128,7124.0
2023-09-11 12:10:00,124.29,124.29,124.14,124.21,3820.0,122.5423,122.5423,122.3944,122.4635,3820.0
2023-09-11 12:20:00,124.2,124.34,124.17,124.31,2800.0,122.4536,122.5916,122.424,122.5621,2800.0
2023-09-11 12:30:00,124.27,124.28,124.25,124.25,3600.0,122.5226,122.5325,122.5029,122.5029,3600.0
2023-09-11 12:40:00,124.21,124.21,124.21,124.21,400.0,122.4635,122.4635,122.4635,122.4635,400.0
2023-09-11 12:50:00,124.22,124.22,124.14,124.14,6224.0,122.4733,122.4733,122.3944,122.3944,6224.0
2023-09-11 13:00:00,124.17,124.17,124.11,124.11,3600.0,122.424,122.424,122.3649,122.3649,3600.0
2023-09-11 13:10:00,124.11,124.11,124.1,124.11,800.0,122.3649,122.3649,122.355,122.3649,800.0
2023-09-11 13:20:00,124.17,124.24,124.17,124.24,2400.0,122.424,122.493,122.424,122.493,2400.0
2023-09-11 13:30:00,124.35,124.53,124.35,124.5,4980.0,122.6015,122.779,122.6015,122.7494,4980.0
2023-09-11 13:40:00,124.42,124.42,124.33,124.35,9284.0,122.6705,122.6705,122.5818,122.6015,9284.0
2023-09-11 13:50:00,124.33,124.33,124.12,124.25,21324.0,122.5818,122.5818,122.3747,122.5029,21324.0
2023-09-11 14:00:00,124.25,124.28,124.24,124.24,2400.0,122.5029,122.5325,122.493,122.493,2400.0
2023-09-11 14:10:00,124.25,124.33,124.25,124.3,6420.0,122.5029,122.5818,122.5029,122.5522,6420.0
2023-09-11 14:20:00,124.35,124.36,124.18,124.26,15008.0,122.6015,122.6113,122.4339,122.5128,15008.0
2023-09-11 14:30:00,124.3,124.3,124.21,124.25,8124.0,122.5522,122.5522,122.4635,122.5029,8124.0
2023-09-11 14:40:00,124.25,124.31,124.17,124.24,9808.0,122.5029,122.5621,122.424,122.493,9808.0
2023-09-11 14:50:00,124.3,124.3,124.18,124.22,2800.0,122.5522,122.5522,122.4339,122.4733,2800.0
2023-09-11 15:00:00,124.24,124.26,124.17,124.17,5760.0,122.493,122.5128,122.424,122.424,5760.0
2023-09-11 15:10:00,124.26,124.26,124.18,124.25,4524.0,122.5128,122.5128,122.4339,122.5029,4524.0
2023-09-11 15:20:00,124.27,124.28,124.23,124.26,6800.0,122.5226,122.5325,122.4832,122.5128,6800.0
2023-09-11 15:30:00,124.27,124.5,124.27,124.49,13724.0,122.5226,122.7494,122.5226,122.7395,13724.0
2023-09-11 15:40:00,124.49,124.55,124.44,124.47,65156.0,122.7395,122.7987,122.6902,122.7198,65156.0
2023-09-11 15:50:00,124.48,124.56,124.36,124.45,45032.0,122.7297,122.8085,122.6113,122.7001,45032.0
2023-09-12 09:30:00,125.79,125.79,125.0,125.64,153000.0,124.0212,124.0212,123.2423,123.8734,153000.0
2023-09-12 09:40:00,125.85,127.27,125.84,127.23,29816.0,124.0804,125.4804,124.0705,125.441,29816.0
2023-09-12 09:50:00,127.25,127.44,126.96,127.2,11108.0,125.4607,125.648,125.1748,125.4114,11108.0
2023-09-12 10:00:00,127.28,127.68,127.24,127.68,25916.0,125.4903,125.8847,125.4509,125.8847,25916.0
2023-09-12 10:10:00,127.63,127.68,127.29,127.35,12316.0,125.8354,125.8847,125.5001,125.5593,12316.0
2023-09-12 10:20:00,127.28,127.33,126.99,127.3,9604.0,125.4903,125.5396,125.2044,125.51,9604.0
2023-09-12 10:30:00,127.27,127.36,127.14,127.21,11064.0,125.4804,125.5692,125.3523,125.4213,11064.0
2023-09-12 10:40:00,127.24,127.46,127.24,127.42,10000.0,125.4509,125.6678,125.4509,125.6283,10000.0
2023-09-12 10:50:00,127.4,127.61,127.34,127.51,7200.0,125.6086,125.8156,125.5494,125.7171,7200.0
2023-09-12 11:00:00,127.51,127.53,127.44,127.46,17036.0,125.7171,125.7368,125.648,125.6678,17036.0
2023-09-12 11:10:00,127.46,127.46,127.33,127.36,8848.0,125.6678,125.6678,125.5396,125.5692,8848.0
2023-09-12 11:20:00,127.36,127.43,127.24,127.3,11924.0,125.5692,125.6382,125.4509,125.51,11924.0
2023-09-12 11:30:00,127.29,127.33,127.14,127.14,7200.0,125.5001,125.5396,125.3523,125.3523,7200.0
2023-09-12 11:40:00,127.1,127.19,127.07,127.12,7908.0,125.3128,125.4016,125.2832,125.3325,7908.0
2023-09-12 11:50:00,127.2,127.31,127.14,127.21,7200.0,125.4114,125.5199,125.3523,125.4213,7200.0
2023-09-12 12:00:00,127.22,127.23,127.14,127.21,4444.0,125.4311,125.441,125.3523,125.4213,4444.0
2023-09-12 12:10:00,127.16,127.28,127.16,127.24,4000.0,125.372,125.4903,125.372,125.4509,4000.0
2023-09-12 12:20:00,127.19,127.19,126.89,126.97,2800.0,125.4016,125.4016,125.1058,125.1846,2800.0
2023-09-12 12:30:00,126.96,126.96,126.8,126.83,2400.0,125.1748,125.1748,125.017,125.0466,2400.0
2023-09-12 12:40:00,126.99,126.99,126.71,126.89,6948.0,125.2044,125.2044,124.9283,125.1058,6948.0
2023-09-12 12:50:00,126.96,126.99,126.93,126.99,5200.0,125.1748,125.2044,125.1452,125.2044,5200.0
2023-09-12 13:00:00,126.91,127.02,126.86,126.88,7588.0,125.1255,125.2339,125.0762,125.0959,7588.0
2023-09-12 13:10:00,126.86,126.96,126.76,126.78,10632.0,125.0762,125.1748,124.9776,124.9973,10632.0
2023-09-12 13:20:00,126.91,127.21,126.88,127.21,6520.0,125.1255,125.4213,125.0959,125.4213,6520.0
2023-09-12 13:30:00,127.25,127.25,127.14,127.22,3688.0,125.4607,125.4607,125.3523,125.4311,3688.0
2023-09-12 13:40:00,127.17,127.17,127.03,127.03,7920.0,125.3818,125.3818,125.2438,125.2438,7920.0
2023-09-12 13:50:00,127.02,127.12,126.96,127.08,13012.0,125.2339,125.3325,125.1748,125.2931,13012.0
2023-09-12 14:00:00,127.09,127.17,127.08,127.17,7124.0,125.303,125.3818,125.2931,125.3818,7124.0
2023-09-12 14:10:00,127.12,127.26,127.12,127.21,3804.0,125.3325,125.4706,125.3325,125.4213,3804.0
2023-09-12 14:20:00,127.21,127.21,127.06,127.17,4460.0,125.4213,125.4213,125.2734,125.3818,4460.0
2023-09-12 14:30:00,127.12,127.21,127.03,127.21,6400.0,125.3325,125.4213,125.2438,125.4213,6400.0
2023-09-12 14:40:00,127.19,127.39,127.19,127.39,7432.0,125.4016,125.5987,125.4016,125.5987,7432.0
2023-09-12 14:50:00,127.31,127.48,127.24,127.43,4800.0,125.5199,125.6875,125.4509,125.6382,4800.0
2023-09-12 15:00:00,127.37,127.52,127.37,127.44,8812.0,125.579,125.7269,125.579,125.648,8812.0
2023-09-12 15:10:00,127.44,127.67,127.43,127.65,12500.0,125.648,125.8748,125.6382,125.8551,12500.0
2023-09-12 15:20:00,127.64,127.8,127.64,127.76,15408.0,125.8452,126.003,125.8452,125.9635,15408.0
2023-09-12 15:30:00,127.76,127.88,127.73,127.85,15508.0,125.9635,126.0819,125.934,126.0523,15508.0
2023-09-12 15:40:00,127.87,127.91,127.64,127.75,31384.0,126.072,126.1114,125.8452,125.9537,31384.0
2023-09-12 15:50:00,127.71,128.04,127.71,127.94,135212.0,125.9142,126.2396,125.9142,126.141,135212.0
2023-09-13 09:30:00,127.88,128.21,127.41,127.41,30952.0,126.0819,126.4072,125.6185,125.6185,30952.0
2023-09-13 09:40:00,127.23,127.61,127.13,127.61,4968.0,125.441,125.8156,125.3424,125.8156,4968.0
2023-09-13 09:50:00,127.64,127.92,127.63,127.8,4400.0,125.8452,126.1213,125.8354,126.003,4400.0
2023-09-13 10:00:00,127.85,127.85,127.33,127.33,10088.0,126.0523,126.0523,125.5396,125.5396,10088.0
2023-09-13 10:10:00,127.34,127.35,126.94,126.94,2800.0,125.5494,125.5593,125.1551,125.1551,2800.0
2023-09-13 10:20:00,126.97,127.33,126.94,127.3,5200.0,125.1846,125.5396,125.1551,125.51,5200.0
2023-09-13 10:30:00,127.33,127.51,127.26,127.51,6400.0,125.5396,125.7171,125.4706,125.7171,6400.0
2023-09-13 10:40:00,127.63,127.67,127.53,127.66,5200.0,125.8354,125.8748,125.7368,125.8649,5200.0
2023-09-13 10:50:00,127.72,127.79,127.53,127.56,4400.0,125.9241,125.9931,125.7368,125.7664,4400.0
2023-09-13 11:00:00,127.58,127.69,127.58,127.69,800.0,125.7861,125.8945,125.7861,125.8945,800.0
2023-09-13 11:10:00,127.64,127.76,127.63,127.75,5424.0,125.8452,125.9635,125.8354,125.9537,5424.0
2023-09-13 11:20:00,127.58,127.68,127.58,127.66,6864.0,125.7861,125.8847,125.7861,125.8649,6864.0
2023-09-13 11:30:00,127.7,127.83,127.67,127.73,9200.0,125.9044,126.0326,125.8748,125.934,9200.0
2023-09-13 11:40:00,127.68,128.08,127.68,128.03,25292.0,125.8847,126.279,125.8847,126.2297,25292.0
2023-09-13 11:50:00,127.99,128.13,127.95,128.13,7580.0,126.1903,126.3283,126.1509,126.3283,7580.0
2023-09-13 12:00:00,128.17,128.25,128.1,128.13,5220.0,126.3678,126.4467,126.2988,126.3283,5220.0
2023-09-13 12:10:00,128.18,128.18,127.84,127.99,7032.0,126.3776,126.3776,126.0424,126.1903,7032.0
2023-09-13 12:20:00,128.08,128.08,128.01,128.07,5600.0,126.279,126.279,126.21,126.2692,5600.0
2023-09-13 12:30:00,128.16,128.16,128.07,128.1,1600.0,126.3579,126.3579,126.2692,126.2988,1600.0
2023-09-13 12:40:00,128.14,128.24,128.12,128.2,6000.0,126.3382,126.4368,126.3185,126.3974,6000.0
2023-09-13 12:50:00,128.16,128.33,128.16,128.23,3600.0,126.3579,126.5255,126.3579,126.4269,3600.0
2023-09-13 13:00:00,128.26,128.3,128.24,128.28,2532.0,126.4565,126.4959,126.4368,126.4762,2532.0
2023-09-13 13:10:00,128.25,128.38,128.25,128.38,5220.0,126.4467,126.5748,126.4467,126.5748,5220.0
2023-09-13 13:20:00,128.42,128.53,128.42,128.47,4800.0,126.6143,126.7227,126.6143,126.6636,4800.0
2023-09-13 13:30:00,128.41,128.45,128.35,128.37,3300.0,126.6044,126.6438,126.5452,126.565,3300.0
2023-09-13 13:40:00,128.34,128.34,128.2,128.2,2800.0,126.5354,126.5354,126.3974,126.3974,2800.0
2023-09-13 13:50:00,128.24,128.46,128.22,128.41,8000.0,126.4368,126.6537,126.4171,126.6044,8000.0
2023-09-13 14:00:00,128.4,128.4,128.27,128.3,2000.0,126.5945,126.5945,126.4664,126.4959,2000.0
2023-09-13 14:10:00,128.32,128.37,128.17,128.22,4800.0,126.5157,126.565,126.3678,126.4171,4800.0
2023-09-13 14:20:00,128.21,128.29,128.18,128.28,3432.0,126.4072,126.4861,126.3776,126.4762,3432.0
2023-09-13 14:30:00,128.26,128.26,128.13,128.22,5200.0,126.4565,126.4565,126.3283,126.4171,5200.0
2023-09-13 14:40:00,128.24,128.36,128.18,128.35,13480.0,126.4368,126.5551,126.3776,126.5452,13480.0
2023-09-13 14:50:00,128.25,128.3,128.14,128.3,7340.0,126.4467,126.4959,126.3382,126.4959,7340.0
2023-09-13 15:00:00,128.22,128.25,128.09,128.13,5596.0,126.4171,126.4467,126.2889,126.3283,5596.0
2023-09-13 15:10:00,128.09,128.14,128.02,128.06,21164.0,126.2889,126.3382,126.2199,126.2593,21164.0
2023-09-13 15:20:00,128.1,128.1,128.04,128.07,3284.0,126.2988,126.2988,126.2396,126.2692,3284.0
2023-09-13 15:30:00,128.1,128.43,128.08,128.42,20280.0,126.2988,126.6241,126.279,126.6143,20280.0
2023-09-13 15:40:00,128.47,128.63,128.34,128.6,34340.0,126.6636,126.8213,126.5354,126.7917,34340.0
2023-09-13 15:50:00,128.51,128.79,128.51,128.74,109920.0,126.703,126.9791,126.703,126.9298,109920.0
2023-09-14 09:30:00,129.52,129.88,129.5,129.79,32976.0,127.6988,128.0537,127.6791,127.965,32976.0
2023-09-14 09:40:00,129.63,129.66,129.47,129.57,5820.0,127.8072,127.8368,127.6495,127.7481,5820.0
2023-09-14 09:50:00,129.67,129.95,129.6,129.93,22340.0,127.8467,128.1227,127.7777,128.103,22340.0
2023-09-14 10:00:00,129.91,129.91,129.67,129.74,14356.0,128.0833,128.0833,127.8467,127.9157,14356.0
2023-09-14 10:10:00,129.7,129.99,129.7,129.99,15600.0,127.8763,128.1622,127.8763,128.1622,15600.0
2023-09-14 10:20:00,130.01,130.13,129.99,130.12,9808.0,128.1819,128.3002,128.1622,128.2904,9808.0
2023-09-14 10:30:00,130.17,130.28,130.13,130.27,14692.0,128.3397,128.4481,128.3002,128.4382,14692.0
2023-09-14 10:40:00,130.27,130.51,130.26,130.38,9200.0,128.4382,128.6749,128.4284,128.5467,9200.0
2023-09-14 10:50:00,130.41,130.52,130.4,130.41,8896.0,128.5763,128.6847,128.5664,128.5763,8896.0
2023-09-14 11:00:00,130.4,130.48,130.2,130.32,6904.0,128.5664,128.6453,128.3692,128.4875,6904.0
2023-09-14 11:10:00,130.34,130.35,130.1,130.14,6400.0,128.5073,128.5171,128.2706,128.3101,6400.0
2023-09-14 11:20:00,130.13,130.14,130.1,130.14,2000.0,128.3002,128.3101,128.2706,128.3101,2000.0
2023-09-14 11:30:00,130.13,130.18,130.02,130.09,7024.0,128.3002,128.3495,128.1918,128.2608,7024.0
2023-09-14 11:40:00,130.06,130.24,130.06,130.16,5212.0,128.2312,128.4087,128.2312,128.3298,5212.0
2023-09-14 11:50:00,130.21,130.35,130.21,130.29,8296.0,128.3791,128.5171,128.3791,128.458,8296.0
2023-09-14 12:00:00,130.31,130.36,130.24,130.32,2400.0,128.4777,128.527,128.4087,128.4875,2400.0
2023-09-14 12:10:00,130.36,130.7,130.36,130.7,3200.0,128.527,128.8622,128.527,128.8622,3200.0
2023-09-14 12:20:00,130.67,130.7,130.59,130.7,3200.0,128.8326,128.8622,128.7537,128.8622,3200.0
2023-09-14 12:30:00,130.79,130.8,130.75,130.79,3456.0,128.9509,128.9608,128.9115,128.9509,3456.0
2023-09-14 12:40:00,130.77,130.9,130.77,130.83,30088.0,128.9312,129.0594,128.9312,128.9904,30088.0
2023-09-14 12:50:00,130.9,131.1,130.9,131.06,6000.0,129.0594,129.2566,129.0594,129.2171,6000.0
2023-09-14 13:00:00,130.98,130.98,130.83,130.9,29724.0,129.1383,129.1383,128.9904,129.0594,29724.0
2023-09-14 13:10:00,130.91,130.96,130.85,130.85,7200.0,129.0692,129.1185,129.0101,129.0101,7200.0
2023-09-14 13:20:00,131.01,131.01,130.86,131.0,4360.0,129.1678,129.1678,129.02,129.158,4360.0
2023-09-14 13:30:00,130.97,131.02,130.96,130.96,5568.0,129.1284,129.1777,129.1185,129.1185,5568.0
2023-09-14 13:40:00,130.96,131.03,130.96,131.01,3200.0,129.1185,129.1876,129.1185,129.1678,3200.0
2023-09-14 13:50:00,130.98,131.14,130.98,131.09,6260.0,129.1383,129.296,129.1383,129.2467,6260.0
2023-09-14 14:00:00,131.03,131.03,130.83,130.95,10808.0,129.1876,129.1876,128.9904,129.1087,10808.0
2023-09-14 14:10:00,130.91,130.93,130.85,130.88,18324.0,129.0692,129.089,129.0101,129.0397,18324.0
2023-09-14 14:20:00,130.91,130.91,130.7,130.75,8936.0,129.0692,129.0692,128.8622,128.9115,8936.0
2023-09-14 14:30:00,130.75,130.82,130.7,130.78,5132.0,128.9115,128.9805,128.8622,128.9411,5132.0
2023-09-14 14:40:00,130.79,130.83,130.53,130.53,14448.0,128.9509,128.9904,128.6946,128.6946,14448.0
2023-09-14 14:50:00,130.49,130.56,130.4,130.52,12284.0,128.6552,128.7242,128.5664,128.6847,12284.0
2023-09-14 15:00:00,130.49,130.79,130.45,130.77,13228.0,128.6552,128.9509,128.6157,128.9312,13228.0
2023-09-14 15:10:00,130.73,130.9,130.72,130.84,8632.0,128.8918,129.0594,128.8819,129.0002,8632.0
2023-09-14 15:20:00,130.81,130.81,130.7,130.74,13656.0,128.9707,128.9707,128.8622,128.9016,13656.0
2023-09-14 15:30:00,130.73,130.83,130.65,130.77,36268.0,128.8918,128.9904,128.8129,128.9312,36268.0
2023-09-14 15:40:00,130.74,130.85,130.72,130.83,32488.0,128.9016,129.0101,128.8819,128.9904,32488.0
2023-09-14 15:50:00,130.83,130.97,130.78,130.85,129400.0,128.9904,129.1284,128.9411,129.0101,129400.0
2023-09-15 09:30:00,131.16,131.19,130.38,130.62,547912.0,129.3157,129.3453,128.5467,128.7833,547912.0
2023-09-15 09:40:00,130.58,130.64,130.37,130.41,19772.0,128.7439,128.803,128.5368,128.5763,19772.0
2023-09-15 09:50:00,130.61,130.87,130.49,130.87,36760.0,128.7735,129.0298,128.6552,129.0298,36760.0
2023-09-15 10:00:00,130.65,130.91,130.48,130.54,23668.0,128.8129,129.0692,128.6453,128.7045,23668.0
2023-09-15 10:10:00,130.59,130.59,130.3,130.4,20400.0,128.7537,128.7537,128.4678,128.5664,20400.0
2023-09-15 10:20:00,130.43,130.52,129.79,129.79,6800.0,128.596,128.6847,127.965,127.965,6800.0
2023-09-15 10:30:00,129.81,129.95,129.8,129.91,2148.0,127.9847,128.1227,127.9749,128.0833,2148.0
2023-09-15 10:40:00,129.94,130.01,129.62,129.62,15068.0,128.1129,128.1819,127.7974,127.7974,15068.0
2023-09-15 10:50:00,129.56,129.56,129.13,129.32,11372.0,127.7382,127.7382,127.3143,127.5016,11372.0
2023-09-15 11:00:00,129.21,129.29,129.16,129.21,5600.0,127.3932,127.472,127.3439,127.3932,5600.0
2023-09-15 11:10:00,129.29,129.29,129.11,129.14,6828.0,127.472,127.472,127.2946,127.3241,6828.0
2023-09-15 11:20:00,129.12,129.35,129.08,129.35,10800.0,127.3044,127.5312,127.265,127.5312,10800.0
2023-09-15 11:30:00,129.24,129.29,129.05,129.25,26916.0,127.4227,127.472,127.2354,127.4326,26916.0
2023-09-15 11:40:00,129.26,129.43,129.26,129.43,3200.0,127.4424,127.6101,127.4424,127.6101,3200.0
2023-09-15 11:50:00,129.42,129.42,129.33,129.34,13600.0,127.6002,127.6002,127.5115,127.5213,13600.0
2023-09-15 12:00:00,129.39,129.43,129.27,129.31,9220.0,127.5706,127.6101,127.4523,127.4917,9220.0
2023-09-15 12:10:00,129.29,129.29,128.88,128.88,4800.0,127.472,127.472,127.0678,127.0678,4800.0
2023-09-15 12:20:00,128.87,128.95,128.82,128.95,4764.0,127.0579,127.1368,127.0086,127.1368,4764.0
2023-09-15 12:30:00,128.99,128.99,128.99,128.99,400.0,127.1762,127.1762,127.1762,127.1762,400.0
2023-09-15 12:40:00,129.0,129.0,128.84,128.84,2400.0,127.1861,127.1861,127.0284,127.0284,2400.0
2023-09-15 12:50:00,128.84,128.84,128.84,128.84,0.0,127.0284,127.0284,127.0284,127.0284,0.0
2023-09-15 13:00:00,129.03,129.03,128.96,128.97,4936.0,127.2157,127.2157,127.1467,127.1565,4936.0
2023-09-15 13:10:00,128.94,129.05,128.83,129.05,2400.0,127.1269,127.2354,127.0185,127.2354,2400.0
2023-09-15 13:20:00,129.13,129.13,129.12,129.12,1600.0,127.3143,127.3143,127.3044,127.3044,1600.0
2023-09-15 13:30:00,129.12,129.36,129.12,129.35,2000.0,127.3044,127.541,127.3044,127.5312,2000.0
2023-09-15 13:40:00,129.39,129.39,129.33,129.39,4948.0,127.5706,127.5706,127.5115,127.5706,4948.0
2023-09-15 13:50:00,129.3,129.3,129.23,129.23,2828.0,127.4819,127.4819,127.4129,127.4129,2828.0
2023-09-15 14:00:00,129.35,129.35,129.2,129.21,4824.0,127.5312,127.5312,127.3833,127.3932,4824.0
2023-09-15 14:10:00,129.12,129.24,129.06,129.17,4000.0,127.3044,127.4227,127.2453,127.3537,4000.0
2023-09-15 14:20:00,129.17,129.17,129.08,129.1,3628.0,127.3537,127.3537,127.265,127.2847,3628.0
2023-09-15 14:30:00,129.15,129.31,129.15,129.31,4760.0,127.334,127.4917,127.334,127.4917,4760.0
2023-09-15 14:40:00,129.31,129.39,129.29,129.39,3200.0,127.4917,127.5706,127.472,127.5706,3200.0
2023-09-15 14:50:00,129.41,129.54,129.41,129.54,3240.0,127.5903,127.7185,127.5903,127.7185,3240.0
2023-09-15 15:00:00,129.52,129.52,129.38,129.41,6540.0,127.6988,127.6988,127.5608,127.5903,6540.0
2023-09-15 15:10:00,129.47,129.56,129.45,129.54,4800.0,127.6495,127.7382,127.6298,127.7185,4800.0
2023-09-15 15:20:00,129.5,129.61,129.48,129.61,4064.0,127.6791,127.7875,127.6594,127.7875,4064.0
2023-09-15 15:30:00,129.65,129.66,129.4,129.44,10428.0,127.827,127.8368,127.5805,127.6199,10428.0
2023-09-15 15:40:00,129.39,129.6,129.38,129.43,13892.0,127.5706,127.7777,127.5608,127.6101,13892.0
2023-09-15 15:50:00,129.07,129.31,128.67,128.75,220660.0,127.2551,127.4917,126.8607,126.9396,220660.0
2023-09-18 09:30:00,128.61,129.37,128.54,129.33,19408.0,126.8016,127.5509,126.7326,127.5115,19408.0
2023-09-18 09:40:00,129.01,129.1,129.01,129.05,1200.0,127.196,127.2847,127.196,127.2354,1200.0
2023-09-18 09:50:00,128.88,128.88,128.49,128.61,5604.0,127.0678,127.0678,126.6833,126.8016,5604.0
2023-09-18 10:00:00,128.79,128.79,128.47,128.56,6780.0,126.9791,126.9791,126.6636,126.7523,6780.0
2023-09-18 10:10:00,128.52,128.64,128.47,128.55,8152.0,126.7129,126.8312,126.6636,126.7424,8152.0
2023-09-18 10:20:00,128.52,128.71,128.52,128.56,13188.0,126.7129,126.9002,126.7129,126.7523,13188.0
2023-09-18 10:30:00,128.58,128.76,128.54,128.56,15492.0,126.772,126.9495,126.7326,126.7523,15492.0
2023-09-18 10:40:00,128.54,128.72,128.54,128.7,7112.0,126.7326,126.91,126.7326,126.8903,7112.0
2023-09-18 10:50:00,128.71,128.79,128.68,128.68,3600.0,126.9002,126.9791,126.8706,126.8706,3600.0
2023-09-18 11:00:00,128.72,128.72,128.66,128.66,10064.0,126.91,126.91,126.8509,126.8509,10064.0
2023-09-18 11:10:00,128.56,128.6,128.43,128.46,6544.0,126.7523,126.7917,126.6241,126.6537,6544.0
2023-09-18 11:20:00,128.41,128.52,128.41,128.51,2800.0,126.6044,126.7129,126.6044,126.703,2800.0
2023-09-18 11:30:00,128.63,128.63,128.5,128.53,5200.0,126.8213,126.8213,126.6931,126.7227,5200.0
2023-09-18 11:40:00,128.55,128.6,128.53,128.53,5200.0,126.7424,126.7917,126.7227,126.7227,5200.0
2023-09-18 11:50:00,128.54,128.6,128.54,128.54,6632.0,126.7326,126.7917,126.7326,126.7326,6632.0
2023-09-18 12:00:00,128.68,128.84,128.68,128.77,8900.0,126.8706,127.0284,126.8706,126.9593,8900.0
2023-09-18 12:10:00,128.84,128.88,128.84,128.85,4000.0,127.0284,127.0678,127.0284,127.0382,4000.0
2023-09-18 12:20:00,128.92,128.98,128.92,128.98,2400.0,127.1072,127.1664,127.1072,127.1664,2400.0
2023-09-18 12:30:00,129.1,129.1,129.01,129.01,3276.0,127.2847,127.2847,127.196,127.196,3276.0
2023-09-18 12:40:00,129.02,129.02,128.99,129.01,2144.0,127.2058,127.2058,127.1762,127.196,2144.0
2023-09-18 12:50:00,129.07,129.08,129.04,129.08,4400.0,127.2551,127.265,127.2255,127.265,4400.0
2023-09-18 13:00:00,129.08,129.08,129.05,129.05,800.0,127.265,127.265,127.2354,127.2354,800.0
2023-09-18 13:10:00,129.07,129.07,129.05,129.05,800.0,127.2551,127.2551,127.2354,127.2354,800.0
2023-09-18 13:20:00,129.1,129.21,129.1,129.19,3400.0,127.2847,127.3932,127.2847,127.3734,3400.0
2023-09-18 13:30:00,129.22,129.31,129.22,129.29,6692.0,127.403,127.4917,127.403,127.472,6692.0
2023-09-18 13:40:00,129.31,129.31,129.26,129.26,2400.0,127.4917,127.4917,127.4424,127.4424,2400.0
2023-09-18 13:50:00,129.08,129.27,129.08,129.27,6800.0,127.265,127.4523,127.265,127.4523,6800.0
2023-09-18 14:00:00,129.24,129.31,129.12,129.12,3776.0,127.4227,127.4917,127.3044,127.3044,3776.0
2023-09-18 14:10:00,129.12,129.17,129.05,129.05,5960.0,127.3044,127.3537,127.2354,127.2354,5960.0
2023-09-18 14:20:00,129.04,129.13,129.04,129.12,9664.0,127.2255,127.3143,127.2255,127.3044,9664.0
2023-09-18 14:30:00,129.11,129.16,129.11,129.14,1548.0,127.2946,127.3439,127.2946,127.3241,1548.0
2023-09-18 14:40:00,129.18,129.18,129.1,129.1,2000.0,127.3636,127.3636,127.2847,127.2847,2000.0
2023-09-18 14:50:00,129.12,129.12,128.88,128.94,12728.0,127.3044,127.3044,127.0678,127.1269,12728.0
2023-09-18 15:00:00,128.94,128.96,128.9,128.96,1200.0,127.1269,127.1467,127.0875,127.1467,1200.0
2023-09-18 15:10:00,128.96,129.0,128.89,128.93,4672.0,127.1467,127.1861,127.0777,127.1171,4672.0
2023-09-18 15:20:00,128.89,128.98,128.89,128.91,2000.0,127.0777,127.1664,127.0777,127.0974,2000.0
2023-09-18 15:30:00,128.93,128.93,128.79,128.79,2400.0,127.1171,127.1171,126.9791,126.9791,2400.0
2023-09-18 15:40:00,128.81,128.85,128.75,128.83,8348.0,126.9988,127.0382,126.9396,127.0185,8348.0
2023-09-18 15:50:00,128.66,128.83,128.59,128.73,53784.0,126.8509,127.0185,126.7819,126.9199,53784.0
2023-09-19 09:30:00,128.54,128.54,128.23,128.23,9900.0,126.7326,126.7326,126.4269,126.4269,9900.0
2023-09-19 09:40:00,127.89,128.35,127.89,128.35,8000.0,126.0917,126.5452,126.0917,126.5452,8000.0
2023-09-19 09:50:00,128.3,128.3,128.3,128.3,400.0,126.4959,126.4959,126.4959,126.4959,400.0
2023-09-19 10:00:00,128.19,128.25,127.95,128.01,8676.0,126.3875,126.4467,126.1509,126.21,8676.0
2023-09-19 10:10:00,128.01,128.01,127.89,127.99,10512.0,126.21,126.21,126.0917,126.1903,10512.0
2023-09-19 10:20:00,127.94,128.36,127.94,128.36,6000.0,126.141,126.5551,126.141,126.5551,6000.0
2023-09-19 10:30:00,128.34,128.34,128.22,128.25,7236.0,126.5354,126.5354,126.4171,126.4467,7236.0
2023-09-19 10:40:00,128.15,128.25,128.07,128.15,6244.0,126.3481,126.4467,126.2692,126.3481,6244.0
2023-09-19 10:50:00,128.1,128.24,128.1,128.24,5600.0,126.2988,126.4368,126.2988,126.4368,5600.0
2023-09-19 11:00:00,128.21,128.35,128.21,128.34,10756.0,126.4072,126.5452,126.4072,126.5354,10756.0
2023-09-19 11:10:00,128.42,128.45,128.42,128.43,2000.0,126.6143,126.6438,126.6143,126.6241,2000.0
2023-09-19 11:20:00,128.5,128.52,128.27,128.52,13624.0,126.6931,126.7129,126.4664,126.7129,13624.0
2023-09-19 11:30:00,128.52,128.54,128.41,128.41,2000.0,126.7129,126.7326,126.6044,126.6044,2000.0
2023-09-19 11:40:00,128.41,128.41,128.35,128.35,3200.0,126.6044,126.6044,126.5452,126.5452,3200.0
2023-09-19 11:50:00,128.3,128.41,128.29,128.35,4400.0,126.4959,126.6044,126.4861,126.5452,4400.0
2023-09-19 12:00:00,128.41,128.41,128.26,128.28,2400.0,126.6044,126.6044,126.4565,126.4762,2400.0
2023-09-19 12:10:00,128.19,128.37,128.19,128.37,8812.0,126.3875,126.565,126.3875,126.565,8812.0
2023-09-19 12:20:00,128.41,128.41,128.41,128.41,800.0,126.6044,126.6044,126.6044,126.6044,800.0
2023-09-19 12:30:00,128.35,128.47,128.18,128.18,4000.0,126.5452,126.6636,126.3776,126.3776,4000.0
2023-09-19 12:40:00,128.17,128.17,128.06,128.08,4000.0,126.3678,126.3678,126.2593,126.279,4000.0
2023-09-19 12:50:00,128.08,128.14,128.08,128.13,2400.0,126.279,126.3382,126.279,126.3283,2400.0
2023-09-19 13:00:00,128.11,128.12,128.05,128.12,14400.0,126.3086,126.3185,126.2495,126.3185,14400.0
2023-09-19 13:10:00,128.12,128.17,128.1,128.1,5224.0,126.3185,126.3678,126.2988,126.2988,5224.0
2023-09-19 13:20:00,128.07,128.1,128.06,128.08,2400.0,126.2692,126.2988,126.2593,126.279,2400.0
2023-09-19 13:30:00,128.11,128.17,128.08,128.13,6400.0,126.3086,126.3678,126.279,126.3283,6400.0
2023-09-19 13:40:00,128.14,128.34,128.1,128.3,8000.0,126.3382,126.5354,126.2988,126.4959,8000.0
2023-09-19 13:50:00,128.37,128.41,128.25,128.27,4000.0,126.565,126.6044,126.4467,126.4664,4000.0
2023-09-19 14:00:00,128.31,128.36,128.22,128.25,5060.0,126.5058,126.5551,126.4171,126.4467,5060.0
2023-09-19 14:10:00,128.27,128.27,128.21,128.21,3600.0,126.4664,126.4664,126.4072,126.4072,3600.0
2023-09-19 14:20:00,128.18,128.18,128.12,128.15,4400.0,126.3776,126.3776,126.3185,126.3481,4400.0
2023-09-19 14:30:00,128.12,128.37,128.12,128.36,22020.0,126.3185,126.565,126.3185,126.5551,22020.0
2023-09-19 14:40:00,128.36,128.39,128.3,128.3,3600.0,126.5551,126.5847,126.4959,126.4959,3600.0
2023-09-19 14:50:00,128.31,128.4,128.31,128.35,5164.0,126.5058,126.5945,126.5058,126.5452,5164.0
2023-09-19 15:00:00,128.34,128.48,128.33,128.43,6400.0,126.5354,126.6734,126.5255,126.6241,6400.0
2023-09-19 15:10:00,128.41,128.5,128.37,128.5,2808.0,126.6044,126.6931,126.565,126.6931,2808.0
2023-09-19 15:20:00,128.54,128.65,128.52,128.65,4800.0,126.7326,126.841,126.7129,126.841,4800.0
2023-09-19 15:30:00,128.71,128.75,128.61,128.72,14892.0,126.9002,126.9396,126.8016,126.91,14892.0
2023-09-19 15:40:00,128.71,129.04,128.71,128.92,13020.0,126.9002,127.2255,126.9002,127.1072,13020.0
2023-09-19 15:50:00,128.89,128.94,128.72,128.94,93416.0,127.0777,127.1269,126.91,127.1269,93416.0
2023-09-20 09:30:00,129.38,129.81,129.38,129.69,14584.0,127.5608,127.9847,127.5608,127.8664,14584.0
2023-09-20 09:40:00,129.38,129.65,129.38,129.65,1268.0,127.5608,127.827,127.5608,127.827,1268.0
2023-09-20 09:50:00,129.77,129.78,129.69,129.76,4488.0,127.9453,127.9551,127.8664,127.9354,4488.0
2023-09-20 10:00:00,129.93,130.1,129.85,130.1,6616.0,128.103,128.2706,128.0242,128.2706,6616.0
2023-09-20 10:10:00,130.04,130.2,130.04,130.2,7200.0,128.2115,128.3692,128.2115,128.3692,7200.0
2023-09-20 10:20:00,130.2,130.2,130.13,130.13,1200.0,128.3692,128.3692,128.3002,128.3002,1200.0
2023-09-20 10:30:00,130.19,130.19,130.12,130.13,3600.0,128.3594,128.3594,128.2904,128.3002,3600.0
2023-09-20 10:40:00,130.19,130.24,130.19,130.19,2000.0,128.3594,128.4087,128.3594,128.3594,2000.0
2023-09-20 10:50:00,130.18,130.48,130.18,130.48,6820.0,128.3495,128.6453,128.3495,128.6453,6820.0
2023-09-20 11:00:00,130.46,130.57,130.41,130.57,3600.0,128.6256,128.734,128.5763,128.734,3600.0
2023-09-20 11:10:00,130.49,130.54,130.44,130.49,3600.0,128.6552,128.7045,128.6059,128.6552,3600.0
2023-09-20 11:20:00,130.42,130.42,130.31,130.42,5620.0,128.5861,128.5861,128.4777,128.5861,5620.0
2023-09-20 11:30:00,130.24,130.28,130.21,130.21,1200.0,128.4087,128.4481,128.3791,128.3791,1200.0
2023-09-20 11:40:00,130.3,130.34,130.3,130.34,800.0,128.4678,128.5073,128.4678,128.5073,800.0
2023-09-20 11:50:00,130.36,130.37,130.36,130.37,1600.0,128.527,128.5368,128.527,128.5368,1600.0
2023-09-20 12:00:00,130.38,130.4,130.29,130.4,3400.0,128.5467,128.5664,128.458,128.5664,3400.0
2023-09-20 12:10:00,130.36,130.42,130.35,130.42,1600.0,128.527,128.5861,128.5171,128.5861,1600.0
2023-09-20 12:20:00,130.43,130.43,130.32,130.32,3212.0,128.596,128.596,128.4875,128.4875,3212.0
2023-09-20 12:30:00,130.38,130.41,130.35,130.41,3976.0,128.5467,128.5763,128.5171,128.5763,3976.0
2023-09-20 12:40:00,130.39,130.4,130.33,130.36,2420.0,128.5566,128.5664,128.4974,128.527,2420.0
2023-09-20 12:50:00,130.45,130.47,130.44,130.47,2000.0,128.6157,128.6354,128.6059,128.6354,2000.0
2023-09-20 13:00:00,130.39,130.4,130.33,130.33,4732.0,128.5566,128.5664,128.4974,128.4974,4732.0
2023-09-20 13:10:00,130.33,130.33,130.08,130.25,9200.0,128.4974,128.4974,128.2509,128.4185,9200.0
2023-09-20 13:20:00,130.25,130.25,130.04,130.04,4480.0,128.4185,128.4185,128.2115,128.2115,4480.0
2023-09-20 13:30:00,130.04,130.04,130.04,130.04,0.0,128.2115,128.2115,128.2115,128.2115,0.0
2023-09-20 13:40:00,129.9,130.0,129.87,130.0,5084.0,128.0734,128.172,128.0439,128.172,5084.0
2023-09-20 13:50:00,130.0,130.15,130.0,130.15,4136.0,128.172,128.3199,128.172,128.3199,4136.0
2023-09-20 14:00:00,130.15,130.15,129.45,129.61,11340.0,128.3199,128.3199,127.6298,127.7875,11340.0
2023-09-20 14:10:00,129.61,129.69,129.5,129.59,2800.0,127.7875,127.8664,127.6791,127.7678,2800.0
2023-09-20 14:20:00,129.46,129.64,129.46,129.54,2000.0,127.6396,127.8171,127.6396,127.7185,2000.0
2023-09-20 14:30:00,129.57,129.72,129.57,129.57,4836.0,127.7481,127.896,127.7481,127.7481,4836.0
2023-09-20 14:40:00,129.51,129.68,129.49,129.53,3200.0,127.6889,127.8565,127.6692,127.7087,3200.0
2023-09-20 14:50:00,129.52,129.52,129.37,129.37,3200.0,127.6988,127.6988,127.5509,127.5509,3200.0
2023-09-20 15:00:00,129.3,129.47,129.22,129.22,4400.0,127.4819,127.6495,127.403,127.403,4400.0
2023-09-20 15:10:00,129.28,129.28,129.0,129.0,2400.0,127.4622,127.4622,127.1861,127.1861,2400.0
2023-09-20 15:20:00,129.1,129.17,129.07,129.13,3232.0,127.2847,127.3537,127.2551,127.3143,3232.0
2023-09-20 15:30:00,129.06,129.09,128.87,128.87,31832.0,127.2453,127.2748,127.0579,127.0579,31832.0
2023-09-20 15:40:00,128.84,128.89,128.79,128.86,15448.0,127.0284,127.0777,126.9791,127.0481,15448.0
2023-09-20 15:50:00,128.68,128.84,128.57,128.65,66580.0,126.8706,127.0284,126.7622,126.841,66580.0
2023-09-21 09:30:00,128.23,128.24,127.24,127.56,14104.0,126.4269,126.4368,125.4509,125.7664,14104.0
2023-09-21 09:40:00,127.24,127.58,127.05,127.48,10556.0,125.4509,125.7861,125.2635,125.6875,10556.0
2023-09-21 09:50:00,127.48,127.51,127.14,127.15,5300.0,125.6875,125.7171,125.3523,125.3621,5300.0
2023-09-21 10:00:00,127.18,127.39,127.05,127.32,7968.0,125.3917,125.5987,125.2635,125.5297,7968.0
2023-09-21 10:10:00,127.4,127.57,127.34,127.34,5200.0,125.6086,125.7762,125.5494,125.5494,5200.0
2023-09-21 10:20:00,127.43,127.43,127.1,127.13,7120.0,125.6382,125.6382,125.3128,125.3424,7120.0
2023-09-21 10:30:00,127.19,127.39,127.13,127.37,8724.0,125.4016,125.5987,125.3424,125.579,8724.0
2023-09-21 10:40:00,127.3,127.3,127.09,127.18,5088.0,125.51,125.51,125.303,125.3917,5088.0
2023-09-21 10:50:00,127.23,127.23,126.88,126.95,3188.0,125.441,125.441,125.0959,125.1649,3188.0
2023-09-21 11:00:00,126.83,126.98,126.83,126.83,9648.0,125.0466,125.1945,125.0466,125.0466,9648.0
2023-09-21 11:10:00,126.83,126.89,126.8,126.84,6664.0,125.0466,125.1058,125.017,125.0565,6664.0
2023-09-21 11:20:00,126.86,127.01,126.83,127.01,3600.0,125.0762,125.2241,125.0466,125.2241,3600.0
2023-09-21 11:30:00,126.8,126.87,126.73,126.75,10400.0,125.017,125.0861,124.948,124.9677,10400.0
2023-09-21 11:40:00,126.71,126.99,126.68,126.99,5200.0,124.9283,125.2044,124.8987,125.2044,5200.0
2023-09-21 11:50:00,126.9,127.03,126.82,126.99,7664.0,125.1156,125.2438,125.0368,125.2044,7664.0
2023-09-21 12:00:00,127.01,127.13,127.0,127.13,2000.0,125.2241,125.3424,125.2142,125.3424,2000.0
2023-09-21 12:10:00,127.07,127.07,126.79,126.92,11436.0,125.2832,125.2832,125.0072,125.1354,11436.0
2023-09-21 12:20:00,126.86,126.86,126.75,126.82,6400.0,125.0762,125.0762,124.9677,125.0368,6400.0
2023-09-21 12:30:00,126.79,126.9,126.76,126.79,5200.0,125.0072,125.1156,124.9776,125.0072,5200.0
2023-09-21 12:40:00,126.78,126.86,126.72,126.83,4400.0,124.9973,125.0762,124.9382,125.0466,4400.0
2023-09-21 12:50:00,126.86,127.05,126.85,126.86,14000.0,125.0762,125.2635,125.0663,125.0762,14000.0
2023-09-21 13:00:00,126.92,127.0,126.92,126.93,3600.0,125.1354,125.2142,125.1354,125.1452,3600.0
2023-09-21 13:10:00,127.0,127.08,126.94,127.08,2560.0,125.2142,125.2931,125.1551,125.2931,2560.0
2023-09-21 13:20:00,126.98,127.15,126.95,127.14,3200.0,125.1945,125.3621,125.1649,125.3523,3200.0
2023-09-21 13:30:00,127.21,127.22,127.16,127.19,7212.0,125.4213,125.4311,125.372,125.4016,7212.0
2023-09-21 13:40:00,127.24,127.28,127.15,127.28,2800.0,125.4509,125.4903,125.3621,125.4903,2800.0
2023-09-21 13:50:00,127.28,127.3,127.24,127.28,4764.0,125.4903,125.51,125.4509,125.4903,4764.0
2023-09-21 14:00:00,127.24,127.3,127.18,127.3,3188.0,125.4509,125.51,125.3917,125.51,3188.0
2023-09-21 14:10:00,127.3,127.3,127.22,127.25,10876.0,125.51,125.51,125.4311,125.4607,10876.0
2023-09-21 14:20:00,127.29,127.29,127.15,127.15,4040.0,125.5001,125.5001,125.3621,125.3621,4040.0
2023-09-21 14:30:00,127.24,127.24,127.14,127.14,6400.0,125.4509,125.4509,125.3523,125.3523,6400.0
2023-09-21 14:40:00,127.18,127.2,127.07,127.07,8216.0,125.3917,125.4114,125.2832,125.2832,8216.0
2023-09-21 14:50:00,127.06,127.14,127.01,127.01,5600.0,125.2734,125.3523,125.2241,125.2241,5600.0
2023-09-21 15:00:00,127.02,127.09,126.99,127.04,5604.0,125.2339,125.303,125.2044,125.2537,5604.0
2023-09-21 15:10:00,126.97,126.97,126.8,126.83,5640.0,125.1846,125.1846,125.017,125.0466,5640.0
2023-09-21 15:20:00,126.83,126.83,126.6,126.63,7928.0,125.0466,125.0466,124.8199,124.8494,7928.0
2023-09-21 15:30:00,126.55,126.66,126.49,126.6,15448.0,124.7706,124.879,124.7114,124.8199,15448.0
2023-09-21 15:40:00,126.61,126.61,126.21,126.21,63988.0,124.8297,124.8297,124.4353,124.4353,63988.0
2023-09-21 15:50:00,126.18,126.33,126.09,126.11,118672.0,124.4058,124.5536,124.317,124.3367,118672.0
2023-09-22 09:30:00,126.23,126.35,126.16,126.33,13536.0,124.4551,124.5734,124.386,124.5536,13536.0
2023-09-22 09:40:00,126.49,127.0,126.49,126.91,7200.0,124.7114,125.2142,124.7114,125.1255,7200.0
2023-09-22 09:50:00,126.91,127.09,126.82,127.01,38004.0,125.1255,125.303,125.0368,125.2241,38004.0
2023-09-22 10:00:00,126.99,127.14,126.99,127.1,6800.0,125.2044,125.3523,125.2044,125.3128,6800.0
2023-09-22 10:10:00,127.06,127.1,126.95,127.06,13172.0,125.2734,125.3128,125.1649,125.2734,13172.0
2023-09-22 10:20:00,127.08,127.1,126.98,127.09,11032.0,125.2931,125.3128,125.1945,125.303,11032.0
2023-09-22 10:30:00,127.17,127.3,127.17,127.2,2400.0,125.3818,125.51,125.3818,125.4114,2400.0
2023-09-22 10:40:00,127.14,127.3,127.14,127.28,3600.0,125.3523,125.51,125.3523,125.4903,3600.0
2023-09-22 10:50:00,127.32,127.5,127.26,127.42,10924.0,125.5297,125.7072,125.4706,125.6283,10924.0
2023-09-22 11:00:00,127.31,127.33,127.28,127.28,3996.0,125.5199,125.5396,125.4903,125.4903,3996.0
2023-09-22 11:10:00,127.35,127.47,127.34,127.43,4160.0,125.5593,125.6776,125.5494,125.6382,4160.0
2023-09-22 11:20:00,127.33,127.45,127.33,127.37,10048.0,125.5396,125.6579,125.5396,125.579,10048.0
2023-09-22 11:30:00,127.33,127.38,127.06,127.06,5000.0,125.5396,125.5889,125.2734,125.2734,5000.0
2023-09-22 11:40:00,127.04,127.13,126.99,127.13,5200.0,125.2537,125.3424,125.2044,125.3424,5200.0
2023-09-22 11:50:00,127.16,127.16,127.07,127.14,4000.0,125.372,125.372,125.2832,125.3523,4000.0
2023-09-22 12:00:00,126.96,126.99,126.88,126.94,8000.0,125.1748,125.2044,125.0959,125.1551,8000.0
2023-09-22 12:10:00,126.96,127.0,126.91,127.0,5600.0,125.1748,125.2142,125.1255,125.2142,5600.0
2023-09-22 12:20:00,126.96,127.01,126.96,127.0,4820.0,125.1748,125.2241,125.1748,125.2142,4820.0
2023-09-22 12:30:00,127.03,127.14,127.02,127.14,5020.0,125.2438,125.3523,125.2339,125.3523,5020.0
2023-09-22 12:40:00,127.21,127.23,127.18,127.2,4800.0,125.4213,125.441,125.3917,125.4114,4800.0
2023-09-22 12:50:00,127.21,127.25,127.21,127.22,4772.0,125.4213,125.4607,125.4213,125.4311,4772.0
2023-09-22 13:00:00,127.23,127.26,127.2,127.2,7760.0,125.441,125.4706,125.4114,125.4114,7760.0
2023-09-22 13:10:00,127.15,127.2,127.05,127.06,6828.0,125.3621,125.4114,125.2635,125.2734,6828.0
2023-09-22 13:20:00,127.05,127.05,126.97,126.97,5200.0,125.2635,125.2635,125.1846,125.1846,5200.0
2023-09-22 13:30:00,126.96,127.05,126.83,126.83,4800.0,125.1748,125.2635,125.0466,125.0466,4800.0
2023-09-22 13:40:00,126.83,126.83,126.71,126.71,10436.0,125.0466,125.0466,124.9283,124.9283,10436.0
2023-09-22 13:50:00,126.76,126.87,126.74,126.84,6880.0,124.9776,125.0861,124.9579,125.0565,6880.0
2023-09-22 14:00:00,126.84,126.84,126.68,126.69,5200.0,125.0565,125.0565,124.8987,124.9086,5200.0
2023-09-22 14:10:00,126.71,126.72,126.5,126.5,8020.0,124.9283,124.9382,124.7213,124.7213,8020.0
2023-09-22 14:20:00,126.45,126.61,126.45,126.49,7200.0,124.672,124.8297,124.672,124.7114,7200.0
2023-09-22 14:30:00,126.5,126.52,126.35,126.42,7884.0,124.7213,124.741,124.5734,124.6424,7884.0
2023-09-22 14:40:00,126.39,126.42,126.31,126.42,8000.0,124.6128,124.6424,124.5339,124.6424,8000.0
2023-09-22 14:50:00,126.43,126.44,126.34,126.4,7744.0,124.6522,124.6621,124.5635,124.6227,7744.0
2023-09-22 15:00:00,126.41,126.94,126.39,126.94,12400.0,124.6325,125.1551,124.6128,125.1551,12400.0
2023-09-22 15:10:00,126.98,127.11,126.89,127.07,14760.0,125.1945,125.3227,125.1058,125.2832,14760.0
2023-09-22 15:20:00,127.06,127.17,126.91,126.95,14844.0,125.2734,125.3818,125.1255,125.1649,14844.0
2023-09-22 15:30:00,126.96,127.04,126.89,126.98,36004.0,125.1748,125.2537,125.1058,125.1945,36004.0
2023-09-22 15:40:00,126.9,126.91,126.48,126.56,33692.0,125.1156,125.1255,124.7015,124.7804,33692.0
2023-09-22 15:50:00,126.5,126.5,126.05,126.19,154388.0,124.7213,124.7213,124.2776,124.4156,154388.0
2023-09-25 09:30:00,125.72,126.04,125.54,126.04,23044.0,123.9522,124.2677,123.7748,124.2677,23044.0
2023-09-25 09:40:00,125.86,126.06,125.84,125.93,19708.0,124.0903,124.2874,124.0705,124.1593,19708.0
2023-09-25 09:50:00,125.81,126.02,125.67,125.79,10548.0,124.041,124.248,123.9029,124.0212,10548.0
2023-09-25 10:00:00,125.59,125.84,125.5,125.72,21652.0,123.8241,124.0705,123.7353,123.9522,21652.0
2023-09-25 10:10:00,125.83,126.04,125.83,125.86,7340.0,124.0607,124.2677,124.0607,124.0903,7340.0
2023-09-25 10:20:00,125.86,125.86,125.57,125.62,9768.0,124.0903,124.0903,123.8043,123.8536,9768.0
2023-09-25 10:30:00,125.61,125.66,125.55,125.63,5080.0,123.8438,123.8931,123.7846,123.8635,5080.0
2023-09-25 10:40:00,125.58,125.97,125.58,125.97,5832.0,123.8142,124.1987,123.8142,124.1987,5832.0
2023-09-25 10:50:00,125.91,125.91,125.64,125.65,11620.0,124.1396,124.1396,123.8734,123.8832,11620.0
2023-09-25 11:00:00,125.55,125.75,125.55,125.72,5200.0,123.7846,123.9818,123.7846,123.9522,5200.0
2023-09-25 11:10:00,125.71,126.14,125.71,126.14,9600.0,123.9424,124.3663,123.9424,124.3663,9600.0
2023-09-25 11:20:00,126.16,126.4,126.1,126.1,17240.0,124.386,124.6227,124.3269,124.3269,17240.0
2023-09-25 11:30:00,126.14,126.15,126.02,126.05,8928.0,124.3663,124.3762,124.248,124.2776,8928.0
2023-09-25 11:40:00,126.03,126.39,126.03,126.39,2800.0,124.2579,124.6128,124.2579,124.6128,2800.0
2023-09-25 11:50:00,126.28,126.44,126.28,126.36,8064.0,124.5044,124.6621,124.5044,124.5832,8064.0
2023-09-25 12:00:00,126.33,126.41,126.26,126.34,7600.0,124.5536,124.6325,124.4846,124.5635,7600.0
2023-09-25 12:10:00,126.33,126.38,126.29,126.38,5208.0,124.5536,124.6029,124.5142,124.6029,5208.0
2023-09-25 12:20:00,126.32,126.39,126.32,126.33,4160.0,124.5438,124.6128,124.5438,124.5536,4160.0
2023-09-25 12:30:00,126.25,126.25,126.06,126.14,6336.0,124.4748,124.4748,124.2874,124.3663,6336.0
2023-09-25 12:40:00,126.2,126.23,126.06,126.1,3200.0,124.4255,124.4551,124.2874,124.3269,3200.0
2023-09-25 12:50:00,126.1,126.1,125.93,126.08,7864.0,124.3269,124.3269,124.1593,124.3072,7864.0
2023-09-25 13:00:00,126.04,126.08,125.91,126.08,5520.0,124.2677,124.3072,124.1396,124.3072,5520.0
2023-09-25 13:10:00,126.02,126.18,126.02,126.03,3684.0,124.248,124.4058,124.248,124.2579,3684.0
2023-09-25 13:20:00,126.02,126.02,125.82,125.89,5496.0,124.248,124.248,124.0508,124.1198,5496.0
2023-09-25 13:30:00,125.86,126.08,125.86,125.99,4924.0,124.0903,124.3072,124.0903,124.2184,4924.0
2023-09-25 13:40:00,125.99,126.03,125.9,126.01,24260.0,124.2184,124.2579,124.1297,124.2381,24260.0
2023-09-25 13:50:00,126.05,126.1,126.0,126.04,6096.0,124.2776,124.3269,124.2283,124.2677,6096.0
2023-09-25 14:00:00,126.06,126.12,126.01,126.01,3200.0,124.2874,124.3466,124.2381,124.2381,3200.0
2023-09-25 14:10:00,125.94,125.98,125.77,125.77,20656.0,124.1691,124.2086,124.0015,124.0015,20656.0
2023-09-25 14:20:00,125.77,125.78,125.68,125.73,8028.0,124.0015,124.0114,123.9128,123.9621,8028.0
2023-09-25 14:30:00,125.73,125.98,125.73,125.96,27948.0,123.9621,124.2086,123.9621,124.1889,27948.0
2023-09-25 14:40:00,125.96,126.0,125.94,125.95,5280.0,124.1889,124.2283,124.1691,124.179,5280.0
2023-09-25 14:50:00,125.92,126.12,125.92,125.94,14404.0,124.1494,124.3466,124.1494,124.1691,14404.0
2023-09-25 15:00:00,125.94,125.94,125.64,125.65,22956.0,124.1691,124.1691,123.8734,123.8832,22956.0
2023-09-25 15:10:00,125.7,126.0,125.7,125.91,4076.0,123.9325,124.2283,123.9325,124.1396,4076.0
2023-09-25 15:20:00,126.01,126.01,125.91,125.92,5708.0,124.2381,124.2381,124.1396,124.1494,5708.0
2023-09-25 15:30:00,126.1,126.24,126.1,126.24,7200.0,124.3269,124.4649,124.3269,124.4649,7200.0
2023-09-25 15:40:00,126.26,126.34,126.2,126.26,20016.0,124.4846,124.5635,124.4255,124.4846,20016.0
2023-09-25 15:50:00,126.22,126.39,125.95,126.38,87212.0,124.4452,124.6128,124.179,124.6029,87212.0
2023-09-26 09:30:00,124.96,125.98,123.75,124.51,57024.0,123.2029,124.2086,122.0099,122.7592,57024.0
2023-09-26 09:40:00,124.42,124.42,122.72,122.94,99364.0,122.6705,122.6705,120.9944,121.2113,99364.0
2023-09-26 09:50:00,122.84,123.0,121.43,121.48,76864.0,121.1127,121.2705,119.7225,119.7718,76864.0
2023-09-26 10:00:00,121.71,122.0,121.26,121.92,50412.0,119.9986,120.2845,119.5549,120.2057,50412.0
2023-09-26 10:10:00,121.97,122.7,121.54,121.66,112880.0,120.255,120.9747,119.831,119.9493,112880.0
2023-09-26 10:20:00,121.71,122.25,121.61,121.96,23820.0,119.9986,120.531,119.9,120.2451,23820.0
2023-09-26 10:30:00,121.87,121.96,121.26,121.26,34392.0,120.1564,120.2451,119.5549,119.5549,34392.0
2023-09-26 10:40:00,121.26,121.86,121.26,121.41,36492.0,119.5549,120.1465,119.5549,119.7028,36492.0
2023-09-26 10:50:00,121.28,121.63,121.08,121.22,70972.0,119.5747,119.9197,119.3775,119.5155,70972.0
2023-09-26 11:00:00,121.26,121.28,120.8,121.0,17548.0,119.5549,119.5747,119.1014,119.2986,17548.0
2023-09-26 11:10:00,121.03,121.42,120.86,121.4,15992.0,119.3282,119.7127,119.1606,119.693,15992.0
2023-09-26 11:20:00,121.4,121.48,120.66,120.67,28136.0,119.693,119.7718,118.9634,118.9732,28136.0
2023-09-26 11:30:00,120.6,121.0,120.6,121.0,27020.0,118.9042,119.2986,118.9042,119.2986,27020.0
2023-09-26 11:40:00,120.99,121.25,120.86,121.0,46036.0,119.2887,119.5451,119.1606,119.2986,46036.0
2023-09-26 11:50:00,120.92,121.14,120.65,120.75,18000.0,119.2197,119.4366,118.9535,119.0521,18000.0
2023-09-26 12:00:00,120.75,120.75,120.1,120.29,20408.0,119.0521,119.0521,118.4112,118.5986,20408.0
2023-09-26 12:10:00,120.28,120.49,120.17,120.17,18000.0,118.5887,118.7958,118.4803,118.4803,18000.0
2023-09-26 12:20:00,120.17,120.59,120.17,120.55,24516.0,118.4803,118.8944,118.4803,118.8549,24516.0
2023-09-26 12:30:00,120.56,120.63,120.37,120.43,11288.0,118.8648,118.9338,118.6775,118.7366,11288.0
2023-09-26 12:40:00,120.34,120.41,120.24,120.41,26556.0,118.6479,118.7169,118.5493,118.7169,26556.0
2023-09-26 12:50:00,120.39,120.58,120.38,120.56,21008.0,118.6972,118.8845,118.6873,118.8648,21008.0
2023-09-26 13:00:00,120.53,120.69,120.53,120.61,25240.0,118.8352,118.993,118.8352,118.9141,25240.0
2023-09-26 13:10:00,120.64,120.64,120.58,120.63,2000.0,118.9437,118.9437,118.8845,118.9338,2000.0
2023-09-26 13:20:00,120.59,120.73,120.58,120.73,8800.0,118.8944,119.0324,118.8845,119.0324,8800.0
2023-09-26 13:30:00,120.77,120.77,120.3,120.3,11824.0,119.0718,119.0718,118.6084,118.6084,11824.0
2023-09-26 13:40:00,120.25,120.54,120.25,120.54,27184.0,118.5591,118.8451,118.5591,118.8451,27184.0
2023-09-26 13:50:00,120.55,121.03,120.55,120.86,26376.0,118.8549,119.3282,118.8549,119.1606,26376.0
2023-09-26 14:00:00,120.86,120.88,120.64,120.65,12400.0,119.1606,119.1803,118.9437,118.9535,12400.0
2023-09-26 14:10:00,120.7,120.75,120.63,120.67,13600.0,119.0028,119.0521,118.9338,118.9732,13600.0
2023-09-26 14:20:00,120.65,120.83,120.65,120.83,11044.0,118.9535,119.131,118.9535,119.131,11044.0
2023-09-26 14:30:00,120.8,120.8,120.41,120.43,20108.0,119.1014,119.1014,118.7169,118.7366,20108.0
2023-09-26 14:40:00,120.37,120.45,120.26,120.28,28620.0,118.6775,118.7563,118.569,118.5887,28620.0
2023-09-26 14:50:00,120.32,120.37,120.1,120.25,30004.0,118.6282,118.6775,118.4112,118.5591,30004.0
2023-09-26 15:00:00,120.25,120.36,120.16,120.29,22760.0,118.5591,118.6676,118.4704,118.5986,22760.0
2023-09-26 15:10:00,120.33,120.55,120.23,120.3,21632.0,118.638,118.8549,118.5394,118.6084,21632.0
2023-09-26 15:20:00,120.3,120.45,120.2,120.38,20372.0,118.6084,118.7563,118.5098,118.6873,20372.0
2023-09-26 15:30:00,120.26,120.42,119.81,120.01,69412.0,118.569,118.7267,118.1253,118.3225,69412.0
2023-09-26 15:40:00,119.97,120.22,119.93,119.99,85672.0,118.2831,118.5296,118.2436,118.3028,85672.0
2023-09-26 15:50:00,119.88,120.0,119.64,119.8,195236.0,118.1943,118.3127,117.9577,118.1155,195236.0
2023-09-27 09:30:00,120.48,120.6,118.79,118.94,58408.0,118.7859,118.9042,117.1197,117.2676,58408.0
2023-09-27 09:40:00,118.94,119.47,118.94,119.35,22700.0,117.2676,117.7901,117.2676,117.6718,22700.0
2023-09-27 09:50:00,119.5,119.5,118.69,118.72,23296.0,117.8197,117.8197,117.0211,117.0507,23296.0
2023-09-27 10:00:00,118.73,119.1,118.73,119.04,12076.0,117.0605,117.4253,117.0605,117.3662,12076.0
2023-09-27 10:10:00,119.13,119.96,119.13,119.83,11600.0,117.4549,118.2732,117.4549,118.145,11600.0
2023-09-27 10:20:00,119.82,119.93,119.66,119.68,46740.0,118.1352,118.2436,117.9774,117.9972,46740.0
2023-09-27 10:30:00,119.76,119.86,119.66,119.83,16516.0,118.076,118.1746,117.9774,118.145,16516.0
2023-09-27 10:40:00,119.83,119.87,119.6,119.81,58776.0,118.145,118.1845,117.9183,118.1253,58776.0
2023-09-27 10:50:00,119.83,120.25,119.33,119.38,202040.0,118.145,118.5591,117.6521,117.7014,202040.0
2023-09-27 11:00:00,119.36,119.67,119.36,119.64,14800.0,117.6817,117.9873,117.6817,117.9577,14800.0
2023-09-27 11:10:00,119.62,119.7,119.2,119.39,23820.0,117.938,118.0169,117.5239,117.7112,23820.0
2023-09-27 11:20:00,119.42,119.6,119.29,119.45,14732.0,117.7408,117.9183,117.6126,117.7704,14732.0
2023-09-27 11:30:00,119.41,119.46,119.36,119.46,16412.0,117.731,117.7802,117.6817,117.7802,16412.0
2023-09-27 11:40:00,119.4,119.53,119.34,119.48,68384.0,117.7211,117.8493,117.6619,117.8,68384.0
2023-09-27 11:50:00,119.48,119.72,119.45,119.58,37824.0,117.8,118.0366,117.7704,117.8986,37824.0
2023-09-27 12:00:00,119.61,119.65,119.44,119.48,34796.0,117.9281,117.9676,117.7605,117.8,34796.0
2023-09-27 12:10:00,119.48,119.62,119.44,119.58,33168.0,117.8,117.938,117.7605,117.8986,33168.0
2023-09-27 12:20:00,119.58,119.77,119.57,119.75,18816.0,117.8986,118.0859,117.8887,118.0662,18816.0
2023-09-27 12:30:00,119.76,119.94,119.71,119.91,40400.0,118.076,118.2535,118.0267,118.2239,40400.0
2023-09-27 12:40:00,119.91,120.13,119.89,120.13,19776.0,118.2239,118.4408,118.2042,118.4408,19776.0
2023-09-27 12:50:00,120.18,120.33,120.02,120.33,43808.0,118.4901,118.638,118.3324,118.638,43808.0
2023-09-27 13:00:00,120.31,120.54,120.28,120.48,24956.0,118.6183,118.8451,118.5887,118.7859,24956.0
2023-09-27 13:10:00,120.48,120.48,120.28,120.32,39544.0,118.7859,118.7859,118.5887,118.6282,39544.0
2023-09-27 13:20:00,120.35,120.36,120.02,120.03,14000.0,118.6577,118.6676,118.3324,118.3422,14000.0
2023-09-27 13:30:00,119.95,119.95,119.36,119.5,5600.0,118.2634,118.2634,117.6817,117.8197,5600.0
2023-09-27 13:40:00,119.44,119.64,119.44,119.64,8036.0,117.7605,117.9577,117.7605,117.9577,8036.0
2023-09-27 13:50:00,119.65,120.29,119.65,120.16,54484.0,117.9676,118.5986,117.9676,118.4704,54484.0
2023-09-27 14:00:00,120.16,120.19,119.95,119.95,16400.0,118.4704,118.5,118.2634,118.2634,16400.0
2023-09-27 14:10:00,119.95,120.11,119.86,120.11,15108.0,118.2634,118.4211,118.1746,118.4211,15108.0
2023-09-27 14:20:00,120.09,120.18,119.91,120.18,6052.0,118.4014,118.4901,118.2239,118.4901,6052.0
2023-09-27 14:30:00,120.41,120.67,120.35,120.6,11588.0,118.7169,118.9732,118.6577,118.9042,11588.0
2023-09-27 14:40:00,120.75,120.75,120.61,120.7,14000.0,119.0521,119.0521,118.9141,119.0028,14000.0
2023-09-27 14:50:00,120.7,120.71,120.59,120.59,21376.0,119.0028,119.0127,118.8944,118.8944,21376.0
2023-09-27 15:00:00,120.72,121.03,120.7,121.01,35876.0,119.0225,119.3282,119.0028,119.3085,35876.0
2023-09-27 15:10:00,121.01,121.19,120.86,120.87,16272.0,119.3085,119.4859,119.1606,119.1704,16272.0
2023-09-27 15:20:00,120.98,120.99,120.83,120.95,15600.0,119.2789,119.2887,119.131,119.2493,15600.0
2023-09-27 15:30:00,120.95,120.95,120.69,120.81,45476.0,119.2493,119.2493,118.993,119.1113,45476.0
2023-09-27 15:40:00,120.81,120.81,120.19,120.32,40764.0,119.1113,119.1113,118.5,118.6282,40764.0
2023-09-27 15:50:00,120.19,120.53,120.19,120.36,105436.0,118.5,118.8352,118.5,118.6676,105436.0
2023-09-28 09:30:00,120.3,120.51,120.04,120.09,31064.0,118.6084,118.8155,118.3521,118.4014,31064.0
2023-09-28 09:40:00,120.09,120.36,120.08,120.35,15436.0,118.4014,118.6676,118.3915,118.6577,15436.0
2023-09-28 09:50:00,120.3,120.57,120.25,120.54,28868.0,118.6084,118.8746,118.5591,118.8451,28868.0
2023-09-28 10:00:00,120.64,121.07,120.61,120.85,37928.0,118.9437,119.3676,118.9141,119.1507,37928.0
2023-09-28 10:10:00,120.71,120.76,120.48,120.64,9648.0,119.0127,119.062,118.7859,118.9437,9648.0
2023-09-28 10:20:00,120.76,120.98,120.68,120.78,21752.0,119.062,119.2789,118.9831,119.0817,21752.0
2023-09-28 10:30:00,120.82,120.95,120.63,120.9,21588.0,119.1211,119.2493,118.9338,119.2,21588.0
2023-09-28 10:40:00,120.85,121.2,120.8,121.19,33384.0,119.1507,119.4958,119.1014,119.4859,33384.0
2023-09-28 10:50:00,121.21,121.44,121.12,121.43,27228.0,119.5056,119.7324,119.4169,119.7225,27228.0
2023-09-28 11:00:00,121.38,121.46,121.14,121.36,33304.0,119.6733,119.7521,119.4366,119.6535,33304.0
2023-09-28 11:10:00,121.44,121.53,121.22,121.23,14736.0,119.7324,119.8211,119.5155,119.5254,14736.0
2023-09-28 11:20:00,121.08,121.41,121.08,121.41,15432.0,119.3775,119.7028,119.3775,119.7028,15432.0
2023-09-28 11:30:00,121.56,121.63,121.53,121.53,19404.0,119.8507,119.9197,119.8211,119.8211,19404.0
2023-09-28 11:40:00,121.53,121.83,121.53,121.74,7712.0,119.8211,120.1169,119.8211,120.0282,7712.0
2023-09-28 11:50:00,121.79,121.82,121.67,121.75,16232.0,120.0775,120.1071,119.9592,120.038,16232.0
2023-09-28 12:00:00,121.73,121.73,121.65,121.65,4456.0,120.0183,120.0183,119.9395,119.9395,4456.0
2023-09-28 12:10:00,121.72,121.79,121.71,121.71,8400.0,120.0085,120.0775,119.9986,119.9986,8400.0
2023-09-28 12:20:00,121.71,122.24,121.69,122.24,25456.0,119.9986,120.5212,119.9789,120.5212,25456.0
2023-09-28 12:30:00,122.17,122.17,121.92,122.08,10964.0,120.4521,120.4521,120.2057,120.3634,10964.0
2023-09-28 12:40:00,122.05,122.16,121.83,121.83,12000.0,120.3338,120.4423,120.1169,120.1169,12000.0
2023-09-28 12:50:00,121.83,122.01,121.77,121.93,14000.0,120.1169,120.2944,120.0578,120.2155,14000.0
2023-09-28 13:00:00,121.91,121.94,121.3,121.31,40564.0,120.1958,120.2254,119.5944,119.6042,40564.0
2023-09-28 13:10:00,121.34,121.35,121.15,121.31,18088.0,119.6338,119.6437,119.4465,119.6042,18088.0
2023-09-28 13:20:00,121.3,121.64,121.3,121.47,16008.0,119.5944,119.9296,119.5944,119.762,16008.0
2023-09-28 13:30:00,121.49,121.59,121.29,121.45,17096.0,119.7817,119.8803,119.5845,119.7423,17096.0
2023-09-28 13:40:00,121.38,121.38,121.17,121.3,14128.0,119.6733,119.6733,119.4662,119.5944,14128.0
2023-09-28 13:50:00,121.26,121.29,121.18,121.25,9820.0,119.5549,119.5845,119.4761,119.5451,9820.0
2023-09-28 14:00:00,121.3,121.3,120.95,121.0,13552.0,119.5944,119.5944,119.2493,119.2986,13552.0
2023-09-28 14:10:00,121.03,121.37,120.96,121.37,14580.0,119.3282,119.6634,119.2592,119.6634,14580.0
2023-09-28 14:20:00,121.32,121.34,121.29,121.33,8800.0,119.6141,119.6338,119.5845,119.624,8800.0
2023-09-28 14:30:00,121.28,121.28,121.02,121.02,19304.0,119.5747,119.5747,119.3183,119.3183,19304.0
2023-09-28 14:40:00,120.99,121.01,120.88,120.89,12396.0,119.2887,119.3085,119.1803,119.1901,12396.0
2023-09-28 14:50:00,120.91,121.02,120.81,120.96,13196.0,119.2099,119.3183,119.1113,119.2592,13196.0
2023-09-28 15:00:00,121.0,121.25,121.0,121.15,15704.0,119.2986,119.5451,119.2986,119.4465,15704.0
2023-09-28 15:10:00,121.2,121.4,121.2,121.35,18104.0,119.4958,119.693,119.4958,119.6437,18104.0
2023-09-28 15:20:00,121.32,121.58,121.32,121.42,21320.0,119.6141,119.8704,119.6141,119.7127,21320.0
2023-09-28 15:30:00,121.45,121.49,121.06,121.08,52708.0,119.7423,119.7817,119.3578,119.3775,52708.0
2023-09-28 15:40:00,121.04,121.34,121.03,121.04,44604.0,119.338,119.6338,119.3282,119.338,44604.0
2023-09-28 15:50:00,120.98,121.1,120.82,120.98,124984.0,119.2789,119.3972,119.1211,119.2789,124984.0
2023-09-29 09:30:00,121.35,121.99,121.35,121.69,17764.0,119.6437,120.2747,119.6437,119.9789,17764.0
2023-09-29 09:40:00,121.65,121.65,120.86,121.25,14944.0,119.9395,119.9395,119.1606,119.5451,14944.0
2023-09-29 09:50:00,121.25,121.9,121.25,121.76,13632.0,119.5451,120.1859,119.5451,120.0479,13632.0
2023-09-29 10:00:00,121.87,122.13,121.85,122.12,16176.0,120.1564,120.4127,120.1366,120.4028,16176.0
2023-09-29 10:10:00,122.08,122.1,121.86,122.03,25160.0,120.3634,120.3831,120.1465,120.3141,25160.0
2023-09-29 10:20:00,122.02,122.05,121.65,121.68,29800.0,120.3043,120.3338,119.9395,119.969,29800.0
2023-09-29 10:30:00,121.65,121.65,121.52,121.63,17200.0,119.9395,119.9395,119.8113,119.9197,17200.0
2023-09-29 10:40:00,121.63,122.04,121.63,122.04,13200.0,119.9197,120.324,119.9197,120.324,13200.0
2023-09-29 10:50:00,122.04,122.04,121.88,121.88,4000.0,120.324,120.324,120.1662,120.1662,4000.0
2023-09-29 11:00:00,121.95,121.95,121.62,121.79,9168.0,120.2352,120.2352,119.9099,120.0775,9168.0
2023-09-29 11:10:00,121.76,121.76,121.53,121.59,6800.0,120.0479,120.0479,119.8211,119.8803,6800.0
2023-09-29 11:20:00,121.61,121.81,121.56,121.66,8800.0,119.9,120.0972,119.8507,119.9493,8800.0
2023-09-29 11:30:00,121.25,121.29,121.06,121.06,15904.0,119.5451,119.5845,119.3578,119.3578,15904.0
2023-09-29 11:40:00,121.11,121.14,120.7,120.76,12824.0,119.407,119.4366,119.0028,119.062,12824.0
2023-09-29 11:50:00,120.76,120.94,120.76,120.94,10400.0,119.062,119.2394,119.062,119.2394,10400.0
2023-09-29 12:00:00,120.91,120.91,120.69,120.85,12400.0,119.2099,119.2099,118.993,119.1507,12400.0
2023-09-29 12:10:00,120.83,121.07,120.83,121.07,34088.0,119.131,119.3676,119.131,119.3676,34088.0
2023-09-29 12:20:00,121.13,121.18,120.99,121.03,8400.0,119.4268,119.4761,119.2887,119.3282,8400.0
2023-09-29 12:30:00,121.02,121.14,120.97,121.06,13200.0,119.3183,119.4366,119.269,119.3578,13200.0
2023-09-29 12:40:00,121.0,121.1,120.89,120.97,24800.0,119.2986,119.3972,119.1901,119.269,24800.0
2023-09-29 12:50:00,120.89,120.99,120.83,120.95,38656.0,119.1901,119.2887,119.131,119.2493,38656.0
2023-09-29 13:00:00,120.89,120.94,120.64,120.67,58740.0,119.1901,119.2394,118.9437,118.9732,58740.0
2023-09-29 13:10:00,120.76,120.76,120.52,120.53,8688.0,119.062,119.062,118.8253,118.8352,8688.0
2023-09-29 13:20:00,120.46,120.8,120.46,120.8,14400.0,118.7662,119.1014,118.7662,119.1014,14400.0
2023-09-29 13:30:00,120.71,120.72,120.58,120.69,23136.0,119.0127,119.0225,118.8845,118.993,23136.0
2023-09-29 13:40:00,120.73,120.87,120.65,120.7,11788.0,119.0324,119.1704,118.9535,119.0028,11788.0
2023-09-29 13:50:00,120.63,120.72,120.5,120.51,11372.0,118.9338,119.0225,118.8056,118.8155,11372.0
2023-09-29 14:00:00,120.5,120.56,120.37,120.37,13100.0,118.8056,118.8648,118.6775,118.6775,13100.0
2023-09-29 14:10:00,120.37,120.39,120.24,120.37,15144.0,118.6775,118.6972,118.5493,118.6775,15144.0
2023-09-29 14:20:00,120.37,120.59,120.28,120.4,22752.0,118.6775,118.8944,118.5887,118.707,22752.0
2023-09-29 14:30:00,120.44,120.55,120.33,120.5,20716.0,118.7465,118.8549,118.638,118.8056,20716.0
2023-09-29 14:40:00,120.58,120.75,120.57,120.58,16368.0,118.8845,119.0521,118.8746,118.8845,16368.0
2023-09-29 14:50:00,120.55,120.83,120.49,120.75,14312.0,118.8549,119.131,118.7958,119.0521,14312.0
2023-09-29 15:00:00,120.79,120.86,120.58,120.7,10844.0,119.0915,119.1606,118.8845,119.0028,10844.0
2023-09-29 15:10:00,120.66,120.76,120.54,120.68,12804.0,118.9634,119.062,118.8451,118.9831,12804.0
2023-09-29 15:20:00,120.65,120.7,120.44,120.53,11724.0,118.9535,119.0028,118.7465,118.8352,11724.0
2023-09-29 15:30:00,120.51,120.51,120.25,120.3,16840.0,118.8155,118.8155,118.5591,118.6084,16840.0
2023-09-29 15:40:00,120.33,120.33,120.08,120.28,20576.0,118.638,118.638,118.3915,118.5887,20576.0
2023-09-29 15:50:00,120.23,120.59,120.14,120.23,110744.0,118.5394,118.8944,118.4507,118.5394,110744.0
2023-10-02 09:30:00,120.2,120.51,120.03,120.35,31404.0,118.5098,118.8155,118.3422,118.6577,31404.0
2023-10-02 09:40:00,120.25,120.25,119.69,120.25,20796.0,118.5591,118.5591,118.007,118.5591,20796.0
2023-10-02 09:50:00,120.44,120.59,120.08,120.41,37088.0,118.7465,118.8944,118.3915,118.7169,37088.0
2023-10-02 10:00:00,120.41,120.99,120.32,120.64,43288.0,118.7169,119.2887,118.6282,118.9437,43288.0
2023-10-02 10:10:00,120.78,120.98,120.64,120.98,28928.0,119.0817,119.2789,118.9437,119.2789,28928.0
2023-10-02 10:20:00,120.99,121.15,120.74,120.82,24232.0,119.2887,119.4465,119.0423,119.1211,24232.0
2023-10-02 10:30:00,120.73,120.73,120.31,120.31,14320.0,119.0324,119.0324,118.6183,118.6183,14320.0
2023-10-02 10:40:00,120.31,120.53,120.21,120.36,22596.0,118.6183,118.8352,118.5197,118.6676,22596.0
2023-10-02 10:50:00,120.5,120.5,120.31,120.44,9472.0,118.8056,118.8056,118.6183,118.7465,9472.0
2023-10-02 11:00:00,120.55,120.87,120.54,120.54,7120.0,118.8549,119.1704,118.8451,118.8451,7120.0
2023-10-02 11:10:00,120.51,121.0,120.51,120.94,17944.0,118.8155,119.2986,118.8155,119.2394,17944.0
2023-10-02 11:20:00,120.84,121.15,120.83,121.01,14376.0,119.1408,119.4465,119.131,119.3085,14376.0
2023-10-02 11:30:00,121.01,121.01,120.6,120.7,4592.0,119.3085,119.3085,118.9042,119.0028,4592.0
2023-10-02 11:40:00,120.52,120.61,120.43,120.55,17252.0,118.8253,118.9141,118.7366,118.8549,17252.0
2023-10-02 11:50:00,120.57,120.67,120.32,120.42,16000.0,118.8746,118.9732,118.6282,118.7267,16000.0
2023-10-02 12:00:00,120.42,120.44,120.3,120.31,24832.0,118.7267,118.7465,118.6084,118.6183,24832.0
2023-10-02 12:10:00,120.29,120.39,120.16,120.16,18904.0,118.5986,118.6972,118.4704,118.4704,18904.0
2023-10-02 12:20:00,120.23,120.42,120.07,120.41,31140.0,118.5394,118.7267,118.3817,118.7169,31140.0
2023-10-02 12:30:00,120.41,120.56,120.36,120.55,10800.0,118.7169,118.8648,118.6676,118.8549,10800.0
2023-10-02 12:40:00,120.55,120.58,120.4,120.4,11660.0,118.8549,118.8845,118.707,118.707,11660.0
2023-10-02 12:50:00,120.34,120.49,120.04,120.05,25952.0,118.6479,118.7958,118.3521,118.362,25952.0
2023-10-02 13:00:00,120.18,120.54,120.18,120.33,13204.0,118.4901,118.8451,118.4901,118.638,13204.0
2023-10-02 13:10:00,120.44,120.53,120.38,120.45,8060.0,118.7465,118.8352,118.6873,118.7563,8060.0
2023-10-02 13:20:00,120.52,120.58,120.35,120.53,6044.0,118.8253,118.8845,118.6577,118.8352,6044.0
2023-10-02 13:30:00,120.51,120.7,120.51,120.57,10800.0,118.8155,119.0028,118.8155,118.8746,10800.0
2023-10-02 13:40:00,120.6,120.71,120.48,120.48,14800.0,118.9042,119.0127,118.7859,118.7859,14800.0
2023-10-02 13:50:00,120.5,120.71,120.47,120.63,8400.0,118.8056,119.0127,118.776,118.9338,8400.0
2023-10-02 14:00:00,120.63,120.72,120.62,120.62,5212.0,118.9338,119.0225,118.9239,118.9239,5212.0
2023-10-02 14:10:00,120.66,120.99,120.66,120.87,16800.0,118.9634,119.2887,118.9634,119.1704,16800.0
2023-10-02 14:20:00,120.83,120.83,120.62,120.62,4000.0,119.131,119.131,118.9239,118.9239,4000.0
2023-10-02 14:30:00,120.73,120.92,120.71,120.83,15164.0,119.0324,119.2197,119.0127,119.131,15164.0
2023-10-02 14:40:00,120.86,120.92,120.78,120.89,12512.0,119.1606,119.2197,119.0817,119.1901,12512.0
2023-10-02 14:50:00,120.94,121.01,120.94,120.95,16528.0,119.2394,119.3085,119.2394,119.2493,16528.0
2023-10-02 15:00:00,120.95,121.0,120.67,120.9,32400.0,119.2493,119.2986,118.9732,119.2,32400.0
2023-10-02 15:10:00,120.98,121.13,120.96,121.07,16604.0,119.2789,119.4268,119.2592,119.3676,16604.0
2023-10-02 15:20:00,121.05,121.22,121.02,121.18,8500.0,119.3479,119.5155,119.3183,119.4761,8500.0
2023-10-02 15:30:00,121.26,121.42,121.14,121.32,44000.0,119.5549,119.7127,119.4366,119.6141,44000.0
2023-10-02 15:40:00,121.36,121.36,121.02,121.12,64728.0,119.6535,119.6535,119.3183,119.4169,64728.0
2023-10-02 15:50:00,121.11,121.29,120.89,121.27,131008.0,119.407,119.5845,119.1901,119.5648,131008.0
2023-10-03 09:30:00,120.47,121.25,120.47,121.25,25208.0,118.776,119.5451,118.776,119.5451,25208.0
2023-10-03 09:40:00,121.35,121.53,121.2,121.53,42628.0,119.6437,119.8211,119.4958,119.8211,42628.0
2023-10-03 09:50:00,121.6,121.6,121.36,121.36,9600.0,119.8902,119.8902,119.6535,119.6535,9600.0
2023-10-03 10:00:00,121.22,121.28,120.52,120.61,41304.0,119.5155,119.5747,118.8253,118.9141,41304.0
2023-10-03 10:10:00,120.51,120.86,120.16,120.23,28000.0,118.8155,119.1606,118.4704,118.5394,28000.0
2023-10-03 10:20:00,120.23,120.33,119.99,120.01,38940.0,118.5394,118.638,118.3028,118.3225,38940.0
2023-10-03 10:30:00,120.0,120.21,119.93,120.04,34400.0,118.3127,118.5197,118.2436,118.3521,34400.0
2023-10-03 10:40:00,120.0,120.29,120.0,120.18,29200.0,118.3127,118.5986,118.3127,118.4901,29200.0
2023-10-03 10:50:00,120.17,120.39,120.12,120.33,18800.0,118.4803,118.6972,118.431,118.638,18800.0
2023-10-03 11:00:00,120.4,120.4,120.04,120.14,10000.0,118.707,118.707,118.3521,118.4507,10000.0
2023-10-03 11:10:00,120.25,120.31,120.1,120.26,11600.0,118.5591,118.6183,118.4112,118.569,11600.0
2023-10-03 11:20:00,120.31,120.33,120.11,120.11,28856.0,118.6183,118.638,118.4211,118.4211,28856.0
2023-10-03 11:30:00,120.0,120.0,119.85,119.94,11200.0,118.3127,118.3127,118.1648,118.2535,11200.0
2023-10-03 11:40:00,119.9,119.98,119.74,119.89,21200.0,118.2141,118.2929,118.0563,118.2042,21200.0
2023-10-03 11:50:00,119.88,120.11,119.79,120.11,11600.0,118.1943,118.4211,118.1056,118.4211,11600.0
2023-10-03 12:00:00,120.14,120.26,120.1,120.26,5600.0,118.4507,118.569,118.4112,118.569,5600.0
2023-10-03 12:10:00,120.26,120.46,120.22,120.46,21200.0,118.569,118.7662,118.5296,118.7662,21200.0
2023-10-03 12:20:00,120.38,120.38,120.15,120.27,5200.0,118.6873,118.6873,118.4605,118.5789,5200.0
2023-10-03 12:30:00,120.2,120.23,120.05,120.2,6000.0,118.5098,118.5394,118.362,118.5098,6000.0
2023-10-03 12:40:00,120.18,120.18,119.92,120.04,10800.0,118.4901,118.4901,118.2338,118.3521,10800.0
2023-10-03 12:50:00,119.98,120.08,119.93,120.08,8400.0,118.2929,118.3915,118.2436,118.3915,8400.0
2023-10-03 13:00:00,120.08,120.11,119.95,119.97,6800.0,118.3915,118.4211,118.2634,118.2831,6800.0
2023-10-03 13:10:00,120.01,120.09,119.92,119.94,10000.0,118.3225,118.4014,118.2338,118.2535,10000.0
2023-10-03 13:20:00,119.93,120.12,119.92,120.1,10400.0,118.2436,118.431,118.2338,118.4112,10400.0
2023-10-03 13:30:00,120.05,120.05,119.97,119.99,12488.0,118.362,118.362,118.2831,118.3028,12488.0
2023-10-03 13:40:00,119.99,120.08,119.96,119.96,9600.0,118.3028,118.3915,118.2732,118.2732,9600.0
2023-10-03 13:50:00,119.95,119.98,119.92,119.92,8000.0,118.2634,118.2929,118.2338,118.2338,8000.0
2023-10-03 14:00:00,119.91,119.95,119.74,119.79,28028.0,118.2239,118.2634,118.0563,118.1056,28028.0
2023-10-03 14:10:00,119.79,119.86,119.73,119.83,19960.0,118.1056,118.1746,118.0465,118.145,19960.0
2023-10-03 14:20:00,119.83,119.86,119.74,119.8,22600.0,118.145,118.1746,118.0563,118.1155,22600.0
2023-10-03 14:30:00,119.84,120.07,119.83,120.07,13820.0,118.1549,118.3817,118.145,118.3817,13820.0
2023-10-03 14:40:00,120.18,120.25,120.12,120.25,15988.0,118.4901,118.5591,118.431,118.5591,15988.0
2023-10-03 14:50:00,120.29,120.41,120.21,120.24,8192.0,118.5986,118.7169,118.5197,118.5493,8192.0
2023-10-03 15:00:00,120.31,120.36,120.21,120.32,28804.0,118.6183,118.6676,118.5197,118.6282,28804.0
2023-10-03 15:10:00,120.32,120.34,120.17,120.26,24280.0,118.6282,118.6479,118.4803,118.569,24280.0
2023-10-03 15:20:00,120.23,120.39,120.13,120.13,16100.0,118.5394,118.6972,118.4408,118.4408,16100.0
2023-10-03 15:30:00,120.15,120.21,120.02,120.1,27000.0,118.4605,118.5197,118.3324,118.4112,27000.0
2023-10-03 15:40:00,120.22,120.35,120.08,120.1,31876.0,118.5296,118.6577,118.3915,118.4112,31876.0
2023-10-03 15:50:00,120.04,120.28,119.97,120.24,121544.0,118.3521,118.5887,118.2831,118.5493,121544.0
2023-10-04 09:30:00,120.57,121.67,120.57,121.47,41296.0,118.8746,119.9592,118.8746,119.762,41296.0
2023-10-04 09:40:00,121.45,121.56,120.97,121.02,13748.0,119.7423,119.8507,119.269,119.3183,13748.0
2023-10-04 09:50:00,120.81,120.9,120.66,120.71,20172.0,119.1113,119.2,118.9634,119.0127,20172.0
2023-10-04 10:00:00,120.69,120.76,120.17,120.17,12836.0,118.993,119.062,118.4803,118.4803,12836.0
2023-10-04 10:10:00,120.37,120.48,120.21,120.25,9792.0,118.6775,118.7859,118.5197,118.5591,9792.0
2023-10-04 10:20:00,120.14,120.21,119.98,120.03,13864.0,118.4507,118.5197,118.2929,118.3422,13864.0
2023-10-04 10:30:00,120.16,120.58,120.16,120.58,3200.0,118.4704,118.8845,118.4704,118.8845,3200.0
2023-10-04 10:40:00,120.52,120.55,120.3,120.3,6800.0,118.8253,118.8549,118.6084,118.6084,6800.0
2023-10-04 10:50:00,120.26,120.26,119.99,120.01,29376.0,118.569,118.569,118.3028,118.3225,29376.0
2023-10-04 11:00:00,120.0,120.15,119.99,120.12,5200.0,118.3127,118.4605,118.3028,118.431,5200.0
2023-10-04 11:10:00,120.18,120.48,120.14,120.48,14456.0,118.4901,118.7859,118.4507,118.7859,14456.0
2023-10-04 11:20:00,120.51,120.73,120.51,120.73,3016.0,118.8155,119.0324,118.8155,119.0324,3016.0
2023-10-04 11:30:00,120.65,120.75,120.57,120.7,7660.0,118.9535,119.0521,118.8746,119.0028,7660.0
2023-10-04 11:40:00,120.6,120.75,120.52,120.75,7548.0,118.9042,119.0521,118.8253,119.0521,7548.0
2023-10-04 11:50:00,120.85,121.03,120.85,121.03,4000.0,119.1507,119.3282,119.1507,119.3282,4000.0
2023-10-04 12:00:00,120.86,120.86,120.7,120.82,20624.0,119.1606,119.1606,119.0028,119.1211,20624.0
2023-10-04 12:10:00,120.85,120.88,120.7,120.88,3324.0,119.1507,119.1803,119.0028,119.1803,3324.0
2023-10-04 12:20:00,120.9,120.9,120.82,120.82,1200.0,119.2,119.2,119.1211,119.1211,1200.0
2023-10-04 12:30:00,120.89,120.91,120.78,120.91,2800.0,119.1901,119.2099,119.0817,119.2099,2800.0
2023-10-04 12:40:00,120.84,121.01,120.74,120.94,2900.0,119.1408,119.3085,119.0423,119.2394,2900.0
2023-10-04 12:50:00,120.83,120.89,120.75,120.83,3200.0,119.131,119.1901,119.0521,119.131,3200.0
2023-10-04 13:00:00,120.86,120.86,120.56,120.56,18420.0,119.1606,119.1606,118.8648,118.8648,18420.0
2023-10-04 13:10:00,120.55,120.55,120.41,120.42,11600.0,118.8549,118.8549,118.7169,118.7267,11600.0
2023-10-04 13:20:00,120.42,120.52,120.36,120.36,14000.0,118.7267,118.8253,118.6676,118.6676,14000.0
2023-10-04 13:30:00,120.19,120.38,120.19,120.38,2400.0,118.5,118.6873,118.5,118.6873,2400.0
2023-10-04 13:40:00,120.29,120.35,120.29,120.31,6056.0,118.5986,118.6577,118.5986,118.6183,6056.0
2023-10-04 13:50:00,120.29,120.34,120.12,120.17,20260.0,118.5986,118.6479,118.431,118.4803,20260.0
2023-10-04 14:00:00,120.15,120.21,120.01,120.01,15708.0,118.4605,118.5197,118.3225,118.3225,15708.0
2023-10-04 14:10:00,120.06,120.35,120.06,120.35,8948.0,118.3718,118.6577,118.3718,118.6577,8948.0
2023-10-04 14:20:00,120.35,120.35,120.0,120.25,8504.0,118.6577,118.6577,118.3127,118.5591,8504.0
2023-10-04 14:30:00,120.31,120.4,120.25,120.31,4400.0,118.6183,118.707,118.5591,118.6183,4400.0
2023-10-04 14:40:00,120.25,120.41,120.24,120.3,10172.0,118.5591,118.7169,118.5493,118.6084,10172.0
2023-10-04 14:50:00,120.27,120.49,120.27,120.49,6968.0,118.5789,118.7958,118.5789,118.7958,6968.0
2023-10-04 15:00:00,120.48,120.61,120.47,120.47,3712.0,118.7859,118.9141,118.776,118.776,3712.0
2023-10-04 15:10:00,120.69,120.96,120.69,120.89,10172.0,118.993,119.2592,118.993,119.1901,10172.0
2023-10-04 15:20:00,120.83,120.92,120.71,120.75,13912.0,119.131,119.2197,119.0127,119.0521,13912.0
2023-10-04 15:30:00,120.75,120.96,120.72,120.94,9200.0,119.0521,119.2592,119.0225,119.2394,9200.0
2023-10-04 15:40:00,120.94,121.02,120.87,120.91,18580.0,119.2394,119.3183,119.1704,119.2099,18580.0
2023-10-04 15:50:00,120.78,121.03,120.78,120.95,92524.0,119.0817,119.3282,119.0817,119.2493,92524.0
2023-10-05 09:30:00,121.0,121.12,120.58,120.76,17452.0,119.2986,119.4169,118.8845,119.062,17452.0
2023-10-05 09:40:00,120.87,121.09,120.74,120.74,3200.0,119.1704,119.3873,119.0423,119.0423,3200.0
2023-10-05 09:50:00,120.68,120.87,120.61,120.77,10480.0,118.9831,119.1704,118.9141,119.0718,10480.0
2023-10-05 10:00:00,120.81,120.81,120.13,120.13,11612.0,119.1113,119.1113,118.4408,118.4408,11612.0
2023-10-05 10:10:00,120.17,120.27,119.94,120.05,12832.0,118.4803,118.5789,118.2535,118.362,12832.0
2023-10-05 10:20:00,120.0,120.23,119.87,120.21,27500.0,118.3127,118.5394,118.1845,118.5197,27500.0
2023-10-05 10:30:00,120.15,120.15,119.96,119.97,10000.0,118.4605,118.4605,118.2732,118.2831,10000.0
2023-10-05 10:40:00,119.94,120.02,119.86,119.89,14816.0,118.2535,118.3324,118.1746,118.2042,14816.0
2023-10-05 10:50:00,119.97,120.01,119.89,119.93,4020.0,118.2831,118.3225,118.2042,118.2436,4020.0
2023-10-05 11:00:00,119.91,120.0,119.86,119.92,14000.0,118.2239,118.3127,118.1746,118.2338,14000.0
2023-10-05 11:10:00,119.91,120.02,119.89,119.98,10000.0,118.2239,118.3324,118.2042,118.2929,10000.0
2023-10-05 11:20:00,120.07,120.07,119.99,120.02,4400.0,118.3817,118.3817,118.3028,118.3324,4400.0
2023-10-05 11:30:00,120.0,120.08,119.95,119.95,6460.0,118.3127,118.3915,118.2634,118.2634,6460.0
2023-10-05 11:40:00,120.02,120.08,119.95,120.08,3600.0,118.3324,118.3915,118.2634,118.3915,3600.0
2023-10-05 11:50:00,120.0,120.17,119.97,120.02,6100.0,118.3127,118.4803,118.2831,118.3324,6100.0
2023-10-05 12:00:00,120.0,120.23,119.99,120.2,3200.0,118.3127,118.5394,118.3028,118.5098,3200.0
2023-10-05 12:10:00,120.14,120.18,120.02,120.02,3200.0,118.4507,118.4901,118.3324,118.3324,3200.0
2023-10-05 12:20:00,120.13,120.18,120.13,120.18,2592.0,118.4408,118.4901,118.4408,118.4901,2592.0
2023-10-05 12:30:00,120.18,120.18,120.18,120.18,0.0,118.4901,118.4901,118.4901,118.4901,0.0
2023-10-05 12:40:00,120.08,120.09,119.97,119.97,1600.0,118.3915,118.4014,118.2831,118.2831,1600.0
2023-10-05 12:50:00,120.02,120.08,119.96,119.98,8400.0,118.3324,118.3915,118.2732,118.2929,8400.0
2023-10-05 13:00:00,120.02,120.08,119.98,119.98,3600.0,118.3324,118.3915,118.2929,118.2929,3600.0
2023-10-05 13:10:00,119.98,120.25,119.98,120.06,4444.0,118.2929,118.5591,118.2929,118.3718,4444.0
2023-10-05 13:20:00,120.06,120.16,120.02,120.09,5600.0,118.3718,118.4704,118.3324,118.4014,5600.0
2023-10-05 13:30:00,120.05,120.31,120.05,120.23,7360.0,118.362,118.6183,118.362,118.5394,7360.0
2023-10-05 13:40:00,120.33,120.38,120.23,120.35,9376.0,118.638,118.6873,118.5394,118.6577,9376.0
2023-10-05 13:50:00,120.33,120.33,120.26,120.27,1600.0,118.638,118.638,118.569,118.5789,1600.0
2023-10-05 14:00:00,120.43,120.54,120.43,120.46,4064.0,118.7366,118.8451,118.7366,118.7662,4064.0
2023-10-05 14:10:00,120.39,120.47,120.39,120.46,3616.0,118.6972,118.776,118.6972,118.7662,3616.0
2023-10-05 14:20:00,120.44,120.46,120.36,120.45,6964.0,118.7465,118.7662,118.6676,118.7563,6964.0
2023-10-05 14:30:00,120.48,120.69,120.46,120.67,7168.0,118.7859,118.993,118.7662,118.9732,7168.0
2023-10-05 14:40:00,120.7,120.7,120.57,120.6,2800.0,119.0028,119.0028,118.8746,118.9042,2800.0
2023-10-05 14:50:00,120.64,120.72,120.59,120.72,3300.0,118.9437,119.0225,118.8944,119.0225,3300.0
2023-10-05 15:00:00,120.75,120.81,120.71,120.77,8396.0,119.0521,119.1113,119.0127,119.0718,8396.0
2023-10-05 15:10:00,120.77,120.77,120.67,120.68,10320.0,119.0718,119.0718,118.9732,118.9831,10320.0
2023-10-05 15:20:00,120.72,120.86,120.67,120.83,10800.0,119.0225,119.1606,118.9732,119.131,10800.0
2023-10-05 15:30:00,120.83,120.89,120.58,120.66,25628.0,119.131,119.1901,118.8845,118.9634,25628.0
2023-10-05 15:40:00,120.61,120.63,120.49,120.61,17712.0,118.9141,118.9338,118.7958,118.9141,17712.0
2023-10-05 15:50:00,120.55,120.56,120.32,120.46,67336.0,118.8549,118.8648,118.6282,118.7662,67336.0
2023-10-06 09:30:00,120.01,120.45,120.0,120.29,26868.0,118.3225,118.7563,118.3127,118.5986,26868.0
2023-10-06 09:40:00,120.2,120.86,120.11,120.62,13848.0,118.5098,119.1606,118.4211,118.9239,13848.0
2023-10-06 09:50:00,120.58,120.93,120.58,120.93,15208.0,118.8845,119.2296,118.8845,119.2296,15208.0
2023-10-06 10:00:00,120.94,120.97,120.76,120.86,19892.0,119.2394,119.269,119.062,119.1606,19892.0
2023-10-06 10:10:00,120.82,121.39,120.82,121.27,16180.0,119.1211,119.6831,119.1211,119.5648,16180.0
2023-10-06 10:20:00,121.13,121.58,121.03,121.54,17268.0,119.4268,119.8704,119.3282,119.831,17268.0
2023-10-06 10:30:00,121.53,122.09,121.53,122.08,19992.0,119.8211,120.3733,119.8211,120.3634,19992.0
2023-10-06 10:40:00,122.07,122.07,121.77,121.81,15644.0,120.3535,120.3535,120.0578,120.0972,15644.0
2023-10-06 10:50:00,121.86,121.86,121.35,121.55,15496.0,120.1465,120.1465,119.6437,119.8409,15496.0
2023-10-06 11:00:00,121.59,121.88,121.48,121.88,13488.0,119.8803,120.1662,119.7718,120.1662,13488.0
2023-10-06 11:10:00,121.83,121.91,121.61,121.73,53252.0,120.1169,120.1958,119.9,120.0183,53252.0
2023-10-06 11:20:00,121.71,121.84,121.61,121.73,51136.0,119.9986,120.1268,119.9,120.0183,51136.0
2023-10-06 11:30:00,121.73,122.24,121.65,122.07,24160.0,120.0183,120.5212,119.9395,120.3535,24160.0
2023-10-06 11:40:00,122.08,122.55,122.01,122.55,27624.0,120.3634,120.8268,120.2944,120.8268,27624.0
2023-10-06 11:50:00,122.6,123.08,122.49,123.07,49684.0,120.8761,121.3493,120.7676,121.3395,49684.0
2023-10-06 12:00:00,123.05,123.07,122.75,122.75,22076.0,121.3198,121.3395,121.024,121.024,22076.0
2023-10-06 12:10:00,122.77,122.86,122.58,122.71,12484.0,121.0437,121.1324,120.8564,120.9845,12484.0
2023-10-06 12:20:00,122.71,122.73,122.52,122.63,11600.0,120.9845,121.0043,120.7972,120.9057,11600.0
2023-10-06 12:30:00,122.68,122.88,122.62,122.7,20296.0,120.955,121.1522,120.8958,120.9747,20296.0
2023-10-06 12:40:00,122.75,122.89,122.75,122.82,8096.0,121.024,121.162,121.024,121.093,8096.0
2023-10-06 12:50:00,122.82,122.85,122.64,122.75,18564.0,121.093,121.1226,120.9155,121.024,18564.0
2023-10-06 13:00:00,122.75,122.91,122.74,122.81,12400.0,121.024,121.1817,121.0141,121.0831,12400.0
2023-10-06 13:10:00,122.81,123.08,122.81,122.98,13356.0,121.0831,121.3493,121.0831,121.2508,13356.0
2023-10-06 13:20:00,123.01,123.2,123.01,123.19,15640.0,121.2803,121.4677,121.2803,121.4578,15640.0
2023-10-06 13:30:00,123.16,123.24,123.1,123.17,22100.0,121.4282,121.5071,121.3691,121.4381,22100.0
2023-10-06 13:40:00,123.17,123.23,123.06,123.23,18420.0,121.4381,121.4972,121.3296,121.4972,18420.0
2023-10-06 13:50:00,123.23,123.31,123.12,123.24,14000.0,121.4972,121.5761,121.3888,121.5071,14000.0
2023-10-06 14:00:00,123.28,123.32,123.12,123.32,16616.0,121.5465,121.586,121.3888,121.586,16616.0
2023-10-06 14:10:00,123.29,123.57,123.28,123.51,36420.0,121.5564,121.8325,121.5465,121.7733,36420.0
2023-10-06 14:20:00,123.44,123.63,123.44,123.53,13540.0,121.7043,121.8916,121.7043,121.793,13540.0
2023-10-06 14:30:00,123.57,123.83,123.5,123.8,18844.0,121.8325,122.0888,121.7634,122.0592,18844.0
2023-10-06 14:40:00,123.78,123.84,123.59,123.6,27016.0,122.0395,122.0987,121.8522,121.862,27016.0
2023-10-06 14:50:00,123.67,123.8,123.59,123.59,33288.0,121.9311,122.0592,121.8522,121.8522,33288.0
2023-10-06 15:00:00,123.58,123.69,123.31,123.63,34044.0,121.8423,121.9508,121.5761,121.8916,34044.0
2023-10-06 15:10:00,123.62,123.63,123.28,123.33,24212.0,121.8818,121.8916,121.5465,121.5958,24212.0
2023-10-06 15:20:00,123.3,123.67,123.3,123.64,26920.0,121.5663,121.9311,121.5663,121.9015,26920.0
2023-10-06 15:30:00,123.61,123.73,123.45,123.73,40564.0,121.8719,121.9902,121.7141,121.9902,40564.0
2023-10-06 15:40:00,123.73,123.77,123.55,123.59,76768.0,121.9902,122.0296,121.8127,121.8522,76768.0
2023-10-06 15:50:00,123.41,123.54,123.28,123.33,191140.0,121.6747,121.8029,121.5465,121.5958,191140.0
2023-10-09 09:30:00,122.88,123.17,122.6,122.93,14020.0,121.1522,121.4381,120.8761,121.2015,14020.0
2023-10-09 09:40:00,122.91,123.65,122.85,123.47,12000.0,121.1817,121.9113,121.1226,121.7339,12000.0
2023-10-09 09:50:00,123.48,123.61,123.31,123.36,4000.0,121.7437,121.8719,121.5761,121.6254,4000.0
2023-10-09 10:00:00,123.35,123.35,123.12,123.22,6956.0,121.6156,121.6156,121.3888,121.4874,6956.0
2023-10-09 10:10:00,123.26,123.33,123.2,123.31,14564.0,121.5268,121.5958,121.4677,121.5761,14564.0
2023-10-09 10:20:00,123.37,123.61,123.36,123.53,13992.0,121.6353,121.8719,121.6254,121.793,13992.0
2023-10-09 10:30:00,123.73,123.85,123.62,123.78,16400.0,121.9902,122.1085,121.8818,122.0395,16400.0
2023-10-09 10:40:00,123.84,124.02,123.62,123.63,29600.0,122.0987,122.2761,121.8818,121.8916,29600.0
2023-10-09 10:50:00,123.72,123.9,123.72,123.79,14120.0,121.9803,122.1578,121.9803,122.0494,14120.0
2023-10-09 11:00:00,123.7,123.81,123.66,123.66,8800.0,121.9606,122.0691,121.9212,121.9212,8800.0
2023-10-09 11:10:00,123.6,123.85,123.6,123.85,6020.0,121.862,122.1085,121.862,122.1085,6020.0
2023-10-09 11:20:00,123.82,123.94,123.76,123.85,12400.0,122.0789,122.1973,122.0198,122.1085,12400.0
2023-10-09 11:30:00,123.96,124.17,123.96,124.14,6832.0,122.217,122.424,122.217,122.3944,6832.0
2023-10-09 11:40:00,124.14,124.2,124.06,124.2,7800.0,122.3944,122.4536,122.3156,122.4536,7800.0
2023-10-09 11:50:00,124.18,124.29,124.14,124.23,4432.0,122.4339,122.5423,122.3944,122.4832,4432.0
2023-10-09 12:00:00,124.28,124.42,124.23,124.42,4580.0,122.5325,122.6705,122.4832,122.6705,4580.0
2023-10-09 12:10:00,124.33,124.44,124.33,124.43,6800.0,122.5818,122.6902,122.5818,122.6804,6800.0
2023-10-09 12:20:00,124.36,124.51,124.29,124.32,8400.0,122.6113,122.7592,122.5423,122.5719,8400.0
2023-10-09 12:30:00,124.35,124.49,124.35,124.42,10692.0,122.6015,122.7395,122.6015,122.6705,10692.0
2023-10-09 12:40:00,124.48,124.48,124.39,124.39,9400.0,122.7297,122.7297,122.6409,122.6409,9400.0
2023-10-09 12:50:00,124.46,124.54,124.41,124.49,15824.0,122.7099,122.7888,122.6606,122.7395,15824.0
2023-10-09 13:00:00,124.49,124.61,124.46,124.61,10508.0,122.7395,122.8578,122.7099,122.8578,10508.0
2023-10-09 13:10:00,124.61,124.74,124.61,124.71,7680.0,122.8578,122.986,122.8578,122.9564,7680.0
2023-10-09 13:20:00,124.6,124.6,124.39,124.5,13800.0,122.848,122.848,122.6409,122.7494,13800.0
2023-10-09 13:30:00,124.49,124.78,124.48,124.77,10828.0,122.7395,123.0254,122.7297,123.0156,10828.0
2023-10-09 13:40:00,124.73,125.19,124.72,124.97,8000.0,122.9761,123.4297,122.9663,123.2128,8000.0
2023-10-09 13:50:00,125.09,125.09,124.9,125.07,9116.0,123.3311,123.3311,123.1438,123.3114,9116.0
2023-10-09 14:00:00,125.08,125.34,124.99,125.34,10652.0,123.3212,123.5776,123.2325,123.5776,10652.0
2023-10-09 14:10:00,125.19,125.31,125.13,125.22,6000.0,123.4297,123.548,123.3705,123.4593,6000.0
2023-10-09 14:20:00,125.17,125.24,125.1,125.2,8076.0,123.41,123.479,123.3409,123.4395,8076.0
2023-10-09 14:30:00,125.36,125.37,125.17,125.25,16440.0,123.5973,123.6071,123.41,123.4888,16440.0
2023-10-09 14:40:00,125.33,125.46,125.31,125.36,12152.0,123.5677,123.6959,123.548,123.5973,12152.0
2023-10-09 14:50:00,125.39,125.55,125.31,125.42,11428.0,123.6269,123.7846,123.548,123.6564,11428.0
2023-10-09 15:00:00,125.36,125.58,125.33,125.52,15300.0,123.5973,123.8142,123.5677,123.755,15300.0
2023-10-09 15:10:00,125.46,125.58,125.38,125.42,26196.0,123.6959,123.8142,123.617,123.6564,26196.0
2023-10-09 15:20:00,125.44,125.52,125.33,125.51,14248.0,123.6762,123.755,123.5677,123.7452,14248.0
2023-10-09 15:30:00,125.51,125.51,125.33,125.38,26652.0,123.7452,123.7452,123.5677,123.617,26652.0
2023-10-09 15:40:00,125.34,125.42,125.21,125.38,41704.0,123.5776,123.6564,123.4494,123.617,41704.0
2023-10-09 15:50:00,125.39,125.61,125.33,125.6,142132.0,123.6269,123.8438,123.5677,123.8339,142132.0
2023-10-10 09:30:00,125.66,125.9,125.25,125.6,58116.0,123.8931,124.1297,123.4888,123.8339,58116.0
2023-10-10 09:40:00,125.0,125.08,124.75,125.04,14260.0,123.2423,123.3212,122.9959,123.2818,14260.0
2023-10-10 09:50:00,125.26,125.84,125.26,125.83,1600.0,123.4987,124.0705,123.4987,124.0607,1600.0
2023-10-10 10:00:00,125.7,126.33,125.7,126.24,36868.0,123.9325,124.5536,123.9325,124.4649,36868.0
2023-10-10 10:10:00,126.32,126.41,126.22,126.41,12696.0,124.5438,124.6325,124.4452,124.6325,12696.0
2023-10-10 10:20:00,126.37,126.48,126.19,126.36,37036.0,124.5931,124.7015,124.4156,124.5832,37036.0
2023-10-10 10:30:00,126.5,126.79,126.38,126.66,11824.0,124.7213,125.0072,124.6029,124.879,11824.0
2023-10-10 10:40:00,126.6,126.6,126.32,126.39,19656.0,124.8199,124.8199,124.5438,124.6128,19656.0
2023-10-10 10:50:00,126.46,126.48,126.21,126.28,15104.0,124.6818,124.7015,124.4353,124.5044,15104.0
2023-10-10 11:00:00,126.29,126.68,126.16,126.56,18868.0,124.5142,124.8987,124.386,124.7804,18868.0
2023-10-10 11:10:00,126.61,126.66,126.5,126.64,6800.0,124.8297,124.879,124.7213,124.8593,6800.0
2023-10-10 11:20:00,126.67,126.99,126.67,126.91,6400.0,124.8889,125.2044,124.8889,125.1255,6400.0
2023-10-10 11:30:00,126.93,127.12,126.87,127.12,11860.0,125.1452,125.3325,125.0861,125.3325,11860.0
2023-10-10 11:40:00,126.98,127.14,126.92,127.04,5588.0,125.1945,125.3523,125.1354,125.2537,5588.0
2023-10-10 11:50:00,127.04,127.32,127.04,127.32,6416.0,125.2537,125.5297,125.2537,125.5297,6416.0
2023-10-10 12:00:00,127.25,127.27,127.14,127.19,11128.0,125.4607,125.4804,125.3523,125.4016,11128.0
2023-10-10 12:10:00,127.27,127.33,127.27,127.3,2800.0,125.4804,125.5396,125.4804,125.51,2800.0
2023-10-10 12:20:00,127.36,127.36,127.25,127.32,5664.0,125.5692,125.5692,125.4607,125.5297,5664.0
2023-10-10 12:30:00,127.34,127.36,127.24,127.32,8016.0,125.5494,125.5692,125.4509,125.5297,8016.0
2023-10-10 12:40:00,127.3,127.39,127.28,127.38,3936.0,125.51,125.5987,125.4903,125.5889,3936.0
2023-10-10 12:50:00,127.33,127.41,127.25,127.28,6400.0,125.5396,125.6185,125.4607,125.4903,6400.0
2023-10-10 13:00:00,127.3,127.31,126.95,126.97,9632.0,125.51,125.5199,125.1649,125.1846,9632.0
2023-10-10 13:10:00,126.96,127.01,126.86,126.98,6000.0,125.1748,125.2241,125.0762,125.1945,6000.0
2023-10-10 13:20:00,127.06,127.06,126.92,126.92,3200.0,125.2734,125.2734,125.1354,125.1354,3200.0
2023-10-10 13:30:00,126.94,127.06,126.87,126.91,11200.0,125.1551,125.2734,125.0861,125.1255,11200.0
2023-10-10 13:40:00,126.96,126.96,126.83,126.83,3600.0,125.1748,125.1748,125.0466,125.0466,3600.0
2023-10-10 13:50:00,126.83,127.05,126.82,126.96,13820.0,125.0466,125.2635,125.0368,125.1748,13820.0
2023-10-10 14:00:00,126.91,127.05,126.91,126.93,6800.0,125.1255,125.2635,125.1255,125.1452,6800.0
2023-10-10 14:10:00,126.99,126.99,126.89,126.92,5600.0,125.2044,125.2044,125.1058,125.1354,5600.0
2023-10-10 14:20:00,127.04,127.06,126.85,126.86,7440.0,125.2537,125.2734,125.0663,125.0762,7440.0
2023-10-10 14:30:00,126.91,127.02,126.88,126.88,5600.0,125.1255,125.2339,125.0959,125.0959,5600.0
2023-10-10 14:40:00,126.87,127.03,126.87,126.92,4480.0,125.0861,125.2438,125.0861,125.1354,4480.0
2023-10-10 14:50:00,126.85,126.85,126.54,126.69,10488.0,125.0663,125.0663,124.7607,124.9086,10488.0
2023-10-10 15:00:00,126.66,126.66,126.41,126.59,26848.0,124.879,124.879,124.6325,124.81,26848.0
2023-10-10 15:10:00,126.57,126.64,126.49,126.56,17760.0,124.7903,124.8593,124.7114,124.7804,17760.0
2023-10-10 15:20:00,126.58,126.6,126.51,126.56,5600.0,124.8001,124.8199,124.7311,124.7804,5600.0
2023-10-10 15:30:00,126.54,126.66,126.5,126.58,23860.0,124.7607,124.879,124.7213,124.8001,23860.0
2023-10-10 15:40:00,126.58,126.68,126.48,126.66,40256.0,124.8001,124.8987,124.7015,124.879,40256.0
2023-10-10 15:50:00,126.66,126.83,126.53,126.69,170940.0,124.879,125.0466,124.7508,124.9086,170940.0
2023-10-11 09:30:00,126.78,127.42,126.78,126.99,18384.0,124.9973,125.6283,124.9973,125.2044,18384.0
2023-10-11 09:40:00,127.09,127.53,127.09,127.27,7460.0,125.303,125.7368,125.303,125.4804,7460.0
2023-10-11 09:50:00,127.19,127.19,126.96,126.98,5384.0,125.4016,125.4016,125.1748,125.1945,5384.0
2023-10-11 10:00:00,126.95,127.1,126.93,127.0,7988.0,125.1649,125.3128,125.1452,125.2142,7988.0
2023-10-11 10:10:00,127.01,127.14,127.01,127.08,3600.0,125.2241,125.3523,125.2241,125.2931,3600.0
2023-10-11 10:20:00,127.08,127.1,127.0,127.05,3600.0,125.2931,125.3128,125.2142,125.2635,3600.0
2023-10-11 10:30:00,127.15,127.33,127.15,127.33,2800.0,125.3621,125.5396,125.3621,125.5396,2800.0
2023-10-11 10:40:00,127.11,127.12,126.99,127.12,6392.0,125.3227,125.3325,125.2044,125.3325,6392.0
2023-10-11 10:50:00,127.18,127.33,127.18,127.22,9200.0,125.3917,125.5396,125.3917,125.4311,9200.0
2023-10-11 11:00:00,127.3,127.57,127.3,127.48,18840.0,125.51,125.7762,125.51,125.6875,18840.0
2023-10-11 11:10:00,127.58,127.58,127.44,127.44,3200.0,125.7861,125.7861,125.648,125.648,3200.0
2023-10-11 11:20:00,127.42,127.64,127.39,127.58,3692.0,125.6283,125.8452,125.5987,125.7861,3692.0
2023-10-11 11:30:00,127.65,127.7,127.4,127.41,2972.0,125.8551,125.9044,125.6086,125.6185,2972.0
2023-10-11 11:40:00,127.42,127.71,127.42,127.71,4264.0,125.6283,125.9142,125.6283,125.9142,4264.0
2023-10-11 11:50:00,127.64,127.86,127.63,127.67,14264.0,125.8452,126.0621,125.8354,125.8748,14264.0
2023-10-11 12:00:00,127.68,127.77,127.68,127.76,11600.0,125.8847,125.9734,125.8847,125.9635,11600.0
2023-10-11 12:10:00,127.7,127.7,127.41,127.5,3600.0,125.9044,125.9044,125.6185,125.7072,3600.0
2023-10-11 12:20:00,127.51,127.51,127.28,127.46,6784.0,125.7171,125.7171,125.4903,125.6678,6784.0
2023-10-11 12:30:00,127.46,127.55,127.39,127.51,3692.0,125.6678,125.7565,125.5987,125.7171,3692.0
2023-10-11 12:40:00,127.48,127.48,127.34,127.34,8152.0,125.6875,125.6875,125.5494,125.5494,8152.0
2023-10-11 12:50:00,127.38,127.39,127.31,127.39,2400.0,125.5889,125.5987,125.5199,125.5987,2400.0
2023-10-11 13:00:00,127.32,127.36,127.23,127.27,4116.0,125.5297,125.5692,125.441,125.4804,4116.0
2023-10-11 13:10:00,127.26,127.31,127.19,127.23,2400.0,125.4706,125.5199,125.4016,125.441,2400.0
2023-10-11 13:20:00,127.18,127.4,127.18,127.32,7612.0,125.3917,125.6086,125.3917,125.5297,7612.0
2023-10-11 13:30:00,127.32,127.33,127.22,127.3,14580.0,125.5297,125.5396,125.4311,125.51,14580.0
2023-10-11 13:40:00,127.3,127.41,127.23,127.35,4000.0,125.51,125.6185,125.441,125.5593,4000.0
2023-10-11 13:50:00,127.4,127.58,127.4,127.58,3600.0,125.6086,125.7861,125.6086,125.7861,3600.0
2023-10-11 14:00:00,127.64,127.64,127.44,127.62,4000.0,125.8452,125.8452,125.648,125.8255,4000.0
2023-10-11 14:10:00,127.55,127.57,127.35,127.35,6000.0,125.7565,125.7762,125.5593,125.5593,6000.0
2023-10-11 14:20:00,127.42,127.75,127.35,127.58,11960.0,125.6283,125.9537,125.5593,125.7861,11960.0
2023-10-11 14:30:00,127.58,127.73,127.58,127.6,15528.0,125.7861,125.934,125.7861,125.8058,15528.0
2023-10-11 14:40:00,127.58,127.98,127.58,127.98,18608.0,125.7861,126.1804,125.7861,126.1804,18608.0
2023-10-11 14:50:00,127.98,128.11,127.92,128.03,12436.0,126.1804,126.3086,126.1213,126.2297,12436.0
2023-10-11 15:00:00,128.13,128.16,128.0,128.04,6584.0,126.3283,126.3579,126.2002,126.2396,6584.0
2023-10-11 15:10:00,128.07,128.07,127.88,128.02,19836.0,126.2692,126.2692,126.0819,126.2199,19836.0
2023-10-11 15:20:00,128.03,128.16,127.95,128.08,9600.0,126.2297,126.3579,126.1509,126.279,9600.0
2023-10-11 15:30:00,128.07,128.21,128.01,128.18,12060.0,126.2692,126.4072,126.21,126.3776,12060.0
2023-10-11 15:40:00,128.28,128.37,128.17,128.29,22128.0,126.4762,126.565,126.3678,126.4861,22128.0
2023-10-11 15:50:00,128.28,128.32,128.08,128.18,106460.0,126.4762,126.5157,126.279,126.3776,106460.0
2023-10-12 09:30:00,129.79,131.22,129.54,131.1,117824.0,127.965,129.3749,127.7185,129.2566,117824.0
2023-10-12 09:40:00,131.01,131.34,129.81,129.88,45232.0,129.1678,129.4932,127.9847,128.0537,45232.0
2023-10-12 09:50:00,130.09,130.09,129.6,129.72,35216.0,128.2608,128.2608,127.7777,127.896,35216.0
2023-10-12 10:00:00,129.51,129.58,128.83,129.2,26740.0,127.6889,127.7579,127.0185,127.3833,26740.0
2023-10-12 10:10:00,129.23,129.67,129.23,129.65,7600.0,127.4129,127.8467,127.4129,127.827,7600.0
2023-10-12 10:20:00,129.71,129.71,128.99,128.99,16924.0,127.8861,127.8861,127.1762,127.1762,16924.0
2023-10-12 10:30:00,128.8,129.0,128.75,128.84,12440.0,126.9889,127.1861,126.9396,127.0284,12440.0
2023-10-12 10:40:00,128.7,129.11,128.45,129.11,9412.0,126.8903,127.2946,126.6438,127.2946,9412.0
2023-10-12 10:50:00,128.99,129.15,128.87,129.15,9616.0,127.1762,127.334,127.0579,127.334,9616.0
2023-10-12 11:00:00,129.11,129.15,128.77,128.99,14520.0,127.2946,127.334,126.9593,127.1762,14520.0
2023-10-12 11:10:00,129.05,129.28,129.0,129.21,11596.0,127.2354,127.4622,127.1861,127.3932,11596.0
2023-10-12 11:20:00,129.16,129.25,129.0,129.22,8800.0,127.3439,127.4326,127.1861,127.403,8800.0
2023-10-12 11:30:00,129.07,129.2,128.98,129.16,6116.0,127.2551,127.3833,127.1664,127.3439,6116.0
2023-10-12 11:40:00,129.14,129.38,129.14,129.38,5600.0,127.3241,127.5608,127.3241,127.5608,5600.0
2023-10-12 11:50:00,129.48,129.48,129.31,129.42,15668.0,127.6594,127.6594,127.4917,127.6002,15668.0
2023-10-12 12:00:00,129.57,129.58,129.45,129.48,8800.0,127.7481,127.7579,127.6298,127.6594,8800.0
2023-10-12 12:10:00,129.49,129.61,129.49,129.6,10512.0,127.6692,127.7875,127.6692,127.7777,10512.0
2023-10-12 12:20:00,129.6,129.74,129.59,129.71,8000.0,127.7777,127.9157,127.7678,127.8861,8000.0
2023-10-12 12:30:00,129.69,129.69,129.6,129.64,13368.0,127.8664,127.8664,127.7777,127.8171,13368.0
2023-10-12 12:40:00,129.66,129.69,129.56,129.56,13240.0,127.8368,127.8664,127.7382,127.7382,13240.0
2023-10-12 12:50:00,129.57,129.57,129.29,129.54,24460.0,127.7481,127.7481,127.472,127.7185,24460.0
2023-10-12 13:00:00,129.53,129.54,128.91,128.95,9600.0,127.7087,127.7185,127.0974,127.1368,9600.0
2023-10-12 13:10:00,128.72,128.77,128.69,128.73,6500.0,126.91,126.9593,126.8805,126.9199,6500.0
2023-10-12 13:20:00,128.62,128.67,128.26,128.41,24044.0,126.8114,126.8607,126.4565,126.6044,24044.0
2023-10-12 13:30:00,128.37,128.4,128.22,128.34,14796.0,126.565,126.5945,126.4171,126.5354,14796.0
2023-10-12 13:40:00,128.34,128.34,128.22,128.27,13200.0,126.5354,126.5354,126.4171,126.4664,13200.0
2023-10-12 13:50:00,128.26,128.44,128.22,128.32,9808.0,126.4565,126.634,126.4171,126.5157,9808.0
2023-10-12 14:00:00,128.3,128.37,128.13,128.13,8400.0,126.4959,126.565,126.3283,126.3283,8400.0
2023-10-12 14:10:00,128.11,128.12,127.98,127.98,12616.0,126.3086,126.3185,126.1804,126.1804,12616.0
2023-10-12 14:20:00,128.06,128.19,127.82,127.94,39980.0,126.2593,126.3875,126.0227,126.141,39980.0
2023-10-12 14:30:00,127.94,128.28,127.94,128.28,6668.0,126.141,126.4762,126.141,126.4762,6668.0
2023-10-12 14:40:00,128.34,128.51,128.34,128.51,8000.0,126.5354,126.703,126.5354,126.703,8000.0
2023-10-12 14:50:00,128.53,128.57,128.48,128.51,11788.0,126.7227,126.7622,126.6734,126.703,11788.0
2023-10-12 15:00:00,128.55,128.62,128.51,128.59,6400.0,126.7424,126.8114,126.703,126.7819,6400.0
2023-10-12 15:10:00,128.66,128.7,128.51,128.67,7604.0,126.8509,126.8903,126.703,126.8607,7604.0
2023-10-12 15:20:00,128.65,128.69,128.62,128.63,10400.0,126.841,126.8805,126.8114,126.8213,10400.0
2023-10-12 15:30:00,128.67,128.9,128.67,128.86,18800.0,126.8607,127.0875,126.8607,127.0481,18800.0
2023-10-12 15:40:00,128.84,128.9,128.75,128.8,44320.0,127.0284,127.0875,126.9396,126.9889,44320.0
2023-10-12 15:50:00,128.74,128.89,128.72,128.79,119584.0,126.9298,127.0777,126.91,126.9791,119584.0
2023-10-13 09:30:00,129.4,129.7,129.09,129.26,15176.0,127.5805,127.8763,127.2748,127.4424,15176.0
2023-10-13 09:40:00,129.31,129.6,129.3,129.6,3784.0,127.4917,127.7777,127.4819,127.7777,3784.0
2023-10-13 09:50:00,129.65,129.65,129.38,129.45,6728.0,127.827,127.827,127.5608,127.6298,6728.0
2023-10-13 10:00:00,129.13,129.24,128.86,129.24,8860.0,127.3143,127.4227,127.0481,127.4227,8860.0
2023-10-13 10:10:00,128.88,128.88,128.45,128.51,4884.0,127.0678,127.0678,126.6438,126.703,4884.0
2023-10-13 10:20:00,128.68,128.89,128.54,128.77,13976.0,126.8706,127.0777,126.7326,126.9593,13976.0
2023-10-13 10:30:00,128.7,128.74,128.66,128.74,1452.0,126.8903,126.9298,126.8509,126.9298,1452.0
2023-10-13 10:40:00,128.63,128.63,128.44,128.51,3200.0,126.8213,126.8213,126.634,126.703,3200.0
2023-10-13 10:50:00,128.54,128.59,128.14,128.15,20832.0,126.7326,126.7819,126.3382,126.3481,20832.0
2023-10-13 11:00:00,128.16,128.27,128.1,128.2,14740.0,126.3579,126.4664,126.2988,126.3974,14740.0
2023-10-13 11:10:00,128.32,128.51,128.32,128.51,6320.0,126.5157,126.703,126.5157,126.703,6320.0
2023-10-13 11:20:00,128.42,128.42,128.28,128.36,8600.0,126.6143,126.6143,126.4762,126.5551,8600.0
2023-10-13 11:30:00,128.36,128.45,128.36,128.38,3600.0,126.5551,126.6438,126.5551,126.5748,3600.0
2023-10-13 11:40:00,128.48,128.5,128.48,128.5,1200.0,126.6734,126.6931,126.6734,126.6931,1200.0
2023-10-13 11:50:00,128.53,128.6,128.19,128.25,12764.0,126.7227,126.7917,126.3875,126.4467,12764.0
2023-10-13 12:00:00,128.23,128.25,128.11,128.17,3600.0,126.4269,126.4467,126.3086,126.3678,3600.0
2023-10-13 12:10:00,128.31,128.47,128.31,128.47,3616.0,126.5058,126.6636,126.5058,126.6636,3616.0
2023-10-13 12:20:00,128.59,128.69,128.53,128.69,2572.0,126.7819,126.8805,126.7227,126.8805,2572.0
2023-10-13 12:30:00,128.68,128.68,128.68,128.68,400.0,126.8706,126.8706,126.8706,126.8706,400.0
2023-10-13 12:40:00,128.64,128.68,128.6,128.68,3600.0,126.8312,126.8706,126.7917,126.8706,3600.0
2023-10-13 12:50:00,128.58,128.58,128.5,128.52,1600.0,126.772,126.772,126.6931,126.7129,1600.0
2023-10-13 13:00:00,128.43,128.43,128.33,128.35,2240.0,126.6241,126.6241,126.5255,126.5452,2240.0
2023-10-13 13:10:00,128.39,128.39,128.21,128.21,1600.0,126.5847,126.5847,126.4072,126.4072,1600.0
2023-10-13 13:20:00,128.24,128.24,128.17,128.17,2400.0,126.4368,126.4368,126.3678,126.3678,2400.0
2023-10-13 13:30:00,127.95,127.95,127.86,127.86,1200.0,126.1509,126.1509,126.0621,126.0621,1200.0
2023-10-13 13:40:00,127.8,128.13,127.8,128.1,3600.0,126.003,126.3283,126.003,126.2988,3600.0
2023-10-13 13:50:00,128.28,128.28,128.18,128.18,800.0,126.4762,126.4762,126.3776,126.3776,800.0
2023-10-13 14:00:00,128.1,128.17,127.97,128.03,3928.0,126.2988,126.3678,126.1706,126.2297,3928.0
2023-10-13 14:10:00,128.07,128.07,128.04,128.04,800.0,126.2692,126.2692,126.2396,126.2396,800.0
2023-10-13 14:20:00,128.05,128.06,127.89,127.92,4200.0,126.2495,126.2593,126.0917,126.1213,4200.0
2023-10-13 14:30:00,127.98,128.15,127.92,127.99,6992.0,126.1804,126.3481,126.1213,126.1903,6992.0
2023-10-13 14:40:00,127.92,127.92,127.8,127.89,3200.0,126.1213,126.1213,126.003,126.0917,3200.0
2023-10-13 14:50:00,127.92,128.06,127.92,128.03,6000.0,126.1213,126.2593,126.1213,126.2297,6000.0
2023-10-13 15:00:00,128.02,128.12,127.91,128.05,6904.0,126.2199,126.3185,126.1114,126.2495,6904.0
2023-10-13 15:10:00,128.03,128.27,128.03,128.05,4456.0,126.2297,126.4664,126.2297,126.2495,4456.0
2023-10-13 15:20:00,128.05,128.05,127.83,127.86,11680.0,126.2495,126.2495,126.0326,126.0621,11680.0
2023-10-13 15:30:00,127.96,128.08,127.88,127.9,12036.0,126.1607,126.279,126.0819,126.1016,12036.0
2023-10-13 15:40:00,127.83,128.04,127.74,128.04,14380.0,126.0326,126.2396,125.9438,126.2396,14380.0
2023-10-13 15:50:00,127.92,128.28,127.92,128.17,83496.0,126.1213,126.4762,126.1213,126.3678,83496.0
2023-10-16 09:30:00,129.46,129.63,129.39,129.39,33932.0,127.6396,127.8072,127.5706,127.5706,33932.0
2023-10-16 09:40:00,129.25,129.25,128.95,128.95,4800.0,127.4326,127.4326,127.1368,127.1368,4800.0
2023-10-16 09:50:00,128.99,129.27,128.88,129.2,16068.0,127.1762,127.4523,127.0678,127.3833,16068.0
2023-10-16 10:00:00,129.03,129.14,128.85,128.96,11600.0,127.2157,127.3241,127.0382,127.1467,11600.0
2023-10-16 10:10:00,128.96,129.06,128.75,128.77,19480.0,127.1467,127.2453,126.9396,126.9593,19480.0
2023-10-16 10:20:00,128.85,129.57,128.85,129.48,23296.0,127.0382,127.7481,127.0382,127.6594,23296.0
2023-10-16 10:30:00,129.6,129.94,129.6,129.89,5664.0,127.7777,128.1129,127.7777,128.0636,5664.0
2023-10-16 10:40:00,129.9,130.12,129.84,130.08,6800.0,128.0734,128.2904,128.0143,128.2509,6800.0
2023-10-16 10:50:00,130.1,130.21,129.95,130.0,6452.0,128.2706,128.3791,128.1227,128.172,6452.0
2023-10-16 11:00:00,130.09,130.24,130.03,130.03,10852.0,128.2608,128.4087,128.2016,128.2016,10852.0
2023-10-16 11:10:00,129.99,129.99,129.69,129.69,8528.0,128.1622,128.1622,127.8664,127.8664,8528.0
2023-10-16 11:20:00,129.78,129.91,129.78,129.78,2400.0,127.9551,128.0833,127.9551,127.9551,2400.0
2023-10-16 11:30:00,129.87,129.88,129.63,129.63,5600.0,128.0439,128.0537,127.8072,127.8072,5600.0
2023-10-16 11:40:00,129.62,129.65,129.37,129.47,5200.0,127.7974,127.827,127.5509,127.6495,5200.0
2023-10-16 11:50:00,129.55,129.55,129.36,129.54,7708.0,127.7284,127.7284,127.541,127.7185,7708.0
2023-10-16 12:00:00,129.48,129.52,129.34,129.35,4800.0,127.6594,127.6988,127.5213,127.5312,4800.0
2023-10-16 12:10:00,129.34,129.34,129.21,129.22,7600.0,127.5213,127.5213,127.3932,127.403,7600.0
2023-10-16 12:20:00,129.2,129.25,129.13,129.21,4712.0,127.3833,127.4326,127.3143,127.3932,4712.0
2023-10-16 12:30:00,129.29,129.31,129.11,129.12,2800.0,127.472,127.4917,127.2946,127.3044,2800.0
2023-10-16 12:40:00,129.03,129.14,129.03,129.14,3600.0,127.2157,127.3241,127.2157,127.3241,3600.0
2023-10-16 12:50:00,129.06,129.1,128.97,129.1,3600.0,127.2453,127.2847,127.1565,127.2847,3600.0
2023-10-16 13:00:00,129.21,129.41,129.2,129.41,4952.0,127.3932,127.5903,127.3833,127.5903,4952.0
2023-10-16 13:10:00,129.34,129.34,129.19,129.22,2800.0,127.5213,127.5213,127.3734,127.403,2800.0
2023-10-16 13:20:00,129.09,129.09,128.74,128.93,2800.0,127.2748,127.2748,126.9298,127.1171,2800.0
2023-10-16 13:30:00,129.04,129.09,128.97,129.09,4400.0,127.2255,127.2748,127.1565,127.2748,4400.0
2023-10-16 13:40:00,129.12,129.23,129.12,129.23,2400.0,127.3044,127.4129,127.3044,127.4129,2400.0
2023-10-16 13:50:00,129.27,129.29,129.2,129.2,4000.0,127.4523,127.472,127.3833,127.3833,4000.0
2023-10-16 14:00:00,129.34,129.34,129.16,129.16,2800.0,127.5213,127.5213,127.3439,127.3439,2800.0
2023-10-16 14:10:00,129.26,129.26,129.04,129.04,3200.0,127.4424,127.4424,127.2255,127.2255,3200.0
2023-10-16 14:20:00,129.08,129.25,128.99,129.09,7200.0,127.265,127.4326,127.1762,127.2748,7200.0
2023-10-16 14:30:00,129.14,129.27,129.1,129.19,5600.0,127.3241,127.4523,127.2847,127.3734,5600.0
2023-10-16 14:40:00,129.16,129.25,129.16,129.25,2412.0,127.3439,127.4326,127.3439,127.4326,2412.0
2023-10-16 14:50:00,129.14,129.37,129.14,129.25,17260.0,127.3241,127.5509,127.3241,127.4326,17260.0
2023-10-16 15:00:00,129.24,129.35,129.22,129.34,5960.0,127.4227,127.5312,127.403,127.5213,5960.0
2023-10-16 15:10:00,129.34,129.48,129.34,129.4,6052.0,127.5213,127.6594,127.5213,127.5805,6052.0
2023-10-16 15:20:00,129.43,129.48,129.38,129.44,3200.0,127.6101,127.6594,127.5608,127.6199,3200.0
2023-10-16 15:30:00,129.49,129.49,129.11,129.13,9684.0,127.6692,127.6692,127.2946,127.3143,9684.0
2023-10-16 15:40:00,129.17,129.27,129.11,129.15,12080.0,127.3537,127.4523,127.2946,127.334,12080.0
2023-10-16 15:50:00,129.11,129.43,129.05,129.16,82884.0,127.2946,127.6101,127.2354,127.3439,82884.0
2023-10-17 09:30:00,129.17,129.17,128.42,128.46,16968.0,127.3537,127.3537,126.6143,126.6537,16968.0
2023-10-17 09:40:00,128.5,128.69,128.37,128.52,4400.0,126.6931,126.8805,126.565,126.7129,4400.0
2023-10-17 09:50:00,128.62,128.7,128.21,128.34,16048.0,126.8114,126.8903,126.4072,126.5354,16048.0
2023-10-17 10:00:00,128.13,128.43,128.05,128.37,17200.0,126.3283,126.6241,126.2495,126.565,17200.0
2023-10-17 10:10:00,128.49,128.84,128.49,128.71,11280.0,126.6833,127.0284,126.6833,126.9002,11280.0
2023-10-17 10:20:00,128.67,128.8,128.62,128.67,8000.0,126.8607,126.9889,126.8114,126.8607,8000.0
2023-10-17 10:30:00,128.68,128.79,128.61,128.68,5020.0,126.8706,126.9791,126.8016,126.8706,5020.0
2023-10-17 10:40:00,128.59,128.59,128.31,128.34,4380.0,126.7819,126.7819,126.5058,126.5354,4380.0
2023-10-17 10:50:00,128.29,128.29,128.07,128.18,7200.0,126.4861,126.4861,126.2692,126.3776,7200.0
2023-10-17 11:00:00,128.18,128.34,127.96,127.96,12728.0,126.3776,126.5354,126.1607,126.1607,12728.0
2023-10-17 11:10:00,127.96,128.13,127.86,128.13,23204.0,126.1607,126.3283,126.0621,126.3283,23204.0
2023-10-17 11:20:00,128.1,128.13,127.9,128.04,14496.0,126.2988,126.3283,126.1016,126.2396,14496.0
2023-10-17 11:30:00,128.2,128.51,128.2,128.51,5124.0,126.3974,126.703,126.3974,126.703,5124.0
2023-10-17 11:40:00,128.52,128.79,128.52,128.79,6480.0,126.7129,126.9791,126.7129,126.9791,6480.0
2023-10-17 11:50:00,128.84,128.92,128.52,128.54,5600.0,127.0284,127.1072,126.7129,126.7326,5600.0
2023-10-17 12:00:00,128.6,128.77,128.54,128.54,5600.0,126.7917,126.9593,126.7326,126.7326,5600.0
2023-10-17 12:10:00,128.52,128.52,128.26,128.45,6864.0,126.7129,126.7129,126.4565,126.6438,6864.0
2023-10-17 12:20:00,128.38,128.56,128.38,128.56,13896.0,126.5748,126.7523,126.5748,126.7523,13896.0
2023-10-17 12:30:00,128.54,128.7,128.53,128.69,21020.0,126.7326,126.8903,126.7227,126.8805,21020.0
2023-10-17 12:40:00,128.37,128.37,128.2,128.26,3240.0,126.565,126.565,126.3974,126.4565,3240.0
2023-10-17 12:50:00,128.2,128.23,128.05,128.05,6356.0,126.3974,126.4269,126.2495,126.2495,6356.0
2023-10-17 13:00:00,128.07,128.14,128.01,128.14,6000.0,126.2692,126.3382,126.21,126.3382,6000.0
2023-10-17 13:10:00,128.12,128.12,127.97,128.02,3600.0,126.3185,126.3185,126.1706,126.2199,3600.0
2023-10-17 13:20:00,127.95,128.1,127.95,128.07,6108.0,126.1509,126.2988,126.1509,126.2692,6108.0
2023-10-17 13:30:00,128.07,128.2,128.06,128.2,12480.0,126.2692,126.3974,126.2593,126.3974,12480.0
2023-10-17 13:40:00,128.26,128.29,128.19,128.25,6800.0,126.4565,126.4861,126.3875,126.4467,6800.0
2023-10-17 13:50:00,128.23,128.3,128.09,128.1,17600.0,126.4269,126.4959,126.2889,126.2988,17600.0
2023-10-17 14:00:00,128.17,128.22,127.99,128.04,5980.0,126.3678,126.4171,126.1903,126.2396,5980.0
2023-10-17 14:10:00,128.1,128.2,128.0,128.0,5200.0,126.2988,126.3974,126.2002,126.2002,5200.0
2023-10-17 14:20:00,127.94,128.08,127.93,128.06,9200.0,126.141,126.279,126.1311,126.2593,9200.0
2023-10-17 14:30:00,128.1,128.14,128.03,128.1,6244.0,126.2988,126.3382,126.2297,126.2988,6244.0
2023-10-17 14:40:00,128.11,128.11,127.92,128.05,10096.0,126.3086,126.3086,126.1213,126.2495,10096.0
2023-10-17 14:50:00,128.09,128.09,127.81,127.89,5600.0,126.2889,126.2889,126.0128,126.0917,5600.0
2023-10-17 15:00:00,127.85,128.09,127.8,128.09,9600.0,126.0523,126.2889,126.003,126.2889,9600.0
2023-10-17 15:10:00,128.09,128.14,128.03,128.09,3600.0,126.2889,126.3382,126.2297,126.2889,3600.0
2023-10-17 15:20:00,128.1,128.21,128.02,128.12,8540.0,126.2988,126.4072,126.2199,126.3185,8540.0
2023-10-17 15:30:00,128.19,128.19,128.05,128.17,11688.0,126.3875,126.3875,126.2495,126.3678,11688.0
2023-10-17 15:40:00,128.22,128.32,128.12,128.32,33124.0,126.4171,126.5157,126.3185,126.5157,33124.0
2023-10-17 15:50:00,128.32,128.65,128.32,128.55,107756.0,126.5157,126.841,126.5157,126.7424,107756.0
2023-10-18 09:30:00,128.55,128.55,127.95,128.13,29228.0,126.7424,126.7424,126.1509,126.3283,29228.0
2023-10-18 09:40:00,128.12,128.18,127.58,128.18,4800.0,126.3185,126.3776,125.7861,126.3776,4800.0
2023-10-18 09:50:00,127.84,128.0,127.84,127.91,2632.0,126.0424,126.2002,126.0424,126.1114,2632.0
2023-10-18 10:00:00,128.13,128.17,128.05,128.1,7200.0,126.3283,126.3678,126.2495,126.2988,7200.0
2023-10-18 10:10:00,128.15,128.43,128.15,128.43,1200.0,126.3481,126.6241,126.3481,126.6241,1200.0
2023-10-18 10:20:00,128.51,128.62,128.05,128.05,22904.0,126.703,126.8114,126.2495,126.2495,22904.0
2023-10-18 10:30:00,128.0,128.18,127.84,127.84,11200.0,126.2002,126.3776,126.0424,126.0424,11200.0
2023-10-18 10:40:00,127.92,128.08,127.87,128.08,3200.0,126.1213,126.279,126.072,126.279,3200.0
2023-10-18 10:50:00,128.01,128.26,127.96,128.26,4000.0,126.21,126.4565,126.1607,126.4565,4000.0
2023-10-18 11:00:00,128.32,128.5,128.28,128.37,3600.0,126.5157,126.6931,126.4762,126.565,3600.0
2023-10-18 11:10:00,128.27,128.42,128.27,128.42,4400.0,126.4664,126.6143,126.4664,126.6143,4400.0
2023-10-18 11:20:00,128.36,128.55,128.35,128.35,11520.0,126.5551,126.7424,126.5452,126.5452,11520.0
2023-10-18 11:30:00,128.39,128.45,128.26,128.45,18124.0,126.5847,126.6438,126.4565,126.6438,18124.0
2023-10-18 11:40:00,128.34,128.44,128.28,128.28,5600.0,126.5354,126.634,126.4762,126.4762,5600.0
2023-10-18 11:50:00,128.34,128.34,128.15,128.16,6400.0,126.5354,126.5354,126.3481,126.3579,6400.0
2023-10-18 12:00:00,128.1,128.28,128.06,128.28,21176.0,126.2988,126.4762,126.2593,126.4762,21176.0
2023-10-18 12:10:00,128.09,128.09,127.97,127.97,2320.0,126.2889,126.2889,126.1706,126.1706,2320.0
2023-10-18 12:20:00,127.8,127.8,127.73,127.73,800.0,126.003,126.003,125.934,125.934,800.0
2023-10-18 12:30:00,127.7,127.72,127.66,127.72,2404.0,125.9044,125.9241,125.8649,125.9241,2404.0
2023-10-18 12:40:00,127.66,127.91,127.66,127.78,2800.0,125.8649,126.1114,125.8649,125.9833,2800.0
2023-10-18 12:50:00,127.79,127.79,127.75,127.75,1804.0,125.9931,125.9931,125.9537,125.9537,1804.0
2023-10-18 13:00:00,127.67,128.2,127.67,128.13,16364.0,125.8748,126.3974,125.8748,126.3283,16364.0
2023-10-18 13:10:00,128.14,128.21,128.11,128.11,2000.0,126.3382,126.4072,126.3086,126.3086,2000.0
2023-10-18 13:20:00,128.11,128.11,127.94,128.04,2836.0,126.3086,126.3086,126.141,126.2396,2836.0
2023-10-18 13:30:00,127.94,128.0,127.73,127.73,3600.0,126.141,126.2002,125.934,125.934,3600.0
2023-10-18 13:40:00,127.74,127.8,127.7,127.8,2808.0,125.9438,126.003,125.9044,126.003,2808.0
2023-10-18 13:50:00,127.79,128.04,127.79,128.04,3200.0,125.9931,126.2396,125.9931,126.2396,3200.0
2023-10-18 14:00:00,128.02,128.11,127.92,128.11,15280.0,126.2199,126.3086,126.1213,126.3086,15280.0
2023-10-18 14:10:00,128.01,128.01,127.8,127.82,4000.0,126.21,126.21,126.003,126.0227,4000.0
2023-10-18 14:20:00,127.83,127.87,127.83,127.87,1200.0,126.0326,126.072,126.0326,126.072,1200.0
2023-10-18 14:30:00,127.84,127.92,127.64,127.69,7364.0,126.0424,126.1213,125.8452,125.8945,7364.0
2023-10-18 14:40:00,127.61,127.76,127.61,127.74,3600.0,125.8156,125.9635,125.8156,125.9438,3600.0
2023-10-18 14:50:00,127.62,127.67,127.6,127.63,5160.0,125.8255,125.8748,125.8058,125.8354,5160.0
2023-10-18 15:00:00,127.54,127.61,127.36,127.39,11696.0,125.7466,125.8156,125.5692,125.5987,11696.0
2023-10-18 15:10:00,127.45,127.54,127.41,127.42,6400.0,125.6579,125.7466,125.6185,125.6283,6400.0
2023-10-18 15:20:00,127.45,127.51,127.35,127.38,7016.0,125.6579,125.7171,125.5593,125.5889,7016.0
2023-10-18 15:30:00,127.41,127.59,127.33,127.34,10400.0,125.6185,125.7959,125.5396,125.5494,10400.0
2023-10-18 15:40:00,127.3,127.31,126.89,127.04,14048.0,125.51,125.5199,125.1058,125.2537,14048.0
2023-10-18 15:50:00,127.08,127.28,127.02,127.02,53532.0,125.2931,125.4903,125.2339,125.2339,53532.0
2023-10-19 09:30:00,127.2,127.54,127.05,127.4,15444.0,125.4114,125.7466,125.2635,125.6086,15444.0
2023-10-19 09:40:00,127.17,127.17,126.42,126.42,4800.0,125.3818,125.3818,124.6424,124.6424,4800.0
2023-10-19 09:50:00,126.67,127.16,126.67,127.06,22108.0,124.8889,125.372,124.8889,125.2734,22108.0
2023-10-19 10:00:00,127.11,127.18,126.75,126.75,10140.0,125.3227,125.3917,124.9677,124.9677,10140.0
2023-10-19 10:10:00,126.78,126.9,126.64,126.64,3200.0,124.9973,125.1156,124.8593,124.8593,3200.0
2023-10-19 10:20:00,126.51,126.75,126.4,126.4,7600.0,124.7311,124.9677,124.6227,124.6227,7600.0
2023-10-19 10:30:00,126.31,126.33,126.13,126.29,10640.0,124.5339,124.5536,124.3565,124.5142,10640.0
2023-10-19 10:40:00,126.27,126.31,126.03,126.03,5600.0,124.4945,124.5339,124.2579,124.2579,5600.0
2023-10-19 10:50:00,125.96,126.13,125.87,126.02,3200.0,124.1889,124.3565,124.1001,124.248,3200.0
2023-10-19 11:00:00,126.08,126.14,126.08,126.12,1600.0,124.3072,124.3663,124.3072,124.3466,1600.0
2023-10-19 11:10:00,126.11,126.24,126.0,126.19,2800.0,124.3367,124.4649,124.2283,124.4156,2800.0
2023-10-19 11:20:00,126.25,126.37,126.16,126.33,2400.0,124.4748,124.5931,124.386,124.5536,2400.0
2023-10-19 11:30:00,126.44,126.5,126.39,126.5,1600.0,124.6621,124.7213,124.6128,124.7213,1600.0
2023-10-19 11:40:00,126.6,126.86,126.6,126.86,1600.0,124.8199,125.0762,124.8199,125.0762,1600.0
2023-10-19 11:50:00,126.74,126.81,126.73,126.77,1600.0,124.9579,125.0269,124.948,124.9875,1600.0
2023-10-19 12:00:00,126.71,127.3,126.47,126.87,8520.0,124.9283,125.51,124.6917,125.0861,8520.0
2023-10-19 12:10:00,126.83,127.03,126.58,127.02,14296.0,125.0466,125.2438,124.8001,125.2339,14296.0
2023-10-19 12:20:00,127.04,127.45,126.63,126.63,9600.0,125.2537,125.6579,124.8494,124.8494,9600.0
2023-10-19 12:30:00,126.29,126.43,125.75,125.75,2712.0,124.5142,124.6522,123.9818,123.9818,2712.0
2023-10-19 12:40:00,126.0,126.32,125.91,126.21,10800.0,124.2283,124.5438,124.1396,124.4353,10800.0
2023-10-19 12:50:00,126.55,126.55,126.55,126.55,800.0,124.7706,124.7706,124.7706,124.7706,800.0
2023-10-19 13:00:00,126.88,127.21,126.88,127.21,8000.0,125.0959,125.4213,125.0959,125.4213,8000.0
2023-10-19 13:10:00,127.08,127.08,126.92,127.0,2400.0,125.2931,125.2931,125.1354,125.2142,2400.0
2023-10-19 13:20:00,127.03,127.03,126.76,126.83,3600.0,125.2438,125.2438,124.9776,125.0466,3600.0
2023-10-19 13:30:00,126.91,126.91,126.38,126.38,2400.0,125.1255,125.1255,124.6029,124.6029,2400.0
2023-10-19 13:40:00,126.21,126.22,126.21,126.22,800.0,124.4353,124.4452,124.4353,124.4452,800.0
2023-10-19 13:50:00,126.21,126.24,126.07,126.07,5040.0,124.4353,124.4649,124.2973,124.2973,5040.0
2023-10-19 14:00:00,126.02,126.23,126.02,126.12,2800.0,124.248,124.4551,124.248,124.3466,2800.0
2023-10-19 14:10:00,126.22,126.33,126.11,126.33,1600.0,124.4452,124.5536,124.3367,124.5536,1600.0
2023-10-19 14:20:00,126.16,126.16,126.16,126.16,400.0,124.386,124.386,124.386,124.386,400.0
2023-10-19 14:30:00,125.94,125.94,125.47,125.55,5160.0,124.1691,124.1691,123.7057,123.7846,5160.0
2023-10-19 14:40:00,125.47,125.47,125.34,125.42,1600.0,123.7057,123.7057,123.5776,123.6564,1600.0
2023-10-19 14:50:00,125.42,125.63,125.39,125.62,20872.0,123.6564,123.8635,123.6269,123.8536,20872.0
2023-10-19 15:00:00,125.42,125.61,125.42,125.55,5500.0,123.6564,123.8438,123.6564,123.7846,5500.0
2023-10-19 15:10:00,125.45,125.45,125.26,125.34,2400.0,123.686,123.686,123.4987,123.5776,2400.0
2023-10-19 15:20:00,125.39,125.39,125.19,125.39,13688.0,123.6269,123.6269,123.4297,123.6269,13688.0
2023-10-19 15:30:00,125.48,125.64,125.48,125.59,19572.0,123.7156,123.8734,123.7156,123.8241,19572.0
2023-10-19 15:40:00,125.55,125.63,125.29,125.62,15728.0,123.7846,123.8635,123.5283,123.8536,15728.0
2023-10-19 15:50:00,125.67,125.89,125.62,125.71,85524.0,123.9029,124.1198,123.8536,123.9424,85524.0
2023-10-20 09:30:00,125.79,125.96,125.08,125.59,112420.0,124.0212,124.1889,123.3212,123.8241,112420.0
2023-10-20 09:40:00,125.59,125.91,125.59,125.66,2800.0,123.8241,124.1396,123.8241,123.8931,2800.0
2023-10-20 09:50:00,125.54,125.63,125.21,125.31,4800.0,123.7748,123.8635,123.4494,123.548,4800.0
2023-10-20 10:00:00,125.14,125.32,125.12,125.32,2000.0,123.3804,123.5578,123.3607,123.5578,2000.0
2023-10-20 10:10:00,125.22,125.22,124.95,125.07,7200.0,123.4593,123.4593,123.1931,123.3114,7200.0
2023-10-20 10:20:00,125.1,125.11,124.88,124.88,5200.0,123.3409,123.3508,123.124,123.124,5200.0
2023-10-20 10:30:00,124.88,125.06,124.83,124.88,27136.0,123.124,123.3015,123.0747,123.124,27136.0
2023-10-20 10:40:00,124.91,125.06,124.88,125.04,13672.0,123.1536,123.3015,123.124,123.2818,13672.0
2023-10-20 10:50:00,125.0,125.01,124.76,124.76,20000.0,123.2423,123.2522,123.0057,123.0057,20000.0
2023-10-20 11:00:00,124.77,124.98,124.76,124.98,6000.0,123.0156,123.2226,123.0057,123.2226,6000.0
2023-10-20 11:10:00,124.81,124.83,124.39,124.39,55472.0,123.055,123.0747,122.6409,122.6409,55472.0
2023-10-20 11:20:00,124.47,124.66,124.47,124.66,4400.0,122.7198,122.9071,122.7198,122.9071,4400.0
2023-10-20 11:30:00,124.66,124.78,124.61,124.74,10400.0,122.9071,123.0254,122.8578,122.986,10400.0
2023-10-20 11:40:00,124.74,124.88,124.72,124.88,3200.0,122.986,123.124,122.9663,123.124,3200.0
2023-10-20 11:50:00,124.8,124.96,124.8,124.95,5772.0,123.0452,123.2029,123.0452,123.1931,5772.0
2023-10-20 12:00:00,124.96,125.04,124.84,125.04,6800.0,123.2029,123.2818,123.0846,123.2818,6800.0
2023-10-20 12:10:00,124.89,125.03,124.89,125.0,6788.0,123.1339,123.2719,123.1339,123.2423,6788.0
2023-10-20 12:20:00,125.11,125.16,125.03,125.08,4884.0,123.3508,123.4001,123.2719,123.3212,4884.0
2023-10-20 12:30:00,125.02,125.17,124.94,125.05,4924.0,123.2621,123.41,123.1832,123.2916,4924.0
2023-10-20 12:40:00,125.09,125.24,124.92,125.24,3940.0,123.3311,123.479,123.1635,123.479,3940.0
2023-10-20 12:50:00,125.11,125.27,125.1,125.27,6000.0,123.3508,123.5086,123.3409,123.5086,6000.0
2023-10-20 13:00:00,125.16,125.16,124.99,124.99,3600.0,123.4001,123.4001,123.2325,123.2325,3600.0
2023-10-20 13:10:00,125.07,125.35,125.02,125.35,2800.0,123.3114,123.5874,123.2621,123.5874,2800.0
2023-10-20 13:20:00,125.23,125.42,125.17,125.17,4000.0,123.4691,123.6564,123.41,123.41,4000.0
2023-10-20 13:30:00,125.24,125.38,125.12,125.28,5200.0,123.479,123.617,123.3607,123.5184,5200.0
2023-10-20 13:40:00,125.29,125.4,125.25,125.25,4016.0,123.5283,123.6367,123.4888,123.4888,4016.0
2023-10-20 13:50:00,125.32,125.32,125.14,125.28,8800.0,123.5578,123.5578,123.3804,123.5184,8800.0
2023-10-20 14:00:00,125.22,125.22,125.19,125.21,2240.0,123.4593,123.4593,123.4297,123.4494,2240.0
2023-10-20 14:10:00,125.12,125.16,125.02,125.1,33200.0,123.3607,123.4001,123.2621,123.3409,33200.0
2023-10-20 14:20:00,125.1,125.1,124.83,124.86,3600.0,123.3409,123.3409,123.0747,123.1043,3600.0
2023-10-20 14:30:00,124.84,125.03,124.73,124.73,4400.0,123.0846,123.2719,122.9761,122.9761,4400.0
2023-10-20 14:40:00,124.74,125.08,124.74,125.08,10448.0,122.986,123.3212,122.986,123.3212,10448.0
2023-10-20 14:50:00,125.06,125.14,124.92,124.93,6508.0,123.3015,123.3804,123.1635,123.1733,6508.0
2023-10-20 15:00:00,124.94,125.17,124.93,124.94,11096.0,123.1832,123.41,123.1733,123.1832,11096.0
2023-10-20 15:10:00,124.88,125.17,124.88,124.96,22856.0,123.124,123.41,123.124,123.2029,22856.0
2023-10-20 15:20:00,124.96,124.99,124.85,124.96,12396.0,123.2029,123.2325,123.0945,123.2029,12396.0
2023-10-20 15:30:00,124.99,125.12,124.86,125.09,14152.0,123.2325,123.3607,123.1043,123.3311,14152.0
2023-10-20 15:40:00,125.0,125.05,124.8,124.94,34964.0,123.2423,123.2916,123.0452,123.1832,34964.0
2023-10-20 15:50:00,124.94,124.94,124.29,124.51,98876.0,123.1832,123.1832,122.5423,122.7592,98876.0
2023-10-23 09:30:00,124.72,125.23,124.72,124.83,20984.0,122.9663,123.4691,122.9663,123.0747,20984.0
2023-10-23 09:40:00,125.35,125.43,125.0,125.17,4396.0,123.5874,123.6663,123.2423,123.41,4396.0
2023-10-23 09:50:00,125.39,125.47,125.39,125.41,1600.0,123.6269,123.7057,123.6269,123.6466,1600.0
2023-10-23 10:00:00,125.43,125.43,125.21,125.21,1200.0,123.6663,123.6663,123.4494,123.4494,1200.0
2023-10-23 10:10:00,125.22,125.35,125.14,125.26,4800.0,123.4593,123.5874,123.3804,123.4987,4800.0
2023-10-23 10:20:00,125.44,125.44,125.19,125.19,1200.0,123.6762,123.6762,123.4297,123.4297,1200.0
2023-10-23 10:30:00,125.17,125.17,124.86,124.86,12000.0,123.41,123.41,123.1043,123.1043,12000.0
2023-10-23 10:40:00,125.05,125.1,125.0,125.1,2400.0,123.2916,123.3409,123.2423,123.3409,2400.0
2023-10-23 10:50:00,125.15,125.16,124.85,124.93,14560.0,123.3902,123.4001,123.0945,123.1733,14560.0
2023-10-23 11:00:00,124.89,125.06,124.83,125.06,8396.0,123.1339,123.3015,123.0747,123.3015,8396.0
2023-10-23 11:10:00,125.21,125.29,125.0,125.0,4140.0,123.4494,123.5283,123.2423,123.2423,4140.0
2023-10-23 11:20:00,125.1,125.24,125.05,125.22,7876.0,123.3409,123.479,123.2916,123.4593,7876.0
2023-10-23 11:30:00,125.23,125.54,125.23,125.48,3700.0,123.4691,123.7748,123.4691,123.7156,3700.0
2023-10-23 11:40:00,125.44,125.44,125.3,125.35,7624.0,123.6762,123.6762,123.5381,123.5874,7624.0
2023-10-23 11:50:00,125.38,125.49,125.38,125.49,1600.0,123.617,123.7255,123.617,123.7255,1600.0
2023-10-23 12:00:00,125.46,125.46,125.4,125.4,1600.0,123.6959,123.6959,123.6367,123.6367,1600.0
2023-10-23 12:10:00,125.41,125.41,125.3,125.34,2000.0,123.6466,123.6466,123.5381,123.5776,2000.0
2023-10-23 12:20:00,125.25,125.66,125.25,125.66,4000.0,123.4888,123.8931,123.4888,123.8931,4000.0
2023-10-23 12:30:00,125.69,125.69,125.53,125.68,8180.0,123.9226,123.9226,123.7649,123.9128,8180.0
2023-10-23 12:40:00,125.55,125.56,125.5,125.56,3856.0,123.7846,123.7945,123.7353,123.7945,3856.0
2023-10-23 12:50:00,125.6,125.91,125.59,125.91,4000.0,123.8339,124.1396,123.8241,124.1396,4000.0
2023-10-23 13:00:00,125.88,125.88,125.77,125.77,2400.0,124.11,124.11,124.0015,124.0015,2400.0
2023-10-23 13:10:00,125.69,125.77,125.61,125.61,2768.0,123.9226,124.0015,123.8438,123.8438,2768.0
2023-10-23 13:20:00,125.55,125.68,125.52,125.52,4336.0,123.7846,123.9128,123.755,123.755,4336.0
2023-10-23 13:30:00,125.54,125.57,125.44,125.44,6000.0,123.7748,123.8043,123.6762,123.6762,6000.0
2023-10-23 13:40:00,125.49,125.49,125.36,125.46,17572.0,123.7255,123.7255,123.5973,123.6959,17572.0
2023-10-23 13:50:00,125.43,125.5,125.14,125.14,8756.0,123.6663,123.7353,123.3804,123.3804,8756.0
2023-10-23 14:00:00,125.23,125.23,125.15,125.23,9108.0,123.4691,123.4691,123.3902,123.4691,9108.0
2023-10-23 14:10:00,125.2,125.2,125.11,125.11,2800.0,123.4395,123.4395,123.3508,123.3508,2800.0
2023-10-23 14:20:00,125.16,125.39,125.15,125.36,6012.0,123.4001,123.6269,123.3902,123.5973,6012.0
2023-10-23 14:30:00,125.37,125.37,125.27,125.37,4856.0,123.6071,123.6071,123.5086,123.6071,4856.0
2023-10-23 14:40:00,125.5,125.5,125.3,125.4,8400.0,123.7353,123.7353,123.5381,123.6367,8400.0
2023-10-23 14:50:00,125.32,125.4,125.32,125.37,6876.0,123.5578,123.6367,123.5578,123.6071,6876.0
2023-10-23 15:00:00,125.43,125.49,125.3,125.35,11644.0,123.6663,123.7255,123.5381,123.5874,11644.0
2023-10-23 15:10:00,125.43,125.43,125.3,125.42,25492.0,123.6663,123.6663,123.5381,123.6564,25492.0
2023-10-23 15:20:00,125.35,125.54,125.3,125.3,20796.0,123.5874,123.7748,123.5381,123.5381,20796.0
2023-10-23 15:30:00,125.22,125.43,125.19,125.29,13200.0,123.4593,123.6663,123.4297,123.5283,13200.0
2023-10-23 15:40:00,125.23,125.36,125.16,125.21,18872.0,123.4691,123.5973,123.4001,123.4494,18872.0
2023-10-23 15:50:00,125.16,125.23,124.82,124.87,78496.0,123.4001,123.4691,123.0649,123.1142,78496.0
2023-10-24 09:30:00,125.29,126.29,125.29,125.99,23712.0,123.5283,124.5142,123.5283,124.2184,23712.0
2023-10-24 09:40:00,126.25,126.25,125.83,126.0,10940.0,124.4748,124.4748,124.0607,124.2283,10940.0
2023-10-24 09:50:00,125.8,125.92,125.42,125.57,14000.0,124.0311,124.1494,123.6564,123.8043,14000.0
2023-10-24 10:00:00,125.54,125.54,124.85,124.85,7160.0,123.7748,123.7748,123.0945,123.0945,7160.0
2023-10-24 10:10:00,124.91,125.12,124.87,125.03,12144.0,123.1536,123.3607,123.1142,123.2719,12144.0
2023-10-24 10:20:00,124.99,125.71,124.98,125.69,11492.0,123.2325,123.9424,123.2226,123.9226,11492.0
2023-10-24 10:30:00,125.66,125.68,125.29,125.29,6400.0,123.8931,123.9128,123.5283,123.5283,6400.0
2023-10-24 10:40:00,125.33,125.72,125.33,125.69,15528.0,123.5677,123.9522,123.5677,123.9226,15528.0
2023-10-24 10:50:00,125.72,125.89,125.64,125.65,12852.0,123.9522,124.1198,123.8734,123.8832,12852.0
2023-10-24 11:00:00,125.58,125.86,125.58,125.86,9616.0,123.8142,124.0903,123.8142,124.0903,9616.0
2023-10-24 11:10:00,125.68,125.72,125.56,125.58,4412.0,123.9128,123.9522,123.7945,123.8142,4412.0
2023-10-24 11:20:00,125.6,125.6,125.25,125.25,4800.0,123.8339,123.8339,123.4888,123.4888,4800.0
2023-10-24 11:30:00,125.24,125.56,125.21,125.33,43916.0,123.479,123.7945,123.4494,123.5677,43916.0
2023-10-24 11:40:00,125.29,125.29,125.04,125.11,4000.0,123.5283,123.5283,123.2818,123.3508,4000.0
2023-10-24 11:50:00,125.04,125.11,124.93,125.09,26180.0,123.2818,123.3508,123.1733,123.3311,26180.0
2023-10-24 12:00:00,125.14,125.3,125.08,125.08,9756.0,123.3804,123.5381,123.3212,123.3212,9756.0
2023-10-24 12:10:00,125.02,125.26,124.99,124.99,4800.0,123.2621,123.4987,123.2325,123.2325,4800.0
2023-10-24 12:20:00,124.96,125.16,124.85,125.11,16840.0,123.2029,123.4001,123.0945,123.3508,16840.0
2023-10-24 12:30:00,125.06,125.13,124.83,125.13,6876.0,123.3015,123.3705,123.0747,123.3705,6876.0
2023-10-24 12:40:00,125.13,125.13,124.99,125.13,6072.0,123.3705,123.3705,123.2325,123.3705,6072.0
2023-10-24 12:50:00,125.06,125.13,124.85,124.95,21276.0,123.3015,123.3705,123.0945,123.1931,21276.0
2023-10-24 13:00:00,125.05,125.14,125.02,125.14,3600.0,123.2916,123.3804,123.2621,123.3804,3600.0
2023-10-24 13:10:00,125.11,125.12,124.86,124.88,15600.0,123.3508,123.3607,123.1043,123.124,15600.0
2023-10-24 13:20:00,124.91,125.17,124.88,125.17,16164.0,123.1536,123.41,123.124,123.41,16164.0
2023-10-24 13:30:00,125.17,125.29,124.97,125.18,7580.0,123.41,123.5283,123.2128,123.4198,7580.0
2023-10-24 13:40:00,125.21,125.21,125.0,125.13,3212.0,123.4494,123.4494,123.2423,123.3705,3212.0
2023-10-24 13:50:00,125.11,125.29,125.05,125.29,10000.0,123.3508,123.5283,123.2916,123.5283,10000.0
2023-10-24 14:00:00,125.37,125.37,125.11,125.11,12972.0,123.6071,123.6071,123.3508,123.3508,12972.0
2023-10-24 14:10:00,125.14,125.39,125.14,125.39,8448.0,123.3804,123.6269,123.3804,123.6269,8448.0
2023-10-24 14:20:00,125.44,125.69,125.44,125.68,4800.0,123.6762,123.9226,123.6762,123.9128,4800.0
2023-10-24 14:30:00,125.82,126.01,125.82,125.94,8620.0,124.0508,124.2381,124.0508,124.1691,8620.0
2023-10-24 14:40:00,125.95,126.01,125.8,126.01,6304.0,124.179,124.2381,124.0311,124.2381,6304.0
2023-10-24 14:50:00,125.96,126.09,125.96,126.02,14600.0,124.1889,124.317,124.1889,124.248,14600.0
2023-10-24 15:00:00,126.14,126.23,126.08,126.17,18440.0,124.3663,124.4551,124.3072,124.3959,18440.0
2023-10-24 15:10:00,126.16,126.37,126.16,126.3,12952.0,124.386,124.5931,124.386,124.5241,12952.0
2023-10-24 15:20:00,126.32,126.36,126.21,126.32,10740.0,124.5438,124.5832,124.4353,124.5438,10740.0
2023-10-24 15:30:00,126.32,126.41,126.2,126.4,27320.0,124.5438,124.6325,124.4255,124.6227,27320.0
2023-10-24 15:40:00,126.45,126.49,126.32,126.32,27800.0,124.672,124.7114,124.5438,124.5438,27800.0
2023-10-24 15:50:00,126.38,126.64,126.24,126.57,123996.0,124.6029,124.8593,124.4649,124.7903,123996.0
2023-10-25 09:30:00,125.96,126.29,125.24,125.48,25728.0,124.1889,124.5142,123.479,123.7156,25728.0
2023-10-25 09:40:00,125.18,125.59,125.18,125.59,10004.0,123.4198,123.8241,123.4198,123.8241,10004.0
2023-10-25 09:50:00,125.58,126.06,125.58,126.0,15596.0,123.8142,124.2874,123.8142,124.2283,15596.0
2023-10-25 10:00:00,125.98,125.99,125.5,125.72,45628.0,124.2086,124.2184,123.7353,123.9522,45628.0
2023-10-25 10:10:00,125.71,125.71,125.34,125.6,13400.0,123.9424,123.9424,123.5776,123.8339,13400.0
2023-10-25 10:20:00,125.75,126.08,125.72,125.88,9544.0,123.9818,124.3072,123.9522,124.11,9544.0
2023-10-25 10:30:00,125.78,126.31,125.78,126.31,12668.0,124.0114,124.5339,124.0114,124.5339,12668.0
2023-10-25 10:40:00,126.25,126.77,126.21,126.77,11600.0,124.4748,124.9875,124.4353,124.9875,11600.0
2023-10-25 10:50:00,126.52,126.65,126.49,126.63,11544.0,124.741,124.8691,124.7114,124.8494,11544.0
2023-10-25 11:00:00,126.67,127.0,126.66,126.76,4800.0,124.8889,125.2142,124.879,124.9776,4800.0
2023-10-25 11:10:00,126.76,126.89,126.58,126.81,11684.0,124.9776,125.1058,124.8001,125.0269,11684.0
2023-10-25 11:20:00,126.83,127.04,126.72,127.0,12800.0,125.0466,125.2537,124.9382,125.2142,12800.0
2023-10-25 11:30:00,126.94,126.98,126.61,126.77,17076.0,125.1551,125.1945,124.8297,124.9875,17076.0
2023-10-25 11:40:00,126.75,126.75,126.54,126.66,4000.0,124.9677,124.9677,124.7607,124.879,4000.0
2023-10-25 11:50:00,126.49,126.61,126.42,126.61,11296.0,124.7114,124.8297,124.6424,124.8297,11296.0
2023-10-25 12:00:00,126.42,126.42,126.11,126.25,10400.0,124.6424,124.6424,124.3367,124.4748,10400.0
2023-10-25 12:10:00,126.14,126.14,125.94,125.95,2000.0,124.3663,124.3663,124.1691,124.179,2000.0
2023-10-25 12:20:00,126.06,126.23,125.98,126.15,7628.0,124.2874,124.4551,124.2086,124.3762,7628.0
2023-10-25 12:30:00,126.2,126.23,125.84,125.98,7396.0,124.4255,124.4551,124.0705,124.2086,7396.0
2023-10-25 12:40:00,125.89,126.04,125.89,125.94,2400.0,124.1198,124.2677,124.1198,124.1691,2400.0
2023-10-25 12:50:00,125.83,125.96,125.83,125.96,3200.0,124.0607,124.1889,124.0607,124.1889,3200.0
2023-10-25 13:00:00,125.89,125.91,125.74,125.74,3200.0,124.1198,124.1396,123.9719,123.9719,3200.0
2023-10-25 13:10:00,125.83,125.87,125.73,125.75,3200.0,124.0607,124.1001,123.9621,123.9818,3200.0
2023-10-25 13:20:00,125.84,125.94,125.62,125.62,7200.0,124.0705,124.1691,123.8536,123.8536,7200.0
2023-10-25 13:30:00,125.61,125.61,125.51,125.51,2400.0,123.8438,123.8438,123.7452,123.7452,2400.0
2023-10-25 13:40:00,125.53,125.61,125.5,125.5,3600.0,123.7649,123.8438,123.7353,123.7353,3600.0
2023-10-25 13:50:00,125.45,125.77,125.45,125.71,6000.0,123.686,124.0015,123.686,123.9424,6000.0
2023-10-25 14:00:00,125.77,125.77,125.57,125.71,13252.0,124.0015,124.0015,123.8043,123.9424,13252.0
2023-10-25 14:10:00,125.7,125.92,125.7,125.8,14644.0,123.9325,124.1494,123.9325,124.0311,14644.0
2023-10-25 14:20:00,125.81,125.81,125.8,125.8,1600.0,124.041,124.041,124.0311,124.0311,1600.0
2023-10-25 14:30:00,125.86,125.96,125.81,125.86,4720.0,124.0903,124.1889,124.041,124.0903,4720.0
2023-10-25 14:40:00,125.91,125.91,125.73,125.76,6544.0,124.1396,124.1396,123.9621,123.9917,6544.0
2023-10-25 14:50:00,125.78,125.91,125.76,125.85,8400.0,124.0114,124.1396,123.9917,124.0804,8400.0
2023-10-25 15:00:00,125.86,125.86,125.67,125.72,5136.0,124.0903,124.0903,123.9029,123.9522,5136.0
2023-10-25 15:10:00,125.66,125.71,125.51,125.55,7872.0,123.8931,123.9424,123.7452,123.7846,7872.0
2023-10-25 15:20:00,125.67,125.72,125.39,125.45,16828.0,123.9029,123.9522,123.6269,123.686,16828.0
2023-10-25 15:30:00,125.45,125.57,125.37,125.48,21300.0,123.686,123.8043,123.6071,123.7156,21300.0
2023-10-25 15:40:00,125.48,125.55,125.33,125.51,18400.0,123.7156,123.7846,123.5677,123.7452,18400.0
2023-10-25 15:50:00,125.48,125.61,125.21,125.36,96232.0,123.7156,123.8438,123.4494,123.5973,96232.0
2023-10-26 09:30:00,125.14,126.24,125.14,125.7,25416.0,123.3804,124.4649,123.3804,123.9325,25416.0
2023-10-26 09:40:00,125.87,126.46,125.86,126.01,4000.0,124.1001,124.6818,124.0903,124.2381,4000.0
2023-10-26 09:50:00,126.29,126.39,126.2,126.38,4400.0,124.5142,124.6128,124.4255,124.6029,4400.0
2023-10-26 10:00:00,126.55,126.55,125.88,125.99,6592.0,124.7706,124.7706,124.11,124.2184,6592.0
2023-10-26 10:10:00,126.03,126.19,125.81,126.06,5704.0,124.2579,124.4156,124.041,124.2874,5704.0
2023-10-26 10:20:00,125.93,126.51,125.91,126.41,29996.0,124.1593,124.7311,124.1396,124.6325,29996.0
2023-10-26 10:30:00,126.26,126.27,125.81,125.88,8800.0,124.4846,124.4945,124.041,124.11,8800.0
2023-10-26 10:40:00,125.95,126.18,125.86,126.18,2820.0,124.179,124.4058,124.0903,124.4058,2820.0
2023-10-26 10:50:00,126.14,126.48,126.14,126.47,5200.0,124.3663,124.7015,124.3663,124.6917,5200.0
2023-10-26 11:00:00,126.49,126.59,125.96,125.96,10588.0,124.7114,124.81,124.1889,124.1889,10588.0
2023-10-26 11:10:00,125.91,125.98,125.73,125.98,13604.0,124.1396,124.2086,123.9621,124.2086,13604.0
2023-10-26 11:20:00,126.08,126.21,126.03,126.13,8400.0,124.3072,124.4353,124.2579,124.3565,8400.0
2023-10-26 11:30:00,126.13,126.17,125.92,125.95,7640.0,124.3565,124.3959,124.1494,124.179,7640.0
2023-10-26 11:40:00,125.93,125.95,125.8,125.9,14540.0,124.1593,124.179,124.0311,124.1297,14540.0
2023-10-26 11:50:00,125.89,125.89,125.78,125.8,9256.0,124.1198,124.1198,124.0114,124.0311,9256.0
2023-10-26 12:00:00,125.8,125.82,125.54,125.56,7368.0,124.0311,124.0508,123.7748,123.7945,7368.0
2023-10-26 12:10:00,125.58,125.75,125.46,125.46,12400.0,123.8142,123.9818,123.6959,123.6959,12400.0
2023-10-26 12:20:00,125.54,125.59,125.54,125.57,18116.0,123.7748,123.8241,123.7748,123.8043,18116.0
2023-10-26 12:30:00,125.52,125.54,125.06,125.13,12216.0,123.755,123.7748,123.3015,123.3705,12216.0
2023-10-26 12:40:00,125.11,125.18,124.95,125.06,18472.0,123.3508,123.4198,123.1931,123.3015,18472.0
2023-10-26 12:50:00,125.0,125.12,124.98,125.07,18400.0,123.2423,123.3607,123.2226,123.3114,18400.0
2023-10-26 13:00:00,125.04,125.2,124.89,124.92,26800.0,123.2818,123.4395,123.1339,123.1635,26800.0
2023-10-26 13:10:00,124.92,125.13,124.9,125.13,31420.0,123.1635,123.3705,123.1438,123.3705,31420.0
2023-10-26 13:20:00,125.0,125.12,124.99,125.12,3200.0,123.2423,123.3607,123.2325,123.3607,3200.0
2023-10-26 13:30:00,125.02,125.29,124.99,125.19,7284.0,123.2621,123.5283,123.2325,123.4297,7284.0
2023-10-26 13:40:00,125.3,125.56,125.3,125.5,15900.0,123.5381,123.7945,123.5381,123.7353,15900.0
2023-10-26 13:50:00,125.4,125.4,125.27,125.27,3200.0,123.6367,123.6367,123.5086,123.5086,3200.0
2023-10-26 14:00:00,125.27,125.27,125.08,125.11,3720.0,123.5086,123.5086,123.3212,123.3508,3720.0
2023-10-26 14:10:00,125.1,125.36,125.1,125.36,4676.0,123.3409,123.5973,123.3409,123.5973,4676.0
2023-10-26 14:20:00,125.4,125.45,125.19,125.19,5200.0,123.6367,123.686,123.4297,123.4297,5200.0
2023-10-26 14:30:00,125.19,125.43,125.19,125.4,25200.0,123.4297,123.6663,123.4297,123.6367,25200.0
2023-10-26 14:40:00,125.34,125.54,125.33,125.41,10400.0,123.5776,123.7748,123.5677,123.6466,10400.0
2023-10-26 14:50:00,125.41,125.63,125.37,125.63,16800.0,123.6466,123.8635,123.6071,123.8635,16800.0
2023-10-26 15:00:00,125.64,125.75,125.53,125.6,6144.0,123.8734,123.9818,123.7649,123.8339,6144.0
2023-10-26 15:10:00,125.5,125.52,125.39,125.39,6412.0,123.7353,123.755,123.6269,123.6269,6412.0
2023-10-26 15:20:00,125.32,125.38,125.16,125.2,6020.0,123.5578,123.617,123.4001,123.4395,6020.0
2023-10-26 15:30:00,125.11,125.21,124.9,124.99,32192.0,123.3508,123.4494,123.1438,123.2325,32192.0
2023-10-26 15:40:00,124.97,125.03,124.83,125.01,69840.0,123.2128,123.2719,123.0747,123.2522,69840.0
2023-10-26 15:50:00,125.08,125.1,124.63,124.66,119988.0,123.3212,123.3409,122.8776,122.9071,119988.0
2023-10-27 09:30:00,124.86,124.86,123.87,124.33,47664.0,123.1043,123.1043,122.1282,122.5818,47664.0
2023-10-27 09:40:00,124.33,124.63,123.94,123.94,25680.0,122.5818,122.8776,122.1973,122.1973,25680.0
2023-10-27 09:50:00,123.94,124.09,123.78,124.03,17200.0,122.1973,122.3451,122.0395,122.286,17200.0
2023-10-27 10:00:00,124.01,124.47,123.75,124.38,33484.0,122.2663,122.7198,122.0099,122.6311,33484.0
2023-10-27 10:10:00,124.41,124.53,124.03,124.03,15328.0,122.6606,122.779,122.286,122.286,15328.0
2023-10-27 10:20:00,123.93,124.44,123.93,124.44,15792.0,122.1874,122.6902,122.1874,122.6902,15792.0
2023-10-27 10:30:00,124.39,124.48,124.15,124.15,21908.0,122.6409,122.7297,122.4043,122.4043,21908.0
2023-10-27 10:40:00,124.11,124.3,124.07,124.18,16564.0,122.3649,122.5522,122.3254,122.4339,16564.0
2023-10-27 10:50:00,124.28,124.54,124.2,124.54,11600.0,122.5325,122.7888,122.4536,122.7888,11600.0
2023-10-27 11:00:00,124.51,124.7,124.51,124.64,8000.0,122.7592,122.9466,122.7592,122.8874,8000.0
2023-10-27 11:10:00,124.64,124.84,124.57,124.72,7600.0,122.8874,123.0846,122.8184,122.9663,7600.0
2023-10-27 11:20:00,124.66,124.88,124.64,124.88,8400.0,122.9071,123.124,122.8874,123.124,8400.0
2023-10-27 11:30:00,124.88,124.98,124.76,124.81,14588.0,123.124,123.2226,123.0057,123.055,14588.0
2023-10-27 11:40:00,124.8,124.8,124.54,124.76,5252.0,123.0452,123.0452,122.7888,123.0057,5252.0
2023-10-27 11:50:00,124.73,124.8,124.61,124.8,12000.0,122.9761,123.0452,122.8578,123.0452,12000.0
2023-10-27 12:00:00,124.77,124.9,124.65,124.9,8800.0,123.0156,123.1438,122.8973,123.1438,8800.0
2023-10-27 12:10:00,124.83,124.89,124.68,124.89,6000.0,123.0747,123.1339,122.9268,123.1339,6000.0
2023-10-27 12:20:00,124.85,124.85,124.64,124.75,9200.0,123.0945,123.0945,122.8874,122.9959,9200.0
2023-10-27 12:30:00,124.82,124.89,124.71,124.84,8348.0,123.0649,123.1339,122.9564,123.0846,8348.0
2023-10-27 12:40:00,124.84,124.89,124.71,124.72,7600.0,123.0846,123.1339,122.9564,122.9663,7600.0
2023-10-27 12:50:00,124.61,124.68,124.54,124.54,4400.0,122.8578,122.9268,122.7888,122.7888,4400.0
2023-10-27 13:00:00,124.64,124.64,124.38,124.45,7556.0,122.8874,122.8874,122.6311,122.7001,7556.0
2023-10-27 13:10:00,124.45,124.48,124.08,124.2,26312.0,122.7001,122.7297,122.3353,122.4536,26312.0
2023-10-27 13:20:00,123.99,124.19,123.89,123.89,8648.0,122.2466,122.4437,122.148,122.148,8648.0
2023-10-27 13:30:00,123.86,123.91,123.78,123.84,6812.0,122.1184,122.1677,122.0395,122.0987,6812.0
2023-10-27 13:40:00,123.8,124.02,123.8,124.0,12812.0,122.0592,122.2761,122.0592,122.2564,12812.0
2023-10-27 13:50:00,124.1,124.1,123.98,124.04,6740.0,122.355,122.355,122.2367,122.2958,6740.0
2023-10-27 14:00:00,123.98,123.98,123.85,123.94,5688.0,122.2367,122.2367,122.1085,122.1973,5688.0
2023-10-27 14:10:00,124.02,124.15,124.02,124.05,7480.0,122.2761,122.4043,122.2761,122.3057,7480.0
2023-10-27 14:20:00,124.05,124.05,123.85,123.94,12800.0,122.3057,122.3057,122.1085,122.1973,12800.0
2023-10-27 14:30:00,123.95,124.26,123.87,124.1,17132.0,122.2071,122.5128,122.1282,122.355,17132.0
2023-10-27 14:40:00,124.03,124.13,123.77,123.77,28276.0,122.286,122.3846,122.0296,122.0296,28276.0
2023-10-27 14:50:00,123.75,123.86,123.64,123.79,12400.0,122.0099,122.1184,121.9015,122.0494,12400.0
2023-10-27 15:00:00,123.72,123.91,123.71,123.76,13600.0,121.9803,122.1677,121.9705,122.0198,13600.0
2023-10-27 15:10:00,123.82,123.98,123.78,123.98,13600.0,122.0789,122.2367,122.0395,122.2367,13600.0
2023-10-27 15:20:00,123.93,124.14,123.89,124.08,15180.0,122.1874,122.3944,122.148,122.3353,15180.0
2023-10-27 15:30:00,124.13,124.14,123.83,123.89,34872.0,122.3846,122.3944,122.0888,122.148,34872.0
2023-10-27 15:40:00,123.84,124.06,123.78,123.98,31676.0,122.0987,122.3156,122.0395,122.2367,31676.0
2023-10-27 15:50:00,124.01,124.27,123.98,124.12,132476.0,122.2663,122.5226,122.2367,122.3747,132476.0
2023-10-30 09:30:00,125.0,125.07,124.31,124.31,13788.0,123.2423,123.3114,122.5621,122.5621,13788.0
2023-10-30 09:40:00,124.7,124.7,124.07,124.26,5784.0,122.9466,122.9466,122.3254,122.5128,5784.0
2023-10-30 09:50:00,124.1,124.59,124.1,124.44,16640.0,122.355,122.8381,122.355,122.6902,16640.0
2023-10-30 10:00:00,124.59,124.69,124.57,124.57,5800.0,122.8381,122.9367,122.8184,122.8184,5800.0
2023-10-30 10:10:00,124.64,124.66,124.39,124.45,11200.0,122.8874,122.9071,122.6409,122.7001,11200.0
2023-10-30 10:20:00,124.39,124.61,124.33,124.58,13636.0,122.6409,122.8578,122.5818,122.8283,13636.0
2023-10-30 10:30:00,124.53,124.74,124.4,124.63,13256.0,122.779,122.986,122.6508,122.8776,13256.0
2023-10-30 10:40:00,124.61,124.79,124.56,124.66,12460.0,122.8578,123.0353,122.8085,122.9071,12460.0
2023-10-30 10:50:00,124.66,124.74,124.51,124.61,17124.0,122.9071,122.986,122.7592,122.8578,17124.0
2023-10-30 11:00:00,124.73,125.08,124.67,125.08,7668.0,122.9761,123.3212,122.917,123.3212,7668.0
2023-10-30 11:10:00,125.14,125.14,124.83,124.88,12480.0,123.3804,123.3804,123.0747,123.124,12480.0
2023-10-30 11:20:00,124.76,125.11,124.74,125.11,14372.0,123.0057,123.3508,122.986,123.3508,14372.0
2023-10-30 11:30:00,125.04,125.24,125.0,125.09,13428.0,123.2818,123.479,123.2423,123.3311,13428.0
2023-10-30 11:40:00,125.07,125.31,125.07,125.25,8648.0,123.3114,123.548,123.3114,123.4888,8648.0
2023-10-30 11:50:00,125.25,125.48,125.25,125.48,4408.0,123.4888,123.7156,123.4888,123.7156,4408.0
2023-10-30 12:00:00,125.47,125.49,125.29,125.29,5816.0,123.7057,123.7255,123.5283,123.5283,5816.0
2023-10-30 12:10:00,125.38,125.48,125.29,125.29,6000.0,123.617,123.7156,123.5283,123.5283,6000.0
2023-10-30 12:20:00,125.21,125.32,125.19,125.28,4000.0,123.4494,123.5578,123.4297,123.5184,4000.0
2023-10-30 12:30:00,125.27,125.49,125.25,125.49,27456.0,123.5086,123.7255,123.4888,123.7255,27456.0
2023-10-30 12:40:00,125.45,125.45,125.14,125.25,10056.0,123.686,123.686,123.3804,123.4888,10056.0
2023-10-30 12:50:00,125.35,125.35,125.18,125.23,4400.0,123.5874,123.5874,123.4198,123.4691,4400.0
2023-10-30 13:00:00,125.31,125.31,125.17,125.29,3600.0,123.548,123.548,123.41,123.5283,3600.0
2023-10-30 13:10:00,125.32,125.42,125.31,125.42,4400.0,123.5578,123.6564,123.548,123.6564,4400.0
2023-10-30 13:20:00,125.46,125.74,125.46,125.74,7032.0,123.6959,123.9719,123.6959,123.9719,7032.0
2023-10-30 13:30:00,125.75,125.82,125.63,125.73,4364.0,123.9818,124.0508,123.8635,123.9621,4364.0
2023-10-30 13:40:00,125.78,125.8,125.78,125.8,1200.0,124.0114,124.0311,124.0114,124.0311,1200.0
2023-10-30 13:50:00,126.02,126.02,125.91,125.96,2852.0,124.248,124.248,124.1396,124.1889,2852.0
2023-10-30 14:00:00,125.85,125.88,125.85,125.88,800.0,124.0804,124.11,124.0804,124.11,800.0
2023-10-30 14:10:00,125.8,125.8,125.61,125.68,3200.0,124.0311,124.0311,123.8438,123.9128,3200.0
2023-10-30 14:20:00,125.68,125.85,125.68,125.8,3216.0,123.9128,124.0804,123.9128,124.0311,3216.0
2023-10-30 14:30:00,125.79,125.94,125.79,125.94,3200.0,124.0212,124.1691,124.0212,124.1691,3200.0
2023-10-30 14:40:00,125.94,126.07,125.86,126.07,6820.0,124.1691,124.2973,124.0903,124.2973,6820.0
2023-10-30 14:50:00,126.05,126.05,125.92,125.94,6432.0,124.2776,124.2776,124.1494,124.1691,6432.0
2023-10-30 15:00:00,126.03,126.08,125.96,126.06,5600.0,124.2579,124.3072,124.1889,124.2874,5600.0
2023-10-30 15:10:00,126.05,126.18,126.05,126.18,4044.0,124.2776,124.4058,124.2776,124.4058,4044.0
2023-10-30 15:20:00,126.22,126.26,126.08,126.15,6424.0,124.4452,124.4846,124.3072,124.3762,6424.0
2023-10-30 15:30:00,126.02,126.11,126.02,126.11,7196.0,124.248,124.3367,124.248,124.3367,7196.0
2023-10-30 15:40:00,126.04,126.13,125.98,125.98,11096.0,124.2677,124.3565,124.2086,124.2086,11096.0
2023-10-30 15:50:00,126.02,126.03,125.63,125.7,103596.0,124.248,124.2579,123.8635,123.9325,103596.0
2023-10-31 09:30:00,125.74,125.99,125.74,125.99,9680.0,123.9719,124.2184,123.9719,124.2184,9680.0
2023-10-31 09:40:00,125.93,126.42,125.93,126.42,5204.0,124.1593,124.6424,124.1593,124.6424,5204.0
2023-10-31 09:50:00,126.12,126.36,126.12,126.27,2580.0,124.3466,124.5832,124.3466,124.4945,2580.0
2023-10-31 10:00:00,126.02,126.02,125.62,125.71,7700.0,124.248,124.248,123.8536,123.9424,7700.0
2023-10-31 10:10:00,126.06,126.32,126.0,126.05,6748.0,124.2874,124.5438,124.2283,124.2776,6748.0
2023-10-31 10:20:00,126.11,126.11,125.88,126.09,2520.0,124.3367,124.3367,124.11,124.317,2520.0
2023-10-31 10:30:00,126.07,126.19,125.98,126.09,3600.0,124.2973,124.4156,124.2086,124.317,3600.0
2023-10-31 10:40:00,125.95,126.39,125.94,126.31,5700.0,124.179,124.6128,124.1691,124.5339,5700.0
2023-10-31 10:50:00,126.28,126.31,126.17,126.31,3200.0,124.5044,124.5339,124.3959,124.5339,3200.0
2023-10-31 11:00:00,126.34,126.36,126.06,126.22,3996.0,124.5635,124.5832,124.2874,124.4452,3996.0
2023-10-31 11:10:00,126.23,126.31,126.1,126.17,4400.0,124.4551,124.5339,124.3269,124.3959,4400.0
2023-10-31 11:20:00,126.23,126.4,126.17,126.26,2844.0,124.4551,124.6227,124.3959,124.4846,2844.0
2023-10-31 11:30:00,126.19,126.34,126.18,126.26,4400.0,124.4156,124.5635,124.4058,124.4846,4400.0
2023-10-31 11:40:00,126.22,126.31,126.12,126.26,2532.0,124.4452,124.5339,124.3466,124.4846,2532.0
2023-10-31 11:50:00,126.3,126.65,126.3,126.58,8000.0,124.5241,124.8691,124.5241,124.8001,8000.0
2023-10-31 12:00:00,126.54,126.54,126.37,126.37,4800.0,124.7607,124.7607,124.5931,124.5931,4800.0
2023-10-31 12:10:00,126.36,126.45,126.2,126.39,18972.0,124.5832,124.672,124.4255,124.6128,18972.0
2023-10-31 12:20:00,126.39,126.57,126.39,126.57,11292.0,124.6128,124.7903,124.6128,124.7903,11292.0
2023-10-31 12:30:00,126.61,126.74,126.45,126.69,3600.0,124.8297,124.9579,124.672,124.9086,3600.0
2023-10-31 12:40:00,126.71,126.85,126.71,126.8,4000.0,124.9283,125.0663,124.9283,125.017,4000.0
2023-10-31 12:50:00,126.73,126.91,126.73,126.87,1600.0,124.948,125.1255,124.948,125.0861,1600.0
2023-10-31 13:00:00,127.0,127.11,126.99,127.02,1600.0,125.2142,125.3227,125.2044,125.2339,1600.0
2023-10-31 13:10:00,126.89,126.9,126.89,126.9,1572.0,125.1058,125.1156,125.1058,125.1156,1572.0
2023-10-31 13:20:00,127.01,127.07,127.01,127.03,3200.0,125.2241,125.2832,125.2241,125.2438,3200.0
2023-10-31 13:30:00,127.08,127.21,126.99,127.11,3600.0,125.2931,125.4213,125.2044,125.3227,3600.0
2023-10-31 13:40:00,127.15,127.15,126.92,126.92,3600.0,125.3621,125.3621,125.1354,125.1354,3600.0
2023-10-31 13:50:00,127.02,127.09,127.02,127.09,800.0,125.2339,125.303,125.2339,125.303,800.0
2023-10-31 14:00:00,127.19,127.19,127.02,127.02,1600.0,125.4016,125.4016,125.2339,125.2339,1600.0
2023-10-31 14:10:00,127.01,127.01,126.76,126.76,3160.0,125.2241,125.2241,124.9776,124.9776,3160.0
2023-10-31 14:20:00,126.76,126.91,126.76,126.77,5600.0,124.9776,125.1255,124.9776,124.9875,5600.0
2023-10-31 14:30:00,126.93,126.93,126.73,126.75,3120.0,125.1452,125.1452,124.948,124.9677,3120.0
2023-10-31 14:40:00,126.83,126.86,126.77,126.79,2160.0,125.0466,125.0762,124.9875,125.0072,2160.0
2023-10-31 14:50:00,126.88,126.89,126.77,126.77,7600.0,125.0959,125.1058,124.9875,124.9875,7600.0
2023-10-31 15:00:00,126.92,127.05,126.87,127.03,10792.0,125.1354,125.2635,125.0861,125.2438,10792.0
2023-10-31 15:10:00,126.98,127.06,126.93,127.06,4516.0,125.1945,125.2734,125.1452,125.2734,4516.0
2023-10-31 15:20:00,127.03,127.03,126.87,126.92,4948.0,125.2438,125.2438,125.0861,125.1354,4948.0
2023-10-31 15:30:00,126.9,127.01,126.85,126.91,10508.0,125.1156,125.2241,125.0663,125.1255,10508.0
2023-10-31 15:40:00,126.89,127.02,126.79,126.95,21312.0,125.1058,125.2339,125.0072,125.1649,21312.0
2023-10-31 15:50:00,126.96,127.03,126.6,126.81,69988.0,125.1748,125.2438,124.8199,125.0269,69988.0
2023-11-01 09:30:00,127.18,127.28,126.58,126.58,16288.0,125.3917,125.4903,124.8001,124.8001,16288.0
2023-11-01 09:40:00,126.64,126.82,126.64,126.82,1816.0,124.8593,125.0368,124.8593,125.0368,1816.0
2023-11-01 09:50:00,126.57,126.83,126.57,126.7,3600.0,124.7903,125.0466,124.7903,124.9184,3600.0
2023-11-01 10:00:00,126.82,126.92,126.64,126.75,4296.0,125.0368,125.1354,124.8593,124.9677,4296.0
2023-11-01 10:10:00,126.64,126.66,126.52,126.66,9636.0,124.8593,124.879,124.741,124.879,9636.0
2023-11-01 10:20:00,126.7,126.92,126.7,126.81,8648.0,124.9184,125.1354,124.9184,125.0269,8648.0
2023-11-01 10:30:00,126.86,127.01,126.78,126.9,4800.0,125.0762,125.2241,124.9973,125.1156,4800.0
2023-11-01 10:40:00,126.98,126.98,126.86,126.9,3200.0,125.1945,125.1945,125.0762,125.1156,3200.0
2023-11-01 10:50:00,126.72,126.96,126.67,126.67,7564.0,124.9382,125.1748,124.8889,124.8889,7564.0
2023-11-01 11:00:00,126.54,126.8,126.54,126.8,2400.0,124.7607,125.017,124.7607,125.017,2400.0
2023-11-01 11:10:00,126.75,126.75,126.56,126.63,5200.0,124.9677,124.9677,124.7804,124.8494,5200.0
2023-11-01 11:20:00,126.64,126.64,126.52,126.52,2008.0,124.8593,124.8593,124.741,124.741,2008.0
2023-11-01 11:30:00,126.6,126.63,126.56,126.61,2000.0,124.8199,124.8494,124.7804,124.8297,2000.0
2023-11-01 11:40:00,126.62,126.65,126.54,126.56,3596.0,124.8396,124.8691,124.7607,124.7804,3596.0
2023-11-01 11:50:00,126.58,126.75,126.53,126.54,10600.0,124.8001,124.9677,124.7508,124.7607,10600.0
2023-11-01 12:00:00,126.64,126.64,126.32,126.39,3952.0,124.8593,124.8593,124.5438,124.6128,3952.0
2023-11-01 12:10:00,126.32,126.43,126.26,126.35,5200.0,124.5438,124.6522,124.4846,124.5734,5200.0
2023-11-01 12:20:00,126.25,126.39,126.25,126.38,1600.0,124.4748,124.6128,124.4748,124.6029,1600.0
2023-11-01 12:30:00,126.46,126.54,126.3,126.3,4088.0,124.6818,124.7607,124.5241,124.5241,4088.0
2023-11-01 12:40:00,126.3,126.36,126.24,126.28,3740.0,124.5241,124.5832,124.4649,124.5044,3740.0
2023-11-01 12:50:00,126.21,126.36,126.2,126.2,5260.0,124.4353,124.5832,124.4255,124.4255,5260.0
2023-11-01 13:00:00,126.17,126.36,126.16,126.36,4400.0,124.3959,124.5832,124.386,124.5832,4400.0
2023-11-01 13:10:00,126.43,126.65,126.43,126.65,4328.0,124.6522,124.8691,124.6522,124.8691,4328.0
2023-11-01 13:20:00,126.66,126.66,126.48,126.66,1600.0,124.879,124.879,124.7015,124.879,1600.0
2023-11-01 13:30:00,126.58,126.61,126.49,126.49,4000.0,124.8001,124.8297,124.7114,124.7114,4000.0
2023-11-01 13:40:00,126.42,126.54,126.42,126.47,2400.0,124.6424,124.7607,124.6424,124.6917,2400.0
2023-11-01 13:50:00,126.54,126.69,126.54,126.69,3584.0,124.7607,124.9086,124.7607,124.9086,3584.0
2023-11-01 14:00:00,126.61,126.72,126.35,126.36,6400.0,124.8297,124.9382,124.5734,124.5832,6400.0
2023-11-01 14:10:00,126.44,126.5,126.29,126.5,3200.0,124.6621,124.7213,124.5142,124.7213,3200.0
2023-11-01 14:20:00,126.51,126.55,126.42,126.55,2400.0,124.7311,124.7706,124.6424,124.7706,2400.0
2023-11-01 14:30:00,126.6,127.05,126.57,126.65,7600.0,124.8199,125.2635,124.7903,124.8691,7600.0
2023-11-01 14:40:00,126.49,126.64,126.27,126.64,40100.0,124.7114,124.8593,124.4945,124.8593,40100.0
2023-11-01 14:50:00,126.8,127.06,126.71,126.89,17464.0,125.017,125.2734,124.9283,125.1058,17464.0
2023-11-01 15:00:00,127.75,127.88,127.58,127.86,4800.0,125.9537,126.0819,125.7861,126.0621,4800.0
2023-11-01 15:10:00,127.98,127.98,127.58,127.66,10392.0,126.1804,126.1804,125.7861,125.8649,10392.0
2023-11-01 15:20:00,127.66,127.76,127.38,127.53,11400.0,125.8649,125.9635,125.5889,125.7368,11400.0
2023-11-01 15:30:00,127.47,127.61,127.45,127.47,15812.0,125.6776,125.8156,125.6579,125.6776,15812.0
2023-11-01 15:40:00,127.47,127.56,127.36,127.39,21604.0,125.6776,125.7664,125.5692,125.5987,21604.0
2023-11-01 15:50:00,127.36,127.4,127.19,127.19,86280.0,125.5692,125.6086,125.4016,125.4016,86280.0
2023-11-02 09:30:00,127.38,127.91,126.74,127.13,52176.0,125.5889,126.1114,124.9579,125.3424,52176.0
2023-11-02 09:40:00,127.25,127.7,126.81,127.53,34392.0,125.4607,125.9044,125.0269,125.7368,34392.0
2023-11-02 09:50:00,127.66,127.66,127.25,127.51,10884.0,125.8649,125.8649,125.4607,125.7171,10884.0
2023-11-02 10:00:00,127.67,128.16,127.63,128.08,14784.0,125.8748,126.3579,125.8354,126.279,14784.0
2023-11-02 10:10:00,127.92,127.92,127.49,127.72,16140.0,126.1213,126.1213,125.6973,125.9241,16140.0
2023-11-02 10:20:00,127.7,127.95,127.7,127.95,14116.0,125.9044,126.1509,125.9044,126.1509,14116.0
2023-11-02 10:30:00,127.86,128.08,127.8,128.01,6456.0,126.0621,126.279,126.003,126.21,6456.0
2023-11-02 10:40:00,128.03,128.16,127.98,128.16,8376.0,126.2297,126.3579,126.1804,126.3579,8376.0
2023-11-02 10:50:00,128.2,128.41,128.15,128.37,7416.0,126.3974,126.6044,126.3481,126.565,7416.0
2023-11-02 11:00:00,128.48,128.56,128.3,128.56,4824.0,126.6734,126.7523,126.4959,126.7523,4824.0
2023-11-02 11:10:00,128.54,128.54,128.19,128.38,11264.0,126.7326,126.7326,126.3875,126.5748,11264.0
2023-11-02 11:20:00,128.34,128.47,128.34,128.42,3204.0,126.5354,126.6636,126.5354,126.6143,3204.0
2023-11-02 11:30:00,128.24,128.41,128.15,128.28,7560.0,126.4368,126.6044,126.3481,126.4762,7560.0
2023-11-02 11:40:00,128.31,128.37,128.17,128.17,2000.0,126.5058,126.565,126.3678,126.3678,2000.0
2023-11-02 11:50:00,128.18,128.19,128.02,128.02,7132.0,126.3776,126.3875,126.2199,126.2199,7132.0
2023-11-02 12:00:00,128.08,128.15,128.04,128.15,6080.0,126.279,126.3481,126.2396,126.3481,6080.0
2023-11-02 12:10:00,128.08,128.13,127.99,128.06,8888.0,126.279,126.3283,126.1903,126.2593,8888.0
2023-11-02 12:20:00,128.09,128.09,127.86,127.86,8272.0,126.2889,126.2889,126.0621,126.0621,8272.0
2023-11-02 12:30:00,127.94,128.06,127.89,128.06,12140.0,126.141,126.2593,126.0917,126.2593,12140.0
2023-11-02 12:40:00,128.34,128.34,128.25,128.25,1200.0,126.5354,126.5354,126.4467,126.4467,1200.0
2023-11-02 12:50:00,128.28,128.31,128.0,128.1,5256.0,126.4762,126.5058,126.2002,126.2988,5256.0
2023-11-02 13:00:00,128.06,128.16,127.98,128.15,6000.0,126.2593,126.3579,126.1804,126.3481,6000.0
2023-11-02 13:10:00,128.15,128.23,128.15,128.23,9712.0,126.3481,126.4269,126.3481,126.4269,9712.0
2023-11-02 13:20:00,128.17,128.22,128.11,128.22,6000.0,126.3678,126.4171,126.3086,126.4171,6000.0
2023-11-02 13:30:00,128.19,128.25,128.13,128.16,25280.0,126.3875,126.4467,126.3283,126.3579,25280.0
2023-11-02 13:40:00,128.15,128.18,128.07,128.13,34800.0,126.3481,126.3776,126.2692,126.3283,34800.0
2023-11-02 13:50:00,128.08,128.13,127.97,127.97,9728.0,126.279,126.3283,126.1706,126.1706,9728.0
2023-11-02 14:00:00,128.01,128.04,127.92,127.98,7896.0,126.21,126.2396,126.1213,126.1804,7896.0
2023-11-02 14:10:00,127.95,127.95,127.73,127.85,19476.0,126.1509,126.1509,125.934,126.0523,19476.0
2023-11-02 14:20:00,127.84,127.84,127.58,127.72,29052.0,126.0424,126.0424,125.7861,125.9241,29052.0
2023-11-02 14:30:00,127.7,127.71,127.58,127.59,6800.0,125.9044,125.9142,125.7861,125.7959,6800.0
2023-11-02 14:40:00,127.58,127.66,127.49,127.51,13860.0,125.7861,125.8649,125.6973,125.7171,13860.0
2023-11-02 14:50:00,127.52,127.57,127.49,127.52,22656.0,125.7269,125.7762,125.6973,125.7269,22656.0
2023-11-02 15:00:00,127.54,127.54,127.36,127.39,17600.0,125.7466,125.7466,125.5692,125.5987,17600.0
2023-11-02 15:10:00,127.4,127.49,127.33,127.36,24080.0,125.6086,125.6973,125.5396,125.5692,24080.0
2023-11-02 15:20:00,127.33,127.37,127.28,127.35,11236.0,125.5396,125.579,125.4903,125.5593,11236.0
2023-11-02 15:30:00,127.32,127.39,127.26,127.37,30424.0,125.5297,125.5987,125.4706,125.579,30424.0
2023-11-02 15:40:00,127.37,127.42,127.26,127.37,43712.0,125.579,125.6283,125.4706,125.579,43712.0
2023-11-02 15:50:00,127.33,127.83,127.25,127.77,133352.0,125.5396,126.0326,125.4607,125.9734,133352.0
2023-11-03 09:30:00,128.5,129.45,128.5,129.34,14976.0,126.6931,127.6298,126.6931,127.5213,14976.0
2023-11-03 09:40:00,129.27,129.27,128.6,128.6,4428.0,127.4523,127.4523,126.7917,126.7917,4428.0
2023-11-03 09:50:00,128.77,128.96,128.54,128.79,11516.0,126.9593,127.1467,126.7326,126.9791,11516.0
2023-11-03 10:00:00,128.85,129.05,128.51,128.88,70236.0,127.0382,127.2354,126.703,127.0678,70236.0
2023-11-03 10:10:00,129.01,129.13,128.93,129.1,18488.0,127.196,127.3143,127.1171,127.2847,18488.0
2023-11-03 10:20:00,129.06,129.15,128.42,128.69,12404.0,127.2453,127.334,126.6143,126.8805,12404.0
2023-11-03 10:30:00,128.54,128.72,128.39,128.63,12000.0,126.7326,126.91,126.5847,126.8213,12000.0
2023-11-03 10:40:00,128.65,128.71,128.57,128.71,6672.0,126.841,126.9002,126.7622,126.9002,6672.0
2023-11-03 10:50:00,128.66,128.68,128.65,128.68,6800.0,126.8509,126.8706,126.841,126.8706,6800.0
2023-11-03 11:00:00,128.76,128.89,128.58,128.58,11240.0,126.9495,127.0777,126.772,126.772,11240.0
2023-11-03 11:10:00,128.64,128.72,128.62,128.62,5600.0,126.8312,126.91,126.8114,126.8114,5600.0
2023-11-03 11:20:00,128.69,128.73,128.56,128.62,8400.0,126.8805,126.9199,126.7523,126.8114,8400.0
2023-11-03 11:30:00,128.69,128.9,128.69,128.83,8000.0,126.8805,127.0875,126.8805,127.0185,8000.0
2023-11-03 11:40:00,128.83,128.95,128.82,128.95,4508.0,127.0185,127.1368,127.0086,127.1368,4508.0
2023-11-03 11:50:00,129.01,129.13,129.01,129.07,9708.0,127.196,127.3143,127.196,127.2551,9708.0
2023-11-03 12:00:00,129.07,129.31,129.07,129.3,11648.0,127.2551,127.4917,127.2551,127.4819,11648.0
2023-11-03 12:10:00,129.47,129.74,129.47,129.74,6608.0,127.6495,127.9157,127.6495,127.9157,6608.0
2023-11-03 12:20:00,129.71,129.91,129.6,129.9,5600.0,127.8861,128.0833,127.7777,128.0734,5600.0
2023-11-03 12:30:00,129.9,130.17,129.9,129.96,9708.0,128.0734,128.3397,128.0734,128.1326,9708.0
2023-11-03 12:40:00,130.04,130.04,129.84,129.84,5200.0,128.2115,128.2115,128.0143,128.0143,5200.0
2023-11-03 12:50:00,129.92,129.97,129.72,129.81,4576.0,128.0932,128.1425,127.896,127.9847,4576.0
2023-11-03 13:00:00,129.71,129.74,129.67,129.72,4800.0,127.8861,127.9157,127.8467,127.896,4800.0
2023-11-03 13:10:00,129.66,129.66,129.52,129.52,4412.0,127.8368,127.8368,127.6988,127.6988,4412.0
2023-11-03 13:20:00,129.6,129.72,129.55,129.55,7912.0,127.7777,127.896,127.7284,127.7284,7912.0
2023-11-03 13:30:00,129.73,129.89,129.73,129.89,2000.0,127.9058,128.0636,127.9058,128.0636,2000.0
2023-11-03 13:40:00,129.96,129.96,129.96,129.96,400.0,128.1326,128.1326,128.1326,128.1326,400.0
2023-11-03 13:50:00,129.93,130.19,129.93,130.12,1600.0,128.103,128.3594,128.103,128.2904,1600.0
2023-11-03 14:00:00,129.99,130.03,129.92,129.99,2800.0,128.1622,128.2016,128.0932,128.1622,2800.0
2023-11-03 14:10:00,130.01,130.01,129.96,129.96,1688.0,128.1819,128.1819,128.1326,128.1326,1688.0
2023-11-03 14:20:00,130.1,130.13,129.96,130.1,6960.0,128.2706,128.3002,128.1326,128.2706,6960.0
2023-11-03 14:30:00,130.04,130.16,130.04,130.1,2400.0,128.2115,128.3298,128.2115,128.2706,2400.0
2023-11-03 14:40:00,130.12,130.14,130.06,130.12,7316.0,128.2904,128.3101,128.2312,128.2904,7316.0
2023-11-03 14:50:00,130.08,130.24,130.07,130.19,18668.0,128.2509,128.4087,128.2411,128.3594,18668.0
2023-11-03 15:00:00,130.19,130.19,130.09,130.13,10000.0,128.3594,128.3594,128.2608,128.3002,10000.0
2023-11-03 15:10:00,130.08,130.12,130.05,130.07,7200.0,128.2509,128.2904,128.2213,128.2411,7200.0
2023-11-03 15:20:00,130.05,130.13,129.96,130.13,13100.0,128.2213,128.3002,128.1326,128.3002,13100.0
2023-11-03 15:30:00,129.95,130.02,129.93,129.93,8596.0,128.1227,128.1918,128.103,128.103,8596.0
2023-11-03 15:40:00,129.93,129.93,129.72,129.73,15548.0,128.103,128.103,127.896,127.9058,15548.0
2023-11-03 15:50:00,129.72,129.75,129.45,129.68,71036.0,127.896,127.9256,127.6298,127.8565,71036.0
2023-11-06 09:30:00,130.15,130.23,129.58,129.79,13744.0,128.3199,128.3988,127.7579,127.965,13744.0
2023-11-06 09:40:00,129.41,129.51,129.14,129.51,15292.0,127.5903,127.6889,127.3241,127.6889,15292.0
2023-11-06 09:50:00,129.44,129.73,129.44,129.72,6800.0,127.6199,127.9058,127.6199,127.896,6800.0
2023-11-06 10:00:00,129.43,129.51,129.24,129.37,8348.0,127.6101,127.6889,127.4227,127.5509,8348.0
2023-11-06 10:10:00,129.33,129.42,129.31,129.4,4764.0,127.5115,127.6002,127.4917,127.5805,4764.0
2023-11-06 10:20:00,129.41,129.46,129.35,129.4,5600.0,127.5903,127.6396,127.5312,127.5805,5600.0
2023-11-06 10:30:00,129.41,129.52,129.29,129.52,10616.0,127.5903,127.6988,127.472,127.6988,10616.0
2023-11-06 10:40:00,129.52,129.65,129.49,129.65,17976.0,127.6988,127.827,127.6692,127.827,17976.0
2023-11-06 10:50:00,129.6,129.69,129.57,129.61,1640.0,127.7777,127.8664,127.7481,127.7875,1640.0
2023-11-06 11:00:00,129.61,129.74,129.6,129.61,8400.0,127.7875,127.9157,127.7777,127.7875,8400.0
2023-11-06 11:10:00,129.58,129.6,129.53,129.53,16192.0,127.7579,127.7777,127.7087,127.7087,16192.0
2023-11-06 11:20:00,129.48,129.56,129.18,129.19,18000.0,127.6594,127.7382,127.3636,127.3734,18000.0
2023-11-06 11:30:00,129.09,129.17,128.92,128.92,9408.0,127.2748,127.3537,127.1072,127.1072,9408.0
2023-11-06 11:40:00,129.02,129.29,128.93,129.29,9200.0,127.2058,127.472,127.1171,127.472,9200.0
2023-11-06 11:50:00,129.34,129.35,129.16,129.27,2800.0,127.5213,127.5312,127.3439,127.4523,2800.0
2023-11-06 12:00:00,129.22,129.34,129.15,129.27,13168.0,127.403,127.5213,127.334,127.4523,13168.0
2023-11-06 12:10:00,129.27,129.35,129.24,129.24,7344.0,127.4523,127.5312,127.4227,127.4227,7344.0
2023-11-06 12:20:00,129.26,129.32,129.19,129.21,9756.0,127.4424,127.5016,127.3734,127.3932,9756.0
2023-11-06 12:30:00,129.19,129.2,128.98,128.98,5600.0,127.3734,127.3833,127.1664,127.1664,5600.0
2023-11-06 12:40:00,128.98,129.14,128.98,129.14,11568.0,127.1664,127.3241,127.1664,127.3241,11568.0
2023-11-06 12:50:00,129.12,129.28,129.11,129.26,10420.0,127.3044,127.4622,127.2946,127.4424,10420.0
2023-11-06 13:00:00,129.27,129.27,129.19,129.26,4000.0,127.4523,127.4523,127.3734,127.4424,4000.0
2023-11-06 13:10:00,129.19,129.2,129.18,129.2,3200.0,127.3734,127.3833,127.3636,127.3833,3200.0
2023-11-06 13:20:00,129.1,129.16,129.02,129.08,14712.0,127.2847,127.3439,127.2058,127.265,14712.0
2023-11-06 13:30:00,129.08,129.23,128.94,129.22,7776.0,127.265,127.4129,127.1269,127.403,7776.0
2023-11-06 13:40:00,129.38,129.41,129.27,129.27,12304.0,127.5608,127.5903,127.4523,127.4523,12304.0
2023-11-06 13:50:00,129.26,129.26,129.13,129.17,10572.0,127.4424,127.4424,127.3143,127.3537,10572.0
2023-11-06 14:00:00,129.18,129.19,129.08,129.08,4304.0,127.3636,127.3734,127.265,127.265,4304.0
2023-11-06 14:10:00,129.06,129.08,128.96,129.03,12524.0,127.2453,127.265,127.1467,127.2157,12524.0
2023-11-06 14:20:00,129.04,129.14,129.02,129.14,6040.0,127.2255,127.3241,127.2058,127.3241,6040.0
2023-11-06 14:30:00,129.1,129.13,129.03,129.11,2800.0,127.2847,127.3143,127.2157,127.2946,2800.0
2023-11-06 14:40:00,129.07,129.22,129.04,129.22,22068.0,127.2551,127.403,127.2255,127.403,22068.0
2023-11-06 14:50:00,129.2,129.26,129.2,129.24,6000.0,127.3833,127.4424,127.3833,127.4227,6000.0
2023-11-06 15:00:00,129.27,129.33,129.22,129.26,14600.0,127.4523,127.5115,127.403,127.4424,14600.0
2023-11-06 15:10:00,129.27,129.33,129.21,129.29,15232.0,127.4523,127.5115,127.3932,127.472,15232.0
2023-11-06 15:20:00,129.29,129.29,129.21,129.25,16700.0,127.472,127.472,127.3932,127.4326,16700.0
2023-11-06 15:30:00,129.26,129.47,129.23,129.47,14248.0,127.4424,127.6495,127.4129,127.6495,14248.0
2023-11-06 15:40:00,129.43,129.43,129.25,129.41,28824.0,127.6101,127.6101,127.4326,127.5903,28824.0
2023-11-06 15:50:00,129.42,129.73,129.39,129.72,59772.0,127.6002,127.9058,127.5706,127.896,59772.0
2023-11-07 09:30:00,129.96,130.06,129.15,129.73,13772.0,128.1326,128.2312,127.334,127.9058,13772.0
2023-11-07 09:40:00,129.7,130.05,129.5,130.0,5680.0,127.8763,128.2213,127.6791,128.172,5680.0
2023-11-07 09:50:00,129.96,130.01,129.85,129.93,5600.0,128.1326,128.1819,128.0242,128.103,5600.0
2023-11-07 10:00:00,130.06,130.13,129.98,130.13,7464.0,128.2312,128.3002,128.1523,128.3002,7464.0
2023-11-07 10:10:00,129.98,130.16,129.96,130.06,9864.0,128.1523,128.3298,128.1326,128.2312,9864.0
2023-11-07 10:20:00,130.15,130.45,130.14,130.45,7188.0,128.3199,128.6157,128.3101,128.6157,7188.0
2023-11-07 10:30:00,130.46,130.46,130.34,130.34,4000.0,128.6256,128.6256,128.5073,128.5073,4000.0
2023-11-07 10:40:00,130.43,130.92,130.4,130.91,19092.0,128.596,129.0791,128.5664,129.0692,19092.0
2023-11-07 10:50:00,130.85,131.04,130.85,130.97,8472.0,129.0101,129.1974,129.0101,129.1284,8472.0
2023-11-07 11:00:00,130.94,130.94,130.72,130.72,1200.0,129.0988,129.0988,128.8819,128.8819,1200.0
2023-11-07 11:10:00,130.67,130.67,130.66,130.67,3172.0,128.8326,128.8326,128.8228,128.8326,3172.0
2023-11-07 11:20:00,130.73,130.78,130.64,130.68,6828.0,128.8918,128.9411,128.803,128.8425,6828.0
2023-11-07 11:30:00,130.73,130.97,130.73,130.76,4720.0,128.8918,129.1284,128.8918,128.9214,4720.0
2023-11-07 11:40:00,130.78,130.79,130.68,130.68,3428.0,128.9411,128.9509,128.8425,128.8425,3428.0
2023-11-07 11:50:00,130.78,130.99,130.78,130.99,4800.0,128.9411,129.1481,128.9411,129.1481,4800.0
2023-11-07 12:00:00,130.89,131.24,130.79,131.24,7236.0,129.0495,129.3946,128.9509,129.3946,7236.0
2023-11-07 12:10:00,131.04,131.12,130.97,131.07,5720.0,129.1974,129.2763,129.1284,129.227,5720.0
2023-11-07 12:20:00,130.99,130.99,130.81,130.81,5156.0,129.1481,129.1481,128.9707,128.9707,5156.0
2023-11-07 12:30:00,130.75,131.02,130.69,130.94,11672.0,128.9115,129.1777,128.8523,129.0988,11672.0
2023-11-07 12:40:00,131.06,131.23,130.95,131.22,33220.0,129.2171,129.3847,129.1087,129.3749,33220.0
2023-11-07 12:50:00,131.2,131.25,131.13,131.13,5944.0,129.3552,129.4045,129.2862,129.2862,5944.0
2023-11-07 13:00:00,131.2,131.31,131.15,131.29,7244.0,129.3552,129.4636,129.3059,129.4439,7244.0
2023-11-07 13:10:00,131.32,131.49,131.32,131.48,14144.0,129.4735,129.6411,129.4735,129.6312,14144.0
2023-11-07 13:20:00,131.34,131.45,131.34,131.36,2856.0,129.4932,129.6017,129.4932,129.5129,2856.0
2023-11-07 13:30:00,131.49,131.53,131.42,131.5,7520.0,129.6411,129.6805,129.5721,129.651,7520.0
2023-11-07 13:40:00,131.49,131.84,131.49,131.84,6584.0,129.6411,129.9862,129.6411,129.9862,6584.0
2023-11-07 13:50:00,131.76,131.76,131.64,131.64,5600.0,129.9073,129.9073,129.789,129.789,5600.0
2023-11-07 14:00:00,131.76,131.76,131.56,131.66,5020.0,129.9073,129.9073,129.7101,129.8087,5020.0
2023-11-07 14:10:00,131.65,131.69,131.57,131.6,5204.0,129.7988,129.8383,129.72,129.7495,5204.0
2023-11-07 14:20:00,131.58,131.67,131.58,131.65,3596.0,129.7298,129.8186,129.7298,129.7988,3596.0
2023-11-07 14:30:00,131.65,131.65,131.54,131.55,4088.0,129.7988,129.7988,129.6904,129.7002,4088.0
2023-11-07 14:40:00,131.62,131.62,131.52,131.59,6396.0,129.7693,129.7693,129.6707,129.7397,6396.0
2023-11-07 14:50:00,131.53,131.6,131.51,131.54,11644.0,129.6805,129.7495,129.6608,129.6904,11644.0
2023-11-07 15:00:00,131.59,131.62,131.53,131.57,6640.0,129.7397,129.7693,129.6805,129.72,6640.0
2023-11-07 15:10:00,131.55,131.62,131.52,131.61,11636.0,129.7002,129.7693,129.6707,129.7594,11636.0
2023-11-07 15:20:00,131.61,131.67,131.6,131.63,9132.0,129.7594,129.8186,129.7495,129.7791,9132.0
2023-11-07 15:30:00,131.67,131.93,131.64,131.92,15968.0,129.8186,130.0749,129.789,130.065,15968.0
2023-11-07 15:40:00,131.92,132.06,131.69,131.69,29632.0,130.065,130.2031,129.8383,129.8383,29632.0
2023-11-07 15:50:00,131.54,131.7,131.43,131.64,110880.0,129.6904,129.8481,129.5819,129.789,110880.0
2023-11-08 09:30:00,131.89,132.24,131.53,131.95,14780.0,130.0355,130.3805,129.6805,130.0946,14780.0
2023-11-08 09:40:00,131.84,132.2,131.84,132.03,7200.0,129.9862,130.3411,129.9862,130.1735,7200.0
2023-11-08 09:50:00,132.01,132.01,131.75,131.91,5600.0,130.1538,130.1538,129.8974,130.0552,5600.0
2023-11-08 10:00:00,131.86,131.94,131.61,131.89,4800.0,130.0059,130.0848,129.7594,130.0355,4800.0
2023-11-08 10:10:00,131.95,132.03,131.66,132.03,14692.0,130.0946,130.1735,129.8087,130.1735,14692.0
2023-11-08 10:20:00,131.99,131.99,131.79,131.95,9752.0,130.1341,130.1341,129.9369,130.0946,9752.0
2023-11-08 10:30:00,132.0,132.18,131.99,132.01,17040.0,130.1439,130.3214,130.1341,130.1538,17040.0
2023-11-08 10:40:00,131.97,132.03,131.83,131.99,10208.0,130.1143,130.1735,129.9763,130.1341,10208.0
2023-11-08 10:50:00,131.95,131.95,131.82,131.83,12616.0,130.0946,130.0946,129.9665,129.9763,12616.0
2023-11-08 11:00:00,131.87,131.91,131.78,131.82,22092.0,130.0157,130.0552,129.927,129.9665,22092.0
2023-11-08 11:10:00,131.87,131.89,131.78,131.78,7200.0,130.0157,130.0355,129.927,129.927,7200.0
2023-11-08 11:20:00,131.77,131.77,131.53,131.57,13732.0,129.9172,129.9172,129.6805,129.72,13732.0
2023-11-08 11:30:00,131.67,131.67,131.38,131.41,20684.0,129.8186,129.8186,129.5326,129.5622,20684.0
2023-11-08 11:40:00,131.33,131.64,131.33,131.54,11748.0,129.4833,129.789,129.4833,129.6904,11748.0
2023-11-08 11:50:00,131.4,131.51,131.27,131.44,4000.0,129.5524,129.6608,129.4242,129.5918,4000.0
2023-11-08 12:00:00,131.33,131.33,131.01,131.02,8012.0,129.4833,129.4833,129.1678,129.1777,8012.0
2023-11-08 12:10:00,131.07,131.17,131.07,131.16,2660.0,129.227,129.3256,129.227,129.3157,2660.0
2023-11-08 12:20:00,131.23,131.23,131.12,131.21,6720.0,129.3847,129.3847,129.2763,129.365,6720.0
2023-11-08 12:30:00,131.18,131.36,131.18,131.36,1212.0,129.3355,129.5129,129.3355,129.5129,1212.0
2023-11-08 12:40:00,131.36,131.44,131.32,131.38,6332.0,129.5129,129.5918,129.4735,129.5326,6332.0
2023-11-08 12:50:00,131.33,131.45,131.32,131.45,4000.0,129.4833,129.6017,129.4735,129.6017,4000.0
2023-11-08 13:00:00,131.56,131.64,131.46,131.64,2500.0,129.7101,129.789,129.6115,129.789,2500.0
2023-11-08 13:10:00,131.53,131.54,131.33,131.39,4304.0,129.6805,129.6904,129.4833,129.5425,4304.0
2023-11-08 13:20:00,131.4,131.45,131.32,131.32,3548.0,129.5524,129.6017,129.4735,129.4735,3548.0
2023-11-08 13:30:00,131.32,131.42,131.31,131.4,3200.0,129.4735,129.5721,129.4636,129.5524,3200.0
2023-11-08 13:40:00,131.47,131.51,131.43,131.43,2472.0,129.6214,129.6608,129.5819,129.5819,2472.0
2023-11-08 13:50:00,131.44,131.49,131.35,131.36,5204.0,129.5918,129.6411,129.5031,129.5129,5204.0
2023-11-08 14:00:00,131.37,131.56,131.37,131.46,6904.0,129.5228,129.7101,129.5228,129.6115,6904.0
2023-11-08 14:10:00,131.44,131.53,131.44,131.5,4204.0,129.5918,129.6805,129.5918,129.651,4204.0
2023-11-08 14:20:00,131.46,131.54,131.45,131.51,3200.0,129.6115,129.6904,129.6017,129.6608,3200.0
2023-11-08 14:30:00,131.51,131.63,131.51,131.59,7976.0,129.6608,129.7791,129.6608,129.7397,7976.0
2023-11-08 14:40:00,131.6,131.67,131.53,131.66,4800.0,129.7495,129.8186,129.6805,129.8087,4800.0
2023-11-08 14:50:00,131.72,131.87,131.71,131.77,12756.0,129.8679,130.0157,129.858,129.9172,12756.0
2023-11-08 15:00:00,131.76,131.8,131.66,131.76,6996.0,129.9073,129.9467,129.8087,129.9073,6996.0
2023-11-08 15:10:00,131.73,131.89,131.73,131.87,6768.0,129.8777,130.0355,129.8777,130.0157,6768.0
2023-11-08 15:20:00,131.85,132.0,131.83,131.94,6400.0,129.996,130.1439,129.9763,130.0848,6400.0
2023-11-08 15:30:00,131.91,131.91,131.73,131.79,15584.0,130.0552,130.0552,129.8777,129.9369,15584.0
2023-11-08 15:40:00,131.8,132.08,131.8,131.95,40700.0,129.9467,130.2228,129.9467,130.0946,40700.0
2023-11-08 15:50:00,131.84,131.96,131.73,131.79,51436.0,129.9862,130.1045,129.8777,129.9369,51436.0
2023-11-09 09:30:00,132.16,132.16,131.4,131.4,8120.0,130.3017,130.3017,129.5524,129.5524,8120.0
2023-11-09 09:40:00,131.4,131.73,131.24,131.52,4496.0,129.5524,129.8777,129.3946,129.6707,4496.0
2023-11-09 09:50:00,131.36,131.81,131.36,131.65,7380.0,129.5129,129.9566,129.5129,129.7988,7380.0
2023-11-09 10:00:00,131.65,131.9,131.53,131.67,11824.0,129.7988,130.0453,129.6805,129.8186,11824.0
2023-11-09 10:10:00,131.72,131.78,131.52,131.52,3756.0,129.8679,129.927,129.6707,129.6707,3756.0
2023-11-09 10:20:00,131.52,131.71,131.51,131.7,5436.0,129.6707,129.858,129.6608,129.8481,5436.0
2023-11-09 10:30:00,131.91,131.91,131.74,131.76,2164.0,130.0552,130.0552,129.8876,129.9073,2164.0
2023-11-09 10:40:00,131.75,131.84,131.65,131.81,2180.0,129.8974,129.9862,129.7988,129.9566,2180.0
2023-11-09 10:50:00,131.83,132.05,131.83,131.99,1672.0,129.9763,130.1932,129.9763,130.1341,1672.0
2023-11-09 11:00:00,132.1,132.2,132.08,132.15,4448.0,130.2425,130.3411,130.2228,130.2918,4448.0
2023-11-09 11:10:00,132.13,132.26,132.13,132.21,3072.0,130.2721,130.4003,130.2721,130.351,3072.0
2023-11-09 11:20:00,132.17,132.24,132.17,132.24,2000.0,130.3115,130.3805,130.3115,130.3805,2000.0
2023-11-09 11:30:00,132.31,132.34,132.18,132.26,4636.0,130.4496,130.4791,130.3214,130.4003,4636.0
2023-11-09 11:40:00,132.28,132.28,132.23,132.26,2800.0,130.42,130.42,130.3707,130.4003,2800.0
2023-11-09 11:50:00,132.2,132.35,132.2,132.25,7388.0,130.3411,130.489,130.3411,130.3904,7388.0
2023-11-09 12:00:00,132.33,132.42,132.33,132.37,2020.0,130.4693,130.558,130.4693,130.5087,2020.0
2023-11-09 12:10:00,132.34,132.59,132.34,132.59,17984.0,130.4791,130.7256,130.4791,130.7256,17984.0
2023-11-09 12:20:00,132.66,132.66,132.48,132.52,5000.0,130.7946,130.7946,130.6172,130.6566,5000.0
2023-11-09 12:30:00,132.5,132.5,132.43,132.46,1200.0,130.6369,130.6369,130.5679,130.5975,1200.0
2023-11-09 12:40:00,132.44,132.52,132.44,132.47,2000.0,130.5777,130.6566,130.5777,130.6073,2000.0
2023-11-09 12:50:00,132.46,132.67,132.46,132.55,3692.0,130.5975,130.8045,130.5975,130.6862,3692.0
2023-11-09 13:00:00,132.56,132.57,131.84,131.95,8956.0,130.696,130.7059,129.9862,130.0946,8956.0
2023-11-09 13:10:00,131.94,132.1,131.88,132.09,11816.0,130.0848,130.2425,130.0256,130.2327,11816.0
2023-11-09 13:20:00,132.15,132.16,132.15,132.15,444.0,130.2918,130.3017,130.2918,130.2918,444.0
2023-11-09 13:30:00,132.22,132.37,132.22,132.36,1600.0,130.3608,130.5087,130.3608,130.4989,1600.0
2023-11-09 13:40:00,132.3,132.36,132.29,132.29,1200.0,130.4397,130.4989,130.4298,130.4298,1200.0
2023-11-09 13:50:00,132.23,132.28,132.19,132.21,4800.0,130.3707,130.42,130.3312,130.351,4800.0
2023-11-09 14:00:00,132.18,132.19,132.0,132.0,5600.0,130.3214,130.3312,130.1439,130.1439,5600.0
2023-11-09 14:10:00,132.04,132.04,131.93,131.93,2480.0,130.1834,130.1834,130.0749,130.0749,2480.0
2023-11-09 14:20:00,131.85,132.13,131.85,132.13,2100.0,129.996,130.2721,129.996,130.2721,2100.0
2023-11-09 14:30:00,131.99,132.02,131.83,131.91,2100.0,130.1341,130.1636,129.9763,130.0552,2100.0
2023-11-09 14:40:00,131.89,132.0,131.82,131.96,5588.0,130.0355,130.1439,129.9665,130.1045,5588.0
2023-11-09 14:50:00,131.9,131.9,131.7,131.7,5704.0,130.0453,130.0453,129.8481,129.8481,5704.0
2023-11-09 15:00:00,131.66,131.75,131.55,131.75,9836.0,129.8087,129.8974,129.7002,129.8974,9836.0
2023-11-09 15:10:00,131.85,131.87,131.81,131.87,2420.0,129.996,130.0157,129.9566,130.0157,2420.0
2023-11-09 15:20:00,131.74,131.9,131.74,131.77,8432.0,129.8876,130.0453,129.8876,129.9172,8432.0
2023-11-09 15:30:00,131.77,131.85,131.59,131.64,10280.0,129.9172,129.996,129.7397,129.789,10280.0
2023-11-09 15:40:00,131.62,131.7,131.52,131.54,12056.0,129.7693,129.8481,129.6707,129.6904,12056.0
2023-11-09 15:50:00,131.54,131.73,131.46,131.64,69240.0,129.6904,129.8777,129.6115,129.789,69240.0
2023-11-10 09:30:00,132.44,132.44,131.5,132.39,25556.0,130.5777,130.5777,129.651,130.5284,25556.0
2023-11-10 09:40:00,132.41,132.42,131.76,131.78,6920.0,130.5482,130.558,129.9073,129.927,6920.0
2023-11-10 09:50:00,131.71,131.92,131.63,131.63,6800.0,129.858,130.065,129.7791,129.7791,6800.0
2023-11-10 10:00:00,131.59,131.72,131.37,131.72,18628.0,129.7397,129.8679,129.5228,129.8679,18628.0
2023-11-10 10:10:00,131.62,131.74,131.39,131.39,9424.0,129.7693,129.8876,129.5425,129.5425,9424.0
2023-11-10 10:20:00,131.43,131.63,131.4,131.52,5700.0,129.5819,129.7791,129.5524,129.6707,5700.0
2023-11-10 10:30:00,131.6,131.6,131.37,131.56,7772.0,129.7495,129.7495,129.5228,129.7101,7772.0
2023-11-10 10:40:00,131.64,131.71,131.64,131.71,1660.0,129.789,129.858,129.789,129.858,1660.0
2023-11-10 10:50:00,131.74,131.9,131.74,131.84,1700.0,129.8876,130.0453,129.8876,129.9862,1700.0
2023-11-10 11:00:00,131.92,131.93,131.79,131.93,8020.0,130.065,130.0749,129.9369,130.0749,8020.0
2023-11-10 11:10:00,131.77,132.0,131.72,132.0,5264.0,129.9172,130.1439,129.8679,130.1439,5264.0
2023-11-10 11:20:00,132.04,132.1,132.0,132.09,6804.0,130.1834,130.2425,130.1439,130.2327,6804.0
2023-11-10 11:30:00,132.04,132.26,132.04,132.22,10076.0,130.1834,130.4003,130.1834,130.3608,10076.0
2023-11-10 11:40:00,132.33,132.44,132.32,132.35,4480.0,130.4693,130.5777,130.4594,130.489,4480.0
2023-11-10 11:50:00,132.33,132.33,132.17,132.2,4000.0,130.4693,130.4693,130.3115,130.3411,4000.0
2023-11-10 12:00:00,132.37,132.37,132.37,132.37,1600.0,130.5087,130.5087,130.5087,130.5087,1600.0
2023-11-10 12:10:00,132.32,132.32,132.32,132.32,800.0,130.4594,130.4594,130.4594,130.4594,800.0
2023-11-10 12:20:00,132.33,132.38,132.24,132.25,7600.0,130.4693,130.5186,130.3805,130.3904,7600.0
2023-11-10 12:30:00,132.33,132.65,132.29,132.57,6268.0,130.4693,130.7848,130.4298,130.7059,6268.0
2023-11-10 12:40:00,132.61,132.77,132.61,132.69,13364.0,130.7453,130.9031,130.7453,130.8242,13364.0
2023-11-10 12:50:00,132.74,132.79,132.64,132.79,4172.0,130.8735,130.9228,130.7749,130.9228,4172.0
2023-11-10 13:00:00,132.8,132.8,132.63,132.63,5280.0,130.9327,130.9327,130.7651,130.7651,5280.0
2023-11-10 13:10:00,132.61,132.68,132.59,132.64,8180.0,130.7453,130.8144,130.7256,130.7749,8180.0
2023-11-10 13:20:00,132.6,132.68,132.49,132.55,9752.0,130.7355,130.8144,130.627,130.6862,9752.0
2023-11-10 13:30:00,132.54,132.78,132.4,132.78,16464.0,130.6763,130.913,130.5383,130.913,16464.0
2023-11-10 13:40:00,132.85,133.02,132.85,133.01,6800.0,130.982,131.1496,130.982,131.1397,6800.0
2023-11-10 13:50:00,132.93,132.97,132.89,132.97,1200.0,131.0608,131.1003,131.0214,131.1003,1200.0
2023-11-10 14:00:00,132.98,133.02,132.85,132.97,5600.0,131.1101,131.1496,130.982,131.1003,5600.0
2023-11-10 14:10:00,132.98,133.26,132.98,133.19,9628.0,131.1101,131.3862,131.1101,131.3172,9628.0
2023-11-10 14:20:00,133.29,133.34,133.03,133.09,3880.0,131.4158,131.4651,131.1594,131.2186,3880.0
2023-11-10 14:30:00,133.18,133.22,133.1,133.19,3600.0,131.3073,131.3468,131.2285,131.3172,3600.0
2023-11-10 14:40:00,133.17,133.33,133.15,133.17,5836.0,131.2975,131.4552,131.2778,131.2975,5836.0
2023-11-10 14:50:00,133.18,133.18,133.12,133.16,3552.0,131.3073,131.3073,131.2482,131.2876,3552.0
2023-11-10 15:00:00,133.2,133.21,133.11,133.19,6748.0,131.327,131.3369,131.2383,131.3172,6748.0
2023-11-10 15:10:00,133.26,133.26,133.15,133.26,10932.0,131.3862,131.3862,131.2778,131.3862,10932.0
2023-11-10 15:20:00,133.33,133.39,133.28,133.39,8928.0,131.4552,131.5144,131.4059,131.5144,8928.0
2023-11-10 15:30:00,133.39,133.5,133.28,133.41,10316.0,131.5144,131.6228,131.4059,131.5341,10316.0
2023-11-10 15:40:00,133.39,133.52,133.37,133.44,13748.0,131.5144,131.6425,131.4947,131.5637,13748.0
2023-11-10 15:50:00,133.52,133.52,133.24,133.29,33408.0,131.6425,131.6425,131.3665,131.4158,33408.0
2023-11-13 09:30:00,133.23,133.85,132.65,133.85,30196.0,131.3566,131.9679,130.7848,131.9679,30196.0
2023-11-13 09:40:00,133.82,133.83,133.42,133.42,11644.0,131.9383,131.9482,131.544,131.544,11644.0
2023-11-13 09:50:00,133.45,133.78,133.45,133.71,6000.0,131.5735,131.8989,131.5735,131.8299,6000.0
2023-11-13 10:00:00,133.58,133.64,133.35,133.56,12520.0,131.7017,131.7609,131.4749,131.682,12520.0
2023-11-13 10:10:00,133.6,133.67,133.56,133.67,1200.0,131.7214,131.7904,131.682,131.7904,1200.0
2023-11-13 10:20:00,133.31,133.42,133.26,133.42,3896.0,131.4355,131.544,131.3862,131.544,3896.0
2023-11-13 10:30:00,133.46,133.6,133.46,133.6,2400.0,131.5834,131.7214,131.5834,131.7214,2400.0
2023-11-13 10:40:00,133.58,133.8,133.57,133.8,5556.0,131.7017,131.9186,131.6918,131.9186,5556.0
2023-11-13 10:50:00,133.72,133.96,133.69,133.85,2600.0,131.8397,132.0764,131.8102,131.9679,2600.0
2023-11-13 11:00:00,133.83,133.86,133.72,133.72,2864.0,131.9482,131.9778,131.8397,131.8397,2864.0
2023-11-13 11:10:00,133.79,133.83,133.71,133.71,3988.0,131.9088,131.9482,131.8299,131.8299,3988.0
2023-11-13 11:20:00,133.85,134.05,133.85,134.01,4800.0,131.9679,132.1651,131.9679,132.1257,4800.0
2023-11-13 11:30:00,134.08,134.08,133.89,133.89,4420.0,132.1947,132.1947,132.0073,132.0073,4420.0
2023-11-13 11:40:00,133.73,133.97,133.73,133.87,4400.0,131.8496,132.0862,131.8496,131.9876,4400.0
2023-11-13 11:50:00,133.94,133.94,133.82,133.82,3424.0,132.0566,132.0566,131.9383,131.9383,3424.0
2023-11-13 12:00:00,133.91,133.95,133.9,133.95,3600.0,132.0271,132.0665,132.0172,132.0665,3600.0
2023-11-13 12:10:00,133.83,133.9,133.83,133.88,2400.0,131.9482,132.0172,131.9482,131.9975,2400.0
2023-11-13 12:20:00,133.9,133.9,133.88,133.88,1200.0,132.0172,132.0172,131.9975,131.9975,1200.0
2023-11-13 12:30:00,133.88,133.99,133.82,133.98,4196.0,131.9975,132.1059,131.9383,132.0961,4196.0
2023-11-13 12:40:00,133.99,134.04,133.9,133.9,5104.0,132.1059,132.1552,132.0172,132.0172,5104.0
2023-11-13 12:50:00,133.94,133.94,133.86,133.88,4220.0,132.0566,132.0566,131.9778,131.9975,4220.0
2023-11-13 13:00:00,133.86,133.91,133.83,133.91,3940.0,131.9778,132.0271,131.9482,132.0271,3940.0
2023-11-13 13:10:00,133.85,134.12,133.85,134.12,5944.0,131.9679,132.2341,131.9679,132.2341,5944.0
2023-11-13 13:20:00,134.04,134.21,134.01,134.04,3600.0,132.1552,132.3228,132.1257,132.1552,3600.0
2023-11-13 13:30:00,133.96,133.96,133.89,133.95,2000.0,132.0764,132.0764,132.0073,132.0665,2000.0
2023-11-13 13:40:00,133.99,134.13,133.98,134.01,3600.0,132.1059,132.244,132.0961,132.1257,3600.0
2023-11-13 13:50:00,133.96,133.96,133.75,133.79,20236.0,132.0764,132.0764,131.8693,131.9088,20236.0
2023-11-13 14:00:00,133.79,133.92,133.7,133.92,7448.0,131.9088,132.0369,131.82,132.0369,7448.0
2023-11-13 14:10:00,133.95,134.05,133.95,133.96,6800.0,132.0665,132.1651,132.0665,132.0764,6800.0
2023-11-13 14:20:00,133.96,134.11,133.92,134.11,14112.0,132.0764,132.2243,132.0369,132.2243,14112.0
2023-11-13 14:30:00,134.17,134.21,134.15,134.15,4800.0,132.2834,132.3228,132.2637,132.2637,4800.0
2023-11-13 14:40:00,134.1,134.23,134.1,134.1,4412.0,132.2144,132.3426,132.2144,132.2144,4412.0
2023-11-13 14:50:00,134.16,134.18,134.13,134.18,3600.0,132.2735,132.2933,132.244,132.2933,3600.0
2023-11-13 15:00:00,134.12,134.13,133.88,134.04,18000.0,132.2341,132.244,131.9975,132.1552,18000.0
2023-11-13 15:10:00,134.06,134.11,134.06,134.06,5488.0,132.175,132.2243,132.175,132.175,5488.0
2023-11-13 15:20:00,134.06,134.4,134.06,134.39,12020.0,132.175,132.5102,132.175,132.5003,12020.0
2023-11-13 15:30:00,134.3,134.37,134.18,134.23,13128.0,132.4116,132.4806,132.2933,132.3426,13128.0
2023-11-13 15:40:00,134.21,134.21,134.12,134.14,14620.0,132.3228,132.3228,132.2341,132.2538,14620.0
2023-11-13 15:50:00,134.21,134.21,133.97,134.07,47760.0,132.3228,132.3228,132.0862,132.1848,47760.0
2023-11-14 09:30:00,135.9,136.48,135.07,135.07,32656.0,134.32,134.8933,133.4997,133.4997,32656.0
2023-11-14 09:40:00,135.41,135.67,135.23,135.49,9820.0,133.8357,134.0927,133.6578,133.9148,9820.0
2023-11-14 09:50:00,135.9,136.04,135.38,135.57,12776.0,134.32,134.4584,133.8061,133.9939,12776.0
2023-11-14 10:00:00,135.54,135.99,135.54,135.99,10804.0,133.9642,134.409,133.9642,134.409,10804.0
2023-11-14 10:10:00,136.01,136.03,135.83,136.03,7200.0,134.4288,134.4485,134.2509,134.4485,7200.0
2023-11-14 10:20:00,135.94,136.29,135.94,136.29,5744.0,134.3596,134.7055,134.3596,134.7055,5744.0
2023-11-14 10:30:00,136.34,136.45,136.34,136.44,4124.0,134.7549,134.8637,134.7549,134.8538,4124.0
2023-11-14 10:40:00,136.43,136.45,136.14,136.14,19800.0,134.8439,134.8637,134.5573,134.5573,19800.0
2023-11-14 10:50:00,136.22,136.26,136.17,136.2,4740.0,134.6363,134.6759,134.5869,134.6166,4740.0
2023-11-14 11:00:00,136.16,136.16,135.82,135.82,2900.0,134.577,134.577,134.241,134.241,2900.0
2023-11-14 11:10:00,135.79,136.02,135.79,136.01,9552.0,134.2113,134.4387,134.2113,134.4288,9552.0
2023-11-14 11:20:00,135.82,135.93,135.74,135.93,4000.0,134.241,134.3497,134.1619,134.3497,4000.0
2023-11-14 11:30:00,136.02,136.16,136.02,136.12,4240.0,134.4387,134.577,134.4387,134.5375,4240.0
2023-11-14 11:40:00,136.15,136.25,136.14,136.19,5308.0,134.5671,134.666,134.5573,134.6067,5308.0
2023-11-14 11:50:00,136.03,136.17,136.03,136.17,2000.0,134.4485,134.5869,134.4485,134.5869,2000.0
2023-11-14 12:00:00,136.2,136.46,136.2,136.41,7952.0,134.6166,134.8735,134.6166,134.8241,7952.0
2023-11-14 12:10:00,136.35,136.44,136.23,136.23,8904.0,134.7648,134.8538,134.6462,134.6462,8904.0
2023-11-14 12:20:00,136.24,136.24,136.06,136.06,4212.0,134.6561,134.6561,134.4782,134.4782,4212.0
2023-11-14 12:30:00,136.16,136.23,136.14,136.23,2400.0,134.577,134.6462,134.5573,134.6462,2400.0
2023-11-14 12:40:00,136.2,136.2,136.2,136.2,400.0,134.6166,134.6166,134.6166,134.6166,400.0
2023-11-14 12:50:00,136.28,136.34,136.28,136.34,2000.0,134.6956,134.7549,134.6956,134.7549,2000.0
2023-11-14 13:00:00,136.39,136.52,136.39,136.43,2920.0,134.8043,134.9328,134.8043,134.8439,2920.0
2023-11-14 13:10:00,136.43,136.43,136.42,136.42,1600.0,134.8439,134.8439,134.834,134.834,1600.0
2023-11-14 13:20:00,136.5,136.5,136.42,136.42,5864.0,134.9131,134.9131,134.834,134.834,5864.0
2023-11-14 13:30:00,136.55,136.59,136.48,136.52,25600.0,134.9625,135.002,134.8933,134.9328,25600.0
2023-11-14 13:40:00,136.54,136.57,136.48,136.5,8444.0,134.9526,134.9823,134.8933,134.9131,8444.0
2023-11-14 13:50:00,136.48,136.49,136.41,136.41,5180.0,134.8933,134.9032,134.8241,134.8241,5180.0
2023-11-14 14:00:00,136.4,136.4,136.22,136.29,4400.0,134.8142,134.8142,134.6363,134.7055,4400.0
2023-11-14 14:10:00,136.27,136.34,136.27,136.32,3300.0,134.6857,134.7549,134.6857,134.7352,3300.0
2023-11-14 14:20:00,136.37,136.57,136.36,136.57,2980.0,134.7846,134.9823,134.7747,134.9823,2980.0
2023-11-14 14:30:00,136.57,136.69,136.57,136.69,5200.0,134.9823,135.1009,134.9823,135.1009,5200.0
2023-11-14 14:40:00,136.74,136.76,136.68,136.71,4800.0,135.1503,135.17,135.091,135.1206,4800.0
2023-11-14 14:50:00,136.76,136.89,136.76,136.87,4800.0,135.17,135.2985,135.17,135.2788,4800.0
2023-11-14 15:00:00,136.83,136.99,136.83,136.99,5632.0,135.2392,135.3974,135.2392,135.3974,5632.0
2023-11-14 15:10:00,136.98,137.07,136.96,136.97,8000.0,135.3875,135.4764,135.3677,135.3776,8000.0
2023-11-14 15:20:00,136.93,136.93,136.82,136.82,6408.0,135.3381,135.3381,135.2294,135.2294,6408.0
2023-11-14 15:30:00,136.82,136.92,136.8,136.83,13828.0,135.2294,135.3282,135.2096,135.2392,13828.0
2023-11-14 15:40:00,136.83,136.87,136.64,136.65,15832.0,135.2392,135.2788,135.0514,135.0613,15832.0
2023-11-14 15:50:00,136.59,136.75,136.46,136.64,47240.0,135.002,135.1602,134.8735,135.0514,47240.0
2023-11-15 09:30:00,137.23,137.26,136.75,137.18,20268.0,135.6346,135.6642,135.1602,135.5852,20268.0
2023-11-15 09:40:00,137.13,137.13,136.62,136.82,32956.0,135.5357,135.5357,135.0317,135.2294,32956.0
2023-11-15 09:50:00,136.81,137.24,136.74,137.22,20144.0,135.2195,135.6445,135.1503,135.6247,20144.0
2023-11-15 10:00:00,137.42,137.65,137.33,137.33,12604.0,135.8224,136.0497,135.7334,135.7334,12604.0
2023-11-15 10:10:00,137.35,137.46,137.33,137.38,18400.0,135.7532,135.8619,135.7334,135.7828,18400.0
2023-11-15 10:20:00,137.39,137.42,137.24,137.39,5248.0,135.7927,135.8224,135.6445,135.7927,5248.0
2023-11-15 10:30:00,137.37,137.38,136.99,136.99,15684.0,135.773,135.7828,135.3974,135.3974,15684.0
2023-11-15 10:40:00,136.99,137.19,136.92,137.16,13992.0,135.3974,135.595,135.3282,135.5654,13992.0
2023-11-15 10:50:00,137.27,137.39,137.26,137.39,10496.0,135.6741,135.7927,135.6642,135.7927,10496.0
2023-11-15 11:00:00,137.44,137.46,137.21,137.28,34108.0,135.8421,135.8619,135.6148,135.684,34108.0
2023-11-15 11:10:00,137.34,137.34,137.13,137.14,13688.0,135.7433,135.7433,135.5357,135.5456,13688.0
2023-11-15 11:20:00,137.2,137.32,137.19,137.22,21684.0,135.6049,135.7235,135.595,135.6247,21684.0
2023-11-15 11:30:00,137.16,137.24,137.1,137.11,12208.0,135.5654,135.6445,135.5061,135.516,12208.0
2023-11-15 11:40:00,137.1,137.25,137.09,137.23,21592.0,135.5061,135.6544,135.4962,135.6346,21592.0
2023-11-15 11:50:00,137.18,137.29,137.17,137.29,15088.0,135.5852,135.6939,135.5753,135.6939,15088.0
2023-11-15 12:00:00,137.39,137.39,137.28,137.36,6824.0,135.7927,135.7927,135.684,135.7631,6824.0
2023-11-15 12:10:00,137.35,137.35,137.28,137.31,5008.0,135.7532,135.7532,135.684,135.7137,5008.0
2023-11-15 12:20:00,137.31,137.41,137.31,137.39,11136.0,135.7137,135.8125,135.7137,135.7927,11136.0
2023-11-15 12:30:00,137.45,137.52,137.41,137.41,12400.0,135.852,135.9212,135.8125,135.8125,12400.0
2023-11-15 12:40:00,137.42,137.46,137.37,137.4,9004.0,135.8224,135.8619,135.773,135.8026,9004.0
2023-11-15 12:50:00,137.43,137.45,137.37,137.39,10400.0,135.8323,135.852,135.773,135.7927,10400.0
2023-11-15 13:00:00,137.4,137.44,137.34,137.42,11532.0,135.8026,135.8421,135.7433,135.8224,11532.0
2023-11-15 13:10:00,137.41,137.47,137.37,137.43,11888.0,135.8125,135.8718,135.773,135.8323,11888.0
2023-11-15 13:20:00,137.5,137.64,137.5,137.63,13684.0,135.9014,136.0398,135.9014,136.0299,13684.0
2023-11-15 13:30:00,137.61,137.69,137.58,137.69,8752.0,136.0102,136.0892,135.9805,136.0892,8752.0
2023-11-15 13:40:00,137.71,137.76,137.59,137.59,30904.0,136.109,136.1584,135.9904,135.9904,30904.0
2023-11-15 13:50:00,137.63,137.9,137.61,137.74,17832.0,136.0299,136.2968,136.0102,136.1387,17832.0
2023-11-15 14:00:00,137.72,137.85,137.68,137.83,12024.0,136.1189,136.2474,136.0794,136.2276,12024.0
2023-11-15 14:10:00,137.78,137.79,137.52,137.52,11496.0,136.1782,136.1881,135.9212,135.9212,11496.0
2023-11-15 14:20:00,137.52,137.53,137.25,137.35,17816.0,135.9212,135.9311,135.6544,135.7532,17816.0
2023-11-15 14:30:00,137.54,137.7,137.54,137.6,21848.0,135.941,136.0991,135.941,136.0003,21848.0
2023-11-15 14:40:00,137.66,137.66,137.42,137.42,8800.0,136.0596,136.0596,135.8224,135.8224,8800.0
2023-11-15 14:50:00,137.39,137.4,137.12,137.4,59876.0,135.7927,135.8026,135.5259,135.8026,59876.0
2023-11-15 15:00:00,137.36,137.36,137.13,137.14,19244.0,135.7631,135.7631,135.5357,135.5456,19244.0
2023-11-15 15:10:00,137.14,137.27,137.13,137.2,35184.0,135.5456,135.6741,135.5357,135.6049,35184.0
2023-11-15 15:20:00,137.23,137.29,136.94,136.97,29624.0,135.6346,135.6939,135.348,135.3776,29624.0
2023-11-15 15:30:00,136.92,137.1,136.92,137.09,20632.0,135.3282,135.5061,135.3282,135.4962,20632.0
2023-11-15 15:40:00,137.1,137.16,136.93,136.95,39316.0,135.5061,135.5654,135.3381,135.3578,39316.0
2023-11-15 15:50:00,136.82,137.02,136.59,136.85,140320.0,135.2294,135.427,135.002,135.259,140320.0
2023-11-16 09:30:00,137.37,137.87,137.16,137.43,25028.0,135.773,136.2671,135.5654,135.8323,25028.0
2023-11-16 09:40:00,137.6,137.99,137.37,137.67,16976.0,136.0003,136.3857,135.773,136.0695,16976.0
2023-11-16 09:50:00,137.44,137.63,137.38,137.43,3200.0,135.8421,136.0299,135.7828,135.8323,3200.0
2023-11-16 10:00:00,137.47,137.47,137.09,137.25,1600.0,135.8718,135.8718,135.4962,135.6544,1600.0
2023-11-16 10:10:00,137.29,137.38,137.19,137.27,24520.0,135.6939,135.7828,135.595,135.6741,24520.0
2023-11-16 10:20:00,137.13,137.28,137.07,137.07,20028.0,135.5357,135.684,135.4764,135.4764,20028.0
2023-11-16 10:30:00,137.07,137.1,136.92,137.02,10000.0,135.4764,135.5061,135.3282,135.427,10000.0
2023-11-16 10:40:00,136.94,137.05,136.68,137.05,9600.0,135.348,135.4567,135.091,135.4567,9600.0
2023-11-16 10:50:00,136.97,137.4,136.9,137.4,55000.0,135.3776,135.8026,135.3084,135.8026,55000.0
2023-11-16 11:00:00,137.39,137.62,137.29,137.41,21140.0,135.7927,136.0201,135.6939,135.8125,21140.0
2023-11-16 11:10:00,137.41,137.57,137.29,137.29,18792.0,135.8125,135.9706,135.6939,135.6939,18792.0
2023-11-16 11:20:00,137.26,137.65,137.26,137.61,8348.0,135.6642,136.0497,135.6642,136.0102,8348.0
2023-11-16 11:30:00,137.61,137.64,137.53,137.6,9372.0,136.0102,136.0398,135.9311,136.0003,9372.0
2023-11-16 11:40:00,137.64,137.69,137.57,137.6,11932.0,136.0398,136.0892,135.9706,136.0003,11932.0
2023-11-16 11:50:00,137.58,137.79,137.56,137.66,11288.0,135.9805,136.1881,135.9607,136.0596,11288.0
2023-11-16 12:00:00,137.72,137.73,137.65,137.67,5712.0,136.1189,136.1288,136.0497,136.0695,5712.0
2023-11-16 12:10:00,137.77,138.1,137.63,138.09,49196.0,136.1683,136.4945,136.0299,136.4846,49196.0
2023-11-16 12:20:00,138.08,138.13,138.01,138.13,13296.0,136.4747,136.5241,136.4055,136.5241,13296.0
2023-11-16 12:30:00,138.16,138.3,138.11,138.28,15604.0,136.5538,136.6921,136.5044,136.6724,15604.0
2023-11-16 12:40:00,138.3,138.41,138.28,138.32,19792.0,136.6921,136.8009,136.6724,136.7119,19792.0
2023-11-16 12:50:00,138.32,138.46,138.26,138.41,10400.0,136.7119,136.8503,136.6526,136.8009,10400.0
2023-11-16 13:00:00,138.41,138.49,138.41,138.43,14804.0,136.8009,136.8799,136.8009,136.8206,14804.0
2023-11-16 13:10:00,138.43,138.43,138.22,138.22,15964.0,136.8206,136.8206,136.6131,136.6131,15964.0
2023-11-16 13:20:00,138.25,138.45,138.25,138.41,6400.0,136.6427,136.8404,136.6427,136.8009,6400.0
2023-11-16 13:30:00,138.41,138.54,138.36,138.46,22288.0,136.8009,136.9294,136.7514,136.8503,22288.0
2023-11-16 13:40:00,138.44,138.57,138.41,138.52,12088.0,136.8305,136.959,136.8009,136.9096,12088.0
2023-11-16 13:50:00,138.54,138.65,138.5,138.59,17592.0,136.9294,137.0381,136.8898,136.9788,17592.0
2023-11-16 14:00:00,138.58,138.6,138.57,138.58,10400.0,136.9689,136.9887,136.959,136.9689,10400.0
2023-11-16 14:10:00,138.54,138.87,138.54,138.87,19768.0,136.9294,137.2555,136.9294,137.2555,19768.0
2023-11-16 14:20:00,138.85,138.85,138.7,138.74,17256.0,137.2358,137.2358,137.0875,137.127,17256.0
2023-11-16 14:30:00,138.73,139.0,138.73,138.91,32800.0,137.1171,137.384,137.1171,137.2951,32800.0
2023-11-16 14:40:00,138.95,139.09,138.95,139.05,19820.0,137.3346,137.473,137.3346,137.4334,19820.0
2023-11-16 14:50:00,139.04,139.23,138.96,139.23,25924.0,137.4235,137.6113,137.3445,137.6113,25924.0
2023-11-16 15:00:00,139.21,139.27,139.13,139.13,20480.0,137.5916,137.6509,137.5125,137.5125,20480.0
2023-11-16 15:10:00,139.13,139.13,138.73,138.74,15556.0,137.5125,137.5125,137.1171,137.127,15556.0
2023-11-16 15:20:00,138.79,138.79,138.54,138.57,10968.0,137.1764,137.1764,136.9294,136.959,10968.0
2023-11-16 15:30:00,138.55,138.63,138.52,138.6,10900.0,136.9392,137.0183,136.9096,136.9887,10900.0
2023-11-16 15:40:00,138.51,138.51,138.38,138.42,13176.0,136.8997,136.8997,136.7712,136.8107,13176.0
2023-11-16 15:50:00,138.43,138.51,138.32,138.36,61848.0,136.8206,136.8997,136.7119,136.7514,61848.0
2023-11-17 09:30:00,139.0,139.22,138.44,138.44,107684.0,137.384,137.6014,136.8305,136.8305,107684.0
2023-11-17 09:40:00,138.5,138.54,138.33,138.33,11900.0,136.8898,136.9294,136.7218,136.7218,11900.0
2023-11-17 09:50:00,138.36,138.38,138.26,138.27,3412.0,136.7514,136.7712,136.6526,136.6625,3412.0
2023-11-17 10:00:00,138.09,138.09,137.82,137.82,3600.0,136.4846,136.4846,136.2177,136.2177,3600.0
2023-11-17 10:10:00,137.74,137.77,137.56,137.69,6556.0,136.1387,136.1683,135.9607,136.0892,6556.0
2023-11-17 10:20:00,137.72,137.73,137.62,137.65,4380.0,136.1189,136.1288,136.0201,136.0497,4380.0
2023-11-17 10:30:00,137.58,137.74,137.47,137.47,12200.0,135.9805,136.1387,135.8718,135.8718,12200.0
2023-11-17 10:40:00,137.44,137.62,137.34,137.58,14408.0,135.8421,136.0201,135.7433,135.9805,14408.0
2023-11-17 10:50:00,137.5,137.67,137.42,137.65,8696.0,135.9014,136.0695,135.8224,136.0497,8696.0
2023-11-17 11:00:00,137.55,137.63,137.41,137.49,6012.0,135.9509,136.0299,135.8125,135.8916,6012.0
2023-11-17 11:10:00,137.6,137.62,137.32,137.39,3600.0,136.0003,136.0201,135.7235,135.7927,3600.0
2023-11-17 11:20:00,137.41,137.48,137.18,137.18,3372.0,135.8125,135.8817,135.5852,135.5852,3372.0
2023-11-17 11:30:00,137.21,137.23,137.13,137.23,4404.0,135.6148,135.6346,135.5357,135.6346,4404.0
2023-11-17 11:40:00,137.17,137.32,137.15,137.32,1600.0,135.5753,135.7235,135.5555,135.7235,1600.0
2023-11-17 11:50:00,137.19,137.35,137.19,137.35,4400.0,135.595,135.7532,135.595,135.7532,4400.0
2023-11-17 12:00:00,137.25,137.4,137.07,137.4,13600.0,135.6544,135.8026,135.4764,135.8026,13600.0
2023-11-17 12:10:00,137.29,137.29,137.11,137.12,1600.0,135.6939,135.6939,135.516,135.5259,1600.0
2023-11-17 12:20:00,137.12,137.24,137.02,137.08,10568.0,135.5259,135.6445,135.427,135.4863,10568.0
2023-11-17 12:30:00,137.14,137.18,137.11,137.11,2400.0,135.5456,135.5852,135.516,135.516,2400.0
2023-11-17 12:40:00,137.11,137.21,137.1,137.11,4800.0,135.516,135.6148,135.5061,135.516,4800.0
2023-11-17 12:50:00,137.1,137.1,136.87,136.92,5544.0,135.5061,135.5061,135.2788,135.3282,5544.0
2023-11-17 13:00:00,137.03,137.03,136.92,137.03,7868.0,135.4369,135.4369,135.3282,135.4369,7868.0
2023-11-17 13:10:00,137.09,137.17,137.04,137.05,4196.0,135.4962,135.5753,135.4468,135.4567,4196.0
2023-11-17 13:20:00,137.08,137.08,137.08,137.08,800.0,135.4863,135.4863,135.4863,135.4863,800.0
2023-11-17 13:30:00,137.03,137.06,136.87,136.88,2820.0,135.4369,135.4666,135.2788,135.2887,2820.0
2023-11-17 13:40:00,136.93,137.04,136.86,136.94,18304.0,135.3381,135.4468,135.2689,135.348,18304.0
2023-11-17 13:50:00,136.87,137.0,136.87,136.99,3200.0,135.2788,135.4073,135.2788,135.3974,3200.0
2023-11-17 14:00:00,137.03,137.2,137.03,137.2,1700.0,135.4369,135.6049,135.4369,135.6049,1700.0
2023-11-17 14:10:00,137.29,137.34,137.21,137.26,4000.0,135.6939,135.7433,135.6148,135.6642,4000.0
2023-11-17 14:20:00,137.18,137.35,137.16,137.29,2496.0,135.5852,135.7532,135.5654,135.6939,2496.0
2023-11-17 14:30:00,137.15,137.36,137.15,137.26,13896.0,135.5555,135.7631,135.5555,135.6642,13896.0
2023-11-17 14:40:00,137.25,137.32,137.22,137.23,2644.0,135.6544,135.7235,135.6247,135.6346,2644.0
2023-11-17 14:50:00,137.23,137.23,137.17,137.22,1692.0,135.6346,135.6346,135.5753,135.6247,1692.0
2023-11-17 15:00:00,137.24,137.28,137.17,137.24,3872.0,135.6445,135.684,135.5753,135.6445,3872.0
2023-11-17 15:10:00,137.15,137.21,137.08,137.19,3172.0,135.5555,135.6148,135.4863,135.595,3172.0
2023-11-17 15:20:00,137.15,137.2,137.09,137.2,4120.0,135.5555,135.6049,135.4962,135.6049,4120.0
2023-11-17 15:30:00,137.26,137.29,137.12,137.17,5280.0,135.6642,135.6939,135.5259,135.5753,5280.0
2023-11-17 15:40:00,137.13,137.17,136.98,136.98,5756.0,135.5357,135.5753,135.3875,135.3875,5756.0
2023-11-17 15:50:00,136.97,137.08,136.93,137.02,32028.0,135.3776,135.4863,135.3381,135.427,32028.0
2023-11-20 09:30:00,137.01,137.5,136.5,137.01,46308.0,135.4171,135.9014,134.9131,135.4171,46308.0
2023-11-20 09:40:00,136.88,136.88,136.68,136.68,1600.0,135.2887,135.2887,135.091,135.091,1600.0
2023-11-20 09:50:00,136.57,136.71,136.56,136.69,3200.0,134.9823,135.1206,134.9724,135.1009,3200.0
2023-11-20 10:00:00,136.6,137.02,136.6,137.02,3376.0,135.0119,135.427,135.0119,135.427,3376.0
2023-11-20 10:10:00,136.94,136.94,136.91,136.94,3500.0,135.348,135.348,135.3183,135.348,3500.0
2023-11-20 10:20:00,136.95,137.04,136.91,136.96,4036.0,135.3578,135.4468,135.3183,135.3677,4036.0
2023-11-20 10:30:00,137.1,137.33,137.07,137.17,19560.0,135.5061,135.7334,135.4764,135.5753,19560.0
2023-11-20 10:40:00,137.04,137.15,136.99,137.15,3824.0,135.4468,135.5555,135.3974,135.5555,3824.0
2023-11-20 10:50:00,136.94,136.99,136.65,136.69,14888.0,135.348,135.3974,135.0613,135.1009,14888.0
2023-11-20 11:00:00,136.7,136.99,136.67,136.99,23404.0,135.1107,135.3974,135.0811,135.3974,23404.0
2023-11-20 11:10:00,136.93,136.93,136.88,136.92,4036.0,135.3381,135.3381,135.2887,135.3282,4036.0
2023-11-20 11:20:00,136.97,137.07,136.92,136.95,18768.0,135.3776,135.4764,135.3282,135.3578,18768.0
2023-11-20 11:30:00,137.17,137.24,137.09,137.09,2000.0,135.5753,135.6445,135.4962,135.4962,2000.0
2023-11-20 11:40:00,137.03,137.03,136.87,136.87,3200.0,135.4369,135.4369,135.2788,135.2788,3200.0
2023-11-20 11:50:00,136.91,136.97,136.86,136.89,3972.0,135.3183,135.3776,135.2689,135.2985,3972.0
2023-11-20 12:00:00,136.95,136.96,136.95,136.96,800.0,135.3578,135.3677,135.3578,135.3677,800.0
2023-11-20 12:10:00,137.0,137.01,136.99,137.01,4512.0,135.4073,135.4171,135.3974,135.4171,4512.0
2023-11-20 12:20:00,136.99,136.99,136.87,136.87,1600.0,135.3974,135.3974,135.2788,135.2788,1600.0
2023-11-20 12:30:00,137.01,137.01,137.01,137.01,548.0,135.4171,135.4171,135.4171,135.4171,548.0
2023-11-20 12:40:00,137.16,137.26,137.14,137.26,1200.0,135.5654,135.6642,135.5456,135.6642,1200.0
2023-11-20 12:50:00,137.12,137.16,137.12,137.16,1200.0,135.5259,135.5654,135.5259,135.5654,1200.0
2023-11-20 13:00:00,137.24,137.57,137.24,137.57,2992.0,135.6445,135.9706,135.6445,135.9706,2992.0
2023-11-20 13:10:00,137.64,137.69,137.63,137.63,3200.0,136.0398,136.0892,136.0299,136.0299,3200.0
2023-11-20 13:20:00,137.63,137.63,137.63,137.63,0.0,136.0299,136.0299,136.0299,136.0299,0.0
2023-11-20 13:30:00,137.73,137.76,137.73,137.74,2200.0,136.1288,136.1584,136.1288,136.1387,2200.0
2023-11-20 13:40:00,137.73,137.73,137.63,137.66,6000.0,136.1288,136.1288,136.0299,136.0596,6000.0
2023-11-20 13:50:00,137.57,137.66,137.53,137.53,2400.0,135.9706,136.0596,135.9311,135.9311,2400.0
2023-11-20 14:00:00,137.63,137.63,137.63,137.63,400.0,136.0299,136.0299,136.0299,136.0299,400.0
2023-11-20 14:10:00,137.6,137.68,137.58,137.68,14972.0,136.0003,136.0794,135.9805,136.0794,14972.0
2023-11-20 14:20:00,137.71,137.84,137.69,137.83,2400.0,136.109,136.2375,136.0892,136.2276,2400.0
2023-11-20 14:30:00,137.84,137.94,137.83,137.94,2000.0,136.2375,136.3363,136.2276,136.3363,2000.0
2023-11-20 14:40:00,137.97,138.07,137.91,137.95,5716.0,136.366,136.4648,136.3067,136.3462,5716.0
2023-11-20 14:50:00,137.82,137.99,137.82,137.99,2520.0,136.2177,136.3857,136.2177,136.3857,2520.0
2023-11-20 15:00:00,138.0,138.08,137.94,138.08,11248.0,136.3956,136.4747,136.3363,136.4747,11248.0
2023-11-20 15:10:00,138.13,138.14,138.08,138.14,4260.0,136.5241,136.534,136.4747,136.534,4260.0
2023-11-20 15:20:00,138.1,138.15,138.1,138.15,18744.0,136.4945,136.5439,136.4945,136.5439,18744.0
2023-11-20 15:30:00,138.24,138.24,138.02,138.04,9212.0,136.6328,136.6328,136.4154,136.4352,9212.0
2023-11-20 15:40:00,138.07,138.07,137.9,137.97,13360.0,136.4648,136.4648,136.2968,136.366,13360.0
2023-11-20 15:50:00,137.95,137.95,137.56,137.71,44876.0,136.3462,136.3462,135.9607,136.109,44876.0
2023-11-21 09:30:00,137.89,138.1,137.68,137.71,20380.0,136.2869,136.4945,136.0794,136.109,20380.0
2023-11-21 09:40:00,137.8,137.88,137.68,137.73,4580.0,136.198,136.277,136.0794,136.1288,4580.0
2023-11-21 09:50:00,137.7,137.82,137.68,137.77,2400.0,136.0991,136.2177,136.0794,136.1683,2400.0
2023-11-21 10:00:00,137.74,138.01,137.74,137.95,2652.0,136.1387,136.4055,136.1387,136.3462,2652.0
2023-11-21 10:10:00,137.93,138.1,137.9,138.1,4972.0,136.3264,136.4945,136.2968,136.4945,4972.0
2023-11-21 10:20:00,138.09,138.09,137.68,137.72,6400.0,136.4846,136.4846,136.0794,136.1189,6400.0
2023-11-21 10:30:00,137.67,137.78,137.67,137.7,6816.0,136.0695,136.1782,136.0695,136.0991,6816.0
2023-11-21 10:40:00,137.76,138.09,137.76,138.09,7608.0,136.1584,136.4846,136.1584,136.4846,7608.0
2023-11-21 10:50:00,138.08,138.24,138.03,138.14,6400.0,136.4747,136.6328,136.4253,136.534,6400.0
2023-11-21 11:00:00,138.09,138.23,138.09,138.12,4600.0,136.4846,136.623,136.4846,136.5142,4600.0
2023-11-21 11:10:00,138.12,138.18,138.09,138.09,2412.0,136.5142,136.5735,136.4846,136.4846,2412.0
2023-11-21 11:20:00,137.92,138.0,137.92,137.95,7200.0,136.3166,136.3956,136.3166,136.3462,7200.0
2023-11-21 11:30:00,138.0,138.26,137.99,138.26,9928.0,136.3956,136.6526,136.3857,136.6526,9928.0
2023-11-21 11:40:00,138.29,138.29,138.12,138.12,4732.0,136.6823,136.6823,136.5142,136.5142,4732.0
2023-11-21 11:50:00,138.27,138.33,138.27,138.33,2400.0,136.6625,136.7218,136.6625,136.7218,2400.0
2023-11-21 12:00:00,138.34,138.43,138.33,138.33,2268.0,136.7317,136.8206,136.7218,136.7218,2268.0
2023-11-21 12:10:00,138.46,138.6,138.46,138.46,2000.0,136.8503,136.9887,136.8503,136.8503,2000.0
2023-11-21 12:20:00,138.47,138.52,138.47,138.49,3200.0,136.8602,136.9096,136.8602,136.8799,3200.0
2023-11-21 12:30:00,138.45,138.58,138.45,138.58,2800.0,136.8404,136.9689,136.8404,136.9689,2800.0
2023-11-21 12:40:00,138.54,138.69,138.54,138.69,1920.0,136.9294,137.0776,136.9294,137.0776,1920.0
2023-11-21 12:50:00,138.73,138.77,138.63,138.73,9200.0,137.1171,137.1567,137.0183,137.1171,9200.0
2023-11-21 13:00:00,138.73,138.73,138.58,138.58,2400.0,137.1171,137.1171,136.9689,136.9689,2400.0
2023-11-21 13:10:00,138.54,138.55,138.53,138.53,1200.0,136.9294,136.9392,136.9195,136.9195,1200.0
2023-11-21 13:20:00,138.49,138.58,138.39,138.39,5640.0,136.8799,136.9689,136.7811,136.7811,5640.0
2023-11-21 13:30:00,138.42,138.52,138.42,138.48,2000.0,136.8107,136.9096,136.8107,136.8701,2000.0
2023-11-21 13:40:00,138.56,138.59,138.5,138.56,4400.0,136.9491,136.9788,136.8898,136.9491,4400.0
2023-11-21 13:50:00,138.51,138.63,138.51,138.62,1884.0,136.8997,137.0183,136.8997,137.0084,1884.0
2023-11-21 14:00:00,138.47,138.55,138.43,138.47,4816.0,136.8602,136.9392,136.8206,136.8602,4816.0
2023-11-21 14:10:00,138.44,138.48,138.37,138.42,7080.0,136.8305,136.8701,136.7613,136.8107,7080.0
2023-11-21 14:20:00,138.41,138.47,138.31,138.31,7964.0,136.8009,136.8602,136.702,136.702,7964.0
2023-11-21 14:30:00,138.35,138.35,138.25,138.25,4744.0,136.7416,136.7416,136.6427,136.6427,4744.0
2023-11-21 14:40:00,138.26,138.45,138.19,138.44,12824.0,136.6526,136.8404,136.5834,136.8305,12824.0
2023-11-21 14:50:00,138.25,138.38,138.2,138.38,4000.0,136.6427,136.7712,136.5933,136.7712,4000.0
2023-11-21 15:00:00,138.4,138.53,138.4,138.53,2800.0,136.791,136.9195,136.791,136.9195,2800.0
2023-11-21 15:10:00,138.5,138.51,138.41,138.43,3600.0,136.8898,136.8997,136.8009,136.8206,3600.0
2023-11-21 15:20:00,138.4,138.43,138.27,138.27,4400.0,136.791,136.8206,136.6625,136.6625,4400.0
2023-11-21 15:30:00,138.23,138.26,138.07,138.08,6240.0,136.623,136.6526,136.4648,136.4747,6240.0
2023-11-21 15:40:00,138.1,138.16,138.01,138.15,18004.0,136.4945,136.5538,136.4055,136.5439,18004.0
2023-11-21 15:50:00,138.12,138.33,138.09,138.31,49348.0,136.5142,136.7218,136.4846,136.702,49348.0
2023-11-22 09:30:00,139.0,139.75,138.81,139.33,22256.0,137.384,138.1253,137.1962,137.7102,22256.0
2023-11-22 09:40:00,139.59,139.59,139.33,139.33,1200.0,137.9671,137.9671,137.7102,137.7102,1200.0
2023-11-22 09:50:00,139.11,139.11,138.87,138.91,5644.0,137.4927,137.4927,137.2555,137.2951,5644.0
2023-11-22 10:00:00,138.99,138.99,138.85,138.99,2044.0,137.3741,137.3741,137.2358,137.3741,2044.0
2023-11-22 10:10:00,138.95,139.05,138.86,138.94,15200.0,137.3346,137.4334,137.2456,137.3247,15200.0
2023-11-22 10:20:00,138.88,139.0,138.78,138.88,2976.0,137.2654,137.384,137.1666,137.2654,2976.0
2023-11-22 10:30:00,139.32,139.44,139.32,139.33,3240.0,137.7003,137.8189,137.7003,137.7102,3240.0
2023-11-22 10:40:00,139.32,139.48,139.29,139.37,2560.0,137.7003,137.8584,137.6706,137.7497,2560.0
2023-11-22 10:50:00,139.3,139.42,139.24,139.24,7600.0,137.6805,137.7991,137.6212,137.6212,7600.0
2023-11-22 11:00:00,139.2,139.21,139.11,139.2,6032.0,137.5817,137.5916,137.4927,137.5817,6032.0
2023-11-22 11:10:00,139.1,139.25,139.08,139.16,5748.0,137.4828,137.6311,137.4631,137.5421,5748.0
2023-11-22 11:20:00,139.1,139.24,139.1,139.24,2844.0,137.4828,137.6212,137.4828,137.6212,2844.0
2023-11-22 11:30:00,139.58,139.58,139.24,139.32,2200.0,137.9573,137.9573,137.6212,137.7003,2200.0
2023-11-22 11:40:00,139.34,139.46,139.3,139.3,3644.0,137.7201,137.8387,137.6805,137.6805,3644.0
2023-11-22 11:50:00,139.44,139.44,139.23,139.38,6748.0,137.8189,137.8189,137.6113,137.7596,6748.0
2023-11-22 12:00:00,139.28,139.52,139.28,139.52,4132.0,137.6608,137.898,137.6608,137.898,4132.0
2023-11-22 12:10:00,139.34,139.34,139.07,139.14,3248.0,137.7201,137.7201,137.4532,137.5224,3248.0
2023-11-22 12:20:00,139.12,139.12,139.03,139.03,2400.0,137.5026,137.5026,137.4137,137.4137,2400.0
2023-11-22 12:30:00,138.89,138.89,138.72,138.75,5940.0,137.2753,137.2753,137.1073,137.1369,5940.0
2023-11-22 12:40:00,138.72,138.74,138.66,138.68,3600.0,137.1073,137.127,137.048,137.0677,3600.0
2023-11-22 12:50:00,138.69,138.74,138.63,138.72,16000.0,137.0776,137.127,137.0183,137.1073,16000.0
2023-11-22 13:00:00,138.81,138.81,138.68,138.74,4480.0,137.1962,137.1962,137.0677,137.127,4480.0
2023-11-22 13:10:00,138.74,138.83,138.74,138.77,3292.0,137.127,137.216,137.127,137.1567,3292.0
2023-11-22 13:20:00,138.77,138.85,138.73,138.85,6800.0,137.1567,137.2358,137.1171,137.2358,6800.0
2023-11-22 13:30:00,138.76,138.77,138.75,138.75,2800.0,137.1468,137.1567,137.1369,137.1369,2800.0
2023-11-22 13:40:00,138.68,138.74,138.67,138.73,3484.0,137.0677,137.127,137.0578,137.1171,3484.0
2023-11-22 13:50:00,138.79,138.84,138.75,138.77,6140.0,137.1764,137.2259,137.1369,137.1567,6140.0
2023-11-22 14:00:00,138.75,138.76,138.68,138.75,3392.0,137.1369,137.1468,137.0677,137.1369,3392.0
2023-11-22 14:10:00,138.69,138.81,138.68,138.77,6316.0,137.0776,137.1962,137.0677,137.1567,6316.0
2023-11-22 14:20:00,138.81,138.87,138.75,138.77,8320.0,137.1962,137.2555,137.1369,137.1567,8320.0
2023-11-22 14:30:00,138.83,138.88,138.56,138.56,4400.0,137.216,137.2654,136.9491,136.9491,4400.0
2023-11-22 14:40:00,138.44,138.59,138.44,138.59,3804.0,136.8305,136.9788,136.8305,136.9788,3804.0
2023-11-22 14:50:00,138.66,138.73,138.66,138.73,1200.0,137.048,137.1171,137.048,137.1171,1200.0
2023-11-22 15:00:00,138.7,138.87,138.68,138.81,11212.0,137.0875,137.2555,137.0677,137.1962,11212.0
2023-11-22 15:10:00,138.8,138.89,138.79,138.89,2400.0,137.1863,137.2753,137.1764,137.2753,2400.0
2023-11-22 15:20:00,138.9,138.92,138.82,138.91,3352.0,137.2852,137.3049,137.2061,137.2951,3352.0
2023-11-22 15:30:00,138.9,138.91,138.84,138.84,3644.0,137.2852,137.2951,137.2259,137.2259,3644.0
2023-11-22 15:40:00,138.84,138.95,138.84,138.88,4812.0,137.2259,137.3346,137.2259,137.2654,4812.0
2023-11-22 15:50:00,138.89,138.89,138.73,138.77,27876.0,137.2753,137.2753,137.1171,137.1567,27876.0
2023-11-24 09:30:00,137.74,138.03,136.88,138.03,35568.0,136.1387,136.4253,135.2887,136.4253,35568.0
2023-11-24 09:40:00,138.03,138.15,137.68,138.15,12368.0,136.4253,136.5439,136.0794,136.5439,12368.0
2023-11-24 09:50:00,138.08,138.25,137.97,138.22,10124.0,136.4747,136.6427,136.366,136.6131,10124.0
2023-11-24 10:00:00,138.28,138.5,138.08,138.4,19088.0,136.6724,136.8898,136.4747,136.791,19088.0
2023-11-24 10:10:00,138.57,138.57,138.26,138.37,6200.0,136.959,136.959,136.6526,136.7613,6200.0
2023-11-24 10:20:00,138.42,138.6,138.42,138.6,1200.0,136.8107,136.9887,136.8107,136.9887,1200.0
2023-11-24 10:30:00,138.64,138.69,138.61,138.61,5464.0,137.0282,137.0776,136.9985,136.9985,5464.0
2023-11-24 10:40:00,138.7,138.75,138.7,138.75,800.0,137.0875,137.1369,137.0875,137.1369,800.0
2023-11-24 10:50:00,138.91,138.91,138.83,138.83,1200.0,137.2951,137.2951,137.216,137.216,1200.0
2023-11-24 11:00:00,138.83,139.02,138.83,139.02,1200.0,137.216,137.4038,137.216,137.4038,1200.0
2023-11-24 11:10:00,138.83,138.88,138.82,138.88,4060.0,137.216,137.2654,137.2061,137.2654,4060.0
2023-11-24 11:20:00,138.71,138.71,138.7,138.7,800.0,137.0974,137.0974,137.0875,137.0875,800.0
2023-11-24 11:30:00,138.7,138.7,138.7,138.7,0.0,137.0875,137.0875,137.0875,137.0875,0.0
2023-11-24 11:40:00,138.6,138.6,138.58,138.58,1200.0,136.9887,136.9887,136.9689,136.9689,1200.0
2023-11-24 11:50:00,138.56,138.56,138.56,138.56,400.0,136.9491,136.9491,136.9491,136.9491,400.0
2023-11-24 12:00:00,138.69,138.69,138.67,138.67,800.0,137.0776,137.0776,137.0578,137.0578,800.0
2023-11-24 12:10:00,138.74,138.76,138.61,138.66,3440.0,137.127,137.1468,136.9985,137.048,3440.0
2023-11-24 12:20:00,138.56,138.56,138.46,138.48,1600.0,136.9491,136.9491,136.8503,136.8701,1600.0
2023-11-24 12:30:00,138.52,138.52,138.5,138.5,3192.0,136.9096,136.9096,136.8898,136.8898,3192.0
2023-11-24 12:40:00,138.54,138.66,138.52,138.56,4196.0,136.9294,137.048,136.9096,136.9491,4196.0
2023-11-24 12:50:00,138.48,138.88,138.48,138.6,23516.0,136.8701,137.2654,136.8701,136.9887,23516.0
2023-11-27 09:30:00,138.87,139.06,138.77,138.77,12236.0,137.2555,137.4433,137.1567,137.1567,12236.0
2023-11-27 09:40:00,138.75,138.92,138.64,138.92,2780.0,137.1369,137.3049,137.0282,137.3049,2780.0
2023-11-27 09:50:00,138.78,138.94,138.73,138.94,2000.0,137.1666,137.3247,137.1171,137.3247,2000.0
2023-11-27 10:00:00,139.01,139.18,138.81,138.81,4412.0,137.3939,137.5619,137.1962,137.1962,4412.0
2023-11-27 10:10:00,138.67,138.81,138.6,138.7,2800.0,137.0578,137.1962,136.9887,137.0875,2800.0
2023-11-27 10:20:00,138.84,138.84,138.83,138.84,400.0,137.2259,137.2259,137.216,137.2259,400.0
2023-11-27 10:30:00,138.83,139.08,138.83,139.08,8916.0,137.216,137.4631,137.216,137.4631,8916.0
2023-11-27 10:40:00,139.16,139.23,138.9,139.22,7264.0,137.5421,137.6113,137.2852,137.6014,7264.0
2023-11-27 10:50:00,139.44,139.44,139.15,139.28,5732.0,137.8189,137.8189,137.5323,137.6608,5732.0
2023-11-27 11:00:00,139.2,139.29,139.1,139.23,4008.0,137.5817,137.6706,137.4828,137.6113,4008.0
2023-11-27 11:10:00,139.23,139.23,139.23,139.23,0.0,137.6113,137.6113,137.6113,137.6113,0.0
2023-11-27 11:20:00,139.22,139.28,139.19,139.26,2804.0,137.6014,137.6608,137.5718,137.641,2804.0
2023-11-27 11:30:00,139.24,139.46,139.14,139.46,7824.0,137.6212,137.8387,137.5224,137.8387,7824.0
2023-11-27 11:40:00,139.41,139.41,139.24,139.32,3600.0,137.7892,137.7892,137.6212,137.7003,3600.0
2023-11-27 11:50:00,139.35,139.61,139.35,139.43,4400.0,137.7299,137.9869,137.7299,137.809,4400.0
2023-11-27 12:00:00,139.44,139.44,139.36,139.36,1200.0,137.8189,137.8189,137.7398,137.7398,1200.0
2023-11-27 12:10:00,139.44,139.44,139.43,139.44,400.0,137.8189,137.8189,137.809,137.8189,400.0
2023-11-27 12:20:00,139.34,139.43,139.25,139.27,5752.0,137.7201,137.809,137.6311,137.6509,5752.0
2023-11-27 12:30:00,139.25,139.43,139.25,139.38,6192.0,137.6311,137.809,137.6311,137.7596,6192.0
2023-11-27 12:40:00,139.29,139.32,139.29,139.32,2000.0,137.6706,137.7003,137.6706,137.7003,2000.0
2023-11-27 12:50:00,139.29,139.29,139.24,139.24,1600.0,137.6706,137.6706,137.6212,137.6212,1600.0
2023-11-27 13:00:00,139.24,139.24,139.24,139.24,0.0,137.6212,137.6212,137.6212,137.6212,0.0
2023-11-27 13:10:00,139.32,139.35,139.32,139.35,856.0,137.7003,137.7299,137.7003,137.7299,856.0
2023-11-27 13:20:00,139.4,139.4,139.4,139.4,400.0,137.7794,137.7794,137.7794,137.7794,400.0
2023-11-27 13:30:00,139.41,139.41,139.36,139.36,1200.0,137.7892,137.7892,137.7398,137.7398,1200.0
2023-11-27 13:40:00,139.34,139.47,139.33,139.47,2400.0,137.7201,137.8485,137.7102,137.8485,2400.0
2023-11-27 13:50:00,139.49,139.49,139.49,139.49,400.0,137.8683,137.8683,137.8683,137.8683,400.0
2023-11-27 14:00:00,139.44,139.49,139.44,139.49,1200.0,137.8189,137.8683,137.8189,137.8683,1200.0
2023-11-27 14:10:00,139.44,139.44,139.38,139.38,4444.0,137.8189,137.8189,137.7596,137.7596,4444.0
2023-11-27 14:20:00,139.33,139.33,139.21,139.22,3200.0,137.7102,137.7102,137.5916,137.6014,3200.0
2023-11-27 14:30:00,139.19,139.21,138.99,139.03,16472.0,137.5718,137.5916,137.3741,137.4137,16472.0
2023-11-27 14:40:00,138.92,138.95,138.69,138.94,12400.0,137.3049,137.3346,137.0776,137.3247,12400.0
2023-11-27 14:50:00,138.89,139.01,138.87,138.97,4844.0,137.2753,137.3939,137.2555,137.3544,4844.0
2023-11-27 15:00:00,139.0,139.03,138.98,138.99,2400.0,137.384,137.4137,137.3642,137.3741,2400.0
2023-11-27 15:10:00,139.0,139.07,139.0,139.03,3600.0,137.384,137.4532,137.384,137.4137,3600.0
2023-11-27 15:20:00,139.1,139.23,139.07,139.21,4540.0,137.4828,137.6113,137.4532,137.5916,4540.0
2023-11-27 15:30:00,139.16,139.16,139.04,139.04,6440.0,137.5421,137.5421,137.4235,137.4235,6440.0
2023-11-27 15:40:00,139.03,139.03,138.93,138.93,4800.0,137.4137,137.4137,137.3148,137.3148,4800.0
2023-11-27 15:50:00,138.88,139.03,138.66,138.72,36216.0,137.2654,137.4137,137.048,137.1073,36216.0
2023-11-28 09:30:00,138.73,139.45,138.73,139.45,19376.0,137.1171,137.8288,137.1171,137.8288,19376.0
2023-11-28 09:40:00,139.28,139.55,139.26,139.55,5200.0,137.6608,137.9276,137.641,137.9276,5200.0
2023-11-28 09:50:00,139.62,139.63,139.28,139.41,2400.0,137.9968,138.0067,137.6608,137.7892,2400.0
2023-11-28 10:00:00,139.41,139.56,139.37,139.42,5476.0,137.7892,137.9375,137.7497,137.7991,5476.0
2023-11-28 10:10:00,139.4,139.75,139.4,139.75,9016.0,137.7794,138.1253,137.7794,138.1253,9016.0
2023-11-28 10:20:00,139.71,139.74,139.45,139.47,10864.0,138.0858,138.1154,137.8288,137.8485,10864.0
2023-11-28 10:30:00,139.47,139.63,139.4,139.45,10976.0,137.8485,138.0067,137.7794,137.8288,10976.0
2023-11-28 10:40:00,139.56,139.99,139.44,139.68,12400.0,137.9375,138.3625,137.8189,138.0561,12400.0
2023-11-28 10:50:00,139.62,139.64,139.35,139.35,6820.0,137.9968,138.0166,137.7299,137.7299,6820.0
2023-11-28 11:00:00,139.29,139.3,139.18,139.26,4000.0,137.6706,137.6805,137.5619,137.641,4000.0
2023-11-28 11:10:00,139.02,139.12,139.0,139.11,4940.0,137.4038,137.5026,137.384,137.4927,4940.0
2023-11-28 11:20:00,139.16,139.22,139.16,139.21,2400.0,137.5421,137.6014,137.5421,137.5916,2400.0
2023-11-28 11:30:00,139.34,139.34,139.34,139.34,400.0,137.7201,137.7201,137.7201,137.7201,400.0
2023-11-28 11:40:00,139.27,139.31,139.17,139.2,5228.0,137.6509,137.6904,137.552,137.5817,5228.0
2023-11-28 11:50:00,139.06,139.06,139.02,139.02,800.0,137.4433,137.4433,137.4038,137.4038,800.0
2023-11-28 12:00:00,138.92,138.92,138.77,138.91,2400.0,137.3049,137.3049,137.1567,137.2951,2400.0
2023-11-28 12:10:00,138.98,138.98,138.87,138.87,1560.0,137.3642,137.3642,137.2555,137.2555,1560.0
2023-11-28 12:20:00,138.6,138.64,138.57,138.57,3372.0,136.9887,137.0282,136.959,136.959,3372.0
2023-11-28 12:30:00,138.5,138.68,138.5,138.62,5552.0,136.8898,137.0677,136.8898,137.0084,5552.0
2023-11-28 12:40:00,138.68,138.68,138.62,138.63,800.0,137.0677,137.0677,137.0084,137.0183,800.0
2023-11-28 12:50:00,138.67,138.67,138.57,138.57,1200.0,137.0578,137.0578,136.959,136.959,1200.0
2023-11-28 13:00:00,138.48,138.5,138.22,138.3,11628.0,136.8701,136.8898,136.6131,136.6921,11628.0
2023-11-28 13:10:00,138.18,138.28,138.18,138.23,8800.0,136.5735,136.6724,136.5735,136.623,8800.0
2023-11-28 13:20:00,138.26,138.44,138.21,138.44,3776.0,136.6526,136.8305,136.6032,136.8305,3776.0
2023-11-28 13:30:00,138.46,138.53,138.46,138.49,4000.0,136.8503,136.9195,136.8503,136.8799,4000.0
2023-11-28 13:40:00,138.4,138.48,138.4,138.45,2240.0,136.791,136.8701,136.791,136.8404,2240.0
2023-11-28 13:50:00,138.53,138.55,138.43,138.43,2800.0,136.9195,136.9392,136.8206,136.8206,2800.0
2023-11-28 14:00:00,138.47,138.53,138.42,138.53,4000.0,136.8602,136.9195,136.8107,136.9195,4000.0
2023-11-28 14:10:00,138.48,138.6,138.48,138.57,3712.0,136.8701,136.9887,136.8701,136.959,3712.0
2023-11-28 14:20:00,138.52,138.57,138.49,138.57,8000.0,136.9096,136.959,136.8799,136.959,8000.0
2023-11-28 14:30:00,138.51,138.57,138.51,138.54,2400.0,136.8997,136.959,136.8997,136.9294,2400.0
2023-11-28 14:40:00,138.62,138.67,138.62,138.67,1200.0,137.0084,137.0578,137.0084,137.0578,1200.0
2023-11-28 14:50:00,138.75,138.91,138.71,138.81,8664.0,137.1369,137.2951,137.0974,137.1962,8664.0
2023-11-28 15:00:00,138.75,138.8,138.75,138.8,1200.0,137.1369,137.1863,137.1369,137.1863,1200.0
2023-11-28 15:10:00,138.76,138.76,138.58,138.63,3928.0,137.1468,137.1468,136.9689,137.0183,3928.0
2023-11-28 15:20:00,138.54,138.54,138.53,138.53,1200.0,136.9294,136.9294,136.9195,136.9195,1200.0
2023-11-28 15:30:00,138.62,138.62,138.54,138.58,3600.0,137.0084,137.0084,136.9294,136.9689,3600.0
2023-11-28 15:40:00,138.53,138.72,138.53,138.68,4800.0,136.9195,137.1073,136.9195,137.0677,4800.0
2023-11-28 15:50:00,138.78,138.78,138.36,138.59,32024.0,137.1666,137.1666,136.7514,136.9788,32024.0
2023-11-29 09:30:00,139.02,139.02,138.65,138.65,14744.0,137.4038,137.4038,137.0381,137.0381,14744.0
2023-11-29 09:40:00,138.35,138.44,138.21,138.34,10924.0,136.7416,136.8305,136.6032,136.7317,10924.0
2023-11-29 09:50:00,138.32,138.33,138.2,138.21,7420.0,136.7119,136.7218,136.5933,136.6032,7420.0
2023-11-29 10:00:00,138.29,138.35,137.7,137.7,13044.0,136.6823,136.7416,136.0991,136.0991,13044.0
2023-11-29 10:10:00,137.69,137.82,137.69,137.69,9740.0,136.0892,136.2177,136.0892,136.0892,9740.0
2023-11-29 10:20:00,137.62,137.89,137.56,137.89,13524.0,136.0201,136.2869,135.9607,136.2869,13524.0
2023-11-29 10:30:00,137.86,137.86,137.71,137.78,1612.0,136.2573,136.2573,136.109,136.1782,1612.0
2023-11-29 10:40:00,137.63,137.75,137.63,137.75,8808.0,136.0299,136.1485,136.0299,136.1485,8808.0
2023-11-29 10:50:00,137.73,137.93,137.72,137.77,15436.0,136.1288,136.3264,136.1189,136.1683,15436.0
2023-11-29 11:00:00,137.68,137.74,137.57,137.58,14544.0,136.0794,136.1387,135.9706,135.9805,14544.0
2023-11-29 11:10:00,137.51,137.56,137.36,137.4,10084.0,135.9113,135.9607,135.7631,135.8026,10084.0
2023-11-29 11:20:00,137.44,137.61,137.44,137.55,6320.0,135.8421,136.0102,135.8421,135.9509,6320.0
2023-11-29 11:30:00,137.56,137.76,137.56,137.65,6984.0,135.9607,136.1584,135.9607,136.0497,6984.0
2023-11-29 11:40:00,137.65,137.67,137.37,137.57,15276.0,136.0497,136.0695,135.773,135.9706,15276.0
2023-11-29 11:50:00,137.41,137.46,137.35,137.44,4260.0,135.8125,135.8619,135.7532,135.8421,4260.0
2023-11-29 12:00:00,137.49,137.51,137.43,137.47,4000.0,135.8916,135.9113,135.8323,135.8718,4000.0
2023-11-29 12:10:00,137.46,137.46,137.42,137.45,3016.0,135.8619,135.8619,135.8224,135.852,3016.0
2023-11-29 12:20:00,137.43,137.57,137.43,137.57,9160.0,135.8323,135.9706,135.8323,135.9706,9160.0
2023-11-29 12:30:00,137.58,137.7,137.54,137.68,6144.0,135.9805,136.0991,135.941,136.0794,6144.0
2023-11-29 12:40:00,137.66,137.66,137.55,137.55,1600.0,136.0596,136.0596,135.9509,135.9509,1600.0
2023-11-29 12:50:00,137.47,137.5,137.47,137.49,2252.0,135.8718,135.9014,135.8718,135.8916,2252.0
2023-11-29 13:00:00,137.31,137.47,137.28,137.47,19040.0,135.7137,135.8718,135.684,135.8718,19040.0
2023-11-29 13:10:00,137.42,137.42,137.29,137.33,14780.0,135.8224,135.8224,135.6939,135.7334,14780.0
2023-11-29 13:20:00,137.37,137.55,137.32,137.53,9704.0,135.773,135.9509,135.7235,135.9311,9704.0
2023-11-29 13:30:00,137.5,137.53,137.42,137.42,13424.0,135.9014,135.9311,135.8224,135.8224,13424.0
2023-11-29 13:40:00,137.42,137.52,137.37,137.52,6708.0,135.8224,135.9212,135.773,135.9212,6708.0
2023-11-29 13:50:00,137.43,137.48,137.43,137.43,4024.0,135.8323,135.8817,135.8323,135.8323,4024.0
2023-11-29 14:00:00,137.48,137.51,137.47,137.48,4052.0,135.8817,135.9113,135.8718,135.8817,4052.0
2023-11-29 14:10:00,137.48,137.48,137.35,137.35,3200.0,135.8817,135.8817,135.7532,135.7532,3200.0
2023-11-29 14:20:00,137.4,137.4,137.27,137.27,3584.0,135.8026,135.8026,135.6741,135.6741,3584.0
2023-11-29 14:30:00,137.22,137.33,137.2,137.26,5600.0,135.6247,135.7334,135.6049,135.6642,5600.0
2023-11-29 14:40:00,137.19,137.29,137.19,137.29,3200.0,135.595,135.6939,135.595,135.6939,3200.0
2023-11-29 14:50:00,137.28,137.35,137.25,137.3,6456.0,135.684,135.7532,135.6544,135.7038,6456.0
2023-11-29 15:00:00,137.35,137.39,137.34,137.37,4720.0,135.7532,135.7927,135.7433,135.773,4720.0
2023-11-29 15:10:00,137.31,137.37,137.2,137.2,5612.0,135.7137,135.773,135.6049,135.6049,5612.0
2023-11-29 15:20:00,137.23,137.25,137.19,137.23,4924.0,135.6346,135.6544,135.595,135.6346,4924.0
2023-11-29 15:30:00,137.17,137.17,137.05,137.08,10072.0,135.5753,135.5753,135.4567,135.4863,10072.0
2023-11-29 15:40:00,137.04,137.35,137.04,137.35,25140.0,135.4468,135.7532,135.4468,135.7532,25140.0
2023-11-29 15:50:00,137.38,137.38,137.13,137.23,34756.0,135.7828,135.7828,135.5357,135.6346,34756.0
2023-11-30 09:30:00,137.64,138.3,137.48,137.48,13988.0,136.0398,136.6921,135.8817,135.8817,13988.0
2023-11-30 09:40:00,137.18,137.34,137.0,137.1,4108.0,135.5852,135.7433,135.4073,135.5061,4108.0
2023-11-30 09:50:00,137.32,137.52,137.32,137.44,12404.0,135.7235,135.9212,135.7235,135.8421,12404.0
2023-11-30 10:00:00,137.53,137.53,137.16,137.33,3328.0,135.9311,135.9311,135.5654,135.7334,3328.0
2023-11-30 10:10:00,137.18,137.42,137.18,137.35,1960.0,135.5852,135.8224,135.5852,135.7532,1960.0
2023-11-30 10:20:00,137.19,137.24,137.19,137.24,800.0,135.595,135.6445,135.595,135.6445,800.0
2023-11-30 10:30:00,137.17,137.21,137.06,137.06,2800.0,135.5753,135.6148,135.4666,135.4666,2800.0
2023-11-30 10:40:00,137.04,137.14,137.01,137.01,1252.0,135.4468,135.5456,135.4171,135.4171,1252.0
2023-11-30 10:50:00,137.08,137.16,137.04,137.07,6400.0,135.4863,135.5654,135.4468,135.4764,6400.0
2023-11-30 11:00:00,137.25,137.36,136.99,137.3,18800.0,135.6544,135.7631,135.3974,135.7038,18800.0
2023-11-30 11:10:00,137.29,137.52,137.29,137.52,1652.0,135.6939,135.9212,135.6939,135.9212,1652.0
2023-11-30 11:20:00,137.66,137.66,137.56,137.56,800.0,136.0596,136.0596,135.9607,135.9607,800.0
2023-11-30 11:30:00,137.47,137.47,137.47,137.47,400.0,135.8718,135.8718,135.8718,135.8718,400.0
2023-11-30 11:40:00,137.35,137.35,137.17,137.17,1600.0,135.7532,135.7532,135.5753,135.5753,1600.0
2023-11-30 11:50:00,137.18,137.18,137.18,137.18,400.0,135.5852,135.5852,135.5852,135.5852,400.0
2023-11-30 12:00:00,137.15,137.34,137.15,137.34,1200.0,135.5555,135.7433,135.5555,135.7433,1200.0
2023-11-30 12:10:00,137.2,137.24,137.1,137.1,3752.0,135.6049,135.6445,135.5061,135.5061,3752.0
2023-11-30 12:20:00,137.01,137.02,136.89,136.89,1696.0,135.4171,135.427,135.2985,135.2985,1696.0
2023-11-30 12:30:00,136.89,136.89,136.89,136.89,0.0,135.2985,135.2985,135.2985,135.2985,0.0
2023-11-30 12:40:00,136.98,137.02,136.98,137.02,2008.0,135.3875,135.427,135.3875,135.427,2008.0
2023-11-30 12:50:00,137.0,137.07,136.97,137.07,3200.0,135.4073,135.4764,135.3776,135.4764,3200.0
2023-11-30 13:00:00,137.14,137.17,137.04,137.04,1732.0,135.5456,135.5753,135.4468,135.4468,1732.0
2023-11-30 13:10:00,137.11,137.19,137.11,137.19,1600.0,135.516,135.595,135.516,135.595,1600.0
2023-11-30 13:20:00,137.17,137.34,137.17,137.34,4880.0,135.5753,135.7433,135.5753,135.7433,4880.0
2023-11-30 13:30:00,137.36,137.36,137.35,137.35,800.0,135.7631,135.7631,135.7532,135.7532,800.0
2023-11-30 13:40:00,137.4,137.4,137.37,137.37,800.0,135.8026,135.8026,135.773,135.773,800.0
2023-11-30 13:50:00,137.37,137.37,137.37,137.37,0.0,135.773,135.773,135.773,135.773,0.0
2023-11-30 14:00:00,137.41,137.41,137.33,137.34,972.0,135.8125,135.8125,135.7334,135.7433,972.0
2023-11-30 14:10:00,137.36,137.43,137.35,137.43,1600.0,135.7631,135.8323,135.7532,135.8323,1600.0
2023-11-30 14:20:00,137.53,137.53,137.44,137.44,3296.0,135.9311,135.9311,135.8421,135.8421,3296.0
2023-11-30 14:30:00,137.48,137.48,137.48,137.48,400.0,135.8817,135.8817,135.8817,135.8817,400.0
2023-11-30 14:40:00,137.52,137.65,137.52,137.65,4000.0,135.9212,136.0497,135.9212,136.0497,4000.0
2023-11-30 14:50:00,137.62,137.69,137.62,137.69,2400.0,136.0201,136.0892,136.0201,136.0892,2400.0
2023-11-30 15:00:00,137.58,137.68,137.55,137.55,3200.0,135.9805,136.0794,135.9509,135.9509,3200.0
2023-11-30 15:10:00,137.61,137.63,137.6,137.6,2148.0,136.0102,136.0299,136.0003,136.0003,2148.0
2023-11-30 15:20:00,137.54,137.54,137.33,137.49,5200.0,135.941,135.941,135.7334,135.8916,5200.0
2023-11-30 15:30:00,137.54,137.71,137.54,137.71,3112.0,135.941,136.109,135.941,136.109,3112.0
2023-11-30 15:40:00,137.72,137.97,137.71,137.87,12916.0,136.1189,136.366,136.109,136.2671,12916.0
2023-11-30 15:50:00,137.66,138.47,137.41,138.41,96712.0,136.0596,136.8602,135.8125,136.8009,96712.0
2023-12-01 09:30:00,138.31,138.86,138.28,138.86,16864.0,136.702,137.2456,136.6724,137.2456,16864.0
2023-12-01 09:40:00,138.85,138.88,138.57,138.71,6544.0,137.2358,137.2654,136.959,137.0974,6544.0
2023-12-01 09:50:00,138.71,138.96,138.6,138.72,8016.0,137.0974,137.3445,136.9887,137.1073,8016.0
2023-12-01 10:00:00,139.02,139.6,139.02,139.48,7016.0,137.4038,137.977,137.4038,137.8584,7016.0
2023-12-01 10:10:00,139.5,139.5,138.93,138.93,14844.0,137.8782,137.8782,137.3148,137.3148,14844.0
2023-12-01 10:20:00,138.69,138.86,138.69,138.8,3600.0,137.0776,137.2456,137.0776,137.1863,3600.0
2023-12-01 10:30:00,138.69,139.1,138.69,139.02,2800.0,137.0776,137.4828,137.0776,137.4038,2800.0
2023-12-01 10:40:00,139.01,139.01,139.01,139.01,800.0,137.3939,137.3939,137.3939,137.3939,800.0
2023-12-01 10:50:00,139.09,139.14,138.93,138.93,2348.0,137.473,137.5224,137.3148,137.3148,2348.0
2023-12-01 11:00:00,138.93,139.03,138.81,138.93,4384.0,137.3148,137.4137,137.1962,137.3148,4384.0
2023-12-01 11:10:00,139.12,139.12,139.01,139.08,3200.0,137.5026,137.5026,137.3939,137.4631,3200.0
2023-12-01 11:20:00,138.91,139.05,138.83,139.03,3636.0,137.2951,137.4334,137.216,137.4137,3636.0
2023-12-01 11:30:00,138.86,139.11,138.86,138.93,3600.0,137.2456,137.4927,137.2456,137.3148,3600.0
2023-12-01 11:40:00,138.86,139.27,138.86,139.2,3060.0,137.2456,137.6509,137.2456,137.5817,3060.0
2023-12-01 11:50:00,139.27,139.56,139.27,139.34,4020.0,137.6509,137.9375,137.6509,137.7201,4020.0
2023-12-01 12:00:00,139.47,139.47,139.16,139.16,3328.0,137.8485,137.8485,137.5421,137.5421,3328.0
2023-12-01 12:10:00,139.15,139.19,139.15,139.16,2644.0,137.5323,137.5718,137.5323,137.5421,2644.0
2023-12-01 12:20:00,139.17,139.17,139.02,139.02,3000.0,137.552,137.552,137.4038,137.4038,3000.0
2023-12-01 12:30:00,139.04,139.11,139.04,139.11,1200.0,137.4235,137.4927,137.4235,137.4927,1200.0
2023-12-01 12:40:00,139.16,139.28,139.14,139.28,1600.0,137.5421,137.6608,137.5224,137.6608,1600.0
2023-12-01 12:50:00,139.34,139.5,139.34,139.5,2000.0,137.7201,137.8782,137.7201,137.8782,2000.0
2023-12-01 13:00:00,139.5,139.5,139.5,139.5,800.0,137.8782,137.8782,137.8782,137.8782,800.0
2023-12-01 13:10:00,139.42,139.42,139.36,139.36,2400.0,137.7991,137.7991,137.7398,137.7398,2400.0
2023-12-01 13:20:00,139.44,139.5,139.39,139.4,3200.0,137.8189,137.8782,137.7695,137.7794,3200.0
2023-12-01 13:30:00,139.41,139.59,139.34,139.43,7200.0,137.7892,137.9671,137.7201,137.809,7200.0
2023-12-01 13:40:00,139.35,139.35,139.35,139.35,400.0,137.7299,137.7299,137.7299,137.7299,400.0
2023-12-01 13:50:00,139.53,139.53,139.29,139.29,3600.0,137.9078,137.9078,137.6706,137.6706,3600.0
2023-12-01 14:00:00,139.47,139.47,139.3,139.3,2116.0,137.8485,137.8485,137.6805,137.6805,2116.0
2023-12-01 14:10:00,139.31,139.51,139.31,139.51,4360.0,137.6904,137.8881,137.6904,137.8881,4360.0
2023-12-01 14:20:00,139.45,139.53,139.44,139.5,6800.0,137.8288,137.9078,137.8189,137.8782,6800.0
2023-12-01 14:30:00,139.5,139.5,139.39,139.46,4400.0,137.8782,137.8782,137.7695,137.8387,4400.0
2023-12-01 14:40:00,139.41,139.41,139.35,139.36,1600.0,137.7892,137.7892,137.7299,137.7398,1600.0
2023-12-01 14:50:00,139.43,139.55,139.41,139.55,2648.0,137.809,137.9276,137.7892,137.9276,2648.0
2023-12-01 15:00:00,139.67,139.77,139.51,139.55,3600.0,138.0462,138.1451,137.8881,137.9276,3600.0
2023-12-01 15:10:00,139.63,139.64,139.52,139.54,1600.0,138.0067,138.0166,137.898,137.9177,1600.0
2023-12-01 15:20:00,139.56,139.75,139.56,139.75,1200.0,137.9375,138.1253,137.9375,138.1253,1200.0
2023-12-01 15:30:00,139.73,139.75,139.65,139.67,7624.0,138.1055,138.1253,138.0264,138.0462,7624.0
2023-12-01 15:40:00,139.7,139.75,139.69,139.73,4680.0,138.0759,138.1253,138.066,138.1055,4680.0
2023-12-01 15:50:00,139.73,139.73,139.24,139.54,53768.0,138.1055,138.1055,137.6212,137.9177,53768.0
2023-12-04 09:30:00,138.27,139.21,137.99,138.97,18128.0,136.6625,137.5916,136.3857,137.3544,18128.0
2023-12-04 09:40:00,139.19,139.35,139.16,139.22,2832.0,137.5718,137.7299,137.5421,137.6014,2832.0
2023-12-04 09:50:00,139.45,139.45,138.99,139.08,3600.0,137.8288,137.8288,137.3741,137.4631,3600.0
2023-12-04 10:00:00,138.87,139.07,138.87,139.04,5200.0,137.2555,137.4532,137.2555,137.4235,5200.0
2023-12-04 10:10:00,139.09,139.1,138.64,138.81,6300.0,137.473,137.4828,137.0282,137.1962,6300.0
2023-12-04 10:20:00,138.84,138.84,138.11,138.11,4400.0,137.2259,137.2259,136.5044,136.5044,4400.0
2023-12-04 10:30:00,138.12,138.45,138.11,138.45,6972.0,136.5142,136.8404,136.5044,136.8404,6972.0
2023-12-04 10:40:00,138.37,138.37,138.09,138.09,4168.0,136.7613,136.7613,136.4846,136.4846,4168.0
2023-12-04 10:50:00,138.05,138.07,137.96,138.07,4600.0,136.4451,136.4648,136.3561,136.4648,4600.0
2023-12-04 11:00:00,138.11,138.21,138.11,138.2,11600.0,136.5044,136.6032,136.5044,136.5933,11600.0
2023-12-04 11:10:00,138.18,138.18,138.03,138.03,4000.0,136.5735,136.5735,136.4253,136.4253,4000.0
2023-12-04 11:20:00,138.1,138.1,137.91,138.01,7908.0,136.4945,136.4945,136.3067,136.4055,7908.0
2023-12-04 11:30:00,138.0,138.13,138.0,138.03,2400.0,136.3956,136.5241,136.3956,136.4253,2400.0
2023-12-04 11:40:00,137.96,138.06,137.96,138.06,1180.0,136.3561,136.4549,136.3561,136.4549,1180.0
2023-12-04 11:50:00,138.17,138.23,138.13,138.23,4876.0,136.5637,136.623,136.5241,136.623,4876.0
2023-12-04 12:00:00,138.27,138.35,138.06,138.07,6952.0,136.6625,136.7416,136.4549,136.4648,6952.0
2023-12-04 12:10:00,138.28,138.28,138.28,138.28,400.0,136.6724,136.6724,136.6724,136.6724,400.0
2023-12-04 12:20:00,138.25,138.42,138.25,138.42,2800.0,136.6427,136.8107,136.6427,136.8107,2800.0
2023-12-04 12:30:00,138.69,138.77,138.69,138.72,2956.0,137.0776,137.1567,137.0776,137.1073,2956.0
2023-12-04 12:40:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 12:50:00,138.72,138.72,138.72,138.72,0.0,137.1073,137.1073,137.1073,137.1073,0.0
2023-12-04 13:00:00,138.62,138.62,138.55,138.56,808.0,137.0084,137.0084,136.9392,136.9491,808.0
2023-12-04 13:10:00,138.49,138.54,138.49,138.54,1600.0,136.8799,136.9294,136.8799,136.9294,1600.0
2023-12-04 13:20:00,138.52,138.52,138.52,138.52,400.0,136.9096,136.9096,136.9096,136.9096,400.0
2023-12-04 13:30:00,138.55,138.61,138.55,138.56,6800.0,136.9392,136.9985,136.9392,136.9491,6800.0
2023-12-04 13:40:00,138.4,138.49,138.4,138.49,3020.0,136.791,136.8799,136.791,136.8799,3020.0
2023-12-04 13:50:00,138.38,138.38,138.29,138.32,2000.0,136.7712,136.7712,136.6823,136.7119,2000.0
2023-12-04 14:00:00,138.33,138.38,138.27,138.27,4112.0,136.7218,136.7712,136.6625,136.6625,4112.0
2023-12-04 14:10:00,138.38,138.38,138.38,138.38,1600.0,136.7712,136.7712,136.7712,136.7712,1600.0
2023-12-04 14:20:00,138.42,138.42,138.42,138.42,1656.0,136.8107,136.8107,136.8107,136.8107,1656.0
2023-12-04 14:30:00,138.59,138.59,138.45,138.57,2760.0,136.9788,136.9788,136.8404,136.959,2760.0
2023-12-04 14:40:00,138.6,138.6,138.53,138.57,1600.0,136.9887,136.9887,136.9195,136.959,1600.0
2023-12-04 14:50:00,138.56,138.56,138.36,138.37,8060.0,136.9491,136.9491,136.7514,136.7613,8060.0
2023-12-04 15:00:00,138.37,138.37,138.12,138.19,11620.0,136.7613,136.7613,136.5142,136.5834,11620.0
2023-12-04 15:10:00,138.21,138.38,138.19,138.28,4000.0,136.6032,136.7712,136.5834,136.6724,4000.0
2023-12-04 15:20:00,138.28,138.28,138.07,138.14,16768.0,136.6724,136.6724,136.4648,136.534,16768.0
2023-12-04 15:30:00,138.19,138.28,138.03,138.28,18000.0,136.5834,136.6724,136.4253,136.6724,18000.0
2023-12-04 15:40:00,138.35,138.48,138.3,138.32,14664.0,136.7416,136.8701,136.6921,136.7119,14664.0
2023-12-04 15:50:00,138.37,138.79,138.37,138.77,63100.0,136.7613,137.1764,136.7613,137.1567,63100.0
2023-12-05 09:30:00,137.88,137.88,136.95,137.25,20276.0,136.277,136.277,135.3578,135.6544,20276.0
2023-12-05 09:40:00,137.43,137.76,137.25,137.76,4848.0,135.8323,136.1584,135.6544,136.1584,4848.0
2023-12-05 09:50:00,137.72,137.94,137.71,137.71,3200.0,136.1189,136.3363,136.109,136.109,3200.0
2023-12-05 10:00:00,137.53,138.08,137.53,137.85,10224.0,135.9311,136.4747,135.9311,136.2474,10224.0
2023-12-05 10:10:00,137.73,137.9,137.67,137.88,7556.0,136.1288,136.2968,136.0695,136.277,7556.0
2023-12-05 10:20:00,137.93,137.98,137.86,137.86,2828.0,136.3264,136.3759,136.2573,136.2573,2828.0
2023-12-05 10:30:00,137.96,138.23,137.94,138.23,7556.0,136.3561,136.623,136.3363,136.623,7556.0
2023-12-05 10:40:00,138.21,138.42,138.11,138.42,8400.0,136.6032,136.8107,136.5044,136.8107,8400.0
2023-12-05 10:50:00,138.48,138.49,138.26,138.43,5448.0,136.8701,136.8799,136.6526,136.8206,5448.0
2023-12-05 11:00:00,138.31,138.31,138.14,138.14,2020.0,136.702,136.702,136.534,136.534,2020.0
2023-12-05 11:10:00,137.96,137.97,137.57,137.57,4800.0,136.3561,136.366,135.9706,135.9706,4800.0
2023-12-05 11:20:00,137.49,137.74,137.49,137.73,5032.0,135.8916,136.1387,135.8916,136.1288,5032.0
2023-12-05 11:30:00,137.82,137.97,137.76,137.85,6740.0,136.2177,136.366,136.1584,136.2474,6740.0
2023-12-05 11:40:00,137.86,138.02,137.86,138.02,5388.0,136.2573,136.4154,136.2573,136.4154,5388.0
2023-12-05 11:50:00,138.03,138.04,137.79,137.84,11148.0,136.4253,136.4352,136.1881,136.2375,11148.0
2023-12-05 12:00:00,137.84,138.05,137.84,137.92,5724.0,136.2375,136.4451,136.2375,136.3166,5724.0
2023-12-05 12:10:00,137.97,138.1,137.97,138.03,7600.0,136.366,136.4945,136.366,136.4253,7600.0
2023-12-05 12:20:00,138.05,138.11,137.78,137.86,10588.0,136.4451,136.5044,136.1782,136.2573,10588.0
2023-12-05 12:30:00,137.84,137.84,137.66,137.69,2400.0,136.2375,136.2375,136.0596,136.0892,2400.0
2023-12-05 12:40:00,137.64,137.67,137.43,137.5,6400.0,136.0398,136.0695,135.8323,135.9014,6400.0
2023-12-05 12:50:00,137.53,137.68,137.51,137.68,13600.0,135.9311,136.0794,135.9113,136.0794,13600.0
2023-12-05 13:00:00,137.69,137.72,137.69,137.72,3200.0,136.0892,136.1189,136.0892,136.1189,3200.0
2023-12-05 13:10:00,137.78,137.86,137.75,137.78,3200.0,136.1782,136.2573,136.1485,136.1782,3200.0
2023-12-05 13:20:00,137.71,137.77,137.62,137.62,2812.0,136.109,136.1683,136.0201,136.0201,2812.0
2023-12-05 13:30:00,137.49,137.58,137.32,137.46,4108.0,135.8916,135.9805,135.7235,135.8619,4108.0
2023-12-05 13:40:00,137.37,137.46,137.33,137.39,5600.0,135.773,135.8619,135.7334,135.7927,5600.0
2023-12-05 13:50:00,137.36,137.46,137.36,137.46,1600.0,135.7631,135.8619,135.7631,135.8619,1600.0
2023-12-05 14:00:00,137.47,137.58,137.47,137.56,4400.0,135.8718,135.9805,135.8718,135.9607,4400.0
2023-12-05 14:10:00,137.72,137.81,137.72,137.79,3108.0,136.1189,136.2078,136.1189,136.1881,3108.0
2023-12-05 14:20:00,137.74,137.74,137.6,137.64,5764.0,136.1387,136.1387,136.0003,136.0398,5764.0
2023-12-05 14:30:00,137.56,137.67,137.46,137.46,5200.0,135.9607,136.0695,135.8619,135.8619,5200.0
2023-12-05 14:40:00,137.45,137.47,137.41,137.47,5200.0,135.852,135.8718,135.8125,135.8718,5200.0
2023-12-05 14:50:00,137.46,137.6,137.46,137.6,3644.0,135.8619,136.0003,135.8619,136.0003,3644.0
2023-12-05 15:00:00,137.58,137.58,137.45,137.45,7288.0,135.9805,135.9805,135.852,135.852,7288.0
2023-12-05 15:10:00,137.46,137.53,137.39,137.53,8224.0,135.8619,135.9311,135.7927,135.9311,8224.0
2023-12-05 15:20:00,137.52,137.52,137.46,137.52,4472.0,135.9212,135.9212,135.8619,135.9212,4472.0
2023-12-05 15:30:00,137.47,137.56,137.41,137.56,18760.0,135.8718,135.9607,135.8125,135.9607,18760.0
2023-12-05 15:40:00,137.52,137.73,137.52,137.73,9964.0,135.9212,136.1288,135.9212,136.1288,9964.0
2023-12-05 15:50:00,137.69,137.91,137.65,137.76,84564.0,136.0892,136.3067,136.0497,136.1584,84564.0
2023-12-06 09:30:00,138.78,139.21,137.84,137.84,20796.0,137.1666,137.5916,136.2375,136.2375,20796.0
2023-12-06 09:40:00,138.05,138.27,137.83,137.83,8420.0,136.4451,136.6625,136.2276,136.2276,8420.0
2023-12-06 09:50:00,138.01,138.07,137.85,138.05,13600.0,136.4055,136.4648,136.2474,136.4451,13600.0
2023-12-06 10:00:00,138.07,138.1,137.74,137.85,10304.0,136.4648,136.4945,136.1387,136.2474,10304.0
2023-12-06 10:10:00,137.8,137.8,137.65,137.79,4008.0,136.198,136.198,136.0497,136.1881,4008.0
2023-12-06 10:20:00,137.79,137.79,137.51,137.63,4800.0,136.1881,136.1881,135.9113,136.0299,4800.0
2023-12-06 10:30:00,137.63,137.79,137.54,137.78,7276.0,136.0299,136.1881,135.941,136.1782,7276.0
2023-12-06 10:40:00,137.73,137.73,137.55,137.63,5000.0,136.1288,136.1288,135.9509,136.0299,5000.0
2023-12-06 10:50:00,137.57,137.57,137.24,137.33,7200.0,135.9706,135.9706,135.6445,135.7334,7200.0
2023-12-06 11:00:00,137.48,137.48,137.36,137.38,2000.0,135.8817,135.8817,135.7631,135.7828,2000.0
2023-12-06 11:10:00,137.37,137.56,137.31,137.38,7700.0,135.773,135.9607,135.7137,135.7828,7700.0
2023-12-06 11:20:00,137.44,137.44,137.21,137.27,4844.0,135.8421,135.8421,135.6148,135.6741,4844.0
2023-12-06 11:30:00,137.16,137.24,137.06,137.24,13616.0,135.5654,135.6445,135.4666,135.6445,13616.0
2023-12-06 11:40:00,137.17,137.37,137.11,137.34,5000.0,135.5753,135.773,135.516,135.7433,5000.0
2023-12-06 11:50:00,137.46,137.53,137.46,137.47,2000.0,135.8619,135.9311,135.8619,135.8718,2000.0
2023-12-06 12:00:00,137.57,137.76,137.57,137.75,4800.0,135.9706,136.1584,135.9706,136.1485,4800.0
2023-12-06 12:10:00,137.78,137.78,137.67,137.68,5876.0,136.1782,136.1782,136.0695,136.0794,5876.0
2023-12-06 12:20:00,137.64,137.68,137.6,137.62,5248.0,136.0398,136.0794,136.0003,136.0201,5248.0
2023-12-06 12:30:00,137.63,137.72,137.63,137.7,1200.0,136.0299,136.1189,136.0299,136.0991,1200.0
2023-12-06 12:40:00,137.62,137.62,137.51,137.53,3564.0,136.0201,136.0201,135.9113,135.9311,3564.0
2023-12-06 12:50:00,137.28,137.39,137.28,137.39,2400.0,135.684,135.7927,135.684,135.7927,2400.0
2023-12-06 13:00:00,137.35,137.44,137.34,137.36,3672.0,135.7532,135.8421,135.7433,135.7631,3672.0
2023-12-06 13:10:00,137.46,137.5,137.46,137.5,1600.0,135.8619,135.9014,135.8619,135.9014,1600.0
2023-12-06 13:20:00,137.55,137.63,137.52,137.63,1768.0,135.9509,136.0299,135.9212,136.0299,1768.0
2023-12-06 13:30:00,137.62,137.66,137.62,137.63,3136.0,136.0201,136.0596,136.0201,136.0299,3136.0
2023-12-06 13:40:00,137.59,137.6,137.44,137.46,4956.0,135.9904,136.0003,135.8421,135.8619,4956.0
2023-12-06 13:50:00,137.59,137.71,137.58,137.71,2100.0,135.9904,136.109,135.9805,136.109,2100.0
2023-12-06 14:00:00,137.69,137.69,137.68,137.68,2000.0,136.0892,136.0892,136.0794,136.0794,2000.0
2023-12-06 14:10:00,137.62,137.66,137.57,137.66,2956.0,136.0201,136.0596,135.9706,136.0596,2956.0
2023-12-06 14:20:00,137.69,137.75,137.62,137.71,4260.0,136.0892,136.1485,136.0201,136.109,4260.0
2023-12-06 14:30:00,137.65,137.73,137.65,137.73,1600.0,136.0497,136.1288,136.0497,136.1288,1600.0
2023-12-06 14:40:00,137.74,137.74,137.58,137.63,4564.0,136.1387,136.1387,135.9805,136.0299,4564.0
2023-12-06 14:50:00,137.65,137.65,137.49,137.49,2400.0,136.0497,136.0497,135.8916,135.8916,2400.0
2023-12-06 15:00:00,137.54,137.56,137.43,137.55,13420.0,135.941,135.9607,135.8323,135.9509,13420.0
2023-12-06 15:10:00,137.53,137.7,137.52,137.68,2800.0,135.9311,136.0991,135.9212,136.0794,2800.0
2023-12-06 15:20:00,137.64,137.66,137.62,137.63,1600.0,136.0398,136.0596,136.0201,136.0299,1600.0
2023-12-06 15:30:00,137.58,137.58,137.42,137.56,9832.0,135.9805,135.9805,135.8224,135.9607,9832.0
2023-12-06 15:40:00,137.56,137.73,137.56,137.68,9200.0,135.9607,136.1288,135.9607,136.0794,9200.0
2023-12-06 15:50:00,137.71,137.8,137.54,137.74,55108.0,136.109,136.198,135.941,136.1387,55108.0
2023-12-07 09:30:00,138.23,138.57,136.87,137.32,14208.0,136.623,136.959,135.2788,135.7235,14208.0
2023-12-07 09:40:00,137.33,137.33,137.33,137.33,4400.0,135.7334,135.7334,135.7334,135.7334,4400.0
2023-12-07 09:50:00,137.22,137.65,137.22,137.42,21096.0,135.6247,136.0497,135.6247,135.8224,21096.0
2023-12-07 10:00:00,137.37,137.37,137.23,137.24,3096.0,135.773,135.773,135.6346,135.6445,3096.0
2023-12-07 10:10:00,137.33,137.63,137.33,137.63,4792.0,135.7334,136.0299,135.7334,136.0299,4792.0
2023-12-07 10:20:00,137.69,137.99,137.69,137.82,2000.0,136.0892,136.3857,136.0892,136.2177,2000.0
2023-12-07 10:30:00,137.83,137.86,137.61,137.73,4092.0,136.2276,136.2573,136.0102,136.1288,4092.0
2023-12-07 10:40:00,137.75,137.76,137.54,137.54,1700.0,136.1485,136.1584,135.941,135.941,1700.0
2023-12-07 10:50:00,137.63,137.64,137.44,137.45,2400.0,136.0299,136.0398,135.8421,135.852,2400.0
2023-12-07 11:00:00,137.48,137.56,137.43,137.54,5520.0,135.8817,135.9607,135.8323,135.941,5520.0
2023-12-07 11:10:00,137.49,137.49,137.01,137.01,4472.0,135.8916,135.8916,135.4171,135.4171,4472.0
2023-12-07 11:20:00,137.0,137.16,137.0,137.1,3428.0,135.4073,135.5654,135.4073,135.5061,3428.0
2023-12-07 11:30:00,137.19,137.81,137.12,137.71,15220.0,135.595,136.2078,135.5259,136.109,15220.0
2023-12-07 11:40:00,137.91,138.06,137.71,138.04,19116.0,136.3067,136.4549,136.109,136.4352,19116.0
2023-12-07 11:50:00,138.1,138.27,138.07,138.25,19676.0,136.4945,136.6625,136.4648,136.6427,19676.0
2023-12-07 12:00:00,138.29,138.38,138.28,138.32,6064.0,136.6823,136.7712,136.6724,136.7119,6064.0
2023-12-07 12:10:00,138.28,138.32,138.22,138.26,19712.0,136.6724,136.7119,136.6131,136.6526,19712.0
2023-12-07 12:20:00,138.34,138.43,138.3,138.43,4728.0,136.7317,136.8206,136.6921,136.8206,4728.0
2023-12-07 12:30:00,138.43,138.48,138.39,138.39,8668.0,136.8206,136.8701,136.7811,136.7811,8668.0
2023-12-07 12:40:00,138.51,138.54,138.43,138.43,5108.0,136.8997,136.9294,136.8206,136.8206,5108.0
2023-12-07 12:50:00,138.51,138.52,138.43,138.49,6640.0,136.8997,136.9096,136.8206,136.8799,6640.0
2023-12-07 13:00:00,138.45,138.48,138.37,138.48,4432.0,136.8404,136.8701,136.7613,136.8701,4432.0
2023-12-07 13:10:00,138.45,138.5,138.37,138.5,12212.0,136.8404,136.8898,136.7613,136.8898,12212.0
2023-12-07 13:20:00,138.45,138.58,138.43,138.43,13184.0,136.8404,136.9689,136.8206,136.8206,13184.0
2023-12-07 13:30:00,138.49,138.56,138.48,138.51,3200.0,136.8799,136.9491,136.8701,136.8997,3200.0
2023-12-07 13:40:00,138.55,138.6,138.43,138.54,8404.0,136.9392,136.9887,136.8206,136.9294,8404.0
2023-12-07 13:50:00,138.54,138.54,138.45,138.54,3600.0,136.9294,136.9294,136.8404,136.9294,3600.0
2023-12-07 14:00:00,138.5,138.64,138.5,138.64,3688.0,136.8898,137.0282,136.8898,137.0282,3688.0
2023-12-07 14:10:00,138.62,138.69,138.58,138.67,7196.0,137.0084,137.0776,136.9689,137.0578,7196.0
2023-12-07 14:20:00,138.69,138.88,138.69,138.83,14740.0,137.0776,137.2654,137.0776,137.216,14740.0
2023-12-07 14:30:00,138.85,138.85,138.77,138.81,16108.0,137.2358,137.2358,137.1567,137.1962,16108.0
2023-12-07 14:40:00,138.83,138.83,138.61,138.67,7600.0,137.216,137.216,136.9985,137.0578,7600.0
2023-12-07 14:50:00,138.71,138.71,138.42,138.42,11036.0,137.0974,137.0974,136.8107,136.8107,11036.0
2023-12-07 15:00:00,138.4,138.51,138.4,138.47,8812.0,136.791,136.8997,136.791,136.8602,8812.0
2023-12-07 15:10:00,138.49,138.6,138.47,138.59,7684.0,136.8799,136.9887,136.8602,136.9788,7684.0
2023-12-07 15:20:00,138.63,138.64,138.53,138.59,18588.0,137.0183,137.0282,136.9195,136.9788,18588.0
2023-12-07 15:30:00,138.59,138.59,138.46,138.47,13392.0,136.9788,136.9788,136.8503,136.8602,13392.0
2023-12-07 15:40:00,138.54,138.6,138.45,138.45,25580.0,136.9294,136.9887,136.8404,136.8404,25580.0
2023-12-07 15:50:00,138.44,138.54,138.36,138.44,78248.0,136.8305,136.9294,136.7514,136.8305,78248.0
2023-12-08 09:30:00,137.37,137.41,137.15,137.15,23220.0,135.773,135.8125,135.5555,135.5555,23220.0
2023-12-08 09:40:00,137.37,138.07,137.37,138.07,2320.0,135.773,136.4648,135.773,136.4648,2320.0
2023-12-08 09:50:00,137.99,137.99,137.71,137.71,3980.0,136.3857,136.3857,136.109,136.109,3980.0
2023-12-08 10:00:00,138.03,138.03,137.98,138.02,2616.0,136.4253,136.4253,136.3759,136.4154,2616.0
2023-12-08 10:10:00,138.02,138.3,138.02,138.23,7204.0,136.4154,136.6921,136.4154,136.623,7204.0
2023-12-08 10:20:00,138.25,138.26,137.92,138.04,6300.0,136.6427,136.6526,136.3166,136.4352,6300.0
2023-12-08 10:30:00,137.95,137.95,137.58,137.73,7804.0,136.3462,136.3462,135.9805,136.1288,7804.0
2023-12-08 10:40:00,137.69,137.74,137.61,137.74,13248.0,136.0892,136.1387,136.0102,136.1387,13248.0
2023-12-08 10:50:00,137.82,138.35,137.82,138.35,4040.0,136.2177,136.7416,136.2177,136.7416,4040.0
2023-12-08 11:00:00,138.35,138.35,138.05,138.05,5028.0,136.7416,136.7416,136.4451,136.4451,5028.0
2023-12-08 11:10:00,138.1,138.2,137.91,137.91,19856.0,136.4945,136.5933,136.3067,136.3067,19856.0
2023-12-08 11:20:00,137.9,138.0,137.84,137.97,4116.0,136.2968,136.3956,136.2375,136.366,4116.0
2023-12-08 11:30:00,138.01,138.06,137.97,137.99,7012.0,136.4055,136.4549,136.366,136.3857,7012.0
2023-12-08 11:40:00,138.03,138.04,137.95,138.03,9296.0,136.4253,136.4352,136.3462,136.4253,9296.0
2023-12-08 11:50:00,138.08,138.08,137.94,137.98,6032.0,136.4747,136.4747,136.3363,136.3759,6032.0
2023-12-08 12:00:00,137.92,138.03,137.9,138.03,8424.0,136.3166,136.4253,136.2968,136.4253,8424.0
2023-12-08 12:10:00,138.0,138.03,137.92,138.03,2456.0,136.3956,136.4253,136.3166,136.4253,2456.0
2023-12-08 12:20:00,138.06,138.19,138.03,138.19,5528.0,136.4549,136.5834,136.4253,136.5834,5528.0
2023-12-08 12:30:00,138.13,138.17,138.09,138.09,5400.0,136.5241,136.5637,136.4846,136.4846,5400.0
2023-12-08 12:40:00,138.21,138.21,138.14,138.15,12472.0,136.6032,136.6032,136.534,136.5439,12472.0
2023-12-08 12:50:00,138.16,138.22,138.12,138.12,4056.0,136.5538,136.6131,136.5142,136.5142,4056.0
2023-12-08 13:00:00,138.08,138.09,138.0,138.0,12084.0,136.4747,136.4846,136.3956,136.3956,12084.0
2023-12-08 13:10:00,138.1,138.1,138.1,138.1,676.0,136.4945,136.4945,136.4945,136.4945,676.0
2023-12-08 13:20:00,138.04,138.25,138.04,138.24,4820.0,136.4352,136.6427,136.4352,136.6328,4820.0
2023-12-08 13:30:00,138.24,138.24,138.13,138.13,1600.0,136.6328,136.6328,136.5241,136.5241,1600.0
2023-12-08 13:40:00,138.08,138.1,137.98,138.1,4468.0,136.4747,136.4945,136.3759,136.4945,4468.0
2023-12-08 13:50:00,138.1,138.1,138.1,138.1,0.0,136.4945,136.4945,136.4945,136.4945,0.0
2023-12-08 14:00:00,138.1,138.1,138.1,138.1,1608.0,136.4945,136.4945,136.4945,136.4945,1608.0
2023-12-08 14:10:00,138.18,138.31,138.17,138.31,4240.0,136.5735,136.702,136.5637,136.702,4240.0
2023-12-08 14:20:00,138.3,138.3,138.23,138.23,2000.0,136.6921,136.6921,136.623,136.623,2000.0
2023-12-08 14:30:00,138.25,138.31,138.25,138.31,2796.0,136.6427,136.702,136.6427,136.702,2796.0
2023-12-08 14:40:00,138.34,138.43,138.34,138.43,2600.0,136.7317,136.8206,136.7317,136.8206,2600.0
2023-12-08 14:50:00,138.49,138.52,138.43,138.52,1680.0,136.8799,136.9096,136.8206,136.9096,1680.0
2023-12-08 15:00:00,138.52,138.52,138.3,138.38,4368.0,136.9096,136.9096,136.6921,136.7712,4368.0
2023-12-08 15:10:00,138.35,138.5,138.33,138.45,5460.0,136.7416,136.8898,136.7218,136.8404,5460.0
2023-12-08 15:20:00,138.43,138.51,138.23,138.23,21236.0,136.8206,136.8997,136.623,136.623,21236.0
2023-12-08 15:30:00,138.2,138.5,138.2,138.5,14408.0,136.5933,136.8898,136.5933,136.8898,14408.0
2023-12-08 15:40:00,138.46,138.48,138.2,138.2,42244.0,136.8503,136.8701,136.5933,136.5933,42244.0
2023-12-08 15:50:00,138.25,138.52,138.23,138.29,57300.0,136.6427,136.9096,136.623,136.6823,57300.0
2023-12-11 09:30:00,139.12,140.83,138.71,140.35,88076.0,137.5026,139.1927,137.0974,138.7183,88076.0
2023-12-11 09:40:00,140.35,140.53,139.74,140.49,11072.0,138.7183,138.8962,138.1154,138.8567,11072.0
2023-12-11 09:50:00,140.5,140.5,139.91,140.41,6056.0,138.8666,138.8666,138.2834,138.7776,6056.0
2023-12-11 10:00:00,140.36,140.44,140.11,140.43,16136.0,138.7282,138.8073,138.4811,138.7974,16136.0
2023-12-11 10:10:00,140.49,140.6,140.27,140.42,10112.0,138.8567,138.9654,138.6392,138.7875,10112.0
2023-12-11 10:20:00,140.37,140.44,140.24,140.34,8776.0,138.7381,138.8073,138.6096,138.7084,8776.0
2023-12-11 10:30:00,140.36,140.37,140.1,140.12,8780.0,138.7282,138.7381,138.4712,138.491,8780.0
2023-12-11 10:40:00,140.01,140.03,139.63,140.0,11564.0,138.3823,138.402,138.0067,138.3724,11564.0
2023-12-11 10:50:00,139.96,140.16,139.93,139.93,4000.0,138.3328,138.5305,138.3032,138.3032,4000.0
2023-12-11 11:00:00,139.98,140.04,139.59,139.73,12464.0,138.3526,138.4119,137.9671,138.1055,12464.0
2023-12-11 11:10:00,139.59,139.72,139.56,139.7,6572.0,137.9671,138.0956,137.9375,138.0759,6572.0
2023-12-11 11:20:00,139.7,139.7,139.38,139.47,5200.0,138.0759,138.0759,137.7596,137.8485,5200.0
2023-12-11 11:30:00,139.45,139.57,139.3,139.56,4800.0,137.8288,137.9474,137.6805,137.9375,4800.0
2023-12-11 11:40:00,139.58,139.62,139.54,139.54,3660.0,137.9573,137.9968,137.9177,137.9177,3660.0
2023-12-11 11:50:00,139.6,139.76,139.6,139.76,5680.0,137.977,138.1352,137.977,138.1352,5680.0
2023-12-11 12:00:00,139.77,139.77,139.61,139.64,6016.0,138.1451,138.1451,137.9869,138.0166,6016.0
2023-12-11 12:10:00,139.67,139.67,139.5,139.54,7700.0,138.0462,138.0462,137.8782,137.9177,7700.0
2023-12-11 12:20:00,139.54,139.55,139.48,139.49,4920.0,137.9177,137.9276,137.8584,137.8683,4920.0
2023-12-11 12:30:00,139.48,139.49,139.43,139.46,3124.0,137.8584,137.8683,137.809,137.8387,3124.0
2023-12-11 12:40:00,139.5,139.67,139.44,139.45,12764.0,137.8782,138.0462,137.8189,137.8288,12764.0
2023-12-11 12:50:00,139.5,139.58,139.49,139.55,6400.0,137.8782,137.9573,137.8683,137.9276,6400.0
2023-12-11 13:00:00,139.52,139.53,139.43,139.53,1600.0,137.898,137.9078,137.809,137.9078,1600.0
2023-12-11 13:10:00,139.57,139.57,139.49,139.49,2400.0,137.9474,137.9474,137.8683,137.8683,2400.0
2023-12-11 13:20:00,139.58,139.62,139.58,139.59,4472.0,137.9573,137.9968,137.9573,137.9671,4472.0
2023-12-11 13:30:00,139.67,139.67,139.6,139.6,2400.0,138.0462,138.0462,137.977,137.977,2400.0
2023-12-11 13:40:00,139.61,139.76,139.59,139.66,11012.0,137.9869,138.1352,137.9671,138.0363,11012.0
2023-12-11 13:50:00,139.75,139.8,139.72,139.8,5200.0,138.1253,138.1747,138.0956,138.1747,5200.0
2023-12-11 14:00:00,139.76,139.79,139.65,139.79,6400.0,138.1352,138.1648,138.0264,138.1648,6400.0
2023-12-11 14:10:00,139.83,139.83,139.74,139.75,2400.0,138.2044,138.2044,138.1154,138.1253,2400.0
2023-12-11 14:20:00,139.73,139.77,139.69,139.77,3200.0,138.1055,138.1451,138.066,138.1451,3200.0
2023-12-11 14:30:00,139.88,139.95,139.84,139.88,10076.0,138.2538,138.323,138.2142,138.2538,10076.0
2023-12-11 14:40:00,139.88,139.92,139.83,139.85,15424.0,138.2538,138.2933,138.2044,138.2241,15424.0
2023-12-11 14:50:00,139.86,139.9,139.81,139.82,4000.0,138.234,138.2735,138.1846,138.1945,4000.0
2023-12-11 15:00:00,139.77,139.79,139.72,139.79,2400.0,138.1451,138.1648,138.0956,138.1648,2400.0
2023-12-11 15:10:00,139.74,139.83,139.7,139.76,6800.0,138.1154,138.2044,138.0759,138.1352,6800.0
2023-12-11 15:20:00,139.73,139.79,139.65,139.77,7600.0,138.1055,138.1648,138.0264,138.1451,7600.0
2023-12-11 15:30:00,139.81,139.97,139.8,139.92,18860.0,138.1846,138.3427,138.1747,138.2933,18860.0
2023-12-11 15:40:00,139.96,139.96,139.83,139.88,17664.0,138.3328,138.3328,138.2044,138.2538,17664.0
2023-12-11 15:50:00,139.98,140.01,139.76,139.88,61436.0,138.3526,138.3823,138.1352,138.2538,61436.0
2023-12-12 09:30:00,140.5,140.71,139.18,139.71,23516.0,138.8666,139.0741,137.5619,138.0858,23516.0
2023-12-12 09:40:00,139.71,139.84,139.66,139.84,4000.0,138.0858,138.2142,138.0363,138.2142,4000.0
2023-12-12 09:50:00,139.88,139.99,139.58,139.62,10800.0,138.2538,138.3625,137.9573,137.9968,10800.0
2023-12-12 10:00:00,139.69,139.93,139.53,139.93,9336.0,138.066,138.3032,137.9078,138.3032,9336.0
2023-12-12 10:10:00,140.02,140.1,139.89,140.04,12404.0,138.3921,138.4712,138.2637,138.4119,12404.0
2023-12-12 10:20:00,140.0,140.05,139.85,139.86,6000.0,138.3724,138.4218,138.2241,138.234,6000.0
2023-12-12 10:30:00,139.82,139.93,139.65,139.93,9200.0,138.1945,138.3032,138.0264,138.3032,9200.0
2023-12-12 10:40:00,139.94,139.94,139.74,139.92,8024.0,138.3131,138.3131,138.1154,138.2933,8024.0
2023-12-12 10:50:00,139.87,139.95,139.86,139.91,4000.0,138.2439,138.323,138.234,138.2834,4000.0
2023-12-12 11:00:00,139.94,140.12,139.94,139.98,7484.0,138.3131,138.491,138.3131,138.3526,7484.0
2023-12-12 11:10:00,139.99,139.99,139.78,139.81,5200.0,138.3625,138.3625,138.1549,138.1846,5200.0
2023-12-12 11:20:00,139.85,139.97,139.85,139.97,2508.0,138.2241,138.3427,138.2241,138.3427,2508.0
2023-12-12 11:30:00,140.01,140.08,139.94,140.04,2480.0,138.3823,138.4515,138.3131,138.4119,2480.0
2023-12-12 11:40:00,140.08,140.11,140.08,140.1,2400.0,138.4515,138.4811,138.4515,138.4712,2400.0
2023-12-12 11:50:00,140.13,140.13,140.03,140.09,2800.0,138.5009,138.5009,138.402,138.4613,2800.0
2023-12-12 12:00:00,140.14,140.24,140.11,140.21,4800.0,138.5108,138.6096,138.4811,138.5799,4800.0
2023-12-12 12:10:00,140.17,140.17,140.17,140.17,700.0,138.5404,138.5404,138.5404,138.5404,700.0
2023-12-12 12:20:00,140.38,140.49,140.38,140.44,1724.0,138.748,138.8567,138.748,138.8073,1724.0
2023-12-12 12:30:00,140.49,140.54,140.37,140.42,7424.0,138.8567,138.9061,138.7381,138.7875,7424.0
2023-12-12 12:40:00,140.45,140.45,140.37,140.37,2000.0,138.8171,138.8171,138.7381,138.7381,2000.0
2023-12-12 12:50:00,140.26,140.27,140.23,140.23,3200.0,138.6294,138.6392,138.5997,138.5997,3200.0
2023-12-12 13:00:00,140.21,140.31,140.2,140.2,6796.0,138.5799,138.6788,138.5701,138.5701,6796.0
2023-12-12 13:10:00,140.12,140.19,140.12,140.19,1220.0,138.491,138.5602,138.491,138.5602,1220.0
2023-12-12 13:20:00,140.2,140.35,140.18,140.35,5292.0,138.5701,138.7183,138.5503,138.7183,5292.0
2023-12-12 13:30:00,140.34,140.52,140.31,140.51,6712.0,138.7084,138.8863,138.6788,138.8765,6712.0
2023-12-12 13:40:00,140.5,140.52,140.37,140.39,8584.0,138.8666,138.8863,138.7381,138.7578,8584.0
2023-12-12 13:50:00,140.46,140.54,140.45,140.54,5776.0,138.827,138.9061,138.8171,138.9061,5776.0
2023-12-12 14:00:00,140.48,140.56,140.48,140.55,2800.0,138.8468,138.9259,138.8468,138.916,2800.0
2023-12-12 14:10:00,140.55,140.59,140.55,140.57,2400.0,138.916,138.9555,138.916,138.9358,2400.0
2023-12-12 14:20:00,140.54,140.63,140.47,140.61,9032.0,138.9061,138.9951,138.8369,138.9753,9032.0
2023-12-12 14:30:00,140.55,140.55,140.46,140.54,5792.0,138.916,138.916,138.827,138.9061,5792.0
2023-12-12 14:40:00,140.56,140.67,140.56,140.67,6800.0,138.9259,139.0346,138.9259,139.0346,6800.0
2023-12-12 14:50:00,140.66,140.71,140.66,140.71,1200.0,139.0247,139.0741,139.0247,139.0741,1200.0
2023-12-12 15:00:00,140.65,140.75,140.64,140.75,6408.0,139.0148,139.1137,139.0049,139.1137,6408.0
2023-12-12 15:10:00,140.69,140.83,140.64,140.8,7480.0,139.0544,139.1927,139.0049,139.1631,7480.0
2023-12-12 15:20:00,140.82,140.89,140.79,140.88,2840.0,139.1828,139.252,139.1532,139.2421,2840.0
2023-12-12 15:30:00,140.94,140.95,140.84,140.88,8296.0,139.3015,139.3113,139.2026,139.2421,8296.0
2023-12-12 15:40:00,140.88,141.04,140.88,141.04,6800.0,139.2421,139.4003,139.2421,139.4003,6800.0
2023-12-12 15:50:00,140.98,141.15,140.78,141.06,77600.0,139.341,139.509,139.1433,139.4201,77600.0
2023-12-13 09:30:00,141.89,141.89,141.25,141.28,24028.0,140.2404,140.2404,139.6078,139.6375,24028.0
2023-12-13 09:40:00,141.15,141.22,141.14,141.22,2000.0,139.509,139.5782,139.4991,139.5782,2000.0
2023-12-13 09:50:00,141.36,141.64,141.36,141.63,4400.0,139.7166,139.9933,139.7166,139.9834,4400.0
2023-12-13 10:00:00,141.66,141.79,141.51,141.51,9180.0,140.0131,140.1416,139.8648,139.8648,9180.0
2023-12-13 10:10:00,141.58,141.85,141.58,141.79,4632.0,139.934,140.2009,139.934,140.1416,4632.0
2023-12-13 10:20:00,141.81,141.95,141.81,141.95,800.0,140.1613,140.2997,140.1613,140.2997,800.0
2023-12-13 10:30:00,142.0,142.04,141.95,142.02,4736.0,140.3491,140.3887,140.2997,140.3689,4736.0
2023-12-13 10:40:00,142.14,142.33,142.04,142.23,5284.0,140.4875,140.6753,140.3887,140.5765,5284.0
2023-12-13 10:50:00,142.32,142.41,142.23,142.23,8828.0,140.6654,140.7544,140.5765,140.5765,8828.0
2023-12-13 11:00:00,142.29,142.42,142.22,142.3,8400.0,140.6358,140.7642,140.5666,140.6456,8400.0
2023-12-13 11:10:00,142.28,142.36,142.28,142.34,1600.0,140.6259,140.7049,140.6259,140.6852,1600.0
2023-12-13 11:20:00,142.36,142.36,142.33,142.33,2388.0,140.7049,140.7049,140.6753,140.6753,2388.0
2023-12-13 11:30:00,142.32,142.42,142.32,142.33,8000.0,140.6654,140.7642,140.6654,140.6753,8000.0
2023-12-13 11:40:00,142.32,142.45,142.31,142.42,4460.0,140.6654,140.7939,140.6555,140.7642,4460.0
2023-12-13 11:50:00,142.4,142.53,142.39,142.44,6940.0,140.7445,140.873,140.7346,140.784,6940.0
2023-12-13 12:00:00,142.43,142.49,142.34,142.38,12560.0,140.7741,140.8334,140.6852,140.7247,12560.0
2023-12-13 12:10:00,142.46,142.46,142.39,142.39,1200.0,140.8038,140.8038,140.7346,140.7346,1200.0
2023-12-13 12:20:00,142.39,142.44,142.35,142.35,5200.0,140.7346,140.784,140.6951,140.6951,5200.0
2023-12-13 12:30:00,142.34,142.46,142.28,142.43,8560.0,140.6852,140.8038,140.6259,140.7741,8560.0
2023-12-13 12:40:00,142.47,142.53,142.47,142.5,2320.0,140.8137,140.873,140.8137,140.8433,2320.0
2023-12-13 12:50:00,142.52,142.56,142.46,142.47,4168.0,140.8631,140.9026,140.8038,140.8137,4168.0
2023-12-13 13:00:00,142.45,142.52,142.42,142.44,7188.0,140.7939,140.8631,140.7642,140.784,7188.0
2023-12-13 13:10:00,142.44,142.44,142.31,142.38,5536.0,140.784,140.784,140.6555,140.7247,5536.0
2023-12-13 13:20:00,142.39,142.39,142.37,142.38,800.0,140.7346,140.7346,140.7148,140.7247,800.0
2023-12-13 13:30:00,142.38,142.42,142.34,142.42,3600.0,140.7247,140.7642,140.6852,140.7642,3600.0
2023-12-13 13:40:00,142.37,142.37,142.24,142.24,8524.0,140.7148,140.7148,140.5863,140.5863,8524.0
2023-12-13 13:50:00,142.16,142.35,142.16,142.27,26884.0,140.5073,140.6951,140.5073,140.616,26884.0
2023-12-13 14:00:00,142.34,142.91,142.27,142.91,13104.0,140.6852,141.2485,140.616,141.2485,13104.0
2023-12-13 14:10:00,142.91,143.06,142.79,142.89,17972.0,141.2485,141.3968,141.1299,141.2288,17972.0
2023-12-13 14:20:00,142.9,143.22,142.9,143.18,2800.0,141.2387,141.5549,141.2387,141.5154,2800.0
2023-12-13 14:30:00,143.28,143.65,143.22,143.56,12856.0,141.6142,141.9799,141.5549,141.891,12856.0
2023-12-13 14:40:00,143.6,143.81,143.59,143.59,5856.0,141.9305,142.1381,141.9206,141.9206,5856.0
2023-12-13 14:50:00,143.57,143.89,143.46,143.83,14560.0,141.9009,142.2172,141.7922,142.1579,14560.0
2023-12-13 15:00:00,143.8,144.15,143.71,143.98,17324.0,142.1282,142.4741,142.0392,142.3061,17324.0
2023-12-13 15:10:00,143.86,143.87,143.42,143.63,17508.0,142.1875,142.1974,141.7526,141.9602,17508.0
2023-12-13 15:20:00,143.64,143.67,143.44,143.47,4176.0,141.9701,141.9997,141.7724,141.802,4176.0
2023-12-13 15:30:00,143.43,143.56,143.35,143.52,11072.0,141.7625,141.891,141.6834,141.8515,11072.0
2023-12-13 15:40:00,143.57,143.66,143.37,143.49,24584.0,141.9009,141.9898,141.7032,141.8218,24584.0
2023-12-13 15:50:00,143.47,143.85,143.32,143.82,57692.0,141.802,142.1776,141.6538,142.148,57692.0
2023-12-14 09:30:00,144.07,144.12,142.4,142.5,38608.0,142.3951,142.4445,140.7445,140.8433,38608.0
2023-12-14 09:40:00,142.53,142.82,142.32,142.32,43700.0,140.873,141.1596,140.6654,140.6654,43700.0
2023-12-14 09:50:00,142.32,142.64,142.08,142.42,30616.0,140.6654,140.9817,140.4282,140.7642,30616.0
2023-12-14 10:00:00,142.59,142.75,142.41,142.47,25056.0,140.9323,141.0904,140.7544,140.8137,25056.0
2023-12-14 10:10:00,142.43,142.51,141.87,141.91,10580.0,140.7741,140.8532,140.2206,140.2602,10580.0
2023-12-14 10:20:00,141.85,141.85,141.66,141.79,12956.0,140.2009,140.2009,140.0131,140.1416,12956.0
2023-12-14 10:30:00,141.72,141.72,141.21,141.43,34104.0,140.0724,140.0724,139.5683,139.7858,34104.0
2023-12-14 10:40:00,141.5,141.56,141.21,141.3,17164.0,139.8549,139.9142,139.5683,139.6573,17164.0
2023-12-14 10:50:00,141.29,141.51,141.03,141.41,50856.0,139.6474,139.8648,139.3904,139.766,50856.0
2023-12-14 11:00:00,141.44,141.52,141.31,141.38,8800.0,139.7956,139.8747,139.6672,139.7363,8800.0
2023-12-14 11:10:00,141.43,141.65,141.42,141.5,5600.0,139.7858,140.0032,139.7759,139.8549,5600.0
2023-12-14 11:20:00,141.56,141.56,141.26,141.27,8296.0,139.9142,139.9142,139.6177,139.6276,8296.0
2023-12-14 11:30:00,141.52,141.53,141.27,141.31,4000.0,139.8747,139.8846,139.6276,139.6672,4000.0
2023-12-14 11:40:00,141.32,141.52,141.32,141.52,19136.0,139.677,139.8747,139.677,139.8747,19136.0
2023-12-14 11:50:00,141.47,141.65,141.4,141.4,5268.0,139.8253,140.0032,139.7561,139.7561,5268.0
2023-12-14 12:00:00,141.55,141.68,141.55,141.64,5416.0,139.9044,140.0328,139.9044,139.9933,5416.0
2023-12-14 12:10:00,141.59,141.8,141.59,141.72,4180.0,139.9439,140.1515,139.9439,140.0724,4180.0
2023-12-14 12:20:00,141.83,141.83,141.64,141.83,6464.0,140.1811,140.1811,139.9933,140.1811,6464.0
2023-12-14 12:30:00,141.86,141.9,141.71,141.73,12720.0,140.2108,140.2503,140.0625,140.0823,12720.0
2023-12-14 12:40:00,141.78,142.14,141.65,142.14,3600.0,140.1317,140.4875,140.0032,140.4875,3600.0
2023-12-14 12:50:00,142.25,142.25,141.89,141.91,14088.0,140.5962,140.5962,140.2404,140.2602,14088.0
2023-12-14 13:00:00,141.88,141.92,141.45,141.47,8356.0,140.2305,140.2701,139.8055,139.8253,8356.0
2023-12-14 13:10:00,141.51,141.61,141.44,141.51,8400.0,139.8648,139.9637,139.7956,139.8648,8400.0
2023-12-14 13:20:00,141.49,141.59,141.49,141.59,4800.0,139.8451,139.9439,139.8451,139.9439,4800.0
2023-12-14 13:30:00,141.59,141.59,141.21,141.28,18040.0,139.9439,139.9439,139.5683,139.6375,18040.0
2023-12-14 13:40:00,141.22,141.27,141.04,141.04,23528.0,139.5782,139.6276,139.4003,139.4003,23528.0
2023-12-14 13:50:00,141.01,141.1,140.62,141.08,12748.0,139.3706,139.4596,138.9852,139.4398,12748.0
2023-12-14 14:00:00,141.04,141.23,141.04,141.19,44500.0,139.4003,139.5881,139.4003,139.5485,44500.0
2023-12-14 14:10:00,141.09,141.19,140.93,141.01,25180.0,139.4497,139.5485,139.2916,139.3706,25180.0
2023-12-14 14:20:00,141.01,141.05,140.82,140.93,11268.0,139.3706,139.4102,139.1828,139.2916,11268.0
2023-12-14 14:30:00,140.86,140.86,140.52,140.61,6336.0,139.2224,139.2224,138.8863,138.9753,6336.0
2023-12-14 14:40:00,140.59,140.68,140.58,140.66,7708.0,138.9555,139.0445,138.9456,139.0247,7708.0
2023-12-14 14:50:00,140.73,140.74,140.67,140.73,4948.0,139.0939,139.1038,139.0346,139.0939,4948.0
2023-12-14 15:00:00,140.73,140.91,140.61,140.88,10320.0,139.0939,139.2718,138.9753,139.2421,10320.0
2023-12-14 15:10:00,140.84,140.89,140.77,140.83,14164.0,139.2026,139.252,139.1334,139.1927,14164.0
2023-12-14 15:20:00,140.85,141.02,140.83,140.94,15136.0,139.2125,139.3805,139.1927,139.3015,15136.0
2023-12-14 15:30:00,140.98,141.04,140.69,140.73,23192.0,139.341,139.4003,139.0544,139.0939,23192.0
2023-12-14 15:40:00,140.66,140.87,140.65,140.71,25048.0,139.0247,139.2323,139.0148,139.0741,25048.0
2023-12-14 15:50:00,140.66,141.0,140.56,140.94,110580.0,139.0247,139.3608,138.9259,139.3015,110580.0
2023-12-15 09:30:00,140.56,141.72,139.57,139.8,698052.0,138.9259,140.0724,137.9474,138.1747,698052.0
2023-12-15 09:40:00,140.21,140.86,140.21,140.53,6288.0,138.5799,139.2224,138.5799,138.8962,6288.0
2023-12-15 09:50:00,140.79,140.79,140.58,140.62,3324.0,139.1532,139.1532,138.9456,138.9852,3324.0
2023-12-15 10:00:00,140.54,140.73,140.49,140.49,6968.0,138.9061,139.0939,138.8567,138.8567,6968.0
2023-12-15 10:10:00,140.55,140.72,140.39,140.72,4608.0,138.916,139.084,138.7578,139.084,4608.0
2023-12-15 10:20:00,140.76,140.84,140.61,140.75,6128.0,139.1235,139.2026,138.9753,139.1137,6128.0
2023-12-15 10:30:00,140.58,140.63,140.15,140.15,50620.0,138.9456,138.9951,138.5206,138.5206,50620.0
2023-12-15 10:40:00,139.99,140.24,139.93,140.04,13600.0,138.3625,138.6096,138.3032,138.4119,13600.0
2023-12-15 10:50:00,140.11,140.36,140.08,140.21,10872.0,138.4811,138.7282,138.4515,138.5799,10872.0
2023-12-15 11:00:00,140.17,140.25,139.93,139.99,6800.0,138.5404,138.6195,138.3032,138.3625,6800.0
2023-12-15 11:10:00,139.86,139.99,139.66,139.94,9320.0,138.234,138.3625,138.0363,138.3131,9320.0
2023-12-15 11:20:00,139.95,139.95,139.79,139.84,16724.0,138.323,138.323,138.1648,138.2142,16724.0
2023-12-15 11:30:00,139.9,139.94,139.69,139.69,16464.0,138.2735,138.3131,138.066,138.066,16464.0
2023-12-15 11:40:00,139.63,139.79,139.57,139.77,5200.0,138.0067,138.1648,137.9474,138.1451,5200.0
2023-12-15 11:50:00,139.81,139.85,139.81,139.85,2476.0,138.1846,138.2241,138.1846,138.2241,2476.0
2023-12-15 12:00:00,139.87,140.01,139.72,140.01,7548.0,138.2439,138.3823,138.0956,138.3823,7548.0
2023-12-15 12:10:00,140.04,140.16,139.94,140.15,5084.0,138.4119,138.5305,138.3131,138.5206,5084.0
2023-12-15 12:20:00,140.12,140.42,140.12,140.42,46352.0,138.491,138.7875,138.491,138.7875,46352.0
2023-12-15 12:30:00,140.39,140.39,140.25,140.29,5600.0,138.7578,138.7578,138.6195,138.659,5600.0
2023-12-15 12:40:00,140.29,140.54,140.29,140.54,7324.0,138.659,138.9061,138.659,138.9061,7324.0
2023-12-15 12:50:00,140.5,140.5,140.01,140.01,27276.0,138.8666,138.8666,138.3823,138.3823,27276.0
2023-12-15 13:00:00,140.01,140.02,139.88,139.99,15680.0,138.3823,138.3921,138.2538,138.3625,15680.0
2023-12-15 13:10:00,140.0,140.14,139.92,140.1,15204.0,138.3724,138.5108,138.2933,138.4712,15204.0
2023-12-15 13:20:00,140.08,140.12,140.0,140.05,5340.0,138.4515,138.491,138.3724,138.4218,5340.0
2023-12-15 13:30:00,140.0,140.13,139.82,139.84,28956.0,138.3724,138.5009,138.1945,138.2142,28956.0
2023-12-15 13:40:00,139.84,139.84,139.54,139.72,10340.0,138.2142,138.2142,137.9177,138.0956,10340.0
2023-12-15 13:50:00,139.76,139.76,139.51,139.6,11920.0,138.1352,138.1352,137.8881,137.977,11920.0
2023-12-15 14:00:00,139.58,139.61,139.44,139.49,14108.0,137.9573,137.9869,137.8189,137.8683,14108.0
2023-12-15 14:10:00,139.4,139.66,139.4,139.66,6332.0,137.7794,138.0363,137.7794,138.0363,6332.0
2023-12-15 14:20:00,139.68,139.76,139.56,139.56,13688.0,138.0561,138.1352,137.9375,137.9375,13688.0
2023-12-15 14:30:00,139.55,139.71,139.54,139.66,4872.0,137.9276,138.0858,137.9177,138.0363,4872.0
2023-12-15 14:40:00,139.69,139.81,139.69,139.75,4972.0,138.066,138.1846,138.066,138.1253,4972.0
2023-12-15 14:50:00,139.74,139.74,139.47,139.52,18784.0,138.1154,138.1154,137.8485,137.898,18784.0
2023-12-15 15:00:00,139.5,139.58,139.49,139.5,36924.0,137.8782,137.9573,137.8683,137.8782,36924.0
2023-12-15 15:10:00,139.5,139.72,139.46,139.71,39560.0,137.8782,138.0956,137.8387,138.0858,39560.0
2023-12-15 15:20:00,139.7,139.78,139.61,139.74,41852.0,138.0759,138.1549,137.9869,138.1154,41852.0
2023-12-15 15:30:00,139.85,139.85,139.68,139.69,9096.0,138.2241,138.2241,138.0561,138.066,9096.0
2023-12-15 15:40:00,139.64,139.75,139.62,139.69,21280.0,138.0166,138.1253,137.9968,138.066,21280.0
2023-12-15 15:50:00,139.66,139.88,139.54,139.81,197496.0,138.0363,138.2538,137.9177,138.1846,197496.0
2023-12-18 09:30:00,141.5,141.5,140.76,141.0,36372.0,139.8549,139.8549,139.1235,139.3608,36372.0
2023-12-18 09:40:00,140.93,141.07,140.5,140.75,15796.0,139.2916,139.4299,138.8666,139.1137,15796.0
2023-12-18 09:50:00,140.66,140.69,140.56,140.66,6000.0,139.0247,139.0544,138.9259,139.0247,6000.0
2023-12-18 10:00:00,140.69,140.91,140.52,140.52,11236.0,139.0544,139.2718,138.8863,138.8863,11236.0
2023-12-18 10:10:00,140.18,140.44,140.18,140.42,4800.0,138.5503,138.8073,138.5503,138.7875,4800.0
2023-12-18 10:20:00,140.5,140.64,140.4,140.47,12152.0,138.8666,139.0049,138.7677,138.8369,12152.0
2023-12-18 10:30:00,140.4,140.51,140.4,140.46,4028.0,138.7677,138.8765,138.7677,138.827,4028.0
2023-12-18 10:40:00,140.51,140.51,140.37,140.45,4000.0,138.8765,138.8765,138.7381,138.8171,4000.0
2023-12-18 10:50:00,140.43,140.46,140.41,140.45,2000.0,138.7974,138.827,138.7776,138.8171,2000.0
2023-12-18 11:00:00,140.47,140.51,140.38,140.38,4808.0,138.8369,138.8765,138.748,138.748,4808.0
2023-12-18 11:10:00,140.37,140.43,140.23,140.43,4400.0,138.7381,138.7974,138.5997,138.7974,4400.0
2023-12-18 11:20:00,140.35,140.4,140.28,140.39,3204.0,138.7183,138.7677,138.6491,138.7578,3204.0
2023-12-18 11:30:00,140.3,140.45,140.12,140.2,9604.0,138.6689,138.8171,138.491,138.5701,9604.0
2023-12-18 11:40:00,140.25,140.27,140.1,140.25,6752.0,138.6195,138.6392,138.4712,138.6195,6752.0
2023-12-18 11:50:00,140.26,140.29,140.26,140.28,1600.0,138.6294,138.659,138.6294,138.6491,1600.0
2023-12-18 12:00:00,140.23,140.27,140.23,140.23,2000.0,138.5997,138.6392,138.5997,138.5997,2000.0
2023-12-18 12:10:00,140.29,140.52,140.29,140.51,10456.0,138.659,138.8863,138.659,138.8765,10456.0
2023-12-18 12:20:00,140.54,140.54,140.47,140.5,18400.0,138.9061,138.9061,138.8369,138.8666,18400.0
2023-12-18 12:30:00,140.5,140.5,140.26,140.36,5660.0,138.8666,138.8666,138.6294,138.7282,5660.0
2023-12-18 12:40:00,140.42,140.63,140.28,140.63,22360.0,138.7875,138.9951,138.6491,138.9951,22360.0
2023-12-18 12:50:00,140.6,140.6,140.46,140.54,5484.0,138.9654,138.9654,138.827,138.9061,5484.0
2023-12-18 13:00:00,140.54,140.54,140.37,140.4,4404.0,138.9061,138.9061,138.7381,138.7677,4404.0
2023-12-18 13:10:00,140.38,140.39,140.19,140.19,3256.0,138.748,138.7578,138.5602,138.5602,3256.0
2023-12-18 13:20:00,140.25,140.37,140.25,140.37,6084.0,138.6195,138.7381,138.6195,138.7381,6084.0
2023-12-18 13:30:00,140.46,140.54,140.34,140.34,7600.0,138.827,138.9061,138.7084,138.7084,7600.0
2023-12-18 13:40:00,140.28,140.3,140.19,140.21,4404.0,138.6491,138.6689,138.5602,138.5799,4404.0
2023-12-18 13:50:00,140.16,140.2,140.12,140.2,3600.0,138.5305,138.5701,138.491,138.5701,3600.0
2023-12-18 14:00:00,140.26,140.26,140.09,140.25,2804.0,138.6294,138.6294,138.4613,138.6195,2804.0
2023-12-18 14:10:00,140.25,140.28,140.17,140.28,4820.0,138.6195,138.6491,138.5404,138.6491,4820.0
2023-12-18 14:20:00,140.26,140.31,140.16,140.24,8800.0,138.6294,138.6788,138.5305,138.6096,8800.0
2023-12-18 14:30:00,140.29,140.39,140.27,140.33,11200.0,138.659,138.7578,138.6392,138.6985,11200.0
2023-12-18 14:40:00,140.31,140.58,140.29,140.46,7688.0,138.6788,138.9456,138.659,138.827,7688.0
2023-12-18 14:50:00,140.52,140.54,140.41,140.41,7600.0,138.8863,138.9061,138.7776,138.7776,7600.0
2023-12-18 15:00:00,140.35,140.39,140.26,140.39,6552.0,138.7183,138.7578,138.6294,138.7578,6552.0
2023-12-18 15:10:00,140.39,140.42,140.35,140.35,4000.0,138.7578,138.7875,138.7183,138.7183,4000.0
2023-12-18 15:20:00,140.35,140.5,140.35,140.5,20376.0,138.7183,138.8666,138.7183,138.8666,20376.0
2023-12-18 15:30:00,140.47,140.48,140.38,140.45,17624.0,138.8369,138.8468,138.748,138.8171,17624.0
2023-12-18 15:40:00,140.46,140.5,140.22,140.49,32780.0,138.827,138.8666,138.5898,138.8567,32780.0
2023-12-18 15:50:00,140.32,140.37,140.09,140.13,103256.0,138.6887,138.7381,138.4613,138.5009,103256.0
2023-12-19 09:30:00,140.34,140.91,140.22,140.32,20036.0,138.7084,139.2718,138.5898,138.6887,20036.0
2023-12-19 09:40:00,140.17,140.17,139.88,140.12,1600.0,138.5404,138.5404,138.2538,138.491,1600.0
2023-12-19 09:50:00,140.0,140.14,139.94,139.99,6000.0,138.3724,138.5108,138.3131,138.3625,6000.0
2023-12-19 10:00:00,140.09,140.39,139.96,140.37,6868.0,138.4613,138.7578,138.3328,138.7381,6868.0
2023-12-19 10:10:00,140.33,140.41,140.33,140.39,4000.0,138.6985,138.7776,138.6985,138.7578,4000.0
2023-12-19 10:20:00,140.44,140.57,140.38,140.45,7500.0,138.8073,138.9358,138.748,138.8171,7500.0
2023-12-19 10:30:00,140.48,140.48,140.43,140.43,1600.0,138.8468,138.8468,138.7974,138.7974,1600.0
2023-12-19 10:40:00,140.42,140.68,140.4,140.52,18512.0,138.7875,139.0445,138.7677,138.8863,18512.0
2023-12-19 10:50:00,140.59,140.81,140.59,140.81,4084.0,138.9555,139.173,138.9555,139.173,4084.0
2023-12-19 11:00:00,140.85,140.85,140.53,140.7,4984.0,139.2125,139.2125,138.8962,139.0642,4984.0
2023-12-19 11:10:00,140.83,140.83,140.71,140.72,1600.0,139.1927,139.1927,139.0741,139.084,1600.0
2023-12-19 11:20:00,140.97,141.0,140.89,140.94,8812.0,139.3311,139.3608,139.252,139.3015,8812.0
2023-12-19 11:30:00,140.8,140.83,140.59,140.59,5200.0,139.1631,139.1927,138.9555,138.9555,5200.0
2023-12-19 11:40:00,140.56,140.56,140.38,140.38,1800.0,138.9259,138.9259,138.748,138.748,1800.0
2023-12-19 11:50:00,140.34,140.34,140.34,140.34,400.0,138.7084,138.7084,138.7084,138.7084,400.0
2023-12-19 12:00:00,140.46,140.46,140.41,140.41,2400.0,138.827,138.827,138.7776,138.7776,2400.0
2023-12-19 12:10:00,140.45,140.45,140.19,140.23,3688.0,138.8171,138.8171,138.5602,138.5997,3688.0
2023-12-19 12:20:00,140.21,140.21,140.21,140.21,400.0,138.5799,138.5799,138.5799,138.5799,400.0
2023-12-19 12:30:00,140.2,140.28,140.2,140.28,3292.0,138.5701,138.6491,138.5701,138.6491,3292.0
2023-12-19 12:40:00,140.21,140.29,140.21,140.22,6928.0,138.5799,138.659,138.5799,138.5898,6928.0
2023-12-19 12:50:00,140.28,140.45,140.28,140.4,10828.0,138.6491,138.8171,138.6491,138.7677,10828.0
2023-12-19 13:00:00,140.21,140.22,140.02,140.04,6016.0,138.5799,138.5898,138.3921,138.4119,6016.0
2023-12-19 13:10:00,139.97,139.98,139.92,139.96,1600.0,138.3427,138.3526,138.2933,138.3328,1600.0
2023-12-19 13:20:00,140.0,140.18,140.0,140.18,4792.0,138.3724,138.5503,138.3724,138.5503,4792.0
2023-12-19 13:30:00,140.13,140.14,140.04,140.14,7548.0,138.5009,138.5108,138.4119,138.5108,7548.0
2023-12-19 13:40:00,140.14,140.23,140.14,140.23,3200.0,138.5108,138.5997,138.5108,138.5997,3200.0
2023-12-19 13:50:00,140.17,140.28,140.15,140.25,12308.0,138.5404,138.6491,138.5206,138.6195,12308.0
2023-12-19 14:00:00,140.2,140.2,140.15,140.17,2016.0,138.5701,138.5701,138.5206,138.5404,2016.0
2023-12-19 14:10:00,140.12,140.12,140.01,140.04,5400.0,138.491,138.491,138.3823,138.4119,5400.0
2023-12-19 14:20:00,140.08,140.24,139.98,140.21,14000.0,138.4515,138.6096,138.3526,138.5799,14000.0
2023-12-19 14:30:00,140.15,140.17,140.1,140.12,1600.0,138.5206,138.5404,138.4712,138.491,1600.0
2023-12-19 14:40:00,140.12,140.12,139.85,139.87,6400.0,138.491,138.491,138.2241,138.2439,6400.0
2023-12-19 14:50:00,139.97,139.97,139.86,139.93,4628.0,138.3427,138.3427,138.234,138.3032,4628.0
2023-12-19 15:00:00,139.9,139.95,139.87,139.89,3820.0,138.2735,138.323,138.2439,138.2637,3820.0
2023-12-19 15:10:00,139.91,140.0,139.91,139.98,3548.0,138.2834,138.3724,138.2834,138.3526,3548.0
2023-12-19 15:20:00,140.0,140.03,139.87,139.95,5200.0,138.3724,138.402,138.2439,138.323,5200.0
2023-12-19 15:30:00,139.93,139.93,139.87,139.91,3516.0,138.3032,138.3032,138.2439,138.2834,3516.0
2023-12-19 15:40:00,139.97,140.09,139.9,139.95,11444.0,138.3427,138.4613,138.2735,138.323,11444.0
2023-12-19 15:50:00,139.96,140.19,139.93,140.11,49260.0,138.3328,138.5602,138.3032,138.4811,49260.0
2023-12-20 09:30:00,139.85,140.78,139.52,139.78,46032.0,138.2241,139.1433,137.898,138.1549,46032.0
2023-12-20 09:40:00,140.38,140.47,139.91,140.21,4812.0,138.748,138.8369,138.2834,138.5799,4812.0
2023-12-20 09:50:00,140.21,140.27,139.98,140.27,9200.0,138.5799,138.6392,138.3526,138.6392,9200.0
2023-12-20 10:00:00,140.17,140.2,139.71,139.83,10344.0,138.5404,138.5701,138.0858,138.2044,10344.0
2023-12-20 10:10:00,139.89,140.1,139.77,139.77,7964.0,138.2637,138.4712,138.1451,138.1451,7964.0
2023-12-20 10:20:00,139.69,139.78,139.68,139.72,2816.0,138.066,138.1549,138.0561,138.0956,2816.0
2023-12-20 10:30:00,139.88,140.15,139.8,140.15,11092.0,138.2538,138.5206,138.1747,138.5206,11092.0
2023-12-20 10:40:00,140.09,140.28,140.09,140.09,4044.0,138.4613,138.6491,138.4613,138.4613,4044.0
2023-12-20 10:50:00,140.2,140.24,140.12,140.18,6200.0,138.5701,138.6096,138.491,138.5503,6200.0
2023-12-20 11:00:00,140.24,140.32,140.24,140.27,3600.0,138.6096,138.6887,138.6096,138.6392,3600.0
2023-12-20 11:10:00,140.25,140.29,140.18,140.28,10900.0,138.6195,138.659,138.5503,138.6491,10900.0
2023-12-20 11:20:00,140.34,140.36,140.28,140.32,4712.0,138.7084,138.7282,138.6491,138.6887,4712.0
2023-12-20 11:30:00,140.22,140.3,140.17,140.27,8060.0,138.5898,138.6689,138.5404,138.6392,8060.0
2023-12-20 11:40:00,140.28,140.33,140.28,140.3,3708.0,138.6491,138.6985,138.6491,138.6689,3708.0
2023-12-20 11:50:00,140.25,140.49,140.24,140.24,45924.0,138.6195,138.8567,138.6096,138.6096,45924.0
2023-12-20 12:00:00,140.29,140.39,140.27,140.39,5200.0,138.659,138.7578,138.6392,138.7578,5200.0
2023-12-20 12:10:00,140.38,140.47,140.36,140.47,3200.0,138.748,138.8369,138.7282,138.8369,3200.0
2023-12-20 12:20:00,140.45,140.45,140.33,140.33,4240.0,138.8171,138.8171,138.6985,138.6985,4240.0
2023-12-20 12:30:00,140.29,140.31,140.27,140.28,2800.0,138.659,138.6788,138.6392,138.6491,2800.0
2023-12-20 12:40:00,140.35,140.56,140.3,140.52,20748.0,138.7183,138.9259,138.6689,138.8863,20748.0
2023-12-20 12:50:00,140.53,140.68,140.45,140.59,5644.0,138.8962,139.0445,138.8171,138.9555,5644.0
2023-12-20 13:00:00,140.75,140.75,140.65,140.65,1252.0,139.1137,139.1137,139.0148,139.0148,1252.0
2023-12-20 13:10:00,140.58,140.63,140.51,140.54,5968.0,138.9456,138.9951,138.8765,138.9061,5968.0
2023-12-20 13:20:00,140.48,140.5,140.38,140.46,2800.0,138.8468,138.8666,138.748,138.827,2800.0
2023-12-20 13:30:00,140.46,140.48,140.44,140.44,3600.0,138.827,138.8468,138.8073,138.8073,3600.0
2023-12-20 13:40:00,140.4,140.4,140.28,140.3,8804.0,138.7677,138.7677,138.6491,138.6689,8804.0
2023-12-20 13:50:00,140.26,140.37,140.26,140.37,12940.0,138.6294,138.7381,138.6294,138.7381,12940.0
2023-12-20 14:00:00,140.27,140.29,140.2,140.27,4840.0,138.6392,138.659,138.5701,138.6392,4840.0
2023-12-20 14:10:00,140.31,140.31,140.24,140.29,2400.0,138.6788,138.6788,138.6096,138.659,2400.0
2023-12-20 14:20:00,140.2,140.26,140.2,140.24,3184.0,138.5701,138.6294,138.5701,138.6096,3184.0
2023-12-20 14:30:00,140.23,140.28,140.17,140.21,6704.0,138.5997,138.6491,138.5404,138.5799,6704.0
2023-12-20 14:40:00,140.07,140.21,140.07,140.1,5600.0,138.4416,138.5799,138.4416,138.4712,5600.0
2023-12-20 14:50:00,139.85,139.85,139.48,139.48,7200.0,138.2241,138.2241,137.8584,137.8584,7200.0
2023-12-20 15:00:00,139.27,139.38,139.24,139.32,12048.0,137.6509,137.7596,137.6212,137.7003,12048.0
2023-12-20 15:10:00,139.39,139.78,139.35,139.78,45132.0,137.7695,138.1549,137.7299,138.1549,45132.0
2023-12-20 15:20:00,139.69,139.71,139.2,139.26,10140.0,138.066,138.0858,137.5817,137.641,10140.0
2023-12-20 15:30:00,139.33,139.45,139.18,139.18,20620.0,137.7102,137.8288,137.5619,137.5619,20620.0
2023-12-20 15:40:00,139.24,139.32,139.01,139.24,34028.0,137.6212,137.7003,137.3939,137.6212,34028.0
2023-12-20 15:50:00,139.2,139.2,138.39,138.43,147568.0,137.5817,137.5817,136.7811,136.8206,147568.0
2023-12-21 09:30:00,144.25,147.23,142.18,145.42,208920.0,142.573,145.5183,140.527,143.7294,208920.0
2023-12-21 09:40:00,145.83,147.23,145.38,147.22,97800.0,144.1346,145.5183,143.6898,145.5084,97800.0
2023-12-21 09:50:00,147.39,147.82,146.5,147.6,78364.0,145.6765,146.1015,144.7968,145.884,78364.0
2023-12-21 10:00:00,147.34,147.5,146.52,146.68,95584.0,145.627,145.7852,144.8166,144.9747,95584.0
2023-12-21 10:10:00,146.57,147.15,146.39,146.8,19028.0,144.866,145.4393,144.6881,145.0933,19028.0
2023-12-21 10:20:00,146.67,147.06,146.25,146.25,25848.0,144.9648,145.3503,144.5497,144.5497,25848.0
2023-12-21 10:30:00,146.31,146.44,145.27,146.0,32876.0,144.609,144.7375,143.5811,144.3026,32876.0
2023-12-21 10:40:00,146.23,146.36,146.09,146.29,7700.0,144.53,144.6584,144.3916,144.5893,7700.0
2023-12-21 10:50:00,146.3,146.3,145.91,145.92,16244.0,144.5991,144.5991,144.2137,144.2236,16244.0
2023-12-21 11:00:00,146.16,146.32,146.05,146.16,11660.0,144.4608,144.6189,144.352,144.4608,11660.0
2023-12-21 11:10:00,146.08,146.28,145.89,145.89,9596.0,144.3817,144.5794,144.1939,144.1939,9596.0
2023-12-21 11:20:00,146.14,146.36,145.95,146.36,29152.0,144.441,144.6584,144.2532,144.6584,29152.0
2023-12-21 11:30:00,146.41,146.8,146.39,146.55,12648.0,144.7079,145.0933,144.6881,144.8462,12648.0
2023-12-21 11:40:00,146.58,146.75,146.31,146.31,14496.0,144.8759,145.0439,144.609,144.609,14496.0
2023-12-21 11:50:00,146.37,146.54,145.78,145.82,14000.0,144.6683,144.8363,144.0852,144.1247,14000.0
2023-12-21 12:00:00,145.64,145.74,145.25,145.35,10000.0,143.9468,144.0456,143.5613,143.6602,10000.0
2023-12-21 12:10:00,145.32,145.59,145.31,145.45,30624.0,143.6305,143.8974,143.6206,143.759,30624.0
2023-12-21 12:20:00,145.44,145.45,144.96,145.18,13012.0,143.7491,143.759,143.2747,143.4922,13012.0
2023-12-21 12:30:00,145.21,145.6,145.21,145.53,5824.0,143.5218,143.9073,143.5218,143.8381,5824.0
2023-12-21 12:40:00,145.72,145.8,145.62,145.62,5960.0,144.0259,144.105,143.927,143.927,5960.0
2023-12-21 12:50:00,145.57,145.6,145.35,145.35,5664.0,143.8776,143.9073,143.6602,143.6602,5664.0
2023-12-21 13:00:00,145.5,145.65,145.5,145.65,4800.0,143.8084,143.9567,143.8084,143.9567,4800.0
2023-12-21 13:10:00,145.57,145.68,145.35,145.46,13044.0,143.8776,143.9863,143.6602,143.7689,13044.0
2023-12-21 13:20:00,145.33,145.82,145.26,145.69,10392.0,143.6404,144.1247,143.5712,143.9962,10392.0
2023-12-21 13:30:00,145.92,145.92,145.71,145.81,9200.0,144.2236,144.2236,144.016,144.1148,9200.0
2023-12-21 13:40:00,145.82,145.91,145.76,145.86,8172.0,144.1247,144.2137,144.0654,144.1643,8172.0
2023-12-21 13:50:00,145.95,146.09,145.86,146.06,7644.0,144.2532,144.3916,144.1643,144.3619,7644.0
2023-12-21 14:00:00,146.06,146.17,146.02,146.03,5700.0,144.3619,144.4706,144.3224,144.3323,5700.0
2023-12-21 14:10:00,146.01,146.35,146.0,146.35,8876.0,144.3125,144.6486,144.3026,144.6486,8876.0
2023-12-21 14:20:00,146.42,146.67,146.39,146.67,12244.0,144.7177,144.9648,144.6881,144.9648,12244.0
2023-12-21 14:30:00,146.77,146.77,146.62,146.73,11488.0,145.0637,145.0637,144.9154,145.0241,11488.0
2023-12-21 14:40:00,146.81,146.86,146.73,146.77,9432.0,145.1032,145.1526,145.0241,145.0637,9432.0
2023-12-21 14:50:00,146.79,146.82,146.63,146.75,7688.0,145.0834,145.1131,144.9253,145.0439,7688.0
2023-12-21 15:00:00,146.72,146.78,146.37,146.42,22340.0,145.0143,145.0736,144.6683,144.7177,22340.0
2023-12-21 15:10:00,146.43,146.94,146.43,146.87,15668.0,144.7276,145.2317,144.7276,145.1625,15668.0
2023-12-21 15:20:00,146.89,147.35,146.84,147.34,40124.0,145.1823,145.6369,145.1329,145.627,40124.0
2023-12-21 15:30:00,147.4,147.43,147.18,147.43,26876.0,145.6863,145.716,145.4689,145.716,26876.0
2023-12-21 15:40:00,147.38,147.62,147.31,147.55,35656.0,145.6666,145.9038,145.5974,145.8346,35656.0
2023-12-21 15:50:00,147.55,147.6,147.38,147.48,111944.0,145.8346,145.884,145.6666,145.7654,111944.0
2023-12-22 09:30:00,148.04,149.26,147.63,147.75,26168.0,146.3189,147.5247,145.9137,146.0323,26168.0
2023-12-22 09:40:00,147.89,148.19,147.88,148.19,6100.0,146.1707,146.4672,146.1608,146.4672,6100.0
2023-12-22 09:50:00,148.28,149.16,148.28,148.86,8056.0,146.5561,147.4259,146.5561,147.1294,8056.0
2023-12-22 10:00:00,149.16,149.21,148.82,149.18,10744.0,147.4259,147.4753,147.0898,147.4457,10744.0
2023-12-22 10:10:00,149.15,149.26,148.92,149.01,13332.0,147.416,147.5247,147.1887,147.2776,13332.0
2023-12-22 10:20:00,149.05,149.37,149.0,149.37,9120.0,147.3172,147.6334,147.2677,147.6334,9120.0
2023-12-22 10:30:00,149.28,149.28,148.93,148.93,8664.0,147.5445,147.5445,147.1986,147.1986,8664.0
2023-12-22 10:40:00,148.99,149.04,148.91,148.99,5600.0,147.2579,147.3073,147.1788,147.2579,5600.0
2023-12-22 10:50:00,149.0,149.09,148.96,149.05,13676.0,147.2677,147.3567,147.2282,147.3172,13676.0
2023-12-22 11:00:00,148.95,149.31,148.91,149.31,6800.0,147.2183,147.5741,147.1788,147.5741,6800.0
2023-12-22 11:10:00,149.39,149.44,149.33,149.4,28680.0,147.6532,147.7026,147.5939,147.6631,28680.0
2023-12-22 11:20:00,149.39,149.39,149.26,149.28,13568.0,147.6532,147.6532,147.5247,147.5445,13568.0
2023-12-22 11:30:00,149.3,149.3,148.82,148.9,18968.0,147.5643,147.5643,147.0898,147.1689,18968.0
2023-12-22 11:40:00,148.83,148.86,148.57,148.66,9680.0,147.0997,147.1294,146.8427,146.9317,9680.0
2023-12-22 11:50:00,148.63,148.69,148.53,148.65,8316.0,146.902,146.9614,146.8032,146.9218,8316.0
2023-12-22 12:00:00,148.59,148.64,148.38,148.38,8004.0,146.8625,146.9119,146.655,146.655,8004.0
2023-12-22 12:10:00,148.4,148.4,148.19,148.36,5600.0,146.6747,146.6747,146.4672,146.6352,5600.0
2023-12-22 12:20:00,148.29,148.52,148.29,148.51,8004.0,146.566,146.7933,146.566,146.7834,8004.0
2023-12-22 12:30:00,148.5,148.54,148.39,148.53,8428.0,146.7736,146.8131,146.6648,146.8032,8428.0
2023-12-22 12:40:00,148.44,148.5,148.36,148.4,7064.0,146.7143,146.7736,146.6352,146.6747,7064.0
2023-12-22 12:50:00,148.47,148.54,148.39,148.44,17064.0,146.7439,146.8131,146.6648,146.7143,17064.0
2023-12-22 13:00:00,148.44,148.51,148.4,148.47,4864.0,146.7143,146.7834,146.6747,146.7439,4864.0
2023-12-22 13:10:00,148.48,148.48,148.39,148.47,16472.0,146.7538,146.7538,146.6648,146.7439,16472.0
2023-12-22 13:20:00,148.47,148.54,148.47,148.49,14748.0,146.7439,146.8131,146.7439,146.7637,14748.0
2023-12-22 13:30:00,148.51,148.58,148.44,148.45,10080.0,146.7834,146.8526,146.7143,146.7241,10080.0
2023-12-22 13:40:00,148.44,148.59,148.32,148.54,8868.0,146.7143,146.8625,146.5957,146.8131,8868.0
2023-12-22 13:50:00,148.53,148.55,148.42,148.51,23580.0,146.8032,146.823,146.6945,146.7834,23580.0
2023-12-22 14:00:00,148.52,148.53,148.15,148.26,9936.0,146.7933,146.8032,146.4276,146.5364,9936.0
2023-12-22 14:10:00,148.2,148.22,148.01,148.01,16744.0,146.477,146.4968,146.2893,146.2893,16744.0
2023-12-22 14:20:00,148.01,148.01,147.68,147.88,16616.0,146.2893,146.2893,145.9631,146.1608,16616.0
2023-12-22 14:30:00,147.85,148.12,147.8,148.12,12000.0,146.1311,146.398,146.0817,146.398,12000.0
2023-12-22 14:40:00,148.21,148.45,148.19,148.42,38240.0,146.4869,146.7241,146.4672,146.6945,38240.0
2023-12-22 14:50:00,148.41,148.95,148.4,148.75,39060.0,146.6846,147.2183,146.6747,147.0207,39060.0
2023-12-22 15:00:00,148.76,148.83,148.56,148.74,43120.0,147.0305,147.0997,146.8329,147.0108,43120.0
2023-12-22 15:10:00,148.74,148.82,148.66,148.67,15080.0,147.0108,147.0898,146.9317,146.9416,15080.0
2023-12-22 15:20:00,148.66,148.93,148.61,148.82,22212.0,146.9317,147.1986,146.8823,147.0898,22212.0
2023-12-22 15:30:00,148.84,148.84,148.63,148.63,22528.0,147.1096,147.1096,146.902,146.902,22528.0
2023-12-22 15:40:00,148.59,148.73,148.54,148.65,37848.0,146.8625,147.0009,146.8131,146.9218,37848.0
2023-12-22 15:50:00,148.63,148.99,148.59,148.82,111372.0,146.902,147.2579,146.8625,147.0898,111372.0
2023-12-26 09:30:00,149.24,150.0,149.1,149.41,24356.0,147.505,148.2561,147.3666,147.673,24356.0
2023-12-26 09:40:00,149.4,149.4,148.95,149.31,19868.0,147.6631,147.6631,147.2183,147.5741,19868.0
2023-12-26 09:50:00,149.18,149.39,149.13,149.35,17552.0,147.4457,147.6532,147.3962,147.6137,17552.0
2023-12-26 10:00:00,149.35,149.67,149.34,149.41,20976.0,147.6137,147.93,147.6038,147.673,20976.0
2023-12-26 10:10:00,149.57,149.86,149.57,149.85,6900.0,147.8311,148.1177,147.8311,148.1079,6900.0
2023-12-26 10:20:00,149.84,149.87,149.7,149.7,4208.0,148.098,148.1276,147.9596,147.9596,4208.0
2023-12-26 10:30:00,149.52,149.71,149.52,149.58,5408.0,147.7817,147.9695,147.7817,147.841,5408.0
2023-12-26 10:40:00,149.68,149.78,149.58,149.78,5116.0,147.9398,148.0387,147.841,148.0387,5116.0
2023-12-26 10:50:00,149.69,149.79,149.69,149.77,9036.0,147.9497,148.0486,147.9497,148.0288,9036.0
2023-12-26 11:00:00,149.88,149.95,149.78,149.94,6900.0,148.1375,148.2067,148.0387,148.1968,6900.0
2023-12-26 11:10:00,150.0,150.13,149.99,150.13,5284.0,148.2561,148.3846,148.2462,148.3846,5284.0
2023-12-26 11:20:00,150.0,150.16,150.0,150.01,17872.0,148.2561,148.4143,148.2561,148.266,17872.0
2023-12-26 11:30:00,150.0,150.13,150.0,150.04,5136.0,148.2561,148.3846,148.2561,148.2957,5136.0
2023-12-26 11:40:00,150.06,150.26,150.06,150.17,7264.0,148.3154,148.5131,148.3154,148.4241,7264.0
2023-12-26 11:50:00,150.07,150.08,149.95,150.01,4864.0,148.3253,148.3352,148.2067,148.266,4864.0
2023-12-26 12:00:00,149.97,149.98,149.92,149.93,2056.0,148.2265,148.2364,148.1771,148.1869,2056.0
2023-12-26 12:10:00,149.97,150.09,149.96,150.07,5772.0,148.2265,148.3451,148.2166,148.3253,5772.0
2023-12-26 12:20:00,150.12,150.29,150.03,150.24,9780.0,148.3747,148.5428,148.2858,148.4933,9780.0
2023-12-26 12:30:00,150.22,150.25,150.16,150.21,4920.0,148.4736,148.5032,148.4143,148.4637,4920.0
2023-12-26 12:40:00,150.28,150.43,150.28,150.41,6400.0,148.5329,148.6811,148.5329,148.6614,6400.0
2023-12-26 12:50:00,150.39,150.44,150.38,150.39,2800.0,148.6416,148.691,148.6317,148.6416,2800.0
2023-12-26 13:00:00,150.4,150.44,150.39,150.41,3600.0,148.6515,148.691,148.6416,148.6614,3600.0
2023-12-26 13:10:00,150.37,150.47,150.26,150.27,8780.0,148.6218,148.7207,148.5131,148.523,8780.0
2023-12-26 13:20:00,150.25,150.36,150.24,150.33,6880.0,148.5032,148.6119,148.4933,148.5823,6880.0
2023-12-26 13:30:00,150.33,150.35,150.32,150.35,4000.0,148.5823,148.6021,148.5724,148.6021,4000.0
2023-12-26 13:40:00,150.39,150.55,150.39,150.5,9608.0,148.6416,148.7997,148.6416,148.7503,9608.0
2023-12-26 13:50:00,150.48,150.5,150.37,150.46,4860.0,148.7305,148.7503,148.6218,148.7108,4860.0
2023-12-26 14:00:00,150.42,150.48,150.42,150.47,5436.0,148.6712,148.7305,148.6712,148.7207,5436.0
2023-12-26 14:10:00,150.49,150.6,150.49,150.58,6500.0,148.7404,148.8491,148.7404,148.8294,6500.0
2023-12-26 14:20:00,150.6,150.71,150.6,150.67,6132.0,148.8491,148.9579,148.8491,148.9183,6132.0
2023-12-26 14:30:00,150.72,150.75,150.67,150.75,5120.0,148.9678,148.9974,148.9183,148.9974,5120.0
2023-12-26 14:40:00,150.68,150.79,150.65,150.79,5644.0,148.9282,149.0369,148.8986,149.0369,5644.0
2023-12-26 14:50:00,150.76,150.95,150.74,150.95,5948.0,149.0073,149.1951,148.9875,149.1951,5948.0
2023-12-26 15:00:00,150.87,150.88,150.79,150.79,8800.0,149.116,149.1259,149.0369,149.0369,8800.0
2023-12-26 15:10:00,150.8,150.85,150.67,150.68,12648.0,149.0468,149.0962,148.9183,148.9282,12648.0
2023-12-26 15:20:00,150.69,150.95,150.67,150.88,11572.0,148.9381,149.1951,148.9183,149.1259,11572.0
2023-12-26 15:30:00,150.84,150.88,150.67,150.67,12492.0,149.0864,149.1259,148.9183,148.9183,12492.0
2023-12-26 15:40:00,150.69,150.79,150.64,150.64,14668.0,148.9381,149.0369,148.8887,148.8887,14668.0
2023-12-26 15:50:00,150.63,150.79,150.51,150.62,77944.0,148.8788,149.0369,148.7602,148.8689,77944.0
2023-12-27 09:30:00,150.48,151.12,150.48,150.75,26312.0,148.7305,149.3631,148.7305,148.9974,26312.0
2023-12-27 09:40:00,150.74,151.17,150.63,151.16,7280.0,148.9875,149.4125,148.8788,149.4026,7280.0
2023-12-27 09:50:00,151.25,151.8,151.21,151.72,17108.0,149.4916,150.0352,149.4521,149.9561,17108.0
2023-12-27 10:00:00,151.63,151.88,151.61,151.61,13824.0,149.8672,150.1143,149.8474,149.8474,13824.0
2023-12-27 10:10:00,151.61,151.62,151.37,151.39,4320.0,149.8474,149.8573,149.6102,149.63,4320.0
2023-12-27 10:20:00,151.45,151.66,151.45,151.58,9000.0,149.6893,149.8968,149.6893,149.8178,9000.0
2023-12-27 10:30:00,151.63,151.63,151.46,151.54,13700.0,149.8672,149.8672,149.6991,149.7782,13700.0
2023-12-27 10:40:00,151.52,151.61,151.5,151.61,4400.0,149.7585,149.8474,149.7387,149.8474,4400.0
2023-12-27 10:50:00,151.5,151.51,151.49,151.51,4172.0,149.7387,149.7486,149.7288,149.7486,4172.0
2023-12-27 11:00:00,151.52,151.85,151.52,151.84,7980.0,149.7585,150.0846,149.7585,150.0747,7980.0
2023-12-27 11:10:00,151.78,151.78,151.7,151.76,1600.0,150.0154,150.0154,149.9364,149.9957,1600.0
2023-12-27 11:20:00,151.82,151.87,151.69,151.71,7520.0,150.055,150.1044,149.9265,149.9462,7520.0
2023-12-27 11:30:00,151.7,151.8,151.69,151.8,5304.0,149.9364,150.0352,149.9265,150.0352,5304.0
2023-12-27 11:40:00,151.88,151.95,151.63,151.65,4400.0,150.1143,150.1835,149.8672,149.8869,4400.0
2023-12-27 11:50:00,151.66,151.69,151.54,151.59,10000.0,149.8968,149.9265,149.7782,149.8276,10000.0
2023-12-27 12:00:00,151.59,151.71,151.59,151.7,7096.0,149.8276,149.9462,149.8276,149.9364,7096.0
2023-12-27 12:10:00,151.7,151.84,151.7,151.76,8404.0,149.9364,150.0747,149.9364,149.9957,8404.0
2023-12-27 12:20:00,151.7,151.7,151.67,151.68,2000.0,149.9364,149.9364,149.9067,149.9166,2000.0
2023-12-27 12:30:00,151.76,151.77,151.62,151.62,7920.0,149.9957,150.0055,149.8573,149.8573,7920.0
2023-12-27 12:40:00,151.52,151.52,151.29,151.42,6600.0,149.7585,149.7585,149.5311,149.6596,6600.0
2023-12-27 12:50:00,151.47,151.47,151.47,151.47,400.0,149.709,149.709,149.709,149.709,400.0
2023-12-27 13:00:00,151.45,151.83,151.45,151.75,5404.0,149.6893,150.0648,149.6893,149.9858,5404.0
2023-12-27 13:10:00,151.84,151.93,151.75,151.82,8892.0,150.0747,150.1637,149.9858,150.055,8892.0
2023-12-27 13:20:00,151.81,151.82,151.68,151.7,2800.0,150.0451,150.055,149.9166,149.9364,2800.0
2023-12-27 13:30:00,151.7,151.7,151.64,151.69,2420.0,149.9364,149.9364,149.8771,149.9265,2420.0
2023-12-27 13:40:00,151.71,151.78,151.7,151.7,4568.0,149.9462,150.0154,149.9364,149.9364,4568.0
2023-12-27 13:50:00,151.75,151.82,151.75,151.82,832.0,149.9858,150.055,149.9858,150.055,832.0
2023-12-27 14:00:00,151.6,151.6,151.43,151.43,2400.0,149.8375,149.8375,149.6695,149.6695,2400.0
2023-12-27 14:10:00,151.46,151.63,151.46,151.63,1600.0,149.6991,149.8672,149.6991,149.8672,1600.0
2023-12-27 14:20:00,151.76,151.77,151.65,151.7,5600.0,149.9957,150.0055,149.8869,149.9364,5600.0
2023-12-27 14:30:00,151.67,151.71,151.61,151.67,4904.0,149.9067,149.9462,149.8474,149.9067,4904.0
2023-12-27 14:40:00,151.63,151.66,151.63,151.66,1600.0,149.8672,149.8968,149.8672,149.8968,1600.0
2023-12-27 14:50:00,151.6,151.62,151.6,151.62,1600.0,149.8375,149.8573,149.8375,149.8573,1600.0
2023-12-27 15:00:00,151.68,151.68,151.61,151.61,1600.0,149.9166,149.9166,149.8474,149.8474,1600.0
2023-12-27 15:10:00,151.71,151.81,151.69,151.74,7064.0,149.9462,150.0451,149.9265,149.9759,7064.0
2023-12-27 15:20:00,151.7,151.74,151.53,151.59,7040.0,149.9364,149.9759,149.7683,149.8276,7040.0
2023-12-27 15:30:00,151.52,151.56,151.44,151.48,8360.0,149.7585,149.798,149.6794,149.7189,8360.0
2023-12-27 15:40:00,151.47,151.47,151.31,151.39,9272.0,149.709,149.709,149.5509,149.63,9272.0
2023-12-27 15:50:00,151.41,151.61,151.27,151.55,52464.0,149.6497,149.8474,149.5114,149.7881,52464.0
2023-12-28 09:30:00,151.01,151.8,151.01,151.8,34188.0,149.2544,150.0352,149.2544,150.0352,34188.0
2023-12-28 09:40:00,151.28,151.63,151.19,151.37,3608.0,149.5212,149.8672,149.4323,149.6102,3608.0
2023-12-28 09:50:00,151.5,151.55,151.41,151.41,9060.0,149.7387,149.7881,149.6497,149.6497,9060.0
2023-12-28 10:00:00,151.43,151.45,151.34,151.34,3740.0,149.6695,149.6893,149.5805,149.5805,3740.0
2023-12-28 10:10:00,151.2,151.25,151.2,151.25,7264.0,149.4422,149.4916,149.4422,149.4916,7264.0
2023-12-28 10:20:00,151.24,151.24,150.76,150.76,4400.0,149.4817,149.4817,149.0073,149.0073,4400.0
2023-12-28 10:30:00,150.81,150.96,150.62,150.77,9868.0,149.0567,149.205,148.8689,149.0172,9868.0
2023-12-28 10:40:00,150.86,150.87,150.75,150.75,5048.0,149.1061,149.116,148.9974,148.9974,5048.0
2023-12-28 10:50:00,150.66,150.72,150.45,150.54,4000.0,148.9084,148.9678,148.7009,148.7898,4000.0
2023-12-28 11:00:00,150.52,150.62,150.51,150.57,3600.0,148.7701,148.8689,148.7602,148.8195,3600.0
2023-12-28 11:10:00,150.53,150.54,150.52,150.54,2000.0,148.78,148.7898,148.7701,148.7898,2000.0
2023-12-28 11:20:00,150.54,150.56,150.27,150.44,8648.0,148.7898,148.8096,148.523,148.691,8648.0
2023-12-28 11:30:00,150.41,150.62,150.41,150.53,7688.0,148.6614,148.8689,148.6614,148.78,7688.0
2023-12-28 11:40:00,150.57,150.58,150.53,150.53,1600.0,148.8195,148.8294,148.78,148.78,1600.0
2023-12-28 11:50:00,150.49,150.53,150.43,150.43,2484.0,148.7404,148.78,148.6811,148.6811,2484.0
2023-12-28 12:00:00,150.51,150.66,150.51,150.66,4076.0,148.7602,148.9084,148.7602,148.9084,4076.0
2023-12-28 12:10:00,150.63,150.67,150.57,150.6,7272.0,148.8788,148.9183,148.8195,148.8491,7272.0
2023-12-28 12:20:00,150.56,150.63,150.52,150.59,4728.0,148.8096,148.8788,148.7701,148.8393,4728.0
2023-12-28 12:30:00,150.67,150.68,150.6,150.65,2976.0,148.9183,148.9282,148.8491,148.8986,2976.0
2023-12-28 12:40:00,150.66,150.88,150.61,150.74,9376.0,148.9084,149.1259,148.859,148.9875,9376.0
2023-12-28 12:50:00,150.78,151.03,150.78,150.92,10236.0,149.0271,149.2741,149.0271,149.1654,10236.0
2023-12-28 13:00:00,150.84,150.84,150.49,150.7,6208.0,149.0864,149.0864,148.7404,148.948,6208.0
2023-12-28 13:10:00,150.71,150.71,150.63,150.7,3456.0,148.9579,148.9579,148.8788,148.948,3456.0
2023-12-28 13:20:00,150.73,150.77,150.71,150.71,2800.0,148.9776,149.0172,148.9579,148.9579,2800.0
2023-12-28 13:30:00,150.73,150.88,150.73,150.87,4000.0,148.9776,149.1259,148.9776,149.116,4000.0
2023-12-28 13:40:00,150.8,150.83,150.74,150.78,7560.0,149.0468,149.0765,148.9875,149.0271,7560.0
2023-12-28 13:50:00,150.84,150.84,150.79,150.8,2400.0,149.0864,149.0864,149.0369,149.0468,2400.0
2023-12-28 14:00:00,150.8,150.94,150.8,150.92,5336.0,149.0468,149.1852,149.0468,149.1654,5336.0
2023-12-28 14:10:00,150.81,151.02,150.81,151.02,2664.0,149.0567,149.2643,149.0567,149.2643,2664.0
2023-12-28 14:20:00,150.91,150.93,150.88,150.88,2884.0,149.1555,149.1753,149.1259,149.1259,2884.0
2023-12-28 14:30:00,150.99,150.99,150.83,150.91,4000.0,149.2346,149.2346,149.0765,149.1555,4000.0
2023-12-28 14:40:00,150.9,150.96,150.83,150.96,5220.0,149.1457,149.205,149.0765,149.205,5220.0
2023-12-28 14:50:00,151.01,151.01,150.84,150.86,3720.0,149.2544,149.2544,149.0864,149.1061,3720.0
2023-12-28 15:00:00,150.85,150.89,150.84,150.89,1200.0,149.0962,149.1358,149.0864,149.1358,1200.0
2023-12-28 15:10:00,150.87,150.87,150.67,150.75,13348.0,149.116,149.116,148.9183,148.9974,13348.0
2023-12-28 15:20:00,150.68,150.68,150.48,150.48,4400.0,148.9282,148.9282,148.7305,148.7305,4400.0
2023-12-28 15:30:00,150.53,150.63,150.48,150.63,13296.0,148.78,148.8788,148.7305,148.8788,13296.0
2023-12-28 15:40:00,150.64,150.73,150.53,150.54,15512.0,148.8887,148.9776,148.78,148.7898,15512.0
2023-12-28 15:50:00,150.49,150.62,150.26,150.27,101184.0,148.7404,148.8689,148.5131,148.523,101184.0
2023-12-29 09:30:00,150.06,151.07,150.06,150.83,37352.0,148.3154,149.3137,148.3154,149.0765,37352.0
2023-12-29 09:40:00,150.49,150.49,150.38,150.42,3620.0,148.7404,148.7404,148.6317,148.6712,3620.0
2023-12-29 09:50:00,150.34,150.59,150.33,150.59,6828.0,148.5922,148.8393,148.5823,148.8393,6828.0
2023-12-29 10:00:00,150.75,150.91,150.64,150.64,4748.0,148.9974,149.1555,148.8887,148.8887,4748.0
2023-12-29 10:10:00,150.64,150.64,150.64,150.64,0.0,148.8887,148.8887,148.8887,148.8887,0.0
2023-12-29 10:20:00,150.69,151.12,150.69,150.84,10432.0,148.9381,149.3631,148.9381,149.0864,10432.0
2023-12-29 10:30:00,150.84,150.84,150.56,150.56,2400.0,149.0864,149.0864,148.8096,148.8096,2400.0
2023-12-29 10:40:00,150.59,150.59,150.19,150.19,6296.0,148.8393,148.8393,148.4439,148.4439,6296.0
2023-12-29 10:50:00,150.22,150.35,150.14,150.35,1600.0,148.4736,148.6021,148.3945,148.6021,1600.0
2023-12-29 11:00:00,150.39,150.57,150.36,150.51,7684.0,148.6416,148.8195,148.6119,148.7602,7684.0
2023-12-29 11:10:00,150.61,150.63,149.91,150.13,9772.0,148.859,148.8788,148.1672,148.3846,9772.0
2023-12-29 11:20:00,150.1,150.1,149.99,149.99,4000.0,148.355,148.355,148.2462,148.2462,4000.0
2023-12-29 11:30:00,149.92,150.03,149.92,150.03,1600.0,148.1771,148.2858,148.1771,148.2858,1600.0
2023-12-29 11:40:00,150.23,150.23,150.01,150.21,2800.0,148.4834,148.4834,148.266,148.4637,2800.0
2023-12-29 11:50:00,150.22,150.22,150.18,150.18,800.0,148.4736,148.4736,148.434,148.434,800.0
2023-12-29 12:00:00,150.17,150.17,150.08,150.12,1600.0,148.4241,148.4241,148.3352,148.3747,1600.0
2023-12-29 12:10:00,150.06,150.12,150.06,150.07,2860.0,148.3154,148.3747,148.3154,148.3253,2860.0
2023-12-29 12:20:00,150.03,150.19,150.02,150.11,4240.0,148.2858,148.4439,148.2759,148.3648,4240.0
2023-12-29 12:30:00,150.16,150.37,150.16,150.37,4800.0,148.4143,148.6218,148.4143,148.6218,4800.0
2023-12-29 12:40:00,150.38,150.5,150.38,150.42,2088.0,148.6317,148.7503,148.6317,148.6712,2088.0
2023-12-29 12:50:00,150.61,150.61,150.57,150.6,1224.0,148.859,148.859,148.8195,148.8491,1224.0
2023-12-29 13:00:00,150.6,150.69,150.54,150.54,2920.0,148.8491,148.9381,148.7898,148.7898,2920.0
2023-12-29 13:10:00,150.56,150.56,150.43,150.43,2000.0,148.8096,148.8096,148.6811,148.6811,2000.0
2023-12-29 13:20:00,150.43,150.43,150.43,150.43,0.0,148.6811,148.6811,148.6811,148.6811,0.0
2023-12-29 13:30:00,150.49,150.56,150.49,150.56,1600.0,148.7404,148.8096,148.7404,148.8096,1600.0
2023-12-29 13:40:00,150.6,150.6,150.51,150.58,1784.0,148.8491,148.8491,148.7602,148.8294,1784.0
2023-12-29 13:50:00,150.52,150.53,150.42,150.49,6000.0,148.7701,148.78,148.6712,148.7404,6000.0
2023-12-29 14:00:00,150.47,150.63,150.47,150.53,2636.0,148.7207,148.8788,148.7207,148.78,2636.0
2023-12-29 14:10:00,150.69,150.69,150.59,150.59,1064.0,148.9381,148.9381,148.8393,148.8393,1064.0
2023-12-29 14:20:00,150.65,150.78,150.6,150.6,3600.0,148.8986,149.0271,148.8491,148.8491,3600.0
2023-12-29 14:30:00,150.71,150.71,150.71,150.71,400.0,148.9579,148.9579,148.9579,148.9579,400.0
2023-12-29 14:40:00,150.68,150.72,150.68,150.72,1800.0,148.9282,148.9678,148.9282,148.9678,1800.0
2023-12-29 14:50:00,150.78,150.8,150.73,150.76,4600.0,149.0271,149.0468,148.9776,149.0073,4600.0
2023-12-29 15:00:00,150.69,150.76,150.69,150.76,820.0,148.9381,149.0073,148.9381,149.0073,820.0
2023-12-29 15:10:00,150.91,150.91,150.84,150.86,3504.0,149.1555,149.1555,149.0864,149.1061,3504.0
2023-12-29 15:20:00,150.6,150.78,150.6,150.78,1976.0,148.8491,149.0271,148.8491,149.0271,1976.0
2023-12-29 15:30:00,150.71,150.81,150.67,150.71,13644.0,148.9579,149.0567,148.9183,148.9579,13644.0
2023-12-29 15:40:00,150.72,150.81,150.67,150.69,11768.0,148.9678,149.0567,148.9183,148.9381,11768.0
2023-12-29 15:50:00,150.75,150.91,149.96,150.71,97132.0,148.9974,149.1555,148.2166,148.9579,97132.0
2024-01-02 09:30:00,150.22,150.5,149.87,150.02,33004.0,148.4736,148.7503,148.1276,148.2759,33004.0
2024-01-02 09:40:00,149.96,150.89,149.96,150.23,14476.0,148.2166,149.1358,148.2166,148.4834,14476.0
2024-01-02 09:50:00,150.27,150.58,150.04,150.58,12624.0,148.523,148.8294,148.2957,148.8294,12624.0
2024-01-02 10:00:00,150.51,150.51,149.64,149.64,12152.0,148.7602,148.7602,147.9003,147.9003,12152.0
2024-01-02 10:10:00,149.6,149.64,149.19,149.19,17628.0,147.8608,147.9003,147.4555,147.4555,17628.0
2024-01-02 10:20:00,149.33,149.33,148.76,148.99,8704.0,147.5939,147.5939,147.0305,147.2579,8704.0
2024-01-02 10:30:00,148.78,148.78,148.35,148.35,12016.0,147.0503,147.0503,146.6253,146.6253,12016.0
2024-01-02 10:40:00,148.32,148.41,148.11,148.12,7672.0,146.5957,146.6846,146.3881,146.398,7672.0
2024-01-02 10:50:00,148.09,148.22,147.96,148.21,7600.0,146.3683,146.4968,146.2398,146.4869,7600.0
2024-01-02 11:00:00,148.19,148.35,148.02,148.35,6400.0,146.4672,146.6253,146.2991,146.6253,6400.0
2024-01-02 11:10:00,148.38,148.4,148.11,148.17,4400.0,146.655,146.6747,146.3881,146.4474,4400.0
2024-01-02 11:20:00,148.17,148.18,148.05,148.16,5872.0,146.4474,146.4573,146.3288,146.4375,5872.0
2024-01-02 11:30:00,148.2,148.2,147.98,148.03,5200.0,146.477,146.477,146.2596,146.309,5200.0
2024-01-02 11:40:00,148.03,148.27,148.02,148.27,5716.0,146.309,146.5462,146.2991,146.5462,5716.0
2024-01-02 11:50:00,148.19,148.27,147.98,148.05,16448.0,146.4672,146.5462,146.2596,146.3288,16448.0
2024-01-02 12:00:00,148.06,148.06,147.92,148.0,3356.0,146.3387,146.3387,146.2003,146.2794,3356.0
2024-01-02 12:10:00,147.93,148.07,147.86,147.87,3600.0,146.2102,146.3486,146.141,146.1509,3600.0
2024-01-02 12:20:00,147.87,147.96,147.83,147.93,4000.0,146.1509,146.2398,146.1114,146.2102,4000.0
2024-01-02 12:30:00,147.85,148.14,147.77,148.14,11308.0,146.1311,146.4177,146.052,146.4177,11308.0
2024-01-02 12:40:00,148.02,148.1,147.89,147.97,4004.0,146.2991,146.3782,146.1707,146.2497,4004.0
2024-01-02 12:50:00,147.94,147.94,147.73,147.73,5336.0,146.2201,146.2201,146.0125,146.0125,5336.0
2024-01-02 13:00:00,147.66,147.81,147.66,147.81,3000.0,145.9433,146.0916,145.9433,146.0916,3000.0
2024-01-02 13:10:00,147.82,147.91,147.77,147.9,5804.0,146.1015,146.1904,146.052,146.1805,5804.0
2024-01-02 13:20:00,147.9,147.9,147.75,147.77,3424.0,146.1805,146.1805,146.0323,146.052,3424.0
2024-01-02 13:30:00,147.7,147.91,147.65,147.91,5328.0,145.9829,146.1904,145.9334,146.1904,5328.0
2024-01-02 13:40:00,147.91,147.96,147.82,147.93,3408.0,146.1904,146.2398,146.1015,146.2102,3408.0
2024-01-02 13:50:00,147.85,147.85,147.73,147.78,2400.0,146.1311,146.1311,146.0125,146.0619,2400.0
2024-01-02 14:00:00,147.81,147.81,147.63,147.7,4400.0,146.0916,146.0916,145.9137,145.9829,4400.0
2024-01-02 14:10:00,147.77,147.84,147.71,147.84,2820.0,146.052,146.1212,145.9927,146.1212,2820.0
2024-01-02 14:20:00,147.85,147.85,147.66,147.75,3868.0,146.1311,146.1311,145.9433,146.0323,3868.0
2024-01-02 14:30:00,147.74,147.74,147.53,147.68,3920.0,146.0224,146.0224,145.8148,145.9631,3920.0
2024-01-02 14:40:00,147.52,147.52,147.44,147.48,2400.0,145.805,145.805,145.7259,145.7654,2400.0
2024-01-02 14:50:00,147.29,147.45,147.29,147.44,1652.0,145.5776,145.7358,145.5776,145.7259,1652.0
2024-01-02 15:00:00,147.43,147.43,147.26,147.27,9200.0,145.716,145.716,145.548,145.5579,9200.0
2024-01-02 15:10:00,147.13,147.29,147.04,147.19,13532.0,145.4195,145.5776,145.3305,145.4788,13532.0
2024-01-02 15:20:00,147.26,147.43,147.17,147.43,8932.0,145.548,145.716,145.459,145.716,8932.0
2024-01-02 15:30:00,147.28,147.46,147.02,147.22,23460.0,145.5677,145.7457,145.3108,145.5084,23460.0
2024-01-02 15:40:00,147.17,147.49,147.14,147.44,19204.0,145.459,145.7753,145.4294,145.7259,19204.0
2024-01-02 15:50:00,147.53,148.09,147.41,147.98,85296.0,145.8148,146.3683,145.6962,146.2596,85296.0
2024-01-03 09:30:00,147.92,148.3,147.08,147.08,24572.0,146.2003,146.5759,145.3701,145.3701,24572.0
2024-01-03 09:40:00,147.64,147.64,146.95,146.95,6296.0,145.9236,145.9236,145.2416,145.2416,6296.0
2024-01-03 09:50:00,147.39,147.44,147.1,147.22,8976.0,145.6765,145.7259,145.3898,145.5084,8976.0
2024-01-03 10:00:00,147.14,147.35,146.81,147.35,10512.0,145.4294,145.6369,145.1032,145.6369,10512.0
2024-01-03 10:10:00,147.14,147.3,147.09,147.11,5200.0,145.4294,145.5875,145.38,145.3997,5200.0
2024-01-03 10:20:00,147.11,147.2,147.0,147.2,6812.0,145.3997,145.4887,145.291,145.4887,6812.0
2024-01-03 10:30:00,147.04,147.04,146.89,146.89,4000.0,145.3305,145.3305,145.1823,145.1823,4000.0
2024-01-03 10:40:00,146.87,146.91,146.62,146.8,7312.0,145.1625,145.202,144.9154,145.0933,7312.0
2024-01-03 10:50:00,146.72,146.95,146.72,146.95,5300.0,145.0143,145.2416,145.0143,145.2416,5300.0
2024-01-03 11:00:00,147.12,147.33,146.97,147.28,12752.0,145.4096,145.6172,145.2613,145.5677,12752.0
2024-01-03 11:10:00,147.21,147.3,146.91,146.91,11440.0,145.4986,145.5875,145.202,145.202,11440.0
2024-01-03 11:20:00,146.95,147.11,146.87,147.11,8692.0,145.2416,145.3997,145.1625,145.3997,8692.0
2024-01-03 11:30:00,147.0,147.15,146.96,147.04,4000.0,145.291,145.4393,145.2515,145.3305,4000.0
2024-01-03 11:40:00,146.98,147.15,146.96,147.15,2800.0,145.2712,145.4393,145.2515,145.4393,2800.0
2024-01-03 11:50:00,147.19,147.24,147.13,147.13,2560.0,145.4788,145.5282,145.4195,145.4195,2560.0
2024-01-03 12:00:00,147.13,147.13,147.02,147.07,6124.0,145.4195,145.4195,145.3108,145.3602,6124.0
2024-01-03 12:10:00,146.9,146.9,146.42,146.42,18708.0,145.1922,145.1922,144.7177,144.7177,18708.0
2024-01-03 12:20:00,146.51,146.53,146.38,146.53,5952.0,144.8067,144.8265,144.6782,144.8265,5952.0
2024-01-03 12:30:00,146.54,146.54,146.26,146.26,2400.0,144.8363,144.8363,144.5596,144.5596,2400.0
2024-01-03 12:40:00,146.25,146.28,146.01,146.04,11712.0,144.5497,144.5794,144.3125,144.3422,11712.0
2024-01-03 12:50:00,145.92,146.12,145.85,146.12,10336.0,144.2236,144.4212,144.1544,144.4212,10336.0
2024-01-03 13:00:00,146.23,146.23,146.04,146.09,2424.0,144.53,144.53,144.3422,144.3916,2424.0
2024-01-03 13:10:00,146.14,146.18,146.1,146.1,6896.0,144.441,144.4805,144.4015,144.4015,6896.0
2024-01-03 13:20:00,146.06,146.12,145.93,146.12,12772.0,144.3619,144.4212,144.2334,144.4212,12772.0
2024-01-03 13:30:00,146.12,146.17,145.99,146.03,7648.0,144.4212,144.4706,144.2927,144.3323,7648.0
2024-01-03 13:40:00,146.05,146.07,145.94,145.94,5756.0,144.352,144.3718,144.2433,144.2433,5756.0
2024-01-03 13:50:00,145.97,145.98,145.82,145.84,10280.0,144.273,144.2829,144.1247,144.1445,10280.0
2024-01-03 14:00:00,145.96,145.96,145.62,145.8,6860.0,144.2631,144.2631,143.927,144.105,6860.0
2024-01-03 14:10:00,145.86,145.88,145.74,145.88,8180.0,144.1643,144.184,144.0456,144.184,8180.0
2024-01-03 14:20:00,145.8,146.23,145.8,146.02,10044.0,144.105,144.53,144.105,144.3224,10044.0
2024-01-03 14:30:00,146.08,146.13,145.97,146.03,7056.0,144.3817,144.4311,144.273,144.3323,7056.0
2024-01-03 14:40:00,145.9,146.03,145.83,145.86,4624.0,144.2038,144.3323,144.1346,144.1643,4624.0
2024-01-03 14:50:00,145.87,145.88,145.75,145.78,8000.0,144.1741,144.184,144.0555,144.0852,8000.0
2024-01-03 15:00:00,145.73,145.77,145.36,145.46,10536.0,144.0358,144.0753,143.6701,143.7689,10536.0
2024-01-03 15:10:00,145.41,145.43,145.35,145.41,3600.0,143.7195,143.7393,143.6602,143.7195,3600.0
2024-01-03 15:20:00,145.44,145.44,145.28,145.37,13468.0,143.7491,143.7491,143.591,143.6799,13468.0
2024-01-03 15:30:00,145.35,145.48,145.27,145.35,18492.0,143.6602,143.7887,143.5811,143.6602,18492.0
2024-01-03 15:40:00,145.32,145.38,145.08,145.1,24280.0,143.6305,143.6898,143.3933,143.4131,24280.0
2024-01-03 15:50:00,145.1,145.1,144.89,145.01,93980.0,143.4131,143.4131,143.2055,143.3241,93980.0
2024-01-04 09:30:00,145.25,146.07,144.88,146.07,25852.0,143.5613,144.3718,143.1956,144.3718,25852.0
2024-01-04 09:40:00,146.07,146.13,145.6,145.65,3816.0,144.3718,144.4311,143.9073,143.9567,3816.0
2024-01-04 09:50:00,146.0,146.17,145.89,146.17,4644.0,144.3026,144.4706,144.1939,144.4706,4644.0
2024-01-04 10:00:00,145.88,146.39,145.88,146.26,9092.0,144.184,144.6881,144.184,144.5596,9092.0
2024-01-04 10:10:00,146.16,146.46,146.16,146.35,13604.0,144.4608,144.7573,144.4608,144.6486,13604.0
2024-01-04 10:20:00,146.27,146.27,146.03,146.17,2200.0,144.5695,144.5695,144.3323,144.4706,2200.0
2024-01-04 10:30:00,146.12,146.29,146.12,146.13,3708.0,144.4212,144.5893,144.4212,144.4311,3708.0
2024-01-04 10:40:00,146.15,146.51,146.15,146.47,3124.0,144.4509,144.8067,144.4509,144.7672,3124.0
2024-01-04 10:50:00,146.29,146.29,146.26,146.26,1200.0,144.5893,144.5893,144.5596,144.5596,1200.0
2024-01-04 11:00:00,146.28,146.43,146.28,146.43,3960.0,144.5794,144.7276,144.5794,144.7276,3960.0
2024-01-04 11:10:00,146.52,146.78,146.52,146.7,6600.0,144.8166,145.0736,144.8166,144.9945,6600.0
2024-01-04 11:20:00,146.69,146.85,146.69,146.79,4448.0,144.9846,145.1427,144.9846,145.0834,4448.0
2024-01-04 11:30:00,146.68,146.73,146.59,146.64,9144.0,144.9747,145.0241,144.8858,144.9352,9144.0
2024-01-04 11:40:00,146.7,146.71,146.69,146.69,3252.0,144.9945,145.0044,144.9846,144.9846,3252.0
2024-01-04 11:50:00,146.75,146.84,146.64,146.79,5200.0,145.0439,145.1329,144.9352,145.0834,5200.0
2024-01-04 12:00:00,146.78,146.78,146.53,146.55,6800.0,145.0736,145.0736,144.8265,144.8462,6800.0
2024-01-04 12:10:00,146.55,146.55,146.55,146.55,0.0,144.8462,144.8462,144.8462,144.8462,0.0
2024-01-04 12:20:00,146.61,146.68,146.54,146.66,5200.0,144.9055,144.9747,144.8363,144.955,5200.0
2024-01-04 12:30:00,146.53,146.65,146.46,146.65,3628.0,144.8265,144.9451,144.7573,144.9451,3628.0
2024-01-04 12:40:00,146.55,146.55,146.36,146.41,6000.0,144.8462,144.8462,144.6584,144.7079,6000.0
2024-01-04 12:50:00,146.42,146.47,146.42,146.47,1212.0,144.7177,144.7672,144.7177,144.7672,1212.0
2024-01-04 13:00:00,146.4,146.49,146.4,146.49,1332.0,144.698,144.7869,144.698,144.7869,1332.0
2024-01-04 13:10:00,146.44,146.51,146.38,146.51,4432.0,144.7375,144.8067,144.6782,144.8067,4432.0
2024-01-04 13:20:00,146.48,146.55,146.45,146.46,7040.0,144.777,144.8462,144.7474,144.7573,7040.0
2024-01-04 13:30:00,146.54,146.65,146.53,146.62,4108.0,144.8363,144.9451,144.8265,144.9154,4108.0
2024-01-04 13:40:00,146.64,146.7,146.61,146.66,6400.0,144.9352,144.9945,144.9055,144.955,6400.0
2024-01-04 13:50:00,146.62,146.73,146.59,146.59,9200.0,144.9154,145.0241,144.8858,144.8858,9200.0
2024-01-04 14:00:00,146.6,146.62,146.45,146.62,3600.0,144.8956,144.9154,144.7474,144.9154,3600.0
2024-01-04 14:10:00,146.5,146.62,146.5,146.61,4076.0,144.7968,144.9154,144.7968,144.9055,4076.0
2024-01-04 14:20:00,146.54,146.55,146.31,146.42,6424.0,144.8363,144.8462,144.609,144.7177,6424.0
2024-01-04 14:30:00,146.33,146.33,146.15,146.15,9752.0,144.6288,144.6288,144.4509,144.4509,9752.0
2024-01-04 14:40:00,146.13,146.26,146.13,146.26,2656.0,144.4311,144.5596,144.4311,144.5596,2656.0
2024-01-04 14:50:00,146.34,146.34,146.24,146.25,6224.0,144.6387,144.6387,144.5398,144.5497,6224.0
2024-01-04 15:00:00,146.19,146.19,146.06,146.16,3888.0,144.4904,144.4904,144.3619,144.4608,3888.0
2024-01-04 15:10:00,146.21,146.23,145.95,145.95,5196.0,144.5102,144.53,144.2532,144.2532,5196.0
2024-01-04 15:20:00,145.96,145.97,145.77,145.84,6400.0,144.2631,144.273,144.0753,144.1445,6400.0
2024-01-04 15:30:00,145.79,145.97,145.79,145.95,9480.0,144.0951,144.273,144.0951,144.2532,9480.0
2024-01-04 15:40:00,145.95,146.02,145.86,145.86,18164.0,144.2532,144.3224,144.1643,144.1643,18164.0
2024-01-04 15:50:00,145.79,145.85,145.43,145.6,84800.0,144.0951,144.1544,143.7393,143.9073,84800.0
2024-01-05 09:30:00,145.6,146.12,145.6,145.65,22576.0,143.9073,144.4212,143.9073,143.9567,22576.0
2024-01-05 09:40:00,145.35,145.52,145.35,145.5,10000.0,143.6602,143.8282,143.6602,143.8084,10000.0
2024-01-05 09:50:00,145.52,145.53,145.0,145.14,11040.0,143.8282,143.8381,143.3143,143.4526,11040.0
2024-01-05 10:00:00,145.01,145.83,145.01,145.6,15400.0,143.3241,144.1346,143.3241,143.9073,15400.0
2024-01-05 10:10:00,145.64,145.64,144.75,144.84,6300.0,143.9468,143.9468,143.0672,143.1561,6300.0
2024-01-05 10:20:00,144.7,144.81,144.66,144.66,2800.0,143.0177,143.1265,142.9782,142.9782,2800.0
2024-01-05 10:30:00,144.68,144.75,144.63,144.63,3136.0,142.998,143.0672,142.9486,142.9486,3136.0
2024-01-05 10:40:00,144.64,144.98,144.62,144.84,12284.0,142.9584,143.2945,142.9387,143.1561,12284.0
2024-01-05 10:50:00,144.75,145.0,144.75,144.87,16608.0,143.0672,143.3143,143.0672,143.1858,16608.0
2024-01-05 11:00:00,144.86,144.87,144.68,144.79,9684.0,143.1759,143.1858,142.998,143.1067,9684.0
2024-01-05 11:10:00,144.89,145.02,144.85,144.86,13856.0,143.2055,143.334,143.166,143.1759,13856.0
2024-01-05 11:20:00,144.78,144.78,144.62,144.64,2464.0,143.0968,143.0968,142.9387,142.9584,2464.0
2024-01-05 11:30:00,144.76,144.76,144.57,144.57,1600.0,143.077,143.077,142.8893,142.8893,1600.0
2024-01-05 11:40:00,144.67,144.67,144.47,144.47,800.0,142.9881,142.9881,142.7904,142.7904,800.0
2024-01-05 11:50:00,144.54,144.62,144.49,144.55,3488.0,142.8596,142.9387,142.8102,142.8695,3488.0
2024-01-05 12:00:00,144.5,144.56,144.41,144.41,1600.0,142.8201,142.8794,142.7311,142.7311,1600.0
2024-01-05 12:10:00,144.25,144.45,144.25,144.4,4000.0,142.573,142.7706,142.573,142.7212,4000.0
2024-01-05 12:20:00,144.37,144.37,144.09,144.09,2400.0,142.6916,142.6916,142.4148,142.4148,2400.0
2024-01-05 12:30:00,144.1,144.28,144.07,144.28,6700.0,142.4247,142.6026,142.3951,142.6026,6700.0
2024-01-05 12:40:00,144.21,144.26,144.1,144.1,5936.0,142.5334,142.5829,142.4247,142.4247,5936.0
2024-01-05 12:50:00,144.22,144.22,144.13,144.18,2912.0,142.5433,142.5433,142.4544,142.5038,2912.0
2024-01-05 13:00:00,144.09,144.09,143.9,143.9,3600.0,142.4148,142.4148,142.227,142.227,3600.0
2024-01-05 13:10:00,143.94,143.98,143.83,143.83,2800.0,142.2666,142.3061,142.1579,142.1579,2800.0
2024-01-05 13:20:00,143.82,143.99,143.76,143.99,9048.0,142.148,142.316,142.0887,142.316,9048.0
2024-01-05 13:30:00,144.08,144.28,144.05,144.28,6328.0,142.4049,142.6026,142.3753,142.6026,6328.0
2024-01-05 13:40:00,144.15,144.29,144.15,144.24,2860.0,142.4741,142.6125,142.4741,142.5631,2860.0
2024-01-05 13:50:00,144.25,144.26,144.25,144.26,800.0,142.573,142.5829,142.573,142.5829,800.0
2024-01-05 14:00:00,144.32,144.4,144.27,144.29,3600.0,142.6422,142.7212,142.5927,142.6125,3600.0
2024-01-05 14:10:00,144.35,144.43,144.25,144.33,11600.0,142.6718,142.7509,142.573,142.652,11600.0
2024-01-05 14:20:00,144.07,144.23,144.07,144.23,3200.0,142.3951,142.5532,142.3951,142.5532,3200.0
2024-01-05 14:30:00,144.27,144.32,144.17,144.17,4800.0,142.5927,142.6422,142.4939,142.4939,4800.0
2024-01-05 14:40:00,144.06,144.13,144.04,144.1,5708.0,142.3852,142.4544,142.3654,142.4247,5708.0
2024-01-05 14:50:00,143.95,143.95,143.81,143.81,7276.0,142.2765,142.2765,142.1381,142.1381,7276.0
2024-01-05 15:00:00,143.84,143.93,143.84,143.86,3600.0,142.1677,142.2567,142.1677,142.1875,3600.0
2024-01-05 15:10:00,143.86,143.91,143.75,143.75,8000.0,142.1875,142.2369,142.0788,142.0788,8000.0
2024-01-05 15:20:00,143.67,143.75,143.64,143.74,9852.0,141.9997,142.0788,141.9701,142.0689,9852.0
2024-01-05 15:30:00,143.68,143.81,143.68,143.8,8620.0,142.0096,142.1381,142.0096,142.1282,8620.0
2024-01-05 15:40:00,143.81,144.1,143.81,144.07,17744.0,142.1381,142.4247,142.1381,142.3951,17744.0
2024-01-05 15:50:00,144.13,144.38,144.07,144.31,49000.0,142.4544,142.7015,142.3951,142.6323,49000.0
2024-01-08 09:30:00,144.51,145.36,144.51,145.36,17188.0,142.8299,143.6701,142.8299,143.6701,17188.0
2024-01-08 09:40:00,145.31,145.36,144.69,145.12,17004.0,143.6206,143.6701,143.0079,143.4329,17004.0
2024-01-08 09:50:00,145.15,145.26,144.95,145.09,26000.0,143.4625,143.5712,143.2648,143.4032,26000.0
2024-01-08 10:00:00,145.31,145.37,144.78,144.96,11724.0,143.6206,143.6799,143.0968,143.2747,11724.0
2024-01-08 10:10:00,144.79,144.79,144.63,144.66,2400.0,143.1067,143.1067,142.9486,142.9782,2400.0
2024-01-08 10:20:00,144.83,144.83,144.55,144.68,6988.0,143.1462,143.1462,142.8695,142.998,6988.0
2024-01-08 10:30:00,144.69,144.69,144.48,144.48,1600.0,143.0079,143.0079,142.8003,142.8003,1600.0
2024-01-08 10:40:00,144.32,144.48,144.17,144.4,9940.0,142.6422,142.8003,142.4939,142.7212,9940.0
2024-01-08 10:50:00,144.4,144.52,144.13,144.13,3920.0,142.7212,142.8398,142.4544,142.4544,3920.0
2024-01-08 11:00:00,144.07,144.23,143.98,144.14,7700.0,142.3951,142.5532,142.3061,142.4642,7700.0
2024-01-08 11:10:00,144.15,144.24,144.13,144.24,4400.0,142.4741,142.5631,142.4544,142.5631,4400.0
2024-01-08 11:20:00,144.34,144.45,144.31,144.39,3200.0,142.6619,142.7706,142.6323,142.7113,3200.0
2024-01-08 11:30:00,144.44,144.44,144.35,144.41,3988.0,142.7608,142.7608,142.6718,142.7311,3988.0
2024-01-08 11:40:00,144.37,144.37,144.36,144.36,1208.0,142.6916,142.6916,142.6817,142.6817,1208.0
2024-01-08 11:50:00,144.37,144.58,144.37,144.58,4780.0,142.6916,142.8991,142.6916,142.8991,4780.0
2024-01-08 12:00:00,144.69,144.8,144.66,144.75,2800.0,143.0079,143.1166,142.9782,143.0672,2800.0
2024-01-08 12:10:00,144.75,144.75,144.75,144.75,0.0,143.0672,143.0672,143.0672,143.0672,0.0
2024-01-08 12:20:00,144.78,144.88,144.72,144.88,5200.0,143.0968,143.1956,143.0375,143.1956,5200.0
2024-01-08 12:30:00,144.82,145.09,144.82,145.04,5608.0,143.1363,143.4032,143.1363,143.3538,5608.0
2024-01-08 12:40:00,145.12,145.15,145.06,145.15,3600.0,143.4329,143.4625,143.3736,143.4625,3600.0
2024-01-08 12:50:00,145.16,145.29,145.16,145.22,10000.0,143.4724,143.6009,143.4724,143.5317,10000.0
2024-01-08 13:00:00,145.22,145.22,145.12,145.12,10488.0,143.5317,143.5317,143.4329,143.4329,10488.0
2024-01-08 13:10:00,144.94,145.02,144.86,145.02,8468.0,143.2549,143.334,143.1759,143.334,8468.0
2024-01-08 13:20:00,144.98,144.98,144.91,144.94,7736.0,143.2945,143.2945,143.2253,143.2549,7736.0
2024-01-08 13:30:00,144.95,144.97,144.94,144.96,7920.0,143.2648,143.2846,143.2549,143.2747,7920.0
2024-01-08 13:40:00,145.0,145.01,145.0,145.01,3636.0,143.3143,143.3241,143.3143,143.3241,3636.0
2024-01-08 13:50:00,145.08,145.18,145.07,145.15,8148.0,143.3933,143.4922,143.3834,143.4625,8148.0
2024-01-08 14:00:00,145.15,145.15,144.98,145.04,5088.0,143.4625,143.4625,143.2945,143.3538,5088.0
2024-01-08 14:10:00,145.12,145.21,145.12,145.18,7260.0,143.4329,143.5218,143.4329,143.4922,7260.0
2024-01-08 14:20:00,145.11,145.37,145.11,145.37,7936.0,143.423,143.6799,143.423,143.6799,7936.0
2024-01-08 14:30:00,145.6,145.6,145.46,145.46,13932.0,143.9073,143.9073,143.7689,143.7689,13932.0
2024-01-08 14:40:00,145.51,145.56,145.43,145.53,3692.0,143.8183,143.8677,143.7393,143.8381,3692.0
2024-01-08 14:50:00,145.54,145.63,145.51,145.58,9264.0,143.848,143.9369,143.8183,143.8875,9264.0
2024-01-08 15:00:00,145.63,145.74,145.63,145.74,8392.0,143.9369,144.0456,143.9369,144.0456,8392.0
2024-01-08 15:10:00,145.73,145.78,145.5,145.78,18952.0,144.0358,144.0852,143.8084,144.0852,18952.0
2024-01-08 15:20:00,145.77,145.77,145.63,145.67,14396.0,144.0753,144.0753,143.9369,143.9765,14396.0
2024-01-08 15:30:00,145.69,146.02,145.68,146.02,12880.0,143.9962,144.3224,143.9863,144.3224,12880.0
2024-01-08 15:40:00,146.0,146.01,145.77,145.83,16404.0,144.3026,144.3125,144.0753,144.1346,16404.0
2024-01-08 15:50:00,145.93,146.18,145.83,145.97,90348.0,144.2334,144.4805,144.1346,144.273,90348.0
2024-01-09 09:30:00,144.64,145.14,144.64,144.91,22420.0,142.9584,143.4526,142.9584,143.2253,22420.0
2024-01-09 09:40:00,144.76,144.9,144.13,144.36,7600.0,143.077,143.2154,142.4544,142.6817,7600.0
2024-01-09 09:50:00,144.43,144.72,144.42,144.59,5788.0,142.7509,143.0375,142.741,142.909,5788.0
2024-01-09 10:00:00,144.73,145.29,144.62,145.24,5600.0,143.0474,143.6009,142.9387,143.5515,5600.0
2024-01-09 10:10:00,145.28,145.64,145.19,145.64,3600.0,143.591,143.9468,143.502,143.9468,3600.0
2024-01-09 10:20:00,145.54,145.55,145.46,145.55,2000.0,143.848,143.8579,143.7689,143.8579,2000.0
2024-01-09 10:30:00,145.52,145.52,145.18,145.31,4800.0,143.8282,143.8282,143.4922,143.6206,4800.0
2024-01-09 10:40:00,145.33,145.5,145.21,145.3,5576.0,143.6404,143.8084,143.5218,143.6108,5576.0
2024-01-09 10:50:00,145.21,145.24,145.12,145.13,3800.0,143.5218,143.5515,143.4329,143.4427,3800.0
2024-01-09 11:00:00,145.02,145.19,144.97,145.19,4400.0,143.334,143.502,143.2846,143.502,4400.0
2024-01-09 11:10:00,145.18,145.22,145.17,145.22,1456.0,143.4922,143.5317,143.4823,143.5317,1456.0
2024-01-09 11:20:00,145.28,145.49,145.12,145.49,2868.0,143.591,143.7986,143.4329,143.7986,2868.0
2024-01-09 11:30:00,145.53,145.53,145.37,145.4,3020.0,143.8381,143.8381,143.6799,143.7096,3020.0
2024-01-09 11:40:00,145.31,145.32,145.31,145.32,2968.0,143.6206,143.6305,143.6206,143.6305,2968.0
2024-01-09 11:50:00,145.41,145.53,145.41,145.46,6184.0,143.7195,143.8381,143.7195,143.7689,6184.0
2024-01-09 12:00:00,145.6,145.6,145.6,145.6,400.0,143.9073,143.9073,143.9073,143.9073,400.0
2024-01-09 12:10:00,145.63,145.65,145.58,145.61,1600.0,143.9369,143.9567,143.8875,143.9172,1600.0
2024-01-09 12:20:00,145.63,145.63,145.42,145.54,5588.0,143.9369,143.9369,143.7294,143.848,5588.0
2024-01-09 12:30:00,145.55,145.65,145.55,145.63,2676.0,143.8579,143.9567,143.8579,143.9369,2676.0
2024-01-09 12:40:00,145.71,145.85,145.67,145.67,1600.0,144.016,144.1544,143.9765,143.9765,1600.0
2024-01-09 12:50:00,145.78,145.78,145.78,145.78,400.0,144.0852,144.0852,144.0852,144.0852,400.0
2024-01-09 13:00:00,145.86,145.92,145.7,145.73,10340.0,144.1643,144.2236,144.0061,144.0358,10340.0
2024-01-09 13:10:00,145.67,145.67,145.64,145.64,2356.0,143.9765,143.9765,143.9468,143.9468,2356.0
2024-01-09 13:20:00,145.7,145.7,145.69,145.69,1600.0,144.0061,144.0061,143.9962,143.9962,1600.0
2024-01-09 13:30:00,145.66,145.72,145.48,145.48,1220.0,143.9666,144.0259,143.7887,143.7887,1220.0
2024-01-09 13:40:00,145.48,145.48,145.48,145.48,0.0,143.7887,143.7887,143.7887,143.7887,0.0
2024-01-09 13:50:00,145.96,145.96,145.79,145.79,800.0,144.2631,144.2631,144.0951,144.0951,800.0
2024-01-09 14:00:00,145.8,145.9,145.78,145.82,8056.0,144.105,144.2038,144.0852,144.1247,8056.0
2024-01-09 14:10:00,145.75,145.84,145.61,145.61,4800.0,144.0555,144.1445,143.9172,143.9172,4800.0
2024-01-09 14:20:00,145.6,145.6,145.48,145.49,1320.0,143.9073,143.9073,143.7887,143.7986,1320.0
2024-01-09 14:30:00,145.55,145.62,145.55,145.56,2400.0,143.8579,143.927,143.8579,143.8677,2400.0
2024-01-09 14:40:00,145.56,145.56,145.56,145.56,0.0,143.8677,143.8677,143.8677,143.8677,0.0
2024-01-09 14:50:00,145.6,145.71,145.57,145.71,2368.0,143.9073,144.016,143.8776,144.016,2368.0
2024-01-09 15:00:00,145.7,145.7,145.54,145.54,1200.0,144.0061,144.0061,143.848,143.848,1200.0
2024-01-09 15:10:00,145.65,145.71,145.64,145.7,1800.0,143.9567,144.016,143.9468,144.0061,1800.0
2024-01-09 15:20:00,145.75,145.8,145.68,145.74,4764.0,144.0555,144.105,143.9863,144.0456,4764.0
2024-01-09 15:30:00,145.79,145.87,145.79,145.84,1612.0,144.0951,144.1741,144.0951,144.1445,1612.0
2024-01-09 15:40:00,145.83,145.94,145.75,145.88,6856.0,144.1346,144.2433,144.0555,144.184,6856.0
2024-01-09 15:50:00,145.75,146.16,145.69,146.13,55876.0,144.0555,144.4608,143.9962,144.4311,55876.0
2024-01-10 09:30:00,146.02,146.62,146.02,146.49,11764.0,144.3224,144.9154,144.3224,144.7869,11764.0
2024-01-10 09:40:00,146.49,146.74,146.36,146.36,1200.0,144.7869,145.034,144.6584,144.6584,1200.0
2024-01-10 09:50:00,146.14,146.2,145.71,146.06,7668.0,144.441,144.5003,144.016,144.3619,7668.0
2024-01-10 10:00:00,146.01,146.17,145.95,146.1,14052.0,144.3125,144.4706,144.2532,144.4015,14052.0
2024-01-10 10:10:00,145.76,145.76,145.69,145.69,800.0,144.0654,144.0654,143.9962,143.9962,800.0
2024-01-10 10:20:00,145.76,145.83,145.61,145.83,4076.0,144.0654,144.1346,143.9172,144.1346,4076.0
2024-01-10 10:30:00,145.75,145.88,145.75,145.88,1200.0,144.0555,144.184,144.0555,144.184,1200.0
2024-01-10 10:40:00,145.96,146.0,145.85,145.85,2040.0,144.2631,144.3026,144.1544,144.1544,2040.0
2024-01-10 10:50:00,145.83,145.94,145.83,145.94,808.0,144.1346,144.2433,144.1346,144.2433,808.0
2024-01-10 11:00:00,145.75,145.75,145.56,145.64,5040.0,144.0555,144.0555,143.8677,143.9468,5040.0
2024-01-10 11:10:00,145.52,145.59,145.41,145.59,4208.0,143.8282,143.8974,143.7195,143.8974,4208.0
2024-01-10 11:20:00,145.7,145.7,145.59,145.59,2400.0,144.0061,144.0061,143.8974,143.8974,2400.0
2024-01-10 11:30:00,145.62,145.68,145.61,145.67,4000.0,143.927,143.9863,143.9172,143.9765,4000.0
2024-01-10 11:40:00,145.63,145.76,145.63,145.75,5200.0,143.9369,144.0654,143.9369,144.0555,5200.0
2024-01-10 11:50:00,145.66,145.77,145.59,145.77,3600.0,143.9666,144.0753,143.8974,144.0753,3600.0
2024-01-10 12:00:00,145.79,145.79,145.79,145.79,400.0,144.0951,144.0951,144.0951,144.0951,400.0
2024-01-10 12:10:00,145.79,145.82,145.68,145.77,3168.0,144.0951,144.1247,143.9863,144.0753,3168.0
2024-01-10 12:20:00,145.77,145.85,145.74,145.74,2580.0,144.0753,144.1544,144.0456,144.0456,2580.0
2024-01-10 12:30:00,145.79,145.99,145.78,145.99,6644.0,144.0951,144.2927,144.0852,144.2927,6644.0
2024-01-10 12:40:00,145.93,146.0,145.78,145.98,6000.0,144.2334,144.3026,144.0852,144.2829,6000.0
2024-01-10 12:50:00,146.08,146.2,146.08,146.18,5884.0,144.3817,144.5003,144.3817,144.4805,5884.0
2024-01-10 13:00:00,146.22,146.38,146.15,146.35,10000.0,144.5201,144.6782,144.4509,144.6486,10000.0
2024-01-10 13:10:00,146.23,146.37,146.2,146.37,2028.0,144.53,144.6683,144.5003,144.6683,2028.0
2024-01-10 13:20:00,146.23,146.37,146.23,146.37,6800.0,144.53,144.6683,144.53,144.6683,6800.0
2024-01-10 13:30:00,146.41,146.44,146.32,146.33,6528.0,144.7079,144.7375,144.6189,144.6288,6528.0
2024-01-10 13:40:00,146.34,146.46,146.32,146.46,4800.0,144.6387,144.7573,144.6189,144.7573,4800.0
2024-01-10 13:50:00,146.59,146.59,146.37,146.37,3760.0,144.8858,144.8858,144.6683,144.6683,3760.0
2024-01-10 14:00:00,146.45,146.5,146.16,146.16,16264.0,144.7474,144.7968,144.4608,144.4608,16264.0
2024-01-10 14:10:00,146.2,146.38,146.2,146.32,6920.0,144.5003,144.6782,144.5003,144.6189,6920.0
2024-01-10 14:20:00,146.29,146.41,146.27,146.36,8468.0,144.5893,144.7079,144.5695,144.6584,8468.0
2024-01-10 14:30:00,146.4,146.42,146.39,146.39,2000.0,144.698,144.7177,144.6881,144.6881,2000.0
2024-01-10 14:40:00,146.41,146.51,146.36,146.42,3200.0,144.7079,144.8067,144.6584,144.7177,3200.0
2024-01-10 14:50:00,146.44,146.57,146.44,146.5,3600.0,144.7375,144.866,144.7375,144.7968,3600.0
2024-01-10 15:00:00,146.5,146.6,146.49,146.6,4240.0,144.7968,144.8956,144.7869,144.8956,4240.0
2024-01-10 15:10:00,146.57,146.6,146.51,146.6,4236.0,144.866,144.8956,144.8067,144.8956,4236.0
2024-01-10 15:20:00,146.56,146.56,146.35,146.52,8252.0,144.8561,144.8561,144.6486,144.8166,8252.0
2024-01-10 15:30:00,146.43,146.69,146.43,146.64,6800.0,144.7276,144.9846,144.7276,144.9352,6800.0
2024-01-10 15:40:00,146.7,146.7,146.58,146.58,21636.0,144.9945,144.9945,144.8759,144.8759,21636.0
2024-01-10 15:50:00,146.68,146.87,146.53,146.84,40524.0,144.9747,145.1625,144.8265,145.1329,40524.0
2024-01-11 09:30:00,147.04,147.18,146.78,146.88,11676.0,145.3305,145.4689,145.0736,145.1724,11676.0
2024-01-11 09:40:00,146.84,147.09,146.84,146.84,4028.0,145.1329,145.38,145.1329,145.1329,4028.0
2024-01-11 09:50:00,146.68,147.07,146.66,146.99,16644.0,144.9747,145.3602,144.955,145.2811,16644.0
2024-01-11 10:00:00,147.02,147.18,146.76,146.89,7400.0,145.3108,145.4689,145.0538,145.1823,7400.0
2024-01-11 10:10:00,147.01,147.01,146.4,146.88,6236.0,145.3009,145.3009,144.698,145.1724,6236.0
2024-01-11 10:20:00,146.89,147.02,146.85,146.89,11200.0,145.1823,145.3108,145.1427,145.1823,11200.0
2024-01-11 10:30:00,146.83,147.21,146.83,146.98,15264.0,145.123,145.4986,145.123,145.2712,15264.0
2024-01-11 10:40:00,146.96,147.15,146.79,146.97,7200.0,145.2515,145.4393,145.0834,145.2613,7200.0
2024-01-11 10:50:00,146.81,146.86,146.7,146.76,4612.0,145.1032,145.1526,144.9945,145.0538,4612.0
2024-01-11 11:00:00,146.74,146.74,146.47,146.71,5964.0,145.034,145.034,144.7672,145.0044,5964.0
2024-01-11 11:10:00,146.63,146.73,146.35,146.35,10488.0,144.9253,145.0241,144.6486,144.6486,10488.0
2024-01-11 11:20:00,146.43,146.5,146.33,146.34,5292.0,144.7276,144.7968,144.6288,144.6387,5292.0
2024-01-11 11:30:00,146.52,146.52,146.17,146.26,6732.0,144.8166,144.8166,144.4706,144.5596,6732.0
2024-01-11 11:40:00,146.21,146.22,145.98,146.2,6400.0,144.5102,144.5201,144.2829,144.5003,6400.0
2024-01-11 11:50:00,146.22,146.31,145.93,146.09,9588.0,144.5201,144.609,144.2334,144.3916,9588.0
2024-01-11 12:00:00,145.91,146.07,145.91,146.04,4400.0,144.2137,144.3718,144.2137,144.3422,4400.0
2024-01-11 12:10:00,146.04,146.04,146.04,146.04,0.0,144.3422,144.3422,144.3422,144.3422,0.0
2024-01-11 12:20:00,146.03,146.13,145.94,146.11,6000.0,144.3323,144.4311,144.2433,144.4113,6000.0
2024-01-11 12:30:00,146.09,146.17,146.04,146.04,8000.0,144.3916,144.4706,144.3422,144.3422,8000.0
2024-01-11 12:40:00,146.06,146.07,146.06,146.07,1200.0,144.3619,144.3718,144.3619,144.3718,1200.0
2024-01-11 12:50:00,146.34,146.38,146.31,146.33,2000.0,144.6387,144.6782,144.609,144.6288,2000.0
2024-01-11 13:00:00,146.45,146.56,146.45,146.56,2800.0,144.7474,144.8561,144.7474,144.8561,2800.0
2024-01-11 13:10:00,146.57,146.57,146.48,146.48,1768.0,144.866,144.866,144.777,144.777,1768.0
2024-01-11 13:20:00,146.47,146.55,146.43,146.55,2400.0,144.7672,144.8462,144.7276,144.8462,2400.0
2024-01-11 13:30:00,146.66,146.83,146.65,146.71,2400.0,144.955,145.123,144.9451,145.0044,2400.0
2024-01-11 13:40:00,146.66,146.77,146.59,146.67,3792.0,144.955,145.0637,144.8858,144.9648,3792.0
2024-01-11 13:50:00,146.76,146.83,146.72,146.83,2408.0,145.0538,145.123,145.0143,145.123,2408.0
2024-01-11 14:00:00,146.99,146.99,146.74,146.79,11648.0,145.2811,145.2811,145.034,145.0834,11648.0
2024-01-11 14:10:00,146.83,146.95,146.83,146.95,800.0,145.123,145.2416,145.123,145.2416,800.0
2024-01-11 14:20:00,146.7,147.01,146.7,147.01,5552.0,144.9945,145.3009,144.9945,145.3009,5552.0
2024-01-11 14:30:00,147.14,147.14,146.8,146.99,9000.0,145.4294,145.4294,145.0933,145.2811,9000.0
2024-01-11 14:40:00,147.12,147.12,146.85,146.95,4000.0,145.4096,145.4096,145.1427,145.2416,4000.0
2024-01-11 14:50:00,146.96,147.23,146.95,147.23,2800.0,145.2515,145.5183,145.2416,145.5183,2800.0
2024-01-11 15:00:00,147.02,147.02,146.79,146.79,6400.0,145.3108,145.3108,145.0834,145.0834,6400.0
2024-01-11 15:10:00,146.59,146.79,146.59,146.7,2800.0,144.8858,145.0834,144.8858,144.9945,2800.0
2024-01-11 15:20:00,146.79,146.93,146.72,146.72,9168.0,145.0834,145.2218,145.0143,145.0143,9168.0
2024-01-11 15:30:00,146.82,147.01,146.78,146.99,9396.0,145.1131,145.3009,145.0736,145.2811,9396.0
2024-01-11 15:40:00,147.06,147.16,146.94,147.16,11360.0,145.3503,145.4491,145.2317,145.4491,11360.0
2024-01-11 15:50:00,147.0,147.18,146.91,147.1,51668.0,145.291,145.4689,145.202,145.3898,51668.0
2024-01-12 09:30:00,147.77,147.82,147.14,147.62,20680.0,146.052,146.1015,145.4294,145.9038,20680.0
2024-01-12 09:40:00,147.63,147.63,147.21,147.45,6000.0,145.9137,145.9137,145.4986,145.7358,6000.0
2024-01-12 09:50:00,147.34,147.43,147.17,147.34,13196.0,145.627,145.716,145.459,145.627,13196.0
2024-01-12 10:00:00,147.09,147.24,147.05,147.16,7576.0,145.38,145.5282,145.3404,145.4491,7576.0
2024-01-12 10:10:00,147.27,147.27,147.01,147.01,2000.0,145.5579,145.5579,145.3009,145.3009,2000.0
2024-01-12 10:20:00,147.03,147.42,147.01,147.42,5840.0,145.3207,145.7061,145.3009,145.7061,5840.0
2024-01-12 10:30:00,147.48,147.56,147.18,147.18,10016.0,145.7654,145.8445,145.4689,145.4689,10016.0
2024-01-12 10:40:00,146.94,147.32,146.94,147.0,8200.0,145.2317,145.6073,145.2317,145.291,8200.0
2024-01-12 10:50:00,146.98,147.14,146.98,147.06,1600.0,145.2712,145.4294,145.2712,145.3503,1600.0
2024-01-12 11:00:00,147.04,147.25,147.04,147.25,5136.0,145.3305,145.5381,145.3305,145.5381,5136.0
2024-01-12 11:10:00,147.21,147.21,147.21,147.21,1376.0,145.4986,145.4986,145.4986,145.4986,1376.0
2024-01-12 11:20:00,147.3,147.4,147.3,147.4,2000.0,145.5875,145.6863,145.5875,145.6863,2000.0
2024-01-12 11:30:00,147.6,147.6,147.29,147.29,2060.0,145.884,145.884,145.5776,145.5776,2060.0
2024-01-12 11:40:00,147.33,147.43,147.28,147.43,2012.0,145.6172,145.716,145.5677,145.716,2012.0
2024-01-12 11:50:00,147.4,147.42,147.37,147.42,1708.0,145.6863,145.7061,145.6567,145.7061,1708.0
2024-01-12 12:00:00,147.34,147.6,147.32,147.59,3420.0,145.627,145.884,145.6073,145.8741,3420.0
2024-01-12 12:10:00,147.57,147.75,147.57,147.75,800.0,145.8544,146.0323,145.8544,146.0323,800.0
2024-01-12 12:20:00,147.78,147.89,147.56,147.56,2400.0,146.0619,146.1707,145.8445,145.8445,2400.0
2024-01-12 12:30:00,147.64,147.64,147.53,147.56,1200.0,145.9236,145.9236,145.8148,145.8445,1200.0
2024-01-12 12:40:00,147.59,147.68,147.55,147.55,1368.0,145.8741,145.9631,145.8346,145.8346,1368.0
2024-01-12 12:50:00,147.58,147.66,147.58,147.58,2400.0,145.8643,145.9433,145.8643,145.8643,2400.0
2024-01-12 13:00:00,147.6,147.71,147.6,147.61,8700.0,145.884,145.9927,145.884,145.8939,8700.0
2024-01-12 13:10:00,147.63,147.66,147.63,147.63,1200.0,145.9137,145.9433,145.9137,145.9137,1200.0
2024-01-12 13:20:00,147.54,147.62,147.54,147.62,800.0,145.8247,145.9038,145.8247,145.9038,800.0
2024-01-12 13:30:00,147.8,147.8,147.8,147.8,400.0,146.0817,146.0817,146.0817,146.0817,400.0
2024-01-12 13:40:00,147.87,147.87,147.87,147.87,800.0,146.1509,146.1509,146.1509,146.1509,800.0
2024-01-12 13:50:00,147.85,147.96,147.76,147.96,11036.0,146.1311,146.2398,146.0422,146.2398,11036.0
2024-01-12 14:00:00,147.88,147.96,147.88,147.96,1304.0,146.1608,146.2398,146.1608,146.2398,1304.0
2024-01-12 14:10:00,147.9,147.9,147.78,147.89,1600.0,146.1805,146.1805,146.0619,146.1707,1600.0
2024-01-12 14:20:00,147.92,147.94,147.77,147.83,10400.0,146.2003,146.2201,146.052,146.1114,10400.0
2024-01-12 14:30:00,147.83,147.9,147.77,147.9,2996.0,146.1114,146.1805,146.052,146.1805,2996.0
2024-01-12 14:40:00,147.89,147.89,147.84,147.86,1200.0,146.1707,146.1707,146.1212,146.141,1200.0
2024-01-12 14:50:00,147.87,147.87,147.84,147.84,800.0,146.1509,146.1509,146.1212,146.1212,800.0
2024-01-12 15:00:00,147.87,147.91,147.87,147.91,4532.0,146.1509,146.1904,146.1509,146.1904,4532.0
2024-01-12 15:10:00,147.88,147.88,147.77,147.77,1840.0,146.1608,146.1608,146.052,146.052,1840.0
2024-01-12 15:20:00,147.77,147.88,147.77,147.88,2420.0,146.052,146.1608,146.052,146.1608,2420.0
2024-01-12 15:30:00,147.97,148.15,147.97,148.03,7904.0,146.2497,146.4276,146.2497,146.309,7904.0
2024-01-12 15:40:00,147.98,148.2,147.98,148.18,6800.0,146.2596,146.477,146.2596,146.4573,6800.0
2024-01-12 15:50:00,148.17,148.34,148.14,148.31,39984.0,146.4474,146.6154,146.4177,146.5858,39984.0
2024-01-16 09:30:00,147.79,147.79,147.79,147.79,15828.0,146.0718,146.0718,146.0718,146.0718,15828.0
2024-01-16 09:40:00,147.94,147.94,147.62,147.62,1200.0,146.2201,146.2201,145.9038,145.9038,1200.0
2024-01-16 09:50:00,147.5,147.69,147.32,147.69,10120.0,145.7852,145.973,145.6073,145.973,10120.0
2024-01-16 10:00:00,147.73,147.73,147.36,147.47,9852.0,146.0125,146.0125,145.6468,145.7555,9852.0
2024-01-16 10:10:00,147.5,147.97,147.5,147.77,2400.0,145.7852,146.2497,145.7852,146.052,2400.0
2024-01-16 10:20:00,148.08,148.11,147.97,148.07,7796.0,146.3584,146.3881,146.2497,146.3486,7796.0
2024-01-16 10:30:00,148.02,148.29,148.02,148.29,7396.0,146.2991,146.566,146.2991,146.566,7396.0
2024-01-16 10:40:00,148.27,148.33,147.99,148.04,6876.0,146.5462,146.6055,146.2695,146.3189,6876.0
2024-01-16 10:50:00,148.04,148.04,147.84,147.87,7200.0,146.3189,146.3189,146.1212,146.1509,7200.0
2024-01-16 11:00:00,147.56,147.75,147.07,147.58,15976.0,145.8445,146.0323,145.3602,145.8643,15976.0
2024-01-16 11:10:00,147.64,147.98,147.5,147.87,6000.0,145.9236,146.2596,145.7852,146.1509,6000.0
2024-01-16 11:20:00,147.84,148.04,147.69,147.69,10868.0,146.1212,146.3189,145.973,145.973,10868.0
2024-01-16 11:30:00,147.64,147.64,147.48,147.51,4208.0,145.9236,145.9236,145.7654,145.7951,4208.0
2024-01-16 11:40:00,147.39,147.39,147.34,147.35,1200.0,145.6765,145.6765,145.627,145.6369,1200.0
2024-01-16 11:50:00,147.3,147.32,147.12,147.19,4112.0,145.5875,145.6073,145.4096,145.4788,4112.0
2024-01-16 12:00:00,146.91,146.91,146.55,146.55,2800.0,145.202,145.202,144.8462,144.8462,2800.0
2024-01-16 12:10:00,146.85,146.99,146.85,146.98,2448.0,145.1427,145.2811,145.1427,145.2712,2448.0
2024-01-16 12:20:00,146.91,147.01,146.82,146.82,2400.0,145.202,145.3009,145.1131,145.1131,2400.0
2024-01-16 12:30:00,146.75,146.99,146.75,146.99,6252.0,145.0439,145.2811,145.0439,145.2811,6252.0
2024-01-16 12:40:00,146.86,147.02,146.86,147.02,1480.0,145.1526,145.3108,145.1526,145.3108,1480.0
2024-01-16 12:50:00,146.87,146.87,146.87,146.87,800.0,145.1625,145.1625,145.1625,145.1625,800.0
2024-01-16 13:00:00,146.8,146.85,146.8,146.85,2500.0,145.0933,145.1427,145.0933,145.1427,2500.0
2024-01-16 13:10:00,146.78,146.97,146.76,146.97,3408.0,145.0736,145.2613,145.0538,145.2613,3408.0
2024-01-16 13:20:00,146.9,147.12,146.82,147.07,12800.0,145.1922,145.4096,145.1131,145.3602,12800.0
2024-01-16 13:30:00,147.13,147.37,147.13,147.14,2800.0,145.4195,145.6567,145.4195,145.4294,2800.0
2024-01-16 13:40:00,146.97,146.99,146.95,146.95,1200.0,145.2613,145.2811,145.2416,145.2416,1200.0
2024-01-16 13:50:00,146.87,146.87,146.87,146.87,2000.0,145.1625,145.1625,145.1625,145.1625,2000.0
2024-01-16 14:00:00,146.87,146.87,146.69,146.72,6140.0,145.1625,145.1625,144.9846,145.0143,6140.0
2024-01-16 14:10:00,146.71,146.72,146.58,146.62,3224.0,145.0044,145.0143,144.8759,144.9154,3224.0
2024-01-16 14:20:00,146.64,146.75,146.64,146.75,2496.0,144.9352,145.0439,144.9352,145.0439,2496.0
2024-01-16 14:30:00,146.68,146.8,146.68,146.8,1600.0,144.9747,145.0933,144.9747,145.0933,1600.0
2024-01-16 14:40:00,146.52,146.85,146.52,146.84,6724.0,144.8166,145.1427,144.8166,145.1329,6724.0
2024-01-16 14:50:00,146.79,147.01,146.79,147.01,4000.0,145.0834,145.3009,145.0834,145.3009,4000.0
2024-01-16 15:00:00,146.9,146.9,146.86,146.86,2800.0,145.1922,145.1922,145.1526,145.1526,2800.0
2024-01-16 15:10:00,146.88,146.91,146.83,146.9,2920.0,145.1724,145.202,145.123,145.1922,2920.0
2024-01-16 15:20:00,146.89,146.93,146.82,146.91,15196.0,145.1823,145.2218,145.1131,145.202,15196.0
2024-01-16 15:30:00,146.97,146.97,146.75,146.85,12072.0,145.2613,145.2613,145.0439,145.1427,12072.0
2024-01-16 15:40:00,146.85,146.93,146.8,146.8,12160.0,145.1427,145.2218,145.0933,145.0933,12160.0
2024-01-16 15:50:00,146.84,147.14,146.67,147.11,26900.0,145.1329,145.4294,144.9648,145.3997,26900.0
2024-01-17 09:30:00,146.48,146.5,146.29,146.29,11040.0,144.777,144.7968,144.5893,144.5893,11040.0
2024-01-17 09:40:00,146.86,146.86,146.62,146.62,800.0,145.1526,145.1526,144.9154,144.9154,800.0
2024-01-17 09:50:00,146.96,147.31,146.95,147.28,3200.0,145.2515,145.5974,145.2416,145.5677,3200.0
2024-01-17 10:00:00,147.13,147.41,147.13,147.27,5872.0,145.4195,145.6962,145.4195,145.5579,5872.0
2024-01-17 10:10:00,147.18,147.18,146.71,146.89,20536.0,145.4689,145.4689,145.0044,145.1823,20536.0
2024-01-17 10:20:00,146.86,147.0,146.86,146.9,4400.0,145.1526,145.291,145.1526,145.1922,4400.0
2024-01-17 10:30:00,147.1,147.14,147.01,147.03,6028.0,145.3898,145.4294,145.3009,145.3207,6028.0
2024-01-17 10:40:00,147.26,147.26,147.25,147.25,980.0,145.548,145.548,145.5381,145.5381,980.0
2024-01-17 10:50:00,147.07,147.18,147.07,147.15,2884.0,145.3602,145.4689,145.3602,145.4393,2884.0
2024-01-17 11:00:00,147.13,147.25,147.1,147.15,4372.0,145.4195,145.5381,145.3898,145.4393,4372.0
2024-01-17 11:10:00,147.12,147.21,147.06,147.21,2600.0,145.4096,145.4986,145.3503,145.4986,2600.0
2024-01-17 11:20:00,147.21,147.35,147.21,147.3,1600.0,145.4986,145.6369,145.4986,145.5875,1600.0
2024-01-17 11:30:00,147.16,147.21,147.16,147.21,800.0,145.4491,145.4986,145.4491,145.4986,800.0
2024-01-17 11:40:00,147.22,147.22,147.1,147.1,800.0,145.5084,145.5084,145.3898,145.3898,800.0
2024-01-17 11:50:00,147.06,147.06,147.06,147.06,800.0,145.3503,145.3503,145.3503,145.3503,800.0
2024-01-17 12:00:00,146.96,146.99,146.93,146.99,2800.0,145.2515,145.2811,145.2218,145.2811,2800.0
2024-01-17 12:10:00,146.96,146.96,146.96,146.96,400.0,145.2515,145.2515,145.2515,145.2515,400.0
2024-01-17 12:20:00,146.82,146.82,146.65,146.65,1200.0,145.1131,145.1131,144.9451,144.9451,1200.0
2024-01-17 12:30:00,146.7,146.7,146.7,146.7,564.0,144.9945,144.9945,144.9945,144.9945,564.0
2024-01-17 12:40:00,146.75,146.75,146.48,146.67,4800.0,145.0439,145.0439,144.777,144.9648,4800.0
2024-01-17 12:50:00,146.76,146.81,146.73,146.79,2084.0,145.0538,145.1032,145.0241,145.0834,2084.0
2024-01-17 13:00:00,146.79,146.79,146.79,146.79,0.0,145.0834,145.0834,145.0834,145.0834,0.0
2024-01-17 13:10:00,146.52,146.63,146.52,146.63,800.0,144.8166,144.9253,144.8166,144.9253,800.0
2024-01-17 13:20:00,146.63,146.63,146.46,146.6,3200.0,144.9253,144.9253,144.7573,144.8956,3200.0
2024-01-17 13:30:00,146.62,146.63,146.52,146.61,1600.0,144.9154,144.9253,144.8166,144.9055,1600.0
2024-01-17 13:40:00,146.52,146.64,146.51,146.56,3672.0,144.8166,144.9352,144.8067,144.8561,3672.0
2024-01-17 13:50:00,146.56,146.75,146.55,146.66,1600.0,144.8561,145.0439,144.8462,144.955,1600.0
2024-01-17 14:00:00,146.75,146.75,146.59,146.59,5732.0,145.0439,145.0439,144.8858,144.8858,5732.0
2024-01-17 14:10:00,146.52,146.67,146.52,146.67,2000.0,144.8166,144.9648,144.8166,144.9648,2000.0
2024-01-17 14:20:00,146.67,146.77,146.54,146.57,5600.0,144.9648,145.0637,144.8363,144.866,5600.0
2024-01-17 14:30:00,146.6,146.75,146.54,146.66,23312.0,144.8956,145.0439,144.8363,144.955,23312.0
2024-01-17 14:40:00,146.73,146.78,146.66,146.76,6400.0,145.0241,145.0736,144.955,145.0538,6400.0
2024-01-17 14:50:00,146.75,146.81,146.65,146.69,4040.0,145.0439,145.1032,144.9451,144.9846,4040.0
2024-01-17 15:00:00,146.73,146.78,146.52,146.52,8428.0,145.0241,145.0736,144.8166,144.8166,8428.0
2024-01-17 15:10:00,146.53,146.53,146.44,146.46,3568.0,144.8265,144.8265,144.7375,144.7573,3568.0
2024-01-17 15:20:00,146.67,146.67,146.4,146.55,6344.0,144.9648,144.9648,144.698,144.8462,6344.0
2024-01-17 15:30:00,146.59,147.03,146.59,146.9,17180.0,144.8858,145.3207,144.8858,145.1922,17180.0
2024-01-17 15:40:00,146.92,147.21,146.92,147.14,28664.0,145.2119,145.4986,145.2119,145.4294,28664.0
2024-01-17 15:50:00,147.2,147.43,147.2,147.21,74056.0,145.4887,145.716,145.4887,145.4986,74056.0
2024-01-18 09:30:00,147.22,148.47,147.22,147.81,31052.0,145.5084,146.7439,145.5084,146.0916,31052.0
2024-01-18 09:40:00,147.39,147.63,147.1,147.53,24600.0,145.6765,145.9137,145.3898,145.8148,24600.0
2024-01-18 09:50:00,147.54,147.56,147.27,147.5,14712.0,145.8247,145.8445,145.5579,145.7852,14712.0
2024-01-18 10:00:00,147.48,147.48,146.98,146.98,5988.0,145.7654,145.7654,145.2712,145.2712,5988.0
2024-01-18 10:10:00,146.64,146.99,146.63,146.72,4000.0,144.9352,145.2811,144.9253,145.0143,4000.0
2024-01-18 10:20:00,146.74,147.14,146.74,147.14,3080.0,145.034,145.4294,145.034,145.4294,3080.0
2024-01-18 10:30:00,147.22,147.43,147.22,147.43,1200.0,145.5084,145.716,145.5084,145.716,1200.0
2024-01-18 10:40:00,147.57,147.8,147.57,147.79,17304.0,145.8544,146.0817,145.8544,146.0718,17304.0
2024-01-18 10:50:00,147.79,147.79,147.38,147.41,4100.0,146.0718,146.0718,145.6666,145.6962,4100.0
2024-01-18 11:00:00,147.38,147.49,147.17,147.49,3012.0,145.6666,145.7753,145.459,145.7753,3012.0
2024-01-18 11:10:00,147.35,147.35,147.35,147.35,800.0,145.6369,145.6369,145.6369,145.6369,800.0
2024-01-18 11:20:00,147.42,147.42,147.17,147.17,9160.0,145.7061,145.7061,145.459,145.459,9160.0
2024-01-18 11:30:00,147.17,147.4,147.17,147.4,3992.0,145.459,145.6863,145.459,145.6863,3992.0
2024-01-18 11:40:00,147.31,147.31,147.13,147.13,4800.0,145.5974,145.5974,145.4195,145.4195,4800.0
2024-01-18 11:50:00,147.23,147.23,147.04,147.04,1600.0,145.5183,145.5183,145.3305,145.3305,1600.0
2024-01-18 12:00:00,146.98,146.98,146.72,146.83,3524.0,145.2712,145.2712,145.0143,145.123,3524.0
2024-01-18 12:10:00,146.93,146.97,146.81,146.97,2440.0,145.2218,145.2613,145.1032,145.2613,2440.0
2024-01-18 12:20:00,146.84,146.92,146.84,146.91,1324.0,145.1329,145.2119,145.1329,145.202,1324.0
2024-01-18 12:30:00,146.85,146.86,146.79,146.79,1600.0,145.1427,145.1526,145.0834,145.0834,1600.0
2024-01-18 12:40:00,146.8,146.8,146.8,146.8,400.0,145.0933,145.0933,145.0933,145.0933,400.0
2024-01-18 12:50:00,146.79,146.79,146.79,146.79,400.0,145.0834,145.0834,145.0834,145.0834,400.0
2024-01-18 13:00:00,146.7,146.74,146.64,146.69,7748.0,144.9945,145.034,144.9352,144.9846,7748.0
2024-01-18 13:10:00,146.64,146.85,146.64,146.81,6508.0,144.9352,145.1427,144.9352,145.1032,6508.0
2024-01-18 13:20:00,146.83,146.83,146.79,146.79,2072.0,145.123,145.123,145.0834,145.0834,2072.0
2024-01-18 13:30:00,146.78,147.13,146.78,147.13,5800.0,145.0736,145.4195,145.0736,145.4195,5800.0
2024-01-18 13:40:00,147.2,147.23,147.01,147.23,19640.0,145.4887,145.5183,145.3009,145.5183,19640.0
2024-01-18 13:50:00,147.25,147.25,147.14,147.14,8596.0,145.5381,145.5381,145.4294,145.4294,8596.0
2024-01-18 14:00:00,147.13,147.28,147.13,147.28,4832.0,145.4195,145.5677,145.4195,145.5677,4832.0
2024-01-18 14:10:00,147.51,147.52,147.37,147.45,5220.0,145.7951,145.805,145.6567,145.7358,5220.0
2024-01-18 14:20:00,147.5,147.84,147.5,147.73,15124.0,145.7852,146.1212,145.7852,146.0125,15124.0
2024-01-18 14:30:00,147.83,147.83,147.72,147.75,2000.0,146.1114,146.1114,146.0026,146.0323,2000.0
2024-01-18 14:40:00,147.83,147.96,147.78,147.96,1600.0,146.1114,146.2398,146.0619,146.2398,1600.0
2024-01-18 14:50:00,147.95,148.06,147.95,147.98,2500.0,146.23,146.3387,146.23,146.2596,2500.0
2024-01-18 15:00:00,147.93,148.1,147.9,148.09,3224.0,146.2102,146.3782,146.1805,146.3683,3224.0
2024-01-18 15:10:00,148.13,148.13,147.98,148.03,3300.0,146.4079,146.4079,146.2596,146.309,3300.0
2024-01-18 15:20:00,148.01,148.13,147.96,148.07,8444.0,146.2893,146.4079,146.2398,146.3486,8444.0
2024-01-18 15:30:00,148.08,148.14,148.07,148.09,6808.0,146.3584,146.4177,146.3486,146.3683,6808.0
2024-01-18 15:40:00,148.11,148.3,148.11,148.2,11644.0,146.3881,146.5759,146.3881,146.477,11644.0
2024-01-18 15:50:00,148.19,148.33,148.0,148.21,45140.0,146.4672,146.6055,146.2794,146.4869,45140.0
2024-01-19 09:30:00,148.57,148.57,147.9,147.9,121044.0,146.8427,146.8427,146.1805,146.1805,121044.0
2024-01-19 09:40:00,147.9,148.53,147.9,148.53,3084.0,146.1805,146.8032,146.1805,146.8032,3084.0
2024-01-19 09:50:00,148.64,148.83,148.62,148.63,2200.0,146.9119,147.0997,146.8922,146.902,2200.0
2024-01-19 10:00:00,148.99,149.15,148.6,148.63,2800.0,147.2579,147.416,146.8724,146.902,2800.0
2024-01-19 10:10:00,148.62,148.75,148.57,148.69,16748.0,146.8922,147.0207,146.8427,146.9614,16748.0
2024-01-19 10:20:00,148.96,148.96,148.52,148.53,5216.0,147.2282,147.2282,146.7933,146.8032,5216.0
2024-01-19 10:30:00,148.75,148.85,148.75,148.78,8744.0,147.0207,147.1195,147.0207,147.0503,8744.0
2024-01-19 10:40:00,148.79,148.81,148.77,148.81,2976.0,147.0602,147.08,147.0404,147.08,2976.0
2024-01-19 10:50:00,148.72,148.86,148.72,148.77,5976.0,146.991,147.1294,146.991,147.0404,5976.0
2024-01-19 11:00:00,148.67,148.9,148.67,148.9,4620.0,146.9416,147.1689,146.9416,147.1689,4620.0
2024-01-19 11:10:00,148.94,149.06,148.94,148.95,5996.0,147.2084,147.3271,147.2084,147.2183,5996.0
2024-01-19 11:20:00,148.84,148.98,148.84,148.85,2100.0,147.1096,147.248,147.1096,147.1195,2100.0
2024-01-19 11:30:00,148.87,148.95,148.8,148.8,3716.0,147.1393,147.2183,147.0701,147.0701,3716.0
2024-01-19 11:40:00,148.95,149.0,148.95,149.0,5732.0,147.2183,147.2677,147.2183,147.2677,5732.0
2024-01-19 11:50:00,149.06,149.06,149.06,149.06,3268.0,147.3271,147.3271,147.3271,147.3271,3268.0
2024-01-19 12:00:00,149.21,149.21,148.85,148.85,6504.0,147.4753,147.4753,147.1195,147.1195,6504.0
2024-01-19 12:10:00,148.94,148.94,148.94,148.94,400.0,147.2084,147.2084,147.2084,147.2084,400.0
2024-01-19 12:20:00,149.13,149.13,149.13,149.13,800.0,147.3962,147.3962,147.3962,147.3962,800.0
2024-01-19 12:30:00,149.01,149.19,149.01,149.19,5424.0,147.2776,147.4555,147.2776,147.4555,5424.0
2024-01-19 12:40:00,149.16,149.16,149.16,149.16,400.0,147.4259,147.4259,147.4259,147.4259,400.0
2024-01-19 12:50:00,149.19,149.25,149.1,149.25,3600.0,147.4555,147.5148,147.3666,147.5148,3600.0
2024-01-19 13:00:00,149.25,149.35,149.25,149.35,4452.0,147.5148,147.6137,147.5148,147.6137,4452.0
2024-01-19 13:10:00,149.28,149.62,149.28,149.62,3072.0,147.5445,147.8805,147.5445,147.8805,3072.0
2024-01-19 13:20:00,149.56,149.65,149.53,149.58,12000.0,147.8212,147.9102,147.7916,147.841,12000.0
2024-01-19 13:30:00,149.63,149.75,149.55,149.75,16204.0,147.8904,148.009,147.8114,148.009,16204.0
2024-01-19 13:40:00,149.81,149.89,149.77,149.77,8280.0,148.0683,148.1474,148.0288,148.0288,8280.0
2024-01-19 13:50:00,149.9,149.9,149.79,149.84,3300.0,148.1573,148.1573,148.0486,148.098,3300.0
2024-01-19 14:00:00,149.75,149.86,149.71,149.72,5600.0,148.009,148.1177,147.9695,147.9794,5600.0
2024-01-19 14:10:00,149.74,149.81,149.65,149.65,9236.0,147.9991,148.0683,147.9102,147.9102,9236.0
2024-01-19 14:20:00,149.88,150.15,149.88,149.96,12664.0,148.1375,148.4044,148.1375,148.2166,12664.0
2024-01-19 14:30:00,149.79,149.79,149.56,149.73,2716.0,148.0486,148.0486,147.8212,147.9893,2716.0
2024-01-19 14:40:00,149.79,149.87,149.73,149.73,2732.0,148.0486,148.1276,147.9893,147.9893,2732.0
2024-01-19 14:50:00,149.75,149.88,149.75,149.88,800.0,148.009,148.1375,148.009,148.1375,800.0
2024-01-19 15:00:00,149.93,150.0,149.8,150.0,5848.0,148.1869,148.2561,148.0584,148.2561,5848.0
2024-01-19 15:10:00,149.92,149.92,149.61,149.61,9264.0,148.1771,148.1771,147.8707,147.8707,9264.0
2024-01-19 15:20:00,149.62,149.75,149.62,149.67,3600.0,147.8805,148.009,147.8805,147.93,3600.0
2024-01-19 15:30:00,149.69,149.8,149.62,149.62,11476.0,147.9497,148.0584,147.8805,147.8805,11476.0
2024-01-19 15:40:00,149.63,149.63,149.48,149.55,9976.0,147.8904,147.8904,147.7422,147.8114,9976.0
2024-01-19 15:50:00,149.59,149.82,149.52,149.76,45452.0,147.8509,148.0782,147.7817,148.0189,45452.0
2024-01-22 09:30:00,150.59,151.0,150.42,150.65,26740.0,148.8393,149.2445,148.6712,148.8986,26740.0
2024-01-22 09:40:00,150.75,150.85,150.15,150.49,10472.0,148.9974,149.0962,148.4044,148.7404,10472.0
2024-01-22 09:50:00,150.32,150.56,150.18,150.18,7800.0,148.5724,148.8096,148.434,148.434,7800.0
2024-01-22 10:00:00,150.25,150.25,150.06,150.16,2968.0,148.5032,148.5032,148.3154,148.4143,2968.0
2024-01-22 10:10:00,150.26,150.26,150.26,150.26,400.0,148.5131,148.5131,148.5131,148.5131,400.0
2024-01-22 10:20:00,150.1,150.37,150.05,150.37,3600.0,148.355,148.6218,148.3055,148.6218,3600.0
2024-01-22 10:30:00,150.32,150.63,150.31,150.63,2400.0,148.5724,148.8788,148.5625,148.8788,2400.0
2024-01-22 10:40:00,150.74,150.74,150.52,150.52,3396.0,148.9875,148.9875,148.7701,148.7701,3396.0
2024-01-22 10:50:00,150.59,150.59,150.46,150.46,1252.0,148.8393,148.8393,148.7108,148.7108,1252.0
2024-01-22 11:00:00,150.35,150.44,150.35,150.41,1600.0,148.6021,148.691,148.6021,148.6614,1600.0
2024-01-22 11:10:00,150.35,150.41,150.34,150.34,1200.0,148.6021,148.6614,148.5922,148.5922,1200.0
2024-01-22 11:20:00,150.49,150.49,150.38,150.38,1200.0,148.7404,148.7404,148.6317,148.6317,1200.0
2024-01-22 11:30:00,150.46,150.46,150.45,150.46,1864.0,148.7108,148.7108,148.7009,148.7108,1864.0
2024-01-22 11:40:00,150.38,150.49,150.36,150.36,9564.0,148.6317,148.7404,148.6119,148.6119,9564.0
2024-01-22 11:50:00,150.3,150.56,150.28,150.48,4440.0,148.5526,148.8096,148.5329,148.7305,4440.0
2024-01-22 12:00:00,150.6,150.6,150.37,150.38,1216.0,148.8491,148.8491,148.6218,148.6317,1216.0
2024-01-22 12:10:00,150.34,150.39,150.33,150.39,3804.0,148.5922,148.6416,148.5823,148.6416,3804.0
2024-01-22 12:20:00,150.33,150.56,150.33,150.41,4000.0,148.5823,148.8096,148.5823,148.6614,4000.0
2024-01-22 12:30:00,150.37,150.37,150.33,150.34,800.0,148.6218,148.6218,148.5823,148.5922,800.0
2024-01-22 12:40:00,150.33,150.33,150.33,150.33,400.0,148.5823,148.5823,148.5823,148.5823,400.0
2024-01-22 12:50:00,150.24,150.34,150.24,150.32,1200.0,148.4933,148.5922,148.4933,148.5724,1200.0
2024-01-22 13:00:00,150.4,150.4,150.36,150.36,800.0,148.6515,148.6515,148.6119,148.6119,800.0
2024-01-22 13:10:00,150.24,150.26,150.15,150.15,4844.0,148.4933,148.5131,148.4044,148.4044,4844.0
2024-01-22 13:20:00,150.09,150.25,150.09,150.23,4356.0,148.3451,148.5032,148.3451,148.4834,4356.0
2024-01-22 13:30:00,150.15,150.29,150.15,150.25,5200.0,148.4044,148.5428,148.4044,148.5032,5200.0
2024-01-22 13:40:00,150.26,150.27,150.21,150.21,1912.0,148.5131,148.523,148.4637,148.4637,1912.0
2024-01-22 13:50:00,150.38,150.51,150.38,150.51,2000.0,148.6317,148.7602,148.6317,148.7602,2000.0
2024-01-22 14:00:00,150.52,150.52,150.52,150.52,448.0,148.7701,148.7701,148.7701,148.7701,448.0
2024-01-22 14:10:00,150.42,150.42,150.32,150.32,3920.0,148.6712,148.6712,148.5724,148.5724,3920.0
2024-01-22 14:20:00,150.22,150.22,150.22,150.22,400.0,148.4736,148.4736,148.4736,148.4736,400.0
2024-01-22 14:30:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-22 14:40:00,150.42,150.44,150.42,150.44,1296.0,148.6712,148.691,148.6712,148.691,1296.0
2024-01-22 14:50:00,150.42,150.46,150.37,150.43,3600.0,148.6712,148.7108,148.6218,148.6811,3600.0
2024-01-22 15:00:00,150.41,150.45,150.36,150.41,2420.0,148.6614,148.7009,148.6119,148.6614,2420.0
2024-01-22 15:10:00,150.47,150.48,150.38,150.41,21324.0,148.7207,148.7305,148.6317,148.6614,21324.0
2024-01-22 15:20:00,150.41,150.49,150.37,150.47,9296.0,148.6614,148.7404,148.6218,148.7207,9296.0
2024-01-22 15:30:00,150.47,150.49,150.36,150.36,4400.0,148.7207,148.7404,148.6119,148.6119,4400.0
2024-01-22 15:40:00,150.37,150.41,150.26,150.31,10160.0,148.6218,148.6614,148.5131,148.5625,10160.0
2024-01-22 15:50:00,150.33,150.44,150.25,150.44,38104.0,148.5823,148.691,148.5032,148.691,38104.0
2024-01-23 09:30:00,151.14,151.78,150.74,150.74,26040.0,149.3829,150.0154,148.9875,148.9875,26040.0
2024-01-23 09:40:00,150.71,150.72,150.25,150.47,6412.0,148.9579,148.9678,148.5032,148.7207,6412.0
2024-01-23 09:50:00,150.47,150.47,150.47,150.47,0.0,148.7207,148.7207,148.7207,148.7207,0.0
2024-01-23 10:00:00,150.16,150.48,150.13,150.48,5260.0,148.4143,148.7305,148.3846,148.7305,5260.0
2024-01-23 10:10:00,150.33,150.33,150.28,150.28,2400.0,148.5823,148.5823,148.5329,148.5329,2400.0
2024-01-23 10:20:00,150.4,150.43,150.32,150.43,2000.0,148.6515,148.6811,148.5724,148.6811,2000.0
2024-01-23 10:30:00,150.15,150.15,150.13,150.14,2728.0,148.4044,148.4044,148.3846,148.3945,2728.0
2024-01-23 10:40:00,150.13,150.23,149.88,149.88,2400.0,148.3846,148.4834,148.1375,148.1375,2400.0
2024-01-23 10:50:00,149.93,150.05,149.91,150.01,5432.0,148.1869,148.3055,148.1672,148.266,5432.0
2024-01-23 11:00:00,150.03,150.18,150.02,150.14,4988.0,148.2858,148.434,148.2759,148.3945,4988.0
2024-01-23 11:10:00,150.15,150.15,149.94,149.94,1600.0,148.4044,148.4044,148.1968,148.1968,1600.0
2024-01-23 11:20:00,150.02,150.27,150.01,150.17,12800.0,148.2759,148.523,148.266,148.4241,12800.0
2024-01-23 11:30:00,150.18,150.22,150.18,150.22,1200.0,148.434,148.4736,148.434,148.4736,1200.0
2024-01-23 11:40:00,150.22,150.22,150.22,150.22,0.0,148.4736,148.4736,148.4736,148.4736,0.0
2024-01-23 11:50:00,150.34,150.4,150.34,150.4,1556.0,148.5922,148.6515,148.5922,148.6515,1556.0
2024-01-23 12:00:00,150.44,150.44,150.31,150.31,800.0,148.691,148.691,148.5625,148.5625,800.0
2024-01-23 12:10:00,150.33,150.56,150.33,150.5,4000.0,148.5823,148.8096,148.5823,148.7503,4000.0
2024-01-23 12:20:00,150.61,150.61,150.6,150.61,404.0,148.859,148.859,148.8491,148.859,404.0
2024-01-23 12:30:00,150.51,150.59,150.5,150.59,3424.0,148.7602,148.8393,148.7503,148.8393,3424.0
2024-01-23 12:40:00,150.61,150.75,150.61,150.72,2880.0,148.859,148.9974,148.859,148.9678,2880.0
2024-01-23 12:50:00,150.64,150.75,150.57,150.68,4400.0,148.8887,148.9974,148.8195,148.9282,4400.0
2024-01-23 13:00:00,150.68,150.68,150.68,150.68,0.0,148.9282,148.9282,148.9282,148.9282,0.0
2024-01-23 13:10:00,150.66,150.72,150.66,150.67,1736.0,148.9084,148.9678,148.9084,148.9183,1736.0
2024-01-23 13:20:00,150.75,150.77,150.58,150.58,3728.0,148.9974,149.0172,148.8294,148.8294,3728.0
2024-01-23 13:30:00,150.59,150.86,150.58,150.86,2800.0,148.8393,149.1061,148.8294,149.1061,2800.0
2024-01-23 13:40:00,150.67,150.7,150.57,150.7,2032.0,148.9183,148.948,148.8195,148.948,2032.0
2024-01-23 13:50:00,150.81,151.0,150.81,150.89,12000.0,149.0567,149.2445,149.0567,149.1358,12000.0
2024-01-23 14:00:00,150.88,150.88,150.77,150.8,2800.0,149.1259,149.1259,149.0172,149.0468,2800.0
2024-01-23 14:10:00,150.88,150.89,150.85,150.85,3568.0,149.1259,149.1358,149.0962,149.0962,3568.0
2024-01-23 14:20:00,150.92,150.92,150.91,150.91,800.0,149.1654,149.1654,149.1555,149.1555,800.0
2024-01-23 14:30:00,150.84,150.99,150.77,150.8,5600.0,149.0864,149.2346,149.0172,149.0468,5600.0
2024-01-23 14:40:00,150.86,150.99,150.8,150.96,3664.0,149.1061,149.2346,149.0468,149.205,3664.0
2024-01-23 14:50:00,150.93,150.93,150.93,150.93,400.0,149.1753,149.1753,149.1753,149.1753,400.0
2024-01-23 15:00:00,151.03,151.03,150.83,150.97,7236.0,149.2741,149.2741,149.0765,149.2148,7236.0
2024-01-23 15:10:00,150.95,151.08,150.92,150.98,4812.0,149.1951,149.3236,149.1654,149.2247,4812.0
2024-01-23 15:20:00,150.95,151.0,150.91,150.91,4016.0,149.1951,149.2445,149.1555,149.1555,4016.0
2024-01-23 15:30:00,150.97,150.97,150.82,150.88,7220.0,149.2148,149.2148,149.0666,149.1259,7220.0
2024-01-23 15:40:00,150.85,150.88,150.63,150.63,11580.0,149.0962,149.1259,148.8788,148.8788,11580.0
2024-01-23 15:50:00,150.83,151.03,150.77,150.91,48912.0,149.0765,149.2741,149.0172,149.1555,48912.0
2024-01-24 09:30:00,151.26,151.59,150.36,150.44,15100.0,149.5015,149.8276,148.6119,148.691,15100.0
2024-01-24 09:40:00,150.17,150.62,150.15,150.62,13600.0,148.4241,148.8689,148.4044,148.8689,13600.0
2024-01-24 09:50:00,150.5,150.5,150.15,150.35,1680.0,148.7503,148.7503,148.4044,148.6021,1680.0
2024-01-24 10:00:00,150.27,150.39,150.0,150.39,6968.0,148.523,148.6416,148.2561,148.6416,6968.0
2024-01-24 10:10:00,150.52,150.78,150.44,150.62,9664.0,148.7701,149.0271,148.691,148.8689,9664.0
2024-01-24 10:20:00,150.44,150.44,150.19,150.41,5260.0,148.691,148.691,148.4439,148.6614,5260.0
2024-01-24 10:30:00,150.31,150.31,150.25,150.26,864.0,148.5625,148.5625,148.5032,148.5131,864.0
2024-01-24 10:40:00,150.29,150.38,150.29,150.3,2000.0,148.5428,148.6317,148.5428,148.5526,2000.0
2024-01-24 10:50:00,150.24,150.24,150.24,150.24,400.0,148.4933,148.4933,148.4933,148.4933,400.0
2024-01-24 11:00:00,150.35,150.35,150.15,150.15,1400.0,148.6021,148.6021,148.4044,148.4044,1400.0
2024-01-24 11:10:00,150.15,150.27,150.15,150.27,2484.0,148.4044,148.523,148.4044,148.523,2484.0
2024-01-24 11:20:00,150.21,150.28,150.21,150.23,6712.0,148.4637,148.5329,148.4637,148.4834,6712.0
2024-01-24 11:30:00,150.25,150.25,150.14,150.14,1224.0,148.5032,148.5032,148.3945,148.3945,1224.0
2024-01-24 11:40:00,150.0,150.16,150.0,150.16,1200.0,148.2561,148.4143,148.2561,148.4143,1200.0
2024-01-24 11:50:00,150.29,150.39,150.29,150.37,2032.0,148.5428,148.6416,148.5428,148.6218,2032.0
2024-01-24 12:00:00,150.45,150.45,150.29,150.34,3064.0,148.7009,148.7009,148.5428,148.5922,3064.0
2024-01-24 12:10:00,150.47,150.53,150.18,150.35,2000.0,148.7207,148.78,148.434,148.6021,2000.0
2024-01-24 12:20:00,150.36,150.66,150.36,150.66,800.0,148.6119,148.9084,148.6119,148.9084,800.0
2024-01-24 12:30:00,150.56,150.72,150.54,150.69,3200.0,148.8096,148.9678,148.7898,148.9381,3200.0
2024-01-24 12:40:00,150.6,150.61,150.58,150.6,2800.0,148.8491,148.859,148.8294,148.8491,2800.0
2024-01-24 12:50:00,150.69,150.93,150.69,150.75,1872.0,148.9381,149.1753,148.9381,148.9974,1872.0
2024-01-24 13:00:00,150.7,150.7,150.63,150.63,1200.0,148.948,148.948,148.8788,148.8788,1200.0
2024-01-24 13:10:00,150.68,150.68,150.4,150.4,5200.0,148.9282,148.9282,148.6515,148.6515,5200.0
2024-01-24 13:20:00,150.51,150.51,150.51,150.51,400.0,148.7602,148.7602,148.7602,148.7602,400.0
2024-01-24 13:30:00,150.46,150.46,150.04,150.26,13600.0,148.7108,148.7108,148.2957,148.5131,13600.0
2024-01-24 13:40:00,150.01,150.13,149.92,150.13,2000.0,148.266,148.3846,148.1771,148.3846,2000.0
2024-01-24 13:50:00,149.91,150.14,149.85,150.14,3600.0,148.1672,148.3945,148.1079,148.3945,3600.0
2024-01-24 14:00:00,149.94,149.94,149.81,149.81,2400.0,148.1968,148.1968,148.0683,148.0683,2400.0
2024-01-24 14:10:00,149.91,149.91,149.91,149.91,400.0,148.1672,148.1672,148.1672,148.1672,400.0
2024-01-24 14:20:00,149.66,149.74,149.41,149.74,4220.0,147.9201,147.9991,147.673,147.9991,4220.0
2024-01-24 14:30:00,149.5,149.5,149.49,149.49,2060.0,147.7619,147.7619,147.7521,147.7521,2060.0
2024-01-24 14:40:00,149.45,149.62,149.45,149.62,1200.0,147.7125,147.8805,147.7125,147.8805,1200.0
2024-01-24 14:50:00,149.59,149.59,149.31,149.33,1800.0,147.8509,147.8509,147.5741,147.5939,1800.0
2024-01-24 15:00:00,149.52,149.54,149.52,149.54,1200.0,147.7817,147.8015,147.7817,147.8015,1200.0
2024-01-24 15:10:00,149.53,149.72,149.41,149.41,13332.0,147.7916,147.9794,147.673,147.673,13332.0
2024-01-24 15:20:00,149.48,149.48,149.4,149.42,1200.0,147.7422,147.7422,147.6631,147.6829,1200.0
2024-01-24 15:30:00,149.46,149.59,149.46,149.59,4608.0,147.7224,147.8509,147.7224,147.8509,4608.0
2024-01-24 15:40:00,149.59,149.63,149.5,149.51,6956.0,147.8509,147.8904,147.7619,147.7718,6956.0
2024-01-24 15:50:00,149.44,149.59,149.28,149.42,62276.0,147.7026,147.8509,147.5445,147.6829,62276.0
2024-01-25 09:30:00,149.72,150.43,149.67,149.86,30460.0,147.9794,148.6811,147.93,148.1177,30460.0
2024-01-25 09:40:00,150.13,150.37,149.65,149.88,8940.0,148.3846,148.6218,147.9102,148.1375,8940.0
2024-01-25 09:50:00,149.72,149.95,149.56,149.56,3520.0,147.9794,148.2067,147.8212,147.8212,3520.0
2024-01-25 10:00:00,149.7,149.7,148.81,149.03,21268.0,147.9596,147.9596,147.08,147.2974,21268.0
2024-01-25 10:10:00,149.06,149.19,148.76,148.82,6800.0,147.3271,147.4555,147.0305,147.0898,6800.0
2024-01-25 10:20:00,148.99,149.19,148.85,148.95,10644.0,147.2579,147.4555,147.1195,147.2183,10644.0
2024-01-25 10:30:00,149.16,149.16,149.04,149.05,1200.0,147.4259,147.4259,147.3073,147.3172,1200.0
2024-01-25 10:40:00,149.09,149.34,149.08,149.34,6756.0,147.3567,147.6038,147.3468,147.6038,6756.0
2024-01-25 10:50:00,149.09,149.19,149.09,149.1,1200.0,147.3567,147.4555,147.3567,147.3666,1200.0
2024-01-25 11:00:00,149.21,149.3,149.21,149.22,1600.0,147.4753,147.5643,147.4753,147.4852,1600.0
2024-01-25 11:10:00,149.27,149.27,149.27,149.27,800.0,147.5346,147.5346,147.5346,147.5346,800.0
2024-01-25 11:20:00,149.31,149.31,149.19,149.19,1384.0,147.5741,147.5741,147.4555,147.4555,1384.0
2024-01-25 11:30:00,149.12,149.28,148.83,149.28,7056.0,147.3864,147.5445,147.0997,147.5445,7056.0
2024-01-25 11:40:00,149.16,149.16,148.86,149.03,2000.0,147.4259,147.4259,147.1294,147.2974,2000.0
2024-01-25 11:50:00,149.1,149.1,149.05,149.05,2924.0,147.3666,147.3666,147.3172,147.3172,2924.0
2024-01-25 12:00:00,149.07,149.1,149.0,149.1,4916.0,147.3369,147.3666,147.2677,147.3666,4916.0
2024-01-25 12:10:00,148.93,149.08,148.93,149.07,7604.0,147.1986,147.3468,147.1986,147.3369,7604.0
2024-01-25 12:20:00,149.1,149.22,149.07,149.08,9280.0,147.3666,147.4852,147.3369,147.3468,9280.0
2024-01-25 12:30:00,149.16,149.23,149.07,149.15,4072.0,147.4259,147.4951,147.3369,147.416,4072.0
2024-01-25 12:40:00,149.13,149.25,149.13,149.16,13980.0,147.3962,147.5148,147.3962,147.4259,13980.0
2024-01-25 12:50:00,149.13,149.23,149.02,149.23,6160.0,147.3962,147.4951,147.2875,147.4951,6160.0
2024-01-25 13:00:00,149.22,149.45,149.22,149.31,7492.0,147.4852,147.7125,147.4852,147.5741,7492.0
2024-01-25 13:10:00,149.2,149.38,149.17,149.22,5660.0,147.4654,147.6433,147.4358,147.4852,5660.0
2024-01-25 13:20:00,149.28,149.32,149.19,149.19,4400.0,147.5445,147.584,147.4555,147.4555,4400.0
2024-01-25 13:30:00,149.33,149.33,149.33,149.33,2000.0,147.5939,147.5939,147.5939,147.5939,2000.0
2024-01-25 13:40:00,149.37,149.46,149.3,149.31,3676.0,147.6334,147.7224,147.5643,147.5741,3676.0
2024-01-25 13:50:00,149.31,149.31,149.14,149.16,2864.0,147.5741,147.5741,147.4061,147.4259,2864.0
2024-01-25 14:00:00,149.08,149.17,149.08,149.11,2400.0,147.3468,147.4358,147.3468,147.3765,2400.0
2024-01-25 14:10:00,149.14,149.21,149.14,149.21,800.0,147.4061,147.4753,147.4061,147.4753,800.0
2024-01-25 14:20:00,149.35,149.35,149.34,149.35,400.0,147.6137,147.6137,147.6038,147.6137,400.0
2024-01-25 14:30:00,149.28,149.31,149.21,149.31,4508.0,147.5445,147.5741,147.4753,147.5741,4508.0
2024-01-25 14:40:00,149.14,149.14,149.07,149.07,1200.0,147.4061,147.4061,147.3369,147.3369,1200.0
2024-01-25 14:50:00,149.03,149.17,149.03,149.17,3904.0,147.2974,147.4358,147.2974,147.4358,3904.0
2024-01-25 15:00:00,149.21,149.37,149.21,149.32,1684.0,147.4753,147.6334,147.4753,147.584,1684.0
2024-01-25 15:10:00,149.38,149.44,149.35,149.44,1600.0,147.6433,147.7026,147.6137,147.7026,1600.0
2024-01-25 15:20:00,149.54,149.54,149.54,149.54,800.0,147.8015,147.8015,147.8015,147.8015,800.0
2024-01-25 15:30:00,149.59,149.64,149.54,149.57,4000.0,147.8509,147.9003,147.8015,147.8311,4000.0
2024-01-25 15:40:00,149.54,149.55,149.48,149.51,6308.0,147.8015,147.8114,147.7422,147.7718,6308.0
2024-01-25 15:50:00,149.51,149.68,149.32,149.63,76808.0,147.7718,147.9398,147.584,147.8904,76808.0
2024-01-26 09:30:00,149.88,150.34,149.39,149.85,22868.0,148.1375,148.5922,147.6532,148.1079,22868.0
2024-01-26 09:40:00,149.45,149.66,149.44,149.51,1968.0,147.7125,147.9201,147.7026,147.7718,1968.0
2024-01-26 09:50:00,149.03,149.03,149.03,149.03,800.0,147.2974,147.2974,147.2974,147.2974,800.0
2024-01-26 10:00:00,148.89,149.06,148.75,148.85,15192.0,147.159,147.3271,147.0207,147.1195,15192.0
2024-01-26 10:10:00,148.96,149.12,148.89,149.08,8648.0,147.2282,147.3864,147.159,147.3468,8648.0
2024-01-26 10:20:00,149.17,149.57,149.16,149.57,2800.0,147.4358,147.8311,147.4259,147.8311,2800.0
2024-01-26 10:30:00,149.71,149.74,149.6,149.74,1568.0,147.9695,147.9991,147.8608,147.9991,1568.0
2024-01-26 10:40:00,149.91,149.92,149.91,149.92,800.0,148.1672,148.1771,148.1672,148.1771,800.0
2024-01-26 10:50:00,149.92,149.92,149.92,149.92,0.0,148.1771,148.1771,148.1771,148.1771,0.0
2024-01-26 11:00:00,149.93,150.05,149.93,149.95,2400.0,148.1869,148.3055,148.1869,148.2067,2400.0
2024-01-26 11:10:00,149.92,150.01,149.79,150.01,4668.0,148.1771,148.266,148.0486,148.266,4668.0
2024-01-26 11:20:00,149.91,150.07,149.89,150.03,10968.0,148.1672,148.3253,148.1474,148.2858,10968.0
2024-01-26 11:30:00,150.01,150.02,149.8,149.8,1600.0,148.266,148.2759,148.0584,148.0584,1600.0
2024-01-26 11:40:00,149.99,149.99,149.65,149.85,3632.0,148.2462,148.2462,147.9102,148.1079,3632.0
2024-01-26 11:50:00,149.84,149.9,149.83,149.9,6708.0,148.098,148.1573,148.0881,148.1573,6708.0
2024-01-26 12:00:00,149.96,149.96,149.96,149.96,400.0,148.2166,148.2166,148.2166,148.2166,400.0
2024-01-26 12:10:00,149.85,149.85,149.85,149.85,400.0,148.1079,148.1079,148.1079,148.1079,400.0
2024-01-26 12:20:00,149.89,149.9,149.89,149.89,556.0,148.1474,148.1573,148.1474,148.1474,556.0
2024-01-26 12:30:00,149.5,149.5,149.5,149.5,3560.0,147.7619,147.7619,147.7619,147.7619,3560.0
2024-01-26 12:40:00,149.5,149.5,149.5,149.5,0.0,147.7619,147.7619,147.7619,147.7619,0.0
2024-01-26 12:50:00,149.35,149.35,149.35,149.35,400.0,147.6137,147.6137,147.6137,147.6137,400.0
2024-01-26 13:00:00,149.35,149.35,149.35,149.35,0.0,147.6137,147.6137,147.6137,147.6137,0.0
2024-01-26 13:10:00,149.41,149.41,149.26,149.26,4144.0,147.673,147.673,147.5247,147.5247,4144.0
2024-01-26 13:20:00,149.45,149.45,149.29,149.29,856.0,147.7125,147.7125,147.5544,147.5544,856.0
2024-01-26 13:30:00,149.29,149.3,149.17,149.26,7528.0,147.5544,147.5643,147.4358,147.5247,7528.0
2024-01-26 13:40:00,149.17,149.17,149.13,149.13,968.0,147.4358,147.4358,147.3962,147.3962,968.0
2024-01-26 13:50:00,149.11,149.11,149.11,149.11,400.0,147.3765,147.3765,147.3765,147.3765,400.0
2024-01-26 14:00:00,149.12,149.34,149.12,149.34,8972.0,147.3864,147.6038,147.3864,147.6038,8972.0
2024-01-26 14:10:00,149.32,149.32,149.25,149.29,2144.0,147.584,147.584,147.5148,147.5544,2144.0
2024-01-26 14:20:00,149.38,149.39,149.38,149.39,812.0,147.6433,147.6532,147.6433,147.6532,812.0
2024-01-26 14:30:00,149.34,149.34,149.32,149.32,840.0,147.6038,147.6038,147.584,147.584,840.0
2024-01-26 14:40:00,149.49,149.5,149.42,149.5,1600.0,147.7521,147.7619,147.6829,147.7619,1600.0
2024-01-26 14:50:00,149.49,149.58,149.34,149.58,8104.0,147.7521,147.841,147.6038,147.841,8104.0
2024-01-26 15:00:00,149.59,149.69,149.58,149.6,1600.0,147.8509,147.9497,147.841,147.8608,1600.0
2024-01-26 15:10:00,149.57,149.6,149.54,149.6,2064.0,147.8311,147.8608,147.8015,147.8608,2064.0
2024-01-26 15:20:00,149.61,149.62,149.51,149.51,1692.0,147.8707,147.8805,147.7718,147.7718,1692.0
2024-01-26 15:30:00,149.52,149.52,149.52,149.52,400.0,147.7817,147.7817,147.7817,147.7817,400.0
2024-01-26 15:40:00,149.47,149.47,149.39,149.43,5008.0,147.7323,147.7323,147.6532,147.6927,5008.0
2024-01-26 15:50:00,149.46,149.58,149.34,149.44,19832.0,147.7224,147.841,147.6038,147.7026,19832.0
2024-01-29 09:30:00,148.87,149.67,148.87,149.27,15976.0,147.1393,147.93,147.1393,147.5346,15976.0
2024-01-29 09:40:00,149.68,149.78,149.68,149.78,2000.0,147.9398,148.0387,147.9398,148.0387,2000.0
2024-01-29 09:50:00,149.55,149.55,149.37,149.42,4800.0,147.8114,147.8114,147.6334,147.6829,4800.0
2024-01-29 10:00:00,149.59,149.59,149.42,149.42,3192.0,147.8509,147.8509,147.6829,147.6829,3192.0
2024-01-29 10:10:00,149.52,149.52,149.28,149.28,2868.0,147.7817,147.7817,147.5445,147.5445,2868.0
2024-01-29 10:20:00,149.24,149.24,149.24,149.24,400.0,147.505,147.505,147.505,147.505,400.0
2024-01-29 10:30:00,149.24,149.27,149.24,149.27,2640.0,147.505,147.5346,147.505,147.5346,2640.0
2024-01-29 10:40:00,149.22,149.22,149.22,149.22,400.0,147.4852,147.4852,147.4852,147.4852,400.0
2024-01-29 10:50:00,149.24,149.3,149.14,149.14,2532.0,147.505,147.5643,147.4061,147.4061,2532.0
2024-01-29 11:00:00,149.19,149.22,149.09,149.17,3708.0,147.4555,147.4852,147.3567,147.4358,3708.0
2024-01-29 11:10:00,149.12,149.32,149.12,149.29,4904.0,147.3864,147.584,147.3864,147.5544,4904.0
2024-01-29 11:20:00,149.28,149.29,149.28,149.28,400.0,147.5445,147.5544,147.5445,147.5445,400.0
2024-01-29 11:30:00,149.32,149.36,149.32,149.36,1360.0,147.584,147.6236,147.584,147.6236,1360.0
2024-01-29 11:40:00,149.35,149.44,149.35,149.44,2400.0,147.6137,147.7026,147.6137,147.7026,2400.0
2024-01-29 11:50:00,149.5,149.5,149.5,149.5,816.0,147.7619,147.7619,147.7619,147.7619,816.0
2024-01-29 12:00:00,149.5,149.6,149.47,149.6,8120.0,147.7619,147.8608,147.7323,147.8608,8120.0
2024-01-29 12:10:00,149.66,149.85,149.58,149.73,6076.0,147.9201,148.1079,147.841,147.9893,6076.0
2024-01-29 12:20:00,149.67,149.88,149.66,149.75,8348.0,147.93,148.1375,147.9201,148.009,8348.0
2024-01-29 12:30:00,149.76,149.76,149.68,149.68,1340.0,148.0189,148.0189,147.9398,147.9398,1340.0
2024-01-29 12:40:00,149.68,149.7,149.58,149.62,5464.0,147.9398,147.9596,147.841,147.8805,5464.0
2024-01-29 12:50:00,149.66,149.66,149.66,149.66,400.0,147.9201,147.9201,147.9201,147.9201,400.0
2024-01-29 13:00:00,149.6,149.79,149.58,149.67,5608.0,147.8608,148.0486,147.841,147.93,5608.0
2024-01-29 13:10:00,149.67,149.67,149.56,149.63,3876.0,147.93,147.93,147.8212,147.8904,3876.0
2024-01-29 13:20:00,149.65,149.75,149.65,149.69,3540.0,147.9102,148.009,147.9102,147.9497,3540.0
2024-01-29 13:30:00,149.75,149.87,149.68,149.72,8056.0,148.009,148.1276,147.9398,147.9794,8056.0
2024-01-29 13:40:00,149.7,149.79,149.7,149.78,9120.0,147.9596,148.0486,147.9596,148.0387,9120.0
2024-01-29 13:50:00,149.75,149.75,149.71,149.72,5560.0,148.009,148.009,147.9695,147.9794,5560.0
2024-01-29 14:00:00,149.7,149.82,149.7,149.78,7904.0,147.9596,148.0782,147.9596,148.0387,7904.0
2024-01-29 14:10:00,149.88,150.11,149.87,150.05,13192.0,148.1375,148.3648,148.1276,148.3055,13192.0
2024-01-29 14:20:00,150.2,150.26,150.13,150.16,8448.0,148.4538,148.5131,148.3846,148.4143,8448.0
2024-01-29 14:30:00,150.18,150.35,150.18,150.35,4400.0,148.434,148.6021,148.434,148.6021,4400.0
2024-01-29 14:40:00,150.23,150.37,150.23,150.37,8400.0,148.4834,148.6218,148.4834,148.6218,8400.0
2024-01-29 14:50:00,150.28,150.5,150.28,150.48,19996.0,148.5329,148.7503,148.5329,148.7305,19996.0
2024-01-29 15:00:00,150.5,150.95,150.5,150.84,29628.0,148.7503,149.1951,148.7503,149.0864,29628.0
2024-01-29 15:10:00,150.85,150.92,150.64,150.79,94932.0,149.0962,149.1654,148.8887,149.0369,94932.0
2024-01-29 15:20:00,150.82,151.15,150.74,150.81,93396.0,149.0666,149.3928,148.9875,149.0567,93396.0
2024-01-29 15:30:00,150.75,150.75,150.38,150.38,20940.0,148.9974,148.9974,148.6317,148.6317,20940.0
2024-01-29 15:40:00,150.38,150.49,150.32,150.33,33288.0,148.6317,148.7404,148.5724,148.5823,33288.0
2024-01-29 15:50:00,150.43,150.53,150.34,150.53,97544.0,148.6811,148.78,148.5922,148.78,97544.0
2024-01-30 09:30:00,149.7,150.23,149.7,150.01,18984.0,147.9596,148.4834,147.9596,148.266,18984.0
2024-01-30 09:40:00,150.22,150.54,149.97,150.54,8400.0,148.4736,148.7898,148.2265,148.7898,8400.0
2024-01-30 09:50:00,150.5,150.5,149.82,149.83,5716.0,148.7503,148.7503,148.0782,148.0881,5716.0
2024-01-30 10:00:00,149.98,150.29,149.78,150.13,14348.0,148.2364,148.5428,148.0387,148.3846,14348.0
2024-01-30 10:10:00,150.09,150.09,149.79,149.92,4400.0,148.3451,148.3451,148.0486,148.1771,4400.0
2024-01-30 10:20:00,149.96,150.0,149.84,149.88,4124.0,148.2166,148.2561,148.098,148.1375,4124.0
2024-01-30 10:30:00,150.0,150.26,150.0,150.26,2400.0,148.2561,148.5131,148.2561,148.5131,2400.0
2024-01-30 10:40:00,150.27,150.31,150.27,150.31,2000.0,148.523,148.5625,148.523,148.5625,2000.0
2024-01-30 10:50:00,150.22,150.61,150.2,150.24,3768.0,148.4736,148.859,148.4538,148.4933,3768.0
2024-01-30 11:00:00,150.49,151.03,150.49,150.91,11060.0,148.7404,149.2741,148.7404,149.1555,11060.0
2024-01-30 11:10:00,150.89,150.89,150.65,150.65,6052.0,149.1358,149.1358,148.8986,148.8986,6052.0
2024-01-30 11:20:00,150.88,150.96,150.88,150.9,3644.0,149.1259,149.205,149.1259,149.1457,3644.0
2024-01-30 11:30:00,150.93,151.01,150.88,151.01,9200.0,149.1753,149.2544,149.1259,149.2544,9200.0
2024-01-30 11:40:00,151.05,151.16,150.97,151.15,4404.0,149.2939,149.4026,149.2148,149.3928,4404.0
2024-01-30 11:50:00,151.15,151.15,151.13,151.13,1600.0,149.3928,149.3928,149.373,149.373,1600.0
2024-01-30 12:00:00,151.09,151.43,151.09,151.43,9656.0,149.3334,149.6695,149.3334,149.6695,9656.0
2024-01-30 12:10:00,151.43,151.46,151.28,151.39,6100.0,149.6695,149.6991,149.5212,149.63,6100.0
2024-01-30 12:20:00,151.41,151.46,151.39,151.39,2452.0,149.6497,149.6991,149.63,149.63,2452.0
2024-01-30 12:30:00,151.36,151.36,151.15,151.36,3068.0,149.6003,149.6003,149.3928,149.6003,3068.0
2024-01-30 12:40:00,151.4,151.54,151.38,151.42,12048.0,149.6398,149.7782,149.6201,149.6596,12048.0
2024-01-30 12:50:00,151.45,151.61,151.45,151.56,6380.0,149.6893,149.8474,149.6893,149.798,6380.0
2024-01-30 13:00:00,151.47,151.49,151.41,151.46,4400.0,149.709,149.7288,149.6497,149.6991,4400.0
2024-01-30 13:10:00,151.4,151.49,151.39,151.4,5584.0,149.6398,149.7288,149.63,149.6398,5584.0
2024-01-30 13:20:00,151.47,151.54,151.42,151.5,3600.0,149.709,149.7782,149.6596,149.7387,3600.0
2024-01-30 13:30:00,151.51,151.51,151.39,151.39,5204.0,149.7486,149.7486,149.63,149.63,5204.0
2024-01-30 13:40:00,151.38,151.53,151.38,151.48,11968.0,149.6201,149.7683,149.6201,149.7189,11968.0
2024-01-30 13:50:00,151.49,151.99,151.49,151.88,37924.0,149.7288,150.223,149.7288,150.1143,37924.0
2024-01-30 14:00:00,151.96,151.96,151.68,151.68,2400.0,150.1933,150.1933,149.9166,149.9166,2400.0
2024-01-30 14:10:00,151.71,151.82,151.71,151.72,4432.0,149.9462,150.055,149.9462,149.9561,4432.0
2024-01-30 14:20:00,151.81,151.86,151.78,151.85,4000.0,150.0451,150.0945,150.0154,150.0846,4000.0
2024-01-30 14:30:00,151.84,152.05,151.68,152.03,41620.0,150.0747,150.2823,149.9166,150.2625,41620.0
2024-01-30 14:40:00,152.04,152.04,151.9,151.92,7600.0,150.2724,150.2724,150.134,150.1538,7600.0
2024-01-30 14:50:00,151.91,152.07,151.91,152.06,5052.0,150.1439,150.3021,150.1439,150.2922,5052.0
2024-01-30 15:00:00,151.97,151.99,151.74,151.75,9472.0,150.2032,150.223,149.9759,149.9858,9472.0
2024-01-30 15:10:00,151.67,151.8,151.62,151.66,6392.0,149.9067,150.0352,149.8573,149.8968,6392.0
2024-01-30 15:20:00,151.68,151.72,151.6,151.72,14304.0,149.9166,149.9561,149.8375,149.9561,14304.0
2024-01-30 15:30:00,151.72,151.93,151.66,151.86,36072.0,149.9561,150.1637,149.8968,150.0945,36072.0
2024-01-30 15:40:00,151.82,152.07,151.76,152.02,22752.0,150.055,150.3021,149.9957,150.2526,22752.0
2024-01-30 15:50:00,152.03,152.27,151.96,152.16,64616.0,150.2625,150.4997,150.1933,150.391,64616.0
2024-01-31 09:30:00,152.25,152.92,152.18,152.49,24156.0,150.48,151.1422,150.4108,150.7172,24156.0
2024-01-31 09:40:00,152.54,152.54,152.3,152.3,3712.0,150.7666,150.7666,150.5294,150.5294,3712.0
2024-01-31 09:50:00,152.15,152.15,151.22,151.22,6176.0,150.3811,150.3811,149.4619,149.4619,6176.0
2024-01-31 10:00:00,151.47,151.47,151.44,151.44,2000.0,149.709,149.709,149.6794,149.6794,2000.0
2024-01-31 10:10:00,151.36,151.78,151.35,151.71,27132.0,149.6003,150.0154,149.5904,149.9462,27132.0
2024-01-31 10:20:00,151.82,151.93,151.66,151.73,9604.0,150.055,150.1637,149.8968,149.966,9604.0
2024-01-31 10:30:00,151.72,151.72,151.23,151.37,8212.0,149.9561,149.9561,149.4718,149.6102,8212.0
2024-01-31 10:40:00,151.4,151.4,151.2,151.2,1796.0,149.6398,149.6398,149.4422,149.4422,1796.0
2024-01-31 10:50:00,151.34,151.34,151.34,151.34,400.0,149.5805,149.5805,149.5805,149.5805,400.0
2024-01-31 11:00:00,151.31,151.45,151.26,151.3,8436.0,149.5509,149.6893,149.5015,149.541,8436.0
2024-01-31 11:10:00,151.22,151.42,151.17,151.32,9304.0,149.4619,149.6596,149.4125,149.5608,9304.0
2024-01-31 11:20:00,151.4,151.79,151.4,151.79,12388.0,149.6398,150.0253,149.6398,150.0253,12388.0
2024-01-31 11:30:00,151.79,151.82,151.64,151.65,4240.0,150.0253,150.055,149.8771,149.8869,4240.0
2024-01-31 11:40:00,151.69,151.78,151.55,151.75,13236.0,149.9265,150.0154,149.7881,149.9858,13236.0
2024-01-31 11:50:00,151.75,151.75,151.56,151.66,9612.0,149.9858,149.9858,149.798,149.8968,9612.0
2024-01-31 12:00:00,151.77,152.09,151.77,152.01,7012.0,150.0055,150.3218,150.0055,150.2428,7012.0
2024-01-31 12:10:00,152.0,152.23,152.0,152.23,8752.0,150.2329,150.4602,150.2329,150.4602,8752.0
2024-01-31 12:20:00,152.25,152.39,152.18,152.39,8396.0,150.48,150.6183,150.4108,150.6183,8396.0
2024-01-31 12:30:00,152.36,152.42,152.04,152.08,15984.0,150.5887,150.648,150.2724,150.3119,15984.0
2024-01-31 12:40:00,152.01,152.12,151.97,152.11,7388.0,150.2428,150.3515,150.2032,150.3416,7388.0
2024-01-31 12:50:00,152.14,152.26,152.02,152.24,21364.0,150.3712,150.4898,150.2526,150.4701,21364.0
2024-01-31 13:00:00,152.19,152.33,152.16,152.25,6000.0,150.4207,150.559,150.391,150.48,6000.0
2024-01-31 13:10:00,152.24,152.25,152.24,152.25,800.0,150.4701,150.48,150.4701,150.48,800.0
2024-01-31 13:20:00,152.33,152.36,152.29,152.29,5164.0,150.559,150.5887,150.5195,150.5195,5164.0
2024-01-31 13:30:00,152.37,152.39,152.13,152.13,4000.0,150.5986,150.6183,150.3614,150.3614,4000.0
2024-01-31 13:40:00,152.09,152.23,152.09,152.22,2848.0,150.3218,150.4602,150.3218,150.4503,2848.0
2024-01-31 13:50:00,152.25,152.33,152.23,152.31,10836.0,150.48,150.559,150.4602,150.5393,10836.0
2024-01-31 14:00:00,152.33,152.38,151.94,152.15,33924.0,150.559,150.6085,150.1736,150.3811,33924.0
2024-01-31 14:10:00,152.1,152.1,151.78,151.78,6800.0,150.3317,150.3317,150.0154,150.0154,6800.0
2024-01-31 14:20:00,151.76,151.76,151.69,151.69,800.0,149.9957,149.9957,149.9265,149.9265,800.0
2024-01-31 14:30:00,151.81,152.27,151.67,152.27,10276.0,150.0451,150.4997,149.9067,150.4997,10276.0
2024-01-31 14:40:00,152.29,152.5,152.29,152.37,3844.0,150.5195,150.7271,150.5195,150.5986,3844.0
2024-01-31 14:50:00,151.98,151.98,151.53,151.78,7592.0,150.2131,150.2131,149.7683,150.0154,7592.0
2024-01-31 15:00:00,151.61,151.61,150.74,150.97,24820.0,149.8474,149.8474,148.9875,149.2148,24820.0
2024-01-31 15:10:00,151.12,151.12,150.68,150.68,5328.0,149.3631,149.3631,148.9282,148.9282,5328.0
2024-01-31 15:20:00,150.79,150.91,150.62,150.72,3964.0,149.0369,149.1555,148.8689,148.9678,3964.0
2024-01-31 15:30:00,150.65,150.7,150.48,150.66,7272.0,148.8986,148.948,148.7305,148.9084,7272.0
2024-01-31 15:40:00,150.72,150.9,150.7,150.9,19032.0,148.9678,149.1457,148.948,149.1457,19032.0
2024-01-31 15:50:00,151.07,151.4,150.7,151.14,147848.0,149.3137,149.6398,148.948,149.3829,147848.0
2024-02-01 09:30:00,151.69,152.42,151.44,151.87,33096.0,149.9265,150.648,149.6794,150.1044,33096.0
2024-02-01 09:40:00,151.36,151.99,151.2,151.5,9568.0,149.6003,150.223,149.4422,149.7387,9568.0
2024-02-01 09:50:00,151.46,151.84,151.19,151.19,9920.0,149.6991,150.0747,149.4323,149.4323,9920.0
2024-02-01 10:00:00,151.38,151.45,150.96,151.27,15148.0,149.6201,149.6893,149.205,149.5114,15148.0
2024-02-01 10:10:00,151.72,152.04,151.61,151.8,7200.0,149.9561,150.2724,149.8474,150.0352,7200.0
2024-02-01 10:20:00,151.88,152.34,151.73,152.33,5600.0,150.1143,150.5689,149.966,150.559,5600.0
2024-02-01 10:30:00,152.35,152.85,152.35,152.71,9928.0,150.5788,151.073,150.5788,150.9346,9928.0
2024-02-01 10:40:00,152.8,152.98,152.53,152.53,6928.0,151.0236,151.2015,150.7567,150.7567,6928.0
2024-02-01 10:50:00,152.65,152.72,152.37,152.44,22024.0,150.8753,150.9445,150.5986,150.6678,22024.0
2024-02-01 11:00:00,152.41,152.52,152.31,152.39,6800.0,150.6381,150.7468,150.5393,150.6183,6800.0
2024-02-01 11:10:00,152.15,152.38,152.15,152.29,3600.0,150.3811,150.6085,150.3811,150.5195,3600.0
2024-02-01 11:20:00,152.46,152.5,152.41,152.49,5332.0,150.6875,150.7271,150.6381,150.7172,5332.0
2024-02-01 11:30:00,152.51,152.91,152.51,152.91,4480.0,150.7369,151.1323,150.7369,151.1323,4480.0
2024-02-01 11:40:00,152.83,152.91,152.66,152.71,7228.0,151.0532,151.1323,150.8852,150.9346,7228.0
2024-02-01 11:50:00,152.82,152.99,152.82,152.92,6344.0,151.0433,151.2114,151.0433,151.1422,6344.0
2024-02-01 12:00:00,153.06,153.75,153.06,153.54,5404.0,151.2805,151.9625,151.2805,151.755,5404.0
2024-02-01 12:10:00,153.4,153.4,153.04,153.06,5964.0,151.6166,151.6166,151.2608,151.2805,5964.0
2024-02-01 12:20:00,153.07,153.32,152.97,153.14,11600.0,151.2904,151.5375,151.1916,151.3596,11600.0
2024-02-01 12:30:00,153.17,153.37,153.01,153.36,7600.0,151.3893,151.5869,151.2311,151.5771,7600.0
2024-02-01 12:40:00,153.33,153.5,153.33,153.5,2092.0,151.5474,151.7154,151.5474,151.7154,2092.0
2024-02-01 12:50:00,153.56,153.7,153.44,153.44,5748.0,151.7747,151.9131,151.6561,151.6561,5748.0
2024-02-01 13:00:00,153.58,153.64,153.26,153.32,13744.0,151.7945,151.8538,151.4782,151.5375,13744.0
2024-02-01 13:10:00,153.41,153.53,153.41,153.43,7200.0,151.6265,151.7451,151.6265,151.6462,7200.0
2024-02-01 13:20:00,153.38,153.61,153.38,153.55,6000.0,151.5968,151.8242,151.5968,151.7649,6000.0
2024-02-01 13:30:00,153.66,153.73,153.38,153.42,8624.0,151.8736,151.9428,151.5968,151.6364,8624.0
2024-02-01 13:40:00,153.44,153.54,153.36,153.52,4316.0,151.6561,151.755,151.5771,151.7352,4316.0
2024-02-01 13:50:00,153.51,153.6,153.51,153.6,1200.0,151.7253,151.8143,151.7253,151.8143,1200.0
2024-02-01 14:00:00,153.64,153.77,153.61,153.77,13152.0,151.8538,151.9823,151.8242,151.9823,13152.0
2024-02-01 14:10:00,153.74,153.79,153.64,153.64,1680.0,151.9526,152.0021,151.8538,151.8538,1680.0
2024-02-01 14:20:00,153.7,153.85,153.7,153.85,5200.0,151.9131,152.0614,151.9131,152.0614,5200.0
2024-02-01 14:30:00,153.91,154.03,153.86,154.03,1600.0,152.1207,152.2393,152.0712,152.2393,1600.0
2024-02-01 14:40:00,153.98,154.23,153.98,154.07,4908.0,152.1899,152.4369,152.1899,152.2788,4908.0
2024-02-01 14:50:00,154.05,154.08,153.97,154.07,8004.0,152.259,152.2887,152.18,152.2788,8004.0
2024-02-01 15:00:00,154.2,154.56,154.15,154.56,14996.0,152.4073,152.7631,152.3579,152.7631,14996.0
2024-02-01 15:10:00,154.43,154.6,154.4,154.6,14808.0,152.6346,152.8026,152.605,152.8026,14808.0
2024-02-01 15:20:00,154.54,154.55,154.37,154.37,10016.0,152.7433,152.7532,152.5753,152.5753,10016.0
2024-02-01 15:30:00,154.37,154.56,154.34,154.47,10844.0,152.5753,152.7631,152.5457,152.6742,10844.0
2024-02-01 15:40:00,154.53,154.58,154.33,154.38,102804.0,152.7335,152.7829,152.5358,152.5852,102804.0
2024-02-01 15:50:00,154.37,154.41,154.04,154.38,42716.0,152.5753,152.6149,152.2492,152.5852,42716.0
2024-02-02 09:30:00,154.08,154.08,153.04,153.26,24516.0,152.2887,152.2887,151.2608,151.4782,24516.0
2024-02-02 09:40:00,153.32,153.83,153.32,153.83,2424.0,151.5375,152.0416,151.5375,152.0416,2424.0
2024-02-02 09:50:00,153.69,154.39,153.69,153.97,39300.0,151.9032,152.5951,151.9032,152.18,39300.0
2024-02-02 10:00:00,153.5,153.88,153.2,153.2,2800.0,151.7154,152.091,151.4189,151.4189,2800.0
2024-02-02 10:10:00,153.21,153.4,153.02,153.22,9372.0,151.4288,151.6166,151.241,151.4387,9372.0
2024-02-02 10:20:00,153.19,153.43,153.13,153.43,3740.0,151.409,151.6462,151.3497,151.6462,3740.0
2024-02-02 10:30:00,153.32,153.32,152.99,153.16,6020.0,151.5375,151.5375,151.2114,151.3794,6020.0
2024-02-02 10:40:00,153.29,153.68,153.19,153.68,3600.0,151.5079,151.8933,151.409,151.8933,3600.0
2024-02-02 10:50:00,153.58,153.66,153.42,153.66,4840.0,151.7945,151.8736,151.6364,151.8736,4840.0
2024-02-02 11:00:00,153.75,153.87,153.45,153.45,5600.0,151.9625,152.0811,151.666,151.666,5600.0
2024-02-02 11:10:00,153.32,153.72,153.32,153.62,5580.0,151.5375,151.9329,151.5375,151.834,5580.0
2024-02-02 11:20:00,153.49,153.99,153.48,153.99,10504.0,151.7055,152.1997,151.6957,152.1997,10504.0
2024-02-02 11:30:00,154.12,154.28,154.1,154.28,3200.0,152.3282,152.4864,152.3085,152.4864,3200.0
2024-02-02 11:40:00,154.39,154.57,154.39,154.57,1200.0,152.5951,152.773,152.5951,152.773,1200.0
2024-02-02 11:50:00,154.58,154.63,154.32,154.35,3600.0,152.7829,152.8323,152.5259,152.5555,3600.0
2024-02-02 12:00:00,154.5,154.51,154.31,154.31,5200.0,152.7038,152.7137,152.516,152.516,5200.0
2024-02-02 12:10:00,154.33,154.35,154.17,154.17,10352.0,152.5358,152.5555,152.3776,152.3776,10352.0
2024-02-02 12:20:00,154.12,154.12,153.99,154.07,5192.0,152.3282,152.3282,152.1997,152.2788,5192.0
2024-02-02 12:30:00,154.07,154.07,154.07,154.07,0.0,152.2788,152.2788,152.2788,152.2788,0.0
2024-02-02 12:40:00,153.58,153.62,153.58,153.62,1880.0,151.7945,151.834,151.7945,151.834,1880.0
2024-02-02 12:50:00,153.48,153.48,153.48,153.48,4212.0,151.6957,151.6957,151.6957,151.6957,4212.0
2024-02-02 13:00:00,153.71,153.92,153.64,153.64,2000.0,151.923,152.1305,151.8538,151.8538,2000.0
2024-02-02 13:10:00,153.89,153.91,153.88,153.91,2708.0,152.1009,152.1207,152.091,152.1207,2708.0
2024-02-02 13:20:00,154.01,154.33,154.0,154.21,18164.0,152.2195,152.5358,152.2096,152.4172,18164.0
2024-02-02 13:30:00,154.19,154.2,153.99,154.15,8360.0,152.3974,152.4073,152.1997,152.3579,8360.0
2024-02-02 13:40:00,154.24,154.24,154.18,154.18,2000.0,152.4468,152.4468,152.3875,152.3875,2000.0
2024-02-02 13:50:00,154.31,154.34,154.22,154.28,3300.0,152.516,152.5457,152.4271,152.4864,3300.0
2024-02-02 14:00:00,154.34,154.76,154.33,154.76,5448.0,152.5457,152.9608,152.5358,152.9608,5448.0
2024-02-02 14:10:00,154.77,154.88,154.77,154.79,5412.0,152.9707,153.0794,152.9707,152.9904,5412.0
2024-02-02 14:20:00,154.77,154.77,154.49,154.6,13908.0,152.9707,152.9707,152.6939,152.8026,13908.0
2024-02-02 14:30:00,154.72,155.06,154.72,154.92,8940.0,152.9212,153.2573,152.9212,153.1189,8940.0
2024-02-02 14:40:00,155.04,155.18,155.04,155.15,1600.0,153.2375,153.3759,153.2375,153.3462,1600.0
2024-02-02 14:50:00,155.17,155.54,155.04,155.43,26360.0,153.366,153.7317,153.2375,153.623,26360.0
2024-02-02 15:00:00,155.24,155.46,155.2,155.46,2840.0,153.4352,153.6526,153.3957,153.6526,2840.0
2024-02-02 15:10:00,155.46,155.6,155.21,155.6,12092.0,153.6526,153.791,153.4056,153.791,12092.0
2024-02-02 15:20:00,155.57,155.66,155.29,155.48,37472.0,153.7614,153.8503,153.4846,153.6724,37472.0
2024-02-02 15:30:00,155.52,155.6,155.2,155.2,14596.0,153.7119,153.791,153.3957,153.3957,14596.0
2024-02-02 15:40:00,155.21,155.26,154.88,155.08,16376.0,153.4056,153.455,153.0794,153.2771,16376.0
2024-02-02 15:50:00,155.13,155.19,154.75,154.82,44596.0,153.3265,153.3858,152.9509,153.0201,44596.0
2024-02-05 09:30:00,154.22,154.22,153.28,153.31,19784.0,152.4271,152.4271,151.498,151.5276,19784.0
2024-02-05 09:40:00,154.04,154.27,153.85,153.94,5960.0,152.2492,152.4765,152.0614,152.1503,5960.0
2024-02-05 09:50:00,153.97,153.97,153.6,153.62,8632.0,152.18,152.18,151.8143,151.834,8632.0
2024-02-05 10:00:00,153.09,153.37,152.97,152.97,6700.0,151.3102,151.5869,151.1916,151.1916,6700.0
2024-02-05 10:10:00,153.1,153.1,152.96,152.96,3784.0,151.3201,151.3201,151.1817,151.1817,3784.0
2024-02-05 10:20:00,152.79,153.17,152.79,153.1,2264.0,151.0137,151.3893,151.0137,151.3201,2264.0
2024-02-05 10:30:00,153.18,153.24,153.07,153.24,3200.0,151.3992,151.4585,151.2904,151.4585,3200.0
2024-02-05 10:40:00,153.06,153.07,152.98,152.98,2060.0,151.2805,151.2904,151.2015,151.2015,2060.0
2024-02-05 10:50:00,153.16,153.16,152.92,153.04,6480.0,151.3794,151.3794,151.1422,151.2608,6480.0
2024-02-05 11:00:00,152.97,153.37,152.97,153.24,3720.0,151.1916,151.5869,151.1916,151.4585,3720.0
2024-02-05 11:10:00,153.3,153.3,153.18,153.18,3572.0,151.5178,151.5178,151.3992,151.3992,3572.0
2024-02-05 11:20:00,153.16,153.33,153.16,153.33,1600.0,151.3794,151.5474,151.3794,151.5474,1600.0
2024-02-05 11:30:00,153.37,153.45,153.33,153.45,1600.0,151.5869,151.666,151.5474,151.666,1600.0
2024-02-05 11:40:00,153.4,153.46,153.38,153.46,2384.0,151.6166,151.6759,151.5968,151.6759,2384.0
2024-02-05 11:50:00,153.18,153.33,153.07,153.33,2000.0,151.3992,151.5474,151.2904,151.5474,2000.0
2024-02-05 12:00:00,153.2,153.22,153.2,153.22,1200.0,151.4189,151.4387,151.4189,151.4387,1200.0
2024-02-05 12:10:00,153.31,153.43,153.3,153.43,1600.0,151.5276,151.6462,151.5178,151.6462,1600.0
2024-02-05 12:20:00,153.32,153.71,153.32,153.71,4868.0,151.5375,151.923,151.5375,151.923,4868.0
2024-02-05 12:30:00,153.69,153.76,153.56,153.75,5000.0,151.9032,151.9724,151.7747,151.9625,5000.0
2024-02-05 12:40:00,153.51,153.51,153.33,153.33,800.0,151.7253,151.7253,151.5474,151.5474,800.0
2024-02-05 12:50:00,153.46,153.5,153.31,153.49,11080.0,151.6759,151.7154,151.5276,151.7055,11080.0
2024-02-05 13:00:00,153.45,153.56,153.43,153.44,4828.0,151.666,151.7747,151.6462,151.6561,4828.0
2024-02-05 13:10:00,153.64,153.91,153.35,153.35,5928.0,151.8538,152.1207,151.5672,151.5672,5928.0
2024-02-05 13:20:00,153.37,153.38,153.37,153.37,1200.0,151.5869,151.5968,151.5869,151.5869,1200.0
2024-02-05 13:30:00,153.47,153.51,153.47,153.51,1468.0,151.6858,151.7253,151.6858,151.7253,1468.0
2024-02-05 13:40:00,153.5,153.5,153.37,153.45,4512.0,151.7154,151.7154,151.5869,151.666,4512.0
2024-02-05 13:50:00,153.39,153.4,153.33,153.37,3600.0,151.6067,151.6166,151.5474,151.5869,3600.0
2024-02-05 14:00:00,153.3,153.37,153.28,153.34,3416.0,151.5178,151.5869,151.498,151.5573,3416.0
2024-02-05 14:10:00,153.36,153.36,153.06,153.08,17876.0,151.5771,151.5771,151.2805,151.3003,17876.0
2024-02-05 14:20:00,153.12,153.25,153.08,153.21,5044.0,151.3398,151.4683,151.3003,151.4288,5044.0
2024-02-05 14:30:00,153.31,153.45,153.25,153.39,6592.0,151.5276,151.666,151.4683,151.6067,6592.0
2024-02-05 14:40:00,153.32,153.5,153.32,153.5,2400.0,151.5375,151.7154,151.5375,151.7154,2400.0
2024-02-05 14:50:00,153.49,153.63,153.43,153.63,12644.0,151.7055,151.8439,151.6462,151.8439,12644.0
2024-02-05 15:00:00,153.6,153.77,153.48,153.57,8608.0,151.8143,151.9823,151.6957,151.7846,8608.0
2024-02-05 15:10:00,153.52,153.52,153.37,153.45,2800.0,151.7352,151.7352,151.5869,151.666,2800.0
2024-02-05 15:20:00,153.51,154.24,153.48,154.23,30648.0,151.7253,152.4468,151.6957,152.4369,30648.0
2024-02-05 15:30:00,154.1,154.17,153.89,154.01,8656.0,152.3085,152.3776,152.1009,152.2195,8656.0
2024-02-05 15:40:00,153.92,154.11,153.87,154.11,6568.0,152.1305,152.3183,152.0811,152.3183,6568.0
2024-02-05 15:50:00,154.05,154.1,153.69,153.87,57812.0,152.259,152.3085,151.9032,152.0811,57812.0
2024-02-06 09:30:00,154.5,154.86,154.14,154.7,17372.0,152.7038,153.0596,152.348,152.9015,17372.0
2024-02-06 09:40:00,154.46,154.62,154.15,154.56,5600.0,152.6643,152.8224,152.3579,152.7631,5600.0
2024-02-06 09:50:00,154.43,154.48,154.31,154.4,13700.0,152.6346,152.684,152.516,152.605,13700.0
2024-02-06 10:00:00,154.4,154.86,154.31,154.33,35128.0,152.605,153.0596,152.516,152.5358,35128.0
2024-02-06 10:10:00,154.45,154.62,154.16,154.62,12964.0,152.6544,152.8224,152.3678,152.8224,12964.0
2024-02-06 10:20:00,154.45,154.47,154.24,154.47,5008.0,152.6544,152.6742,152.4468,152.6742,5008.0
2024-02-06 10:30:00,154.42,154.6,154.42,154.6,4800.0,152.6247,152.8026,152.6247,152.8026,4800.0
2024-02-06 10:40:00,154.57,154.76,154.57,154.68,5200.0,152.773,152.9608,152.773,152.8817,5200.0
2024-02-06 10:50:00,154.65,154.83,154.65,154.8,3600.0,152.8521,153.03,152.8521,153.0003,3600.0
2024-02-06 11:00:00,154.88,154.96,154.84,154.92,5600.0,153.0794,153.1585,153.0399,153.1189,5600.0
2024-02-06 11:10:00,154.86,154.98,154.78,154.78,8752.0,153.0596,153.1782,152.9806,152.9806,8752.0
2024-02-06 11:20:00,154.64,154.75,154.64,154.74,2400.0,152.8422,152.9509,152.8422,152.941,2400.0
2024-02-06 11:30:00,154.57,154.57,154.54,154.54,1200.0,152.773,152.773,152.7433,152.7433,1200.0
2024-02-06 11:40:00,154.38,154.42,154.38,154.42,816.0,152.5852,152.6247,152.5852,152.6247,816.0
2024-02-06 11:50:00,154.41,154.42,154.41,154.42,800.0,152.6149,152.6247,152.6149,152.6247,800.0
2024-02-06 12:00:00,154.38,154.43,154.29,154.37,4360.0,152.5852,152.6346,152.4962,152.5753,4360.0
2024-02-06 12:10:00,154.35,154.42,154.35,154.42,3600.0,152.5555,152.6247,152.5555,152.6247,3600.0
2024-02-06 12:20:00,154.35,154.35,154.12,154.21,9360.0,152.5555,152.5555,152.3282,152.4172,9360.0
2024-02-06 12:30:00,154.34,154.42,154.28,154.36,4000.0,152.5457,152.6247,152.4864,152.5654,4000.0
2024-02-06 12:40:00,154.31,154.37,154.31,154.33,1200.0,152.516,152.5753,152.516,152.5358,1200.0
2024-02-06 12:50:00,154.32,154.32,153.99,154.19,13856.0,152.5259,152.5259,152.1997,152.3974,13856.0
2024-02-06 13:00:00,154.15,154.33,154.15,154.25,2000.0,152.3579,152.5358,152.3579,152.4567,2000.0
2024-02-06 13:10:00,154.25,154.25,154.25,154.25,400.0,152.4567,152.4567,152.4567,152.4567,400.0
2024-02-06 13:20:00,154.17,154.27,154.17,154.27,2404.0,152.3776,152.4765,152.3776,152.4765,2404.0
2024-02-06 13:30:00,154.42,154.42,154.34,154.34,800.0,152.6247,152.6247,152.5457,152.5457,800.0
2024-02-06 13:40:00,154.39,154.39,154.39,154.39,800.0,152.5951,152.5951,152.5951,152.5951,800.0
2024-02-06 13:50:00,154.34,154.34,154.23,154.23,800.0,152.5457,152.5457,152.4369,152.4369,800.0
2024-02-06 14:00:00,154.16,154.16,154.0,154.0,2000.0,152.3678,152.3678,152.2096,152.2096,2000.0
2024-02-06 14:10:00,153.79,153.88,153.62,153.88,9600.0,152.0021,152.091,151.834,152.091,9600.0
2024-02-06 14:20:00,153.83,153.86,153.83,153.86,800.0,152.0416,152.0712,152.0416,152.0712,800.0
2024-02-06 14:30:00,153.89,153.99,153.89,153.99,1788.0,152.1009,152.1997,152.1009,152.1997,1788.0
2024-02-06 14:40:00,153.88,153.93,153.88,153.89,2012.0,152.091,152.1404,152.091,152.1009,2012.0
2024-02-06 14:50:00,153.89,153.97,153.89,153.97,2204.0,152.1009,152.18,152.1009,152.18,2204.0
2024-02-06 15:00:00,154.06,154.18,154.06,154.18,2628.0,152.2689,152.3875,152.2689,152.3875,2628.0
2024-02-06 15:10:00,154.22,154.22,154.22,154.22,4520.0,152.4271,152.4271,152.4271,152.4271,4520.0
2024-02-06 15:20:00,154.18,154.18,154.0,154.16,7600.0,152.3875,152.3875,152.2096,152.3678,7600.0
2024-02-06 15:30:00,154.1,154.1,153.94,154.07,10400.0,152.3085,152.3085,152.1503,152.2788,10400.0
2024-02-06 15:40:00,154.05,154.21,154.04,154.21,12800.0,152.259,152.4172,152.2492,152.4172,12800.0
2024-02-06 15:50:00,154.15,154.44,154.05,154.43,72896.0,152.3579,152.6445,152.259,152.6346,72896.0
2024-02-07 09:30:00,155.53,155.53,155.2,155.2,24024.0,153.7218,153.7218,153.3957,153.3957,24024.0
2024-02-07 09:40:00,155.19,155.47,155.15,155.4,10800.0,153.3858,153.6625,153.3462,153.5933,10800.0
2024-02-07 09:50:00,155.36,155.47,155.2,155.47,3200.0,153.5538,153.6625,153.3957,153.6625,3200.0
2024-02-07 10:00:00,155.5,155.83,155.48,155.8,8356.0,153.6922,154.0183,153.6724,153.9887,8356.0
2024-02-07 10:10:00,155.8,156.5,155.8,156.38,21700.0,153.9887,154.6806,153.9887,154.5619,21700.0
2024-02-07 10:20:00,156.38,156.49,156.2,156.49,10688.0,154.5619,154.6707,154.384,154.6707,10688.0
2024-02-07 10:30:00,156.38,156.52,156.31,156.4,4000.0,154.5619,154.7003,154.4928,154.5817,4000.0
2024-02-07 10:40:00,156.5,156.54,156.37,156.41,4400.0,154.6806,154.7201,154.5521,154.5916,4400.0
2024-02-07 10:50:00,156.45,156.45,156.29,156.32,4356.0,154.6311,154.6311,154.473,154.5026,4356.0
2024-02-07 11:00:00,156.21,156.25,156.13,156.25,3600.0,154.3939,154.4335,154.3149,154.4335,3600.0
2024-02-07 11:10:00,156.38,156.44,156.29,156.34,5200.0,154.5619,154.6213,154.473,154.5224,5200.0
2024-02-07 11:20:00,156.26,156.37,156.12,156.23,4204.0,154.4433,154.5521,154.305,154.4137,4204.0
2024-02-07 11:30:00,156.3,156.34,156.3,156.34,800.0,154.4829,154.5224,154.4829,154.5224,800.0
2024-02-07 11:40:00,156.25,156.4,156.25,156.3,4800.0,154.4335,154.5817,154.4335,154.4829,4800.0
2024-02-07 11:50:00,156.29,156.36,156.27,156.29,2400.0,154.473,154.5422,154.4532,154.473,2400.0
2024-02-07 12:00:00,156.37,156.5,156.36,156.45,3580.0,154.5521,154.6806,154.5422,154.6311,3580.0
2024-02-07 12:10:00,156.37,156.37,156.3,156.34,3400.0,154.5521,154.5521,154.4829,154.5224,3400.0
2024-02-07 12:20:00,156.36,156.41,156.23,156.23,2368.0,154.5422,154.5916,154.4137,154.4137,2368.0
2024-02-07 12:30:00,156.29,156.29,156.13,156.19,2400.0,154.473,154.473,154.3149,154.3742,2400.0
2024-02-07 12:40:00,156.07,156.22,156.07,156.18,1828.0,154.2556,154.4038,154.2556,154.3643,1828.0
2024-02-07 12:50:00,156.16,156.16,156.09,156.09,2988.0,154.3445,154.3445,154.2753,154.2753,2988.0
2024-02-07 13:00:00,156.08,156.14,156.03,156.06,2800.0,154.2654,154.3247,154.216,154.2457,2800.0
2024-02-07 13:10:00,155.97,156.04,155.97,156.04,4128.0,154.1567,154.2259,154.1567,154.2259,4128.0
2024-02-07 13:20:00,155.94,155.94,155.89,155.91,4240.0,154.1271,154.1271,154.0776,154.0974,4240.0
2024-02-07 13:30:00,155.91,155.93,155.91,155.93,800.0,154.0974,154.1172,154.0974,154.1172,800.0
2024-02-07 13:40:00,155.72,155.81,155.72,155.81,1600.0,153.9096,153.9986,153.9096,153.9986,1600.0
2024-02-07 13:50:00,155.71,155.79,155.68,155.68,3600.0,153.8997,153.9788,153.8701,153.8701,3600.0
2024-02-07 14:00:00,155.73,155.98,155.73,155.98,4500.0,153.9195,154.1666,153.9195,154.1666,4500.0
2024-02-07 14:10:00,155.94,156.0,155.87,156.0,1600.0,154.1271,154.1864,154.0579,154.1864,1600.0
2024-02-07 14:20:00,156.07,156.07,155.89,155.93,2784.0,154.2556,154.2556,154.0776,154.1172,2784.0
2024-02-07 14:30:00,155.92,156.04,155.92,156.04,3600.0,154.1073,154.2259,154.1073,154.2259,3600.0
2024-02-07 14:40:00,156.06,156.17,156.05,156.15,2000.0,154.2457,154.3544,154.2358,154.3346,2000.0
2024-02-07 14:50:00,156.15,156.23,156.03,156.03,8372.0,154.3346,154.4137,154.216,154.216,8372.0
2024-02-07 15:00:00,156.1,156.1,156.02,156.03,8800.0,154.2852,154.2852,154.2061,154.216,8800.0
2024-02-07 15:10:00,156.02,156.02,155.81,155.97,7756.0,154.2061,154.2061,153.9986,154.1567,7756.0
2024-02-07 15:20:00,155.93,156.03,155.87,155.87,6400.0,154.1172,154.216,154.0579,154.0579,6400.0
2024-02-07 15:30:00,155.82,155.82,155.74,155.74,3200.0,154.0085,154.0085,153.9294,153.9294,3200.0
2024-02-07 15:40:00,155.75,155.76,155.53,155.63,21000.0,153.9393,153.9492,153.7218,153.8207,21000.0
2024-02-07 15:50:00,155.63,155.69,155.38,155.41,37788.0,153.8207,153.88,153.5736,153.6032,37788.0
2024-02-08 09:30:00,155.13,155.23,154.98,155.23,9840.0,153.3265,153.4253,153.1782,153.4253,9840.0
2024-02-08 09:40:00,155.46,155.49,155.37,155.49,1600.0,153.6526,153.6823,153.5637,153.6823,1600.0
2024-02-08 09:50:00,155.38,155.44,155.07,155.07,5012.0,153.5736,153.6329,153.2672,153.2672,5012.0
2024-02-08 10:00:00,154.88,154.88,154.78,154.78,1200.0,153.0794,153.0794,152.9806,152.9806,1200.0
2024-02-08 10:10:00,154.57,154.76,154.37,154.52,4000.0,152.773,152.9608,152.5753,152.7236,4000.0
2024-02-08 10:20:00,154.5,154.62,154.43,154.62,5280.0,152.7038,152.8224,152.6346,152.8224,5280.0
2024-02-08 10:30:00,154.71,154.71,154.52,154.52,2000.0,152.9114,152.9114,152.7236,152.7236,2000.0
2024-02-08 10:40:00,154.43,154.51,154.41,154.41,1200.0,152.6346,152.7137,152.6149,152.6149,1200.0
2024-02-08 10:50:00,154.58,154.7,154.51,154.69,6848.0,152.7829,152.9015,152.7137,152.8916,6848.0
2024-02-08 11:00:00,154.85,154.89,154.78,154.89,2144.0,153.0497,153.0893,152.9806,153.0893,2144.0
2024-02-08 11:10:00,154.68,154.76,154.68,154.75,1600.0,152.8817,152.9608,152.8817,152.9509,1600.0
2024-02-08 11:20:00,154.71,154.91,154.66,154.8,5548.0,152.9114,153.109,152.8619,153.0003,5548.0
2024-02-08 11:30:00,154.68,154.88,154.68,154.69,3520.0,152.8817,153.0794,152.8817,152.8916,3520.0
2024-02-08 11:40:00,154.7,154.72,154.63,154.7,3600.0,152.9015,152.9212,152.8323,152.9015,3600.0
2024-02-08 11:50:00,154.71,154.74,154.55,154.57,28400.0,152.9114,152.941,152.7532,152.773,28400.0
2024-02-08 12:00:00,154.56,154.69,154.48,154.64,4920.0,152.7631,152.8916,152.684,152.8422,4920.0
2024-02-08 12:10:00,154.66,154.71,154.64,154.68,2000.0,152.8619,152.9114,152.8422,152.8817,2000.0
2024-02-08 12:20:00,154.62,154.72,154.6,154.72,1600.0,152.8224,152.9212,152.8026,152.9212,1600.0
2024-02-08 12:30:00,154.61,154.68,154.6,154.62,4024.0,152.8125,152.8817,152.8026,152.8224,4024.0
2024-02-08 12:40:00,154.58,154.59,154.58,154.59,1260.0,152.7829,152.7928,152.7829,152.7928,1260.0
2024-02-08 12:50:00,154.62,154.65,154.6,154.6,2000.0,152.8224,152.8521,152.8026,152.8026,2000.0
2024-02-08 13:00:00,154.64,154.71,154.56,154.61,9044.0,152.8422,152.9114,152.7631,152.8125,9044.0
2024-02-08 13:10:00,154.63,154.67,154.6,154.65,4836.0,152.8323,152.8718,152.8026,152.8521,4836.0
2024-02-08 13:20:00,154.66,154.69,154.6,154.6,1200.0,152.8619,152.8916,152.8026,152.8026,1200.0
2024-02-08 13:30:00,154.66,154.7,154.66,154.7,6428.0,152.8619,152.9015,152.8619,152.9015,6428.0
2024-02-08 13:40:00,154.69,154.69,154.46,154.56,7960.0,152.8916,152.8916,152.6643,152.7631,7960.0
2024-02-08 13:50:00,154.56,154.62,154.56,154.62,1600.0,152.7631,152.8224,152.7631,152.8224,1600.0
2024-02-08 14:00:00,154.6,154.62,154.56,154.58,4324.0,152.8026,152.8224,152.7631,152.7829,4324.0
2024-02-08 14:10:00,154.61,154.63,154.57,154.57,2800.0,152.8125,152.8323,152.773,152.773,2800.0
2024-02-08 14:20:00,154.63,154.7,154.5,154.51,14768.0,152.8323,152.9015,152.7038,152.7137,14768.0
2024-02-08 14:30:00,154.52,154.52,154.47,154.52,2000.0,152.7236,152.7236,152.6742,152.7236,2000.0
2024-02-08 14:40:00,154.51,154.57,154.46,154.46,2048.0,152.7137,152.773,152.6643,152.6643,2048.0
2024-02-08 14:50:00,154.57,154.62,154.51,154.51,3792.0,152.773,152.8224,152.7137,152.7137,3792.0
2024-02-08 15:00:00,154.47,154.48,154.33,154.34,2000.0,152.6742,152.684,152.5358,152.5457,2000.0
2024-02-08 15:10:00,154.35,154.4,154.33,154.34,1600.0,152.5555,152.605,152.5358,152.5457,1600.0
2024-02-08 15:20:00,154.41,154.46,154.34,154.45,24960.0,152.6149,152.6643,152.5457,152.6544,24960.0
2024-02-08 15:30:00,154.27,154.28,153.99,154.18,20708.0,152.4765,152.4864,152.1997,152.3875,20708.0
2024-02-08 15:40:00,154.15,154.27,154.1,154.21,17900.0,152.3579,152.4765,152.3085,152.4172,17900.0
2024-02-08 15:50:00,154.27,154.35,154.15,154.29,64604.0,152.4765,152.5555,152.3579,152.4962,64604.0
2024-02-09 09:30:00,154.73,154.73,153.52,153.52,19464.0,152.9311,152.9311,151.7352,151.7352,19464.0
2024-02-09 09:40:00,153.77,154.09,153.76,153.97,6408.0,151.9823,152.2986,151.9724,152.18,6408.0
2024-02-09 09:50:00,153.66,154.01,153.66,154.0,3600.0,151.8736,152.2195,151.8736,152.2096,3600.0
2024-02-09 10:00:00,154.0,154.36,154.0,154.24,5208.0,152.2096,152.5654,152.2096,152.4468,5208.0
2024-02-09 10:10:00,154.28,154.35,154.1,154.28,15788.0,152.4864,152.5555,152.3085,152.4864,15788.0
2024-02-09 10:20:00,154.24,154.54,154.17,154.17,3432.0,152.4468,152.7433,152.3776,152.3776,3432.0
2024-02-09 10:30:00,154.25,154.5,154.24,154.44,2400.0,152.4567,152.7038,152.4468,152.6445,2400.0
2024-02-09 10:40:00,154.39,154.39,154.16,154.16,2200.0,152.5951,152.5951,152.3678,152.3678,2200.0
2024-02-09 10:50:00,154.2,154.21,154.14,154.18,4912.0,152.4073,152.4172,152.348,152.3875,4912.0
2024-02-09 11:00:00,154.25,154.39,154.25,154.33,2800.0,152.4567,152.5951,152.4567,152.5358,2800.0
2024-02-09 11:10:00,154.23,154.45,154.23,154.45,1260.0,152.4369,152.6544,152.4369,152.6544,1260.0
2024-02-09 11:20:00,154.3,154.43,154.3,154.43,800.0,152.5061,152.6346,152.5061,152.6346,800.0
2024-02-09 11:30:00,154.44,154.46,154.33,154.33,1504.0,152.6445,152.6643,152.5358,152.5358,1504.0
2024-02-09 11:40:00,154.32,154.42,154.32,154.42,1600.0,152.5259,152.6247,152.5259,152.6247,1600.0
2024-02-09 11:50:00,154.46,154.46,154.42,154.45,2000.0,152.6643,152.6643,152.6247,152.6544,2000.0
2024-02-09 12:00:00,154.46,154.46,154.46,154.46,800.0,152.6643,152.6643,152.6643,152.6643,800.0
2024-02-09 12:10:00,154.69,154.69,154.53,154.53,2400.0,152.8916,152.8916,152.7335,152.7335,2400.0
2024-02-09 12:20:00,154.65,154.71,154.6,154.71,3984.0,152.8521,152.9114,152.8026,152.9114,3984.0
2024-02-09 12:30:00,154.64,154.66,154.46,154.46,12400.0,152.8422,152.8619,152.6643,152.6643,12400.0
2024-02-09 12:40:00,154.46,154.56,154.43,154.52,10176.0,152.6643,152.7631,152.6346,152.7236,10176.0
2024-02-09 12:50:00,154.46,154.5,154.46,154.5,2724.0,152.6643,152.7038,152.6643,152.7038,2724.0
2024-02-09 13:00:00,154.56,154.6,154.5,154.6,5464.0,152.7631,152.8026,152.7038,152.8026,5464.0
2024-02-09 13:10:00,154.85,154.85,154.71,154.72,1600.0,153.0497,153.0497,152.9114,152.9212,1600.0
2024-02-09 13:20:00,154.74,154.85,154.72,154.75,6500.0,152.941,153.0497,152.9212,152.9509,6500.0
2024-02-09 13:30:00,154.7,154.76,154.69,154.74,4620.0,152.9015,152.9608,152.8916,152.941,4620.0
2024-02-09 13:40:00,154.65,154.66,154.62,154.62,4000.0,152.8521,152.8619,152.8224,152.8224,4000.0
2024-02-09 13:50:00,154.72,154.73,154.58,154.65,4512.0,152.9212,152.9311,152.7829,152.8521,4512.0
2024-02-09 14:00:00,154.78,154.89,154.77,154.85,4400.0,152.9806,153.0893,152.9707,153.0497,4400.0
2024-02-09 14:10:00,154.79,154.86,154.79,154.84,4340.0,152.9904,153.0596,152.9904,153.0399,4340.0
2024-02-09 14:20:00,154.81,154.95,154.81,154.95,3600.0,153.0102,153.1486,153.0102,153.1486,3600.0
2024-02-09 14:30:00,154.97,154.97,154.94,154.94,1600.0,153.1683,153.1683,153.1387,153.1387,1600.0
2024-02-09 14:40:00,154.95,155.04,154.95,154.96,7948.0,153.1486,153.2375,153.1486,153.1585,7948.0
2024-02-09 14:50:00,155.0,155.08,154.96,155.02,4800.0,153.198,153.2771,153.1585,153.2178,4800.0
2024-02-09 15:00:00,154.94,155.07,154.94,154.97,6400.0,153.1387,153.2672,153.1387,153.1683,6400.0
2024-02-09 15:10:00,155.0,155.07,155.0,155.07,5792.0,153.198,153.2672,153.198,153.2672,5792.0
2024-02-09 15:20:00,155.07,155.09,154.98,154.99,5640.0,153.2672,153.2869,153.1782,153.1881,5640.0
2024-02-09 15:30:00,154.98,154.99,154.89,154.91,14400.0,153.1782,153.1881,153.0893,153.109,14400.0
2024-02-09 15:40:00,154.94,154.94,154.81,154.83,18356.0,153.1387,153.1387,153.0102,153.03,18356.0
2024-02-09 15:50:00,154.79,154.8,154.46,154.5,60876.0,152.9904,153.0003,152.6643,152.7038,60876.0
2024-02-12 09:30:00,154.25,154.31,154.25,154.31,10584.0,152.4567,152.516,152.4567,152.516,10584.0
2024-02-12 09:40:00,153.21,153.72,153.2,153.72,3008.0,151.4288,151.9329,151.4189,151.9329,3008.0
2024-02-12 09:50:00,153.25,153.26,152.98,152.98,4000.0,151.4683,151.4782,151.2015,151.2015,4000.0
2024-02-12 10:00:00,152.99,153.22,152.98,153.22,4928.0,151.2114,151.4387,151.2015,151.4387,4928.0
2024-02-12 10:10:00,153.35,153.51,153.35,153.48,1352.0,151.5672,151.7253,151.5672,151.6957,1352.0
2024-02-12 10:20:00,153.63,153.63,153.32,153.48,9712.0,151.8439,151.8439,151.5375,151.6957,9712.0
2024-02-12 10:30:00,153.24,153.37,153.1,153.2,4000.0,151.4585,151.5869,151.3201,151.4189,4000.0
2024-02-12 10:40:00,153.17,153.42,153.17,153.34,2800.0,151.3893,151.6364,151.3893,151.5573,2800.0
2024-02-12 10:50:00,153.4,153.49,153.4,153.47,5376.0,151.6166,151.7055,151.6166,151.6858,5376.0
2024-02-12 11:00:00,153.42,153.54,153.29,153.47,12296.0,151.6364,151.755,151.5079,151.6858,12296.0
2024-02-12 11:10:00,153.4,153.44,153.29,153.37,5200.0,151.6166,151.6561,151.5079,151.5869,5200.0
2024-02-12 11:20:00,153.54,153.56,153.53,153.53,1376.0,151.755,151.7747,151.7451,151.7451,1376.0
2024-02-12 11:30:00,153.63,153.63,153.62,153.62,800.0,151.8439,151.8439,151.834,151.834,800.0
2024-02-12 11:40:00,153.63,153.63,153.63,153.63,400.0,151.8439,151.8439,151.8439,151.8439,400.0
2024-02-12 11:50:00,153.63,153.65,153.48,153.6,2620.0,151.8439,151.8637,151.6957,151.8143,2620.0
2024-02-12 12:00:00,153.41,153.52,153.41,153.5,2236.0,151.6265,151.7352,151.6265,151.7154,2236.0
2024-02-12 12:10:00,153.54,153.6,153.54,153.6,1000.0,151.755,151.8143,151.755,151.8143,1000.0
2024-02-12 12:20:00,153.52,153.52,153.49,153.49,1948.0,151.7352,151.7352,151.7055,151.7055,1948.0
2024-02-12 12:30:00,153.33,153.44,153.28,153.43,26988.0,151.5474,151.6561,151.498,151.6462,26988.0
2024-02-12 12:40:00,153.42,153.5,153.29,153.5,2400.0,151.6364,151.7154,151.5079,151.7154,2400.0
2024-02-12 12:50:00,153.48,153.51,153.48,153.51,1200.0,151.6957,151.7253,151.6957,151.7253,1200.0
2024-02-12 13:00:00,153.4,153.5,153.4,153.41,6456.0,151.6166,151.7154,151.6166,151.6265,6456.0
2024-02-12 13:10:00,153.47,153.48,153.29,153.38,18296.0,151.6858,151.6957,151.5079,151.5968,18296.0
2024-02-12 13:20:00,153.34,153.35,153.22,153.24,5460.0,151.5573,151.5672,151.4387,151.4585,5460.0
2024-02-12 13:30:00,153.24,153.56,153.21,153.55,7088.0,151.4585,151.7747,151.4288,151.7649,7088.0
2024-02-12 13:40:00,153.68,153.68,153.48,153.66,6840.0,151.8933,151.8933,151.6957,151.8736,6840.0
2024-02-12 13:50:00,153.53,153.85,153.53,153.85,2000.0,151.7451,152.0614,151.7451,152.0614,2000.0
2024-02-12 14:00:00,153.75,153.86,153.75,153.75,4800.0,151.9625,152.0712,151.9625,151.9625,4800.0
2024-02-12 14:10:00,153.75,153.75,153.75,153.75,0.0,151.9625,151.9625,151.9625,151.9625,0.0
2024-02-12 14:20:00,153.5,153.82,153.5,153.62,4560.0,151.7154,152.0317,151.7154,151.834,4560.0
2024-02-12 14:30:00,153.62,153.62,153.62,153.62,0.0,151.834,151.834,151.834,151.834,0.0
2024-02-12 14:40:00,153.7,153.7,153.61,153.61,1800.0,151.9131,151.9131,151.8242,151.8242,1800.0
2024-02-12 14:50:00,153.6,153.76,153.58,153.75,1800.0,151.8143,151.9724,151.7945,151.9625,1800.0
2024-02-12 15:00:00,153.76,153.79,153.75,153.75,2800.0,151.9724,152.0021,151.9625,151.9625,2800.0
2024-02-12 15:10:00,153.75,153.79,153.75,153.79,1076.0,151.9625,152.0021,151.9625,152.0021,1076.0
2024-02-12 15:20:00,153.72,153.72,153.72,153.72,800.0,151.9329,151.9329,151.9329,151.9329,800.0
2024-02-12 15:30:00,153.74,153.78,153.67,153.67,2000.0,151.9526,151.9922,151.8835,151.8835,2000.0
2024-02-12 15:40:00,153.71,153.81,153.64,153.76,3628.0,151.923,152.0218,151.8538,151.9724,3628.0
2024-02-12 15:50:00,153.72,153.72,153.3,153.42,61424.0,151.9329,151.9329,151.5178,151.6364,61424.0
2024-02-13 09:30:00,152.75,152.76,151.55,151.8,29956.0,150.9742,150.984,149.7881,150.0352,29956.0
2024-02-13 09:40:00,151.84,151.85,151.55,151.81,7600.0,150.0747,150.0846,149.7881,150.0451,7600.0
2024-02-13 09:50:00,151.6,151.69,151.45,151.45,4720.0,149.8375,149.9265,149.6893,149.6893,4720.0
2024-02-13 10:00:00,151.63,151.75,151.41,151.41,5560.0,149.8672,149.9858,149.6497,149.6497,5560.0
2024-02-13 10:10:00,151.59,151.92,151.59,151.92,7696.0,149.8276,150.1538,149.8276,150.1538,7696.0
2024-02-13 10:20:00,151.95,152.27,151.95,152.01,20676.0,150.1835,150.4997,150.1835,150.2428,20676.0
2024-02-13 10:30:00,151.98,152.43,151.98,152.21,14600.0,150.2131,150.6579,150.2131,150.4404,14600.0
2024-02-13 10:40:00,152.21,152.58,152.2,152.32,3604.0,150.4404,150.8061,150.4305,150.5491,3604.0
2024-02-13 10:50:00,152.41,152.42,152.4,152.42,1600.0,150.6381,150.648,150.6282,150.648,1600.0
2024-02-13 11:00:00,152.43,152.6,152.4,152.6,10752.0,150.6579,150.8259,150.6282,150.8259,10752.0
2024-02-13 11:10:00,152.53,152.66,152.4,152.62,30868.0,150.7567,150.8852,150.6282,150.8457,30868.0
2024-02-13 11:20:00,152.66,152.77,152.53,152.77,19944.0,150.8852,150.9939,150.7567,150.9939,19944.0
2024-02-13 11:30:00,152.78,152.9,152.77,152.77,9156.0,151.0038,151.1224,150.9939,150.9939,9156.0
2024-02-13 11:40:00,152.92,152.96,152.82,152.96,2992.0,151.1422,151.1817,151.0433,151.1817,2992.0
2024-02-13 11:50:00,152.96,152.96,152.6,152.72,6388.0,151.1817,151.1817,150.8259,150.9445,6388.0
2024-02-13 12:00:00,152.67,152.67,152.67,152.67,536.0,150.8951,150.8951,150.8951,150.8951,536.0
2024-02-13 12:10:00,152.72,152.96,152.72,152.96,2420.0,150.9445,151.1817,150.9445,151.1817,2420.0
2024-02-13 12:20:00,152.94,152.95,152.77,152.84,2800.0,151.1619,151.1718,150.9939,151.0631,2800.0
2024-02-13 12:30:00,152.91,152.91,152.84,152.84,804.0,151.1323,151.1323,151.0631,151.0631,804.0
2024-02-13 12:40:00,152.7,152.7,152.7,152.7,400.0,150.9247,150.9247,150.9247,150.9247,400.0
2024-02-13 12:50:00,152.66,152.66,152.46,152.46,5352.0,150.8852,150.8852,150.6875,150.6875,5352.0
2024-02-13 13:00:00,152.45,152.45,152.16,152.16,1904.0,150.6776,150.6776,150.391,150.391,1904.0
2024-02-13 13:10:00,151.99,152.1,151.99,152.1,8084.0,150.223,150.3317,150.223,150.3317,8084.0
2024-02-13 13:20:00,152.16,152.21,152.13,152.21,2428.0,150.391,150.4404,150.3614,150.4404,2428.0
2024-02-13 13:30:00,152.21,152.21,152.07,152.14,8680.0,150.4404,150.4404,150.3021,150.3712,8680.0
2024-02-13 13:40:00,152.1,152.14,151.97,151.97,5436.0,150.3317,150.3712,150.2032,150.2032,5436.0
2024-02-13 13:50:00,151.94,151.95,151.74,151.74,3200.0,150.1736,150.1835,149.9759,149.9759,3200.0
2024-02-13 14:00:00,151.57,151.63,151.57,151.63,1280.0,149.8079,149.8672,149.8079,149.8672,1280.0
2024-02-13 14:10:00,151.61,151.61,151.42,151.48,7304.0,149.8474,149.8474,149.6596,149.7189,7304.0
2024-02-13 14:20:00,151.47,151.63,151.39,151.61,28440.0,149.709,149.8672,149.63,149.8474,28440.0
2024-02-13 14:30:00,151.6,151.72,151.58,151.58,2644.0,149.8375,149.9561,149.8178,149.8178,2644.0
2024-02-13 14:40:00,151.54,151.6,151.42,151.42,13148.0,149.7782,149.8375,149.6596,149.6596,13148.0
2024-02-13 14:50:00,151.42,151.42,150.85,150.85,8468.0,149.6596,149.6596,149.0962,149.0962,8468.0
2024-02-13 15:00:00,150.91,150.95,150.89,150.89,4912.0,149.1555,149.1951,149.1358,149.1358,4912.0
2024-02-13 15:10:00,150.93,151.02,150.79,150.79,4800.0,149.1753,149.2643,149.0369,149.0369,4800.0
2024-02-13 15:20:00,150.77,151.05,150.7,151.05,6400.0,149.0172,149.2939,148.948,149.2939,6400.0
2024-02-13 15:30:00,151.02,151.06,150.92,151.03,6344.0,149.2643,149.3038,149.1654,149.2741,6344.0
2024-02-13 15:40:00,151.01,151.44,151.01,151.44,14784.0,149.2544,149.6794,149.2544,149.6794,14784.0
2024-02-13 15:50:00,151.4,151.71,151.18,151.71,125388.0,149.6398,149.9462,149.4224,149.9462,125388.0
2024-02-14 09:30:00,151.62,151.69,150.94,150.94,19884.0,150.1875,150.2568,149.5139,149.5139,19884.0
2024-02-14 09:40:00,151.3,152.01,151.29,151.99,3288.0,149.8705,150.5738,149.8606,150.554,3288.0
2024-02-14 09:50:00,151.81,151.88,151.54,151.76,4644.0,150.3757,150.445,150.1082,150.3262,4644.0
2024-02-14 10:00:00,151.79,151.92,151.73,151.82,8896.0,150.3559,150.4847,150.2965,150.3856,8896.0
2024-02-14 10:10:00,151.8,152.3,151.8,152.3,7200.0,150.3658,150.8611,150.3658,150.8611,7200.0
2024-02-14 10:20:00,152.24,152.29,152.24,152.29,3084.0,150.8016,150.8512,150.8016,150.8512,3084.0
2024-02-14 10:30:00,152.36,152.52,152.36,152.47,2800.0,150.9205,151.079,150.9205,151.0295,2800.0
2024-02-14 10:40:00,152.2,152.39,152.11,152.39,2796.0,150.762,150.9502,150.6729,150.9502,2796.0
2024-02-14 10:50:00,152.29,152.29,151.97,151.97,3200.0,150.8512,150.8512,150.5342,150.5342,3200.0
2024-02-14 11:00:00,151.83,151.99,151.77,151.93,7600.0,150.3955,150.554,150.3361,150.4946,7600.0
2024-02-14 11:10:00,152.03,152.03,151.91,151.91,2680.0,150.5936,150.5936,150.4748,150.4748,2680.0
2024-02-14 11:20:00,151.88,152.02,151.85,151.97,3200.0,150.445,150.5837,150.4153,150.5342,3200.0
2024-02-14 11:30:00,151.95,151.96,151.91,151.96,1600.0,150.5144,150.5243,150.4748,150.5243,1600.0
2024-02-14 11:40:00,151.88,151.88,151.74,151.87,6800.0,150.445,150.445,150.3064,150.4351,6800.0
2024-02-14 11:50:00,152.05,152.05,151.9,151.9,800.0,150.6134,150.6134,150.4648,150.4648,800.0
2024-02-14 12:00:00,151.88,151.9,151.76,151.85,4800.0,150.445,150.4648,150.3262,150.4153,4800.0
2024-02-14 12:10:00,152.04,152.05,151.95,152.05,2672.0,150.6035,150.6134,150.5144,150.6134,2672.0
2024-02-14 12:20:00,152.05,152.2,152.05,152.2,3248.0,150.6134,150.762,150.6134,150.762,3248.0
2024-02-14 12:30:00,152.21,152.43,152.21,152.43,2896.0,150.7719,150.9898,150.7719,150.9898,2896.0
2024-02-14 12:40:00,152.29,152.4,152.29,152.4,2000.0,150.8512,150.9601,150.8512,150.9601,2000.0
2024-02-14 12:50:00,152.32,152.42,152.31,152.35,2800.0,150.8809,150.9799,150.871,150.9106,2800.0
2024-02-14 13:00:00,152.43,152.43,152.33,152.33,5252.0,150.9898,150.9898,150.8908,150.8908,5252.0
2024-02-14 13:10:00,152.21,152.27,152.17,152.23,5200.0,150.7719,150.8314,150.7323,150.7917,5200.0
2024-02-14 13:20:00,152.24,152.3,152.17,152.3,9688.0,150.8016,150.8611,150.7323,150.8611,9688.0
2024-02-14 13:30:00,152.35,152.51,152.35,152.43,21728.0,150.9106,151.0691,150.9106,150.9898,21728.0
2024-02-14 13:40:00,152.5,152.52,152.29,152.34,8304.0,151.0592,151.079,150.8512,150.9007,8304.0
2024-02-14 13:50:00,152.26,152.32,152.14,152.18,15608.0,150.8214,150.8809,150.7026,150.7422,15608.0
2024-02-14 14:00:00,152.21,152.23,151.74,151.91,5632.0,150.7719,150.7917,150.3064,150.4748,5632.0
2024-02-14 14:10:00,151.97,152.15,151.97,152.07,3420.0,150.5342,150.7125,150.5342,150.6332,3420.0
2024-02-14 14:20:00,152.05,152.33,152.05,152.33,4132.0,150.6134,150.8908,150.6134,150.8908,4132.0
2024-02-14 14:30:00,152.25,152.42,152.25,152.26,1640.0,150.8115,150.9799,150.8115,150.8214,1640.0
2024-02-14 14:40:00,152.25,152.28,152.13,152.13,3200.0,150.8115,150.8413,150.6927,150.6927,3200.0
2024-02-14 14:50:00,152.13,152.21,152.07,152.21,6992.0,150.6927,150.7719,150.6332,150.7719,6992.0
2024-02-14 15:00:00,152.23,152.31,152.19,152.31,5572.0,150.7917,150.871,150.7521,150.871,5572.0
2024-02-14 15:10:00,152.24,152.37,152.24,152.3,4828.0,150.8016,150.9304,150.8016,150.8611,4828.0
2024-02-14 15:20:00,152.37,152.85,152.37,152.78,7400.0,150.9304,151.4059,150.9304,151.3365,7400.0
2024-02-14 15:30:00,152.79,152.88,152.69,152.84,7656.0,151.3464,151.4356,151.2474,151.396,7656.0
2024-02-14 15:40:00,152.81,153.0,152.73,152.93,16720.0,151.3663,151.5545,151.287,151.4851,16720.0
2024-02-14 15:50:00,152.94,153.3,152.89,153.11,69376.0,151.495,151.8516,151.4455,151.6634,69376.0
2024-02-15 09:30:00,154.02,154.52,154.0,154.5,50152.0,152.5648,153.0601,152.545,153.0403,50152.0
2024-02-15 09:40:00,154.48,154.48,154.19,154.35,6824.0,153.0205,153.0205,152.7332,152.8917,6824.0
2024-02-15 09:50:00,153.49,153.93,153.37,153.87,14088.0,152.0398,152.4757,151.921,152.4162,14088.0
2024-02-15 10:00:00,153.93,154.08,153.78,153.85,3488.0,152.4757,152.6243,152.3271,152.3964,3488.0
2024-02-15 10:10:00,153.65,153.81,153.46,153.72,8004.0,152.1983,152.3568,152.0101,152.2677,8004.0
2024-02-15 10:20:00,153.64,153.9,153.53,153.7,6620.0,152.1884,152.446,152.0794,152.2478,6620.0
2024-02-15 10:30:00,153.7,153.76,153.47,153.76,11620.0,152.2478,152.3073,152.02,152.3073,11620.0
2024-02-15 10:40:00,153.95,154.18,153.95,154.18,6400.0,152.4955,152.7233,152.4955,152.7233,6400.0
2024-02-15 10:50:00,154.19,154.3,154.18,154.18,4400.0,152.7332,152.8422,152.7233,152.7233,4400.0
2024-02-15 11:00:00,154.1,154.1,153.75,153.85,4112.0,152.6441,152.6441,152.2974,152.3964,4112.0
2024-02-15 11:10:00,153.82,153.88,153.82,153.88,832.0,152.3667,152.4261,152.3667,152.4261,832.0
2024-02-15 11:20:00,153.86,153.92,153.73,153.85,11204.0,152.4063,152.4658,152.2776,152.3964,11204.0
2024-02-15 11:30:00,153.89,154.16,153.82,153.85,10284.0,152.436,152.7035,152.3667,152.3964,10284.0
2024-02-15 11:40:00,154.01,154.06,153.98,154.06,2800.0,152.5549,152.6044,152.5252,152.6044,2800.0
2024-02-15 11:50:00,154.02,154.12,153.98,154.1,16000.0,152.5648,152.6639,152.5252,152.6441,16000.0
2024-02-15 12:00:00,154.1,154.15,154.04,154.07,6400.0,152.6441,152.6936,152.5846,152.6143,6400.0
2024-02-15 12:10:00,154.13,154.22,154.13,154.22,6520.0,152.6738,152.7629,152.6738,152.7629,6520.0
2024-02-15 12:20:00,154.35,154.37,154.35,154.37,800.0,152.8917,152.9115,152.8917,152.9115,800.0
2024-02-15 12:30:00,154.34,154.34,154.05,154.19,2400.0,152.8818,152.8818,152.5945,152.7332,2400.0
2024-02-15 12:40:00,154.16,154.34,154.15,154.29,5240.0,152.7035,152.8818,152.6936,152.8323,5240.0
2024-02-15 12:50:00,154.24,154.45,154.23,154.45,9808.0,152.7827,152.9908,152.7728,152.9908,9808.0
2024-02-15 13:00:00,154.53,154.84,154.53,154.83,2800.0,153.07,153.3771,153.07,153.3672,2800.0
2024-02-15 13:10:00,154.81,154.83,154.64,154.82,6800.0,153.3474,153.3672,153.179,153.3573,6800.0
2024-02-15 13:20:00,154.81,154.88,154.81,154.88,6008.0,153.3474,153.4167,153.3474,153.4167,6008.0
2024-02-15 13:30:00,154.84,154.87,154.79,154.81,12216.0,153.3771,153.4068,153.3275,153.3474,12216.0
2024-02-15 13:40:00,154.72,154.8,154.72,154.8,12128.0,153.2582,153.3374,153.2582,153.3374,12128.0
2024-02-15 13:50:00,154.79,155.04,154.79,155.04,4464.0,153.3275,153.5752,153.3275,153.5752,4464.0
2024-02-15 14:00:00,155.05,155.27,154.97,155.27,4400.0,153.5851,153.803,153.5058,153.803,4400.0
2024-02-15 14:10:00,155.25,155.25,155.13,155.18,5200.0,153.7832,153.7832,153.6643,153.7139,5200.0
2024-02-15 14:20:00,155.19,155.22,155.16,155.22,5796.0,153.7238,153.7535,153.694,153.7535,5796.0
2024-02-15 14:30:00,155.2,155.43,155.18,155.29,7244.0,153.7337,153.9615,153.7139,153.8228,7244.0
2024-02-15 14:40:00,155.33,155.42,155.26,155.4,5260.0,153.8624,153.9516,153.7931,153.9318,5260.0
2024-02-15 14:50:00,155.42,155.48,155.28,155.28,7472.0,153.9516,154.011,153.8129,153.8129,7472.0
2024-02-15 15:00:00,155.25,155.26,155.14,155.17,5044.0,153.7832,153.7931,153.6742,153.704,5044.0
2024-02-15 15:10:00,155.19,155.31,155.15,155.19,9952.0,153.7238,153.8426,153.6841,153.7238,9952.0
2024-02-15 15:20:00,155.16,155.16,154.94,155.03,19184.0,153.694,153.694,153.4761,153.5653,19184.0
2024-02-15 15:30:00,155.04,155.13,155.01,155.09,9200.0,153.5752,153.6643,153.5455,153.6247,9200.0
2024-02-15 15:40:00,155.08,155.28,155.07,155.28,13124.0,153.6148,153.8129,153.6049,153.8129,13124.0
2024-02-15 15:50:00,155.28,155.3,155.07,155.26,63312.0,153.8129,153.8327,153.6049,153.7931,63312.0
2024-02-16 09:30:00,155.22,155.27,154.93,154.94,67096.0,153.7535,153.803,153.4662,153.4761,67096.0
2024-02-16 09:40:00,155.19,155.31,155.19,155.31,2892.0,153.7238,153.8426,153.7238,153.8426,2892.0
2024-02-16 09:50:00,155.31,155.45,155.04,155.04,16900.0,153.8426,153.9813,153.5752,153.5752,16900.0
2024-02-16 10:00:00,154.99,155.16,154.8,155.01,9112.0,153.5257,153.694,153.3374,153.5455,9112.0
2024-02-16 10:10:00,155.05,155.19,155.05,155.12,19988.0,153.5851,153.7238,153.5851,153.6544,19988.0
2024-02-16 10:20:00,155.04,155.16,154.89,154.89,15900.0,153.5752,153.694,153.4266,153.4266,15900.0
2024-02-16 10:30:00,154.99,155.24,154.82,155.24,8708.0,153.5257,153.7733,153.3573,153.7733,8708.0
2024-02-16 10:40:00,155.08,155.17,154.99,155.05,10672.0,153.6148,153.704,153.5257,153.5851,10672.0
2024-02-16 10:50:00,154.95,155.18,154.86,155.04,12460.0,153.486,153.7139,153.3969,153.5752,12460.0
2024-02-16 11:00:00,155.08,155.15,155.08,155.1,7200.0,153.6148,153.6841,153.6148,153.6346,7200.0
2024-02-16 11:10:00,155.12,155.12,154.84,154.91,4544.0,153.6544,153.6544,153.3771,153.4464,4544.0
2024-02-16 11:20:00,155.0,155.01,154.91,154.91,2400.0,153.5356,153.5455,153.4464,153.4464,2400.0
2024-02-16 11:30:00,154.93,155.07,154.93,155.07,3644.0,153.4662,153.6049,153.4662,153.6049,3644.0
2024-02-16 11:40:00,155.07,155.14,155.06,155.08,5508.0,153.6049,153.6742,153.595,153.6148,5508.0
2024-02-16 11:50:00,155.15,155.26,155.08,155.22,6288.0,153.6841,153.7931,153.6148,153.7535,6288.0
2024-02-16 12:00:00,155.26,155.26,155.1,155.1,4000.0,153.7931,153.7931,153.6346,153.6346,4000.0
2024-02-16 12:10:00,155.0,155.0,154.91,154.96,9956.0,153.5356,153.5356,153.4464,153.4959,9956.0
2024-02-16 12:20:00,154.89,155.14,154.85,155.14,7108.0,153.4266,153.6742,153.387,153.6742,7108.0
2024-02-16 12:30:00,155.33,155.33,154.93,154.95,9964.0,153.8624,153.8624,153.4662,153.486,9964.0
2024-02-16 12:40:00,155.07,155.24,155.07,155.24,7200.0,153.6049,153.7733,153.6049,153.7733,7200.0
2024-02-16 12:50:00,155.19,155.24,155.12,155.15,3624.0,153.7238,153.7733,153.6544,153.6841,3624.0
2024-02-16 13:00:00,155.13,155.22,155.08,155.12,5200.0,153.6643,153.7535,153.6148,153.6544,5200.0
2024-02-16 13:10:00,155.1,155.1,154.9,154.9,1600.0,153.6346,153.6346,153.4365,153.4365,1600.0
2024-02-16 13:20:00,154.89,155.04,154.89,155.04,2400.0,153.4266,153.5752,153.4266,153.5752,2400.0
2024-02-16 13:30:00,154.97,154.97,154.97,154.97,600.0,153.5058,153.5058,153.5058,153.5058,600.0
2024-02-16 13:40:00,155.03,155.03,154.93,155.02,3972.0,153.5653,153.5653,153.4662,153.5554,3972.0
2024-02-16 13:50:00,155.08,155.08,154.99,154.99,6580.0,153.6148,153.6148,153.5257,153.5257,6580.0
2024-02-16 14:00:00,155.04,155.2,154.98,155.19,4224.0,153.5752,153.7337,153.5157,153.7238,4224.0
2024-02-16 14:10:00,155.16,155.18,155.07,155.07,1600.0,153.694,153.7139,153.6049,153.6049,1600.0
2024-02-16 14:20:00,155.07,155.07,155.07,155.07,0.0,153.6049,153.6049,153.6049,153.6049,0.0
2024-02-16 14:30:00,154.97,155.0,154.89,154.93,2420.0,153.5058,153.5356,153.4266,153.4662,2420.0
2024-02-16 14:40:00,154.94,154.94,154.44,154.44,3200.0,153.4761,153.4761,152.9809,152.9809,3200.0
2024-02-16 14:50:00,154.24,154.29,154.01,154.02,8808.0,152.7827,152.8323,152.5549,152.5648,8808.0
2024-02-16 15:00:00,154.07,154.1,153.95,153.96,5136.0,152.6143,152.6441,152.4955,152.5054,5136.0
2024-02-16 15:10:00,153.85,153.98,153.85,153.98,3220.0,152.3964,152.5252,152.3964,152.5252,3220.0
2024-02-16 15:20:00,154.02,154.02,153.96,153.96,1600.0,152.5648,152.5648,152.5054,152.5054,1600.0
2024-02-16 15:30:00,153.94,153.94,153.7,153.75,8620.0,152.4856,152.4856,152.2478,152.2974,8620.0
2024-02-16 15:40:00,153.64,153.68,153.36,153.37,9444.0,152.1884,152.228,151.9111,151.921,9444.0
2024-02-16 15:50:00,153.4,153.72,153.19,153.66,46868.0,151.9507,152.2677,151.7427,152.2082,46868.0
2024-02-20 09:30:00,153.67,154.79,153.67,154.12,26940.0,152.2181,153.3275,152.2181,152.6639,26940.0
2024-02-20 09:40:00,154.48,154.6,154.04,154.28,9692.0,153.0205,153.1393,152.5846,152.8224,9692.0
2024-02-20 09:50:00,154.3,154.3,153.79,153.79,2156.0,152.8422,152.8422,152.337,152.337,2156.0
2024-02-20 10:00:00,153.74,153.74,153.5,153.5,2008.0,152.2875,152.2875,152.0497,152.0497,2008.0
2024-02-20 10:10:00,153.75,153.75,153.75,153.75,400.0,152.2974,152.2974,152.2974,152.2974,400.0
2024-02-20 10:20:00,153.75,154.15,153.75,154.13,3612.0,152.2974,152.6936,152.2974,152.6738,3612.0
2024-02-20 10:30:00,154.29,154.29,153.88,154.13,4524.0,152.8323,152.8323,152.4261,152.6738,4524.0
2024-02-20 10:40:00,154.23,154.23,154.15,154.15,1200.0,152.7728,152.7728,152.6936,152.6936,1200.0
2024-02-20 10:50:00,154.03,154.03,154.03,154.03,984.0,152.5747,152.5747,152.5747,152.5747,984.0
2024-02-20 11:00:00,154.07,154.07,154.02,154.02,3312.0,152.6143,152.6143,152.5648,152.5648,3312.0
2024-02-20 11:10:00,154.02,154.02,154.02,154.02,0.0,152.5648,152.5648,152.5648,152.5648,0.0
2024-02-20 11:20:00,153.84,154.09,153.74,153.99,7612.0,152.3865,152.6342,152.2875,152.5351,7612.0
2024-02-20 11:30:00,153.79,153.94,153.62,153.94,6436.0,152.337,152.4856,152.1686,152.4856,6436.0
2024-02-20 11:40:00,153.93,153.93,153.93,153.93,400.0,152.4757,152.4757,152.4757,152.4757,400.0
2024-02-20 11:50:00,153.96,153.96,153.46,153.46,1600.0,152.5054,152.5054,152.0101,152.0101,1600.0
2024-02-20 12:00:00,153.47,153.48,153.34,153.43,4512.0,152.02,152.0299,151.8912,151.9804,4512.0
2024-02-20 12:10:00,153.23,153.23,153.23,153.23,640.0,151.7823,151.7823,151.7823,151.7823,640.0
2024-02-20 12:20:00,153.16,153.22,153.16,153.22,1912.0,151.7129,151.7724,151.7129,151.7724,1912.0
2024-02-20 12:30:00,153.19,153.31,152.97,152.97,26584.0,151.7427,151.8615,151.5247,151.5247,26584.0
2024-02-20 12:40:00,153.0,153.18,152.98,153.09,21960.0,151.5545,151.7328,151.5346,151.6436,21960.0
2024-02-20 12:50:00,153.21,153.26,153.09,153.14,8568.0,151.7625,151.812,151.6436,151.6931,8568.0
2024-02-20 13:00:00,153.13,153.13,153.13,153.13,1280.0,151.6832,151.6832,151.6832,151.6832,1280.0
2024-02-20 13:10:00,153.05,153.07,152.89,153.03,16064.0,151.604,151.6238,151.4455,151.5842,16064.0
2024-02-20 13:20:00,153.15,153.15,153.01,153.01,1500.0,151.703,151.703,151.5644,151.5644,1500.0
2024-02-20 13:30:00,152.9,152.9,152.77,152.85,8616.0,151.4554,151.4554,151.3266,151.4059,8616.0
2024-02-20 13:40:00,152.85,153.12,152.85,153.09,16716.0,151.4059,151.6733,151.4059,151.6436,16716.0
2024-02-20 13:50:00,153.09,153.12,153.05,153.07,6400.0,151.6436,151.6733,151.604,151.6238,6400.0
2024-02-20 14:00:00,153.03,153.06,152.98,153.06,4800.0,151.5842,151.6139,151.5346,151.6139,4800.0
2024-02-20 14:10:00,153.06,153.09,152.98,153.09,4800.0,151.6139,151.6436,151.5346,151.6436,4800.0
2024-02-20 14:20:00,153.06,153.1,152.83,153.1,18908.0,151.6139,151.6535,151.3861,151.6535,18908.0
2024-02-20 14:30:00,153.12,153.12,152.94,153.01,12336.0,151.6733,151.6733,151.495,151.5644,12336.0
2024-02-20 14:40:00,153.0,153.01,152.91,153.01,8696.0,151.5545,151.5644,151.4653,151.5644,8696.0
2024-02-20 14:50:00,153.04,153.18,153.04,153.18,4000.0,151.5941,151.7328,151.5941,151.7328,4000.0
2024-02-20 15:00:00,153.18,153.18,153.03,153.09,3200.0,151.7328,151.7328,151.5842,151.6436,3200.0
2024-02-20 15:10:00,153.09,153.25,153.08,153.24,8472.0,151.6436,151.8021,151.6337,151.7922,8472.0
2024-02-20 15:20:00,153.2,153.37,153.16,153.37,6000.0,151.7526,151.921,151.7129,151.921,6000.0
2024-02-20 15:30:00,153.46,153.46,153.03,153.03,10400.0,152.0101,152.0101,151.5842,151.5842,10400.0
2024-02-20 15:40:00,153.16,153.36,153.12,153.14,16916.0,151.7129,151.9111,151.6733,151.6931,16916.0
2024-02-20 15:50:00,153.31,153.77,153.12,153.76,69432.0,151.8615,152.3172,151.6733,152.3073,69432.0
2024-02-21 09:30:00,154.31,154.31,153.5,153.92,39484.0,152.8521,152.8521,152.0497,152.4658,39484.0
2024-02-21 09:40:00,153.48,153.48,153.48,153.48,400.0,152.0299,152.0299,152.0299,152.0299,400.0
2024-02-21 09:50:00,153.73,153.73,153.73,153.73,1500.0,152.2776,152.2776,152.2776,152.2776,1500.0
2024-02-21 10:00:00,154.34,154.35,154.09,154.18,4952.0,152.8818,152.8917,152.6342,152.7233,4952.0
2024-02-21 10:10:00,154.29,154.29,154.16,154.21,2400.0,152.8323,152.8323,152.7035,152.753,2400.0
2024-02-21 10:20:00,154.19,154.19,154.19,154.19,1052.0,152.7332,152.7332,152.7332,152.7332,1052.0
2024-02-21 10:30:00,154.02,154.12,153.94,154.12,2720.0,152.5648,152.6639,152.4856,152.6639,2720.0
2024-02-21 10:40:00,154.22,154.29,153.93,154.07,1600.0,152.7629,152.8323,152.4757,152.6143,1600.0
2024-02-21 10:50:00,154.12,154.31,154.12,154.16,2000.0,152.6639,152.8521,152.6639,152.7035,2000.0
2024-02-21 11:00:00,154.11,154.11,154.0,154.0,1200.0,152.654,152.654,152.545,152.545,1200.0
2024-02-21 11:10:00,154.09,154.13,153.97,154.03,3616.0,152.6342,152.6738,152.5153,152.5747,3616.0
2024-02-21 11:20:00,154.23,154.25,154.16,154.16,2400.0,152.7728,152.7926,152.7035,152.7035,2400.0
2024-02-21 11:30:00,154.01,154.09,153.96,153.96,2800.0,152.5549,152.6342,152.5054,152.5054,2800.0
2024-02-21 11:40:00,154.06,154.07,153.91,153.98,3260.0,152.6044,152.6143,152.4559,152.5252,3260.0
2024-02-21 11:50:00,154.11,154.19,154.06,154.06,4400.0,152.654,152.7332,152.6044,152.6044,4400.0
2024-02-21 12:00:00,154.2,154.2,154.07,154.08,4000.0,152.7431,152.7431,152.6143,152.6243,4000.0
2024-02-21 12:10:00,154.09,154.26,154.08,154.26,1600.0,152.6342,152.8026,152.6243,152.8026,1600.0
2024-02-21 12:20:00,154.24,154.29,154.23,154.29,2732.0,152.7827,152.8323,152.7728,152.8323,2732.0
2024-02-21 12:30:00,154.16,154.27,154.16,154.26,4336.0,152.7035,152.8125,152.7035,152.8026,4336.0
2024-02-21 12:40:00,154.33,154.48,154.23,154.41,5300.0,152.8719,153.0205,152.7728,152.9511,5300.0
2024-02-21 12:50:00,154.5,154.7,154.49,154.7,2872.0,153.0403,153.2384,153.0304,153.2384,2872.0
2024-02-21 13:00:00,154.64,154.64,154.36,154.38,8340.0,153.179,153.179,152.9016,152.9214,8340.0
2024-02-21 13:10:00,154.39,154.5,154.39,154.5,1600.0,152.9313,153.0403,152.9313,153.0403,1600.0
2024-02-21 13:20:00,154.42,154.42,154.34,154.39,2000.0,152.961,152.961,152.8818,152.9313,2000.0
2024-02-21 13:30:00,154.27,154.27,154.26,154.27,400.0,152.8125,152.8125,152.8026,152.8125,400.0
2024-02-21 13:40:00,154.34,154.34,154.24,154.29,1200.0,152.8818,152.8818,152.7827,152.8323,1200.0
2024-02-21 13:50:00,154.2,154.2,154.08,154.19,3200.0,152.7431,152.7431,152.6243,152.7332,3200.0
2024-02-21 14:00:00,154.1,154.11,154.01,154.11,1600.0,152.6441,152.654,152.5549,152.654,1600.0
2024-02-21 14:10:00,154.27,154.27,154.07,154.07,7600.0,152.8125,152.8125,152.6143,152.6143,7600.0
2024-02-21 14:20:00,153.89,153.92,153.62,153.78,4400.0,152.436,152.4658,152.1686,152.3271,4400.0
2024-02-21 14:30:00,153.74,153.75,153.51,153.51,2800.0,152.2875,152.2974,152.0596,152.0596,2800.0
2024-02-21 14:40:00,153.57,153.71,153.48,153.7,6712.0,152.1191,152.2577,152.0299,152.2478,6712.0
2024-02-21 14:50:00,153.73,153.73,153.67,153.73,2800.0,152.2776,152.2776,152.2181,152.2776,2800.0
2024-02-21 15:00:00,153.81,153.81,153.69,153.69,800.0,152.3568,152.3568,152.2379,152.2379,800.0
2024-02-21 15:10:00,153.7,153.7,153.49,153.5,4820.0,152.2478,152.2478,152.0398,152.0497,4820.0
2024-02-21 15:20:00,153.5,153.64,153.45,153.64,6120.0,152.0497,152.1884,152.0002,152.1884,6120.0
2024-02-21 15:30:00,153.65,153.83,153.65,153.82,9700.0,152.1983,152.3766,152.1983,152.3667,9700.0
2024-02-21 15:40:00,153.99,154.07,153.98,154.04,4000.0,152.5351,152.6143,152.5252,152.5846,4000.0
2024-02-21 15:50:00,154.17,154.78,154.13,154.66,23432.0,152.7134,153.3176,152.6738,153.1988,23432.0
2024-02-22 09:30:00,155.68,156.7,155.68,156.57,20048.0,154.2091,155.2195,154.2091,155.0907,20048.0
2024-02-22 09:40:00,155.98,156.5,155.98,156.4,9396.0,154.5063,155.0214,154.5063,154.9223,9396.0
2024-02-22 09:50:00,156.76,156.89,156.46,156.55,5068.0,155.2789,155.4077,154.9818,155.0709,5068.0
2024-02-22 10:00:00,156.41,156.57,156.35,156.39,11260.0,154.9322,155.0907,154.8728,154.9124,11260.0
2024-02-22 10:10:00,156.32,156.59,156.31,156.41,6556.0,154.8431,155.1105,154.8332,154.9322,6556.0
2024-02-22 10:20:00,156.54,156.64,156.42,156.64,5272.0,155.061,155.1601,154.9421,155.1601,5272.0
2024-02-22 10:30:00,156.87,156.87,156.72,156.78,4424.0,155.3879,155.3879,155.2393,155.2987,4424.0
2024-02-22 10:40:00,156.63,156.69,156.54,156.69,1200.0,155.1502,155.2096,155.061,155.2096,1200.0
2024-02-22 10:50:00,156.35,156.5,156.35,156.43,2600.0,154.8728,155.0214,154.8728,154.952,2600.0
2024-02-22 11:00:00,156.32,156.47,156.32,156.46,2804.0,154.8431,154.9917,154.8431,154.9818,2804.0
2024-02-22 11:10:00,156.54,156.7,156.54,156.7,3880.0,155.061,155.2195,155.061,155.2195,3880.0
2024-02-22 11:20:00,156.7,156.77,156.59,156.64,3600.0,155.2195,155.2888,155.1105,155.1601,3600.0
2024-02-22 11:30:00,156.63,156.63,156.48,156.48,1600.0,155.1502,155.1502,155.0016,155.0016,1600.0
2024-02-22 11:40:00,156.47,156.6,156.39,156.39,6880.0,154.9917,155.1204,154.9124,154.9124,6880.0
2024-02-22 11:50:00,156.39,156.39,156.2,156.26,3960.0,154.9124,154.9124,154.7242,154.7837,3960.0
2024-02-22 12:00:00,156.32,156.33,156.12,156.31,4000.0,154.8431,154.853,154.645,154.8332,4000.0
2024-02-22 12:10:00,156.17,156.17,156.07,156.17,1600.0,154.6945,154.6945,154.5955,154.6945,1600.0
2024-02-22 12:20:00,156.09,156.32,156.03,156.3,3540.0,154.6153,154.8431,154.5558,154.8233,3540.0
2024-02-22 12:30:00,156.08,156.2,156.02,156.02,2000.0,154.6054,154.7242,154.5459,154.5459,2000.0
2024-02-22 12:40:00,156.02,156.14,155.94,156.11,3600.0,154.5459,154.6648,154.4667,154.6351,3600.0
2024-02-22 12:50:00,156.23,156.29,156.19,156.29,2460.0,154.7539,154.8134,154.7143,154.8134,2460.0
2024-02-22 13:00:00,156.18,156.25,156.16,156.25,2808.0,154.7044,154.7737,154.6846,154.7737,2808.0
2024-02-22 13:10:00,156.08,156.36,156.08,156.36,1880.0,154.6054,154.8827,154.6054,154.8827,1880.0
2024-02-22 13:20:00,156.45,156.65,156.45,156.65,1600.0,154.9719,155.17,154.9719,155.17,1600.0
2024-02-22 13:30:00,156.65,156.65,156.65,156.65,0.0,155.17,155.17,155.17,155.17,0.0
2024-02-22 13:40:00,156.96,156.96,156.96,156.96,400.0,155.477,155.477,155.477,155.477,400.0
2024-02-22 13:50:00,156.94,156.94,156.76,156.76,5288.0,155.4572,155.4572,155.2789,155.2789,5288.0
2024-02-22 14:00:00,156.96,156.96,156.85,156.85,800.0,155.477,155.477,155.3681,155.3681,800.0
2024-02-22 14:10:00,156.71,156.87,156.71,156.87,1408.0,155.2294,155.3879,155.2294,155.3879,1408.0
2024-02-22 14:20:00,156.99,157.15,156.96,157.15,3200.0,155.5068,155.6652,155.477,155.6652,3200.0
2024-02-22 14:30:00,157.01,157.04,156.98,157.01,10572.0,155.5266,155.5563,155.4969,155.5266,10572.0
2024-02-22 14:40:00,156.9,156.9,156.89,156.89,800.0,155.4176,155.4176,155.4077,155.4077,800.0
2024-02-22 14:50:00,156.78,156.78,156.68,156.69,1600.0,155.2987,155.2987,155.1997,155.2096,1600.0
2024-02-22 15:00:00,156.62,156.98,156.62,156.96,3200.0,155.1403,155.4969,155.1403,155.477,3200.0
2024-02-22 15:10:00,156.85,156.98,156.85,156.98,6764.0,155.3681,155.4969,155.3681,155.4969,6764.0
2024-02-22 15:20:00,157.03,157.12,156.98,156.98,9576.0,155.5464,155.6355,155.4969,155.4969,9576.0
2024-02-22 15:30:00,156.98,156.98,156.82,156.83,3200.0,155.4969,155.4969,155.3384,155.3483,3200.0
2024-02-22 15:40:00,156.91,157.0,156.79,156.87,12076.0,155.4275,155.5167,155.3086,155.3879,12076.0
2024-02-22 15:50:00,156.9,157.04,156.73,156.73,50224.0,155.4176,155.5563,155.2492,155.2492,50224.0
2024-02-23 09:30:00,156.99,158.55,156.99,158.55,10732.0,155.5068,157.052,155.5068,157.052,10732.0
2024-02-23 09:40:00,158.14,158.14,158.13,158.14,400.0,156.6459,156.6459,156.636,156.6459,400.0
2024-02-23 09:50:00,157.89,158.25,157.88,158.04,10996.0,156.3983,156.7549,156.3883,156.5468,10996.0
2024-02-23 10:00:00,157.94,158.17,157.94,158.08,3344.0,156.4478,156.6756,156.4478,156.5865,3344.0
2024-02-23 10:10:00,158.03,158.21,157.85,157.89,2160.0,156.5369,156.7152,156.3586,156.3983,2160.0
2024-02-23 10:20:00,157.99,158.04,157.95,157.95,3736.0,156.4973,156.5468,156.4577,156.4577,3736.0
2024-02-23 10:30:00,157.97,157.97,157.96,157.96,1232.0,156.4775,156.4775,156.4676,156.4676,1232.0
2024-02-23 10:40:00,158.0,158.13,158.0,158.0,1600.0,156.5072,156.636,156.5072,156.5072,1600.0
2024-02-23 10:50:00,157.96,157.96,157.69,157.87,3964.0,156.4676,156.4676,156.2001,156.3784,3964.0
2024-02-23 11:00:00,157.89,157.91,157.69,157.82,6036.0,156.3983,156.4181,156.2001,156.3289,6036.0
2024-02-23 11:10:00,157.74,157.79,157.62,157.79,4936.0,156.2497,156.2992,156.1308,156.2992,4936.0
2024-02-23 11:20:00,157.87,157.98,157.79,157.97,2000.0,156.3784,156.4874,156.2992,156.4775,2000.0
2024-02-23 11:30:00,157.89,157.92,157.79,157.92,4000.0,156.3983,156.428,156.2992,156.428,4000.0
2024-02-23 11:40:00,157.87,157.95,157.87,157.92,3220.0,156.3784,156.4577,156.3784,156.428,3220.0
2024-02-23 11:50:00,157.83,157.9,157.75,157.79,3200.0,156.3388,156.4082,156.2596,156.2992,3200.0
2024-02-23 12:00:00,157.83,157.83,157.79,157.8,1600.0,156.3388,156.3388,156.2992,156.3091,1600.0
2024-02-23 12:10:00,157.81,157.84,157.81,157.84,800.0,156.319,156.3487,156.319,156.3487,800.0
2024-02-23 12:20:00,157.88,158.13,157.88,157.97,8100.0,156.3883,156.636,156.3883,156.4775,8100.0
2024-02-23 12:30:00,158.06,158.14,157.95,158.14,2000.0,156.5666,156.6459,156.4577,156.6459,2000.0
2024-02-23 12:40:00,158.18,158.18,158.07,158.07,5184.0,156.6855,156.6855,156.5766,156.5766,5184.0
2024-02-23 12:50:00,158.17,158.17,158.09,158.11,4000.0,156.6756,156.6756,156.5964,156.6162,4000.0
2024-02-23 13:00:00,158.11,158.17,157.97,157.97,8000.0,156.6162,156.6756,156.4775,156.4775,8000.0
2024-02-23 13:10:00,157.95,157.96,157.95,157.96,2096.0,156.4577,156.4676,156.4577,156.4676,2096.0
2024-02-23 13:20:00,157.96,157.99,157.95,157.98,2000.0,156.4676,156.4973,156.4577,156.4874,2000.0
2024-02-23 13:30:00,157.88,158.04,157.88,157.98,8000.0,156.3883,156.5468,156.3883,156.4874,8000.0
2024-02-23 13:40:00,157.97,158.03,157.96,158.03,5360.0,156.4775,156.5369,156.4676,156.5369,5360.0
2024-02-23 13:50:00,158.14,158.14,157.98,158.03,6000.0,156.6459,156.6459,156.4874,156.5369,6000.0
2024-02-23 14:00:00,158.06,158.06,157.94,157.94,1200.0,156.5666,156.5666,156.4478,156.4478,1200.0
2024-02-23 14:10:00,157.94,158.01,157.89,157.98,3012.0,156.4478,156.5171,156.3983,156.4874,3012.0
2024-02-23 14:20:00,157.81,157.93,157.74,157.75,4004.0,156.319,156.4379,156.2497,156.2596,4004.0
2024-02-23 14:30:00,157.79,158.04,157.75,158.04,2800.0,156.2992,156.5468,156.2596,156.5468,2800.0
2024-02-23 14:40:00,158.02,158.02,158.0,158.0,804.0,156.527,156.527,156.5072,156.5072,804.0
2024-02-23 14:50:00,158.0,158.16,157.98,158.05,2000.0,156.5072,156.6657,156.4874,156.5567,2000.0
2024-02-23 15:00:00,158.09,158.1,157.98,157.98,4588.0,156.5964,156.6063,156.4874,156.4874,4588.0
2024-02-23 15:10:00,158.03,158.25,158.03,158.25,2908.0,156.5369,156.7549,156.5369,156.7549,2908.0
2024-02-23 15:20:00,158.15,158.26,158.14,158.16,5200.0,156.6558,156.7648,156.6459,156.6657,5200.0
2024-02-23 15:30:00,158.15,158.28,158.15,158.28,4000.0,156.6558,156.7846,156.6558,156.7846,4000.0
2024-02-23 15:40:00,158.22,158.48,158.16,158.41,7600.0,156.7251,156.9827,156.6657,156.9133,7600.0
2024-02-23 15:50:00,158.47,158.58,158.18,158.28,39324.0,156.9728,157.0817,156.6855,156.7846,39324.0
2024-02-26 09:30:00,158.05,158.54,157.82,157.82,16752.0,156.5567,157.0421,156.3289,156.3289,16752.0
2024-02-26 09:40:00,158.16,158.5,158.16,158.22,11840.0,156.6657,157.0025,156.6657,156.7251,11840.0
2024-02-26 09:50:00,158.32,158.46,157.82,158.26,11344.0,156.8242,156.9629,156.3289,156.7648,11344.0
2024-02-26 10:00:00,158.4,158.4,158.15,158.15,6060.0,156.9034,156.9034,156.6558,156.6558,6060.0
2024-02-26 10:10:00,158.13,158.15,158.02,158.13,2560.0,156.636,156.6558,156.527,156.636,2560.0
2024-02-26 10:20:00,158.13,158.13,158.13,158.13,0.0,156.636,156.636,156.636,156.636,0.0
2024-02-26 10:30:00,158.1,158.38,158.1,158.36,1200.0,156.6063,156.8836,156.6063,156.8638,1200.0
2024-02-26 10:40:00,158.24,158.33,158.18,158.2,11068.0,156.7449,156.8341,156.6855,156.7053,11068.0
2024-02-26 10:50:00,158.07,158.23,157.99,158.21,20492.0,156.5766,156.735,156.4973,156.7152,20492.0
2024-02-26 11:00:00,158.23,158.35,158.14,158.35,35888.0,156.735,156.8539,156.6459,156.8539,35888.0
2024-02-26 11:10:00,158.37,158.5,158.37,158.5,2760.0,156.8737,157.0025,156.8737,157.0025,2760.0
2024-02-26 11:20:00,158.5,158.58,158.36,158.45,6164.0,157.0025,157.0817,156.8638,156.953,6164.0
2024-02-26 11:30:00,158.44,158.54,158.3,158.42,32048.0,156.9431,157.0421,156.8044,156.9232,32048.0
2024-02-26 11:40:00,158.42,158.52,158.42,158.51,10792.0,156.9232,157.0223,156.9232,157.0124,10792.0
2024-02-26 11:50:00,158.43,158.59,158.43,158.49,6980.0,156.9332,157.0916,156.9332,156.9926,6980.0
2024-02-26 12:00:00,158.5,158.5,158.17,158.24,12400.0,157.0025,157.0025,156.6756,156.7449,12400.0
2024-02-26 12:10:00,158.24,158.33,158.2,158.26,33280.0,156.7449,156.8341,156.7053,156.7648,33280.0
2024-02-26 12:20:00,158.24,158.38,158.24,158.38,6104.0,156.7449,156.8836,156.7449,156.8836,6104.0
2024-02-26 12:30:00,158.41,158.41,158.39,158.39,1200.0,156.9133,156.9133,156.8935,156.8935,1200.0
2024-02-26 12:40:00,158.43,158.5,158.43,158.5,7620.0,156.9332,157.0025,156.9332,157.0025,7620.0
2024-02-26 12:50:00,158.48,158.53,158.44,158.44,2000.0,156.9827,157.0322,156.9431,156.9431,2000.0
2024-02-26 13:00:00,158.43,158.6,158.43,158.6,3324.0,156.9332,157.1015,156.9332,157.1015,3324.0
2024-02-26 13:10:00,158.59,158.6,158.47,158.47,1680.0,157.0916,157.1015,156.9728,156.9728,1680.0
2024-02-26 13:20:00,158.48,158.48,158.23,158.23,5240.0,156.9827,156.9827,156.735,156.735,5240.0
2024-02-26 13:30:00,158.26,158.35,158.22,158.35,4400.0,156.7648,156.8539,156.7251,156.8539,4400.0
2024-02-26 13:40:00,158.38,158.51,158.38,158.4,8072.0,156.8836,157.0124,156.8836,156.9034,8072.0
2024-02-26 13:50:00,158.42,158.42,158.3,158.35,11188.0,156.9232,156.9232,156.8044,156.8539,11188.0
2024-02-26 14:00:00,158.41,158.41,158.36,158.39,2060.0,156.9133,156.9133,156.8638,156.8935,2060.0
2024-02-26 14:10:00,158.39,158.44,158.35,158.35,6328.0,156.8935,156.9431,156.8539,156.8539,6328.0
2024-02-26 14:20:00,158.38,158.52,158.38,158.5,6736.0,156.8836,157.0223,156.8836,157.0025,6736.0
2024-02-26 14:30:00,158.5,158.54,158.5,158.52,1600.0,157.0025,157.0421,157.0025,157.0223,1600.0
2024-02-26 14:40:00,158.45,158.56,158.45,158.53,6308.0,156.953,157.0619,156.953,157.0322,6308.0
2024-02-26 14:50:00,158.56,158.72,158.52,158.54,7728.0,157.0619,157.2204,157.0223,157.0421,7728.0
2024-02-26 15:00:00,158.62,158.75,158.56,158.75,9228.0,157.1214,157.2501,157.0619,157.2501,9228.0
2024-02-26 15:10:00,158.68,158.75,158.62,158.69,14520.0,157.1808,157.2501,157.1214,157.1907,14520.0
2024-02-26 15:20:00,158.79,158.83,158.77,158.83,1200.0,157.2898,157.3294,157.2699,157.3294,1200.0
2024-02-26 15:30:00,158.85,158.85,158.63,158.76,6992.0,157.3492,157.3492,157.1313,157.26,6992.0
2024-02-26 15:40:00,158.76,158.97,158.73,158.9,7532.0,157.26,157.4681,157.2303,157.3987,7532.0
2024-02-26 15:50:00,158.92,159.09,158.48,158.48,47700.0,157.4185,157.5869,156.9827,156.9827,47700.0
2024-02-27 09:30:00,157.89,157.89,156.72,156.94,25244.0,156.3983,156.3983,155.2393,155.4572,25244.0
2024-02-27 09:40:00,156.81,157.19,156.63,156.9,4288.0,155.3285,155.7049,155.1502,155.4176,4288.0
2024-02-27 09:50:00,156.77,157.19,156.77,157.08,8228.0,155.2888,155.7049,155.2888,155.5959,8228.0
2024-02-27 10:00:00,157.12,157.27,157.04,157.04,4372.0,155.6355,155.7841,155.5563,155.5563,4372.0
2024-02-27 10:10:00,157.13,157.39,157.13,157.39,4760.0,155.6454,155.903,155.6454,155.903,4760.0
2024-02-27 10:20:00,157.3,157.44,157.27,157.44,2800.0,155.8138,155.9525,155.7841,155.9525,2800.0
2024-02-27 10:30:00,157.39,157.48,157.25,157.32,3200.0,155.903,155.9921,155.7643,155.8336,3200.0
2024-02-27 10:40:00,157.2,157.3,157.1,157.3,3200.0,155.7148,155.8138,155.6157,155.8138,3200.0
2024-02-27 10:50:00,157.5,157.58,157.5,157.58,1600.0,156.0119,156.0912,156.0119,156.0912,1600.0
2024-02-27 11:00:00,157.46,157.46,157.46,157.46,400.0,155.9723,155.9723,155.9723,155.9723,400.0
2024-02-27 11:10:00,157.42,157.43,157.25,157.25,4320.0,155.9327,155.9426,155.7643,155.7643,4320.0
2024-02-27 11:20:00,157.15,157.15,157.13,157.13,1200.0,155.6652,155.6652,155.6454,155.6454,1200.0
2024-02-27 11:30:00,157.17,157.26,157.17,157.25,7200.0,155.6851,155.7742,155.6851,155.7643,7200.0
2024-02-27 11:40:00,157.21,157.27,157.19,157.22,3652.0,155.7247,155.7841,155.7049,155.7346,3652.0
2024-02-27 11:50:00,157.3,157.3,157.28,157.28,800.0,155.8138,155.8138,155.794,155.794,800.0
2024-02-27 12:00:00,157.29,157.38,157.29,157.38,1600.0,155.8039,155.8931,155.8039,155.8931,1600.0
2024-02-27 12:10:00,157.29,157.29,157.2,157.2,3600.0,155.8039,155.8039,155.7148,155.7148,3600.0
2024-02-27 12:20:00,157.25,157.28,157.25,157.28,800.0,155.7643,155.794,155.7643,155.794,800.0
2024-02-27 12:30:00,157.29,157.43,157.23,157.23,8000.0,155.8039,155.9426,155.7445,155.7445,8000.0
2024-02-27 12:40:00,157.23,157.37,157.22,157.3,7400.0,155.7445,155.8832,155.7346,155.8138,7400.0
2024-02-27 12:50:00,157.36,157.37,157.21,157.22,3620.0,155.8733,155.8832,155.7247,155.7346,3620.0
2024-02-27 13:00:00,157.03,157.09,156.93,157.04,4000.0,155.5464,155.6058,155.4473,155.5563,4000.0
2024-02-27 13:10:00,157.06,157.1,157.03,157.1,1200.0,155.5761,155.6157,155.5464,155.6157,1200.0
2024-02-27 13:20:00,157.1,157.1,157.04,157.04,2000.0,155.6157,155.6157,155.5563,155.5563,2000.0
2024-02-27 13:30:00,157.05,157.11,157.02,157.11,2476.0,155.5662,155.6256,155.5365,155.6256,2476.0
2024-02-27 13:40:00,157.05,157.12,157.04,157.04,2780.0,155.5662,155.6355,155.5563,155.5563,2780.0
2024-02-27 13:50:00,157.04,157.18,157.04,157.12,4632.0,155.5563,155.695,155.5563,155.6355,4632.0
2024-02-27 14:00:00,157.19,157.21,157.19,157.19,2192.0,155.7049,155.7247,155.7049,155.7049,2192.0
2024-02-27 14:10:00,157.14,157.26,157.14,157.26,4164.0,155.6553,155.7742,155.6553,155.7742,4164.0
2024-02-27 14:20:00,157.19,157.22,157.14,157.2,5600.0,155.7049,155.7346,155.6553,155.7148,5600.0
2024-02-27 14:30:00,157.22,157.23,157.21,157.23,3632.0,155.7346,155.7445,155.7247,155.7445,3632.0
2024-02-27 14:40:00,157.14,157.2,157.14,157.17,3200.0,155.6553,155.7148,155.6553,155.6851,3200.0
2024-02-27 14:50:00,157.23,157.42,157.23,157.38,4800.0,155.7445,155.9327,155.7445,155.8931,4800.0
2024-02-27 15:00:00,157.45,157.45,157.42,157.42,800.0,155.9624,155.9624,155.9327,155.9327,800.0
2024-02-27 15:10:00,157.46,157.47,157.13,157.13,30220.0,155.9723,155.9822,155.6454,155.6454,30220.0
2024-02-27 15:20:00,157.09,157.15,156.93,156.93,46636.0,155.6058,155.6652,155.4473,155.4473,46636.0
2024-02-27 15:30:00,156.99,156.99,156.88,156.96,4000.0,155.5068,155.5068,155.3978,155.477,4000.0
2024-02-27 15:40:00,156.93,157.06,156.85,157.04,10868.0,155.4473,155.5761,155.3681,155.5563,10868.0
2024-02-27 15:50:00,157.01,157.24,156.91,157.06,44232.0,155.5266,155.7544,155.4275,155.5761,44232.0
2024-02-28 09:30:00,157.37,157.37,157.19,157.19,15900.0,155.8832,155.8832,155.7049,155.7049,15900.0
2024-02-28 09:40:00,157.24,157.45,156.94,157.45,8488.0,155.7544,155.9624,155.4572,155.9624,8488.0
2024-02-28 09:50:00,157.51,157.62,157.16,157.16,4080.0,156.0218,156.1308,155.6752,155.6752,4080.0
2024-02-28 10:00:00,157.28,157.46,157.28,157.46,6028.0,155.794,155.9723,155.794,155.9723,6028.0
2024-02-28 10:10:00,157.55,157.55,157.32,157.34,3500.0,156.0615,156.0615,155.8336,155.8535,3500.0
2024-02-28 10:20:00,157.57,157.66,157.53,157.66,2208.0,156.0813,156.1704,156.0417,156.1704,2208.0
2024-02-28 10:30:00,157.76,157.87,157.76,157.87,1276.0,156.2695,156.3784,156.2695,156.3784,1276.0
2024-02-28 10:40:00,157.91,158.09,157.91,158.09,6032.0,156.4181,156.5964,156.4181,156.5964,6032.0
2024-02-28 10:50:00,157.99,158.0,157.89,157.89,2932.0,156.4973,156.5072,156.3983,156.3983,2932.0
2024-02-28 11:00:00,157.82,157.82,157.77,157.78,1600.0,156.3289,156.3289,156.2794,156.2893,1600.0
2024-02-28 11:10:00,157.75,157.77,157.73,157.76,2516.0,156.2596,156.2794,156.2398,156.2695,2516.0
2024-02-28 11:20:00,157.72,157.82,157.72,157.82,2784.0,156.2299,156.3289,156.2299,156.3289,2784.0
2024-02-28 11:30:00,157.86,157.88,157.62,157.62,1200.0,156.3685,156.3883,156.1308,156.1308,1200.0
2024-02-28 11:40:00,157.88,157.98,157.88,157.93,2200.0,156.3883,156.4874,156.3883,156.4379,2200.0
2024-02-28 11:50:00,157.97,158.09,157.97,157.99,1600.0,156.4775,156.5964,156.4775,156.4973,1600.0
2024-02-28 12:00:00,157.96,158.04,157.86,157.86,2160.0,156.4676,156.5468,156.3685,156.3685,2160.0
2024-02-28 12:10:00,157.79,157.79,157.79,157.79,800.0,156.2992,156.2992,156.2992,156.2992,800.0
2024-02-28 12:20:00,157.69,157.77,157.66,157.76,3200.0,156.2001,156.2794,156.1704,156.2695,3200.0
2024-02-28 12:30:00,157.6,157.68,157.59,157.68,1200.0,156.111,156.1902,156.1011,156.1902,1200.0
2024-02-28 12:40:00,157.58,157.6,157.34,157.36,18860.0,156.0912,156.111,155.8535,155.8733,18860.0
2024-02-28 12:50:00,157.47,157.48,157.42,157.42,1200.0,155.9822,155.9921,155.9327,155.9327,1200.0
2024-02-28 13:00:00,157.43,157.46,157.33,157.35,3200.0,155.9426,155.9723,155.8435,155.8634,3200.0
2024-02-28 13:10:00,157.43,157.5,157.43,157.5,2388.0,155.9426,156.0119,155.9426,156.0119,2388.0
2024-02-28 13:20:00,157.59,157.74,157.59,157.66,2068.0,156.1011,156.2497,156.1011,156.1704,2068.0
2024-02-28 13:30:00,157.8,157.8,157.8,157.8,400.0,156.3091,156.3091,156.3091,156.3091,400.0
2024-02-28 13:40:00,157.76,157.76,157.73,157.73,1200.0,156.2695,156.2695,156.2398,156.2398,1200.0
2024-02-28 13:50:00,157.83,157.83,157.78,157.78,1200.0,156.3388,156.3388,156.2893,156.2893,1200.0
2024-02-28 14:00:00,157.83,157.83,157.65,157.65,3088.0,156.3388,156.3388,156.1605,156.1605,3088.0
2024-02-28 14:10:00,157.23,157.33,157.23,157.33,1196.0,155.7445,155.8435,155.7445,155.8435,1196.0
2024-02-28 14:20:00,157.31,157.37,157.28,157.28,1600.0,155.8237,155.8832,155.794,155.794,1600.0
2024-02-28 14:30:00,157.25,157.29,157.13,157.29,4996.0,155.7643,155.8039,155.6454,155.8039,4996.0
2024-02-28 14:40:00,157.42,157.42,157.23,157.23,2400.0,155.9327,155.9327,155.7445,155.7445,2400.0
2024-02-28 14:50:00,157.17,157.29,157.17,157.29,1200.0,155.6851,155.8039,155.6851,155.8039,1200.0
2024-02-28 15:00:00,157.26,157.39,157.26,157.28,1280.0,155.7742,155.903,155.7742,155.794,1280.0
2024-02-28 15:10:00,157.29,157.35,157.29,157.31,1200.0,155.8039,155.8634,155.8039,155.8237,1200.0
2024-02-28 15:20:00,157.35,157.35,157.35,157.35,400.0,155.8634,155.8634,155.8634,155.8634,400.0
2024-02-28 15:30:00,157.33,157.39,157.25,157.29,3700.0,155.8435,155.903,155.7643,155.8039,3700.0
2024-02-28 15:40:00,157.29,157.38,157.27,157.35,9492.0,155.8039,155.8931,155.7841,155.8634,9492.0
2024-02-28 15:50:00,157.47,157.69,157.31,157.6,33672.0,155.9822,156.2001,155.8237,156.111,33672.0
2024-02-29 09:30:00,158.25,158.25,157.54,157.54,18172.0,156.7549,156.7549,156.0516,156.0516,18172.0
2024-02-29 09:40:00,157.37,157.37,157.32,157.32,2400.0,155.8832,155.8832,155.8336,155.8336,2400.0
2024-02-29 09:50:00,157.39,157.56,157.39,157.56,2440.0,155.903,156.0714,155.903,156.0714,2440.0
2024-02-29 10:00:00,157.66,157.69,157.33,157.41,2400.0,156.1704,156.2001,155.8435,155.9228,2400.0
2024-02-29 10:10:00,157.46,157.46,157.07,157.29,6220.0,155.9723,155.9723,155.586,155.8039,6220.0
2024-02-29 10:20:00,157.25,157.38,157.11,157.11,6808.0,155.7643,155.8931,155.6256,155.6256,6808.0
2024-02-29 10:30:00,156.97,157.04,156.87,157.03,4800.0,155.4869,155.5563,155.3879,155.5464,4800.0
2024-02-29 10:40:00,157.06,157.08,156.96,157.06,8596.0,155.5761,155.5959,155.477,155.5761,8596.0
2024-02-29 10:50:00,157.19,157.26,157.08,157.21,6236.0,155.7049,155.7742,155.5959,155.7247,6236.0
2024-02-29 11:00:00,157.11,157.43,157.11,157.26,6364.0,155.6256,155.9426,155.6256,155.7742,6364.0
2024-02-29 11:10:00,157.43,157.59,157.43,157.46,2360.0,155.9426,156.1011,155.9426,155.9723,2360.0
2024-02-29 11:20:00,157.46,157.46,157.46,157.46,0.0,155.9723,155.9723,155.9723,155.9723,0.0
2024-02-29 11:30:00,157.25,157.25,157.1,157.1,2464.0,155.7643,155.7643,155.6157,155.6157,2464.0
2024-02-29 11:40:00,156.89,157.08,156.81,157.08,2792.0,155.4077,155.5959,155.3285,155.5959,2792.0
2024-02-29 11:50:00,157.13,157.13,156.96,157.04,3200.0,155.6454,155.6454,155.477,155.5563,3200.0
2024-02-29 12:00:00,157.05,157.16,157.04,157.08,2800.0,155.5662,155.6752,155.5563,155.5959,2800.0
2024-02-29 12:10:00,156.94,157.09,156.93,157.04,7200.0,155.4572,155.6058,155.4473,155.5563,7200.0
2024-02-29 12:20:00,157.04,157.15,157.04,157.15,1600.0,155.5563,155.6652,155.5563,155.6652,1600.0
2024-02-29 12:30:00,157.09,157.18,157.09,157.17,2400.0,155.6058,155.695,155.6058,155.6851,2400.0
2024-02-29 12:40:00,157.19,157.37,157.17,157.35,10732.0,155.7049,155.8832,155.6851,155.8634,10732.0
2024-02-29 12:50:00,157.43,157.48,157.43,157.43,1604.0,155.9426,155.9921,155.9426,155.9426,1604.0
2024-02-29 13:00:00,157.45,157.5,157.37,157.37,4672.0,155.9624,156.0119,155.8832,155.8832,4672.0
2024-02-29 13:10:00,157.4,157.4,157.37,157.4,3200.0,155.9129,155.9129,155.8832,155.9129,3200.0
2024-02-29 13:20:00,157.2,157.39,157.2,157.37,4400.0,155.7148,155.903,155.7148,155.8832,4400.0
2024-02-29 13:30:00,157.29,157.29,157.18,157.18,1600.0,155.8039,155.8039,155.695,155.695,1600.0
2024-02-29 13:40:00,157.18,157.2,157.0,157.05,13496.0,155.695,155.7148,155.5167,155.5662,13496.0
2024-02-29 13:50:00,157.17,157.24,157.1,157.24,7236.0,155.6851,155.7544,155.6157,155.7544,7236.0
2024-02-29 14:00:00,157.14,157.14,157.08,157.08,2476.0,155.6553,155.6553,155.5959,155.5959,2476.0
2024-02-29 14:10:00,157.12,157.15,157.12,157.15,804.0,155.6355,155.6652,155.6355,155.6652,804.0
2024-02-29 14:20:00,157.17,157.17,156.98,157.02,4404.0,155.6851,155.6851,155.4969,155.5365,4404.0
2024-02-29 14:30:00,156.99,157.0,156.99,156.99,1600.0,155.5068,155.5167,155.5068,155.5068,1600.0
2024-02-29 14:40:00,156.94,156.97,156.9,156.93,4872.0,155.4572,155.4869,155.4176,155.4473,4872.0
2024-02-29 14:50:00,156.95,156.99,156.86,156.96,10920.0,155.4671,155.5068,155.378,155.477,10920.0
2024-02-29 15:00:00,157.01,157.15,156.98,157.14,2588.0,155.5266,155.6652,155.4969,155.6553,2588.0
2024-02-29 15:10:00,157.09,157.09,157.05,157.05,1788.0,155.6058,155.6058,155.5662,155.5662,1788.0
2024-02-29 15:20:00,157.08,157.22,157.08,157.17,10376.0,155.5959,155.7346,155.5959,155.6851,10376.0
2024-02-29 15:30:00,157.18,157.23,157.16,157.18,4000.0,155.695,155.7445,155.6752,155.695,4000.0
2024-02-29 15:40:00,157.22,157.47,157.18,157.47,17820.0,155.7346,155.9822,155.695,155.9822,17820.0
2024-02-29 15:50:00,157.72,157.72,157.04,157.25,82952.0,156.2299,156.2299,155.5563,155.7643,82952.0
2024-03-01 09:30:00,155.04,156.54,154.98,156.28,85348.0,153.5752,155.061,153.5157,154.8035,85348.0
2024-03-01 09:40:00,156.25,156.65,156.25,156.58,11200.0,154.7737,155.17,154.7737,155.1006,11200.0
2024-03-01 09:50:00,156.77,157.02,156.47,156.85,9772.0,155.2888,155.5365,154.9917,155.3681,9772.0
2024-03-01 10:00:00,156.79,157.07,156.6,156.96,12248.0,155.3086,155.586,155.1204,155.477,12248.0
2024-03-01 10:10:00,157.12,157.16,156.97,157.0,5652.0,155.6355,155.6752,155.4869,155.5167,5652.0
2024-03-01 10:20:00,157.01,157.38,157.0,157.29,6800.0,155.5266,155.8931,155.5167,155.8039,6800.0
2024-03-01 10:30:00,157.04,157.06,156.78,156.96,6032.0,155.5563,155.5761,155.2987,155.477,6032.0
2024-03-01 10:40:00,157.11,157.15,157.06,157.1,8144.0,155.6256,155.6652,155.5761,155.6157,8144.0
2024-03-01 10:50:00,157.25,157.29,157.17,157.29,3244.0,155.7643,155.8039,155.6851,155.8039,3244.0
2024-03-01 11:00:00,157.34,157.46,157.34,157.42,4400.0,155.8535,155.9723,155.8535,155.9327,4400.0
2024-03-01 11:10:00,157.3,157.3,157.18,157.26,1540.0,155.8138,155.8138,155.695,155.7742,1540.0
2024-03-01 11:20:00,157.16,157.16,156.92,156.92,2000.0,155.6752,155.6752,155.4374,155.4374,2000.0
2024-03-01 11:30:00,156.82,156.93,156.67,156.93,4460.0,155.3384,155.4473,155.1898,155.4473,4460.0
2024-03-01 11:40:00,157.0,157.44,157.0,157.44,4716.0,155.5167,155.9525,155.5167,155.9525,4716.0
2024-03-01 11:50:00,157.39,157.39,157.12,157.22,4000.0,155.903,155.903,155.6355,155.7346,4000.0
2024-03-01 12:00:00,157.22,157.22,157.19,157.19,980.0,155.7346,155.7346,155.7049,155.7049,980.0
2024-03-01 12:10:00,157.25,157.38,157.21,157.38,4468.0,155.7643,155.8931,155.7247,155.8931,4468.0
2024-03-01 12:20:00,157.44,157.63,157.44,157.63,2140.0,155.9525,156.1407,155.9525,156.1407,2140.0
2024-03-01 12:30:00,157.63,157.63,157.37,157.37,4324.0,156.1407,156.1407,155.8832,155.8832,4324.0
2024-03-01 12:40:00,157.3,157.33,157.17,157.18,11628.0,155.8138,155.8435,155.6851,155.695,11628.0
2024-03-01 12:50:00,157.18,157.32,157.18,157.31,3080.0,155.695,155.8336,155.695,155.8237,3080.0
2024-03-01 13:00:00,157.28,157.35,157.25,157.35,1600.0,155.794,155.8634,155.7643,155.8634,1600.0
2024-03-01 13:10:00,157.2,157.2,157.2,157.2,1200.0,155.7148,155.7148,155.7148,155.7148,1200.0
2024-03-01 13:20:00,157.5,157.5,157.5,157.5,400.0,156.0119,156.0119,156.0119,156.0119,400.0
2024-03-01 13:30:00,157.25,157.25,157.22,157.22,3200.0,155.7643,155.7643,155.7346,155.7346,3200.0
2024-03-01 13:40:00,157.26,157.45,157.21,157.27,8484.0,155.7742,155.9624,155.7247,155.7841,8484.0
2024-03-01 13:50:00,157.27,157.27,157.27,157.27,0.0,155.7841,155.7841,155.7841,155.7841,0.0
2024-03-01 14:00:00,157.27,157.45,157.26,157.38,1600.0,155.7841,155.9624,155.7742,155.8931,1600.0
2024-03-01 14:10:00,157.56,157.66,157.5,157.55,9896.0,156.0714,156.1704,156.0119,156.0615,9896.0
2024-03-01 14:20:00,157.52,157.52,157.31,157.39,15480.0,156.0318,156.0318,155.8237,155.903,15480.0
2024-03-01 14:30:00,157.47,157.57,157.19,157.2,18004.0,155.9822,156.0813,155.7049,155.7148,18004.0
2024-03-01 14:40:00,157.2,157.4,157.19,157.35,22400.0,155.7148,155.9129,155.7049,155.8634,22400.0
2024-03-01 14:50:00,157.37,157.45,157.35,157.45,7600.0,155.8832,155.9624,155.8634,155.9624,7600.0
2024-03-01 15:00:00,157.41,157.41,157.13,157.16,12956.0,155.9228,155.9228,155.6454,155.6752,12956.0
2024-03-01 15:10:00,157.15,157.22,157.13,157.22,16136.0,155.6652,155.7346,155.6454,155.7346,16136.0
2024-03-01 15:20:00,157.22,157.32,157.2,157.29,10400.0,155.7346,155.8336,155.7148,155.8039,10400.0
2024-03-01 15:30:00,157.41,157.44,157.27,157.27,18400.0,155.9228,155.9525,155.7841,155.7841,18400.0
2024-03-01 15:40:00,157.25,157.47,157.15,157.41,22204.0,155.7643,155.9822,155.6652,155.9228,22204.0
2024-03-01 15:50:00,157.38,157.43,157.08,157.09,29224.0,155.8931,155.9426,155.5959,155.6058,29224.0
2024-03-04 09:30:00,157.37,157.68,156.86,156.86,23360.0,155.8832,156.1902,155.378,155.378,23360.0
2024-03-04 09:40:00,156.87,157.21,156.87,157.12,2576.0,155.3879,155.7247,155.3879,155.6355,2576.0
2024-03-04 09:50:00,157.32,157.63,157.32,157.63,4000.0,155.8336,156.1407,155.8336,156.1407,4000.0
2024-03-04 10:00:00,157.77,157.96,157.77,157.77,4540.0,156.2794,156.4676,156.2794,156.2794,4540.0
2024-03-04 10:10:00,157.21,157.4,156.98,157.22,2112.0,155.7247,155.9129,155.4969,155.7346,2112.0
2024-03-04 10:20:00,157.22,157.22,157.22,157.22,0.0,155.7346,155.7346,155.7346,155.7346,0.0
2024-03-04 10:30:00,157.29,157.29,156.94,156.94,1600.0,155.8039,155.8039,155.4572,155.4572,1600.0
2024-03-04 10:40:00,156.96,157.07,156.93,156.95,3544.0,155.477,155.586,155.4473,155.4671,3544.0
2024-03-04 10:50:00,157.04,157.25,157.04,157.25,7600.0,155.5563,155.7643,155.5563,155.7643,7600.0
2024-03-04 11:00:00,157.37,157.43,157.21,157.21,6264.0,155.8832,155.9426,155.7247,155.7247,6264.0
2024-03-04 11:10:00,157.11,157.16,157.11,157.16,2400.0,155.6256,155.6752,155.6256,155.6752,2400.0
2024-03-04 11:20:00,157.44,157.63,157.44,157.63,4800.0,155.9525,156.1407,155.9525,156.1407,4800.0
2024-03-04 11:30:00,157.63,157.63,157.6,157.6,800.0,156.1407,156.1407,156.111,156.111,800.0
2024-03-04 11:40:00,157.69,157.69,157.69,157.69,400.0,156.2001,156.2001,156.2001,156.2001,400.0
2024-03-04 11:50:00,157.65,157.65,157.58,157.59,800.0,156.1605,156.1605,156.0912,156.1011,800.0
2024-03-04 12:00:00,157.62,157.75,157.62,157.67,4060.0,156.1308,156.2596,156.1308,156.1803,4060.0
2024-03-04 12:10:00,157.74,157.74,157.51,157.64,2648.0,156.2497,156.2497,156.0218,156.1506,2648.0
2024-03-04 12:20:00,157.72,157.72,157.71,157.71,1200.0,156.2299,156.2299,156.22,156.22,1200.0
2024-03-04 12:30:00,157.76,157.92,157.66,157.92,15756.0,156.2695,156.428,156.1704,156.428,15756.0
2024-03-04 12:40:00,157.79,157.79,157.69,157.69,1200.0,156.2992,156.2992,156.2001,156.2001,1200.0
2024-03-04 12:50:00,157.66,157.66,157.66,157.66,400.0,156.1704,156.1704,156.1704,156.1704,400.0
2024-03-04 13:00:00,157.59,157.71,157.59,157.71,2000.0,156.1011,156.22,156.1011,156.22,2000.0
2024-03-04 13:10:00,157.52,157.53,157.52,157.52,1200.0,156.0318,156.0417,156.0318,156.0318,1200.0
2024-03-04 13:20:00,157.41,157.56,157.41,157.56,2400.0,155.9228,156.0714,155.9228,156.0714,2400.0
2024-03-04 13:30:00,157.37,157.37,157.37,157.37,600.0,155.8832,155.8832,155.8832,155.8832,600.0
2024-03-04 13:40:00,157.47,157.47,157.38,157.38,1720.0,155.9822,155.9822,155.8931,155.8931,1720.0
2024-03-04 13:50:00,157.4,157.62,157.37,157.62,9844.0,155.9129,156.1308,155.8832,156.1308,9844.0
2024-03-04 14:00:00,157.54,157.54,157.54,157.54,400.0,156.0516,156.0516,156.0516,156.0516,400.0
2024-03-04 14:10:00,157.48,157.67,157.48,157.67,4400.0,155.9921,156.1803,155.9921,156.1803,4400.0
2024-03-04 14:20:00,157.43,157.53,157.39,157.5,4040.0,155.9426,156.0417,155.903,156.0119,4040.0
2024-03-04 14:30:00,157.39,157.52,157.39,157.52,4000.0,155.903,156.0318,155.903,156.0318,4000.0
2024-03-04 14:40:00,157.46,157.51,157.27,157.36,4976.0,155.9723,156.0218,155.7841,155.8733,4976.0
2024-03-04 14:50:00,157.29,157.41,157.29,157.38,7444.0,155.8039,155.9228,155.8039,155.8931,7444.0
2024-03-04 15:00:00,157.29,157.35,157.25,157.33,2200.0,155.8039,155.8634,155.7643,155.8435,2200.0
2024-03-04 15:10:00,157.17,157.26,157.15,157.2,3600.0,155.6851,155.7742,155.6652,155.7148,3600.0
2024-03-04 15:20:00,157.08,157.16,157.06,157.16,3016.0,155.5959,155.6752,155.5761,155.6752,3016.0
2024-03-04 15:30:00,157.07,157.07,157.02,157.03,3912.0,155.586,155.586,155.5365,155.5464,3912.0
2024-03-04 15:40:00,157.12,157.12,156.95,157.1,6656.0,155.6355,155.6355,155.4671,155.6157,6656.0
2024-03-04 15:50:00,157.1,157.42,157.1,157.37,47612.0,155.6157,155.9327,155.6157,155.8832,47612.0
2024-03-05 09:30:00,156.78,157.17,155.87,155.87,15796.0,155.2987,155.6851,154.3973,154.3973,15796.0
2024-03-05 09:40:00,155.88,155.88,155.48,155.73,5200.0,154.4072,154.4072,154.011,154.2587,5200.0
2024-03-05 09:50:00,155.71,155.81,155.71,155.81,800.0,154.2389,154.3379,154.2389,154.3379,800.0
2024-03-05 10:00:00,155.52,155.62,155.45,155.5,3688.0,154.0506,154.1497,153.9813,154.0308,3688.0
2024-03-05 10:10:00,155.38,155.43,155.37,155.43,1200.0,153.912,153.9615,153.9021,153.9615,1200.0
2024-03-05 10:20:00,155.5,155.5,155.35,155.47,2008.0,154.0308,154.0308,153.8823,154.0011,2008.0
2024-03-05 10:30:00,155.67,156.08,155.67,155.97,6684.0,154.1992,154.6054,154.1992,154.4964,6684.0
2024-03-05 10:40:00,156.18,156.18,155.83,155.83,1768.0,154.7044,154.7044,154.3577,154.3577,1768.0
2024-03-05 10:50:00,155.87,155.87,155.87,155.87,400.0,154.3973,154.3973,154.3973,154.3973,400.0
2024-03-05 11:00:00,155.92,155.92,155.92,155.92,400.0,154.4469,154.4469,154.4469,154.4469,400.0
2024-03-05 11:10:00,155.9,156.04,155.89,156.04,3168.0,154.4271,154.5657,154.4172,154.5657,3168.0
2024-03-05 11:20:00,155.94,155.95,155.76,155.85,5800.0,154.4667,154.4766,154.2884,154.3775,5800.0
2024-03-05 11:30:00,155.82,156.04,155.82,156.04,3620.0,154.3478,154.5657,154.3478,154.5657,3620.0
2024-03-05 11:40:00,155.66,155.66,155.66,155.66,800.0,154.1893,154.1893,154.1893,154.1893,800.0
2024-03-05 11:50:00,155.7,155.76,155.7,155.76,1096.0,154.2289,154.2884,154.2289,154.2884,1096.0
2024-03-05 12:00:00,155.71,155.71,155.59,155.62,1200.0,154.2389,154.2389,154.12,154.1497,1200.0
2024-03-05 12:10:00,155.63,155.7,155.59,155.6,2820.0,154.1596,154.2289,154.12,154.1299,2820.0
2024-03-05 12:20:00,155.69,155.71,155.69,155.7,1200.0,154.219,154.2389,154.219,154.2289,1200.0
2024-03-05 12:30:00,155.51,155.51,155.36,155.42,4432.0,154.0407,154.0407,153.8922,153.9516,4432.0
2024-03-05 12:40:00,155.42,155.54,155.29,155.54,13272.0,153.9516,154.0705,153.8228,154.0705,13272.0
2024-03-05 12:50:00,155.54,155.57,155.49,155.57,7100.0,154.0705,154.1002,154.0209,154.1002,7100.0
2024-03-05 13:00:00,155.57,155.67,155.5,155.67,4000.0,154.1002,154.1992,154.0308,154.1992,4000.0
2024-03-05 13:10:00,155.67,155.67,155.48,155.48,10800.0,154.1992,154.1992,154.011,154.011,10800.0
2024-03-05 13:20:00,155.52,155.69,155.5,155.69,7620.0,154.0506,154.219,154.0308,154.219,7620.0
2024-03-05 13:30:00,155.73,155.81,155.63,155.79,9760.0,154.2587,154.3379,154.1596,154.3181,9760.0
2024-03-05 13:40:00,155.74,155.75,155.63,155.74,6800.0,154.2686,154.2785,154.1596,154.2686,6800.0
2024-03-05 13:50:00,155.6,155.78,155.6,155.75,7848.0,154.1299,154.3082,154.1299,154.2785,7848.0
2024-03-05 14:00:00,155.73,155.82,155.71,155.82,1600.0,154.2587,154.3478,154.2389,154.3478,1600.0
2024-03-05 14:10:00,155.86,155.86,155.8,155.8,1668.0,154.3874,154.3874,154.328,154.328,1668.0
2024-03-05 14:20:00,155.73,155.9,155.73,155.81,6800.0,154.2587,154.4271,154.2587,154.3379,6800.0
2024-03-05 14:30:00,155.81,155.92,155.75,155.92,16800.0,154.3379,154.4469,154.2785,154.4469,16800.0
2024-03-05 14:40:00,155.94,155.95,155.74,155.74,10000.0,154.4667,154.4766,154.2686,154.2686,10000.0
2024-03-05 14:50:00,155.71,155.76,155.62,155.76,3680.0,154.2389,154.2884,154.1497,154.2884,3680.0
2024-03-05 15:00:00,155.71,155.91,155.65,155.73,13980.0,154.2389,154.437,154.1794,154.2587,13980.0
2024-03-05 15:10:00,155.81,155.82,155.46,155.59,28920.0,154.3379,154.3478,153.9912,154.12,28920.0
2024-03-05 15:20:00,155.66,155.82,155.6,155.71,42844.0,154.1893,154.3478,154.1299,154.2389,42844.0
2024-03-05 15:30:00,155.67,155.83,155.6,155.81,27540.0,154.1992,154.3577,154.1299,154.3379,27540.0
2024-03-05 15:40:00,155.82,156.04,155.64,156.04,32788.0,154.3478,154.5657,154.1695,154.5657,32788.0
2024-03-05 15:50:00,156.1,156.45,155.95,156.37,58544.0,154.6252,154.9719,154.4766,154.8926,58544.0
2024-03-06 09:30:00,156.78,156.78,156.35,156.6,18340.0,155.2987,155.2987,154.8728,155.1204,18340.0
2024-03-06 09:40:00,156.37,156.82,156.27,156.53,10960.0,154.8926,155.3384,154.7936,155.0511,10960.0
2024-03-06 09:50:00,156.48,157.17,156.48,157.17,5408.0,155.0016,155.6851,155.0016,155.6851,5408.0
2024-03-06 10:00:00,157.09,157.09,156.55,156.89,10084.0,155.6058,155.6058,155.0709,155.4077,10084.0
2024-03-06 10:10:00,156.9,156.9,156.74,156.82,4344.0,155.4176,155.4176,155.2591,155.3384,4344.0
2024-03-06 10:20:00,156.75,156.79,156.66,156.68,9420.0,155.269,155.3086,155.1799,155.1997,9420.0
2024-03-06 10:30:00,156.63,156.73,156.63,156.64,7480.0,155.1502,155.2492,155.1502,155.1601,7480.0
2024-03-06 10:40:00,156.59,156.64,156.52,156.53,4356.0,155.1105,155.1601,155.0412,155.0511,4356.0
2024-03-06 10:50:00,156.64,156.81,156.54,156.81,8224.0,155.1601,155.3285,155.061,155.3285,8224.0
2024-03-06 11:00:00,156.82,156.82,156.82,156.82,1200.0,155.3384,155.3384,155.3384,155.3384,1200.0
2024-03-06 11:10:00,156.87,156.97,156.74,156.92,8188.0,155.3879,155.4869,155.2591,155.4374,8188.0
2024-03-06 11:20:00,156.9,157.04,156.89,157.04,4184.0,155.4176,155.5563,155.4077,155.5563,4184.0
2024-03-06 11:30:00,157.04,157.12,157.04,157.04,7200.0,155.5563,155.6355,155.5563,155.5563,7200.0
2024-03-06 11:40:00,157.06,157.21,156.98,157.15,34752.0,155.5761,155.7247,155.4969,155.6652,34752.0
2024-03-06 11:50:00,157.22,157.43,157.21,157.42,9732.0,155.7346,155.9426,155.7247,155.9327,9732.0
2024-03-06 12:00:00,157.48,157.67,157.48,157.58,9600.0,155.9921,156.1803,155.9921,156.0912,9600.0
2024-03-06 12:10:00,157.59,157.6,157.31,157.31,7760.0,156.1011,156.111,155.8237,155.8237,7760.0
2024-03-06 12:20:00,157.42,157.42,157.42,157.42,400.0,155.9327,155.9327,155.9327,155.9327,400.0
2024-03-06 12:30:00,157.44,157.58,157.27,157.34,5796.0,155.9525,156.0912,155.7841,155.8535,5796.0
2024-03-06 12:40:00,157.34,157.4,157.34,157.4,1600.0,155.8535,155.9129,155.8535,155.9129,1600.0
2024-03-06 12:50:00,157.45,157.45,157.3,157.34,1688.0,155.9624,155.9624,155.8138,155.8535,1688.0
2024-03-06 13:00:00,157.35,157.35,157.2,157.2,5200.0,155.8634,155.8634,155.7148,155.7148,5200.0
2024-03-06 13:10:00,157.12,157.2,157.12,157.18,1748.0,155.6355,155.7148,155.6355,155.695,1748.0
2024-03-06 13:20:00,157.2,157.35,157.19,157.33,5312.0,155.7148,155.8634,155.7049,155.8435,5312.0
2024-03-06 13:30:00,157.32,157.32,156.76,156.76,3092.0,155.8336,155.8336,155.2789,155.2789,3092.0
2024-03-06 13:40:00,156.98,157.07,156.76,156.76,3800.0,155.4969,155.586,155.2789,155.2789,3800.0
2024-03-06 13:50:00,156.59,156.81,156.59,156.81,14376.0,155.1105,155.3285,155.1105,155.3285,14376.0
2024-03-06 14:00:00,156.75,156.75,156.63,156.7,2400.0,155.269,155.269,155.1502,155.2195,2400.0
2024-03-06 14:10:00,156.48,156.48,156.39,156.39,1200.0,155.0016,155.0016,154.9124,154.9124,1200.0
2024-03-06 14:20:00,156.55,156.72,156.53,156.72,4972.0,155.0709,155.2393,155.0511,155.2393,4972.0
2024-03-06 14:30:00,156.54,156.57,156.46,156.46,2800.0,155.061,155.0907,154.9818,154.9818,2800.0
2024-03-06 14:40:00,156.41,156.52,156.38,156.39,1200.0,154.9322,155.0412,154.9025,154.9124,1200.0
2024-03-06 14:50:00,156.36,156.39,156.24,156.3,6108.0,154.8827,154.9124,154.7638,154.8233,6108.0
2024-03-06 15:00:00,156.25,156.38,156.24,156.32,7504.0,154.7737,154.9025,154.7638,154.8431,7504.0
2024-03-06 15:10:00,156.25,156.25,156.01,156.07,13180.0,154.7737,154.7737,154.536,154.5955,13180.0
2024-03-06 15:20:00,156.07,156.26,156.04,156.25,9380.0,154.5955,154.7837,154.5657,154.7737,9380.0
2024-03-06 15:30:00,156.28,156.35,156.28,156.29,22568.0,154.8035,154.8728,154.8035,154.8134,22568.0
2024-03-06 15:40:00,156.32,156.42,156.22,156.38,40380.0,154.8431,154.9421,154.744,154.9025,40380.0
2024-03-06 15:50:00,156.21,156.45,156.1,156.44,46704.0,154.7341,154.9719,154.6252,154.962,46704.0
2024-03-07 09:30:00,157.56,157.93,157.22,157.25,15072.0,156.0714,156.4379,155.7346,155.7643,15072.0
2024-03-07 09:40:00,157.48,157.48,157.26,157.26,1952.0,155.9921,155.9921,155.7742,155.7742,1952.0
2024-03-07 09:50:00,157.11,157.11,156.81,157.03,3664.0,155.6256,155.6256,155.3285,155.5464,3664.0
2024-03-07 10:00:00,156.89,156.89,156.89,156.89,2236.0,155.4077,155.4077,155.4077,155.4077,2236.0
2024-03-07 10:10:00,156.89,157.25,156.89,157.11,14176.0,155.4077,155.7643,155.4077,155.6256,14176.0
2024-03-07 10:20:00,157.1,157.25,156.99,157.25,6704.0,155.6157,155.7643,155.5068,155.7643,6704.0
2024-03-07 10:30:00,157.37,157.49,157.37,157.49,2000.0,155.8832,156.002,155.8832,156.002,2000.0
2024-03-07 10:40:00,157.51,157.67,157.51,157.67,2800.0,156.0218,156.1803,156.0218,156.1803,2800.0
2024-03-07 10:50:00,157.68,157.68,157.52,157.6,4000.0,156.1902,156.1902,156.0318,156.111,4000.0
2024-03-07 11:00:00,157.64,157.71,157.54,157.71,8084.0,156.1506,156.22,156.0516,156.22,8084.0
2024-03-07 11:10:00,157.62,157.65,157.55,157.6,17200.0,156.1308,156.1605,156.0615,156.111,17200.0
2024-03-07 11:20:00,157.42,157.54,157.3,157.49,14936.0,155.9327,156.0516,155.8138,156.002,14936.0
2024-03-07 11:30:00,157.4,157.56,157.4,157.55,5476.0,155.9129,156.0714,155.9129,156.0615,5476.0
2024-03-07 11:40:00,157.54,157.62,157.52,157.62,4504.0,156.0516,156.1308,156.0318,156.1308,4504.0
2024-03-07 11:50:00,157.66,157.69,157.66,157.69,1200.0,156.1704,156.2001,156.1704,156.2001,1200.0
2024-03-07 12:00:00,157.69,157.69,157.6,157.61,2000.0,156.2001,156.2001,156.111,156.1209,2000.0
2024-03-07 12:10:00,157.64,157.64,157.63,157.64,2800.0,156.1506,156.1506,156.1407,156.1506,2800.0
2024-03-07 12:20:00,157.64,157.71,157.54,157.54,11444.0,156.1506,156.22,156.0516,156.0516,11444.0
2024-03-07 12:30:00,157.54,157.59,157.5,157.5,1780.0,156.0516,156.1011,156.0119,156.0119,1780.0
2024-03-07 12:40:00,157.54,157.57,157.43,157.51,7512.0,156.0516,156.0813,155.9426,156.0218,7512.0
2024-03-07 12:50:00,157.49,157.56,157.47,157.55,3428.0,156.002,156.0714,155.9822,156.0615,3428.0
2024-03-07 13:00:00,157.45,157.51,157.39,157.51,10340.0,155.9624,156.0218,155.903,156.0218,10340.0
2024-03-07 13:10:00,157.63,157.63,157.51,157.51,5816.0,156.1407,156.1407,156.0218,156.0218,5816.0
2024-03-07 13:20:00,157.67,157.67,157.56,157.62,1600.0,156.1803,156.1803,156.0714,156.1308,1600.0
2024-03-07 13:30:00,157.57,157.69,157.57,157.63,11420.0,156.0813,156.2001,156.0813,156.1407,11420.0
2024-03-07 13:40:00,157.76,157.83,157.75,157.79,7808.0,156.2695,156.3388,156.2596,156.2992,7808.0
2024-03-07 13:50:00,157.79,158.01,157.79,157.96,20872.0,156.2992,156.5171,156.2992,156.4676,20872.0
2024-03-07 14:00:00,157.94,157.94,157.94,157.94,400.0,156.4478,156.4478,156.4478,156.4478,400.0
2024-03-07 14:10:00,157.91,157.91,157.61,157.63,6300.0,156.4181,156.4181,156.1209,156.1407,6300.0
2024-03-07 14:20:00,157.65,157.65,157.37,157.56,3284.0,156.1605,156.1605,155.8832,156.0714,3284.0
2024-03-07 14:30:00,157.42,157.47,157.42,157.47,1676.0,155.9327,155.9822,155.9327,155.9822,1676.0
2024-03-07 14:40:00,157.41,157.41,157.41,157.41,400.0,155.9228,155.9228,155.9228,155.9228,400.0
2024-03-07 14:50:00,157.34,157.36,157.28,157.28,2000.0,155.8535,155.8733,155.794,155.794,2000.0
2024-03-07 15:00:00,157.3,157.3,157.3,157.3,400.0,155.8138,155.8138,155.8138,155.8138,400.0
2024-03-07 15:10:00,157.33,157.33,157.32,157.33,1292.0,155.8435,155.8435,155.8336,155.8435,1292.0
2024-03-07 15:20:00,157.24,157.38,157.24,157.31,3600.0,155.7544,155.8931,155.7544,155.8237,3600.0
2024-03-07 15:30:00,157.35,157.35,157.35,157.35,400.0,155.8634,155.8634,155.8634,155.8634,400.0
2024-03-07 15:40:00,157.32,157.33,157.18,157.18,2052.0,155.8336,155.8435,155.695,155.695,2052.0
2024-03-07 15:50:00,157.14,157.38,157.0,157.0,44556.0,155.6553,155.8931,155.5167,155.5167,44556.0
2024-03-08 09:30:00,156.91,156.91,156.17,156.35,11092.0,155.4275,155.4275,154.6945,154.8728,11092.0
2024-03-08 09:40:00,156.4,156.67,156.35,156.67,5164.0,154.9223,155.1898,154.8728,155.1898,5164.0
2024-03-08 09:50:00,156.42,156.66,156.39,156.51,7052.0,154.9421,155.1799,154.9124,155.0313,7052.0
2024-03-08 10:00:00,156.75,156.79,156.69,156.79,6040.0,155.269,155.3086,155.2096,155.3086,6040.0
2024-03-08 10:10:00,156.74,156.74,156.54,156.54,4800.0,155.2591,155.2591,155.061,155.061,4800.0
2024-03-08 10:20:00,156.64,156.68,156.33,156.36,7112.0,155.1601,155.1997,154.853,154.8827,7112.0
2024-03-08 10:30:00,156.47,156.47,156.45,156.45,1200.0,154.9917,154.9917,154.9719,154.9719,1200.0
2024-03-08 10:40:00,156.5,156.64,156.45,156.57,4672.0,155.0214,155.1601,154.9719,155.0907,4672.0
2024-03-08 10:50:00,156.71,157.02,156.7,157.02,2972.0,155.2294,155.5365,155.2195,155.5365,2972.0
2024-03-08 11:00:00,157.01,157.04,156.72,156.72,2696.0,155.5266,155.5563,155.2393,155.2393,2696.0
2024-03-08 11:10:00,156.96,157.06,156.9,156.9,3700.0,155.477,155.5761,155.4176,155.4176,3700.0
2024-03-08 11:20:00,157.12,157.12,157.12,157.12,400.0,155.6355,155.6355,155.6355,155.6355,400.0
2024-03-08 11:30:00,157.13,157.5,157.08,157.08,5528.0,155.6454,156.0119,155.5959,155.5959,5528.0
2024-03-08 11:40:00,156.94,156.94,156.72,156.75,3648.0,155.4572,155.4572,155.2393,155.269,3648.0
2024-03-08 11:50:00,157.12,157.21,156.99,156.99,3600.0,155.6355,155.7247,155.5068,155.5068,3600.0
2024-03-08 12:00:00,157.19,157.23,157.19,157.22,5600.0,155.7049,155.7445,155.7049,155.7346,5600.0
2024-03-08 12:10:00,157.21,157.43,157.21,157.33,3304.0,155.7247,155.9426,155.7247,155.8435,3304.0
2024-03-08 12:20:00,157.28,157.28,157.07,157.07,2312.0,155.794,155.794,155.586,155.586,2312.0
2024-03-08 12:30:00,157.07,157.07,157.07,157.07,400.0,155.586,155.586,155.586,155.586,400.0
2024-03-08 12:40:00,157.05,157.05,156.88,156.88,1244.0,155.5662,155.5662,155.3978,155.3978,1244.0
2024-03-08 12:50:00,156.88,156.92,156.43,156.44,5756.0,155.3978,155.4374,154.952,154.962,5756.0
2024-03-08 13:00:00,156.5,156.61,156.42,156.52,9740.0,155.0214,155.1303,154.9421,155.0412,9740.0
2024-03-08 13:10:00,156.52,156.59,156.42,156.42,2400.0,155.0412,155.1105,154.9421,154.9421,2400.0
2024-03-08 13:20:00,156.46,156.46,156.39,156.44,2400.0,154.9818,154.9818,154.9124,154.962,2400.0
2024-03-08 13:30:00,156.44,156.44,156.25,156.25,10160.0,154.962,154.962,154.7737,154.7737,10160.0
2024-03-08 13:40:00,156.14,156.21,156.02,156.02,21984.0,154.6648,154.7341,154.5459,154.5459,21984.0
2024-03-08 13:50:00,156.07,156.17,155.93,156.02,11696.0,154.5955,154.6945,154.4568,154.5459,11696.0
2024-03-08 14:00:00,156.14,156.57,156.13,156.57,2500.0,154.6648,155.0907,154.6549,155.0907,2500.0
2024-03-08 14:10:00,156.58,156.63,156.43,156.43,5240.0,155.1006,155.1502,154.952,154.952,5240.0
2024-03-08 14:20:00,156.64,156.72,156.4,156.59,5268.0,155.1601,155.2393,154.9223,155.1105,5268.0
2024-03-08 14:30:00,156.62,156.72,156.61,156.63,2400.0,155.1403,155.2393,155.1303,155.1502,2400.0
2024-03-08 14:40:00,156.54,156.76,156.54,156.64,3816.0,155.061,155.2789,155.061,155.1601,3816.0
2024-03-08 14:50:00,156.65,156.85,156.65,156.71,5552.0,155.17,155.3681,155.17,155.2294,5552.0
2024-03-08 15:00:00,156.63,156.63,156.53,156.56,1200.0,155.1502,155.1502,155.0511,155.0808,1200.0
2024-03-08 15:10:00,156.41,156.49,156.31,156.48,6164.0,154.9322,155.0115,154.8332,155.0016,6164.0
2024-03-08 15:20:00,156.5,156.53,156.27,156.27,5416.0,155.0214,155.0511,154.7936,154.7936,5416.0
2024-03-08 15:30:00,156.36,156.59,156.36,156.43,5988.0,154.8827,155.1105,154.8827,154.952,5988.0
2024-03-08 15:40:00,156.4,156.46,156.39,156.46,4920.0,154.9223,154.9818,154.9124,154.9818,4920.0
2024-03-08 15:50:00,156.51,156.54,156.23,156.37,53800.0,155.0313,155.061,154.7539,154.8926,53800.0
2024-03-11 09:30:00,156.85,156.94,156.04,156.04,18336.0,155.3681,155.4572,154.5657,154.5657,18336.0
2024-03-11 09:40:00,155.62,155.62,155.22,155.29,5212.0,154.1497,154.1497,153.7535,153.8228,5212.0
2024-03-11 09:50:00,155.22,155.26,154.63,154.63,3952.0,153.7535,153.7931,153.1691,153.1691,3952.0
2024-03-11 10:00:00,154.56,154.65,154.35,154.46,6512.0,153.0997,153.1889,152.8917,153.0007,6512.0
2024-03-11 10:10:00,154.58,154.65,154.34,154.56,4140.0,153.1195,153.1889,152.8818,153.0997,4140.0
2024-03-11 10:20:00,154.63,154.74,154.47,154.5,7224.0,153.1691,153.278,153.0106,153.0403,7224.0
2024-03-11 10:30:00,154.58,154.6,154.54,154.6,1200.0,153.1195,153.1393,153.0799,153.1393,1200.0
2024-03-11 10:40:00,154.52,154.52,154.48,154.49,2000.0,153.0601,153.0601,153.0205,153.0304,2000.0
2024-03-11 10:50:00,154.48,154.63,154.44,154.63,5708.0,153.0205,153.1691,152.9809,153.1691,5708.0
2024-03-11 11:00:00,154.74,154.74,154.6,154.6,2696.0,153.278,153.278,153.1393,153.1393,2696.0
2024-03-11 11:10:00,154.5,154.5,154.16,154.28,3200.0,153.0403,153.0403,152.7035,152.8224,3200.0
2024-03-11 11:20:00,154.18,154.36,154.18,154.27,2000.0,152.7233,152.9016,152.7233,152.8125,2000.0
2024-03-11 11:30:00,154.25,154.25,154.24,154.25,400.0,152.7926,152.7926,152.7827,152.7926,400.0
2024-03-11 11:40:00,154.34,154.44,154.34,154.44,800.0,152.8818,152.9809,152.8818,152.9809,800.0
2024-03-11 11:50:00,154.71,155.1,154.71,155.07,3840.0,153.2483,153.6346,153.2483,153.6049,3840.0
2024-03-11 12:00:00,155.07,155.07,154.96,155.01,2400.0,153.6049,153.6049,153.4959,153.5455,2400.0
2024-03-11 12:10:00,154.89,154.9,154.89,154.9,1200.0,153.4266,153.4365,153.4266,153.4365,1200.0
2024-03-11 12:20:00,154.88,154.94,154.88,154.9,1600.0,153.4167,153.4761,153.4167,153.4365,1600.0
2024-03-11 12:30:00,154.94,155.01,154.94,155.01,2732.0,153.4761,153.5455,153.4761,153.5455,2732.0
2024-03-11 12:40:00,155.13,155.13,155.08,155.08,800.0,153.6643,153.6643,153.6148,153.6148,800.0
2024-03-11 12:50:00,155.02,155.12,155.02,155.03,2800.0,153.5554,153.6544,153.5554,153.5653,2800.0
2024-03-11 13:00:00,155.08,155.08,155.08,155.08,800.0,153.6148,153.6148,153.6148,153.6148,800.0
2024-03-11 13:10:00,154.75,154.8,154.75,154.8,800.0,153.2879,153.3374,153.2879,153.3374,800.0
2024-03-11 13:20:00,155.06,155.1,155.06,155.1,800.0,153.595,153.6346,153.595,153.6346,800.0
2024-03-11 13:30:00,155.37,155.37,155.16,155.2,3200.0,153.9021,153.9021,153.694,153.7337,3200.0
2024-03-11 13:40:00,155.14,155.14,155.08,155.13,2400.0,153.6742,153.6742,153.6148,153.6643,2400.0
2024-03-11 13:50:00,155.15,155.27,155.15,155.27,2400.0,153.6841,153.803,153.6841,153.803,2400.0
2024-03-11 14:00:00,155.27,155.36,155.18,155.36,5764.0,153.803,153.8922,153.7139,153.8922,5764.0
2024-03-11 14:10:00,155.23,155.41,155.22,155.34,9200.0,153.7634,153.9417,153.7535,153.8723,9200.0
2024-03-11 14:20:00,155.46,155.79,155.46,155.77,6800.0,153.9912,154.3181,153.9912,154.2983,6800.0
2024-03-11 14:30:00,155.83,155.9,155.66,155.76,9440.0,154.3577,154.4271,154.1893,154.2884,9440.0
2024-03-11 14:40:00,155.83,155.93,155.82,155.82,4000.0,154.3577,154.4568,154.3478,154.3478,4000.0
2024-03-11 14:50:00,155.9,155.9,155.81,155.85,1600.0,154.4271,154.4271,154.3379,154.3775,1600.0
2024-03-11 15:00:00,155.84,155.84,155.83,155.84,2000.0,154.3676,154.3676,154.3577,154.3676,2000.0
2024-03-11 15:10:00,155.88,155.88,155.87,155.87,800.0,154.4072,154.4072,154.3973,154.3973,800.0
2024-03-11 15:20:00,156.03,156.06,155.97,155.97,4400.0,154.5558,154.5855,154.4964,154.4964,4400.0
2024-03-11 15:30:00,156.04,156.08,156.0,156.0,4784.0,154.5657,154.6054,154.5261,154.5261,4784.0
2024-03-11 15:40:00,156.09,156.34,156.09,156.11,5200.0,154.6153,154.8629,154.6153,154.6351,5200.0
2024-03-11 15:50:00,156.08,156.18,155.92,156.1,26324.0,154.6054,154.7044,154.4469,154.6252,26324.0
2024-03-12 09:30:00,155.6,156.01,155.22,155.47,26116.0,154.1299,154.536,153.7535,154.0011,26116.0
2024-03-12 09:40:00,155.99,155.99,155.62,155.92,1600.0,154.5162,154.5162,154.1497,154.4469,1600.0
2024-03-12 09:50:00,156.06,156.22,155.96,156.22,6256.0,154.5855,154.744,154.4865,154.744,6256.0
2024-03-12 10:00:00,156.33,156.33,155.91,156.18,5232.0,154.853,154.853,154.437,154.7044,5232.0
2024-03-12 10:10:00,155.87,156.24,155.86,156.0,7956.0,154.3973,154.7638,154.3874,154.5261,7956.0
2024-03-12 10:20:00,155.95,156.27,155.95,156.16,4112.0,154.4766,154.7936,154.4766,154.6846,4112.0
2024-03-12 10:30:00,156.31,156.45,156.29,156.45,1600.0,154.8332,154.9719,154.8134,154.9719,1600.0
2024-03-12 10:40:00,156.49,156.51,156.35,156.5,2488.0,155.0115,155.0313,154.8728,155.0214,2488.0
2024-03-12 10:50:00,156.55,156.65,156.52,156.55,3200.0,155.0709,155.17,155.0412,155.0709,3200.0
2024-03-12 11:00:00,156.47,156.53,156.46,156.53,960.0,154.9917,155.0511,154.9818,155.0511,960.0
2024-03-12 11:10:00,156.65,156.65,156.62,156.65,1740.0,155.17,155.17,155.1403,155.17,1740.0
2024-03-12 11:20:00,156.67,156.67,156.42,156.44,1872.0,155.1898,155.1898,154.9421,154.962,1872.0
2024-03-12 11:30:00,156.68,156.68,156.47,156.47,3048.0,155.1997,155.1997,154.9917,154.9917,3048.0
2024-03-12 11:40:00,156.46,156.51,156.46,156.51,1600.0,154.9818,155.0313,154.9818,155.0313,1600.0
2024-03-12 11:50:00,156.52,156.64,156.52,156.62,3204.0,155.0412,155.1601,155.0412,155.1403,3204.0
2024-03-12 12:00:00,156.57,156.57,156.34,156.48,1448.0,155.0907,155.0907,154.8629,155.0016,1448.0
2024-03-12 12:10:00,156.4,156.4,156.17,156.17,2728.0,154.9223,154.9223,154.6945,154.6945,2728.0
2024-03-12 12:20:00,156.28,156.34,156.16,156.16,1600.0,154.8035,154.8629,154.6846,154.6846,1600.0
2024-03-12 12:30:00,156.23,156.31,156.15,156.16,4152.0,154.7539,154.8332,154.6747,154.6846,4152.0
2024-03-12 12:40:00,156.24,156.24,156.24,156.24,400.0,154.7638,154.7638,154.7638,154.7638,400.0
2024-03-12 12:50:00,156.16,156.24,156.07,156.24,1920.0,154.6846,154.7638,154.5955,154.7638,1920.0
2024-03-12 13:00:00,156.15,156.15,156.14,156.14,1600.0,154.6747,154.6747,154.6648,154.6648,1600.0
2024-03-12 13:10:00,156.19,156.28,156.19,156.27,2572.0,154.7143,154.8035,154.7143,154.7936,2572.0
2024-03-12 13:20:00,156.38,156.46,156.37,156.46,800.0,154.9025,154.9818,154.8926,154.9818,800.0
2024-03-12 13:30:00,156.4,156.4,156.4,156.4,400.0,154.9223,154.9223,154.9223,154.9223,400.0
2024-03-12 13:40:00,156.56,156.68,156.55,156.68,2400.0,155.0808,155.1997,155.0709,155.1997,2400.0
2024-03-12 13:50:00,156.7,156.81,156.7,156.81,1200.0,155.2195,155.3285,155.2195,155.3285,1200.0
2024-03-12 14:00:00,156.73,156.73,156.73,156.73,400.0,155.2492,155.2492,155.2492,155.2492,400.0
2024-03-12 14:10:00,156.88,156.88,156.88,156.88,2800.0,155.3978,155.3978,155.3978,155.3978,2800.0
2024-03-12 14:20:00,156.87,156.87,156.76,156.82,1200.0,155.3879,155.3879,155.2789,155.3384,1200.0
2024-03-12 14:30:00,156.88,156.89,156.88,156.89,4000.0,155.3978,155.4077,155.3978,155.4077,4000.0
2024-03-12 14:40:00,156.71,156.84,156.71,156.84,1152.0,155.2294,155.3582,155.2294,155.3582,1152.0
2024-03-12 14:50:00,156.88,156.99,156.88,156.99,6036.0,155.3978,155.5068,155.3978,155.5068,6036.0
2024-03-12 15:00:00,156.76,156.99,156.75,156.83,15928.0,155.2789,155.5068,155.269,155.3483,15928.0
2024-03-12 15:10:00,156.76,156.87,156.63,156.7,19600.0,155.2789,155.3879,155.1502,155.2195,19600.0
2024-03-12 15:20:00,156.63,156.82,156.63,156.75,3352.0,155.1502,155.3384,155.1502,155.269,3352.0
2024-03-12 15:30:00,156.81,156.84,156.75,156.84,7644.0,155.3285,155.3582,155.269,155.3582,7644.0
2024-03-12 15:40:00,156.87,156.87,156.55,156.59,10196.0,155.3879,155.3879,155.0709,155.1105,10196.0
2024-03-12 15:50:00,156.53,156.91,156.45,156.62,52972.0,155.0511,155.4275,154.9719,155.1403,52972.0
2024-03-13 09:30:00,156.57,156.57,155.25,155.25,22068.0,155.0907,155.0907,153.7832,153.7832,22068.0
2024-03-13 09:40:00,155.25,155.73,155.25,155.73,7008.0,153.7832,154.2587,153.7832,154.2587,7008.0
2024-03-13 09:50:00,155.74,155.74,155.43,155.67,10400.0,154.2686,154.2686,153.9615,154.1992,10400.0
2024-03-13 10:00:00,155.61,155.61,155.19,155.28,8292.0,154.1398,154.1398,153.7238,153.8129,8292.0
2024-03-13 10:10:00,155.34,155.44,155.23,155.35,8444.0,153.8723,153.9714,153.7634,153.8823,8444.0
2024-03-13 10:20:00,155.44,155.55,155.34,155.55,8156.0,153.9714,154.0804,153.8723,154.0804,8156.0
2024-03-13 10:30:00,155.47,155.6,155.47,155.57,4068.0,154.0011,154.1299,154.0011,154.1002,4068.0
2024-03-13 10:40:00,155.62,155.63,155.5,155.63,5664.0,154.1497,154.1596,154.0308,154.1596,5664.0
2024-03-13 10:50:00,155.59,155.75,155.38,155.75,8400.0,154.12,154.2785,153.912,154.2785,8400.0
2024-03-13 11:00:00,155.73,155.87,155.42,155.42,6776.0,154.2587,154.3973,153.9516,153.9516,6776.0
2024-03-13 11:10:00,155.62,155.63,155.54,155.54,1300.0,154.1497,154.1596,154.0705,154.0705,1300.0
2024-03-13 11:20:00,155.6,155.65,155.41,155.41,10672.0,154.1299,154.1794,153.9417,153.9417,10672.0
2024-03-13 11:30:00,155.34,155.34,155.18,155.18,2400.0,153.8723,153.8723,153.7139,153.7139,2400.0
2024-03-13 11:40:00,155.18,155.32,155.18,155.3,7584.0,153.7139,153.8525,153.7139,153.8327,7584.0
2024-03-13 11:50:00,155.26,155.26,155.11,155.11,9960.0,153.7931,153.7931,153.6445,153.6445,9960.0
2024-03-13 12:00:00,155.14,155.19,154.91,154.93,13052.0,153.6742,153.7238,153.4464,153.4662,13052.0
2024-03-13 12:10:00,154.83,155.12,154.83,155.01,10808.0,153.3672,153.6544,153.3672,153.5455,10808.0
2024-03-13 12:20:00,155.15,155.18,155.0,155.04,10400.0,153.6841,153.7139,153.5356,153.5752,10400.0
2024-03-13 12:30:00,155.1,155.63,155.1,155.63,10944.0,153.6346,154.1596,153.6346,154.1596,10944.0
2024-03-13 12:40:00,155.79,155.83,155.58,155.58,9896.0,154.3181,154.3577,154.1101,154.1101,9896.0
2024-03-13 12:50:00,155.5,155.58,155.5,155.58,2000.0,154.0308,154.1101,154.0308,154.1101,2000.0
2024-03-13 13:00:00,155.57,155.75,155.46,155.69,14624.0,154.1002,154.2785,153.9912,154.219,14624.0
2024-03-13 13:10:00,155.7,155.7,155.5,155.5,6000.0,154.2289,154.2289,154.0308,154.0308,6000.0
2024-03-13 13:20:00,155.42,155.56,155.42,155.5,8328.0,153.9516,154.0903,153.9516,154.0308,8328.0
2024-03-13 13:30:00,155.51,155.51,155.4,155.5,7200.0,154.0407,154.0407,153.9318,154.0308,7200.0
2024-03-13 13:40:00,155.5,155.7,155.5,155.7,4768.0,154.0308,154.2289,154.0308,154.2289,4768.0
2024-03-13 13:50:00,155.69,155.87,155.63,155.84,11200.0,154.219,154.3973,154.1596,154.3676,11200.0
2024-03-13 14:00:00,155.87,155.9,155.76,155.86,10832.0,154.3973,154.4271,154.2884,154.3874,10832.0
2024-03-13 14:10:00,155.87,155.87,155.7,155.77,4800.0,154.3973,154.3973,154.2289,154.2983,4800.0
2024-03-13 14:20:00,155.77,155.77,155.62,155.69,9700.0,154.2983,154.2983,154.1497,154.219,9700.0
2024-03-13 14:30:00,155.7,155.7,155.59,155.63,2440.0,154.2289,154.2289,154.12,154.1596,2440.0
2024-03-13 14:40:00,155.65,155.7,155.65,155.65,2820.0,154.1794,154.2289,154.1794,154.1794,2820.0
2024-03-13 14:50:00,155.7,155.79,155.62,155.62,5496.0,154.2289,154.3181,154.1497,154.1497,5496.0
2024-03-13 15:00:00,155.64,155.71,155.56,155.56,4944.0,154.1695,154.2389,154.0903,154.0903,4944.0
2024-03-13 15:10:00,155.49,155.52,155.46,155.52,2400.0,154.0209,154.0506,153.9912,154.0506,2400.0
2024-03-13 15:20:00,155.5,155.5,155.11,155.22,6800.0,154.0308,154.0308,153.6445,153.7535,6800.0
2024-03-13 15:30:00,155.29,155.35,155.24,155.3,4400.0,153.8228,153.8823,153.7733,153.8327,4400.0
2024-03-13 15:40:00,155.38,155.59,155.38,155.59,6400.0,153.912,154.12,153.912,154.12,6400.0
2024-03-13 15:50:00,155.54,155.83,155.43,155.82,48300.0,154.0705,154.3577,153.9615,154.3478,48300.0
2024-03-14 09:30:00,156.6,156.6,156.55,156.55,11788.0,155.1204,155.1204,155.0709,155.0709,11788.0
2024-03-14 09:40:00,155.93,155.93,155.93,155.93,400.0,154.4568,154.4568,154.4568,154.4568,400.0
2024-03-14 09:50:00,155.65,155.65,155.65,155.65,800.0,154.1794,154.1794,154.1794,154.1794,800.0
2024-03-14 10:00:00,155.8,155.8,155.79,155.8,2220.0,154.328,154.328,154.3181,154.328,2220.0
2024-03-14 10:10:00,155.85,155.85,155.85,155.85,400.0,154.3775,154.3775,154.3775,154.3775,400.0
2024-03-14 10:20:00,155.89,155.89,155.51,155.76,3368.0,154.4172,154.4172,154.0407,154.2884,3368.0
2024-03-14 10:30:00,155.84,156.11,155.84,155.95,6732.0,154.3676,154.6351,154.3676,154.4766,6732.0
2024-03-14 10:40:00,155.82,155.82,155.77,155.77,1340.0,154.3478,154.3478,154.2983,154.2983,1340.0
2024-03-14 10:50:00,155.84,156.04,155.84,155.84,2524.0,154.3676,154.5657,154.3676,154.3676,2524.0
2024-03-14 11:00:00,156.17,156.26,156.11,156.17,4000.0,154.6945,154.7837,154.6351,154.6945,4000.0
2024-03-14 11:10:00,156.29,156.35,156.22,156.35,7200.0,154.8134,154.8728,154.744,154.8728,7200.0
2024-03-14 11:20:00,156.44,156.46,156.29,156.45,18504.0,154.962,154.9818,154.8134,154.9719,18504.0
2024-03-14 11:30:00,156.44,156.57,156.29,156.57,6932.0,154.962,155.0907,154.8134,155.0907,6932.0
2024-03-14 11:40:00,156.68,156.88,156.68,156.88,1204.0,155.1997,155.3978,155.1997,155.3978,1204.0
2024-03-14 11:50:00,156.88,156.88,156.88,156.88,0.0,155.3978,155.3978,155.3978,155.3978,0.0
2024-03-14 12:00:00,157.07,157.11,156.97,157.11,5444.0,155.586,155.6256,155.4869,155.6256,5444.0
2024-03-14 12:10:00,157.09,157.22,157.06,157.13,6276.0,155.6058,155.7346,155.5761,155.6454,6276.0
2024-03-14 12:20:00,157.11,157.38,157.11,157.38,2800.0,155.6256,155.8931,155.6256,155.8931,2800.0
2024-03-14 12:30:00,157.38,157.38,157.31,157.34,4400.0,155.8931,155.8931,155.8237,155.8535,4400.0
2024-03-14 12:40:00,157.34,157.38,157.25,157.25,5200.0,155.8535,155.8931,155.7643,155.7643,5200.0
2024-03-14 12:50:00,157.38,157.48,157.38,157.38,4180.0,155.8931,155.9921,155.8931,155.8931,4180.0
2024-03-14 13:00:00,157.38,157.4,157.33,157.37,3780.0,155.8931,155.9129,155.8435,155.8832,3780.0
2024-03-14 13:10:00,157.29,157.46,157.29,157.38,11880.0,155.8039,155.9723,155.8039,155.8931,11880.0
2024-03-14 13:20:00,157.31,157.32,157.2,157.32,5600.0,155.8237,155.8336,155.7148,155.8336,5600.0
2024-03-14 13:30:00,157.21,157.31,157.2,157.25,3716.0,155.7247,155.8237,155.7148,155.7643,3716.0
2024-03-14 13:40:00,157.31,157.38,157.31,157.38,3572.0,155.8237,155.8931,155.8237,155.8931,3572.0
2024-03-14 13:50:00,157.36,157.5,157.08,157.5,6000.0,155.8733,156.0119,155.5959,156.0119,6000.0
2024-03-14 14:00:00,157.5,157.84,157.5,157.71,7432.0,156.0119,156.3487,156.0119,156.22,7432.0
2024-03-14 14:10:00,157.6,157.62,157.37,157.37,3016.0,156.111,156.1308,155.8832,155.8832,3016.0
2024-03-14 14:20:00,157.38,157.38,157.32,157.33,2208.0,155.8931,155.8931,155.8336,155.8435,2208.0
2024-03-14 14:30:00,157.23,157.32,157.14,157.3,2540.0,155.7445,155.8336,155.6553,155.8138,2540.0
2024-03-14 14:40:00,157.31,157.49,157.26,157.33,8960.0,155.8237,156.002,155.7742,155.8435,8960.0
2024-03-14 14:50:00,157.31,157.31,157.07,157.16,2400.0,155.8237,155.8237,155.586,155.6752,2400.0
2024-03-14 15:00:00,157.07,157.07,156.89,156.94,12704.0,155.586,155.586,155.4077,155.4572,12704.0
2024-03-14 15:10:00,156.91,157.07,156.76,157.07,10184.0,155.4275,155.586,155.2789,155.586,10184.0
2024-03-14 15:20:00,157.08,157.08,156.95,157.01,12400.0,155.5959,155.5959,155.4671,155.5266,12400.0
2024-03-14 15:30:00,156.96,156.96,156.65,156.77,5968.0,155.477,155.477,155.17,155.2888,5968.0
2024-03-14 15:40:00,156.85,157.15,156.85,157.15,15828.0,155.3681,155.6652,155.3681,155.6652,15828.0
2024-03-14 15:50:00,157.13,157.62,157.0,157.62,52668.0,155.6454,156.1308,155.5167,156.1308,52668.0
2024-03-15 09:30:00,157.63,157.63,157.09,157.1,507584.0,156.1407,156.1407,155.6058,155.6157,507584.0
2024-03-15 09:40:00,156.79,156.81,156.71,156.79,3200.0,155.3086,155.3285,155.2294,155.3086,3200.0
2024-03-15 09:50:00,156.72,156.72,156.6,156.6,800.0,155.2393,155.2393,155.1204,155.1204,800.0
2024-03-15 10:00:00,156.68,156.74,155.85,155.9,3432.0,155.1997,155.2591,154.3775,154.4271,3432.0
2024-03-15 10:10:00,156.05,156.29,156.05,156.29,2800.0,154.5756,154.8134,154.5756,154.8134,2800.0
2024-03-15 10:20:00,156.35,156.49,156.35,156.46,3212.0,154.8728,155.0115,154.8728,154.9818,3212.0
2024-03-15 10:30:00,156.22,156.22,156.22,156.22,400.0,154.744,154.744,154.744,154.744,400.0
2024-03-15 10:40:00,156.52,156.81,156.52,156.81,2400.0,155.0412,155.3285,155.0412,155.3285,2400.0
2024-03-15 10:50:00,156.73,156.78,156.57,156.57,9736.0,155.2492,155.2987,155.0907,155.0907,9736.0
2024-03-15 11:00:00,156.61,156.62,156.52,156.58,4120.0,155.1303,155.1403,155.0412,155.1006,4120.0
2024-03-15 11:10:00,156.6,156.85,156.46,156.46,6440.0,155.1204,155.3681,154.9818,154.9818,6440.0
2024-03-15 11:20:00,156.27,156.57,156.18,156.57,11600.0,154.7936,155.0907,154.7044,155.0907,11600.0
2024-03-15 11:30:00,156.38,156.38,156.38,156.38,400.0,154.9025,154.9025,154.9025,154.9025,400.0
2024-03-15 11:40:00,156.27,156.27,156.15,156.15,1600.0,154.7936,154.7936,154.6747,154.6747,1600.0
2024-03-15 11:50:00,156.15,156.15,156.15,156.15,0.0,154.6747,154.6747,154.6747,154.6747,0.0
2024-03-15 12:00:00,156.19,156.21,156.13,156.21,1840.0,154.7143,154.7341,154.6549,154.7341,1840.0
2024-03-15 12:10:00,156.21,156.21,156.18,156.18,800.0,154.7341,154.7341,154.7044,154.7044,800.0
2024-03-15 12:20:00,156.25,156.27,156.02,156.02,5028.0,154.7737,154.7936,154.5459,154.5459,5028.0
2024-03-15 12:30:00,156.18,156.18,156.18,156.18,400.0,154.7044,154.7044,154.7044,154.7044,400.0
2024-03-15 12:40:00,156.06,156.09,155.96,155.96,1600.0,154.5855,154.6153,154.4865,154.4865,1600.0
2024-03-15 12:50:00,155.96,155.96,155.96,155.96,0.0,154.4865,154.4865,154.4865,154.4865,0.0
2024-03-15 13:00:00,155.97,156.17,155.97,156.15,2000.0,154.4964,154.6945,154.4964,154.6747,2000.0
2024-03-15 13:10:00,156.25,156.25,156.1,156.1,2284.0,154.7737,154.7737,154.6252,154.6252,2284.0
2024-03-15 13:20:00,156.26,156.31,156.18,156.25,2500.0,154.7837,154.8332,154.7044,154.7737,2500.0
2024-03-15 13:30:00,156.31,156.31,156.23,156.23,1200.0,154.8332,154.8332,154.7539,154.7539,1200.0
2024-03-15 13:40:00,156.37,156.37,156.37,156.37,400.0,154.8926,154.8926,154.8926,154.8926,400.0
2024-03-15 13:50:00,156.38,156.38,156.38,156.38,400.0,154.9025,154.9025,154.9025,154.9025,400.0
2024-03-15 14:00:00,156.61,156.66,156.42,156.44,5868.0,155.1303,155.1799,154.9421,154.962,5868.0
2024-03-15 14:10:00,156.37,156.4,156.37,156.4,800.0,154.8926,154.9223,154.8926,154.9223,800.0
2024-03-15 14:20:00,156.5,156.54,156.37,156.37,3552.0,155.0214,155.061,154.8926,154.8926,3552.0
2024-03-15 14:30:00,156.5,156.5,156.42,156.42,3200.0,155.0214,155.0214,154.9421,154.9421,3200.0
2024-03-15 14:40:00,156.78,156.91,156.78,156.78,1600.0,155.2987,155.4275,155.2987,155.2987,1600.0
2024-03-15 14:50:00,156.62,156.72,156.61,156.66,3280.0,155.1403,155.2393,155.1303,155.1799,3280.0
2024-03-15 15:00:00,156.66,156.75,156.54,156.54,8768.0,155.1799,155.269,155.061,155.061,8768.0
2024-03-15 15:10:00,156.56,156.63,156.56,156.63,6900.0,155.0808,155.1502,155.0808,155.1502,6900.0
2024-03-15 15:20:00,156.66,156.84,156.57,156.72,10416.0,155.1799,155.3582,155.0907,155.2393,10416.0
2024-03-15 15:30:00,156.69,156.73,156.67,156.67,9404.0,155.2096,155.2492,155.1898,155.1898,9404.0
2024-03-15 15:40:00,156.61,156.79,156.59,156.63,23512.0,155.1303,155.3086,155.1105,155.1502,23512.0
2024-03-15 15:50:00,156.6,156.87,156.41,156.79,58680.0,155.1204,155.3879,154.9322,155.3086,58680.0
2024-03-18 09:30:00,157.8,157.9,157.65,157.9,17172.0,156.3091,156.4082,156.1605,156.4082,17172.0
2024-03-18 09:40:00,157.86,158.32,157.85,157.85,6136.0,156.3685,156.8242,156.3586,156.3586,6136.0
2024-03-18 09:50:00,157.81,158.0,157.76,157.76,10744.0,156.319,156.5072,156.2695,156.2695,10744.0
2024-03-18 10:00:00,157.92,157.92,157.72,157.89,6380.0,156.428,156.428,156.2299,156.3983,6380.0
2024-03-18 10:10:00,157.8,157.88,157.8,157.83,6548.0,156.3091,156.3883,156.3091,156.3388,6548.0
2024-03-18 10:20:00,157.86,158.11,157.86,157.98,4032.0,156.3685,156.6162,156.3685,156.4874,4032.0
2024-03-18 10:30:00,157.84,157.86,157.83,157.86,3200.0,156.3487,156.3685,156.3388,156.3685,3200.0
2024-03-18 10:40:00,157.79,157.8,157.61,157.65,3752.0,156.2992,156.3091,156.1209,156.1605,3752.0
2024-03-18 10:50:00,157.63,157.63,157.52,157.52,4492.0,156.1407,156.1407,156.0318,156.0318,4492.0
2024-03-18 11:00:00,157.6,157.64,157.56,157.6,7024.0,156.111,156.1506,156.0714,156.111,7024.0
2024-03-18 11:10:00,157.54,157.6,157.51,157.54,2640.0,156.0516,156.111,156.0218,156.0516,2640.0
2024-03-18 11:20:00,157.54,157.55,157.45,157.49,6400.0,156.0516,156.0615,155.9624,156.002,6400.0
2024-03-18 11:30:00,157.48,157.56,157.29,157.3,19444.0,155.9921,156.0714,155.8039,155.8138,19444.0
2024-03-18 11:40:00,157.27,157.29,157.21,157.21,5200.0,155.7841,155.8039,155.7247,155.7247,5200.0
2024-03-18 11:50:00,157.27,157.31,157.17,157.31,3648.0,155.7841,155.8237,155.6851,155.8237,3648.0
2024-03-18 12:00:00,157.12,157.27,157.12,157.27,1200.0,155.6355,155.7841,155.6355,155.7841,1200.0
2024-03-18 12:10:00,157.29,157.5,157.29,157.49,9976.0,155.8039,156.0119,155.8039,156.002,9976.0
2024-03-18 12:20:00,157.44,157.5,157.35,157.5,6124.0,155.9525,156.0119,155.8634,156.0119,6124.0
2024-03-18 12:30:00,157.45,157.5,157.39,157.39,8084.0,155.9624,156.0119,155.903,155.903,8084.0
2024-03-18 12:40:00,157.45,157.5,157.37,157.37,10432.0,155.9624,156.0119,155.8832,155.8832,10432.0
2024-03-18 12:50:00,157.37,157.47,157.25,157.47,6200.0,155.8832,155.9822,155.7643,155.9822,6200.0
2024-03-18 13:00:00,157.5,157.56,157.44,157.51,5708.0,156.0119,156.0714,155.9525,156.0218,5708.0
2024-03-18 13:10:00,157.54,157.55,157.39,157.39,10100.0,156.0516,156.0615,155.903,155.903,10100.0
2024-03-18 13:20:00,157.48,157.5,157.46,157.5,1600.0,155.9921,156.0119,155.9723,156.0119,1600.0
2024-03-18 13:30:00,157.54,157.54,157.22,157.22,10548.0,156.0516,156.0516,155.7346,155.7346,10548.0
2024-03-18 13:40:00,157.07,157.1,157.02,157.06,2516.0,155.586,155.6157,155.5365,155.5761,2516.0
2024-03-18 13:50:00,156.9,157.0,156.79,156.99,5264.0,155.4176,155.5167,155.3086,155.5068,5264.0
2024-03-18 14:00:00,157.11,157.15,156.98,156.99,4528.0,155.6256,155.6652,155.4969,155.5068,4528.0
2024-03-18 14:10:00,157.0,157.18,156.99,157.18,3200.0,155.5167,155.695,155.5068,155.695,3200.0
2024-03-18 14:20:00,157.17,157.22,157.17,157.22,800.0,155.6851,155.7346,155.6851,155.7346,800.0
2024-03-18 14:30:00,157.21,157.36,157.16,157.36,5236.0,155.7247,155.8733,155.6752,155.8733,5236.0
2024-03-18 14:40:00,157.23,157.23,157.03,157.06,4736.0,155.7445,155.7445,155.5464,155.5761,4736.0
2024-03-18 14:50:00,157.07,157.1,157.07,157.08,1600.0,155.586,155.6157,155.586,155.5959,1600.0
2024-03-18 15:00:00,157.08,157.19,157.08,157.13,13316.0,155.5959,155.7049,155.5959,155.6454,13316.0
2024-03-18 15:10:00,157.14,157.2,157.06,157.08,5240.0,155.6553,155.7148,155.5761,155.5959,5240.0
2024-03-18 15:20:00,157.06,157.14,156.85,156.85,12812.0,155.5761,155.6553,155.3681,155.3681,12812.0
2024-03-18 15:30:00,156.88,156.96,156.8,156.94,9420.0,155.3978,155.477,155.3186,155.4572,9420.0
2024-03-18 15:40:00,156.83,156.83,156.62,156.62,6800.0,155.3483,155.3483,155.1403,155.1403,6800.0
2024-03-18 15:50:00,156.38,156.57,156.11,156.24,53724.0,154.9025,155.0907,154.6351,154.7638,53724.0
2024-03-19 09:30:00,156.52,156.69,155.91,156.3,17484.0,155.0412,155.2096,154.437,154.8233,17484.0
2024-03-19 09:40:00,156.41,156.75,156.37,156.62,8176.0,154.9322,155.269,154.8926,155.1403,8176.0
2024-03-19 09:50:00,156.56,156.64,156.47,156.64,3604.0,155.0808,155.1601,154.9917,155.1601,3604.0
2024-03-19 10:00:00,156.49,156.59,156.13,156.22,11144.0,155.0115,155.1105,154.6549,154.744,11144.0
2024-03-19 10:10:00,156.25,156.51,156.25,156.51,6264.0,154.7737,155.0313,154.7737,155.0313,6264.0
2024-03-19 10:20:00,156.52,156.62,156.46,156.5,5416.0,155.0412,155.1403,154.9818,155.0214,5416.0
2024-03-19 10:30:00,156.58,156.58,156.32,156.44,5088.0,155.1006,155.1006,154.8431,154.962,5088.0
2024-03-19 10:40:00,156.45,156.48,156.45,156.48,1200.0,154.9719,155.0016,154.9719,155.0016,1200.0
2024-03-19 10:50:00,156.42,156.55,156.37,156.37,7156.0,154.9421,155.0709,154.8926,154.8926,7156.0
2024-03-19 11:00:00,156.38,156.47,156.11,156.11,10676.0,154.9025,154.9917,154.6351,154.6351,10676.0
2024-03-19 11:10:00,156.11,156.14,156.01,156.03,5200.0,154.6351,154.6648,154.536,154.5558,5200.0
2024-03-19 11:20:00,156.03,156.12,155.97,156.09,16120.0,154.5558,154.645,154.4964,154.6153,16120.0
2024-03-19 11:30:00,156.09,156.15,155.94,155.96,19140.0,154.6153,154.6747,154.4667,154.4865,19140.0
2024-03-19 11:40:00,155.89,156.2,155.89,156.16,14376.0,154.4172,154.7242,154.4172,154.6846,14376.0
2024-03-19 11:50:00,156.19,156.46,156.15,156.29,15456.0,154.7143,154.9818,154.6747,154.8134,15456.0
2024-03-19 12:00:00,156.3,156.31,156.14,156.14,3252.0,154.8233,154.8332,154.6648,154.6648,3252.0
2024-03-19 12:10:00,156.18,156.18,156.07,156.08,6400.0,154.7044,154.7044,154.5955,154.6054,6400.0
2024-03-19 12:20:00,156.09,156.43,156.09,156.37,12220.0,154.6153,154.952,154.6153,154.8926,12220.0
2024-03-19 12:30:00,156.5,156.62,156.5,156.61,6740.0,155.0214,155.1403,155.0214,155.1303,6740.0
2024-03-19 12:40:00,156.53,156.82,156.53,156.68,5204.0,155.0511,155.3384,155.0511,155.1997,5204.0
2024-03-19 12:50:00,156.68,156.68,156.54,156.63,6000.0,155.1997,155.1997,155.061,155.1502,6000.0
2024-03-19 13:00:00,156.71,156.88,156.64,156.71,12820.0,155.2294,155.3978,155.1601,155.2294,12820.0
2024-03-19 13:10:00,156.69,156.7,156.69,156.69,1480.0,155.2096,155.2195,155.2096,155.2096,1480.0
2024-03-19 13:20:00,156.65,156.74,156.65,156.74,800.0,155.17,155.2591,155.17,155.2591,800.0
2024-03-19 13:30:00,156.81,156.81,156.77,156.77,3324.0,155.3285,155.3285,155.2888,155.2888,3324.0
2024-03-19 13:40:00,156.82,156.82,156.8,156.8,800.0,155.3384,155.3384,155.3186,155.3186,800.0
2024-03-19 13:50:00,156.77,156.79,156.74,156.78,1652.0,155.2888,155.3086,155.2591,155.2987,1652.0
2024-03-19 14:00:00,156.7,156.7,156.66,156.67,864.0,155.2195,155.2195,155.1799,155.1898,864.0
2024-03-19 14:10:00,156.7,156.82,156.69,156.82,4028.0,155.2195,155.3384,155.2096,155.3384,4028.0
2024-03-19 14:20:00,156.76,156.76,156.74,156.74,1580.0,155.2789,155.2789,155.2591,155.2591,1580.0
2024-03-19 14:30:00,156.8,156.99,156.8,156.93,8464.0,155.3186,155.5068,155.3186,155.4473,8464.0
2024-03-19 14:40:00,156.89,156.89,156.69,156.7,5572.0,155.4077,155.4077,155.2096,155.2195,5572.0
2024-03-19 14:50:00,156.72,156.88,156.69,156.84,9796.0,155.2393,155.3978,155.2096,155.3582,9796.0
2024-03-19 15:00:00,156.77,156.83,156.63,156.63,3600.0,155.2888,155.3483,155.1502,155.1502,3600.0
2024-03-19 15:10:00,156.63,156.76,156.57,156.58,6692.0,155.1502,155.2789,155.0907,155.1006,6692.0
2024-03-19 15:20:00,156.68,156.69,156.52,156.54,4400.0,155.1997,155.2096,155.0412,155.061,4400.0
2024-03-19 15:30:00,156.56,156.63,156.51,156.63,7136.0,155.0808,155.1502,155.0313,155.1502,7136.0
2024-03-19 15:40:00,156.67,156.8,156.63,156.73,12948.0,155.1898,155.3186,155.1502,155.2492,12948.0
2024-03-19 15:50:00,156.78,157.06,156.77,156.9,87092.0,155.2987,155.5761,155.2888,155.4176,87092.0
2024-03-20 09:30:00,156.83,156.83,156.83,156.83,7840.0,155.3483,155.3483,155.3483,155.3483,7840.0
2024-03-20 09:40:00,156.97,157.17,156.97,157.17,1404.0,155.4869,155.6851,155.4869,155.6851,1404.0
2024-03-20 09:50:00,156.98,157.06,156.98,157.06,800.0,155.4969,155.5761,155.4969,155.5761,800.0
2024-03-20 10:00:00,156.99,157.0,156.95,156.95,4064.0,155.5068,155.5167,155.4671,155.4671,4064.0
2024-03-20 10:10:00,157.38,157.38,157.38,157.38,412.0,155.8931,155.8931,155.8931,155.8931,412.0
2024-03-20 10:20:00,157.41,157.63,157.41,157.56,8972.0,155.9228,156.1407,155.9228,156.0714,8972.0
2024-03-20 10:30:00,157.62,157.62,157.48,157.48,2440.0,156.1308,156.1308,155.9921,155.9921,2440.0
2024-03-20 10:40:00,157.54,157.54,157.3,157.36,2000.0,156.0516,156.0516,155.8138,155.8733,2000.0
2024-03-20 10:50:00,157.46,157.62,157.38,157.62,2000.0,155.9723,156.1308,155.8931,156.1308,2000.0
2024-03-20 11:00:00,157.61,157.69,157.42,157.69,3600.0,156.1209,156.2001,155.9327,156.2001,3600.0
2024-03-20 11:10:00,157.88,157.98,157.88,157.97,1200.0,156.3883,156.4874,156.3883,156.4775,1200.0
2024-03-20 11:20:00,157.98,158.05,157.94,158.04,3548.0,156.4874,156.5567,156.4478,156.5468,3548.0
2024-03-20 11:30:00,158.04,158.07,157.73,157.73,18672.0,156.5468,156.5766,156.2398,156.2398,18672.0
2024-03-20 11:40:00,157.85,157.98,157.85,157.98,1600.0,156.3586,156.4874,156.3586,156.4874,1600.0
2024-03-20 11:50:00,157.87,157.97,157.73,157.92,6384.0,156.3784,156.4775,156.2398,156.428,6384.0
2024-03-20 12:00:00,157.92,157.96,157.67,157.67,8036.0,156.428,156.4676,156.1803,156.1803,8036.0
2024-03-20 12:10:00,157.68,157.7,157.47,157.54,6372.0,156.1902,156.2101,155.9822,156.0516,6372.0
2024-03-20 12:20:00,157.56,157.56,157.54,157.54,800.0,156.0714,156.0714,156.0516,156.0516,800.0
2024-03-20 12:30:00,157.54,157.57,157.43,157.45,3236.0,156.0516,156.0813,155.9426,155.9624,3236.0
2024-03-20 12:40:00,157.52,157.83,157.52,157.83,3400.0,156.0318,156.3388,156.0318,156.3388,3400.0
2024-03-20 12:50:00,157.95,158.14,157.95,157.99,5600.0,156.4577,156.6459,156.4577,156.4973,5600.0
2024-03-20 13:00:00,157.99,158.06,157.84,157.84,4876.0,156.4973,156.5666,156.3487,156.3487,4876.0
2024-03-20 13:10:00,157.88,158.04,157.88,158.03,2800.0,156.3883,156.5468,156.3883,156.5369,2800.0
2024-03-20 13:20:00,158.04,158.04,157.97,158.04,4552.0,156.5468,156.5468,156.4775,156.5468,4552.0
2024-03-20 13:30:00,158.02,158.03,157.85,157.88,3600.0,156.527,156.5369,156.3586,156.3883,3600.0
2024-03-20 13:40:00,157.77,157.78,157.42,157.54,22368.0,156.2794,156.2893,155.9327,156.0516,22368.0
2024-03-20 13:50:00,157.51,157.52,157.41,157.41,3200.0,156.0218,156.0318,155.9228,155.9228,3200.0
2024-03-20 14:00:00,157.54,158.3,157.54,157.94,5600.0,156.0516,156.8044,156.0516,156.4478,5600.0
2024-03-20 14:10:00,157.89,158.0,157.84,157.93,2800.0,156.3983,156.5072,156.3487,156.4379,2800.0
2024-03-20 14:20:00,157.8,157.84,157.7,157.73,5676.0,156.3091,156.3487,156.2101,156.2398,5676.0
2024-03-20 14:30:00,158.0,158.0,157.75,157.75,4372.0,156.5072,156.5072,156.2596,156.2596,4372.0
2024-03-20 14:40:00,157.88,158.69,157.88,158.69,3424.0,156.3883,157.1907,156.3883,157.1907,3424.0
2024-03-20 14:50:00,158.59,158.72,158.33,158.34,6060.0,157.0916,157.2204,156.8341,156.844,6060.0
2024-03-20 15:00:00,158.59,158.99,158.59,158.99,4000.0,157.0916,157.4879,157.0916,157.4879,4000.0
2024-03-20 15:10:00,158.8,159.08,158.62,159.04,8132.0,157.2997,157.577,157.1214,157.5374,8132.0
2024-03-20 15:20:00,159.01,159.12,158.87,159.1,8000.0,157.5077,157.6166,157.369,157.5968,8000.0
2024-03-20 15:30:00,159.06,159.06,158.84,158.9,5200.0,157.5572,157.5572,157.3393,157.3987,5200.0
2024-03-20 15:40:00,158.91,158.96,158.6,158.6,9752.0,157.4086,157.4581,157.1015,157.1015,9752.0
2024-03-20 15:50:00,158.63,158.93,158.63,158.73,36992.0,157.1313,157.4284,157.1313,157.2303,36992.0
2024-03-21 09:30:00,159.59,159.59,159.11,159.13,17604.0,158.0822,158.0822,157.6067,157.6265,17604.0
2024-03-21 09:40:00,159.32,159.38,159.22,159.25,6544.0,157.8147,157.8742,157.7157,157.7454,6544.0
2024-03-21 09:50:00,159.25,159.61,159.11,159.61,11072.0,157.7454,158.102,157.6067,158.102,11072.0
2024-03-21 10:00:00,159.82,159.84,159.65,159.84,10336.0,158.31,158.3298,158.1416,158.3298,10336.0
2024-03-21 10:10:00,159.84,160.07,159.82,160.07,4800.0,158.3298,158.5577,158.31,158.5577,4800.0
2024-03-21 10:20:00,160.07,160.26,160.07,160.19,2800.0,158.5577,158.7459,158.5577,158.6765,2800.0
2024-03-21 10:30:00,160.26,160.85,160.07,160.58,14260.0,158.7459,159.3303,158.5577,159.0628,14260.0
2024-03-21 10:40:00,160.75,160.89,160.75,160.89,3124.0,159.2312,159.3699,159.2312,159.3699,3124.0
2024-03-21 10:50:00,160.84,161.14,160.84,161.14,11252.0,159.3204,159.6175,159.3204,159.6175,11252.0
2024-03-21 11:00:00,161.11,161.11,160.9,161.0,6388.0,159.5878,159.5878,159.3798,159.4789,6388.0
2024-03-21 11:10:00,160.92,160.99,160.81,160.83,7408.0,159.3996,159.469,159.2907,159.3105,7408.0
2024-03-21 11:20:00,160.84,160.84,160.61,160.71,6560.0,159.3204,159.3204,159.0926,159.1916,6560.0
2024-03-21 11:30:00,160.78,160.87,160.71,160.76,8004.0,159.261,159.3501,159.1916,159.2411,8004.0
2024-03-21 11:40:00,160.76,160.83,160.67,160.68,2000.0,159.2411,159.3105,159.152,159.1619,2000.0
2024-03-21 11:50:00,160.74,161.06,160.74,160.92,3976.0,159.2213,159.5383,159.2213,159.3996,3976.0
2024-03-21 12:00:00,160.86,160.96,160.83,160.87,6596.0,159.3402,159.4392,159.3105,159.3501,6596.0
2024-03-21 12:10:00,160.85,160.85,160.79,160.79,4152.0,159.3303,159.3303,159.2709,159.2709,4152.0
2024-03-21 12:20:00,160.78,160.96,160.67,160.92,15276.0,159.261,159.4392,159.152,159.3996,15276.0
2024-03-21 12:30:00,160.88,160.94,160.84,160.84,4440.0,159.36,159.4194,159.3204,159.3204,4440.0
2024-03-21 12:40:00,160.89,160.97,160.84,160.96,9648.0,159.3699,159.4492,159.3204,159.4392,9648.0
2024-03-21 12:50:00,161.0,161.13,161.0,161.08,3600.0,159.4789,159.6076,159.4789,159.5581,3600.0
2024-03-21 13:00:00,161.04,161.06,160.84,160.84,6432.0,159.5185,159.5383,159.3204,159.3204,6432.0
2024-03-21 13:10:00,160.84,160.98,160.84,160.98,3996.0,159.3204,159.4591,159.3204,159.4591,3996.0
2024-03-21 13:20:00,160.93,160.97,160.91,160.97,3436.0,159.4095,159.4492,159.3897,159.4492,3436.0
2024-03-21 13:30:00,160.95,160.95,160.83,160.94,4520.0,159.4293,159.4293,159.3105,159.4194,4520.0
2024-03-21 13:40:00,160.99,161.0,160.94,161.0,2664.0,159.469,159.4789,159.4194,159.4789,2664.0
2024-03-21 13:50:00,161.01,161.23,161.0,161.15,6940.0,159.4888,159.7067,159.4789,159.6275,6940.0
2024-03-21 14:00:00,161.2,161.24,161.14,161.18,2864.0,159.677,159.7166,159.6175,159.6572,2864.0
2024-03-21 14:10:00,161.18,161.19,161.02,161.04,9716.0,159.6572,159.6671,159.4987,159.5185,9716.0
2024-03-21 14:20:00,161.04,161.1,161.04,161.1,4328.0,159.5185,159.5779,159.5185,159.5779,4328.0
2024-03-21 14:30:00,161.04,161.04,160.75,160.76,5160.0,159.5185,159.5185,159.2312,159.2411,5160.0
2024-03-21 14:40:00,160.69,160.76,160.67,160.67,4404.0,159.1718,159.2411,159.152,159.152,4404.0
2024-03-21 14:50:00,160.69,160.69,160.62,160.65,5068.0,159.1718,159.1718,159.1025,159.1322,5068.0
2024-03-21 15:00:00,160.6,160.66,160.51,160.66,3316.0,159.0827,159.1421,158.9935,159.1421,3316.0
2024-03-21 15:10:00,160.59,160.59,160.44,160.44,2312.0,159.0727,159.0727,158.9242,158.9242,2312.0
2024-03-21 15:20:00,160.35,160.35,160.25,160.34,10124.0,158.835,158.835,158.736,158.8251,10124.0
2024-03-21 15:30:00,160.3,160.4,160.23,160.25,18300.0,158.7855,158.8845,158.7161,158.736,18300.0
2024-03-21 15:40:00,160.25,160.42,160.25,160.42,9316.0,158.736,158.9044,158.736,158.9044,9316.0
2024-03-21 15:50:00,160.34,160.65,160.3,160.46,36256.0,158.8251,159.1322,158.7855,158.944,36256.0
2024-03-22 09:30:00,161.12,161.12,160.69,160.69,9452.0,159.5977,159.5977,159.1718,159.1718,9452.0
2024-03-22 09:40:00,160.67,160.7,160.5,160.5,3488.0,159.152,159.1817,158.9836,158.9836,3488.0
2024-03-22 09:50:00,160.44,160.72,160.22,160.39,67664.0,158.9242,159.2015,158.7062,158.8746,67664.0
2024-03-22 10:00:00,160.31,160.38,160.07,160.34,11652.0,158.7954,158.8647,158.5577,158.8251,11652.0
2024-03-22 10:10:00,160.3,160.3,159.99,160.08,6168.0,158.7855,158.7855,158.4784,158.5676,6168.0
2024-03-22 10:20:00,160.14,160.17,160.0,160.17,4456.0,158.627,158.6567,158.4883,158.6567,4456.0
2024-03-22 10:30:00,160.29,160.29,160.07,160.08,17460.0,158.7756,158.7756,158.5577,158.5676,17460.0
2024-03-22 10:40:00,160.13,160.13,159.96,159.96,14544.0,158.6171,158.6171,158.4487,158.4487,14544.0
2024-03-22 10:50:00,159.89,159.89,159.66,159.66,4400.0,158.3794,158.3794,158.1515,158.1515,4400.0
2024-03-22 11:00:00,159.75,160.13,159.67,159.94,18096.0,158.2407,158.6171,158.1614,158.4289,18096.0
2024-03-22 11:10:00,160.09,160.09,159.67,159.67,4552.0,158.5775,158.5775,158.1614,158.1614,4552.0
2024-03-22 11:20:00,159.77,159.87,159.67,159.72,4220.0,158.2605,158.3595,158.1614,158.211,4220.0
2024-03-22 11:30:00,159.87,159.87,159.82,159.85,3200.0,158.3595,158.3595,158.31,158.3397,3200.0
2024-03-22 11:40:00,159.79,159.95,159.77,159.8,2548.0,158.2803,158.4388,158.2605,158.2902,2548.0
2024-03-22 11:50:00,159.74,159.75,159.63,159.71,4500.0,158.2308,158.2407,158.1218,158.2011,4500.0
2024-03-22 12:00:00,159.75,159.75,159.65,159.65,3056.0,158.2407,158.2407,158.1416,158.1416,3056.0
2024-03-22 12:10:00,159.48,159.55,159.46,159.55,2800.0,157.9732,158.0426,157.9534,158.0426,2800.0
2024-03-22 12:20:00,159.59,159.59,159.51,159.52,1720.0,158.0822,158.0822,158.0029,158.0129,1720.0
2024-03-22 12:30:00,159.57,159.57,159.33,159.46,6296.0,158.0624,158.0624,157.8247,157.9534,6296.0
2024-03-22 12:40:00,159.33,159.5,159.28,159.46,8152.0,157.8247,157.993,157.7751,157.9534,8152.0
2024-03-22 12:50:00,159.43,159.43,159.28,159.38,1624.0,157.9237,157.9237,157.7751,157.8742,1624.0
2024-03-22 13:00:00,159.39,159.39,159.39,159.39,400.0,157.8841,157.8841,157.8841,157.8841,400.0
2024-03-22 13:10:00,159.27,159.28,159.26,159.26,3236.0,157.7652,157.7751,157.7553,157.7553,3236.0
2024-03-22 13:20:00,159.27,159.34,159.24,159.34,12400.0,157.7652,157.8346,157.7355,157.8346,12400.0
2024-03-22 13:30:00,159.39,159.39,159.32,159.33,1616.0,157.8841,157.8841,157.8147,157.8247,1616.0
2024-03-22 13:40:00,159.31,159.4,159.24,159.31,7796.0,157.8048,157.894,157.7355,157.8048,7796.0
2024-03-22 13:50:00,159.3,159.62,159.3,159.62,8844.0,157.7949,158.1119,157.7949,158.1119,8844.0
2024-03-22 14:00:00,159.52,159.55,159.35,159.35,5460.0,158.0129,158.0426,157.8445,157.8445,5460.0
2024-03-22 14:10:00,159.42,159.56,159.28,159.28,4652.0,157.9138,158.0525,157.7751,157.7751,4652.0
2024-03-22 14:20:00,159.29,159.49,159.26,159.43,6088.0,157.785,157.9831,157.7553,157.9237,6088.0
2024-03-22 14:30:00,159.3,159.43,159.22,159.43,5260.0,157.7949,157.9237,157.7157,157.9237,5260.0
2024-03-22 14:40:00,159.19,159.48,159.19,159.48,7404.0,157.686,157.9732,157.686,157.9732,7404.0
2024-03-22 14:50:00,159.42,159.64,159.42,159.51,6200.0,157.9138,158.1317,157.9138,158.0029,6200.0
2024-03-22 15:00:00,159.49,159.69,159.49,159.69,2400.0,157.9831,158.1812,157.9831,158.1812,2400.0
2024-03-22 15:10:00,159.67,159.67,159.29,159.49,7268.0,158.1614,158.1614,157.785,157.9831,7268.0
2024-03-22 15:20:00,159.56,159.75,159.41,159.7,12604.0,158.0525,158.2407,157.9039,158.1912,12604.0
2024-03-22 15:30:00,159.72,159.88,159.56,159.84,6028.0,158.211,158.3695,158.0525,158.3298,6028.0
2024-03-22 15:40:00,159.82,159.97,159.82,159.9,11756.0,158.31,158.4586,158.31,158.3893,11756.0
2024-03-22 15:50:00,159.94,160.17,159.79,159.85,50404.0,158.4289,158.6567,158.2803,158.3397,50404.0
2024-03-25 09:30:00,159.94,161.12,159.71,159.81,19984.0,158.4289,159.5977,158.2011,158.3001,19984.0
2024-03-25 09:40:00,159.77,159.83,159.48,159.58,12472.0,158.2605,158.3199,157.9732,158.0723,12472.0
2024-03-25 09:50:00,159.9,159.93,159.36,159.54,8916.0,158.3893,158.419,157.8544,158.0327,8916.0
2024-03-25 10:00:00,159.61,159.61,159.25,159.39,7868.0,158.102,158.102,157.7454,157.8841,7868.0
2024-03-25 10:10:00,159.45,159.54,159.29,159.46,5360.0,157.9435,158.0327,157.785,157.9534,5360.0
2024-03-25 10:20:00,159.51,159.62,159.38,159.38,4000.0,158.0029,158.1119,157.8742,157.8742,4000.0
2024-03-25 10:30:00,159.31,159.47,159.27,159.47,8800.0,157.8048,157.9633,157.7652,157.9633,8800.0
2024-03-25 10:40:00,159.44,159.44,159.15,159.33,5512.0,157.9336,157.9336,157.6464,157.8247,5512.0
2024-03-25 10:50:00,159.19,159.35,159.19,159.24,5948.0,157.686,157.8445,157.686,157.7355,5948.0
2024-03-25 11:00:00,159.24,159.37,159.19,159.37,8804.0,157.7355,157.8643,157.686,157.8643,8804.0
2024-03-25 11:10:00,159.34,159.47,159.33,159.44,9088.0,157.8346,157.9633,157.8247,157.9336,9088.0
2024-03-25 11:20:00,159.4,159.4,159.3,159.35,7816.0,157.894,157.894,157.7949,157.8445,7816.0
2024-03-25 11:30:00,159.35,159.38,159.32,159.36,3600.0,157.8445,157.8742,157.8147,157.8544,3600.0
2024-03-25 11:40:00,159.47,159.7,159.47,159.7,4800.0,157.9633,158.1912,157.9633,158.1912,4800.0
2024-03-25 11:50:00,159.64,159.96,159.64,159.76,18632.0,158.1317,158.4487,158.1317,158.2506,18632.0
2024-03-25 12:00:00,159.77,159.96,159.75,159.86,5216.0,158.2605,158.4487,158.2407,158.3496,5216.0
2024-03-25 12:10:00,159.96,159.96,159.83,159.92,3200.0,158.4487,158.4487,158.3199,158.4091,3200.0
2024-03-25 12:20:00,159.77,159.84,159.75,159.76,12260.0,158.2605,158.3298,158.2407,158.2506,12260.0
2024-03-25 12:30:00,159.81,159.84,159.64,159.65,20124.0,158.3001,158.3298,158.1317,158.1416,20124.0
2024-03-25 12:40:00,159.62,159.62,159.46,159.5,6932.0,158.1119,158.1119,157.9534,157.993,6932.0
2024-03-25 12:50:00,159.44,159.58,159.44,159.5,2400.0,157.9336,158.0723,157.9336,157.993,2400.0
2024-03-25 13:00:00,159.57,159.57,159.5,159.54,2400.0,158.0624,158.0624,157.993,158.0327,2400.0
2024-03-25 13:10:00,159.58,159.64,159.58,159.63,3600.0,158.0723,158.1317,158.0723,158.1218,3600.0
2024-03-25 13:20:00,159.65,159.65,159.62,159.62,1200.0,158.1416,158.1416,158.1119,158.1119,1200.0
2024-03-25 13:30:00,159.64,159.69,159.55,159.6,8972.0,158.1317,158.1812,158.0426,158.0921,8972.0
2024-03-25 13:40:00,159.67,159.7,159.56,159.56,4000.0,158.1614,158.1912,158.0525,158.0525,4000.0
2024-03-25 13:50:00,159.5,159.54,159.5,159.54,2600.0,157.993,158.0327,157.993,158.0327,2600.0
2024-03-25 14:00:00,159.58,159.58,159.49,159.56,1200.0,158.0723,158.0723,157.9831,158.0525,1200.0
2024-03-25 14:10:00,159.58,159.64,159.51,159.6,2400.0,158.0723,158.1317,158.0029,158.0921,2400.0
2024-03-25 14:20:00,159.56,159.71,159.56,159.69,8240.0,158.0525,158.2011,158.0525,158.1812,8240.0
2024-03-25 14:30:00,159.7,159.74,159.7,159.74,1600.0,158.1912,158.2308,158.1912,158.2308,1600.0
2024-03-25 14:40:00,159.75,159.84,159.75,159.81,4400.0,158.2407,158.3298,158.2407,158.3001,4400.0
2024-03-25 14:50:00,159.81,160.06,159.81,159.93,13388.0,158.3001,158.5478,158.3001,158.419,13388.0
2024-03-25 15:00:00,159.78,159.78,159.7,159.73,5724.0,158.2704,158.2704,158.1912,158.2209,5724.0
2024-03-25 15:10:00,159.77,159.77,159.67,159.67,2744.0,158.2605,158.2605,158.1614,158.1614,2744.0
2024-03-25 15:20:00,159.62,159.68,159.62,159.64,5492.0,158.1119,158.1713,158.1119,158.1317,5492.0
2024-03-25 15:30:00,159.63,159.72,159.63,159.72,2800.0,158.1218,158.211,158.1218,158.211,2800.0
2024-03-25 15:40:00,159.77,159.83,159.57,159.57,8764.0,158.2605,158.3199,158.0624,158.0624,8764.0
2024-03-25 15:50:00,159.46,159.46,158.82,158.92,77476.0,157.9534,157.9534,157.3195,157.4185,77476.0
2024-03-26 09:30:00,158.93,159.79,158.93,159.79,27772.0,157.4284,158.2803,157.4284,158.2803,27772.0
2024-03-26 09:40:00,159.07,159.29,158.83,159.29,7268.0,157.5671,157.785,157.3294,157.785,7268.0
2024-03-26 09:50:00,159.24,159.35,159.14,159.35,6140.0,157.7355,157.8445,157.6364,157.8445,6140.0
2024-03-26 10:00:00,159.04,159.04,158.63,158.85,7020.0,157.5374,157.5374,157.1313,157.3492,7020.0
2024-03-26 10:10:00,158.92,159.19,158.7,158.94,7872.0,157.4185,157.686,157.2006,157.4383,7872.0
2024-03-26 10:20:00,158.98,159.19,158.76,158.88,8524.0,157.478,157.686,157.26,157.3789,8524.0
2024-03-26 10:30:00,158.85,158.91,158.66,158.87,7064.0,157.3492,157.4086,157.161,157.369,7064.0
2024-03-26 10:40:00,158.76,158.76,158.49,158.72,15224.0,157.26,157.26,156.9926,157.2204,15224.0
2024-03-26 10:50:00,158.92,159.15,158.89,159.01,10092.0,157.4185,157.6464,157.3888,157.5077,10092.0
2024-03-26 11:00:00,158.93,158.96,158.91,158.91,2312.0,157.4284,157.4581,157.4086,157.4086,2312.0
2024-03-26 11:10:00,158.91,158.94,158.84,158.94,2824.0,157.4086,157.4383,157.3393,157.4383,2824.0
2024-03-26 11:20:00,158.95,159.04,158.81,158.87,6832.0,157.4482,157.5374,157.3096,157.369,6832.0
2024-03-26 11:30:00,159.04,159.04,158.63,158.63,10972.0,157.5374,157.5374,157.1313,157.1313,10972.0
2024-03-26 11:40:00,158.63,158.63,158.41,158.41,3504.0,157.1313,157.1313,156.9133,156.9133,3504.0
2024-03-26 11:50:00,158.54,158.7,158.54,158.7,2000.0,157.0421,157.2006,157.0421,157.2006,2000.0
2024-03-26 12:00:00,158.69,158.83,158.65,158.74,5000.0,157.1907,157.3294,157.1511,157.2402,5000.0
2024-03-26 12:10:00,158.52,158.52,158.4,158.43,2000.0,157.0223,157.0223,156.9034,156.9332,2000.0
2024-03-26 12:20:00,158.33,158.33,158.2,158.2,1200.0,156.8341,156.8341,156.7053,156.7053,1200.0
2024-03-26 12:30:00,158.33,158.33,158.1,158.19,7012.0,156.8341,156.8341,156.6063,156.6954,7012.0
2024-03-26 12:40:00,158.19,158.34,158.19,158.31,2400.0,156.6954,156.844,156.6954,156.8143,2400.0
2024-03-26 12:50:00,158.16,158.27,158.15,158.27,988.0,156.6657,156.7747,156.6558,156.7747,988.0
2024-03-26 13:00:00,158.4,158.5,158.35,158.5,5632.0,156.9034,157.0025,156.8539,157.0025,5632.0
2024-03-26 13:10:00,158.47,158.53,158.43,158.43,5200.0,156.9728,157.0322,156.9332,156.9332,5200.0
2024-03-26 13:20:00,158.48,158.48,158.45,158.45,1300.0,156.9827,156.9827,156.953,156.953,1300.0
2024-03-26 13:30:00,158.46,158.46,158.35,158.35,800.0,156.9629,156.9629,156.8539,156.8539,800.0
2024-03-26 13:40:00,158.5,158.5,158.19,158.19,4872.0,157.0025,157.0025,156.6954,156.6954,4872.0
2024-03-26 13:50:00,158.41,158.59,158.37,158.53,11932.0,156.9133,157.0916,156.8737,157.0322,11932.0
2024-03-26 14:00:00,158.44,158.67,158.44,158.67,5196.0,156.9431,157.1709,156.9431,157.1709,5196.0
2024-03-26 14:10:00,158.62,158.76,158.59,158.64,4400.0,157.1214,157.26,157.0916,157.1412,4400.0
2024-03-26 14:20:00,158.7,158.91,158.63,158.91,6592.0,157.2006,157.4086,157.1313,157.4086,6592.0
2024-03-26 14:30:00,158.81,158.84,158.81,158.84,1844.0,157.3096,157.3393,157.3096,157.3393,1844.0
2024-03-26 14:40:00,158.54,158.64,158.54,158.64,5200.0,157.0421,157.1412,157.0421,157.1412,5200.0
2024-03-26 14:50:00,158.67,158.8,158.64,158.77,4800.0,157.1709,157.2997,157.1412,157.2699,4800.0
2024-03-26 15:00:00,158.79,158.81,158.75,158.81,2096.0,157.2898,157.3096,157.2501,157.3096,2096.0
2024-03-26 15:10:00,158.83,158.95,158.7,158.7,6860.0,157.3294,157.4482,157.2006,157.2006,6860.0
2024-03-26 15:20:00,158.74,158.92,158.74,158.75,7940.0,157.2402,157.4185,157.2402,157.2501,7940.0
2024-03-26 15:30:00,158.68,158.71,158.6,158.65,11600.0,157.1808,157.2105,157.1015,157.1511,11600.0
2024-03-26 15:40:00,158.75,158.75,158.38,158.52,12152.0,157.2501,157.2501,156.8836,157.0223,12152.0
2024-03-26 15:50:00,158.4,158.66,158.23,158.3,70084.0,156.9034,157.161,156.735,156.8044,70084.0
2024-03-27 09:30:00,164.63,173.25,164.63,173.15,160080.0,163.0746,171.6131,163.0746,171.5141,160080.0
2024-03-27 09:40:00,173.14,173.97,172.29,172.96,123460.0,171.5042,172.3263,170.6622,171.3259,123460.0
2024-03-27 09:50:00,173.2,174.5,171.82,174.26,119488.0,171.5636,172.8513,170.1966,172.6136,119488.0
2024-03-27 10:00:00,174.35,175.5,173.64,174.79,65100.0,172.7027,173.8419,171.9994,173.1386,65100.0
2024-03-27 10:10:00,174.69,176.19,174.13,175.66,90924.0,173.0395,174.5254,172.4848,174.0004,90924.0
2024-03-27 10:20:00,176.08,176.21,174.52,174.57,42216.0,174.4164,174.5452,172.8711,172.9207,42216.0
2024-03-27 10:30:00,174.74,174.76,173.62,173.68,59400.0,173.0891,173.1089,171.9796,172.0391,59400.0
2024-03-27 10:40:00,173.78,173.79,172.25,172.92,58640.0,172.1381,172.148,170.6226,171.2863,58640.0
2024-03-27 10:50:00,173.0,173.29,172.04,173.25,41596.0,171.3655,171.6528,170.4146,171.6131,41596.0
2024-03-27 11:00:00,173.02,173.98,173.01,173.7,32968.0,171.3853,172.3362,171.3754,172.0589,32968.0
2024-03-27 11:10:00,173.42,173.7,173.0,173.58,12968.0,171.7815,172.0589,171.3655,171.94,12968.0
2024-03-27 11:20:00,173.51,173.97,173.34,173.69,25064.0,171.8707,172.3263,171.7023,172.049,25064.0
2024-03-27 11:30:00,173.59,173.66,173.1,173.27,22688.0,171.9499,172.0193,171.4646,171.6329,22688.0
2024-03-27 11:40:00,173.09,173.15,172.3,172.3,10992.0,171.4546,171.5141,170.6721,170.6721,10992.0
2024-03-27 11:50:00,172.29,172.51,171.75,172.51,26752.0,170.6622,170.8801,170.1273,170.8801,26752.0
2024-03-27 12:00:00,172.42,172.55,172.24,172.55,9048.0,170.791,170.9197,170.6127,170.9197,9048.0
2024-03-27 12:10:00,172.55,172.55,172.21,172.38,8680.0,170.9197,170.9197,170.583,170.7514,8680.0
2024-03-27 12:20:00,172.33,172.5,172.29,172.5,14204.0,170.7018,170.8702,170.6622,170.8702,14204.0
2024-03-27 12:30:00,172.57,172.98,172.57,172.9,20960.0,170.9396,171.3457,170.9396,171.2664,20960.0
2024-03-27 12:40:00,172.87,172.88,171.84,171.92,13760.0,171.2367,171.2466,170.2165,170.2957,13760.0
2024-03-27 12:50:00,171.77,171.77,171.3,171.51,12024.0,170.1471,170.1471,169.6816,169.8896,12024.0
2024-03-27 13:00:00,171.6,171.69,171.03,171.09,9852.0,169.9787,170.0679,169.4141,169.4735,9852.0
2024-03-27 13:10:00,170.99,171.48,170.98,171.19,18544.0,169.3745,169.8599,169.3646,169.5726,18544.0
2024-03-27 13:20:00,171.19,171.19,170.72,170.97,28308.0,169.5726,169.5726,169.107,169.3547,28308.0
2024-03-27 13:30:00,171.23,171.46,171.23,171.31,5512.0,169.6122,169.84,169.6122,169.6915,5512.0
2024-03-27 13:40:00,171.25,171.34,171.13,171.19,4400.0,169.632,169.7212,169.5132,169.5726,4400.0
2024-03-27 13:50:00,171.19,171.19,170.64,170.72,13200.0,169.5726,169.5726,169.0278,169.107,13200.0
2024-03-27 14:00:00,170.73,170.73,170.31,170.32,8840.0,169.1169,169.1169,168.7009,168.7108,8840.0
2024-03-27 14:10:00,170.21,170.21,169.61,169.84,39200.0,168.6019,168.6019,168.0075,168.2354,39200.0
2024-03-27 14:20:00,169.62,170.42,169.56,170.42,30816.0,168.0174,168.8099,167.958,168.8099,30816.0
2024-03-27 14:30:00,170.44,170.44,170.12,170.26,4000.0,168.8297,168.8297,168.5127,168.6514,4000.0
2024-03-27 14:40:00,170.39,170.96,170.39,170.96,18880.0,168.7802,169.3448,168.7802,169.3448,18880.0
2024-03-27 14:50:00,170.43,170.64,170.37,170.52,7408.0,168.8198,169.0278,168.7603,168.9089,7408.0
2024-03-27 15:00:00,170.28,170.49,170.06,170.06,9732.0,168.6712,168.8792,168.4533,168.4533,9732.0
2024-03-27 15:10:00,169.97,170.01,169.84,169.91,13056.0,168.3641,168.4037,168.2354,168.3047,13056.0
2024-03-27 15:20:00,169.93,169.96,169.24,169.89,77676.0,168.3245,168.3542,167.641,168.2849,77676.0
2024-03-27 15:30:00,169.89,170.19,169.62,170.19,61748.0,168.2849,168.582,168.0174,168.582,61748.0
2024-03-27 15:40:00,170.15,170.57,169.92,170.4,50756.0,168.5424,168.9585,168.3146,168.7901,50756.0
2024-03-27 15:50:00,170.33,171.42,170.31,171.41,186816.0,168.7207,169.8004,168.7009,169.7905,186816.0
2024-03-28 09:30:00,172.07,172.2,171.63,171.82,40728.0,170.4443,170.5731,170.0084,170.1966,40728.0
2024-03-28 09:40:00,171.93,171.93,170.63,171.18,43980.0,170.3056,170.3056,169.0179,169.5627,43980.0
2024-03-28 09:50:00,171.44,172.32,171.4,172.15,26632.0,169.8202,170.6919,169.7806,170.5235,26632.0
2024-03-28 10:00:00,172.22,172.22,170.44,170.62,26368.0,170.5929,170.5929,168.8297,169.008,26368.0
2024-03-28 10:10:00,170.47,170.66,170.1,170.1,3656.0,168.8594,169.0476,168.4929,168.4929,3656.0
2024-03-28 10:20:00,170.27,170.81,170.27,170.36,7624.0,168.6613,169.1962,168.6613,168.7504,7624.0
2024-03-28 10:30:00,170.45,170.75,170.44,170.68,12224.0,168.8396,169.1368,168.8297,169.0674,12224.0
2024-03-28 10:40:00,170.75,171.09,170.75,170.94,7892.0,169.1368,169.4735,169.1368,169.325,7892.0
2024-03-28 10:50:00,171.17,171.36,171.02,171.02,8812.0,169.5528,169.741,169.4042,169.4042,8812.0
2024-03-28 11:00:00,171.02,171.02,170.72,170.72,4400.0,169.4042,169.4042,169.107,169.107,4400.0
2024-03-28 11:10:00,170.78,170.86,170.65,170.7,8936.0,169.1665,169.2457,169.0377,169.0872,8936.0
2024-03-28 11:20:00,170.64,170.92,170.64,170.92,6716.0,169.0278,169.3051,169.0278,169.3051,6716.0
2024-03-28 11:30:00,171.09,171.46,171.08,171.46,7736.0,169.4735,169.84,169.4636,169.84,7736.0
2024-03-28 11:40:00,171.41,171.79,171.41,171.79,4200.0,169.7905,170.1669,169.7905,170.1669,4200.0
2024-03-28 11:50:00,171.88,171.89,171.71,171.89,5000.0,170.2561,170.266,170.0877,170.266,5000.0
2024-03-28 12:00:00,171.87,171.92,171.72,171.72,2400.0,170.2462,170.2957,170.0976,170.0976,2400.0
2024-03-28 12:10:00,171.68,171.86,171.62,171.66,27340.0,170.058,170.2363,169.9985,170.0382,27340.0
2024-03-28 12:20:00,171.67,171.76,171.44,171.44,12064.0,170.0481,170.1372,169.8202,169.8202,12064.0
2024-03-28 12:30:00,171.31,171.33,171.24,171.33,1600.0,169.6915,169.7113,169.6221,169.7113,1600.0
2024-03-28 12:40:00,171.21,171.21,171.11,171.11,6440.0,169.5924,169.5924,169.4934,169.4934,6440.0
2024-03-28 12:50:00,171.17,171.24,171.06,171.16,6300.0,169.5528,169.6221,169.4438,169.5429,6300.0
2024-03-28 13:00:00,171.08,171.22,171.02,171.11,13900.0,169.4636,169.6023,169.4042,169.4934,13900.0
2024-03-28 13:10:00,171.14,171.14,171.05,171.12,6096.0,169.5231,169.5231,169.4339,169.5033,6096.0
2024-03-28 13:20:00,171.19,171.4,171.19,171.32,15360.0,169.5726,169.7806,169.5726,169.7014,15360.0
2024-03-28 13:30:00,171.26,171.26,171.0,171.0,6436.0,169.6419,169.6419,169.3844,169.3844,6436.0
2024-03-28 13:40:00,171.05,171.09,170.91,170.95,10400.0,169.4339,169.4735,169.2952,169.3349,10400.0
2024-03-28 13:50:00,171.01,171.01,170.51,170.93,31508.0,169.3943,169.3943,168.899,169.3151,31508.0
2024-03-28 14:00:00,170.96,171.04,170.87,170.97,15900.0,169.3448,169.424,169.2556,169.3547,15900.0
2024-03-28 14:10:00,170.96,171.15,170.96,171.04,6764.0,169.3448,169.533,169.3448,169.424,6764.0
2024-03-28 14:20:00,171.04,171.07,170.74,170.74,13676.0,169.424,169.4537,169.1268,169.1268,13676.0
2024-03-28 14:30:00,170.56,170.56,170.56,170.56,2812.0,168.9485,168.9485,168.9485,168.9485,2812.0
2024-03-28 14:40:00,170.42,170.63,170.32,170.63,13764.0,168.8099,169.0179,168.7108,169.0179,13764.0
2024-03-28 14:50:00,170.72,170.88,170.66,170.88,20752.0,169.107,169.2655,169.0476,169.2655,20752.0
2024-03-28 15:00:00,170.96,171.1,170.91,170.92,6972.0,169.3448,169.4834,169.2952,169.3051,6972.0
2024-03-28 15:10:00,171.1,171.47,171.02,171.33,6488.0,169.4834,169.85,169.4042,169.7113,6488.0
2024-03-28 15:20:00,171.35,171.48,171.15,171.43,23008.0,169.7311,169.8599,169.533,169.8103,23008.0
2024-03-28 15:30:00,171.36,171.49,171.29,171.33,27684.0,169.741,169.8698,169.6717,169.7113,27684.0
2024-03-28 15:40:00,171.32,171.49,171.3,171.45,22656.0,169.7014,169.8698,169.6816,169.8301,22656.0
2024-03-28 15:50:00,171.48,171.92,171.31,171.72,105176.0,169.8599,170.2957,169.6915,170.0976,105176.0
2024-04-01 09:30:00,171.41,171.64,170.22,170.65,46960.0,169.7905,170.0183,168.6118,169.0377,46960.0
2024-04-01 09:40:00,170.53,170.6,170.22,170.5,5200.0,168.9188,168.9882,168.6118,168.8891,5200.0
2024-04-01 09:50:00,170.32,170.7,170.31,170.44,15772.0,168.7108,169.0872,168.7009,168.8297,15772.0
2024-04-01 10:00:00,170.33,170.59,170.12,170.57,9756.0,168.7207,168.9783,168.5127,168.9585,9756.0
2024-04-01 10:10:00,170.44,170.76,170.03,170.14,36436.0,168.8297,169.1467,168.4236,168.5325,36436.0
2024-04-01 10:20:00,170.12,170.39,169.78,169.84,38688.0,168.5127,168.7802,168.1759,168.2354,38688.0
2024-04-01 10:30:00,170.07,170.07,169.39,169.53,21540.0,168.4632,168.4632,167.7896,167.9283,21540.0
2024-04-01 10:40:00,169.54,169.66,169.26,169.33,28708.0,167.9382,168.0571,167.6608,167.7302,28708.0
2024-04-01 10:50:00,169.29,169.6,169.21,169.31,21876.0,167.6905,167.9976,167.6113,167.7104,21876.0
2024-04-01 11:00:00,169.39,169.5,169.32,169.39,18288.0,167.7896,167.8986,167.7203,167.7896,18288.0
2024-04-01 11:10:00,169.35,169.4,169.14,169.34,29464.0,167.75,167.7995,167.542,167.7401,29464.0
2024-04-01 11:20:00,169.28,169.61,169.27,169.49,26504.0,167.6806,168.0075,167.6707,167.8887,26504.0
2024-04-01 11:30:00,169.45,169.45,169.33,169.37,1760.0,167.849,167.849,167.7302,167.7698,1760.0
2024-04-01 11:40:00,169.3,169.31,169.09,169.25,7684.0,167.7005,167.7104,167.4924,167.6509,7684.0
2024-04-01 11:50:00,169.21,169.25,168.92,169.21,21772.0,167.6113,167.6509,167.324,167.6113,21772.0
2024-04-01 12:00:00,169.21,169.51,169.21,169.46,6800.0,167.6113,167.9085,167.6113,167.8589,6800.0
2024-04-01 12:10:00,169.42,169.47,169.28,169.47,4056.0,167.8193,167.8688,167.6806,167.8688,4056.0
2024-04-01 12:20:00,169.51,169.51,169.35,169.36,2000.0,167.9085,167.9085,167.75,167.7599,2000.0
2024-04-01 12:30:00,169.38,169.61,169.38,169.59,8120.0,167.7797,168.0075,167.7797,167.9877,8120.0
2024-04-01 12:40:00,169.68,169.95,169.68,169.95,2836.0,168.0769,168.3443,168.0769,168.3443,2836.0
2024-04-01 12:50:00,170.07,170.29,169.91,170.29,17028.0,168.4632,168.6811,168.3047,168.6811,17028.0
2024-04-01 13:00:00,170.2,170.2,169.79,169.97,6728.0,168.592,168.592,168.1858,168.3641,6728.0
2024-04-01 13:10:00,169.97,169.97,169.56,169.56,6180.0,168.3641,168.3641,167.958,167.958,6180.0
2024-04-01 13:20:00,169.56,169.74,169.56,169.69,9672.0,167.958,168.1363,167.958,168.0868,9672.0
2024-04-01 13:30:00,169.59,169.78,169.54,169.75,32348.0,167.9877,168.1759,167.9382,168.1462,32348.0
2024-04-01 13:40:00,169.76,169.82,169.56,169.56,5600.0,168.1561,168.2155,167.958,167.958,5600.0
2024-04-01 13:50:00,169.69,169.79,169.49,169.71,17740.0,168.0868,168.1858,167.8887,168.1066,17740.0
2024-04-01 14:00:00,169.64,169.8,169.64,169.8,3084.0,168.0372,168.1957,168.0372,168.1957,3084.0
2024-04-01 14:10:00,169.81,169.87,169.77,169.77,2112.0,168.2056,168.2651,168.166,168.166,2112.0
2024-04-01 14:20:00,169.77,169.77,169.56,169.56,4400.0,168.166,168.166,167.958,167.958,4400.0
2024-04-01 14:30:00,169.6,169.72,169.56,169.66,5796.0,167.9976,168.1165,167.958,168.0571,5796.0
2024-04-01 14:40:00,169.75,169.8,169.72,169.72,4000.0,168.1462,168.1957,168.1165,168.1165,4000.0
2024-04-01 14:50:00,169.79,169.93,169.79,169.9,7420.0,168.1858,168.3245,168.1858,168.2948,7420.0
2024-04-01 15:00:00,169.91,169.91,169.71,169.75,12760.0,168.3047,168.3047,168.1066,168.1462,12760.0
2024-04-01 15:10:00,169.8,170.11,169.8,170.11,8800.0,168.1957,168.5028,168.1957,168.5028,8800.0
2024-04-01 15:20:00,170.2,170.55,170.2,170.43,15592.0,168.592,168.9386,168.592,168.8198,15592.0
2024-04-01 15:30:00,170.48,170.56,170.38,170.44,8484.0,168.8693,168.9485,168.7702,168.8297,8484.0
2024-04-01 15:40:00,170.39,170.47,170.24,170.32,14724.0,168.7802,168.8594,168.6316,168.7108,14724.0
2024-04-01 15:50:00,170.22,170.26,169.94,170.07,89352.0,168.6118,168.6514,168.3344,168.4632,89352.0
2024-04-02 09:30:00,169.98,170.0,169.32,169.73,29316.0,168.374,168.3938,167.7203,168.1264,29316.0
2024-04-02 09:40:00,169.65,170.41,169.65,170.33,5640.0,168.0471,168.8,168.0471,168.7207,5640.0
2024-04-02 09:50:00,170.16,170.23,169.99,170.22,3612.0,168.5523,168.6217,168.3839,168.6118,3612.0
2024-04-02 10:00:00,169.85,170.27,169.8,170.06,62328.0,168.2453,168.6613,168.1957,168.4533,62328.0
2024-04-02 10:10:00,170.07,170.12,169.32,169.41,24760.0,168.4632,168.5127,167.7203,167.8094,24760.0
2024-04-02 10:20:00,169.62,169.74,169.49,169.53,5200.0,168.0174,168.1363,167.8887,167.9283,5200.0
2024-04-02 10:30:00,169.59,169.67,169.4,169.48,15280.0,167.9877,168.067,167.7995,167.8788,15280.0
2024-04-02 10:40:00,169.5,169.82,169.5,169.65,8144.0,167.8986,168.2155,167.8986,168.0471,8144.0
2024-04-02 10:50:00,169.64,169.64,169.32,169.35,6656.0,168.0372,168.0372,167.7203,167.75,6656.0
2024-04-02 11:00:00,169.52,169.52,169.31,169.38,5656.0,167.9184,167.9184,167.7104,167.7797,5656.0
2024-04-02 11:10:00,169.46,169.6,169.28,169.51,30208.0,167.8589,167.9976,167.6806,167.9085,30208.0
2024-04-02 11:20:00,169.49,169.55,169.3,169.47,5600.0,167.8887,167.9481,167.7005,167.8688,5600.0
2024-04-02 11:30:00,169.49,169.49,169.13,169.13,8040.0,167.8887,167.8887,167.5321,167.5321,8040.0
2024-04-02 11:40:00,169.05,169.29,169.05,169.25,5936.0,167.4528,167.6905,167.4528,167.6509,5936.0
2024-04-02 11:50:00,169.16,169.2,169.07,169.18,4644.0,167.5618,167.6014,167.4726,167.5816,4644.0
2024-04-02 12:00:00,169.14,169.36,169.14,169.3,4400.0,167.542,167.7599,167.542,167.7005,4400.0
2024-04-02 12:10:00,169.33,169.44,169.27,169.29,5792.0,167.7302,167.8391,167.6707,167.6905,5792.0
2024-04-02 12:20:00,169.26,169.52,169.25,169.43,33384.0,167.6608,167.9184,167.6509,167.8292,33384.0
2024-04-02 12:30:00,169.47,169.65,169.28,169.49,22600.0,167.8688,168.0471,167.6806,167.8887,22600.0
2024-04-02 12:40:00,169.46,169.52,169.39,169.52,23252.0,167.8589,167.9184,167.7896,167.9184,23252.0
2024-04-02 12:50:00,169.48,169.55,169.38,169.47,7996.0,167.8788,167.9481,167.7797,167.8688,7996.0
2024-04-02 13:00:00,169.5,169.5,169.43,169.43,2968.0,167.8986,167.8986,167.8292,167.8292,2968.0
2024-04-02 13:10:00,169.35,169.35,169.2,169.21,2100.0,167.75,167.75,167.6014,167.6113,2100.0
2024-04-02 13:20:00,169.24,169.24,169.18,169.18,2552.0,167.641,167.641,167.5816,167.5816,2552.0
2024-04-02 13:30:00,169.02,169.22,169.02,169.22,4956.0,167.4231,167.6212,167.4231,167.6212,4956.0
2024-04-02 13:40:00,169.17,169.21,169.1,169.21,2400.0,167.5717,167.6113,167.5023,167.6113,2400.0
2024-04-02 13:50:00,169.18,169.19,168.97,169.06,17740.0,167.5816,167.5915,167.3736,167.4627,17740.0
2024-04-02 14:00:00,169.04,169.21,169.01,169.21,15904.0,167.4429,167.6113,167.4132,167.6113,15904.0
2024-04-02 14:10:00,169.21,169.21,169.11,169.19,8184.0,167.6113,167.6113,167.5122,167.5915,8184.0
2024-04-02 14:20:00,169.21,169.31,169.1,169.21,38620.0,167.6113,167.7104,167.5023,167.6113,38620.0
2024-04-02 14:30:00,169.21,169.24,169.13,169.13,9600.0,167.6113,167.641,167.5321,167.5321,9600.0
2024-04-02 14:40:00,169.13,169.23,169.09,169.23,6000.0,167.5321,167.6311,167.4924,167.6311,6000.0
2024-04-02 14:50:00,169.21,169.21,169.12,169.12,3644.0,167.6113,167.6113,167.5222,167.5222,3644.0
2024-04-02 15:00:00,169.16,169.25,169.11,169.15,21744.0,167.5618,167.6509,167.5122,167.5519,21744.0
2024-04-02 15:10:00,169.16,169.17,168.99,169.07,12920.0,167.5618,167.5717,167.3934,167.4726,12920.0
2024-04-02 15:20:00,169.15,169.24,169.08,169.16,48388.0,167.5519,167.641,167.4825,167.5618,48388.0
2024-04-02 15:30:00,169.16,169.3,169.13,169.23,30956.0,167.5618,167.7005,167.5321,167.6311,30956.0
2024-04-02 15:40:00,169.21,169.25,169.06,169.15,36652.0,167.6113,167.6509,167.4627,167.5519,36652.0
2024-04-02 15:50:00,169.11,169.25,168.88,168.94,100364.0,167.5122,167.6509,167.2844,167.3439,100364.0
2024-04-03 09:30:00,169.5,169.5,168.41,168.67,32900.0,167.8986,167.8986,166.8189,167.0764,32900.0
2024-04-03 09:40:00,168.9,169.54,168.68,169.54,5216.0,167.3042,167.9382,167.0863,167.9382,5216.0
2024-04-03 09:50:00,169.04,169.31,169.04,169.12,2604.0,167.4429,167.7104,167.4429,167.5222,2604.0
2024-04-03 10:00:00,169.21,169.32,168.89,169.18,9648.0,167.6113,167.7203,167.2943,167.5816,9648.0
2024-04-03 10:10:00,169.28,169.38,169.03,169.26,9352.0,167.6806,167.7797,167.433,167.6608,9352.0
2024-04-03 10:20:00,169.25,169.25,168.97,169.21,11912.0,167.6509,167.6509,167.3736,167.6113,11912.0
2024-04-03 10:30:00,169.27,169.52,169.14,169.45,15480.0,167.6707,167.9184,167.542,167.849,15480.0
2024-04-03 10:40:00,169.45,169.65,169.12,169.29,17276.0,167.849,168.0471,167.5222,167.6905,17276.0
2024-04-03 10:50:00,169.39,169.62,169.3,169.62,15960.0,167.7896,168.0174,167.7005,168.0174,15960.0
2024-04-03 11:00:00,169.62,169.62,169.26,169.37,29884.0,168.0174,168.0174,167.6608,167.7698,29884.0
2024-04-03 11:10:00,169.37,169.48,169.18,169.39,5216.0,167.7698,167.8788,167.5816,167.7896,5216.0
2024-04-03 11:20:00,169.29,169.62,169.29,169.54,32332.0,167.6905,168.0174,167.6905,167.9382,32332.0
2024-04-03 11:30:00,169.66,169.85,169.53,169.77,31016.0,168.0571,168.2453,167.9283,168.166,31016.0
2024-04-03 11:40:00,169.78,169.78,169.65,169.72,8768.0,168.1759,168.1759,168.0471,168.1165,8768.0
2024-04-03 11:50:00,169.75,169.75,169.56,169.56,3648.0,168.1462,168.1462,167.958,167.958,3648.0
2024-04-03 12:00:00,169.47,169.54,169.44,169.54,5356.0,167.8688,167.9382,167.8391,167.9382,5356.0
2024-04-03 12:10:00,169.59,169.6,169.52,169.54,7200.0,167.9877,167.9976,167.9184,167.9382,7200.0
2024-04-03 12:20:00,169.61,169.77,169.6,169.73,10000.0,168.0075,168.166,167.9976,168.1264,10000.0
2024-04-03 12:30:00,169.76,169.81,169.34,169.44,16784.0,168.1561,168.2056,167.7401,167.8391,16784.0
2024-04-03 12:40:00,169.43,169.63,169.43,169.57,14552.0,167.8292,168.0273,167.8292,167.9679,14552.0
2024-04-03 12:50:00,169.57,169.79,169.48,169.48,70124.0,167.9679,168.1858,167.8788,167.8788,70124.0
2024-04-03 13:00:00,169.5,169.6,169.4,169.58,16400.0,167.8986,167.9976,167.7995,167.9778,16400.0
2024-04-03 13:10:00,169.66,169.88,169.63,169.67,26812.0,168.0571,168.275,168.0273,168.067,26812.0
2024-04-03 13:20:00,169.65,169.95,169.62,169.95,24648.0,168.0471,168.3443,168.0174,168.3443,24648.0
2024-04-03 13:30:00,169.9,169.97,169.83,169.93,6000.0,168.2948,168.3641,168.2254,168.3245,6000.0
2024-04-03 13:40:00,169.95,170.21,169.94,170.0,5600.0,168.3443,168.6019,168.3344,168.3938,5600.0
2024-04-03 13:50:00,170.01,170.19,169.84,169.92,4800.0,168.4037,168.582,168.2354,168.3146,4800.0
2024-04-03 14:00:00,169.94,170.12,169.94,170.12,3316.0,168.3344,168.5127,168.3344,168.5127,3316.0
2024-04-03 14:10:00,170.06,170.1,169.88,169.94,4400.0,168.4533,168.4929,168.275,168.3344,4400.0
2024-04-03 14:20:00,169.91,169.91,169.5,169.61,21596.0,168.3047,168.3047,167.8986,168.0075,21596.0
2024-04-03 14:30:00,169.59,169.67,169.56,169.67,2000.0,167.9877,168.067,167.958,168.067,2000.0
2024-04-03 14:40:00,169.73,169.73,169.65,169.69,2800.0,168.1264,168.1264,168.0471,168.0868,2800.0
2024-04-03 14:50:00,169.66,169.72,169.56,169.65,5436.0,168.0571,168.1165,167.958,168.0471,5436.0
2024-04-03 15:00:00,169.62,169.75,169.6,169.73,25400.0,168.0174,168.1462,167.9976,168.1264,25400.0
2024-04-03 15:10:00,169.64,169.7,169.15,169.38,12400.0,168.0372,168.0967,167.5519,167.7797,12400.0
2024-04-03 15:20:00,169.42,169.48,169.35,169.48,4168.0,167.8193,167.8788,167.75,167.8788,4168.0
2024-04-03 15:30:00,169.44,169.64,169.44,169.64,8728.0,167.8391,168.0372,167.8391,168.0372,8728.0
2024-04-03 15:40:00,169.76,169.85,169.61,169.72,13472.0,168.1561,168.2453,168.0075,168.1165,13472.0
2024-04-03 15:50:00,169.85,169.85,169.52,169.82,51688.0,168.2453,168.2453,167.9184,168.2155,51688.0
2024-04-04 09:30:00,171.94,172.37,170.91,170.91,19652.0,170.3155,170.7414,169.2952,169.2952,19652.0
2024-04-04 09:40:00,170.94,171.35,170.92,171.16,8192.0,169.325,169.7311,169.3051,169.5429,8192.0
2024-04-04 09:50:00,171.42,171.42,170.6,170.6,6760.0,169.8004,169.8004,168.9882,168.9882,6760.0
2024-04-04 10:00:00,170.67,171.01,170.57,170.57,9408.0,169.0575,169.3943,168.9585,168.9585,9408.0
2024-04-04 10:10:00,170.5,170.56,170.27,170.27,7320.0,168.8891,168.9485,168.6613,168.6613,7320.0
2024-04-04 10:20:00,170.18,170.39,170.18,170.27,3200.0,168.5721,168.7802,168.5721,168.6613,3200.0
2024-04-04 10:30:00,170.35,170.4,170.0,170.31,11532.0,168.7405,168.7901,168.3938,168.7009,11532.0
2024-04-04 10:40:00,170.14,170.15,169.97,170.01,6756.0,168.5325,168.5424,168.3641,168.4037,6756.0
2024-04-04 10:50:00,170.02,170.24,169.85,169.85,3600.0,168.4137,168.6316,168.2453,168.2453,3600.0
2024-04-04 11:00:00,169.85,169.88,169.62,169.62,3488.0,168.2453,168.275,168.0174,168.0174,3488.0
2024-04-04 11:10:00,169.79,169.85,169.59,169.78,3200.0,168.1858,168.2453,167.9877,168.1759,3200.0
2024-04-04 11:20:00,169.7,169.74,169.63,169.74,2196.0,168.0967,168.1363,168.0273,168.1363,2196.0
2024-04-04 11:30:00,169.66,169.66,169.61,169.63,1200.0,168.0571,168.0571,168.0075,168.0273,1200.0
2024-04-04 11:40:00,169.61,169.61,169.44,169.5,5112.0,168.0075,168.0075,167.8391,167.8986,5112.0
2024-04-04 11:50:00,169.68,169.75,169.56,169.75,6400.0,168.0769,168.1462,167.958,168.1462,6400.0
2024-04-04 12:00:00,169.87,169.88,169.74,169.76,3220.0,168.2651,168.275,168.1363,168.1561,3220.0
2024-04-04 12:10:00,169.73,169.73,169.38,169.38,5000.0,168.1264,168.1264,167.7797,167.7797,5000.0
2024-04-04 12:20:00,169.22,169.36,169.06,169.2,12220.0,167.6212,167.7599,167.4627,167.6014,12220.0
2024-04-04 12:30:00,169.16,169.16,169.03,169.1,4152.0,167.5618,167.5618,167.433,167.5023,4152.0
2024-04-04 12:40:00,169.0,169.0,169.0,169.0,400.0,167.4033,167.4033,167.4033,167.4033,400.0
2024-04-04 12:50:00,169.19,169.19,168.88,168.89,1200.0,167.5915,167.5915,167.2844,167.2943,1200.0
2024-04-04 13:00:00,168.91,168.92,168.91,168.92,1184.0,167.3141,167.324,167.3141,167.324,1184.0
2024-04-04 13:10:00,168.91,168.96,168.91,168.96,808.0,167.3141,167.3637,167.3141,167.3637,808.0
2024-04-04 13:20:00,168.96,168.96,168.96,168.96,400.0,167.3637,167.3637,167.3637,167.3637,400.0
2024-04-04 13:30:00,168.91,168.92,168.59,168.6,6628.0,167.3141,167.324,166.9972,167.0071,6628.0
2024-04-04 13:40:00,168.59,168.59,168.38,168.5,8000.0,166.9972,166.9972,166.7891,166.908,8000.0
2024-04-04 13:50:00,168.42,168.5,168.2,168.22,4976.0,166.8288,166.908,166.6108,166.6307,4976.0
2024-04-04 14:00:00,168.12,168.12,168.11,168.12,800.0,166.5316,166.5316,166.5217,166.5316,800.0
2024-04-04 14:10:00,167.94,167.94,167.33,167.49,11684.0,166.3533,166.3533,165.7491,165.9076,11684.0
2024-04-04 14:20:00,167.28,167.49,167.1,167.13,16796.0,165.6995,165.9076,165.5212,165.551,16796.0
2024-04-04 14:30:00,167.1,167.1,166.63,166.87,11508.0,165.5212,165.5212,165.0557,165.2934,11508.0
2024-04-04 14:40:00,166.82,166.82,166.53,166.65,6932.0,165.2439,165.2439,164.9566,165.0755,6932.0
2024-04-04 14:50:00,166.69,166.79,166.14,166.21,24332.0,165.1151,165.2142,164.5703,164.6396,24332.0
2024-04-04 15:00:00,166.16,166.29,165.96,165.98,12424.0,164.5901,164.7189,164.392,164.4118,12424.0
2024-04-04 15:10:00,166.04,166.2,165.98,166.16,18248.0,164.4713,164.6297,164.4118,164.5901,18248.0
2024-04-04 15:20:00,166.31,166.53,166.11,166.25,29480.0,164.7387,164.9566,164.5406,164.6793,29480.0
2024-04-04 15:30:00,166.17,166.43,166.13,166.22,23196.0,164.6,164.8576,164.5604,164.6496,23196.0
2024-04-04 15:40:00,166.09,166.19,166.0,166.12,13300.0,164.5208,164.6198,164.4316,164.5505,13300.0
2024-04-04 15:50:00,166.23,166.26,165.83,166.0,74824.0,164.6595,164.6892,164.2632,164.4316,74824.0
2024-04-05 09:30:00,167.02,167.18,166.52,166.68,51568.0,165.442,165.6005,164.9467,165.1052,51568.0
2024-04-05 09:40:00,166.73,167.24,166.73,166.93,7800.0,165.1547,165.6599,165.1547,165.3528,7800.0
2024-04-05 09:50:00,166.95,167.07,166.85,166.95,12100.0,165.3727,165.4915,165.2736,165.3727,12100.0
2024-04-05 10:00:00,167.12,167.22,166.81,166.89,16916.0,165.5411,165.6401,165.234,165.3132,16916.0
2024-04-05 10:10:00,166.85,167.23,166.85,167.14,4572.0,165.2736,165.65,165.2736,165.5609,4572.0
2024-04-05 10:20:00,167.09,167.17,167.0,167.11,3680.0,165.5113,165.5906,165.4222,165.5311,3680.0
2024-04-05 10:30:00,167.09,167.33,167.02,167.06,3316.0,165.5113,165.7491,165.442,165.4816,3316.0
2024-04-05 10:40:00,166.88,166.93,166.88,166.92,2712.0,165.3033,165.3528,165.3033,165.3429,2712.0
2024-04-05 10:50:00,167.12,167.31,167.04,167.08,15088.0,165.5411,165.7293,165.4618,165.5014,15088.0
2024-04-05 11:00:00,167.18,167.38,167.1,167.16,4220.0,165.6005,165.7986,165.5212,165.5807,4220.0
2024-04-05 11:10:00,167.1,167.43,167.1,167.32,5448.0,165.5212,165.8481,165.5212,165.7392,5448.0
2024-04-05 11:20:00,167.41,167.6,167.41,167.55,7968.0,165.8283,166.0165,165.8283,165.967,7968.0
2024-04-05 11:30:00,167.56,167.65,167.37,167.37,7148.0,165.9769,166.066,165.7887,165.7887,7148.0
2024-04-05 11:40:00,167.47,167.96,167.47,167.78,14124.0,165.8877,166.3731,165.8877,166.1948,14124.0
2024-04-05 11:50:00,167.77,167.87,167.7,167.82,12276.0,166.1849,166.284,166.1156,166.2344,12276.0
2024-04-05 12:00:00,167.88,168.13,167.88,168.1,6828.0,166.2939,166.5415,166.2939,166.5118,6828.0
2024-04-05 12:10:00,168.04,168.08,167.98,168.03,5576.0,166.4524,166.492,166.3929,166.4425,5576.0
2024-04-05 12:20:00,167.99,168.1,167.85,167.91,7872.0,166.4028,166.5118,166.2642,166.3236,7872.0
2024-04-05 12:30:00,167.87,167.93,167.75,167.91,5400.0,166.284,166.3434,166.1651,166.3236,5400.0
2024-04-05 12:40:00,167.97,168.1,167.85,167.89,30736.0,166.383,166.5118,166.2642,166.3038,30736.0
2024-04-05 12:50:00,167.89,168.13,167.89,168.13,4004.0,166.3038,166.5415,166.3038,166.5415,4004.0
2024-04-05 13:00:00,168.02,168.14,167.87,167.9,8848.0,166.4325,166.5514,166.284,166.3137,8848.0
2024-04-05 13:10:00,167.97,168.05,167.97,168.05,2000.0,166.383,166.4623,166.383,166.4623,2000.0
2024-04-05 13:20:00,168.35,168.35,168.14,168.29,9100.0,166.7594,166.7594,166.5514,166.7,9100.0
2024-04-05 13:30:00,168.44,168.67,168.43,168.43,16076.0,166.8486,167.0764,166.8387,166.8387,16076.0
2024-04-05 13:40:00,168.47,168.47,168.31,168.42,10200.0,166.8783,166.8783,166.7198,166.8288,10200.0
2024-04-05 13:50:00,168.44,168.44,168.13,168.16,8032.0,166.8486,166.8486,166.5415,166.5712,8032.0
2024-04-05 14:00:00,168.22,168.63,168.12,168.53,14652.0,166.6307,167.0368,166.5316,166.9377,14652.0
2024-04-05 14:10:00,168.47,168.52,168.37,168.41,4384.0,166.8783,166.9278,166.7792,166.8189,4384.0
2024-04-05 14:20:00,168.47,168.55,168.3,168.35,13228.0,166.8783,166.9575,166.7099,166.7594,13228.0
2024-04-05 14:30:00,168.45,168.62,168.45,168.52,7808.0,166.8585,167.0269,166.8585,166.9278,7808.0
2024-04-05 14:40:00,168.44,168.47,168.2,168.2,2932.0,166.8486,166.8783,166.6108,166.6108,2932.0
2024-04-05 14:50:00,168.16,168.19,168.16,168.19,1200.0,166.5712,166.6009,166.5712,166.6009,1200.0
2024-04-05 15:00:00,168.16,168.31,168.15,168.18,2376.0,166.5712,166.7198,166.5613,166.591,2376.0
2024-04-05 15:10:00,168.35,168.35,168.27,168.29,1232.0,166.7594,166.7594,166.6802,166.7,1232.0
2024-04-05 15:20:00,168.43,168.43,168.25,168.41,7556.0,166.8387,166.8387,166.6604,166.8189,7556.0
2024-04-05 15:30:00,168.32,168.57,168.29,168.47,13756.0,166.7297,166.9774,166.7,166.8783,13756.0
2024-04-05 15:40:00,168.47,168.47,168.26,168.26,11948.0,166.8783,166.8783,166.6703,166.6703,11948.0
2024-04-05 15:50:00,168.38,168.74,168.35,168.41,69860.0,166.7891,167.1457,166.7594,166.8189,69860.0
2024-04-08 09:30:00,168.42,168.42,167.82,167.97,28184.0,166.8288,166.8288,166.2344,166.383,28184.0
2024-04-08 09:40:00,167.88,167.88,167.5,167.5,2552.0,166.2939,166.2939,165.9175,165.9175,2552.0
2024-04-08 09:50:00,167.76,168.05,167.76,168.05,1520.0,166.175,166.4623,166.175,166.4623,1520.0
2024-04-08 10:00:00,168.05,168.77,167.79,168.72,28508.0,166.4623,167.1755,166.2047,167.1259,28508.0
2024-04-08 10:10:00,168.6,168.91,168.6,168.84,21548.0,167.0071,167.3141,167.0071,167.2448,21548.0
2024-04-08 10:20:00,168.86,169.24,168.76,169.04,8800.0,167.2646,167.641,167.1656,167.4429,8800.0
2024-04-08 10:30:00,169.35,169.35,168.8,168.87,14900.0,167.75,167.75,167.2052,167.2745,14900.0
2024-04-08 10:40:00,168.84,169.02,168.84,169.02,1200.0,167.2448,167.4231,167.2448,167.4231,1200.0
2024-04-08 10:50:00,169.06,169.2,168.91,169.2,5704.0,167.4627,167.6014,167.3141,167.6014,5704.0
2024-04-08 11:00:00,169.08,169.11,168.98,169.11,7200.0,167.4825,167.5122,167.3835,167.5122,7200.0
2024-04-08 11:10:00,169.19,169.4,169.05,169.4,8000.0,167.5915,167.7995,167.4528,167.7995,8000.0
2024-04-08 11:20:00,169.37,169.42,169.37,169.42,800.0,167.7698,167.8193,167.7698,167.8193,800.0
2024-04-08 11:30:00,169.42,169.42,169.2,169.21,9832.0,167.8193,167.8193,167.6014,167.6113,9832.0
2024-04-08 11:40:00,169.23,169.23,169.12,169.15,3600.0,167.6311,167.6311,167.5222,167.5519,3600.0
2024-04-08 11:50:00,169.16,169.31,169.15,169.18,12016.0,167.5618,167.7104,167.5519,167.5816,12016.0
2024-04-08 12:00:00,169.35,169.38,169.28,169.37,3228.0,167.75,167.7797,167.6806,167.7698,3228.0
2024-04-08 12:10:00,169.46,169.46,169.33,169.36,1288.0,167.8589,167.8589,167.7302,167.7599,1288.0
2024-04-08 12:20:00,169.3,169.33,169.18,169.33,5600.0,167.7005,167.7302,167.5816,167.7302,5600.0
2024-04-08 12:30:00,169.35,169.42,169.35,169.39,5300.0,167.75,167.8193,167.75,167.7896,5300.0
2024-04-08 12:40:00,169.39,169.46,169.34,169.39,9052.0,167.7896,167.8589,167.7401,167.7896,9052.0
2024-04-08 12:50:00,169.44,169.54,169.34,169.53,7572.0,167.8391,167.9382,167.7401,167.9283,7572.0
2024-04-08 13:00:00,169.5,169.5,169.38,169.38,5600.0,167.8986,167.8986,167.7797,167.7797,5600.0
2024-04-08 13:10:00,169.48,169.53,169.48,169.49,2400.0,167.8788,167.9283,167.8788,167.8887,2400.0
2024-04-08 13:20:00,169.42,169.64,169.42,169.54,10692.0,167.8193,168.0372,167.8193,167.9382,10692.0
2024-04-08 13:30:00,169.5,169.61,169.5,169.53,4000.0,167.8986,168.0075,167.8986,167.9283,4000.0
2024-04-08 13:40:00,169.53,169.71,169.53,169.66,8400.0,167.9283,168.1066,167.9283,168.0571,8400.0
2024-04-08 13:50:00,169.68,169.78,169.68,169.76,2000.0,168.0769,168.1759,168.0769,168.1561,2000.0
2024-04-08 14:00:00,169.74,169.81,169.59,169.81,6464.0,168.1363,168.2056,167.9877,168.2056,6464.0
2024-04-08 14:10:00,169.81,169.81,169.71,169.76,3200.0,168.2056,168.2056,168.1066,168.1561,3200.0
2024-04-08 14:20:00,169.82,169.82,169.59,169.68,9648.0,168.2155,168.2155,167.9877,168.0769,9648.0
2024-04-08 14:30:00,169.63,169.67,169.47,169.47,4676.0,168.0273,168.067,167.8688,167.8688,4676.0
2024-04-08 14:40:00,169.5,169.55,169.42,169.42,2000.0,167.8986,167.9481,167.8193,167.8193,2000.0
2024-04-08 14:50:00,169.42,169.46,169.35,169.43,10092.0,167.8193,167.8589,167.75,167.8292,10092.0
2024-04-08 15:00:00,169.47,169.69,169.47,169.69,11908.0,167.8688,168.0868,167.8688,168.0868,11908.0
2024-04-08 15:10:00,169.67,169.73,169.64,169.71,9820.0,168.067,168.1264,168.0372,168.1066,9820.0
2024-04-08 15:20:00,169.71,169.71,169.56,169.64,7620.0,168.1066,168.1066,167.958,168.0372,7620.0
2024-04-08 15:30:00,169.67,169.78,169.56,169.6,6656.0,168.067,168.1759,167.958,167.9976,6656.0
2024-04-08 15:40:00,169.4,169.44,169.31,169.35,6440.0,167.7995,167.8391,167.7104,167.75,6440.0
2024-04-08 15:50:00,169.36,169.41,169.14,169.28,44248.0,167.7599,167.8094,167.542,167.6806,44248.0
2024-04-09 09:30:00,169.4,170.54,169.4,169.67,30904.0,167.7995,168.9287,167.7995,168.067,30904.0
2024-04-09 09:40:00,169.27,169.54,169.27,169.54,848.0,167.6707,167.9382,167.6707,167.9382,848.0
2024-04-09 09:50:00,169.64,169.68,169.0,169.0,3868.0,168.0372,168.0769,167.4033,167.4033,3868.0
2024-04-09 10:00:00,169.16,169.27,169.0,169.27,7396.0,167.5618,167.6707,167.4033,167.6707,7396.0
2024-04-09 10:10:00,169.09,169.19,169.09,169.19,1200.0,167.4924,167.5915,167.4924,167.5915,1200.0
2024-04-09 10:20:00,169.14,169.44,169.14,169.31,4952.0,167.542,167.8391,167.542,167.7104,4952.0
2024-04-09 10:30:00,169.31,169.31,168.52,168.57,5200.0,167.7104,167.7104,166.9278,166.9774,5200.0
2024-04-09 10:40:00,168.45,168.45,168.03,168.16,4400.0,166.8585,166.8585,166.4425,166.5712,4400.0
2024-04-09 10:50:00,168.18,168.32,168.18,168.32,800.0,166.591,166.7297,166.591,166.7297,800.0
2024-04-09 11:00:00,168.38,168.9,168.38,168.6,12300.0,166.7891,167.3042,166.7891,167.0071,12300.0
2024-04-09 11:10:00,168.6,168.87,168.5,168.81,9096.0,167.0071,167.2745,166.908,167.2151,9096.0
2024-04-09 11:20:00,168.74,168.74,168.39,168.5,6484.0,167.1457,167.1457,166.7991,166.908,6484.0
2024-04-09 11:30:00,168.42,168.47,168.36,168.47,2000.0,166.8288,166.8783,166.7693,166.8783,2000.0
2024-04-09 11:40:00,168.47,168.47,168.47,168.47,0.0,166.8783,166.8783,166.8783,166.8783,0.0
2024-04-09 11:50:00,168.76,168.76,168.76,168.76,400.0,167.1656,167.1656,167.1656,167.1656,400.0
2024-04-09 12:00:00,168.74,168.74,168.45,168.45,4000.0,167.1457,167.1457,166.8585,166.8585,4000.0
2024-04-09 12:10:00,168.66,168.66,168.56,168.56,800.0,167.0665,167.0665,166.9674,166.9674,800.0
2024-04-09 12:20:00,168.58,168.67,168.4,168.41,4800.0,166.9873,167.0764,166.809,166.8189,4800.0
2024-04-09 12:30:00,168.66,168.87,168.6,168.87,4800.0,167.0665,167.2745,167.0071,167.2745,4800.0
2024-04-09 12:40:00,168.87,168.87,168.69,168.74,3288.0,167.2745,167.2745,167.0962,167.1457,3288.0
2024-04-09 12:50:00,168.74,168.74,168.56,168.56,3260.0,167.1457,167.1457,166.9674,166.9674,3260.0
2024-04-09 13:00:00,168.56,168.75,168.55,168.65,5476.0,166.9674,167.1556,166.9575,167.0566,5476.0
2024-04-09 13:10:00,168.72,168.72,168.72,168.72,800.0,167.1259,167.1259,167.1259,167.1259,800.0
2024-04-09 13:20:00,168.84,168.84,168.64,168.68,4000.0,167.2448,167.2448,167.0467,167.0863,4000.0
2024-04-09 13:30:00,168.68,168.8,168.68,168.73,2400.0,167.0863,167.2052,167.0863,167.1358,2400.0
2024-04-09 13:40:00,168.79,168.84,168.64,168.65,4800.0,167.1953,167.2448,167.0467,167.0566,4800.0
2024-04-09 13:50:00,168.46,168.52,168.41,168.41,2000.0,166.8684,166.9278,166.8189,166.8189,2000.0
2024-04-09 14:00:00,168.38,168.47,168.35,168.47,4400.0,166.7891,166.8783,166.7594,166.8783,4400.0
2024-04-09 14:10:00,168.43,168.46,168.37,168.46,2692.0,166.8387,166.8684,166.7792,166.8684,2692.0
2024-04-09 14:20:00,168.64,168.7,168.48,168.48,3600.0,167.0467,167.1061,166.8882,166.8882,3600.0
2024-04-09 14:30:00,168.58,168.67,168.42,168.49,6340.0,166.9873,167.0764,166.8288,166.8981,6340.0
2024-04-09 14:40:00,168.62,168.66,168.49,168.62,14852.0,167.0269,167.0665,166.8981,167.0269,14852.0
2024-04-09 14:50:00,168.64,168.67,168.49,168.49,4604.0,167.0467,167.0764,166.8981,166.8981,4604.0
2024-04-09 15:00:00,168.68,168.68,168.47,168.47,4400.0,167.0863,167.0863,166.8783,166.8783,4400.0
2024-04-09 15:10:00,168.43,168.66,168.41,168.66,6400.0,166.8387,167.0665,166.8189,167.0665,6400.0
2024-04-09 15:20:00,168.77,169.44,168.77,169.35,30884.0,167.1755,167.8391,167.1755,167.75,30884.0
2024-04-09 15:30:00,169.61,169.61,169.08,169.09,7740.0,168.0075,168.0075,167.4825,167.4924,7740.0
2024-04-09 15:40:00,169.0,169.19,169.0,169.08,6228.0,167.4033,167.5915,167.4033,167.4825,6228.0
2024-04-09 15:50:00,169.1,169.7,169.1,169.5,57316.0,167.5023,168.0967,167.5023,167.8986,57316.0
2024-04-10 09:30:00,167.08,168.34,166.9,167.54,22044.0,165.5014,166.7495,165.3231,165.9571,22044.0
2024-04-10 09:40:00,167.34,167.57,166.75,166.78,10236.0,165.759,165.9868,165.1745,165.2043,10236.0
2024-04-10 09:50:00,166.91,167.71,166.91,167.41,7236.0,165.333,166.1255,165.333,165.8283,7236.0
2024-04-10 10:00:00,167.51,167.7,167.38,167.67,16856.0,165.9274,166.1156,165.7986,166.0859,16856.0
2024-04-10 10:10:00,167.62,167.88,167.54,167.77,7112.0,166.0363,166.2939,165.9571,166.1849,7112.0
2024-04-10 10:20:00,167.87,168.14,167.66,167.94,9288.0,166.284,166.5514,166.0759,166.3533,9288.0
2024-04-10 10:30:00,167.86,168.39,167.73,168.39,7612.0,166.2741,166.7991,166.1453,166.7991,7612.0
2024-04-10 10:40:00,168.06,168.21,167.86,168.2,16976.0,166.4722,166.6208,166.2741,166.6108,16976.0
2024-04-10 10:50:00,168.28,168.29,167.78,168.21,38844.0,166.6901,166.7,166.1948,166.6208,38844.0
2024-04-10 11:00:00,168.31,168.47,167.96,168.03,11780.0,166.7198,166.8783,166.3731,166.4425,11780.0
2024-04-10 11:10:00,168.0,168.0,167.75,167.78,6728.0,166.4127,166.4127,166.1651,166.1948,6728.0
2024-04-10 11:20:00,167.81,168.0,167.66,167.88,6820.0,166.2245,166.4127,166.0759,166.2939,6820.0
2024-04-10 11:30:00,167.81,167.81,167.58,167.59,8844.0,166.2245,166.2245,165.9967,166.0066,8844.0
2024-04-10 11:40:00,167.57,167.64,167.51,167.62,2828.0,165.9868,166.0561,165.9274,166.0363,2828.0
2024-04-10 11:50:00,167.94,167.94,167.94,167.94,800.0,166.3533,166.3533,166.3533,166.3533,800.0
2024-04-10 12:00:00,167.6,167.64,167.54,167.64,3252.0,166.0165,166.0561,165.9571,166.0561,3252.0
2024-04-10 12:10:00,167.52,167.52,167.39,167.5,2000.0,165.9373,165.9373,165.8085,165.9175,2000.0
2024-04-10 12:20:00,167.4,167.57,167.4,167.46,2000.0,165.8184,165.9868,165.8184,165.8778,2000.0
2024-04-10 12:30:00,167.46,167.5,167.46,167.5,1200.0,165.8778,165.9175,165.8778,165.9175,1200.0
2024-04-10 12:40:00,167.41,167.6,167.26,167.6,3984.0,165.8283,166.0165,165.6797,166.0165,3984.0
2024-04-10 12:50:00,167.51,167.88,167.51,167.83,2020.0,165.9274,166.2939,165.9274,166.2443,2020.0
2024-04-10 13:00:00,167.89,167.91,167.18,167.18,13752.0,166.3038,166.3236,165.6005,165.6005,13752.0
2024-04-10 13:10:00,167.4,167.72,167.4,167.72,4724.0,165.8184,166.1354,165.8184,166.1354,4724.0
2024-04-10 13:20:00,168.0,168.22,167.96,168.04,11264.0,166.4127,166.6307,166.3731,166.4524,11264.0
2024-04-10 13:30:00,167.89,167.89,167.42,167.63,5200.0,166.3038,166.3038,165.8382,166.0462,5200.0
2024-04-10 13:40:00,167.49,167.64,167.49,167.63,2748.0,165.9076,166.0561,165.9076,166.0462,2748.0
2024-04-10 13:50:00,167.58,167.58,167.58,167.58,400.0,165.9967,165.9967,165.9967,165.9967,400.0
2024-04-10 14:00:00,167.96,168.18,167.85,167.99,3200.0,166.3731,166.591,166.2642,166.4028,3200.0
2024-04-10 14:10:00,167.88,167.92,167.78,167.78,1600.0,166.2939,166.3335,166.1948,166.1948,1600.0
2024-04-10 14:20:00,167.87,167.87,167.59,167.59,1600.0,166.284,166.284,166.0066,166.0066,1600.0
2024-04-10 14:30:00,167.67,167.68,167.55,167.68,1600.0,166.0859,166.0958,165.967,166.0958,1600.0
2024-04-10 14:40:00,167.77,167.85,167.76,167.85,1320.0,166.1849,166.2642,166.175,166.2642,1320.0
2024-04-10 14:50:00,167.89,167.96,167.46,167.46,6000.0,166.3038,166.3731,165.8778,165.8778,6000.0
2024-04-10 15:00:00,167.6,167.76,167.53,167.53,2916.0,166.0165,166.175,165.9472,165.9472,2916.0
2024-04-10 15:10:00,167.85,168.16,167.71,168.16,5060.0,166.2642,166.5712,166.1255,166.5712,5060.0
2024-04-10 15:20:00,168.06,168.3,167.91,167.91,9372.0,166.4722,166.7099,166.3236,166.3236,9372.0
2024-04-10 15:30:00,167.71,167.71,167.47,167.57,4868.0,166.1255,166.1255,165.8877,165.9868,4868.0
2024-04-10 15:40:00,167.74,167.89,167.71,167.71,5200.0,166.1552,166.3038,166.1255,166.1255,5200.0
2024-04-10 15:50:00,167.7,167.93,167.56,167.64,21780.0,166.1156,166.3434,165.9769,166.0561,21780.0
2024-04-11 09:30:00,167.96,167.96,166.77,167.09,17104.0,166.3731,166.3731,165.1944,165.5113,17104.0
2024-04-11 09:40:00,166.99,166.99,166.99,166.99,400.0,165.4123,165.4123,165.4123,165.4123,400.0
2024-04-11 09:50:00,167.3,167.6,167.3,167.42,12444.0,165.7193,166.0165,165.7193,165.8382,12444.0
2024-04-11 10:00:00,167.17,167.38,166.89,166.89,8940.0,165.5906,165.7986,165.3132,165.3132,8940.0
2024-04-11 10:10:00,166.97,167.02,166.92,167.0,2588.0,165.3925,165.442,165.3429,165.4222,2588.0
2024-04-11 10:20:00,167.09,167.25,167.09,167.21,2508.0,165.5113,165.6698,165.5113,165.6302,2508.0
2024-04-11 10:30:00,167.14,167.14,167.02,167.11,3656.0,165.5609,165.5609,165.442,165.5311,3656.0
2024-04-11 10:40:00,167.24,167.24,167.24,167.24,400.0,165.6599,165.6599,165.6599,165.6599,400.0
2024-04-11 10:50:00,167.08,167.14,166.99,167.03,3600.0,165.5014,165.5609,165.4123,165.4519,3600.0
2024-04-11 11:00:00,167.19,167.19,167.01,167.01,2800.0,165.6104,165.6104,165.4321,165.4321,2800.0
2024-04-11 11:10:00,167.2,167.41,167.2,167.41,1200.0,165.6203,165.8283,165.6203,165.8283,1200.0
2024-04-11 11:20:00,167.35,167.35,167.18,167.29,3392.0,165.7689,165.7689,165.6005,165.7094,3392.0
2024-04-11 11:30:00,167.16,167.2,167.16,167.2,800.0,165.5807,165.6203,165.5807,165.6203,800.0
2024-04-11 11:40:00,167.24,167.24,167.08,167.19,4800.0,165.6599,165.6599,165.5014,165.6104,4800.0
2024-04-11 11:50:00,167.3,167.54,167.3,167.54,2964.0,165.7193,165.9571,165.7193,165.9571,2964.0
2024-04-11 12:00:00,167.55,167.56,167.54,167.54,4800.0,165.967,165.9769,165.9571,165.9571,4800.0
2024-04-11 12:10:00,167.55,167.56,167.47,167.47,2400.0,165.967,165.9769,165.8877,165.8877,2400.0
2024-04-11 12:20:00,167.58,167.59,167.22,167.22,4424.0,165.9967,166.0066,165.6401,165.6401,4424.0
2024-04-11 12:30:00,167.28,167.32,167.08,167.08,2488.0,165.6995,165.7392,165.5014,165.5014,2488.0
2024-04-11 12:40:00,167.07,167.37,167.07,167.37,7716.0,165.4915,165.7887,165.4915,165.7887,7716.0
2024-04-11 12:50:00,167.38,167.38,167.29,167.35,1600.0,165.7986,165.7986,165.7094,165.7689,1600.0
2024-04-11 13:00:00,167.21,167.71,167.18,167.6,12840.0,165.6302,166.1255,165.6005,166.0165,12840.0
2024-04-11 13:10:00,167.66,167.82,167.58,167.82,5872.0,166.0759,166.2344,165.9967,166.2344,5872.0
2024-04-11 13:20:00,167.9,167.99,167.61,167.97,14312.0,166.3137,166.4028,166.0264,166.383,14312.0
2024-04-11 13:30:00,167.96,167.96,167.78,167.78,15160.0,166.3731,166.3731,166.1948,166.1948,15160.0
2024-04-11 13:40:00,167.87,168.1,167.87,168.1,2800.0,166.284,166.5118,166.284,166.5118,2800.0
2024-04-11 13:50:00,168.16,168.3,168.16,168.18,2472.0,166.5712,166.7099,166.5712,166.591,2472.0
2024-04-11 14:00:00,168.33,168.68,168.23,168.58,5296.0,166.7396,167.0863,166.6406,166.9873,5296.0
2024-04-11 14:10:00,168.57,168.69,168.18,168.18,8036.0,166.9774,167.0962,166.591,166.591,8036.0
2024-04-11 14:20:00,168.41,168.54,168.38,168.54,1428.0,166.8189,166.9476,166.7891,166.9476,1428.0
2024-04-11 14:30:00,168.46,168.69,168.46,168.61,4672.0,166.8684,167.0962,166.8684,167.017,4672.0
2024-04-11 14:40:00,168.68,168.68,168.57,168.58,2000.0,167.0863,167.0863,166.9774,166.9873,2000.0
2024-04-11 14:50:00,168.62,168.66,168.49,168.49,1432.0,167.0269,167.0665,166.8981,166.8981,1432.0
2024-04-11 15:00:00,168.68,168.81,168.6,168.77,3700.0,167.0863,167.2151,167.0071,167.1755,3700.0
2024-04-11 15:10:00,168.72,168.72,168.4,168.4,4800.0,167.1259,167.1259,166.809,166.809,4800.0
2024-04-11 15:20:00,168.51,168.56,168.39,168.52,4136.0,166.9179,166.9674,166.7991,166.9278,4136.0
2024-04-11 15:30:00,168.46,168.46,168.32,168.32,4000.0,166.8684,166.8684,166.7297,166.7297,4000.0
2024-04-11 15:40:00,168.34,168.35,167.96,167.96,15680.0,166.7495,166.7594,166.3731,166.3731,15680.0
2024-04-11 15:50:00,168.01,168.25,167.72,167.74,82104.0,166.4226,166.6604,166.1354,166.1552,82104.0
2024-04-12 09:30:00,166.43,167.5,166.43,166.84,20052.0,164.8576,165.9175,164.8576,165.2637,20052.0
2024-04-12 09:40:00,167.45,167.54,167.14,167.54,2192.0,165.8679,165.9571,165.5609,165.9571,2192.0
2024-04-12 09:50:00,167.3,167.37,167.13,167.2,7076.0,165.7193,165.7887,165.551,165.6203,7076.0
2024-04-12 10:00:00,167.06,167.14,166.75,167.14,9392.0,165.4816,165.5609,165.1745,165.5609,9392.0
2024-04-12 10:10:00,167.16,167.27,166.93,167.27,3008.0,165.5807,165.6896,165.3528,165.6896,3008.0
2024-04-12 10:20:00,167.24,167.35,167.06,167.32,4264.0,165.6599,165.7689,165.4816,165.7392,4264.0
2024-04-12 10:30:00,167.34,167.34,167.08,167.21,5092.0,165.759,165.759,165.5014,165.6302,5092.0
2024-04-12 10:40:00,167.13,167.13,167.13,167.13,400.0,165.551,165.551,165.551,165.551,400.0
2024-04-12 10:50:00,167.11,167.14,167.09,167.09,3436.0,165.5311,165.5609,165.5113,165.5113,3436.0
2024-04-12 11:00:00,167.16,167.27,167.16,167.26,2000.0,165.5807,165.6896,165.5807,165.6797,2000.0
2024-04-12 11:10:00,167.36,167.38,167.36,167.38,800.0,165.7788,165.7986,165.7788,165.7986,800.0
2024-04-12 11:20:00,167.25,167.34,167.2,167.34,2400.0,165.6698,165.759,165.6203,165.759,2400.0
2024-04-12 11:30:00,167.49,167.49,167.47,167.47,800.0,165.9076,165.9076,165.8877,165.8877,800.0
2024-04-12 11:40:00,167.45,167.5,167.44,167.5,1200.0,165.8679,165.9175,165.858,165.9175,1200.0
2024-04-12 11:50:00,167.44,167.5,167.44,167.5,800.0,165.858,165.9175,165.858,165.9175,800.0
2024-04-12 12:00:00,167.39,167.67,167.39,167.67,2588.0,165.8085,166.0859,165.8085,166.0859,2588.0
2024-04-12 12:10:00,167.59,167.59,167.46,167.46,800.0,166.0066,166.0066,165.8778,165.8778,800.0
2024-04-12 12:20:00,167.48,167.69,167.44,167.45,3600.0,165.8976,166.1057,165.858,165.8679,3600.0
2024-04-12 12:30:00,167.3,167.47,167.1,167.1,4956.0,165.7193,165.8877,165.5212,165.5212,4956.0
2024-04-12 12:40:00,167.15,167.28,167.09,167.14,3588.0,165.5708,165.6995,165.5113,165.5609,3588.0
2024-04-12 12:50:00,167.28,167.28,167.1,167.1,6712.0,165.6995,165.6995,165.5212,165.5212,6712.0
2024-04-12 13:00:00,167.08,167.29,167.04,167.04,1464.0,165.5014,165.7094,165.4618,165.4618,1464.0
2024-04-12 13:10:00,167.21,167.33,167.1,167.11,4760.0,165.6302,165.7491,165.5212,165.5311,4760.0
2024-04-12 13:20:00,166.9,166.9,166.78,166.78,1200.0,165.3231,165.3231,165.2043,165.2043,1200.0
2024-04-12 13:30:00,166.68,166.79,166.59,166.77,4220.0,165.1052,165.2142,165.0161,165.1944,4220.0
2024-04-12 13:40:00,166.77,167.27,166.77,167.27,5600.0,165.1944,165.6896,165.1944,165.6896,5600.0
2024-04-12 13:50:00,167.18,167.29,167.08,167.29,3020.0,165.6005,165.7094,165.5014,165.7094,3020.0
2024-04-12 14:00:00,167.09,167.22,167.01,167.22,3600.0,165.5113,165.6401,165.4321,165.6401,3600.0
2024-04-12 14:10:00,167.27,167.42,167.14,167.2,2400.0,165.6896,165.8382,165.5609,165.6203,2400.0
2024-04-12 14:20:00,167.26,167.28,167.12,167.12,9408.0,165.6797,165.6995,165.5411,165.5411,9408.0
2024-04-12 14:30:00,167.03,167.08,166.94,167.06,2000.0,165.4519,165.5014,165.3628,165.4816,2000.0
2024-04-12 14:40:00,167.09,167.25,167.06,167.18,6484.0,165.5113,165.6698,165.4816,165.6005,6484.0
2024-04-12 14:50:00,167.43,167.43,167.11,167.11,6204.0,165.8481,165.8481,165.5311,165.5311,6204.0
2024-04-12 15:00:00,167.11,167.3,167.07,167.2,8400.0,165.5311,165.7193,165.4915,165.6203,8400.0
2024-04-12 15:10:00,167.17,167.19,166.85,167.07,9192.0,165.5906,165.6104,165.2736,165.4915,9192.0
2024-04-12 15:20:00,167.07,167.11,166.8,166.81,10412.0,165.4915,165.5311,165.2241,165.234,10412.0
2024-04-12 15:30:00,166.78,166.85,166.56,166.56,16472.0,165.2043,165.2736,164.9863,164.9863,16472.0
2024-04-12 15:40:00,166.53,167.06,166.52,166.91,39080.0,164.9566,165.4816,164.9467,165.333,39080.0
2024-04-12 15:50:00,167.03,167.17,166.74,167.1,64320.0,165.4519,165.5906,165.1646,165.5212,64320.0
2024-04-15 09:30:00,169.67,169.69,168.09,168.75,27624.0,168.067,168.0868,166.5019,167.1556,27624.0
2024-04-15 09:40:00,168.9,168.9,168.65,168.65,2140.0,167.3042,167.3042,167.0566,167.0566,2140.0
2024-04-15 09:50:00,168.43,168.48,168.43,168.48,1200.0,166.8387,166.8882,166.8387,166.8882,1200.0
2024-04-15 10:00:00,168.53,168.62,168.35,168.35,6480.0,166.9377,167.0269,166.7594,166.7594,6480.0
2024-04-15 10:10:00,167.91,168.02,167.58,167.9,4304.0,166.3236,166.4325,165.9967,166.3137,4304.0
2024-04-15 10:20:00,167.87,168.06,167.67,167.67,6684.0,166.284,166.4722,166.0859,166.0859,6684.0
2024-04-15 10:30:00,167.38,167.69,167.35,167.35,5924.0,165.7986,166.1057,165.7689,165.7689,5924.0
2024-04-15 10:40:00,167.37,167.73,167.37,167.73,1424.0,165.7887,166.1453,165.7887,166.1453,1424.0
2024-04-15 10:50:00,167.72,167.72,167.5,167.5,2800.0,166.1354,166.1354,165.9175,165.9175,2800.0
2024-04-15 11:00:00,167.36,167.5,167.3,167.41,4400.0,165.7788,165.9175,165.7193,165.8283,4400.0
2024-04-15 11:10:00,167.41,167.65,167.37,167.65,4956.0,165.8283,166.066,165.7887,166.066,4956.0
2024-04-15 11:20:00,167.49,167.6,167.45,167.46,2400.0,165.9076,166.0165,165.8679,165.8778,2400.0
2024-04-15 11:30:00,167.67,167.97,167.55,167.91,5152.0,166.0859,166.383,165.967,166.3236,5152.0
2024-04-15 11:40:00,167.89,167.89,167.76,167.81,6096.0,166.3038,166.3038,166.175,166.2245,6096.0
2024-04-15 11:50:00,167.89,168.13,167.87,168.11,2988.0,166.3038,166.5415,166.284,166.5217,2988.0
2024-04-15 12:00:00,168.24,168.28,168.09,168.28,7352.0,166.6505,166.6901,166.5019,166.6901,7352.0
2024-04-15 12:10:00,168.28,168.36,168.05,168.05,5844.0,166.6901,166.7693,166.4623,166.4623,5844.0
2024-04-15 12:20:00,168.13,168.13,167.8,167.95,2800.0,166.5415,166.5415,166.2146,166.3632,2800.0
2024-04-15 12:30:00,167.82,167.82,167.76,167.76,2348.0,166.2344,166.2344,166.175,166.175,2348.0
2024-04-15 12:40:00,167.63,167.63,167.46,167.46,3244.0,166.0462,166.0462,165.8778,165.8778,3244.0
2024-04-15 12:50:00,167.57,167.58,167.57,167.58,1272.0,165.9868,165.9967,165.9868,165.9967,1272.0
2024-04-15 13:00:00,167.48,167.7,167.48,167.7,2800.0,165.8976,166.1156,165.8976,166.1156,2800.0
2024-04-15 13:10:00,167.54,167.7,167.09,167.18,6724.0,165.9571,166.1156,165.5113,165.6005,6724.0
2024-04-15 13:20:00,166.83,166.83,166.83,166.83,400.0,165.2538,165.2538,165.2538,165.2538,400.0
2024-04-15 13:30:00,166.52,166.65,166.32,166.44,8800.0,164.9467,165.0755,164.7486,164.8675,8800.0
2024-04-15 13:40:00,166.41,166.57,166.24,166.24,4004.0,164.8378,164.9962,164.6694,164.6694,4004.0
2024-04-15 13:50:00,166.22,166.66,166.22,166.5,4800.0,164.6496,165.0854,164.6496,164.9269,4800.0
2024-04-15 14:00:00,166.63,166.63,166.29,166.35,2800.0,165.0557,165.0557,164.7189,164.7783,2800.0
2024-04-15 14:10:00,166.47,166.47,165.79,165.96,16216.0,164.8972,164.8972,164.2236,164.392,16216.0
2024-04-15 14:20:00,165.82,165.93,165.74,165.92,2640.0,164.2533,164.3623,164.1741,164.3524,2640.0
2024-04-15 14:30:00,165.78,166.07,165.51,165.88,41560.0,164.2137,164.501,163.9463,164.3128,41560.0
2024-04-15 14:40:00,165.96,166.02,165.72,165.72,6560.0,164.392,164.4514,164.1543,164.1543,6560.0
2024-04-15 14:50:00,165.66,165.92,165.56,165.92,2800.0,164.0948,164.3524,163.9958,164.3524,2800.0
2024-04-15 15:00:00,165.92,165.97,165.71,165.97,21672.0,164.3524,164.4019,164.1444,164.4019,21672.0
2024-04-15 15:10:00,165.97,165.97,165.54,165.59,4800.0,164.4019,164.4019,163.976,164.0255,4800.0
2024-04-15 15:20:00,165.72,165.96,165.72,165.78,5100.0,164.1543,164.392,164.1543,164.2137,5100.0
2024-04-15 15:30:00,165.84,166.15,165.84,166.14,12980.0,164.2731,164.5802,164.2731,164.5703,12980.0
2024-04-15 15:40:00,166.13,166.13,165.91,166.12,12600.0,164.5604,164.5604,164.3425,164.5505,12600.0
2024-04-15 15:50:00,166.15,166.33,165.99,166.12,52208.0,164.5802,164.7585,164.4217,164.5505,52208.0
2024-04-16 09:30:00,167.25,167.25,167.25,167.25,10596.0,165.6698,165.6698,165.6698,165.6698,10596.0
2024-04-16 09:40:00,166.49,166.58,166.13,166.58,12528.0,164.917,165.0062,164.5604,165.0062,12528.0
2024-04-16 09:50:00,166.84,166.92,166.71,166.92,2400.0,165.2637,165.3429,165.1349,165.3429,2400.0
2024-04-16 10:00:00,166.81,166.92,166.63,166.92,7876.0,165.234,165.3429,165.0557,165.3429,7876.0
2024-04-16 10:10:00,166.96,166.97,166.91,166.95,2000.0,165.3826,165.3925,165.333,165.3727,2000.0
2024-04-16 10:20:00,166.65,166.65,166.5,166.5,1600.0,165.0755,165.0755,164.9269,164.9269,1600.0
2024-04-16 10:30:00,166.65,166.65,166.29,166.3,3220.0,165.0755,165.0755,164.7189,164.7288,3220.0
2024-04-16 10:40:00,166.39,166.57,166.17,166.56,6792.0,164.8179,164.9962,164.6,164.9863,6792.0
2024-04-16 10:50:00,166.44,166.44,166.25,166.35,10400.0,164.8675,164.8675,164.6793,164.7783,10400.0
2024-04-16 11:00:00,166.57,166.68,166.41,166.41,10608.0,164.9962,165.1052,164.8378,164.8378,10608.0
2024-04-16 11:10:00,166.69,166.96,166.69,166.82,2000.0,165.1151,165.3826,165.1151,165.2439,2000.0
2024-04-16 11:20:00,166.72,166.98,166.72,166.93,5316.0,165.1448,165.4024,165.1448,165.3528,5316.0
2024-04-16 11:30:00,166.84,167.02,166.8,167.02,2464.0,165.2637,165.442,165.2241,165.442,2464.0
2024-04-16 11:40:00,167.04,167.22,167.04,167.19,7688.0,165.4618,165.6401,165.4618,165.6104,7688.0
2024-04-16 11:50:00,167.29,167.31,167.26,167.26,1600.0,165.7094,165.7293,165.6797,165.6797,1600.0
2024-04-16 12:00:00,167.19,167.39,167.15,167.39,3072.0,165.6104,165.8085,165.5708,165.8085,3072.0
2024-04-16 12:10:00,167.41,167.49,167.34,167.39,3516.0,165.8283,165.9076,165.759,165.8085,3516.0
2024-04-16 12:20:00,167.39,167.39,167.39,167.39,0.0,165.8085,165.8085,165.8085,165.8085,0.0
2024-04-16 12:30:00,167.28,167.38,167.27,167.27,3796.0,165.6995,165.7986,165.6896,165.6896,3796.0
2024-04-16 12:40:00,167.15,167.37,167.11,167.32,2228.0,165.5708,165.7887,165.5311,165.7392,2228.0
2024-04-16 12:50:00,167.36,167.4,167.29,167.29,2000.0,165.7788,165.8184,165.7094,165.7094,2000.0
2024-04-16 13:00:00,167.21,167.21,166.91,166.96,4324.0,165.6302,165.6302,165.333,165.3826,4324.0
2024-04-16 13:10:00,166.9,166.95,166.64,166.85,14956.0,165.3231,165.3727,165.0656,165.2736,14956.0
2024-04-16 13:20:00,167.08,167.08,166.94,166.99,10000.0,165.5014,165.5014,165.3628,165.4123,10000.0
2024-04-16 13:30:00,166.53,166.7,166.29,166.69,9600.0,164.9566,165.125,164.7189,165.1151,9600.0
2024-04-16 13:40:00,166.53,166.53,166.53,166.53,400.0,164.9566,164.9566,164.9566,164.9566,400.0
2024-04-16 13:50:00,166.41,166.82,166.28,166.68,13368.0,164.8378,165.2439,164.709,165.1052,13368.0
2024-04-16 14:00:00,166.69,167.13,166.69,167.13,3312.0,165.1151,165.551,165.1151,165.551,3312.0
2024-04-16 14:10:00,167.49,167.49,166.9,166.92,5980.0,165.9076,165.9076,165.3231,165.3429,5980.0
2024-04-16 14:20:00,166.69,166.73,166.52,166.67,4812.0,165.1151,165.1547,164.9467,165.0953,4812.0
2024-04-16 14:30:00,166.85,167.04,166.82,167.04,4888.0,165.2736,165.4618,165.2439,165.4618,4888.0
2024-04-16 14:40:00,166.94,166.94,166.85,166.89,3200.0,165.3628,165.3628,165.2736,165.3132,3200.0
2024-04-16 14:50:00,167.19,167.36,167.19,167.36,800.0,165.6104,165.7788,165.6104,165.7788,800.0
2024-04-16 15:00:00,167.38,167.39,167.24,167.34,9820.0,165.7986,165.8085,165.6599,165.759,9820.0
2024-04-16 15:10:00,167.47,167.49,167.42,167.49,1600.0,165.8877,165.9076,165.8382,165.9076,1600.0
2024-04-16 15:20:00,167.34,167.44,167.34,167.4,2496.0,165.759,165.858,165.759,165.8184,2496.0
2024-04-16 15:30:00,167.39,167.41,166.75,166.87,6160.0,165.8085,165.8283,165.1745,165.2934,6160.0
2024-04-16 15:40:00,166.77,167.0,166.62,166.83,34208.0,165.1944,165.4222,165.0458,165.2538,34208.0
2024-04-16 15:50:00,166.97,167.04,166.57,166.57,52284.0,165.3925,165.4618,164.9962,164.9962,52284.0
2024-04-17 09:30:00,167.97,169.06,167.17,168.23,22616.0,166.383,167.4627,165.5906,166.6406,22616.0
2024-04-17 09:40:00,168.58,168.58,167.67,167.95,30368.0,166.9873,166.9873,166.0859,166.3632,30368.0
2024-04-17 09:50:00,167.96,168.56,167.96,168.1,8400.0,166.3731,166.9674,166.3731,166.5118,8400.0
2024-04-17 10:00:00,168.06,168.4,167.5,167.61,13292.0,166.4722,166.809,165.9175,166.0264,13292.0
2024-04-17 10:10:00,167.72,167.77,167.54,167.7,8952.0,166.1354,166.1849,165.9571,166.1156,8952.0
2024-04-17 10:20:00,167.71,167.78,167.33,167.78,8240.0,166.1255,166.1948,165.7491,166.1948,8240.0
2024-04-17 10:30:00,167.86,168.0,167.75,167.84,3200.0,166.2741,166.4127,166.1651,166.2542,3200.0
2024-04-17 10:40:00,167.68,167.75,167.55,167.66,6800.0,166.0958,166.1651,165.967,166.0759,6800.0
2024-04-17 10:50:00,167.7,167.7,167.23,167.48,8000.0,166.1156,166.1156,165.65,165.8976,8000.0
2024-04-17 11:00:00,167.58,167.84,167.44,167.44,7840.0,165.9967,166.2542,165.858,165.858,7840.0
2024-04-17 11:10:00,167.51,167.51,167.11,167.12,4644.0,165.9274,165.9274,165.5311,165.5411,4644.0
2024-04-17 11:20:00,167.28,167.43,167.05,167.14,5256.0,165.6995,165.8481,165.4717,165.5609,5256.0
2024-04-17 11:30:00,167.05,167.13,166.99,167.02,2412.0,165.4717,165.551,165.4123,165.442,2412.0
2024-04-17 11:40:00,167.12,167.17,166.82,166.82,5200.0,165.5411,165.5906,165.2439,165.2439,5200.0
2024-04-17 11:50:00,166.94,167.09,166.91,167.03,4192.0,165.3628,165.5113,165.333,165.4519,4192.0
2024-04-17 12:00:00,167.03,167.08,166.72,166.82,10868.0,165.4519,165.5014,165.1448,165.2439,10868.0
2024-04-17 12:10:00,166.9,167.07,166.74,166.74,3604.0,165.3231,165.4915,165.1646,165.1646,3604.0
2024-04-17 12:20:00,166.96,166.97,166.8,166.86,2400.0,165.3826,165.3925,165.2241,165.2835,2400.0
2024-04-17 12:30:00,166.72,166.72,166.47,166.54,5288.0,165.1448,165.1448,164.8972,164.9665,5288.0
2024-04-17 12:40:00,166.66,166.66,166.45,166.55,5032.0,165.0854,165.0854,164.8774,164.9764,5032.0
2024-04-17 12:50:00,166.69,166.72,166.52,166.52,1440.0,165.1151,165.1448,164.9467,164.9467,1440.0
2024-04-17 13:00:00,166.58,166.73,166.39,166.39,2456.0,165.0062,165.1547,164.8179,164.8179,2456.0
2024-04-17 13:10:00,166.9,167.05,166.83,167.05,3080.0,165.3231,165.4717,165.2538,165.4717,3080.0
2024-04-17 13:20:00,167.05,167.06,166.88,167.06,4740.0,165.4717,165.4816,165.3033,165.4816,4740.0
2024-04-17 13:30:00,166.98,166.98,166.22,166.24,12856.0,165.4024,165.4024,164.6496,164.6694,12856.0
2024-04-17 13:40:00,166.24,166.5,166.24,166.5,2000.0,164.6694,164.9269,164.6694,164.9269,2000.0
2024-04-17 13:50:00,166.66,167.14,166.52,167.14,12932.0,165.0854,165.5609,164.9467,165.5609,12932.0
2024-04-17 14:00:00,167.21,167.21,167.13,167.15,1200.0,165.6302,165.6302,165.551,165.5708,1200.0
2024-04-17 14:10:00,166.94,167.1,166.92,167.1,3200.0,165.3628,165.5212,165.3429,165.5212,3200.0
2024-04-17 14:20:00,167.21,167.21,167.06,167.06,1200.0,165.6302,165.6302,165.4816,165.4816,1200.0
2024-04-17 14:30:00,166.89,167.12,166.89,167.12,3124.0,165.3132,165.5411,165.3132,165.5411,3124.0
2024-04-17 14:40:00,167.12,167.67,167.12,167.4,6400.0,165.5411,166.0859,165.5411,165.8184,6400.0
2024-04-17 14:50:00,167.47,167.47,166.76,166.91,5236.0,165.8877,165.8877,165.1845,165.333,5236.0
2024-04-17 15:00:00,166.84,166.84,166.7,166.81,3200.0,165.2637,165.2637,165.125,165.234,3200.0
2024-04-17 15:10:00,166.84,166.88,166.43,166.83,8356.0,165.2637,165.3033,164.8576,165.2538,8356.0
2024-04-17 15:20:00,166.77,166.92,166.77,166.81,2800.0,165.1944,165.3429,165.1944,165.234,2800.0
2024-04-17 15:30:00,166.91,167.03,166.83,166.89,5200.0,165.333,165.4519,165.2538,165.3132,5200.0
2024-04-17 15:40:00,166.98,167.29,166.98,167.29,18872.0,165.4024,165.7094,165.4024,165.7094,18872.0
2024-04-17 15:50:00,167.19,167.46,166.96,167.13,40440.0,165.6104,165.8778,165.3826,165.551,40440.0
2024-04-18 09:30:00,166.99,167.94,166.99,167.22,17876.0,165.4123,166.3533,165.4123,165.6401,17876.0
2024-04-18 09:40:00,167.29,167.31,166.58,166.67,6000.0,165.7094,165.7293,165.0062,165.0953,6000.0
2024-04-18 09:50:00,166.67,166.72,166.55,166.55,2468.0,165.0953,165.1448,164.9764,164.9764,2468.0
2024-04-18 10:00:00,166.56,166.84,166.32,166.32,6528.0,164.9863,165.2637,164.7486,164.7486,6528.0
2024-04-18 10:10:00,166.32,166.32,166.32,166.32,0.0,164.7486,164.7486,164.7486,164.7486,0.0
2024-04-18 10:20:00,166.54,166.68,166.54,166.63,5124.0,164.9665,165.1052,164.9665,165.0557,5124.0
2024-04-18 10:30:00,166.78,167.2,166.66,167.2,2428.0,165.2043,165.6203,165.0854,165.6203,2428.0
2024-04-18 10:40:00,166.95,167.42,166.95,167.03,3656.0,165.3727,165.8382,165.3727,165.4519,3656.0
2024-04-18 10:50:00,167.12,167.25,167.11,167.25,1200.0,165.5411,165.6698,165.5311,165.6698,1200.0
2024-04-18 11:00:00,167.25,167.3,167.14,167.3,2848.0,165.6698,165.7193,165.5609,165.7193,2848.0
2024-04-18 11:10:00,166.96,166.96,166.85,166.88,1856.0,165.3826,165.3826,165.2736,165.3033,1856.0
2024-04-18 11:20:00,167.02,167.02,166.74,166.75,3200.0,165.442,165.442,165.1646,165.1745,3200.0
2024-04-18 11:30:00,166.75,166.75,166.75,166.75,0.0,165.1745,165.1745,165.1745,165.1745,0.0
2024-04-18 11:40:00,166.72,166.72,166.71,166.72,400.0,165.1448,165.1448,165.1349,165.1448,400.0
2024-04-18 11:50:00,166.83,166.88,166.63,166.88,2652.0,165.2538,165.3033,165.0557,165.3033,2652.0
2024-04-18 12:00:00,166.95,167.0,166.9,166.9,5600.0,165.3727,165.4222,165.3231,165.3231,5600.0
2024-04-18 12:10:00,166.91,166.91,166.77,166.77,3216.0,165.333,165.333,165.1944,165.1944,3216.0
2024-04-18 12:20:00,166.77,166.77,166.77,166.77,400.0,165.1944,165.1944,165.1944,165.1944,400.0
2024-04-18 12:30:00,166.58,166.88,166.55,166.81,4000.0,165.0062,165.3033,164.9764,165.234,4000.0
2024-04-18 12:40:00,166.64,166.64,166.63,166.63,800.0,165.0656,165.0656,165.0557,165.0557,800.0
2024-04-18 12:50:00,166.26,166.26,166.2,166.2,800.0,164.6892,164.6892,164.6297,164.6297,800.0
2024-04-18 13:00:00,166.24,166.24,166.22,166.22,1596.0,164.6694,164.6694,164.6496,164.6496,1596.0
2024-04-18 13:10:00,166.22,166.22,165.91,165.97,2900.0,164.6496,164.6496,164.3425,164.4019,2900.0
2024-04-18 13:20:00,165.97,166.09,165.97,166.09,7400.0,164.4019,164.5208,164.4019,164.5208,7400.0
2024-04-18 13:30:00,166.03,166.06,165.85,165.9,3348.0,164.4613,164.4911,164.283,164.3326,3348.0
2024-04-18 13:40:00,165.9,165.9,165.9,165.9,0.0,164.3326,164.3326,164.3326,164.3326,0.0
2024-04-18 13:50:00,166.01,166.16,165.93,166.16,2420.0,164.4415,164.5901,164.3623,164.5901,2420.0
2024-04-18 14:00:00,166.03,166.03,165.92,165.92,2000.0,164.4613,164.4613,164.3524,164.3524,2000.0
2024-04-18 14:10:00,165.96,166.2,165.93,166.17,7952.0,164.392,164.6297,164.3623,164.6,7952.0
2024-04-18 14:20:00,166.17,166.17,165.96,165.96,7460.0,164.6,164.6,164.392,164.392,7460.0
2024-04-18 14:30:00,165.77,165.85,165.68,165.85,3200.0,164.2038,164.283,164.1147,164.283,3200.0
2024-04-18 14:40:00,165.88,165.99,165.79,165.96,5656.0,164.3128,164.4217,164.2236,164.392,5656.0
2024-04-18 14:50:00,165.78,165.82,165.63,165.82,2964.0,164.2137,164.2533,164.0651,164.2533,2964.0
2024-04-18 15:00:00,165.58,165.96,165.58,165.81,3224.0,164.0156,164.392,164.0156,164.2434,3224.0
2024-04-18 15:10:00,165.99,165.99,165.81,165.83,3600.0,164.4217,164.4217,164.2434,164.2632,3600.0
2024-04-18 15:20:00,165.91,165.96,165.72,165.84,6400.0,164.3425,164.392,164.1543,164.2731,6400.0
2024-04-18 15:30:00,166.0,166.07,165.91,166.07,3764.0,164.4316,164.501,164.3425,164.501,3764.0
2024-04-18 15:40:00,166.07,166.08,165.96,165.96,12852.0,164.501,164.5109,164.392,164.392,12852.0
2024-04-18 15:50:00,165.96,166.01,165.43,165.77,85096.0,164.392,164.4415,163.867,164.2038,85096.0
2024-04-19 09:30:00,166.5,166.5,166.26,166.27,101948.0,164.9269,164.9269,164.6892,164.6991,101948.0
2024-04-19 09:40:00,167.31,167.31,166.47,166.48,7388.0,165.7293,165.7293,164.8972,164.9071,7388.0
2024-04-19 09:50:00,166.52,166.83,166.51,166.54,5784.0,164.9467,165.2538,164.9368,164.9665,5784.0
2024-04-19 10:00:00,166.38,166.44,166.12,166.12,6804.0,164.808,164.8675,164.5505,164.5505,6804.0
2024-04-19 10:10:00,165.94,166.03,165.62,165.79,6940.0,164.3722,164.4613,164.0552,164.2236,6940.0
2024-04-19 10:20:00,165.87,166.39,165.87,166.2,2800.0,164.3029,164.8179,164.3029,164.6297,2800.0
2024-04-19 10:30:00,166.32,166.36,165.78,165.9,9952.0,164.7486,164.7882,164.2137,164.3326,9952.0
2024-04-19 10:40:00,165.9,166.15,165.86,165.88,5996.0,164.3326,164.5802,164.293,164.3128,5996.0
2024-04-19 10:50:00,165.86,166.08,165.86,165.93,6120.0,164.293,164.5109,164.293,164.3623,6120.0
2024-04-19 11:00:00,165.99,165.99,165.75,165.81,9620.0,164.4217,164.4217,164.184,164.2434,9620.0
2024-04-19 11:10:00,165.82,166.07,165.73,165.8,8864.0,164.2533,164.501,164.1642,164.2335,8864.0
2024-04-19 11:20:00,165.8,166.0,165.73,166.0,7200.0,164.2335,164.4316,164.1642,164.4316,7200.0
2024-04-19 11:30:00,165.96,166.0,165.89,166.0,4104.0,164.392,164.4316,164.3227,164.4316,4104.0
2024-04-19 11:40:00,166.13,166.22,166.07,166.13,4224.0,164.5604,164.6496,164.501,164.5604,4224.0
2024-04-19 11:50:00,166.12,166.14,165.91,165.91,5344.0,164.5505,164.5703,164.3425,164.3425,5344.0
2024-04-19 12:00:00,166.02,166.15,166.02,166.02,3220.0,164.4514,164.5802,164.4514,164.4514,3220.0
2024-04-19 12:10:00,166.13,166.13,165.78,165.78,4400.0,164.5604,164.5604,164.2137,164.2137,4400.0
2024-04-19 12:20:00,165.82,165.82,165.48,165.48,7340.0,164.2533,164.2533,163.9165,163.9165,7340.0
2024-04-19 12:30:00,165.42,165.57,165.3,165.4,6400.0,163.8571,164.0057,163.7382,163.8373,6400.0
2024-04-19 12:40:00,165.4,165.6,165.38,165.41,6000.0,163.8373,164.0354,163.8175,163.8472,6000.0
2024-04-19 12:50:00,165.64,165.72,165.53,165.61,4992.0,164.075,164.1543,163.9661,164.0453,4992.0
2024-04-19 13:00:00,165.81,165.81,165.51,165.66,10872.0,164.2434,164.2434,163.9463,164.0948,10872.0
2024-04-19 13:10:00,165.67,165.84,165.53,165.84,3200.0,164.1047,164.2731,163.9661,164.2731,3200.0
2024-04-19 13:20:00,165.75,165.92,165.67,165.76,4400.0,164.184,164.3524,164.1047,164.1939,4400.0
2024-04-19 13:30:00,165.56,165.77,165.56,165.59,13280.0,163.9958,164.2038,163.9958,164.0255,13280.0
2024-04-19 13:40:00,165.51,165.67,165.4,165.67,12400.0,163.9463,164.1047,163.8373,164.1047,12400.0
2024-04-19 13:50:00,165.71,165.99,165.71,165.8,4412.0,164.1444,164.4217,164.1444,164.2335,4412.0
2024-04-19 14:00:00,165.49,165.64,165.48,165.64,2400.0,163.9265,164.075,163.9165,164.075,2400.0
2024-04-19 14:10:00,165.66,165.74,165.57,165.74,3600.0,164.0948,164.1741,164.0057,164.1741,3600.0
2024-04-19 14:20:00,165.72,165.83,165.53,165.53,9672.0,164.1543,164.2632,163.9661,163.9661,9672.0
2024-04-19 14:30:00,165.52,165.52,165.16,165.2,6908.0,163.9562,163.9562,163.5996,163.6392,6908.0
2024-04-19 14:40:00,165.22,165.33,165.01,165.1,16020.0,163.659,163.768,163.451,163.5401,16020.0
2024-04-19 14:50:00,165.1,165.27,165.0,165.15,16000.0,163.5401,163.7085,163.4411,163.5897,16000.0
2024-04-19 15:00:00,165.11,165.15,164.79,165.04,33200.0,163.55,163.5897,163.2331,163.4807,33200.0
2024-04-19 15:10:00,164.91,165.12,164.91,165.07,24456.0,163.3519,163.5599,163.3519,163.5104,24456.0
2024-04-19 15:20:00,165.1,165.34,165.03,165.34,15200.0,163.5401,163.7779,163.4708,163.7779,15200.0
2024-04-19 15:30:00,165.27,165.34,164.75,164.94,32200.0,163.7085,163.7779,163.1934,163.3816,32200.0
2024-04-19 15:40:00,164.95,165.09,164.82,164.98,20648.0,163.3916,163.5302,163.2628,163.4213,20648.0
2024-04-19 15:50:00,164.92,165.7,164.9,165.33,84844.0,163.3618,164.1345,163.342,163.768,84844.0
2024-04-22 09:30:00,166.67,166.67,165.85,165.85,12172.0,165.0953,165.0953,164.283,164.283,12172.0
2024-04-22 09:40:00,165.85,165.85,165.85,165.85,0.0,164.283,164.283,164.283,164.283,0.0
2024-04-22 09:50:00,166.44,166.9,166.37,166.81,6400.0,164.8675,165.3231,164.7981,165.234,6400.0
2024-04-22 10:00:00,166.93,167.21,166.7,166.76,16588.0,165.3528,165.6302,165.125,165.1845,16588.0
2024-04-22 10:10:00,166.69,166.69,166.64,166.64,5060.0,165.1151,165.1151,165.0656,165.0656,5060.0
2024-04-22 10:20:00,166.65,167.28,166.63,167.12,11076.0,165.0755,165.6995,165.0557,165.5411,11076.0
2024-04-22 10:30:00,166.93,166.97,166.88,166.88,1600.0,165.3528,165.3925,165.3033,165.3033,1600.0
2024-04-22 10:40:00,166.96,166.99,166.71,166.71,3360.0,165.3826,165.4123,165.1349,165.1349,3360.0
2024-04-22 10:50:00,166.65,166.7,166.22,166.33,3200.0,165.0755,165.125,164.6496,164.7585,3200.0
2024-04-22 11:00:00,166.22,166.37,166.22,166.37,4272.0,164.6496,164.7981,164.6496,164.7981,4272.0
2024-04-22 11:10:00,166.19,166.66,166.19,166.41,2520.0,164.6198,165.0854,164.6198,164.8378,2520.0
2024-04-22 11:20:00,166.66,166.84,166.66,166.75,8696.0,165.0854,165.2637,165.0854,165.1745,8696.0
2024-04-22 11:30:00,166.74,166.83,166.5,166.58,5300.0,165.1646,165.2538,164.9269,165.0062,5300.0
2024-04-22 11:40:00,166.5,166.55,166.42,166.42,4408.0,164.9269,164.9764,164.8477,164.8477,4408.0
2024-04-22 11:50:00,166.42,166.64,166.4,166.64,7600.0,164.8477,165.0656,164.8279,165.0656,7600.0
2024-04-22 12:00:00,166.64,166.72,166.53,166.72,6480.0,165.0656,165.1448,164.9566,165.1448,6480.0
2024-04-22 12:10:00,166.75,166.81,166.61,166.62,12828.0,165.1745,165.234,165.0359,165.0458,12828.0
2024-04-22 12:20:00,166.53,166.56,166.51,166.51,4844.0,164.9566,164.9863,164.9368,164.9368,4844.0
2024-04-22 12:30:00,166.47,166.57,166.38,166.54,6400.0,164.8972,164.9962,164.808,164.9665,6400.0
2024-04-22 12:40:00,166.51,166.61,166.51,166.56,3200.0,164.9368,165.0359,164.9368,164.9863,3200.0
2024-04-22 12:50:00,166.53,166.57,166.45,166.5,2400.0,164.9566,164.9962,164.8774,164.9269,2400.0
2024-04-22 13:00:00,166.57,166.89,166.57,166.79,4032.0,164.9962,165.3132,164.9962,165.2142,4032.0
2024-04-22 13:10:00,166.82,166.9,166.76,166.76,4800.0,165.2439,165.3231,165.1845,165.1845,4800.0
2024-04-22 13:20:00,166.81,167.07,166.81,167.07,6400.0,165.234,165.4915,165.234,165.4915,6400.0
2024-04-22 13:30:00,167.1,167.18,167.04,167.04,6236.0,165.5212,165.6005,165.4618,165.4618,6236.0
2024-04-22 13:40:00,167.08,167.31,167.07,167.31,7600.0,165.5014,165.7293,165.4915,165.7293,7600.0
2024-04-22 13:50:00,167.34,167.42,167.19,167.34,12400.0,165.759,165.8382,165.6104,165.759,12400.0
2024-04-22 14:00:00,167.38,167.38,167.2,167.34,25312.0,165.7986,165.7986,165.6203,165.759,25312.0
2024-04-22 14:10:00,167.34,167.36,167.17,167.17,14252.0,165.759,165.7788,165.5906,165.5906,14252.0
2024-04-22 14:20:00,167.28,167.37,167.14,167.21,82332.0,165.6995,165.7887,165.5609,165.6302,82332.0
2024-04-22 14:30:00,167.26,167.33,167.04,167.04,11228.0,165.6797,165.7491,165.4618,165.4618,11228.0
2024-04-22 14:40:00,166.84,166.87,166.66,166.67,20996.0,165.2637,165.2934,165.0854,165.0953,20996.0
2024-04-22 14:50:00,166.73,166.73,166.5,166.71,16400.0,165.1547,165.1547,164.9269,165.1349,16400.0
2024-04-22 15:00:00,166.59,166.76,166.59,166.61,5600.0,165.0161,165.1845,165.0161,165.0359,5600.0
2024-04-22 15:10:00,166.69,166.84,166.65,166.81,12160.0,165.1151,165.2637,165.0755,165.234,12160.0
2024-04-22 15:20:00,166.71,166.73,166.33,166.36,43604.0,165.1349,165.1547,164.7585,164.7882,43604.0
2024-04-22 15:30:00,166.38,166.52,166.16,166.22,22236.0,164.808,164.9467,164.5901,164.6496,22236.0
2024-04-22 15:40:00,166.22,166.51,166.15,166.18,80012.0,164.6496,164.9368,164.5802,164.6099,80012.0
2024-04-22 15:50:00,166.2,166.25,165.96,166.25,59320.0,164.6297,164.6793,164.392,164.6793,59320.0
2024-04-23 09:30:00,166.57,166.88,166.35,166.82,15968.0,164.9962,165.3033,164.7783,165.2439,15968.0
2024-04-23 09:40:00,166.74,166.74,166.48,166.59,7472.0,165.1646,165.1646,164.9071,165.0161,7472.0
2024-04-23 09:50:00,166.62,167.0,166.29,166.29,16232.0,165.0458,165.4222,164.7189,164.7189,16232.0
2024-04-23 10:00:00,166.49,166.94,166.48,166.66,20456.0,164.917,165.3628,164.9071,165.0854,20456.0
2024-04-23 10:10:00,166.54,167.0,166.38,166.73,17424.0,164.9665,165.4222,164.808,165.1547,17424.0
2024-04-23 10:20:00,166.68,166.93,166.51,166.89,23636.0,165.1052,165.3528,164.9368,165.3132,23636.0
2024-04-23 10:30:00,166.96,167.38,166.96,167.02,25948.0,165.3826,165.7986,165.3826,165.442,25948.0
2024-04-23 10:40:00,167.2,167.2,166.93,166.99,9084.0,165.6203,165.6203,165.3528,165.4123,9084.0
2024-04-23 10:50:00,167.02,167.13,166.96,167.06,24748.0,165.442,165.551,165.3826,165.4816,24748.0
2024-04-23 11:00:00,167.14,167.14,166.85,166.86,4000.0,165.5609,165.5609,165.2736,165.2835,4000.0
2024-04-23 11:10:00,166.85,167.01,166.85,167.01,800.0,165.2736,165.4321,165.2736,165.4321,800.0
2024-04-23 11:20:00,166.99,167.02,166.8,166.81,9664.0,165.4123,165.442,165.2241,165.234,9664.0
2024-04-23 11:30:00,166.84,166.84,166.48,166.8,17672.0,165.2637,165.2637,164.9071,165.2241,17672.0
2024-04-23 11:40:00,166.7,166.84,166.7,166.72,5456.0,165.125,165.2637,165.125,165.1448,5456.0
2024-04-23 11:50:00,166.74,166.77,166.6,166.6,7008.0,165.1646,165.1944,165.026,165.026,7008.0
2024-04-23 12:00:00,166.66,166.71,166.54,166.69,3200.0,165.0854,165.1349,164.9665,165.1151,3200.0
2024-04-23 12:10:00,166.79,167.14,166.79,167.14,7824.0,165.2142,165.5609,165.2142,165.5609,7824.0
2024-04-23 12:20:00,167.02,167.31,167.02,167.31,1708.0,165.442,165.7293,165.442,165.7293,1708.0
2024-04-23 12:30:00,167.2,167.21,167.07,167.07,9664.0,165.6203,165.6302,165.4915,165.4915,9664.0
2024-04-23 12:40:00,167.2,167.29,167.09,167.16,8800.0,165.6203,165.7094,165.5113,165.5807,8800.0
2024-04-23 12:50:00,167.15,167.2,166.71,166.71,76324.0,165.5708,165.6203,165.1349,165.1349,76324.0
2024-04-23 13:00:00,166.92,167.14,166.92,167.11,4000.0,165.3429,165.5609,165.3429,165.5311,4000.0
2024-04-23 13:10:00,167.04,167.05,166.99,167.02,2884.0,165.4618,165.4717,165.4123,165.442,2884.0
2024-04-23 13:20:00,166.91,167.07,166.89,166.94,2980.0,165.333,165.4915,165.3132,165.3628,2980.0
2024-04-23 13:30:00,167.03,167.14,166.89,166.93,47868.0,165.4519,165.5609,165.3132,165.3528,47868.0
2024-04-23 13:40:00,166.92,167.08,166.92,167.03,64068.0,165.3429,165.5014,165.3429,165.4519,64068.0
2024-04-23 13:50:00,167.02,167.02,166.93,166.93,7200.0,165.442,165.442,165.3528,165.3528,7200.0
2024-04-23 14:00:00,166.98,167.04,166.95,166.96,6332.0,165.4024,165.4618,165.3727,165.3826,6332.0
2024-04-23 14:10:00,167.04,167.04,166.71,166.72,26348.0,165.4618,165.4618,165.1349,165.1448,26348.0
2024-04-23 14:20:00,166.9,167.03,166.86,166.98,3664.0,165.3231,165.4519,165.2835,165.4024,3664.0
2024-04-23 14:30:00,166.88,166.91,166.85,166.88,3600.0,165.3033,165.333,165.2736,165.3033,3600.0
2024-04-23 14:40:00,166.9,166.92,166.54,166.6,6492.0,165.3231,165.3429,164.9665,165.026,6492.0
2024-04-23 14:50:00,166.61,166.68,166.53,166.53,19512.0,165.0359,165.1052,164.9566,164.9566,19512.0
2024-04-23 15:00:00,166.6,166.62,166.3,166.59,16564.0,165.026,165.0458,164.7288,165.0161,16564.0
2024-04-23 15:10:00,166.66,166.7,166.56,166.69,24272.0,165.0854,165.125,164.9863,165.1151,24272.0
2024-04-23 15:20:00,166.68,166.82,166.62,166.65,12004.0,165.1052,165.2439,165.0458,165.0755,12004.0
2024-04-23 15:30:00,166.64,166.7,166.44,166.62,98080.0,165.0656,165.125,164.8675,165.0458,98080.0
2024-04-23 15:40:00,166.69,166.97,166.68,166.88,24388.0,165.1151,165.3925,165.1052,165.3033,24388.0
2024-04-23 15:50:00,166.86,166.94,166.39,166.46,117864.0,165.2835,165.3628,164.8179,164.8873,117864.0
2024-04-24 09:30:00,165.93,166.67,165.44,166.36,32728.0,164.3623,165.0953,163.8769,164.7882,32728.0
2024-04-24 09:40:00,166.46,166.61,166.25,166.37,37656.0,164.8873,165.0359,164.6793,164.7981,37656.0
2024-04-24 09:50:00,166.37,166.72,166.22,166.36,30344.0,164.7981,165.1448,164.6496,164.7882,30344.0
2024-04-24 10:00:00,166.46,166.51,166.23,166.5,29740.0,164.8873,164.9368,164.6595,164.9269,29740.0
2024-04-24 10:10:00,166.53,166.55,166.1,166.1,9572.0,164.9566,164.9764,164.5307,164.5307,9572.0
2024-04-24 10:20:00,166.26,166.32,166.01,166.01,4348.0,164.6892,164.7486,164.4415,164.4415,4348.0
2024-04-24 10:30:00,166.14,166.33,166.11,166.11,6060.0,164.5703,164.7585,164.5406,164.5406,6060.0
2024-04-24 10:40:00,166.08,166.1,165.68,165.68,15164.0,164.5109,164.5307,164.1147,164.1147,15164.0
2024-04-24 10:50:00,165.86,166.06,165.83,165.95,9044.0,164.293,164.4911,164.2632,164.3821,9044.0
2024-04-24 11:00:00,165.92,165.98,165.72,165.92,19824.0,164.3524,164.4118,164.1543,164.3524,19824.0
2024-04-24 11:10:00,165.92,166.19,165.89,166.0,12888.0,164.3524,164.6198,164.3227,164.4316,12888.0
2024-04-24 11:20:00,165.84,165.86,165.74,165.74,20000.0,164.2731,164.293,164.1741,164.1741,20000.0
2024-04-24 11:30:00,165.78,165.94,165.73,165.77,23616.0,164.2137,164.3722,164.1642,164.2038,23616.0
2024-04-24 11:40:00,165.8,165.85,165.75,165.84,5268.0,164.2335,164.283,164.184,164.2731,5268.0
2024-04-24 11:50:00,165.85,165.85,165.65,165.69,8036.0,164.283,164.283,164.0849,164.1246,8036.0
2024-04-24 12:00:00,165.75,165.76,165.58,165.58,3840.0,164.184,164.1939,164.0156,164.0156,3840.0
2024-04-24 12:10:00,165.64,165.79,165.64,165.79,2000.0,164.075,164.2236,164.075,164.2236,2000.0
2024-04-24 12:20:00,165.89,166.01,165.71,165.95,23836.0,164.3227,164.4415,164.1444,164.3821,23836.0
2024-04-24 12:30:00,165.83,165.83,165.45,165.5,12112.0,164.2632,164.2632,163.8868,163.9364,12112.0
2024-04-24 12:40:00,165.52,165.73,165.34,165.54,19980.0,163.9562,164.1642,163.7779,163.976,19980.0
2024-04-24 12:50:00,165.5,165.88,165.5,165.88,4000.0,163.9364,164.3128,163.9364,164.3128,4000.0
2024-04-24 13:00:00,165.77,165.82,165.7,165.82,2400.0,164.2038,164.2533,164.1345,164.2533,2400.0
2024-04-24 13:10:00,165.83,165.98,165.69,165.82,7688.0,164.2632,164.4118,164.1246,164.2533,7688.0
2024-04-24 13:20:00,165.74,165.91,165.73,165.79,19008.0,164.1741,164.3425,164.1642,164.2236,19008.0
2024-04-24 13:30:00,165.79,165.99,165.78,165.8,20992.0,164.2236,164.4217,164.2137,164.2335,20992.0
2024-04-24 13:40:00,165.88,166.16,165.8,166.01,98148.0,164.3128,164.5901,164.2335,164.4415,98148.0
2024-04-24 13:50:00,166.0,166.32,165.94,166.27,113780.0,164.4316,164.7486,164.3722,164.6991,113780.0
2024-04-24 14:00:00,166.28,166.29,165.9,166.03,21888.0,164.709,164.7189,164.3326,164.4613,21888.0
2024-04-24 14:10:00,166.07,166.07,165.74,165.77,9608.0,164.501,164.501,164.1741,164.2038,9608.0
2024-04-24 14:20:00,165.63,165.82,165.61,165.62,8884.0,164.0651,164.2533,164.0453,164.0552,8884.0
2024-04-24 14:30:00,165.6,165.64,165.49,165.59,6000.0,164.0354,164.075,163.9265,164.0255,6000.0
2024-04-24 14:40:00,165.65,165.65,165.48,165.5,23920.0,164.0849,164.0849,163.9165,163.9364,23920.0
2024-04-24 14:50:00,165.58,165.58,165.45,165.51,22556.0,164.0156,164.0156,163.8868,163.9463,22556.0
2024-04-24 15:00:00,165.45,165.51,165.2,165.29,14960.0,163.8868,163.9463,163.6392,163.7283,14960.0
2024-04-24 15:10:00,165.39,165.39,165.24,165.29,27664.0,163.8274,163.8274,163.6788,163.7283,27664.0
2024-04-24 15:20:00,165.29,165.46,165.25,165.28,66672.0,163.7283,163.8967,163.6887,163.7184,66672.0
2024-04-24 15:30:00,165.34,165.56,165.25,165.32,53888.0,163.7779,163.9958,163.6887,163.7581,53888.0
2024-04-24 15:40:00,165.37,165.8,165.37,165.49,33988.0,163.8076,164.2335,163.8076,163.9265,33988.0
2024-04-24 15:50:00,165.45,166.4,165.31,166.04,213840.0,163.8868,164.8279,163.7482,164.4713,213840.0
2024-04-25 09:30:00,166.22,166.93,165.78,166.24,20516.0,164.6496,165.3528,164.2137,164.6694,20516.0
2024-04-25 09:40:00,165.91,165.91,165.09,165.41,8764.0,164.3425,164.3425,163.5302,163.8472,8764.0
2024-04-25 09:50:00,165.24,165.58,165.18,165.48,5984.0,163.6788,164.0156,163.6194,163.9165,5984.0
2024-04-25 10:00:00,165.53,165.58,165.21,165.21,9260.0,163.9661,164.0156,163.6491,163.6491,9260.0
2024-04-25 10:10:00,165.32,165.45,165.25,165.29,5308.0,163.7581,163.8868,163.6887,163.7283,5308.0
2024-04-25 10:20:00,165.13,165.13,164.8,164.82,2800.0,163.5699,163.5699,163.243,163.2628,2800.0
2024-04-25 10:30:00,164.81,164.88,164.65,164.8,14712.0,163.2529,163.3222,163.0944,163.243,14712.0
2024-04-25 10:40:00,164.85,164.85,164.76,164.76,1200.0,163.2925,163.2925,163.2033,163.2033,1200.0
2024-04-25 10:50:00,164.71,164.77,164.63,164.77,3636.0,163.1538,163.2133,163.0746,163.2133,3636.0
2024-04-25 11:00:00,164.7,164.96,164.69,164.95,3324.0,163.1439,163.4015,163.134,163.3916,3324.0
2024-04-25 11:10:00,165.22,165.47,165.22,165.47,1796.0,163.659,163.9066,163.659,163.9066,1796.0
2024-04-25 11:20:00,165.82,165.82,165.79,165.79,1684.0,164.2533,164.2533,164.2236,164.2236,1684.0
2024-04-25 11:30:00,165.82,165.92,165.77,165.83,2800.0,164.2533,164.3524,164.2038,164.2632,2800.0
2024-04-25 11:40:00,165.96,165.96,165.79,165.79,2116.0,164.392,164.392,164.2236,164.2236,2116.0
2024-04-25 11:50:00,165.85,166.01,165.82,166.01,4000.0,164.283,164.4415,164.2533,164.4415,4000.0
2024-04-25 12:00:00,166.1,166.24,166.1,166.24,800.0,164.5307,164.6694,164.5307,164.6694,800.0
2024-04-25 12:10:00,166.13,166.13,166.05,166.11,2440.0,164.5604,164.5604,164.4812,164.5406,2440.0
2024-04-25 12:20:00,166.14,166.46,166.14,166.42,2900.0,164.5703,164.8873,164.5703,164.8477,2900.0
2024-04-25 12:30:00,166.37,166.45,166.32,166.41,5592.0,164.7981,164.8774,164.7486,164.8378,5592.0
2024-04-25 12:40:00,166.36,166.48,166.21,166.21,18004.0,164.7882,164.9071,164.6396,164.6396,18004.0
2024-04-25 12:50:00,166.29,166.36,166.15,166.27,8744.0,164.7189,164.7882,164.5802,164.6991,8744.0
2024-04-25 13:00:00,166.45,166.45,166.31,166.32,4800.0,164.8774,164.8774,164.7387,164.7486,4800.0
2024-04-25 13:10:00,166.26,166.37,166.23,166.31,12268.0,164.6892,164.7981,164.6595,164.7387,12268.0
2024-04-25 13:20:00,166.18,166.27,166.16,166.27,2800.0,164.6099,164.6991,164.5901,164.6991,2800.0
2024-04-25 13:30:00,166.32,166.51,166.32,166.51,15524.0,164.7486,164.9368,164.7486,164.9368,15524.0
2024-04-25 13:40:00,166.53,166.6,166.5,166.55,13648.0,164.9566,165.026,164.9269,164.9764,13648.0
2024-04-25 13:50:00,166.71,166.72,166.53,166.53,6320.0,165.1349,165.1448,164.9566,164.9566,6320.0
2024-04-25 14:00:00,166.48,166.48,166.48,166.48,1200.0,164.9071,164.9071,164.9071,164.9071,1200.0
2024-04-25 14:10:00,166.46,166.54,166.41,166.54,4516.0,164.8873,164.9665,164.8378,164.9665,4516.0
2024-04-25 14:20:00,166.56,166.58,166.34,166.34,6440.0,164.9863,165.0062,164.7684,164.7684,6440.0
2024-04-25 14:30:00,166.35,166.62,166.34,166.47,7144.0,164.7783,165.0458,164.7684,164.8972,7144.0
2024-04-25 14:40:00,166.49,166.49,166.3,166.3,10460.0,164.917,164.917,164.7288,164.7288,10460.0
2024-04-25 14:50:00,166.3,166.31,166.13,166.29,12636.0,164.7288,164.7387,164.5604,164.7189,12636.0
2024-04-25 15:00:00,166.35,166.65,166.35,166.45,7380.0,164.7783,165.0755,164.7783,164.8774,7380.0
2024-04-25 15:10:00,166.46,166.64,166.46,166.6,3600.0,164.8873,165.0656,164.8873,165.026,3600.0
2024-04-25 15:20:00,166.59,166.65,166.48,166.48,7660.0,165.0161,165.0755,164.9071,164.9071,7660.0
2024-04-25 15:30:00,166.42,166.42,166.23,166.25,8020.0,164.8477,164.8477,164.6595,164.6793,8020.0
2024-04-25 15:40:00,166.24,166.32,166.13,166.26,7600.0,164.6694,164.7486,164.5604,164.6892,7600.0
2024-04-25 15:50:00,166.3,166.37,166.21,166.25,44620.0,164.7288,164.7981,164.6396,164.6793,44620.0
2024-04-26 09:30:00,165.28,166.59,165.28,166.06,20696.0,163.7184,165.0161,163.7184,164.4911,20696.0
2024-04-26 09:40:00,165.96,166.13,165.75,165.92,4804.0,164.392,164.5604,164.184,164.3524,4804.0
2024-04-26 09:50:00,165.96,166.13,165.96,166.13,3328.0,164.392,164.5604,164.392,164.5604,3328.0
2024-04-26 10:00:00,166.42,166.6,166.05,166.58,14444.0,164.8477,165.026,164.4812,165.0062,14444.0
2024-04-26 10:10:00,166.53,166.54,166.39,166.39,2900.0,164.9566,164.9665,164.8179,164.8179,2900.0
2024-04-26 10:20:00,166.16,166.6,166.16,166.49,7804.0,164.5901,165.026,164.5901,164.917,7804.0
2024-04-26 10:30:00,166.54,166.54,166.46,166.54,2000.0,164.9665,164.9665,164.8873,164.9665,2000.0
2024-04-26 10:40:00,166.78,166.8,166.68,166.68,2572.0,165.2043,165.2241,165.1052,165.1052,2572.0
2024-04-26 10:50:00,166.72,166.81,166.72,166.81,2000.0,165.1448,165.234,165.1448,165.234,2000.0
2024-04-26 11:00:00,166.86,167.03,166.71,166.71,9216.0,165.2835,165.4519,165.1349,165.1349,9216.0
2024-04-26 11:10:00,166.68,166.79,166.63,166.77,11320.0,165.1052,165.2142,165.0557,165.1944,11320.0
2024-04-26 11:20:00,166.78,166.79,166.57,166.64,6232.0,165.2043,165.2142,164.9962,165.0656,6232.0
2024-04-26 11:30:00,166.68,166.68,166.68,166.68,1200.0,165.1052,165.1052,165.1052,165.1052,1200.0
2024-04-26 11:40:00,166.64,166.9,166.56,166.7,7436.0,165.0656,165.3231,164.9863,165.125,7436.0
2024-04-26 11:50:00,166.68,166.75,166.58,166.58,9096.0,165.1052,165.1745,165.0062,165.0062,9096.0
2024-04-26 12:00:00,166.71,166.73,166.61,166.61,2800.0,165.1349,165.1547,165.0359,165.0359,2800.0
2024-04-26 12:10:00,166.57,166.7,166.57,166.7,2412.0,164.9962,165.125,164.9962,165.125,2412.0
2024-04-26 12:20:00,166.64,166.64,166.64,166.64,800.0,165.0656,165.0656,165.0656,165.0656,800.0
2024-04-26 12:30:00,166.6,166.61,166.6,166.61,1344.0,165.026,165.0359,165.026,165.0359,1344.0
2024-04-26 12:40:00,166.55,166.6,166.46,166.6,4100.0,164.9764,165.026,164.8873,165.026,4100.0
2024-04-26 12:50:00,166.6,166.6,166.6,166.6,0.0,165.026,165.026,165.026,165.026,0.0
2024-04-26 13:00:00,166.79,166.79,166.67,166.67,7200.0,165.2142,165.2142,165.0953,165.0953,7200.0
2024-04-26 13:10:00,166.72,166.79,166.72,166.76,3200.0,165.1448,165.2142,165.1448,165.1845,3200.0
2024-04-26 13:20:00,166.86,166.97,166.85,166.91,4252.0,165.2835,165.3925,165.2736,165.333,4252.0
2024-04-26 13:30:00,166.92,167.06,166.92,167.03,2868.0,165.3429,165.4816,165.3429,165.4519,2868.0
2024-04-26 13:40:00,167.01,167.04,166.98,167.04,6452.0,165.4321,165.4618,165.4024,165.4618,6452.0
2024-04-26 13:50:00,167.21,167.21,167.16,167.18,2000.0,165.6302,165.6302,165.5807,165.6005,2000.0
2024-04-26 14:00:00,167.13,167.18,167.08,167.11,7272.0,165.551,165.6005,165.5014,165.5311,7272.0
2024-04-26 14:10:00,167.04,167.11,167.03,167.11,3700.0,165.4618,165.5311,165.4519,165.5311,3700.0
2024-04-26 14:20:00,167.15,167.16,167.04,167.09,4400.0,165.5708,165.5807,165.4618,165.5113,4400.0
2024-04-26 14:30:00,167.05,167.05,166.79,166.79,15612.0,165.4717,165.4717,165.2142,165.2142,15612.0
2024-04-26 14:40:00,166.87,167.02,166.86,167.02,1600.0,165.2934,165.442,165.2835,165.442,1600.0
2024-04-26 14:50:00,166.96,166.98,166.9,166.98,4400.0,165.3826,165.4024,165.3231,165.4024,4400.0
2024-04-26 15:00:00,167.01,167.21,167.01,167.18,5316.0,165.4321,165.6302,165.4321,165.6005,5316.0
2024-04-26 15:10:00,167.13,167.26,167.12,167.25,4000.0,165.551,165.6797,165.5411,165.6698,4000.0
2024-04-26 15:20:00,167.17,167.22,167.13,167.22,4800.0,165.5906,165.6401,165.551,165.6401,4800.0
2024-04-26 15:30:00,167.21,167.21,166.98,166.99,6400.0,165.6302,165.6302,165.4024,165.4123,6400.0
2024-04-26 15:40:00,166.96,167.24,166.89,167.06,20516.0,165.3826,165.6599,165.3132,165.4816,20516.0
2024-04-26 15:50:00,167.0,167.0,166.43,166.56,38696.0,165.4222,165.4222,164.8576,164.9863,38696.0
2024-04-29 09:30:00,165.84,166.22,165.71,165.8,31460.0,164.2731,164.6496,164.1444,164.2335,31460.0
2024-04-29 09:40:00,165.55,165.78,165.54,165.78,7528.0,163.9859,164.2137,163.976,164.2137,7528.0
2024-04-29 09:50:00,165.54,165.81,165.54,165.81,2800.0,163.976,164.2434,163.976,164.2434,2800.0
2024-04-29 10:00:00,166.08,166.28,165.85,165.86,6968.0,164.5109,164.709,164.283,164.293,6968.0
2024-04-29 10:10:00,165.88,166.3,165.88,166.25,3980.0,164.3128,164.7288,164.3128,164.6793,3980.0
2024-04-29 10:20:00,166.27,166.31,166.09,166.1,3912.0,164.6991,164.7387,164.5208,164.5307,3912.0
2024-04-29 10:30:00,166.26,166.26,165.88,165.88,6616.0,164.6892,164.6892,164.3128,164.3128,6616.0
2024-04-29 10:40:00,165.94,165.94,165.73,165.75,5508.0,164.3722,164.3722,164.1642,164.184,5508.0
2024-04-29 10:50:00,165.71,166.0,165.71,166.0,9416.0,164.1444,164.4316,164.1444,164.4316,9416.0
2024-04-29 11:00:00,166.1,166.13,165.98,165.98,2800.0,164.5307,164.5604,164.4118,164.4118,2800.0
2024-04-29 11:10:00,166.17,166.42,166.01,166.38,21924.0,164.6,164.8477,164.4415,164.808,21924.0
2024-04-29 11:20:00,166.3,166.41,166.25,166.25,3600.0,164.7288,164.8378,164.6793,164.6793,3600.0
2024-04-29 11:30:00,166.23,166.26,166.17,166.17,2900.0,164.6595,164.6892,164.6,164.6,2900.0
2024-04-29 11:40:00,166.09,166.13,166.09,166.13,1300.0,164.5208,164.5604,164.5208,164.5604,1300.0
2024-04-29 11:50:00,166.15,166.33,166.15,166.33,1148.0,164.5802,164.7585,164.5802,164.7585,1148.0
2024-04-29 12:00:00,166.29,166.51,166.19,166.51,25732.0,164.7189,164.9368,164.6198,164.9368,25732.0
2024-04-29 12:10:00,166.61,166.69,166.57,166.69,4520.0,165.0359,165.1151,164.9962,165.1151,4520.0
2024-04-29 12:20:00,166.57,166.57,166.57,166.57,400.0,164.9962,164.9962,164.9962,164.9962,400.0
2024-04-29 12:30:00,166.59,166.7,166.59,166.63,5892.0,165.0161,165.125,165.0161,165.0557,5892.0
2024-04-29 12:40:00,166.62,166.72,166.6,166.68,2780.0,165.0458,165.1448,165.026,165.1052,2780.0
2024-04-29 12:50:00,166.53,166.66,166.53,166.66,1200.0,164.9566,165.0854,164.9566,165.0854,1200.0
2024-04-29 13:00:00,166.66,166.66,166.66,166.66,0.0,165.0854,165.0854,165.0854,165.0854,0.0
2024-04-29 13:10:00,166.57,166.57,166.37,166.37,6200.0,164.9962,164.9962,164.7981,164.7981,6200.0
2024-04-29 13:20:00,166.33,166.37,166.16,166.3,4536.0,164.7585,164.7981,164.5901,164.7288,4536.0
2024-04-29 13:30:00,166.27,166.35,166.16,166.35,4340.0,164.6991,164.7783,164.5901,164.7783,4340.0
2024-04-29 13:40:00,166.41,166.41,166.41,166.41,400.0,164.8378,164.8378,164.8378,164.8378,400.0
2024-04-29 13:50:00,166.38,166.38,166.27,166.28,4624.0,164.808,164.808,164.6991,164.709,4624.0
2024-04-29 14:00:00,166.22,166.29,166.05,166.05,7672.0,164.6496,164.7189,164.4812,164.4812,7672.0
2024-04-29 14:10:00,166.17,166.29,166.14,166.17,4000.0,164.6,164.7189,164.5703,164.6,4000.0
2024-04-29 14:20:00,166.21,166.21,166.13,166.14,2896.0,164.6396,164.6396,164.5604,164.5703,2896.0
2024-04-29 14:30:00,166.02,166.04,165.72,165.88,4836.0,164.4514,164.4713,164.1543,164.3128,4836.0
2024-04-29 14:40:00,165.96,165.96,165.92,165.92,1200.0,164.392,164.392,164.3524,164.3524,1200.0
2024-04-29 14:50:00,165.81,165.91,165.81,165.89,4644.0,164.2434,164.3425,164.2434,164.3227,4644.0
2024-04-29 15:00:00,165.87,165.87,165.42,165.53,4000.0,164.3029,164.3029,163.8571,163.9661,4000.0
2024-04-29 15:10:00,165.56,165.85,165.55,165.85,2800.0,163.9958,164.283,163.9859,164.283,2800.0
2024-04-29 15:20:00,165.84,165.84,165.62,165.73,11520.0,164.2731,164.2731,164.0552,164.1642,11520.0
2024-04-29 15:30:00,165.8,165.85,165.71,165.71,2404.0,164.2335,164.283,164.1444,164.1444,2404.0
2024-04-29 15:40:00,165.66,165.91,165.66,165.78,9200.0,164.0948,164.3425,164.0948,164.2137,9200.0
2024-04-29 15:50:00,165.84,166.48,165.8,166.47,100728.0,164.2731,164.9071,164.2335,164.8972,100728.0
2024-04-30 09:30:00,166.68,166.7,165.76,166.64,18460.0,165.1052,165.125,164.1939,165.0656,18460.0
2024-04-30 09:40:00,166.66,167.06,166.63,166.91,10724.0,165.0854,165.4816,165.0557,165.333,10724.0
2024-04-30 09:50:00,166.76,167.49,166.63,167.48,9416.0,165.1845,165.9076,165.0557,165.8976,9416.0
2024-04-30 10:00:00,167.28,167.81,167.22,167.61,9600.0,165.6995,166.2245,165.6401,166.0264,9600.0
2024-04-30 10:10:00,167.56,167.7,167.47,167.69,5140.0,165.9769,166.1156,165.8877,166.1057,5140.0
2024-04-30 10:20:00,167.19,167.2,167.08,167.08,1592.0,165.6104,165.6203,165.5014,165.5014,1592.0
2024-04-30 10:30:00,166.79,166.79,166.79,166.79,1460.0,165.2142,165.2142,165.2142,165.2142,1460.0
2024-04-30 10:40:00,166.83,166.83,166.54,166.62,7220.0,165.2538,165.2538,164.9665,165.0458,7220.0
2024-04-30 10:50:00,166.62,166.66,166.49,166.49,2100.0,165.0458,165.0854,164.917,164.917,2100.0
2024-04-30 11:00:00,166.61,166.79,166.27,166.27,23292.0,165.0359,165.2142,164.6991,164.6991,23292.0
2024-04-30 11:10:00,166.18,166.23,166.08,166.16,6804.0,164.6099,164.6595,164.5109,164.5901,6804.0
2024-04-30 11:20:00,166.16,166.25,166.15,166.25,2000.0,164.5901,164.6793,164.5802,164.6793,2000.0
2024-04-30 11:30:00,166.1,166.1,166.06,166.06,800.0,164.5307,164.5307,164.4911,164.4911,800.0
2024-04-30 11:40:00,166.1,166.1,165.89,166.06,3200.0,164.5307,164.5307,164.3227,164.4911,3200.0
2024-04-30 11:50:00,165.81,165.97,165.79,165.79,2000.0,164.2434,164.4019,164.2236,164.2236,2000.0
2024-04-30 12:00:00,165.57,165.61,165.57,165.61,800.0,164.0057,164.0453,164.0057,164.0453,800.0
2024-04-30 12:10:00,165.74,165.89,165.71,165.81,4992.0,164.1741,164.3227,164.1444,164.2434,4992.0
2024-04-30 12:20:00,165.82,165.98,165.72,165.97,3148.0,164.2533,164.4118,164.1543,164.4019,3148.0
2024-04-30 12:30:00,165.81,165.81,165.47,165.55,4800.0,164.2434,164.2434,163.9066,163.9859,4800.0
2024-04-30 12:40:00,165.57,165.57,165.37,165.47,3200.0,164.0057,164.0057,163.8076,163.9066,3200.0
2024-04-30 12:50:00,165.47,165.71,165.33,165.71,14396.0,163.9066,164.1444,163.768,164.1444,14396.0
2024-04-30 13:00:00,165.56,165.62,165.5,165.5,2444.0,163.9958,164.0552,163.9364,163.9364,2444.0
2024-04-30 13:10:00,165.36,165.44,165.36,165.36,1200.0,163.7977,163.8769,163.7977,163.7977,1200.0
2024-04-30 13:20:00,165.46,165.52,165.45,165.46,3024.0,163.8967,163.9562,163.8868,163.8967,3024.0
2024-04-30 13:30:00,165.43,165.57,165.43,165.52,3608.0,163.867,164.0057,163.867,163.9562,3608.0
2024-04-30 13:40:00,165.56,165.65,165.56,165.65,1200.0,163.9958,164.0849,163.9958,164.0849,1200.0
2024-04-30 13:50:00,165.69,165.72,165.69,165.69,2852.0,164.1246,164.1543,164.1246,164.1246,2852.0
2024-04-30 14:00:00,165.78,165.82,165.51,165.51,1600.0,164.2137,164.2533,163.9463,163.9463,1600.0
2024-04-30 14:10:00,165.54,165.67,165.51,165.63,18928.0,163.976,164.1047,163.9463,164.0651,18928.0
2024-04-30 14:20:00,165.6,165.61,165.41,165.41,5512.0,164.0354,164.0453,163.8472,163.8472,5512.0
2024-04-30 14:30:00,165.43,165.54,165.31,165.5,16792.0,163.867,163.976,163.7482,163.9364,16792.0
2024-04-30 14:40:00,165.41,165.43,165.16,165.17,2100.0,163.8472,163.867,163.5996,163.6095,2100.0
2024-04-30 14:50:00,165.05,165.05,164.98,165.01,2400.0,163.4906,163.4906,163.4213,163.451,2400.0
2024-04-30 15:00:00,165.07,165.18,165.03,165.03,3104.0,163.5104,163.6194,163.4708,163.4708,3104.0
2024-04-30 15:10:00,165.19,165.21,165.01,165.01,2400.0,163.6293,163.6491,163.451,163.451,2400.0
2024-04-30 15:20:00,165.07,165.1,164.9,165.04,5872.0,163.5104,163.5401,163.342,163.4807,5872.0
2024-04-30 15:30:00,164.99,165.25,164.9,164.97,10188.0,163.4312,163.6887,163.342,163.4114,10188.0
2024-04-30 15:40:00,164.97,165.13,164.72,165.01,33760.0,163.4114,163.5699,163.1637,163.451,33760.0
2024-04-30 15:50:00,164.93,164.93,164.17,164.5,105132.0,163.3717,163.3717,162.6189,162.9458,105132.0
2024-05-01 09:30:00,164.38,165.8,164.17,164.91,20944.0,162.8269,164.2335,162.6189,163.3519,20944.0
2024-05-01 09:40:00,164.91,165.02,164.73,165.02,2420.0,163.3519,163.4609,163.1736,163.4609,2420.0
2024-05-01 09:50:00,164.34,164.34,164.34,164.34,400.0,162.7873,162.7873,162.7873,162.7873,400.0
2024-05-01 10:00:00,164.4,164.56,164.21,164.4,7948.0,162.8467,163.0052,162.6585,162.8467,7948.0
2024-05-01 10:10:00,164.53,165.24,164.45,164.89,4032.0,162.9755,163.6788,162.8963,163.3321,4032.0
2024-05-01 10:20:00,164.81,165.1,164.81,165.1,3440.0,163.2529,163.5401,163.2529,163.5401,3440.0
2024-05-01 10:30:00,165.0,165.02,164.8,164.89,9060.0,163.4411,163.4609,163.243,163.3321,9060.0
2024-05-01 10:40:00,164.9,164.98,164.68,164.88,7600.0,163.342,163.4213,163.1241,163.3222,7600.0
2024-05-01 10:50:00,165.04,165.39,165.04,165.39,5912.0,163.4807,163.8274,163.4807,163.8274,5912.0
2024-05-01 11:00:00,165.33,165.4,165.17,165.29,8800.0,163.768,163.8373,163.6095,163.7283,8800.0
2024-05-01 11:10:00,165.3,165.79,165.3,165.34,4536.0,163.7382,164.2236,163.7382,163.7779,4536.0
2024-05-01 11:20:00,165.45,165.54,165.45,165.54,2400.0,163.8868,163.976,163.8868,163.976,2400.0
2024-05-01 11:30:00,165.59,165.59,165.41,165.42,1240.0,164.0255,164.0255,163.8472,163.8571,1240.0
2024-05-01 11:40:00,165.42,165.93,165.42,165.93,7900.0,163.8571,164.3623,163.8571,164.3623,7900.0
2024-05-01 11:50:00,165.74,165.75,165.7,165.75,2400.0,164.1741,164.184,164.1345,164.184,2400.0
2024-05-01 12:00:00,165.94,166.24,165.94,166.12,4000.0,164.3722,164.6694,164.3722,164.5505,4000.0
2024-05-01 12:10:00,166.15,166.15,165.97,166.04,4800.0,164.5802,164.5802,164.4019,164.4713,4800.0
2024-05-01 12:20:00,166.0,166.07,165.91,165.97,4480.0,164.4316,164.501,164.3425,164.4019,4480.0
2024-05-01 12:30:00,165.89,165.89,165.72,165.72,6032.0,164.3227,164.3227,164.1543,164.1543,6032.0
2024-05-01 12:40:00,165.77,165.8,165.74,165.74,3200.0,164.2038,164.2335,164.1741,164.1741,3200.0
2024-05-01 12:50:00,165.64,165.78,165.63,165.78,3600.0,164.075,164.2137,164.0651,164.2137,3600.0
2024-05-01 13:00:00,165.78,165.78,165.73,165.73,2000.0,164.2137,164.2137,164.1642,164.1642,2000.0
2024-05-01 13:10:00,165.66,165.79,165.63,165.73,7744.0,164.0948,164.2236,164.0651,164.1642,7744.0
2024-05-01 13:20:00,165.72,165.93,165.72,165.92,7600.0,164.1543,164.3623,164.1543,164.3524,7600.0
2024-05-01 13:30:00,165.9,166.12,165.9,165.93,6932.0,164.3326,164.5505,164.3326,164.3623,6932.0
2024-05-01 13:40:00,165.95,165.95,165.74,165.8,3200.0,164.3821,164.3821,164.1741,164.2335,3200.0
2024-05-01 13:50:00,165.82,165.83,165.74,165.79,2460.0,164.2533,164.2632,164.1741,164.2236,2460.0
2024-05-01 14:00:00,165.87,166.32,165.77,165.77,2376.0,164.3029,164.7486,164.2038,164.2038,2376.0
2024-05-01 14:10:00,165.64,165.75,165.64,165.64,1600.0,164.075,164.184,164.075,164.075,1600.0
2024-05-01 14:20:00,165.79,165.97,165.77,165.95,6704.0,164.2236,164.4019,164.2038,164.3821,6704.0
2024-05-01 14:30:00,165.95,166.45,165.4,166.45,52236.0,164.3821,164.8774,163.8373,164.8774,52236.0
2024-05-01 14:40:00,166.45,166.92,166.45,166.71,2000.0,164.8774,165.3429,164.8774,165.1349,2000.0
2024-05-01 14:50:00,167.2,167.46,167.17,167.43,6664.0,165.6203,165.8778,165.5906,165.8481,6664.0
2024-05-01 15:00:00,167.62,167.62,166.95,166.95,1600.0,166.0363,166.0363,165.3727,165.3727,1600.0
2024-05-01 15:10:00,167.34,167.53,167.27,167.29,6444.0,165.759,165.9472,165.6896,165.7094,6444.0
2024-05-01 15:20:00,167.22,167.38,167.07,167.22,6288.0,165.6401,165.7986,165.4915,165.6401,6288.0
2024-05-01 15:30:00,167.17,167.17,166.43,166.45,9832.0,165.5906,165.5906,164.8576,164.8774,9832.0
2024-05-01 15:40:00,166.77,166.85,166.5,166.73,13524.0,165.1944,165.2736,164.9269,165.1547,13524.0
2024-05-01 15:50:00,166.8,166.8,165.9,165.9,40856.0,165.2241,165.2241,164.3326,164.3326,40856.0
2024-05-02 09:30:00,165.96,166.08,164.63,164.63,22840.0,164.392,164.5109,163.0746,163.0746,22840.0
2024-05-02 09:40:00,164.62,164.67,163.64,163.84,15916.0,163.0647,163.1142,162.0939,162.292,15916.0
2024-05-02 09:50:00,163.76,163.76,162.84,163.39,19388.0,162.2128,162.2128,161.3015,161.8463,19388.0
2024-05-02 10:00:00,163.38,163.49,162.58,162.68,20716.0,161.8364,161.9453,161.0439,161.143,20716.0
2024-05-02 10:10:00,162.68,162.79,162.16,162.32,16080.0,161.143,161.252,160.6279,160.7864,16080.0
2024-05-02 10:20:00,162.22,162.98,162.22,162.95,15032.0,160.6873,161.4402,160.6873,161.4104,15032.0
2024-05-02 10:30:00,163.02,163.29,163.01,163.23,9000.0,161.4798,161.7472,161.4699,161.6878,9000.0
2024-05-02 10:40:00,163.12,163.23,162.85,163.23,27216.0,161.5788,161.6878,161.3114,161.6878,27216.0
2024-05-02 10:50:00,163.43,164.21,163.4,164.14,24464.0,161.8859,162.6585,161.8562,162.5892,24464.0
2024-05-02 11:00:00,164.14,164.42,163.99,164.42,11128.0,162.5892,162.8666,162.4406,162.8666,11128.0
2024-05-02 11:10:00,164.37,164.71,164.37,164.63,4568.0,162.817,163.1538,162.817,163.0746,4568.0
2024-05-02 11:20:00,164.66,164.66,164.54,164.6,7928.0,163.1043,163.1043,162.9854,163.0449,7928.0
2024-05-02 11:30:00,164.81,164.85,164.81,164.85,1200.0,163.2529,163.2925,163.2529,163.2925,1200.0
2024-05-02 11:40:00,164.96,165.11,164.91,165.11,6000.0,163.4015,163.55,163.3519,163.55,6000.0
2024-05-02 11:50:00,165.25,165.39,165.21,165.39,3720.0,163.6887,163.8274,163.6491,163.8274,3720.0
2024-05-02 12:00:00,165.38,165.52,165.33,165.5,7600.0,163.8175,163.9562,163.768,163.9364,7600.0
2024-05-02 12:10:00,165.5,165.6,165.4,165.48,12444.0,163.9364,164.0354,163.8373,163.9165,12444.0
2024-05-02 12:20:00,165.5,165.7,165.4,165.4,11772.0,163.9364,164.1345,163.8373,163.8373,11772.0
2024-05-02 12:30:00,165.41,165.44,165.13,165.44,8552.0,163.8472,163.8769,163.5699,163.8769,8552.0
2024-05-02 12:40:00,165.44,165.45,165.38,165.4,6876.0,163.8769,163.8868,163.8175,163.8373,6876.0
2024-05-02 12:50:00,165.47,165.51,165.22,165.31,7408.0,163.9066,163.9463,163.659,163.7482,7408.0
2024-05-02 13:00:00,165.38,165.64,165.38,165.64,2600.0,163.8175,164.075,163.8175,164.075,2600.0
2024-05-02 13:10:00,165.67,165.67,165.53,165.53,2444.0,164.1047,164.1047,163.9661,163.9661,2444.0
2024-05-02 13:20:00,165.43,165.53,165.43,165.49,2000.0,163.867,163.9661,163.867,163.9265,2000.0
2024-05-02 13:30:00,165.59,165.59,165.41,165.47,6400.0,164.0255,164.0255,163.8472,163.9066,6400.0
2024-05-02 13:40:00,165.37,165.5,165.32,165.5,4800.0,163.8076,163.9364,163.7581,163.9364,4800.0
2024-05-02 13:50:00,165.63,165.63,165.54,165.54,1200.0,164.0651,164.0651,163.976,163.976,1200.0
2024-05-02 14:00:00,165.59,165.79,165.57,165.79,18848.0,164.0255,164.2236,164.0057,164.2236,18848.0
2024-05-02 14:10:00,165.72,165.73,165.42,165.46,4400.0,164.1543,164.1642,163.8571,163.8967,4400.0
2024-05-02 14:20:00,165.44,165.63,165.44,165.63,2504.0,163.8769,164.0651,163.8769,164.0651,2504.0
2024-05-02 14:30:00,165.77,165.87,165.74,165.87,2584.0,164.2038,164.3029,164.1741,164.3029,2584.0
2024-05-02 14:40:00,165.89,165.89,165.81,165.88,1600.0,164.3227,164.3227,164.2434,164.3128,1600.0
2024-05-02 14:50:00,165.99,166.02,165.93,166.02,5916.0,164.4217,164.4514,164.3623,164.4514,5916.0
2024-05-02 15:00:00,165.96,166.05,165.79,166.05,7536.0,164.392,164.4812,164.2236,164.4812,7536.0
2024-05-02 15:10:00,166.15,166.15,165.84,165.84,5468.0,164.5802,164.5802,164.2731,164.2731,5468.0
2024-05-02 15:20:00,165.9,166.1,165.81,165.95,6400.0,164.3326,164.5307,164.2434,164.3821,6400.0
2024-05-02 15:30:00,165.83,165.85,165.58,165.85,5600.0,164.2632,164.283,164.0156,164.283,5600.0
2024-05-02 15:40:00,165.83,165.92,165.81,165.81,14888.0,164.2632,164.3524,164.2434,164.2434,14888.0
2024-05-02 15:50:00,165.78,165.81,165.41,165.59,46668.0,164.2137,164.2434,163.8472,164.0255,46668.0
2024-05-03 09:30:00,167.18,167.18,166.64,166.91,19760.0,165.6005,165.6005,165.0656,165.333,19760.0
2024-05-03 09:40:00,166.78,166.96,166.49,166.67,8200.0,165.2043,165.3826,164.917,165.0953,8200.0
2024-05-03 09:50:00,166.58,167.1,166.45,167.1,4000.0,165.0062,165.5212,164.8774,165.5212,4000.0
2024-05-03 10:00:00,167.12,167.35,166.66,167.2,4836.0,165.5411,165.7689,165.0854,165.6203,4836.0
2024-05-03 10:10:00,167.37,167.37,167.13,167.32,9860.0,165.7887,165.7887,165.551,165.7392,9860.0
2024-05-03 10:20:00,167.47,168.25,167.25,168.25,12504.0,165.8877,166.6604,165.6698,166.6604,12504.0
2024-05-03 10:30:00,167.96,167.96,167.55,167.68,6292.0,166.3731,166.3731,165.967,166.0958,6292.0
2024-05-03 10:40:00,167.75,168.1,167.66,168.1,4192.0,166.1651,166.5118,166.0759,166.5118,4192.0
2024-05-03 10:50:00,167.96,167.96,167.61,167.61,2800.0,166.3731,166.3731,166.0264,166.0264,2800.0
2024-05-03 11:00:00,167.65,167.74,167.57,167.6,6400.0,166.066,166.1552,165.9868,166.0165,6400.0
2024-05-03 11:10:00,167.73,168.04,167.73,168.03,7932.0,166.1453,166.4524,166.1453,166.4425,7932.0
2024-05-03 11:20:00,168.01,168.09,167.88,167.88,3600.0,166.4226,166.5019,166.2939,166.2939,3600.0
2024-05-03 11:30:00,167.89,168.43,167.89,168.33,5444.0,166.3038,166.8387,166.3038,166.7396,5444.0
2024-05-03 11:40:00,168.33,168.33,168.16,168.17,4200.0,166.7396,166.7396,166.5712,166.5811,4200.0
2024-05-03 11:50:00,168.23,168.6,168.23,168.26,7340.0,166.6406,167.0071,166.6406,166.6703,7340.0
2024-05-03 12:00:00,168.22,168.22,168.13,168.16,2800.0,166.6307,166.6307,166.5415,166.5712,2800.0
2024-05-03 12:10:00,168.06,168.18,168.03,168.03,4548.0,166.4722,166.591,166.4425,166.4425,4548.0
2024-05-03 12:20:00,168.09,168.1,167.99,168.0,6808.0,166.5019,166.5118,166.4028,166.4127,6808.0
2024-05-03 12:30:00,168.03,168.22,168.03,168.2,8160.0,166.4425,166.6307,166.4425,166.6108,8160.0
2024-05-03 12:40:00,168.08,168.09,167.82,167.97,8464.0,166.492,166.5019,166.2344,166.383,8464.0
2024-05-03 12:50:00,167.9,167.9,167.63,167.69,13820.0,166.3137,166.3137,166.0462,166.1057,13820.0
2024-05-03 13:00:00,167.64,167.83,167.64,167.83,7060.0,166.0561,166.2443,166.0561,166.2443,7060.0
2024-05-03 13:10:00,167.93,168.05,167.92,168.05,4144.0,166.3434,166.4623,166.3335,166.4623,4144.0
2024-05-03 13:20:00,168.0,168.0,167.98,167.98,1200.0,166.4127,166.4127,166.3929,166.3929,1200.0
2024-05-03 13:30:00,167.98,168.06,167.84,168.06,11172.0,166.3929,166.4722,166.2542,166.4722,11172.0
2024-05-03 13:40:00,168.06,168.07,168.06,168.07,800.0,166.4722,166.4821,166.4722,166.4821,800.0
2024-05-03 13:50:00,167.99,168.23,167.99,168.08,8944.0,166.4028,166.6406,166.4028,166.492,8944.0
2024-05-03 14:00:00,168.14,168.14,168.01,168.06,2856.0,166.5514,166.5514,166.4226,166.4722,2856.0
2024-05-03 14:10:00,167.98,168.08,167.87,167.97,15616.0,166.3929,166.492,166.284,166.383,15616.0
2024-05-03 14:20:00,168.03,168.35,168.02,168.35,6800.0,166.4425,166.7594,166.4325,166.7594,6800.0
2024-05-03 14:30:00,168.29,168.32,168.24,168.24,1200.0,166.7,166.7297,166.6505,166.6505,1200.0
2024-05-03 14:40:00,168.36,168.44,168.32,168.35,3360.0,166.7693,166.8486,166.7297,166.7594,3360.0
2024-05-03 14:50:00,168.36,168.36,168.22,168.22,1200.0,166.7693,166.7693,166.6307,166.6307,1200.0
2024-05-03 15:00:00,168.34,168.6,168.34,168.6,6340.0,166.7495,167.0071,166.7495,167.0071,6340.0
2024-05-03 15:10:00,168.58,168.58,168.46,168.47,4004.0,166.9873,166.9873,166.8684,166.8783,4004.0
2024-05-03 15:20:00,168.49,168.52,168.49,168.52,2800.0,166.8981,166.9278,166.8981,166.9278,2800.0
2024-05-03 15:30:00,168.51,168.71,168.35,168.71,5828.0,166.9179,167.116,166.7594,167.116,5828.0
2024-05-03 15:40:00,168.6,168.6,168.54,168.57,3828.0,167.0071,167.0071,166.9476,166.9774,3828.0
2024-05-03 15:50:00,168.69,168.96,168.49,168.59,35244.0,167.0962,167.3637,166.8981,166.9972,35244.0
2024-05-06 09:30:00,169.24,169.74,169.24,169.6,32856.0,167.641,168.1363,167.641,167.9976,32856.0
2024-05-06 09:40:00,169.86,170.06,169.79,170.06,3136.0,168.2552,168.4533,168.1858,168.4533,3136.0
2024-05-06 09:50:00,170.14,170.14,169.99,169.99,2400.0,168.5325,168.5325,168.3839,168.3839,2400.0
2024-05-06 10:00:00,170.13,170.49,170.13,170.49,10008.0,168.5226,168.8792,168.5226,168.8792,10008.0
2024-05-06 10:10:00,170.32,170.47,170.25,170.31,8468.0,168.7108,168.8594,168.6415,168.7009,8468.0
2024-05-06 10:20:00,170.31,170.63,170.31,170.63,9060.0,168.7009,169.0179,168.7009,169.0179,9060.0
2024-05-06 10:30:00,170.46,170.61,170.35,170.43,9100.0,168.8495,168.9981,168.7405,168.8198,9100.0
2024-05-06 10:40:00,170.48,170.5,170.03,170.26,6260.0,168.8693,168.8891,168.4236,168.6514,6260.0
2024-05-06 10:50:00,170.37,170.49,170.25,170.28,8540.0,168.7603,168.8792,168.6415,168.6712,8540.0
2024-05-06 11:00:00,170.37,170.51,170.27,170.51,6040.0,168.7603,168.899,168.6613,168.899,6040.0
2024-05-06 11:10:00,170.39,170.51,170.33,170.51,9244.0,168.7802,168.899,168.7207,168.899,9244.0
2024-05-06 11:20:00,170.5,170.5,170.31,170.31,5600.0,168.8891,168.8891,168.7009,168.7009,5600.0
2024-05-06 11:30:00,170.24,170.43,170.24,170.43,3572.0,168.6316,168.8198,168.6316,168.8198,3572.0
2024-05-06 11:40:00,170.42,170.44,170.36,170.36,3804.0,168.8099,168.8297,168.7504,168.7504,3804.0
2024-05-06 11:50:00,170.28,170.28,169.98,169.99,3460.0,168.6712,168.6712,168.374,168.3839,3460.0
2024-05-06 12:00:00,169.99,170.05,169.99,170.04,3288.0,168.3839,168.4434,168.3839,168.4335,3288.0
2024-05-06 12:10:00,170.03,170.03,169.89,169.94,4320.0,168.4236,168.4236,168.2849,168.3344,4320.0
2024-05-06 12:20:00,169.94,170.08,169.89,170.02,19044.0,168.3344,168.4731,168.2849,168.4137,19044.0
2024-05-06 12:30:00,170.16,170.26,170.16,170.26,800.0,168.5523,168.6514,168.5523,168.6514,800.0
2024-05-06 12:40:00,170.33,170.33,170.1,170.31,3680.0,168.7207,168.7207,168.4929,168.7009,3680.0
2024-05-06 12:50:00,170.32,170.38,170.17,170.38,11276.0,168.7108,168.7702,168.5622,168.7702,11276.0
2024-05-06 13:00:00,170.4,170.59,170.37,170.52,13592.0,168.7901,168.9783,168.7603,168.9089,13592.0
2024-05-06 13:10:00,170.46,170.71,170.43,170.52,7900.0,168.8495,169.0971,168.8198,168.9089,7900.0
2024-05-06 13:20:00,170.58,170.7,170.58,170.7,2800.0,168.9684,169.0872,168.9684,169.0872,2800.0
2024-05-06 13:30:00,170.69,171.05,170.69,170.92,21992.0,169.0773,169.4339,169.0773,169.3051,21992.0
2024-05-06 13:40:00,170.92,170.99,170.85,170.99,10060.0,169.3051,169.3745,169.2358,169.3745,10060.0
2024-05-06 13:50:00,171.01,171.17,171.01,171.11,10104.0,169.3943,169.5528,169.3943,169.4934,10104.0
2024-05-06 14:00:00,170.88,171.25,170.83,171.12,12180.0,169.2655,169.632,169.216,169.5033,12180.0
2024-05-06 14:10:00,170.96,170.96,170.89,170.89,4132.0,169.3448,169.3448,169.2754,169.2754,4132.0
2024-05-06 14:20:00,170.85,171.0,170.85,170.94,6676.0,169.2358,169.3844,169.2358,169.325,6676.0
2024-05-06 14:30:00,170.98,170.99,170.84,170.84,1600.0,169.3646,169.3745,169.2259,169.2259,1600.0
2024-05-06 14:40:00,170.8,170.81,170.68,170.8,5184.0,169.1863,169.1962,169.0674,169.1863,5184.0
2024-05-06 14:50:00,170.74,170.96,170.7,170.83,10460.0,169.1268,169.3448,169.0872,169.216,10460.0
2024-05-06 15:00:00,170.93,171.15,170.93,170.96,7608.0,169.3151,169.533,169.3151,169.3448,7608.0
2024-05-06 15:10:00,170.96,171.17,170.96,171.1,9476.0,169.3448,169.5528,169.3448,169.4834,9476.0
2024-05-06 15:20:00,171.15,171.15,170.84,171.1,14460.0,169.533,169.533,169.2259,169.4834,14460.0
2024-05-06 15:30:00,171.02,171.36,171.02,171.36,11532.0,169.4042,169.741,169.4042,169.741,11532.0
2024-05-06 15:40:00,171.27,171.38,171.21,171.36,8572.0,169.6518,169.7608,169.5924,169.741,8572.0
2024-05-06 15:50:00,171.39,171.61,171.18,171.48,61064.0,169.7707,169.9886,169.5627,169.8599,61064.0
2024-05-07 09:30:00,172.9,173.12,172.41,173.11,52024.0,171.2664,171.4844,170.7811,171.4745,52024.0
2024-05-07 09:40:00,172.83,172.83,172.28,172.5,2200.0,171.1971,171.1971,170.6523,170.8702,2200.0
2024-05-07 09:50:00,172.58,173.15,172.53,173.0,10712.0,170.9495,171.5141,170.8999,171.3655,10712.0
2024-05-07 10:00:00,173.0,173.33,172.83,172.99,7348.0,171.3655,171.6924,171.1971,171.3556,7348.0
2024-05-07 10:10:00,173.09,173.68,173.09,173.59,4424.0,171.4546,172.0391,171.4546,171.9499,4424.0
2024-05-07 10:20:00,173.59,173.59,173.38,173.45,7556.0,171.9499,171.9499,171.7419,171.8112,7556.0
2024-05-07 10:30:00,173.45,173.45,173.45,173.45,400.0,171.8112,171.8112,171.8112,171.8112,400.0
2024-05-07 10:40:00,173.53,173.63,173.37,173.38,17068.0,171.8905,171.9895,171.732,171.7419,17068.0
2024-05-07 10:50:00,173.28,173.46,173.04,173.46,23328.0,171.6429,171.8211,171.4051,171.8211,23328.0
2024-05-07 11:00:00,173.48,173.49,173.35,173.35,5360.0,171.841,171.8509,171.7122,171.7122,5360.0
2024-05-07 11:10:00,173.2,173.63,173.2,173.49,23284.0,171.5636,171.9895,171.5636,171.8509,23284.0
2024-05-07 11:20:00,173.66,173.66,173.49,173.63,6472.0,172.0193,172.0193,171.8509,171.9895,6472.0
2024-05-07 11:30:00,173.74,174.02,173.74,174.02,8416.0,172.0985,172.3759,172.0985,172.3759,8416.0
2024-05-07 11:40:00,173.81,173.81,173.74,173.75,4628.0,172.1678,172.1678,172.0985,172.1084,4628.0
2024-05-07 11:50:00,173.77,173.99,173.75,173.9,15932.0,172.1282,172.3461,172.1084,172.257,15932.0
2024-05-07 12:00:00,173.88,173.88,173.32,173.32,5700.0,172.2372,172.2372,171.6825,171.6825,5700.0
2024-05-07 12:10:00,173.38,173.38,173.19,173.3,2400.0,171.7419,171.7419,171.5537,171.6627,2400.0
2024-05-07 12:20:00,173.45,173.75,173.35,173.61,5540.0,171.8112,172.1084,171.7122,171.9697,5540.0
2024-05-07 12:30:00,173.53,173.72,173.53,173.72,4924.0,171.8905,172.0787,171.8905,172.0787,4924.0
2024-05-07 12:40:00,173.74,173.77,173.54,173.65,15088.0,172.0985,172.1282,171.9004,172.0094,15088.0
2024-05-07 12:50:00,173.71,173.79,173.7,173.71,7668.0,172.0688,172.148,172.0589,172.0688,7668.0
2024-05-07 13:00:00,173.71,173.77,173.47,173.56,7892.0,172.0688,172.1282,171.8311,171.9202,7892.0
2024-05-07 13:10:00,173.64,173.69,173.64,173.69,4800.0,171.9994,172.049,171.9994,172.049,4800.0
2024-05-07 13:20:00,173.69,173.8,173.69,173.8,7716.0,172.049,172.1579,172.049,172.1579,7716.0
2024-05-07 13:30:00,173.74,173.75,173.56,173.71,12568.0,172.0985,172.1084,171.9202,172.0688,12568.0
2024-05-07 13:40:00,173.52,173.66,173.35,173.35,11200.0,171.8806,172.0193,171.7122,171.7122,11200.0
2024-05-07 13:50:00,173.41,173.49,173.4,173.4,3568.0,171.7716,171.8509,171.7617,171.7617,3568.0
2024-05-07 14:00:00,173.56,173.56,173.41,173.53,10472.0,171.9202,171.9202,171.7716,171.8905,10472.0
2024-05-07 14:10:00,173.45,173.64,173.34,173.34,20196.0,171.8112,171.9994,171.7023,171.7023,20196.0
2024-05-07 14:20:00,173.27,173.37,173.13,173.2,7436.0,171.6329,171.732,171.4943,171.5636,7436.0
2024-05-07 14:30:00,173.2,173.25,173.13,173.17,17976.0,171.5636,171.6131,171.4943,171.5339,17976.0
2024-05-07 14:40:00,173.26,173.43,173.24,173.25,17200.0,171.623,171.7914,171.6032,171.6131,17200.0
2024-05-07 14:50:00,173.25,173.28,173.1,173.1,26620.0,171.6131,171.6429,171.4646,171.4646,26620.0
2024-05-07 15:00:00,173.1,173.1,172.9,173.0,4240.0,171.4646,171.4646,171.2664,171.3655,4240.0
2024-05-07 15:10:00,173.05,173.16,172.98,173.06,9064.0,171.415,171.524,171.3457,171.4249,9064.0
2024-05-07 15:20:00,173.16,173.29,173.02,173.02,11004.0,171.524,171.6528,171.3853,171.3853,11004.0
2024-05-07 15:30:00,173.1,173.17,173.05,173.1,5408.0,171.4646,171.5339,171.415,171.4646,5408.0
2024-05-07 15:40:00,173.1,173.24,173.08,173.1,8136.0,171.4646,171.6032,171.4447,171.4646,8136.0
2024-05-07 15:50:00,173.13,173.57,173.05,173.14,41552.0,171.4943,171.9301,171.415,171.5042,41552.0
2024-05-08 09:30:00,173.28,173.28,172.62,172.86,23508.0,171.6429,171.6429,170.9891,171.2268,23508.0
2024-05-08 09:40:00,172.67,172.91,172.23,172.91,6400.0,171.0386,171.2763,170.6028,171.2763,6400.0
2024-05-08 09:50:00,172.85,173.2,172.61,173.2,6412.0,171.2169,171.5636,170.9792,171.5636,6412.0
2024-05-08 10:00:00,173.28,173.43,173.28,173.4,3000.0,171.6429,171.7914,171.6429,171.7617,3000.0
2024-05-08 10:10:00,173.16,173.16,172.85,172.85,6520.0,171.524,171.524,171.2169,171.2169,6520.0
2024-05-08 10:20:00,172.99,173.06,172.91,173.0,6352.0,171.3556,171.4249,171.2763,171.3655,6352.0
2024-05-08 10:30:00,172.91,173.02,172.91,173.01,9272.0,171.2763,171.3853,171.2763,171.3754,9272.0
2024-05-08 10:40:00,172.84,173.02,172.84,172.89,9432.0,171.207,171.3853,171.207,171.2565,9432.0
2024-05-08 10:50:00,172.98,173.34,172.98,173.27,7756.0,171.3457,171.7023,171.3457,171.6329,7756.0
2024-05-08 11:00:00,173.25,173.49,173.25,173.49,8788.0,171.6131,171.8509,171.6131,171.8509,8788.0
2024-05-08 11:10:00,173.44,173.6,173.13,173.13,9280.0,171.8013,171.9598,171.4943,171.4943,9280.0
2024-05-08 11:20:00,173.28,173.33,173.28,173.33,3200.0,171.6429,171.6924,171.6429,171.6924,3200.0
2024-05-08 11:30:00,173.32,173.32,172.95,172.95,5424.0,171.6825,171.6825,171.316,171.316,5424.0
2024-05-08 11:40:00,172.97,172.98,172.84,172.89,3912.0,171.3358,171.3457,171.207,171.2565,3912.0
2024-05-08 11:50:00,172.96,173.01,172.88,172.95,3944.0,171.3259,171.3754,171.2466,171.316,3944.0
2024-05-08 12:00:00,173.01,173.2,173.01,173.14,4800.0,171.3754,171.5636,171.3754,171.5042,4800.0
2024-05-08 12:10:00,173.03,173.03,172.91,172.96,3016.0,171.3952,171.3952,171.2763,171.3259,3016.0
2024-05-08 12:20:00,172.92,173.01,172.78,172.79,6480.0,171.2863,171.3754,171.1476,171.1575,6480.0
2024-05-08 12:30:00,172.79,172.79,172.69,172.69,2920.0,171.1575,171.1575,171.0584,171.0584,2920.0
2024-05-08 12:40:00,172.74,172.81,172.66,172.81,5340.0,171.108,171.1773,171.0287,171.1773,5340.0
2024-05-08 12:50:00,172.77,172.91,172.74,172.74,2800.0,171.1377,171.2763,171.108,171.108,2800.0
2024-05-08 13:00:00,172.75,172.81,172.75,172.81,12108.0,171.1179,171.1773,171.1179,171.1773,12108.0
2024-05-08 13:10:00,172.74,172.74,172.64,172.65,9684.0,171.108,171.108,171.0089,171.0188,9684.0
2024-05-08 13:20:00,172.55,172.58,172.41,172.58,3936.0,170.9197,170.9495,170.7811,170.9495,3936.0
2024-05-08 13:30:00,172.5,172.6,172.5,172.6,2800.0,170.8702,170.9693,170.8702,170.9693,2800.0
2024-05-08 13:40:00,172.6,172.66,172.51,172.64,4028.0,170.9693,171.0287,170.8801,171.0089,4028.0
2024-05-08 13:50:00,172.66,172.79,172.66,172.74,7200.0,171.0287,171.1575,171.0287,171.108,7200.0
2024-05-08 14:00:00,172.79,172.84,172.68,172.68,5408.0,171.1575,171.207,171.0485,171.0485,5408.0
2024-05-08 14:10:00,172.74,172.85,172.73,172.85,2420.0,171.108,171.2169,171.098,171.2169,2420.0
2024-05-08 14:20:00,172.9,172.91,172.79,172.85,3812.0,171.2664,171.2763,171.1575,171.2169,3812.0
2024-05-08 14:30:00,172.86,172.86,172.78,172.78,1600.0,171.2268,171.2268,171.1476,171.1476,1600.0
2024-05-08 14:40:00,172.75,172.78,172.62,172.74,9068.0,171.1179,171.1476,170.9891,171.108,9068.0
2024-05-08 14:50:00,172.75,172.83,172.75,172.79,2000.0,171.1179,171.1971,171.1179,171.1575,2000.0
2024-05-08 15:00:00,172.74,172.8,172.72,172.8,4000.0,171.108,171.1674,171.0881,171.1674,4000.0
2024-05-08 15:10:00,172.84,173.04,172.84,172.94,4936.0,171.207,171.4051,171.207,171.3061,4936.0
2024-05-08 15:20:00,172.83,172.87,172.74,172.74,3600.0,171.1971,171.2367,171.108,171.108,3600.0
2024-05-08 15:30:00,172.65,172.68,172.6,172.65,8788.0,171.0188,171.0485,170.9693,171.0188,8788.0
2024-05-08 15:40:00,172.66,172.93,172.66,172.79,4784.0,171.0287,171.2962,171.0287,171.1575,4784.0
2024-05-08 15:50:00,172.82,173.01,172.62,172.63,38412.0,171.1872,171.3754,170.9891,170.999,38412.0
2024-05-09 09:30:00,172.64,172.64,172.64,172.64,9588.0,171.0089,171.0089,171.0089,171.0089,9588.0
2024-05-09 09:40:00,173.05,173.66,173.05,173.66,4024.0,171.415,172.0193,171.415,172.0193,4024.0
2024-05-09 09:50:00,173.62,173.62,173.31,173.41,4804.0,171.9796,171.9796,171.6726,171.7716,4804.0
2024-05-09 10:00:00,173.46,173.46,173.4,173.4,1200.0,171.8211,171.8211,171.7617,171.7617,1200.0
2024-05-09 10:10:00,173.3,173.32,172.81,172.81,10464.0,171.6627,171.6825,171.1773,171.1773,10464.0
2024-05-09 10:20:00,172.81,173.0,172.81,173.0,3440.0,171.1773,171.3655,171.1773,171.3655,3440.0
2024-05-09 10:30:00,173.34,173.44,173.31,173.38,6832.0,171.7023,171.8013,171.6726,171.7419,6832.0
2024-05-09 10:40:00,173.38,173.38,173.31,173.37,3200.0,171.7419,171.7419,171.6726,171.732,3200.0
2024-05-09 10:50:00,173.25,173.57,173.25,173.57,8408.0,171.6131,171.9301,171.6131,171.9301,8408.0
2024-05-09 11:00:00,173.77,173.77,173.37,173.47,9820.0,172.1282,172.1282,171.732,171.8311,9820.0
2024-05-09 11:10:00,173.64,173.65,173.4,173.51,11696.0,171.9994,172.0094,171.7617,171.8707,11696.0
2024-05-09 11:20:00,173.58,174.04,173.58,173.94,5788.0,171.94,172.3957,171.94,172.2966,5788.0
2024-05-09 11:30:00,173.94,173.94,173.67,173.67,1200.0,172.2966,172.2966,172.0292,172.0292,1200.0
2024-05-09 11:40:00,173.75,173.75,173.62,173.73,4000.0,172.1084,172.1084,171.9796,172.0886,4000.0
2024-05-09 11:50:00,173.72,173.72,173.54,173.62,2356.0,172.0787,172.0787,171.9004,171.9796,2356.0
2024-05-09 12:00:00,173.7,173.84,173.7,173.84,2400.0,172.0589,172.1976,172.0589,172.1976,2400.0
2024-05-09 12:10:00,173.87,173.91,173.84,173.84,2800.0,172.2273,172.2669,172.1976,172.1976,2800.0
2024-05-09 12:20:00,173.84,173.84,173.69,173.69,3200.0,172.1976,172.1976,172.049,172.049,3200.0
2024-05-09 12:30:00,173.67,173.82,173.67,173.78,4824.0,172.0292,172.1777,172.0292,172.1381,4824.0
2024-05-09 12:40:00,173.76,173.76,173.76,173.76,800.0,172.1183,172.1183,172.1183,172.1183,800.0
2024-05-09 12:50:00,173.82,173.85,173.82,173.85,1200.0,172.1777,172.2075,172.1777,172.2075,1200.0
2024-05-09 13:00:00,173.79,173.9,173.79,173.89,5200.0,172.148,172.257,172.148,172.2471,5200.0
2024-05-09 13:10:00,173.89,173.98,173.89,173.94,1200.0,172.2471,172.3362,172.2471,172.2966,1200.0
2024-05-09 13:20:00,173.78,173.78,173.66,173.74,9600.0,172.1381,172.1381,172.0193,172.0985,9600.0
2024-05-09 13:30:00,173.84,173.93,173.84,173.93,2000.0,172.1976,172.2867,172.1976,172.2867,2000.0
2024-05-09 13:40:00,173.94,173.94,173.65,173.72,2000.0,172.2966,172.2966,172.0094,172.0787,2000.0
2024-05-09 13:50:00,173.71,173.71,173.64,173.64,1200.0,172.0688,172.0688,171.9994,171.9994,1200.0
2024-05-09 14:00:00,173.62,173.62,173.55,173.55,5600.0,171.9796,171.9796,171.9103,171.9103,5600.0
2024-05-09 14:10:00,173.55,173.63,173.53,173.55,6400.0,171.9103,171.9895,171.8905,171.9103,6400.0
2024-05-09 14:20:00,173.55,173.85,173.5,173.85,13052.0,171.9103,172.2075,171.8608,172.2075,13052.0
2024-05-09 14:30:00,173.65,173.82,173.65,173.82,800.0,172.0094,172.1777,172.0094,172.1777,800.0
2024-05-09 14:40:00,173.9,173.91,173.9,173.91,1200.0,172.257,172.2669,172.257,172.2669,1200.0
2024-05-09 14:50:00,173.8,174.04,173.8,174.04,5728.0,172.1579,172.3957,172.1579,172.3957,5728.0
2024-05-09 15:00:00,173.98,173.98,173.8,173.82,4908.0,172.3362,172.3362,172.1579,172.1777,4908.0
2024-05-09 15:10:00,173.82,173.88,173.8,173.86,3640.0,172.1777,172.2372,172.1579,172.2174,3640.0
2024-05-09 15:20:00,173.91,174.09,173.91,174.09,3640.0,172.2669,172.4452,172.2669,172.4452,3640.0
2024-05-09 15:30:00,174.01,174.06,173.93,174.02,5480.0,172.366,172.4155,172.2867,172.3759,5480.0
2024-05-09 15:40:00,173.92,173.94,173.88,173.91,2800.0,172.2768,172.2966,172.2372,172.2669,2800.0
2024-05-09 15:50:00,173.95,174.32,173.85,174.04,43844.0,172.3065,172.673,172.2075,172.3957,43844.0
2024-05-10 09:30:00,174.62,175.38,174.34,175.38,23588.0,172.9702,173.723,172.6928,173.723,23588.0
2024-05-10 09:40:00,175.26,175.26,174.74,174.74,4800.0,173.6041,173.6041,173.0891,173.0891,4800.0
2024-05-10 09:50:00,174.68,174.91,174.52,174.91,4080.0,173.0296,173.2575,172.8711,173.2575,4080.0
2024-05-10 10:00:00,174.91,174.91,174.64,174.68,6708.0,173.2575,173.2575,172.99,173.0296,6708.0
2024-05-10 10:10:00,174.68,174.75,174.66,174.66,2908.0,173.0296,173.099,173.0098,173.0098,2908.0
2024-05-10 10:20:00,174.7,174.96,174.51,174.6,13148.0,173.0494,173.307,172.8612,172.9504,13148.0
2024-05-10 10:30:00,174.57,174.97,174.45,174.77,15240.0,172.9207,173.3169,172.8018,173.1188,15240.0
2024-05-10 10:40:00,174.81,174.87,174.81,174.85,4400.0,173.1584,173.2178,173.1584,173.198,4400.0
2024-05-10 10:50:00,174.76,174.76,174.66,174.75,3800.0,173.1089,173.1089,173.0098,173.099,3800.0
2024-05-10 11:00:00,174.76,174.78,174.65,174.76,1700.0,173.1089,173.1287,172.9999,173.1089,1700.0
2024-05-10 11:10:00,174.79,174.9,174.62,174.62,4400.0,173.1386,173.2475,172.9702,172.9702,4400.0
2024-05-10 11:20:00,174.6,174.77,174.53,174.77,5600.0,172.9504,173.1188,172.881,173.1188,5600.0
2024-05-10 11:30:00,174.69,174.99,174.69,174.99,6952.0,173.0395,173.3367,173.0395,173.3367,6952.0
2024-05-10 11:40:00,175.0,175.06,174.77,174.77,1744.0,173.3466,173.406,173.1188,173.1188,1744.0
2024-05-10 11:50:00,174.93,175.15,174.93,175.15,14052.0,173.2773,173.4952,173.2773,173.4952,14052.0
2024-05-10 12:00:00,175.23,175.6,175.17,175.6,13052.0,173.5744,173.9409,173.515,173.9409,13052.0
2024-05-10 12:10:00,175.53,175.58,175.45,175.58,14924.0,173.8716,173.9211,173.7923,173.9211,14924.0
2024-05-10 12:20:00,175.61,175.67,175.37,175.58,11332.0,173.9508,174.0103,173.7131,173.9211,11332.0
2024-05-10 12:30:00,175.58,175.58,175.5,175.5,800.0,173.9211,173.9211,173.8419,173.8419,800.0
2024-05-10 12:40:00,175.36,175.36,175.35,175.36,400.0,173.7032,173.7032,173.6933,173.7032,400.0
2024-05-10 12:50:00,175.46,175.47,175.46,175.46,2444.0,173.8023,173.8122,173.8023,173.8023,2444.0
2024-05-10 13:00:00,175.42,175.47,175.42,175.45,2096.0,173.7626,173.8122,173.7626,173.7923,2096.0
2024-05-10 13:10:00,175.29,175.29,175.29,175.29,1600.0,173.6339,173.6339,173.6339,173.6339,1600.0
2024-05-10 13:20:00,175.36,175.36,175.24,175.28,4264.0,173.7032,173.7032,173.5843,173.624,4264.0
2024-05-10 13:30:00,175.28,175.28,175.24,175.24,2156.0,173.624,173.624,173.5843,173.5843,2156.0
2024-05-10 13:40:00,175.26,175.26,175.14,175.16,1600.0,173.6041,173.6041,173.4853,173.5051,1600.0
2024-05-10 13:50:00,175.16,175.16,175.15,175.15,1600.0,173.5051,173.5051,173.4952,173.4952,1600.0
2024-05-10 14:00:00,175.22,175.31,175.19,175.26,5300.0,173.5645,173.6537,173.5348,173.6041,5300.0
2024-05-10 14:10:00,175.33,175.57,175.33,175.57,7696.0,173.6735,173.9112,173.6735,173.9112,7696.0
2024-05-10 14:20:00,175.57,175.57,175.3,175.31,2480.0,173.9112,173.9112,173.6438,173.6537,2480.0
2024-05-10 14:30:00,175.3,175.3,175.1,175.1,2540.0,173.6438,173.6438,173.4457,173.4457,2540.0
2024-05-10 14:40:00,175.25,175.25,175.17,175.17,800.0,173.5942,173.5942,173.515,173.515,800.0
2024-05-10 14:50:00,175.25,175.29,175.23,175.29,4016.0,173.5942,173.6339,173.5744,173.6339,4016.0
2024-05-10 15:00:00,175.23,175.35,175.23,175.35,3296.0,173.5744,173.6933,173.5744,173.6933,3296.0
2024-05-10 15:10:00,175.41,175.41,175.22,175.22,2828.0,173.7527,173.7527,173.5645,173.5645,2828.0
2024-05-10 15:20:00,175.29,175.35,175.2,175.2,3296.0,173.6339,173.6933,173.5447,173.5447,3296.0
2024-05-10 15:30:00,175.22,175.26,175.22,175.26,880.0,173.5645,173.6041,173.5645,173.6041,880.0
2024-05-10 15:40:00,175.21,175.21,175.06,175.06,4400.0,173.5546,173.5546,173.406,173.406,4400.0
2024-05-10 15:50:00,175.05,175.18,174.92,175.07,18168.0,173.3961,173.5249,173.2674,173.4159,18168.0
2024-05-13 09:30:00,175.75,175.76,175.0,175.21,43892.0,174.0895,174.0994,173.3466,173.5546,43892.0
2024-05-13 09:40:00,175.17,175.2,174.88,174.88,10100.0,173.515,173.5447,173.2277,173.2277,10100.0
2024-05-13 09:50:00,174.48,174.77,174.48,174.72,6400.0,172.8315,173.1188,172.8315,173.0692,6400.0
2024-05-13 10:00:00,174.52,174.53,174.01,174.18,15148.0,172.8711,172.881,172.366,172.5343,15148.0
2024-05-13 10:10:00,173.85,174.1,173.85,173.93,5256.0,172.2075,172.4551,172.2075,172.2867,5256.0
2024-05-13 10:20:00,173.93,173.93,173.72,173.72,2800.0,172.2867,172.2867,172.0787,172.0787,2800.0
2024-05-13 10:30:00,173.73,173.85,173.72,173.77,3980.0,172.0886,172.2075,172.0787,172.1282,3980.0
2024-05-13 10:40:00,173.48,173.86,173.47,173.86,4000.0,171.841,172.2174,171.8311,172.2174,4000.0
2024-05-13 10:50:00,173.69,173.71,173.56,173.71,7824.0,172.049,172.0688,171.9202,172.0688,7824.0
2024-05-13 11:00:00,173.6,173.79,173.6,173.77,5036.0,171.9598,172.148,171.9598,172.1282,5036.0
2024-05-13 11:10:00,173.72,173.76,173.65,173.75,2000.0,172.0787,172.1183,172.0094,172.1084,2000.0
2024-05-13 11:20:00,173.68,173.83,173.68,173.83,4800.0,172.0391,172.1877,172.0391,172.1877,4800.0
2024-05-13 11:30:00,173.76,173.8,173.72,173.74,3672.0,172.1183,172.1579,172.0787,172.0985,3672.0
2024-05-13 11:40:00,173.74,173.74,173.74,173.74,0.0,172.0985,172.0985,172.0985,172.0985,0.0
2024-05-13 11:50:00,173.69,173.69,173.59,173.59,2988.0,172.049,172.049,171.9499,171.9499,2988.0
2024-05-13 12:00:00,173.59,173.68,173.59,173.68,4980.0,171.9499,172.0391,171.9499,172.0391,4980.0
2024-05-13 12:10:00,173.69,173.69,173.56,173.56,800.0,172.049,172.049,171.9202,171.9202,800.0
2024-05-13 12:20:00,173.54,173.54,173.34,173.41,3892.0,171.9004,171.9004,171.7023,171.7716,3892.0
2024-05-13 12:30:00,173.54,173.54,173.54,173.54,800.0,171.9004,171.9004,171.9004,171.9004,800.0
2024-05-13 12:40:00,173.54,173.54,173.54,173.54,400.0,171.9004,171.9004,171.9004,171.9004,400.0
2024-05-13 12:50:00,173.6,173.62,173.54,173.62,4348.0,171.9598,171.9796,171.9004,171.9796,4348.0
2024-05-13 13:00:00,173.53,173.53,173.15,173.31,3300.0,171.8905,171.8905,171.5141,171.6726,3300.0
2024-05-13 13:10:00,173.27,173.36,173.09,173.09,5648.0,171.6329,171.7221,171.4546,171.4546,5648.0
2024-05-13 13:20:00,172.99,173.11,172.9,172.94,9600.0,171.3556,171.4745,171.2664,171.3061,9600.0
2024-05-13 13:30:00,173.09,173.21,173.09,173.21,2000.0,171.4546,171.5735,171.4546,171.5735,2000.0
2024-05-13 13:40:00,173.27,173.27,173.1,173.26,4000.0,171.6329,171.6329,171.4646,171.623,4000.0
2024-05-13 13:50:00,173.26,173.26,173.15,173.26,3896.0,171.623,171.623,171.5141,171.623,3896.0
2024-05-13 14:00:00,173.23,173.23,173.1,173.1,2400.0,171.5933,171.5933,171.4646,171.4646,2400.0
2024-05-13 14:10:00,172.97,173.04,172.68,172.68,9200.0,171.3358,171.4051,171.0485,171.0485,9200.0
2024-05-13 14:20:00,172.77,172.99,172.77,172.9,8020.0,171.1377,171.3556,171.1377,171.2664,8020.0
2024-05-13 14:30:00,172.9,172.99,172.88,172.88,3200.0,171.2664,171.3556,171.2466,171.2466,3200.0
2024-05-13 14:40:00,172.95,172.95,172.82,172.82,5584.0,171.316,171.316,171.1872,171.1872,5584.0
2024-05-13 14:50:00,172.82,172.82,172.64,172.64,9344.0,171.1872,171.1872,171.0089,171.0089,9344.0
2024-05-13 15:00:00,172.66,172.85,172.66,172.85,5200.0,171.0287,171.2169,171.0287,171.2169,5200.0
2024-05-13 15:10:00,172.7,172.81,172.7,172.8,2932.0,171.0683,171.1773,171.0683,171.1674,2932.0
2024-05-13 15:20:00,172.81,172.85,172.54,172.6,7528.0,171.1773,171.2169,170.9098,170.9693,7528.0
2024-05-13 15:30:00,172.64,172.95,172.64,172.92,3600.0,171.0089,171.316,171.0089,171.2863,3600.0
2024-05-13 15:40:00,172.95,172.96,172.52,172.52,21892.0,171.316,171.3259,170.89,170.89,21892.0
2024-05-13 15:50:00,172.55,172.64,172.48,172.58,36404.0,170.9197,171.0089,170.8504,170.9495,36404.0
2024-05-14 09:30:00,172.27,172.71,171.62,172.1,29020.0,170.9774,171.4141,170.3323,170.8087,29020.0
2024-05-14 09:40:00,171.91,172.21,171.72,171.87,12488.0,170.6201,170.9178,170.4315,170.5804,12488.0
2024-05-14 09:50:00,171.87,172.14,171.87,171.94,29948.0,170.5804,170.8484,170.5804,170.6499,29948.0
2024-05-14 10:00:00,171.69,171.81,171.2,171.2,15204.0,170.4017,170.5208,169.9154,169.9154,15204.0
2024-05-14 10:10:00,171.34,171.44,171.17,171.44,35432.0,170.0544,170.1536,169.8856,170.1536,35432.0
2024-05-14 10:20:00,171.35,171.89,171.21,171.89,18032.0,170.0643,170.6002,169.9253,170.6002,18032.0
2024-05-14 10:30:00,171.91,171.96,171.36,171.4,20000.0,170.6201,170.6697,170.0742,170.1139,20000.0
2024-05-14 10:40:00,171.38,171.45,171.12,171.45,6400.0,170.0941,170.1635,169.836,170.1635,6400.0
2024-05-14 10:50:00,171.45,171.54,171.39,171.52,8568.0,170.1635,170.2529,170.104,170.233,8568.0
2024-05-14 11:00:00,171.39,171.46,171.25,171.44,25632.0,170.104,170.1735,169.965,170.1536,25632.0
2024-05-14 11:10:00,171.41,171.68,171.41,171.63,10768.0,170.1238,170.3918,170.1238,170.3422,10768.0
2024-05-14 11:20:00,171.63,171.9,171.63,171.68,12800.0,170.3422,170.6102,170.3422,170.3918,12800.0
2024-05-14 11:30:00,171.68,171.73,171.36,171.37,11828.0,170.3918,170.4414,170.0742,170.0841,11828.0
2024-05-14 11:40:00,171.38,171.42,171.25,171.33,7088.0,170.0941,170.1338,169.965,170.0444,7088.0
2024-05-14 11:50:00,171.34,171.35,171.25,171.29,6016.0,170.0544,170.0643,169.965,170.0047,6016.0
2024-05-14 12:00:00,171.29,171.4,171.25,171.33,9908.0,170.0047,170.1139,169.965,170.0444,9908.0
2024-05-14 12:10:00,171.45,171.64,171.42,171.58,6000.0,170.1635,170.3521,170.1338,170.2926,6000.0
2024-05-14 12:20:00,171.58,171.58,171.58,171.58,4000.0,170.2926,170.2926,170.2926,170.2926,4000.0
2024-05-14 12:30:00,171.58,171.58,171.4,171.4,5256.0,170.2926,170.2926,170.1139,170.1139,5256.0
2024-05-14 12:40:00,171.34,171.43,171.34,171.34,2452.0,170.0544,170.1437,170.0544,170.0544,2452.0
2024-05-14 12:50:00,171.43,171.46,171.32,171.45,5236.0,170.1437,170.1735,170.0345,170.1635,5236.0
2024-05-14 13:00:00,171.35,171.46,171.35,171.46,800.0,170.0643,170.1735,170.0643,170.1735,800.0
2024-05-14 13:10:00,171.47,171.7,171.46,171.7,3748.0,170.1834,170.4117,170.1735,170.4117,3748.0
2024-05-14 13:20:00,171.69,171.7,171.61,171.61,2000.0,170.4017,170.4117,170.3223,170.3223,2000.0
2024-05-14 13:30:00,171.53,171.72,171.52,171.72,6076.0,170.2429,170.4315,170.233,170.4315,6076.0
2024-05-14 13:40:00,171.61,171.65,171.54,171.65,5152.0,170.3223,170.362,170.2529,170.362,5152.0
2024-05-14 13:50:00,171.62,171.62,171.61,171.62,1672.0,170.3323,170.3323,170.3223,170.3323,1672.0
2024-05-14 14:00:00,171.62,171.68,171.62,171.63,2800.0,170.3323,170.3918,170.3323,170.3422,2800.0
2024-05-14 14:10:00,171.69,171.77,171.69,171.73,2800.0,170.4017,170.4811,170.4017,170.4414,2800.0
2024-05-14 14:20:00,171.79,171.8,171.72,171.8,2400.0,170.501,170.5109,170.4315,170.5109,2400.0
2024-05-14 14:30:00,171.75,171.84,171.67,171.83,7124.0,170.4613,170.5506,170.3819,170.5407,7124.0
2024-05-14 14:40:00,172.0,172.05,171.95,171.95,3720.0,170.7094,170.759,170.6598,170.6598,3720.0
2024-05-14 14:50:00,171.91,171.94,171.9,171.93,1200.0,170.6201,170.6499,170.6102,170.6399,1200.0
2024-05-14 15:00:00,172.01,172.01,171.93,171.93,2400.0,170.7193,170.7193,170.6399,170.6399,2400.0
2024-05-14 15:10:00,171.91,171.99,171.88,171.98,6952.0,170.6201,170.6995,170.5903,170.6896,6952.0
2024-05-14 15:20:00,172.03,172.19,172.01,172.01,5276.0,170.7392,170.898,170.7193,170.7193,5276.0
2024-05-14 15:30:00,172.07,172.16,172.01,172.13,10772.0,170.7789,170.8682,170.7193,170.8384,10772.0
2024-05-14 15:40:00,172.15,172.24,172.0,172.06,13300.0,170.8583,170.9476,170.7094,170.769,13300.0
2024-05-14 15:50:00,172.06,172.29,171.85,171.86,40308.0,170.769,170.9972,170.5605,170.5705,40308.0
2024-05-15 09:30:00,172.45,173.39,172.45,173.36,34084.0,171.156,172.089,171.156,172.0592,34084.0
2024-05-15 09:40:00,173.39,173.57,173.38,173.57,2872.0,172.089,172.2676,172.079,172.2676,2872.0
2024-05-15 09:50:00,173.55,173.57,173.11,173.11,11192.0,172.2478,172.2676,171.8111,171.8111,11192.0
2024-05-15 10:00:00,173.11,173.18,172.97,173.18,14436.0,171.8111,171.8805,171.6721,171.8805,14436.0
2024-05-15 10:10:00,173.08,173.11,173.01,173.01,4400.0,171.7813,171.8111,171.7118,171.7118,4400.0
2024-05-15 10:20:00,173.09,173.19,173.02,173.19,4800.0,171.7912,171.8905,171.7217,171.8905,4800.0
2024-05-15 10:30:00,173.25,173.51,173.23,173.51,14828.0,171.95,172.2081,171.9302,172.2081,14828.0
2024-05-15 10:40:00,173.51,173.53,173.43,173.43,5600.0,172.2081,172.2279,172.1287,172.1287,5600.0
2024-05-15 10:50:00,173.41,173.53,173.3,173.3,6080.0,172.1088,172.2279,171.9996,171.9996,6080.0
2024-05-15 11:00:00,173.36,173.55,173.21,173.47,7980.0,172.0592,172.2478,171.9103,172.1684,7980.0
2024-05-15 11:10:00,173.24,173.26,173.2,173.2,4848.0,171.9401,171.9599,171.9004,171.9004,4848.0
2024-05-15 11:20:00,173.2,173.23,172.93,173.04,13480.0,171.9004,171.9302,171.6324,171.7416,13480.0
2024-05-15 11:30:00,173.03,173.16,173.03,173.13,8572.0,171.7317,171.8607,171.7317,171.8309,8572.0
2024-05-15 11:40:00,173.13,173.13,172.98,173.05,4720.0,171.8309,171.8309,171.682,171.7515,4720.0
2024-05-15 11:50:00,173.05,173.18,173.04,173.15,6880.0,171.7515,171.8805,171.7416,171.8508,6880.0
2024-05-15 12:00:00,173.09,173.11,172.96,173.09,8400.0,171.7912,171.8111,171.6622,171.7912,8400.0
2024-05-15 12:10:00,173.02,173.09,173.02,173.08,4000.0,171.7217,171.7912,171.7217,171.7813,4000.0
2024-05-15 12:20:00,173.08,173.11,173.01,173.08,3936.0,171.7813,171.8111,171.7118,171.7813,3936.0
2024-05-15 12:30:00,173.11,173.18,173.07,173.12,4420.0,171.8111,171.8805,171.7714,171.821,4420.0
2024-05-15 12:40:00,173.08,173.08,172.86,173.01,8800.0,171.7813,171.7813,171.5629,171.7118,8800.0
2024-05-15 12:50:00,172.95,173.14,172.95,173.12,7600.0,171.6523,171.8408,171.6523,171.821,7600.0
2024-05-15 13:00:00,173.12,173.23,173.12,173.12,5200.0,171.821,171.9302,171.821,171.821,5200.0
2024-05-15 13:10:00,173.25,173.25,173.15,173.15,4000.0,171.95,171.95,171.8508,171.8508,4000.0
2024-05-15 13:20:00,173.15,173.19,172.97,173.05,6224.0,171.8508,171.8905,171.6721,171.7515,6224.0
2024-05-15 13:30:00,173.09,173.19,173.05,173.19,5716.0,171.7912,171.8905,171.7515,171.8905,5716.0
2024-05-15 13:40:00,173.14,173.14,172.98,172.98,7344.0,171.8408,171.8408,171.682,171.682,7344.0
2024-05-15 13:50:00,173.15,173.28,173.15,173.21,7080.0,171.8508,171.9798,171.8508,171.9103,7080.0
2024-05-15 14:00:00,173.25,173.43,173.21,173.38,7600.0,171.95,172.1287,171.9103,172.079,7600.0
2024-05-15 14:10:00,173.27,173.43,173.27,173.34,2308.0,171.9699,172.1287,171.9699,172.0393,2308.0
2024-05-15 14:20:00,173.26,173.27,173.17,173.18,2400.0,171.9599,171.9699,171.8706,171.8805,2400.0
2024-05-15 14:30:00,173.34,173.34,173.31,173.31,2052.0,172.0393,172.0393,172.0096,172.0096,2052.0
2024-05-15 14:40:00,173.32,173.34,173.26,173.26,5612.0,172.0195,172.0393,171.9599,171.9599,5612.0
2024-05-15 14:50:00,173.26,173.39,173.26,173.32,5672.0,171.9599,172.089,171.9599,172.0195,5672.0
2024-05-15 15:00:00,173.28,173.44,173.13,173.44,4820.0,171.9798,172.1386,171.8309,172.1386,4820.0
2024-05-15 15:10:00,173.3,173.3,173.02,173.02,4492.0,171.9996,171.9996,171.7217,171.7217,4492.0
2024-05-15 15:20:00,173.0,173.1,172.9,172.9,6416.0,171.7019,171.8011,171.6026,171.6026,6416.0
2024-05-15 15:30:00,172.88,172.88,172.58,172.65,6360.0,171.5828,171.5828,171.285,171.3545,6360.0
2024-05-15 15:40:00,172.65,172.73,172.53,172.61,11812.0,171.3545,171.4339,171.2354,171.3148,11812.0
2024-05-15 15:50:00,172.64,173.18,172.64,173.18,34212.0,171.3446,171.8805,171.3446,171.8805,34212.0
2024-05-16 09:30:00,173.13,173.69,173.01,173.1,17116.0,171.8309,172.3867,171.7118,171.8011,17116.0
2024-05-16 09:40:00,172.98,173.04,172.98,173.04,1200.0,171.682,171.7416,171.682,171.7416,1200.0
2024-05-16 09:50:00,172.6,173.2,172.6,173.2,4424.0,171.3049,171.9004,171.3049,171.9004,4424.0
2024-05-16 10:00:00,173.2,173.2,172.93,173.16,8500.0,171.9004,171.9004,171.6324,171.8607,8500.0
2024-05-16 10:10:00,173.16,173.16,172.77,172.77,3236.0,171.8607,171.8607,171.4736,171.4736,3236.0
2024-05-16 10:20:00,172.81,172.81,172.63,172.76,2148.0,171.5133,171.5133,171.3347,171.4637,2148.0
2024-05-16 10:30:00,172.97,173.04,172.97,172.97,1600.0,171.6721,171.7416,171.6721,171.6721,1600.0
2024-05-16 10:40:00,173.24,173.43,173.24,173.41,4196.0,171.9401,172.1287,171.9401,172.1088,4196.0
2024-05-16 10:50:00,173.33,173.45,173.13,173.37,4848.0,172.0294,172.1485,171.8309,172.0691,4848.0
2024-05-16 11:00:00,173.32,173.32,173.31,173.31,800.0,172.0195,172.0195,172.0096,172.0096,800.0
2024-05-16 11:10:00,173.31,173.31,173.18,173.18,1200.0,172.0096,172.0096,171.8805,171.8805,1200.0
2024-05-16 11:20:00,173.18,173.52,173.18,173.51,4068.0,171.8805,172.218,171.8805,172.2081,4068.0
2024-05-16 11:30:00,173.44,173.63,173.41,173.41,4800.0,172.1386,172.3272,172.1088,172.1088,4800.0
2024-05-16 11:40:00,173.14,173.17,173.14,173.17,800.0,171.8408,171.8706,171.8408,171.8706,800.0
2024-05-16 11:50:00,173.19,173.32,173.14,173.23,3784.0,171.8905,172.0195,171.8408,171.9302,3784.0
2024-05-16 12:00:00,173.0,173.04,172.9,172.9,1600.0,171.7019,171.7416,171.6026,171.6026,1600.0
2024-05-16 12:10:00,172.95,172.95,172.95,172.95,812.0,171.6523,171.6523,171.6523,171.6523,812.0
2024-05-16 12:20:00,172.88,172.88,172.79,172.88,2116.0,171.5828,171.5828,171.4935,171.5828,2116.0
2024-05-16 12:30:00,172.67,172.77,172.67,172.76,3036.0,171.3744,171.4736,171.3744,171.4637,3036.0
2024-05-16 12:40:00,172.7,172.72,172.7,172.72,1356.0,171.4041,171.424,171.4041,171.424,1356.0
2024-05-16 12:50:00,172.82,172.97,172.82,172.89,4716.0,171.5232,171.6721,171.5232,171.5927,4716.0
2024-05-16 13:00:00,172.89,172.89,172.89,172.89,400.0,171.5927,171.5927,171.5927,171.5927,400.0
2024-05-16 13:10:00,172.89,172.89,172.89,172.89,0.0,171.5927,171.5927,171.5927,171.5927,0.0
2024-05-16 13:20:00,172.8,172.8,172.6,172.76,2800.0,171.5034,171.5034,171.3049,171.4637,2800.0
2024-05-16 13:30:00,172.68,172.72,172.68,172.72,2440.0,171.3843,171.424,171.3843,171.424,2440.0
2024-05-16 13:40:00,172.71,172.71,172.65,172.7,2000.0,171.4141,171.4141,171.3545,171.4041,2000.0
2024-05-16 13:50:00,172.77,172.81,172.77,172.78,1324.0,171.4736,171.5133,171.4736,171.4835,1324.0
2024-05-16 14:00:00,172.76,172.76,172.61,172.71,3200.0,171.4637,171.4637,171.3148,171.4141,3200.0
2024-05-16 14:10:00,172.66,172.66,172.5,172.63,3200.0,171.3644,171.3644,171.2056,171.3347,3200.0
2024-05-16 14:20:00,172.85,172.85,172.84,172.84,1304.0,171.553,171.553,171.5431,171.5431,1304.0
2024-05-16 14:30:00,172.87,172.94,172.87,172.94,1200.0,171.5729,171.6423,171.5729,171.6423,1200.0
2024-05-16 14:40:00,173.01,173.07,173.01,173.05,3836.0,171.7118,171.7714,171.7118,171.7515,3836.0
2024-05-16 14:50:00,173.06,173.06,173.06,173.06,400.0,171.7614,171.7614,171.7614,171.7614,400.0
2024-05-16 15:00:00,173.21,173.21,173.21,173.21,2000.0,171.9103,171.9103,171.9103,171.9103,2000.0
2024-05-16 15:10:00,173.21,173.24,173.2,173.24,2736.0,171.9103,171.9401,171.9004,171.9401,2736.0
2024-05-16 15:20:00,173.26,173.26,173.2,173.22,3332.0,171.9599,171.9599,171.9004,171.9202,3332.0
2024-05-16 15:30:00,173.12,173.16,172.95,172.97,9612.0,171.821,171.8607,171.6523,171.6721,9612.0
2024-05-16 15:40:00,172.96,173.1,172.96,173.08,4832.0,171.6622,171.8011,171.6622,171.7813,4832.0
2024-05-16 15:50:00,173.11,173.35,172.85,172.85,40456.0,171.8111,172.0493,171.553,171.553,40456.0
2024-05-17 09:30:00,171.92,172.92,171.92,172.69,84876.0,170.63,171.6225,170.63,171.3942,84876.0
2024-05-17 09:40:00,172.7,172.7,172.43,172.68,3400.0,171.4041,171.4041,171.1362,171.3843,3400.0
2024-05-17 09:50:00,172.75,172.75,172.28,172.28,10200.0,171.4538,171.4538,170.9873,170.9873,10200.0
2024-05-17 10:00:00,171.9,172.36,171.9,172.23,2900.0,170.6102,171.0667,170.6102,170.9377,2900.0
2024-05-17 10:10:00,172.03,172.22,172.03,172.22,1708.0,170.7392,170.9278,170.7392,170.9278,1708.0
2024-05-17 10:20:00,172.32,172.33,172.06,172.22,4000.0,171.027,171.0369,170.769,170.9278,4000.0
2024-05-17 10:30:00,172.16,172.16,172.03,172.03,1200.0,170.8682,170.8682,170.7392,170.7392,1200.0
2024-05-17 10:40:00,172.03,172.05,172.03,172.04,2000.0,170.7392,170.759,170.7392,170.7491,2000.0
2024-05-17 10:50:00,172.13,172.26,172.13,172.26,2400.0,170.8384,170.9675,170.8384,170.9675,2400.0
2024-05-17 11:00:00,172.37,172.37,171.88,171.88,3600.0,171.0766,171.0766,170.5903,170.5903,3600.0
2024-05-17 11:10:00,171.88,171.88,171.71,171.72,1600.0,170.5903,170.5903,170.4216,170.4315,1600.0
2024-05-17 11:20:00,171.85,171.85,171.39,171.39,6200.0,170.5605,170.5605,170.104,170.104,6200.0
2024-05-17 11:30:00,171.39,171.39,171.22,171.26,3644.0,170.104,170.104,169.9353,169.975,3644.0
2024-05-17 11:40:00,171.4,171.4,171.4,171.4,400.0,170.1139,170.1139,170.1139,170.1139,400.0
2024-05-17 11:50:00,171.55,171.8,171.54,171.66,5956.0,170.2628,170.5109,170.2529,170.372,5956.0
2024-05-17 12:00:00,171.6,171.6,171.6,171.6,400.0,170.3124,170.3124,170.3124,170.3124,400.0
2024-05-17 12:10:00,171.6,171.8,171.52,171.55,2236.0,170.3124,170.5109,170.233,170.2628,2236.0
2024-05-17 12:20:00,171.5,171.62,171.44,171.61,5428.0,170.2132,170.3323,170.1536,170.3223,5428.0
2024-05-17 12:30:00,171.52,171.52,171.5,171.5,1200.0,170.233,170.233,170.2132,170.2132,1200.0
2024-05-17 12:40:00,171.75,171.75,171.43,171.59,7220.0,170.4613,170.4613,170.1437,170.3025,7220.0
2024-05-17 12:50:00,171.73,171.73,171.7,171.71,800.0,170.4414,170.4414,170.4117,170.4216,800.0
2024-05-17 13:00:00,171.53,171.53,171.53,171.53,400.0,170.2429,170.2429,170.2429,170.2429,400.0
2024-05-17 13:10:00,171.5,171.57,171.5,171.55,2000.0,170.2132,170.2826,170.2132,170.2628,2000.0
2024-05-17 13:20:00,171.51,171.6,171.5,171.6,4028.0,170.2231,170.3124,170.2132,170.3124,4028.0
2024-05-17 13:30:00,171.6,171.6,171.48,171.57,1200.0,170.3124,170.3124,170.1933,170.2826,1200.0
2024-05-17 13:40:00,171.73,171.73,171.65,171.72,2848.0,170.4414,170.4414,170.362,170.4315,2848.0
2024-05-17 13:50:00,171.81,171.81,171.81,171.81,800.0,170.5208,170.5208,170.5208,170.5208,800.0
2024-05-17 14:00:00,171.85,171.85,171.81,171.81,800.0,170.5605,170.5605,170.5208,170.5208,800.0
2024-05-17 14:10:00,171.88,171.89,171.88,171.88,2080.0,170.5903,170.6002,170.5903,170.5903,2080.0
2024-05-17 14:20:00,171.79,171.98,171.79,171.98,2416.0,170.501,170.6896,170.501,170.6896,2416.0
2024-05-17 14:30:00,171.99,171.99,171.88,171.88,2400.0,170.6995,170.6995,170.5903,170.5903,2400.0
2024-05-17 14:40:00,171.9,172.07,171.87,172.07,1996.0,170.6102,170.7789,170.5804,170.7789,1996.0
2024-05-17 14:50:00,172.05,172.16,172.02,172.16,3296.0,170.759,170.8682,170.7293,170.8682,3296.0
2024-05-17 15:00:00,172.06,172.27,172.06,172.27,1600.0,170.769,170.9774,170.769,170.9774,1600.0
2024-05-17 15:10:00,172.28,172.33,172.22,172.33,3312.0,170.9873,171.0369,170.9278,171.0369,3312.0
2024-05-17 15:20:00,172.32,172.37,172.32,172.37,4800.0,171.027,171.0766,171.027,171.0766,4800.0
2024-05-17 15:30:00,172.41,172.47,172.41,172.45,2260.0,171.1163,171.1759,171.1163,171.156,2260.0
2024-05-17 15:40:00,172.5,172.75,172.47,172.75,7408.0,171.2056,171.4538,171.1759,171.4538,7408.0
2024-05-17 15:50:00,172.72,173.07,172.7,173.06,32604.0,171.424,171.7714,171.4041,171.7614,32604.0
2024-05-20 09:30:00,173.0,173.0,172.21,172.43,24560.0,171.7019,171.7019,170.9178,171.1362,24560.0
2024-05-20 09:40:00,172.61,172.62,172.07,172.23,10152.0,171.3148,171.3247,170.7789,170.9377,10152.0
2024-05-20 09:50:00,172.21,172.71,172.21,172.56,3640.0,170.9178,171.4141,170.9178,171.2652,3640.0
2024-05-20 10:00:00,172.56,172.64,172.54,172.59,3108.0,171.2652,171.3446,171.2453,171.295,3108.0
2024-05-20 10:10:00,172.75,173.0,172.5,173.0,15816.0,171.4538,171.7019,171.2056,171.7019,15816.0
2024-05-20 10:20:00,173.01,173.17,173.0,173.17,5600.0,171.7118,171.8706,171.7019,171.8706,5600.0
2024-05-20 10:30:00,173.17,173.17,173.01,173.01,4736.0,171.8706,171.8706,171.7118,171.7118,4736.0
2024-05-20 10:40:00,173.1,173.38,173.1,173.38,4000.0,171.8011,172.079,171.8011,172.079,4000.0
2024-05-20 10:50:00,173.38,173.38,173.29,173.29,1200.0,172.079,172.079,171.9897,171.9897,1200.0
2024-05-20 11:00:00,173.37,173.37,173.27,173.27,5600.0,172.0691,172.0691,171.9699,171.9699,5600.0
2024-05-20 11:10:00,173.37,173.47,173.37,173.47,1200.0,172.0691,172.1684,172.0691,172.1684,1200.0
2024-05-20 11:20:00,173.66,173.73,173.46,173.63,7780.0,172.3569,172.4264,172.1584,172.3272,7780.0
2024-05-20 11:30:00,173.56,173.7,173.55,173.7,3880.0,172.2577,172.3966,172.2478,172.3966,3880.0
2024-05-20 11:40:00,173.72,173.72,173.59,173.59,1600.0,172.4165,172.4165,172.2875,172.2875,1600.0
2024-05-20 11:50:00,173.69,173.69,173.62,173.62,1800.0,172.3867,172.3867,172.3172,172.3172,1800.0
2024-05-20 12:00:00,173.75,173.75,173.75,173.75,1640.0,172.4463,172.4463,172.4463,172.4463,1640.0
2024-05-20 12:10:00,173.69,173.69,173.63,173.63,1200.0,172.3867,172.3867,172.3272,172.3272,1200.0
2024-05-20 12:20:00,173.54,173.54,173.54,173.54,400.0,172.2378,172.2378,172.2378,172.2378,400.0
2024-05-20 12:30:00,173.62,173.68,173.56,173.68,3652.0,172.3172,172.3768,172.2577,172.3768,3652.0
2024-05-20 12:40:00,173.86,173.97,173.86,173.97,1600.0,172.5554,172.6646,172.5554,172.6646,1600.0
2024-05-20 12:50:00,173.97,173.97,173.97,173.97,0.0,172.6646,172.6646,172.6646,172.6646,0.0
2024-05-20 13:00:00,174.1,174.14,174.1,174.14,2800.0,172.7936,172.8333,172.7936,172.8333,2800.0
2024-05-20 13:10:00,174.13,174.33,174.13,174.2,7200.0,172.8234,173.0219,172.8234,172.8929,7200.0
2024-05-20 13:20:00,174.09,174.34,174.09,174.34,6304.0,172.7837,173.0318,172.7837,173.0318,6304.0
2024-05-20 13:30:00,174.33,174.34,174.17,174.17,10000.0,173.0219,173.0318,172.8631,172.8631,10000.0
2024-05-20 13:40:00,174.24,174.27,174.22,174.22,4000.0,172.9326,172.9624,172.9127,172.9127,4000.0
2024-05-20 13:50:00,174.19,174.19,174.01,174.14,5000.0,172.883,172.883,172.7043,172.8333,5000.0
2024-05-20 14:00:00,174.22,174.22,173.97,173.97,3600.0,172.9127,172.9127,172.6646,172.6646,3600.0
2024-05-20 14:10:00,173.96,173.98,173.95,173.96,2600.0,172.6547,172.6745,172.6448,172.6547,2600.0
2024-05-20 14:20:00,173.97,174.1,173.97,174.1,2400.0,172.6646,172.7936,172.6646,172.7936,2400.0
2024-05-20 14:30:00,174.13,174.13,174.03,174.04,4820.0,172.8234,172.8234,172.7242,172.7341,4820.0
2024-05-20 14:40:00,174.04,174.04,174.04,174.04,0.0,172.7341,172.7341,172.7341,172.7341,0.0
2024-05-20 14:50:00,174.06,174.15,173.97,174.15,4400.0,172.7539,172.8433,172.6646,172.8433,4400.0
2024-05-20 15:00:00,174.16,174.26,174.16,174.26,1200.0,172.8532,172.9524,172.8532,172.9524,1200.0
2024-05-20 15:10:00,174.24,174.47,174.24,174.47,2484.0,172.9326,173.1609,172.9326,173.1609,2484.0
2024-05-20 15:20:00,174.34,174.34,174.27,174.28,2000.0,173.0318,173.0318,172.9624,172.9723,2000.0
2024-05-20 15:30:00,174.23,174.24,174.18,174.2,4592.0,172.9227,172.9326,172.873,172.8929,4592.0
2024-05-20 15:40:00,174.23,174.23,174.04,174.04,7200.0,172.9227,172.9227,172.7341,172.7341,7200.0
2024-05-20 15:50:00,173.98,174.51,173.97,174.51,26252.0,172.6745,173.2006,172.6646,173.2006,26252.0
2024-05-21 09:30:00,174.88,174.88,173.37,173.41,22908.0,173.5678,173.5678,172.0691,172.1088,22908.0
2024-05-21 09:40:00,173.66,173.99,173.29,173.84,19648.0,172.3569,172.6845,171.9897,172.5356,19648.0
2024-05-21 09:50:00,173.49,173.79,173.16,173.16,8400.0,172.1882,172.486,171.8607,171.8607,8400.0
2024-05-21 10:00:00,173.48,174.12,173.41,174.12,4800.0,172.1783,172.8135,172.1088,172.8135,4800.0
2024-05-21 10:10:00,173.92,174.04,173.73,174.0,4216.0,172.615,172.7341,172.4264,172.6944,4216.0
2024-05-21 10:20:00,174.12,174.12,173.95,174.08,4124.0,172.8135,172.8135,172.6448,172.7738,4124.0
2024-05-21 10:30:00,174.0,174.0,173.81,173.81,1600.0,172.6944,172.6944,172.5058,172.5058,1600.0
2024-05-21 10:40:00,174.17,174.27,174.17,174.25,2800.0,172.8631,172.9624,172.8631,172.9425,2800.0
2024-05-21 10:50:00,174.13,174.13,173.91,173.91,1600.0,172.8234,172.8234,172.6051,172.6051,1600.0
2024-05-21 11:00:00,173.8,173.99,173.61,173.99,17048.0,172.4959,172.6845,172.3073,172.6845,17048.0
2024-05-21 11:10:00,173.96,174.24,173.85,174.04,4472.0,172.6547,172.9326,172.5455,172.7341,4472.0
2024-05-21 11:20:00,174.29,174.31,174.29,174.31,1200.0,172.9822,173.0021,172.9822,173.0021,1200.0
2024-05-21 11:30:00,174.21,174.21,174.17,174.18,1200.0,172.9028,172.9028,172.8631,172.873,1200.0
2024-05-21 11:40:00,174.22,174.34,174.22,174.34,2220.0,172.9127,173.0318,172.9127,173.0318,2220.0
2024-05-21 11:50:00,174.38,174.57,174.26,174.26,12200.0,173.0715,173.2601,172.9524,172.9524,12200.0
2024-05-21 12:00:00,174.12,174.39,174.12,174.32,4416.0,172.8135,173.0815,172.8135,173.012,4416.0
2024-05-21 12:10:00,174.27,174.46,174.27,174.45,5200.0,172.9624,173.1509,172.9624,173.141,5200.0
2024-05-21 12:20:00,174.44,174.56,174.43,174.56,4000.0,173.1311,173.2502,173.1212,173.2502,4000.0
2024-05-21 12:30:00,174.54,174.54,174.32,174.38,13292.0,173.2303,173.2303,173.012,173.0715,13292.0
2024-05-21 12:40:00,174.29,174.42,174.1,174.1,6976.0,172.9822,173.1112,172.7936,172.7936,6976.0
2024-05-21 12:50:00,174.07,174.18,174.07,174.1,9212.0,172.7639,172.873,172.7639,172.7936,9212.0
2024-05-21 13:00:00,174.14,174.33,174.14,174.33,2400.0,172.8333,173.0219,172.8333,173.0219,2400.0
2024-05-21 13:10:00,174.21,174.4,174.18,174.4,2400.0,172.9028,173.0914,172.873,173.0914,2400.0
2024-05-21 13:20:00,174.56,174.68,174.55,174.68,2016.0,173.2502,173.3693,173.2403,173.3693,2016.0
2024-05-21 13:30:00,174.63,174.63,174.58,174.58,1804.0,173.3197,173.3197,173.27,173.27,1804.0
2024-05-21 13:40:00,174.74,174.79,174.57,174.65,9908.0,173.4288,173.4785,173.2601,173.3395,9908.0
2024-05-21 13:50:00,174.54,174.78,174.51,174.78,33340.0,173.2303,173.4685,173.2006,173.4685,33340.0
2024-05-21 14:00:00,174.73,174.73,174.44,174.44,3880.0,173.4189,173.4189,173.1311,173.1311,3880.0
2024-05-21 14:10:00,174.48,174.48,174.39,174.4,2000.0,173.1708,173.1708,173.0815,173.0914,2000.0
2024-05-21 14:20:00,174.4,174.47,174.35,174.35,4940.0,173.0914,173.1609,173.0418,173.0418,4940.0
2024-05-21 14:30:00,174.52,174.6,174.52,174.56,3600.0,173.2105,173.2899,173.2105,173.2502,3600.0
2024-05-21 14:40:00,174.36,174.36,174.29,174.32,3276.0,173.0517,173.0517,172.9822,173.012,3276.0
2024-05-21 14:50:00,174.29,174.53,174.29,174.41,25076.0,172.9822,173.2204,172.9822,173.1013,25076.0
2024-05-21 15:00:00,174.41,174.41,174.12,174.24,20448.0,173.1013,173.1013,172.8135,172.9326,20448.0
2024-05-21 15:10:00,174.28,174.41,174.28,174.33,2400.0,172.9723,173.1013,172.9723,173.0219,2400.0
2024-05-21 15:20:00,174.45,174.45,174.4,174.42,2000.0,173.141,173.141,173.0914,173.1112,2000.0
2024-05-21 15:30:00,174.5,174.52,174.39,174.47,4800.0,173.1906,173.2105,173.0815,173.1609,4800.0
2024-05-21 15:40:00,174.45,174.45,174.33,174.33,3600.0,173.141,173.141,173.0219,173.0219,3600.0
2024-05-21 15:50:00,174.4,174.97,174.4,174.97,25736.0,173.0914,173.6571,173.0914,173.6571,25736.0
2024-05-22 09:30:00,174.87,175.4,174.75,175.4,26068.0,173.5579,174.0839,173.4388,174.0839,26068.0
2024-05-22 09:40:00,175.37,175.69,175.37,175.58,3756.0,174.0541,174.3717,174.0541,174.2625,3756.0
2024-05-22 09:50:00,175.5,175.5,175.35,175.35,2400.0,174.1831,174.1831,174.0343,174.0343,2400.0
2024-05-22 10:00:00,175.35,175.51,175.23,175.23,10132.0,174.0343,174.1931,173.9152,173.9152,10132.0
2024-05-22 10:10:00,175.26,175.33,175.2,175.29,10420.0,173.9449,174.0144,173.8854,173.9747,10420.0
2024-05-22 10:20:00,175.29,175.29,175.23,175.23,1200.0,173.9747,173.9747,173.9152,173.9152,1200.0
2024-05-22 10:30:00,175.23,175.23,174.87,174.9,4400.0,173.9152,173.9152,173.5579,173.5876,4400.0
2024-05-22 10:40:00,174.83,174.87,174.72,174.82,6000.0,173.5182,173.5579,173.409,173.5082,6000.0
2024-05-22 10:50:00,174.86,175.1,174.85,175.1,5200.0,173.5479,173.7861,173.538,173.7861,5200.0
2024-05-22 11:00:00,175.12,175.35,175.11,175.35,5348.0,173.806,174.0343,173.7961,174.0343,5348.0
2024-05-22 11:10:00,175.35,175.35,175.19,175.23,2800.0,174.0343,174.0343,173.8755,173.9152,2800.0
2024-05-22 11:20:00,175.25,175.32,175.24,175.27,2000.0,173.935,174.0045,173.9251,173.9549,2000.0
2024-05-22 11:30:00,175.4,175.47,175.4,175.45,3600.0,174.0839,174.1534,174.0839,174.1335,3600.0
2024-05-22 11:40:00,175.44,175.44,175.23,175.23,2800.0,174.1236,174.1236,173.9152,173.9152,2800.0
2024-05-22 11:50:00,175.19,175.19,175.1,175.1,2400.0,173.8755,173.8755,173.7861,173.7861,2400.0
2024-05-22 12:00:00,175.14,175.19,175.14,175.19,1200.0,173.8258,173.8755,173.8258,173.8755,1200.0
2024-05-22 12:10:00,175.11,175.11,175.11,175.11,800.0,173.7961,173.7961,173.7961,173.7961,800.0
2024-05-22 12:20:00,175.14,175.34,175.14,175.33,2856.0,173.8258,174.0243,173.8258,174.0144,2856.0
2024-05-22 12:30:00,175.33,175.33,175.23,175.23,2692.0,174.0144,174.0144,173.9152,173.9152,2692.0
2024-05-22 12:40:00,175.27,175.27,175.16,175.19,3688.0,173.9549,173.9549,173.8457,173.8755,3688.0
2024-05-22 12:50:00,175.19,175.19,175.19,175.19,1200.0,173.8755,173.8755,173.8755,173.8755,1200.0
2024-05-22 13:00:00,175.1,175.15,175.1,175.12,2400.0,173.7861,173.8358,173.7861,173.806,2400.0
2024-05-22 13:10:00,175.12,175.12,175.12,175.12,0.0,173.806,173.806,173.806,173.806,0.0
2024-05-22 13:20:00,175.12,175.12,174.84,174.89,4800.0,173.806,173.806,173.5281,173.5777,4800.0
2024-05-22 13:30:00,174.96,174.97,174.68,174.68,5360.0,173.6472,173.6571,173.3693,173.3693,5360.0
2024-05-22 13:40:00,174.63,174.63,174.37,174.41,6100.0,173.3197,173.3197,173.0616,173.1013,6100.0
2024-05-22 13:50:00,174.5,174.52,174.46,174.5,4696.0,173.1906,173.2105,173.1509,173.1906,4696.0
2024-05-22 14:00:00,174.5,174.5,174.33,174.38,3768.0,173.1906,173.1906,173.0219,173.0715,3768.0
2024-05-22 14:10:00,174.37,174.5,174.37,174.47,6432.0,173.0616,173.1906,173.0616,173.1609,6432.0
2024-05-22 14:20:00,174.38,174.38,174.12,174.28,8828.0,173.0715,173.0715,172.8135,172.9723,8828.0
2024-05-22 14:30:00,174.2,174.28,174.1,174.28,3200.0,172.8929,172.9723,172.7936,172.9723,3200.0
2024-05-22 14:40:00,174.26,174.43,174.26,174.38,3772.0,172.9524,173.1212,172.9524,173.0715,3772.0
2024-05-22 14:50:00,174.4,174.55,174.39,174.54,11048.0,173.0914,173.2403,173.0815,173.2303,11048.0
2024-05-22 15:00:00,174.67,174.74,174.64,174.74,2400.0,173.3594,173.4288,173.3296,173.4288,2400.0
2024-05-22 15:10:00,174.73,174.77,174.6,174.6,6404.0,173.4189,173.4586,173.2899,173.2899,6404.0
2024-05-22 15:20:00,174.6,174.6,174.6,174.6,0.0,173.2899,173.2899,173.2899,173.2899,0.0
2024-05-22 15:30:00,174.92,175.06,174.88,175.06,2000.0,173.6075,173.7464,173.5678,173.7464,2000.0
2024-05-22 15:40:00,175.06,175.06,174.83,174.99,2400.0,173.7464,173.7464,173.5182,173.677,2400.0
2024-05-22 15:50:00,174.87,175.45,174.87,175.45,16288.0,173.5579,174.1335,173.5579,174.1335,16288.0
2024-05-23 09:30:00,176.05,176.44,175.87,175.9,18592.0,174.729,175.1161,174.5504,174.5801,18592.0
2024-05-23 09:40:00,175.9,175.9,175.53,175.82,5680.0,174.5801,174.5801,174.2129,174.5007,5680.0
2024-05-23 09:50:00,175.83,175.83,175.21,175.26,7700.0,174.5107,174.5107,173.8953,173.9449,7700.0
2024-05-23 10:00:00,175.26,175.49,175.07,175.1,6272.0,173.9449,174.1732,173.7564,173.7861,6272.0
2024-05-23 10:10:00,175.2,175.56,175.2,175.56,3980.0,173.8854,174.2427,173.8854,174.2427,3980.0
2024-05-23 10:20:00,175.28,175.69,175.28,175.67,7928.0,173.9648,174.3717,173.9648,174.3519,7928.0
2024-05-23 10:30:00,175.63,175.63,175.5,175.54,3564.0,174.3122,174.3122,174.1831,174.2228,3564.0
2024-05-23 10:40:00,175.62,175.66,175.5,175.64,4032.0,174.3022,174.3419,174.1831,174.3221,4032.0
2024-05-23 10:50:00,175.64,175.64,175.45,175.63,2800.0,174.3221,174.3221,174.1335,174.3122,2800.0
2024-05-23 11:00:00,175.79,175.88,175.71,175.71,3200.0,174.471,174.5603,174.3916,174.3916,3200.0
2024-05-23 11:10:00,175.94,176.02,175.66,175.66,52840.0,174.6198,174.6992,174.3419,174.3419,52840.0
2024-05-23 11:20:00,175.65,175.7,175.41,175.57,24920.0,174.332,174.3816,174.0938,174.2526,24920.0
2024-05-23 11:30:00,175.64,175.88,175.64,175.71,45036.0,174.3221,174.5603,174.3221,174.3916,45036.0
2024-05-23 11:40:00,175.7,175.8,175.7,175.78,1600.0,174.3816,174.4809,174.3816,174.461,1600.0
2024-05-23 11:50:00,175.82,175.83,175.68,175.68,2828.0,174.5007,174.5107,174.3618,174.3618,2828.0
2024-05-23 12:00:00,175.68,175.68,175.61,175.61,2000.0,174.3618,174.3618,174.2923,174.2923,2000.0
2024-05-23 12:10:00,175.58,175.62,175.58,175.62,1200.0,174.2625,174.3022,174.2625,174.3022,1200.0
2024-05-23 12:20:00,175.74,175.74,175.74,175.74,800.0,174.4213,174.4213,174.4213,174.4213,800.0
2024-05-23 12:30:00,175.81,175.81,175.77,175.79,5788.0,174.4908,174.4908,174.4511,174.471,5788.0
2024-05-23 12:40:00,175.75,175.75,175.59,175.7,2000.0,174.4313,174.4313,174.2725,174.3816,2000.0
2024-05-23 12:50:00,175.53,175.55,175.46,175.46,1200.0,174.2129,174.2328,174.1434,174.1434,1200.0
2024-05-23 13:00:00,175.45,175.45,175.34,175.42,6092.0,174.1335,174.1335,174.0243,174.1037,6092.0
2024-05-23 13:10:00,175.53,175.54,175.44,175.44,1600.0,174.2129,174.2228,174.1236,174.1236,1600.0
2024-05-23 13:20:00,175.35,175.35,175.2,175.34,3300.0,174.0343,174.0343,173.8854,174.0243,3300.0
2024-05-23 13:30:00,175.28,175.28,174.75,174.75,2544.0,173.9648,173.9648,173.4388,173.4388,2544.0
2024-05-23 13:40:00,174.89,174.96,174.45,174.53,6220.0,173.5777,173.6472,173.141,173.2204,6220.0
2024-05-23 13:50:00,174.48,174.64,174.19,174.4,9832.0,173.1708,173.3296,172.883,173.0914,9832.0
2024-05-23 14:00:00,174.35,174.4,174.1,174.2,10500.0,173.0418,173.0914,172.7936,172.8929,10500.0
2024-05-23 14:10:00,174.13,174.25,174.12,174.13,8000.0,172.8234,172.9425,172.8135,172.8234,8000.0
2024-05-23 14:20:00,174.03,174.1,173.85,174.1,9200.0,172.7242,172.7936,172.5455,172.7936,9200.0
2024-05-23 14:30:00,174.01,174.03,173.85,173.92,11216.0,172.7043,172.7242,172.5455,172.615,11216.0
2024-05-23 14:40:00,173.91,173.91,173.58,173.58,2400.0,172.6051,172.6051,172.2775,172.2775,2400.0
2024-05-23 14:50:00,173.61,173.65,173.43,173.43,14172.0,172.3073,172.347,172.1287,172.1287,14172.0
2024-05-23 15:00:00,173.43,173.54,173.34,173.34,12940.0,172.1287,172.2378,172.0393,172.0393,12940.0
2024-05-23 15:10:00,173.4,173.46,173.29,173.36,22288.0,172.0989,172.1584,171.9897,172.0592,22288.0
2024-05-23 15:20:00,173.36,173.52,173.35,173.45,10520.0,172.0592,172.218,172.0493,172.1485,10520.0
2024-05-23 15:30:00,173.5,173.54,173.4,173.4,16748.0,172.1981,172.2378,172.0989,172.0989,16748.0
2024-05-23 15:40:00,173.45,173.71,173.41,173.66,20676.0,172.1485,172.4066,172.1088,172.3569,20676.0
2024-05-23 15:50:00,173.77,174.1,173.39,173.97,61488.0,172.4661,172.7936,172.089,172.6646,61488.0
2024-05-24 09:30:00,173.06,174.07,173.06,173.13,45236.0,171.7614,172.7639,171.7614,171.8309,45236.0
2024-05-24 09:40:00,173.11,173.11,172.0,172.02,39348.0,171.8111,171.8111,170.7094,170.7293,39348.0
2024-05-24 09:50:00,171.54,171.8,170.28,170.37,33652.0,170.2529,170.5109,169.0023,169.0916,33652.0
2024-05-24 10:00:00,170.49,171.12,170.38,170.78,28504.0,169.2107,169.836,169.1016,169.4986,28504.0
2024-05-24 10:10:00,171.02,171.45,170.9,171.45,13596.0,169.7368,170.1635,169.6177,170.1635,13596.0
2024-05-24 10:20:00,171.5,171.69,171.33,171.63,16500.0,170.2132,170.4017,170.0444,170.3422,16500.0
2024-05-24 10:30:00,171.73,171.77,171.54,171.54,6500.0,170.4414,170.4811,170.2529,170.2529,6500.0
2024-05-24 10:40:00,171.51,171.66,171.35,171.66,7084.0,170.2231,170.372,170.0643,170.372,7084.0
2024-05-24 10:50:00,171.79,172.02,171.76,171.91,3600.0,170.501,170.7293,170.4712,170.6201,3600.0
2024-05-24 11:00:00,172.22,172.22,172.2,172.2,1644.0,170.9278,170.9278,170.9079,170.9079,1644.0
2024-05-24 11:10:00,172.32,172.54,172.26,172.26,9400.0,171.027,171.2453,170.9675,170.9675,9400.0
2024-05-24 11:20:00,172.2,172.24,172.15,172.24,2800.0,170.9079,170.9476,170.8583,170.9476,2800.0
2024-05-24 11:30:00,172.28,172.41,172.16,172.16,8924.0,170.9873,171.1163,170.8682,170.8682,8924.0
2024-05-24 11:40:00,172.21,172.21,171.87,171.94,8016.0,170.9178,170.9178,170.5804,170.6499,8016.0
2024-05-24 11:50:00,171.84,171.94,171.61,171.61,30908.0,170.5506,170.6499,170.3223,170.3223,30908.0
2024-05-24 12:00:00,171.61,171.63,171.46,171.46,4284.0,170.3223,170.3422,170.1735,170.1735,4284.0
2024-05-24 12:10:00,171.89,171.89,171.46,171.47,5256.0,170.6002,170.6002,170.1735,170.1834,5256.0
2024-05-24 12:20:00,171.25,171.25,171.03,171.16,8260.0,169.965,169.965,169.7467,169.8757,8260.0
2024-05-24 12:30:00,171.11,171.32,170.75,170.75,12884.0,169.8261,170.0345,169.4688,169.4688,12884.0
2024-05-24 12:40:00,170.81,170.94,170.67,170.94,8800.0,169.5283,169.6574,169.3894,169.6574,8800.0
2024-05-24 12:50:00,171.0,171.29,170.96,171.1,16428.0,169.7169,170.0047,169.6772,169.8162,16428.0
2024-05-24 13:00:00,171.13,171.13,171.07,171.13,2800.0,169.8459,169.8459,169.7864,169.8459,2800.0
2024-05-24 13:10:00,171.07,171.08,171.06,171.06,2400.0,169.7864,169.7963,169.7765,169.7765,2400.0
2024-05-24 13:20:00,171.03,171.09,171.03,171.04,3500.0,169.7467,169.8062,169.7467,169.7566,3500.0
2024-05-24 13:30:00,171.04,171.04,170.81,170.81,5200.0,169.7566,169.7566,169.5283,169.5283,5200.0
2024-05-24 13:40:00,170.76,170.79,170.32,170.56,16676.0,169.4787,169.5085,169.042,169.2802,16676.0
2024-05-24 13:50:00,170.6,170.74,170.52,170.65,6000.0,169.3199,169.4589,169.2405,169.3695,6000.0
2024-05-24 14:00:00,170.59,170.97,170.58,170.96,6000.0,169.31,169.6871,169.3001,169.6772,6000.0
2024-05-24 14:10:00,170.89,171.07,170.89,171.04,9300.0,169.6077,169.7864,169.6077,169.7566,9300.0
2024-05-24 14:20:00,171.07,171.28,170.97,171.25,10400.0,169.7864,169.9948,169.6871,169.965,10400.0
2024-05-24 14:30:00,171.28,171.31,171.2,171.28,4000.0,169.9948,170.0246,169.9154,169.9948,4000.0
2024-05-24 14:40:00,171.2,171.3,171.19,171.23,5884.0,169.9154,170.0147,169.9055,169.9452,5884.0
2024-05-24 14:50:00,171.22,171.22,171.09,171.09,8448.0,169.9353,169.9353,169.8062,169.8062,8448.0
2024-05-24 15:00:00,170.99,171.21,170.86,171.18,8820.0,169.707,169.9253,169.578,169.8956,8820.0
2024-05-24 15:10:00,171.22,171.38,171.22,171.37,8060.0,169.9353,170.0941,169.9353,170.0841,8060.0
2024-05-24 15:20:00,171.37,171.37,171.18,171.28,9700.0,170.0841,170.0841,169.8956,169.9948,9700.0
2024-05-24 15:30:00,171.32,171.4,171.31,171.33,6720.0,170.0345,170.1139,170.0246,170.0444,6720.0
2024-05-24 15:40:00,171.3,171.33,170.98,170.98,13764.0,170.0147,170.0444,169.6971,169.6971,13764.0
2024-05-24 15:50:00,171.04,171.18,170.56,170.59,114736.0,169.7566,169.8956,169.2802,169.31,114736.0
2024-05-28 09:30:00,170.01,170.46,169.27,169.3,40696.0,168.7343,169.181,167.9999,168.0297,40696.0
2024-05-28 09:40:00,169.37,169.68,169.29,169.29,6480.0,168.0991,168.4068,168.0197,168.0197,6480.0
2024-05-28 09:50:00,169.29,169.29,168.83,168.92,61204.0,168.0197,168.0197,167.5632,167.6525,61204.0
2024-05-28 10:00:00,168.92,168.92,168.23,168.23,19120.0,167.6525,167.6525,166.9677,166.9677,19120.0
2024-05-28 10:10:00,168.18,168.37,168.01,168.33,30244.0,166.9181,167.1066,166.7493,167.0669,30244.0
2024-05-28 10:20:00,168.16,168.32,168.11,168.13,15384.0,166.8982,167.057,166.8486,166.8684,15384.0
2024-05-28 10:30:00,168.24,168.4,168.12,168.14,24528.0,166.9776,167.1364,166.8585,166.8784,24528.0
2024-05-28 10:40:00,168.14,168.34,168.14,168.26,13200.0,166.8784,167.0769,166.8784,166.9975,13200.0
2024-05-28 10:50:00,168.17,168.2,167.71,167.75,49664.0,166.9081,166.9379,166.4516,166.4913,49664.0
2024-05-28 11:00:00,167.75,167.89,167.57,167.57,32412.0,166.4913,166.6302,166.3126,166.3126,32412.0
2024-05-28 11:10:00,167.57,167.67,167.25,167.25,14768.0,166.3126,166.4119,165.995,165.995,14768.0
2024-05-28 11:20:00,167.26,167.45,167.16,167.43,20968.0,166.005,166.1935,165.9057,166.1737,20968.0
2024-05-28 11:30:00,167.38,167.4,167.29,167.29,10328.0,166.1241,166.1439,166.0347,166.0347,10328.0
2024-05-28 11:40:00,167.29,167.4,167.12,167.21,8500.0,166.0347,166.1439,165.866,165.9553,8500.0
2024-05-28 11:50:00,167.31,167.31,167.29,167.29,2800.0,166.0546,166.0546,166.0347,166.0347,2800.0
2024-05-28 12:00:00,167.29,167.31,167.27,167.27,3200.0,166.0347,166.0546,166.0149,166.0149,3200.0
2024-05-28 12:10:00,167.27,167.33,167.15,167.22,7688.0,166.0149,166.0744,165.8958,165.9653,7688.0
2024-05-28 12:20:00,167.05,167.27,166.9,167.27,12176.0,165.7965,166.0149,165.6477,166.0149,12176.0
2024-05-28 12:30:00,167.51,167.69,167.51,167.56,10400.0,166.2531,166.4317,166.2531,166.3027,10400.0
2024-05-28 12:40:00,167.54,167.54,167.48,167.49,5600.0,166.2829,166.2829,166.2233,166.2332,5600.0
2024-05-28 12:50:00,167.49,167.49,167.07,167.07,7868.0,166.2332,166.2332,165.8164,165.8164,7868.0
2024-05-28 13:00:00,167.07,167.33,167.07,167.33,7728.0,165.8164,166.0744,165.8164,166.0744,7728.0
2024-05-28 13:10:00,167.33,167.37,167.22,167.22,5652.0,166.0744,166.1141,165.9653,165.9653,5652.0
2024-05-28 13:20:00,167.18,167.39,167.18,167.39,7600.0,165.9256,166.134,165.9256,166.134,7600.0
2024-05-28 13:30:00,167.46,167.64,167.46,167.51,4400.0,166.2035,166.3821,166.2035,166.2531,4400.0
2024-05-28 13:40:00,167.45,167.46,167.38,167.45,4400.0,166.1935,166.2035,166.1241,166.1935,4400.0
2024-05-28 13:50:00,167.45,167.52,167.33,167.46,3600.0,166.1935,166.263,166.0744,166.2035,3600.0
2024-05-28 14:00:00,167.51,167.52,167.5,167.5,3200.0,166.2531,166.263,166.2432,166.2432,3200.0
2024-05-28 14:10:00,167.51,167.62,167.37,167.4,9920.0,166.2531,166.3623,166.1141,166.1439,9920.0
2024-05-28 14:20:00,167.4,167.51,167.4,167.5,4800.0,166.1439,166.2531,166.1439,166.2432,4800.0
2024-05-28 14:30:00,167.27,167.27,166.77,166.8,11276.0,166.0149,166.0149,165.5186,165.5484,11276.0
2024-05-28 14:40:00,166.93,167.16,166.93,167.16,4824.0,165.6774,165.9057,165.6774,165.9057,4824.0
2024-05-28 14:50:00,167.16,167.51,167.15,167.51,6948.0,165.9057,166.2531,165.8958,166.2531,6948.0
2024-05-28 15:00:00,167.47,167.62,167.34,167.59,12468.0,166.2134,166.3623,166.0844,166.3325,12468.0
2024-05-28 15:10:00,167.59,167.59,167.3,167.47,9600.0,166.3325,166.3325,166.0447,166.2134,9600.0
2024-05-28 15:20:00,167.47,167.61,167.42,167.5,23944.0,166.2134,166.3523,166.1638,166.2432,23944.0
2024-05-28 15:30:00,167.32,167.5,167.09,167.13,17428.0,166.0645,166.2432,165.8362,165.8759,17428.0
2024-05-28 15:40:00,167.18,167.39,167.1,167.39,14720.0,165.9256,166.134,165.8462,166.134,14720.0
2024-05-28 15:50:00,167.39,167.55,167.16,167.43,90352.0,166.134,166.2928,165.9057,166.1737,90352.0
2024-05-29 09:30:00,166.4,166.79,166.26,166.53,26576.0,165.1514,165.5385,165.0125,165.2804,26576.0
2024-05-29 09:40:00,166.45,166.5,166.22,166.5,6364.0,165.201,165.2507,164.9728,165.2507,6364.0
2024-05-29 09:50:00,166.38,166.38,166.04,166.18,34236.0,165.1316,165.1316,164.7941,164.9331,34236.0
2024-05-29 10:00:00,165.91,165.92,165.38,165.5,13888.0,164.6651,164.675,164.1391,164.2582,13888.0
2024-05-29 10:10:00,165.5,165.65,165.33,165.47,10400.0,164.2582,164.407,164.0894,164.2284,10400.0
2024-05-29 10:20:00,165.47,165.92,165.47,165.92,16656.0,164.2284,164.675,164.2284,164.675,16656.0
2024-05-29 10:30:00,165.92,165.92,165.3,165.3,9960.0,164.675,164.675,164.0597,164.0597,9960.0
2024-05-29 10:40:00,165.09,165.15,164.93,165.03,12044.0,163.8513,163.9108,163.6925,163.7917,12044.0
2024-05-29 10:50:00,165.03,165.32,165.01,165.23,11024.0,163.7917,164.0795,163.7719,163.9902,11024.0
2024-05-29 11:00:00,165.29,165.8,165.19,165.54,14548.0,164.0497,164.5559,163.9505,164.2979,14548.0
2024-05-29 11:10:00,165.39,165.52,165.33,165.47,6800.0,164.149,164.278,164.0894,164.2284,6800.0
2024-05-29 11:20:00,165.66,165.95,165.66,165.95,3684.0,164.417,164.7048,164.417,164.7048,3684.0
2024-05-29 11:30:00,165.97,166.09,165.81,166.09,12240.0,164.7246,164.8437,164.5658,164.8437,12240.0
2024-05-29 11:40:00,166.09,166.14,165.81,165.93,12128.0,164.8437,164.8934,164.5658,164.6849,12128.0
2024-05-29 11:50:00,166.06,166.27,165.97,166.0,11900.0,164.814,165.0224,164.7246,164.7544,11900.0
2024-05-29 12:00:00,166.0,166.0,165.8,165.8,11860.0,164.7544,164.7544,164.5559,164.5559,11860.0
2024-05-29 12:10:00,165.86,165.92,165.78,165.89,6800.0,164.6155,164.675,164.5361,164.6452,6800.0
2024-05-29 12:20:00,165.96,166.23,165.96,166.23,4800.0,164.7147,164.9827,164.7147,164.9827,4800.0
2024-05-29 12:30:00,166.23,166.23,166.0,166.0,7212.0,164.9827,164.9827,164.7544,164.7544,7212.0
2024-05-29 12:40:00,166.04,166.31,166.04,166.31,7200.0,164.7941,165.0621,164.7941,165.0621,7200.0
2024-05-29 12:50:00,166.25,166.31,166.17,166.17,4400.0,165.0025,165.0621,164.9231,164.9231,4400.0
2024-05-29 13:00:00,166.17,166.17,165.81,165.97,7200.0,164.9231,164.9231,164.5658,164.7246,7200.0
2024-05-29 13:10:00,165.89,166.0,165.81,165.81,11268.0,164.6452,164.7544,164.5658,164.5658,11268.0
2024-05-29 13:20:00,165.82,165.99,165.79,165.96,9796.0,164.5758,164.7445,164.546,164.7147,9796.0
2024-05-29 13:30:00,166.0,166.09,165.98,166.09,6800.0,164.7544,164.8437,164.7346,164.8437,6800.0
2024-05-29 13:40:00,166.13,166.25,166.13,166.23,10200.0,164.8834,165.0025,164.8834,164.9827,10200.0
2024-05-29 13:50:00,166.25,166.35,166.24,166.35,2800.0,165.0025,165.1018,164.9926,165.1018,2800.0
2024-05-29 14:00:00,166.39,166.5,166.29,166.4,16560.0,165.1415,165.2507,165.0422,165.1514,16560.0
2024-05-29 14:10:00,166.29,166.32,166.07,166.18,22776.0,165.0422,165.072,164.8239,164.9331,22776.0
2024-05-29 14:20:00,166.18,166.22,166.0,166.22,5600.0,164.9331,164.9728,164.7544,164.9728,5600.0
2024-05-29 14:30:00,166.21,166.21,166.06,166.07,4112.0,164.9628,164.9628,164.814,164.8239,4112.0
2024-05-29 14:40:00,166.09,166.18,166.04,166.04,7200.0,164.8437,164.9331,164.7941,164.7941,7200.0
2024-05-29 14:50:00,166.04,166.24,165.99,166.14,6084.0,164.7941,164.9926,164.7445,164.8934,6084.0
2024-05-29 15:00:00,166.21,166.27,166.14,166.14,5600.0,164.9628,165.0224,164.8934,164.8934,5600.0
2024-05-29 15:10:00,166.12,166.3,166.06,166.3,4400.0,164.8735,165.0522,164.814,165.0522,4400.0
2024-05-29 15:20:00,166.26,166.33,166.21,166.3,6884.0,165.0125,165.0819,164.9628,165.0522,6884.0
2024-05-29 15:30:00,166.33,166.33,165.99,166.14,7800.0,165.0819,165.0819,164.7445,164.8934,7800.0
2024-05-29 15:40:00,166.03,166.03,165.73,165.78,10348.0,164.7842,164.7842,164.4864,164.5361,10348.0
2024-05-29 15:50:00,165.82,166.03,165.66,165.94,74000.0,164.5758,164.7842,164.417,164.6949,74000.0
2024-05-30 09:30:00,165.82,166.18,165.06,165.06,25432.0,164.5758,164.9331,163.8215,163.8215,25432.0
2024-05-30 09:40:00,165.06,165.65,165.06,165.65,5600.0,163.8215,164.407,163.8215,164.407,5600.0
2024-05-30 09:50:00,165.53,166.15,165.48,166.06,18464.0,164.2879,164.9033,164.2383,164.814,18464.0
2024-05-30 10:00:00,166.2,166.5,166.13,166.13,9556.0,164.9529,165.2507,164.8834,164.8834,9556.0
2024-05-30 10:10:00,166.15,166.31,166.13,166.22,14060.0,164.9033,165.0621,164.8834,164.9728,14060.0
2024-05-30 10:20:00,166.21,166.31,166.09,166.12,8800.0,164.9628,165.0621,164.8437,164.8735,8800.0
2024-05-30 10:30:00,166.28,166.34,166.14,166.3,7600.0,165.0323,165.0919,164.8934,165.0522,7600.0
2024-05-30 10:40:00,166.28,166.52,166.28,166.33,10468.0,165.0323,165.2705,165.0323,165.0819,10468.0
2024-05-30 10:50:00,166.25,166.39,166.25,166.25,18212.0,165.0025,165.1415,165.0025,165.0025,18212.0
2024-05-30 11:00:00,166.27,166.5,166.25,166.38,4988.0,165.0224,165.2507,165.0025,165.1316,4988.0
2024-05-30 11:10:00,166.33,166.38,166.31,166.31,5400.0,165.0819,165.1316,165.0621,165.0621,5400.0
2024-05-30 11:20:00,166.44,166.46,166.35,166.35,2000.0,165.1911,165.211,165.1018,165.1018,2000.0
2024-05-30 11:30:00,166.37,166.49,166.25,166.34,8000.0,165.1216,165.2407,165.0025,165.0919,8000.0
2024-05-30 11:40:00,166.33,166.48,166.25,166.44,9552.0,165.0819,165.2308,165.0025,165.1911,9552.0
2024-05-30 11:50:00,166.44,166.47,166.4,166.47,2800.0,165.1911,165.2209,165.1514,165.2209,2800.0
2024-05-30 12:00:00,166.34,166.67,166.34,166.59,6176.0,165.0919,165.4194,165.0919,165.34,6176.0
2024-05-30 12:10:00,166.64,166.7,166.6,166.67,6800.0,165.3896,165.4492,165.3499,165.4194,6800.0
2024-05-30 12:20:00,166.67,166.95,166.67,166.95,4400.0,165.4194,165.6973,165.4194,165.6973,4400.0
2024-05-30 12:30:00,166.86,166.97,166.86,166.97,2808.0,165.608,165.7171,165.608,165.7171,2808.0
2024-05-30 12:40:00,166.97,166.99,166.83,166.83,9508.0,165.7171,165.737,165.5782,165.5782,9508.0
2024-05-30 12:50:00,166.89,166.89,166.87,166.89,4000.0,165.6377,165.6377,165.6179,165.6377,4000.0
2024-05-30 13:00:00,166.89,166.9,166.87,166.87,4400.0,165.6377,165.6477,165.6179,165.6179,4400.0
2024-05-30 13:10:00,166.98,167.02,166.94,166.94,17564.0,165.7271,165.7668,165.6874,165.6874,17564.0
2024-05-30 13:20:00,166.94,166.96,166.94,166.96,2400.0,165.6874,165.7072,165.6874,165.7072,2400.0
2024-05-30 13:30:00,166.99,167.03,166.95,166.95,5600.0,165.737,165.7767,165.6973,165.6973,5600.0
2024-05-30 13:40:00,166.96,167.16,166.96,167.05,7740.0,165.7072,165.9057,165.7072,165.7965,7740.0
2024-05-30 13:50:00,166.99,167.06,166.84,166.91,15064.0,165.737,165.8065,165.5881,165.6576,15064.0
2024-05-30 14:00:00,166.88,167.05,166.84,167.05,4000.0,165.6278,165.7965,165.5881,165.7965,4000.0
2024-05-30 14:10:00,167.05,167.05,166.78,166.78,6484.0,165.7965,165.7965,165.5286,165.5286,6484.0
2024-05-30 14:20:00,166.89,166.89,166.57,166.64,8864.0,165.6377,165.6377,165.3201,165.3896,8864.0
2024-05-30 14:30:00,166.72,166.84,166.67,166.67,13408.0,165.469,165.5881,165.4194,165.4194,13408.0
2024-05-30 14:40:00,166.73,166.76,166.62,166.76,5600.0,165.4789,165.5087,165.3698,165.5087,5600.0
2024-05-30 14:50:00,166.76,166.8,166.68,166.68,8800.0,165.5087,165.5484,165.4293,165.4293,8800.0
2024-05-30 15:00:00,166.68,166.87,166.68,166.78,6000.0,165.4293,165.6179,165.4293,165.5286,6000.0
2024-05-30 15:10:00,166.75,166.86,166.68,166.84,6400.0,165.4988,165.608,165.4293,165.5881,6400.0
2024-05-30 15:20:00,166.9,167.05,166.85,166.95,8000.0,165.6477,165.7965,165.598,165.6973,8000.0
2024-05-30 15:30:00,166.96,167.15,166.92,167.05,14256.0,165.7072,165.8958,165.6675,165.7965,14256.0
2024-05-30 15:40:00,167.04,167.14,166.88,166.9,11216.0,165.7866,165.8859,165.6278,165.6477,11216.0
2024-05-30 15:50:00,166.81,167.36,166.7,167.31,68728.0,165.5583,166.1042,165.4492,166.0546,68728.0
2024-05-31 09:30:00,167.27,167.27,166.5,166.99,36584.0,166.0149,166.0149,165.2507,165.737,36584.0
2024-05-31 09:40:00,167.25,167.26,166.8,167.26,11700.0,165.995,166.005,165.5484,166.005,11700.0
2024-05-31 09:50:00,166.94,167.16,166.72,166.96,23156.0,165.6874,165.9057,165.469,165.7072,23156.0
2024-05-31 10:00:00,166.87,167.14,166.8,167.14,11992.0,165.6179,165.8859,165.5484,165.8859,11992.0
2024-05-31 10:10:00,166.85,166.85,166.37,166.45,9600.0,165.598,165.598,165.1216,165.201,9600.0
2024-05-31 10:20:00,166.52,166.75,166.49,166.55,31516.0,165.2705,165.4988,165.2407,165.3003,31516.0
2024-05-31 10:30:00,166.55,166.79,166.44,166.79,19092.0,165.3003,165.5385,165.1911,165.5385,19092.0
2024-05-31 10:40:00,166.7,167.1,166.69,167.03,21808.0,165.4492,165.8462,165.4392,165.7767,21808.0
2024-05-31 10:50:00,167.01,167.49,166.8,167.26,9208.0,165.7568,166.2332,165.5484,166.005,9208.0
2024-05-31 11:00:00,167.35,167.35,167.02,167.02,6400.0,166.0943,166.0943,165.7668,165.7668,6400.0
2024-05-31 11:10:00,167.1,167.13,166.96,167.01,5200.0,165.8462,165.8759,165.7072,165.7568,5200.0
2024-05-31 11:20:00,166.88,167.04,166.86,166.98,6516.0,165.6278,165.7866,165.608,165.7271,6516.0
2024-05-31 11:30:00,166.98,166.98,166.78,166.89,6400.0,165.7271,165.7271,165.5286,165.6377,6400.0
2024-05-31 11:40:00,166.84,166.96,166.84,166.96,1200.0,165.5881,165.7072,165.5881,165.7072,1200.0
2024-05-31 11:50:00,167.08,167.08,166.85,166.85,4400.0,165.8263,165.8263,165.598,165.598,4400.0
2024-05-31 12:00:00,166.85,166.98,166.85,166.98,4436.0,165.598,165.7271,165.598,165.7271,4436.0
2024-05-31 12:10:00,166.98,166.98,166.68,166.81,4800.0,165.7271,165.7271,165.4293,165.5583,4800.0
2024-05-31 12:20:00,166.69,166.8,166.63,166.8,4880.0,165.4392,165.5484,165.3797,165.5484,4880.0
2024-05-31 12:30:00,166.79,166.79,166.7,166.79,4152.0,165.5385,165.5385,165.4492,165.5385,4152.0
2024-05-31 12:40:00,166.85,166.85,166.76,166.76,3756.0,165.598,165.598,165.5087,165.5087,3756.0
2024-05-31 12:50:00,166.77,166.82,166.77,166.82,1200.0,165.5186,165.5683,165.5186,165.5683,1200.0
2024-05-31 13:00:00,166.95,167.11,166.84,166.85,6100.0,165.6973,165.8561,165.5881,165.598,6100.0
2024-05-31 13:10:00,166.86,167.25,166.86,167.25,5024.0,165.608,165.995,165.608,165.995,5024.0
2024-05-31 13:20:00,167.26,167.45,167.25,167.37,6800.0,166.005,166.1935,165.995,166.1141,6800.0
2024-05-31 13:30:00,167.37,167.37,167.33,167.33,2800.0,166.1141,166.1141,166.0744,166.0744,2800.0
2024-05-31 13:40:00,167.41,167.48,167.33,167.43,4188.0,166.1538,166.2233,166.0744,166.1737,4188.0
2024-05-31 13:50:00,167.43,167.45,167.26,167.32,6000.0,166.1737,166.1935,166.005,166.0645,6000.0
2024-05-31 14:00:00,167.4,167.4,167.4,167.4,400.0,166.1439,166.1439,166.1439,166.1439,400.0
2024-05-31 14:10:00,167.49,167.56,167.29,167.29,8656.0,166.2332,166.3027,166.0347,166.0347,8656.0
2024-05-31 14:20:00,167.25,167.26,166.98,166.98,5384.0,165.995,166.005,165.7271,165.7271,5384.0
2024-05-31 14:30:00,167.02,167.05,167.02,167.05,2000.0,165.7668,165.7965,165.7668,165.7965,2000.0
2024-05-31 14:40:00,167.12,167.38,167.11,167.2,6000.0,165.866,166.1241,165.8561,165.9454,6000.0
2024-05-31 14:50:00,167.19,167.38,167.08,167.34,6400.0,165.9355,166.1241,165.8263,166.0844,6400.0
2024-05-31 15:00:00,167.34,167.48,167.34,167.46,7200.0,166.0844,166.2233,166.0844,166.2035,7200.0
2024-05-31 15:10:00,167.41,167.47,167.32,167.32,20288.0,166.1538,166.2134,166.0645,166.0645,20288.0
2024-05-31 15:20:00,167.35,167.6,167.35,167.5,5000.0,166.0943,166.3424,166.0943,166.2432,5000.0
2024-05-31 15:30:00,167.44,167.73,167.44,167.72,8196.0,166.1836,166.4714,166.1836,166.4615,8196.0
2024-05-31 15:40:00,167.7,168.33,167.7,168.33,30796.0,166.4417,167.0669,166.4417,167.0669,30796.0
2024-05-31 15:50:00,168.66,169.8,168.5,169.54,168588.0,167.3945,168.5259,167.2357,168.2679,168588.0
2024-06-03 09:30:00,170.3,170.44,169.12,169.12,38524.0,169.0222,169.1611,167.851,167.851,38524.0
2024-06-03 09:40:00,169.27,169.56,169.19,169.19,11300.0,167.9999,168.2877,167.9205,167.9205,11300.0
2024-06-03 09:50:00,169.5,169.74,169.29,169.54,24084.0,168.2282,168.4664,168.0197,168.2679,24084.0
2024-06-03 10:00:00,169.85,169.97,168.84,169.26,15256.0,168.5755,168.6946,167.5731,167.99,15256.0
2024-06-03 10:10:00,169.35,169.93,169.35,169.56,12752.0,168.0793,168.6549,168.0793,168.2877,12752.0
2024-06-03 10:20:00,169.56,169.62,169.28,169.62,5120.0,168.2877,168.3473,168.0098,168.3473,5120.0
2024-06-03 10:30:00,169.55,169.55,169.3,169.34,7172.0,168.2778,168.2778,168.0297,168.0694,7172.0
2024-06-03 10:40:00,169.31,169.31,168.75,168.75,9012.0,168.0396,168.0396,167.4838,167.4838,9012.0
2024-06-03 10:50:00,168.89,169.07,168.76,168.97,7600.0,167.6227,167.8014,167.4937,167.7021,7600.0
2024-06-03 11:00:00,168.97,168.97,168.81,168.86,6800.0,167.7021,167.7021,167.5433,167.593,6800.0
2024-06-03 11:10:00,168.75,168.75,168.35,168.54,10184.0,167.4838,167.4838,167.0868,167.2754,10184.0
2024-06-03 11:20:00,168.54,168.54,168.25,168.41,8800.0,167.2754,167.2754,166.9875,167.1463,8800.0
2024-06-03 11:30:00,168.51,168.89,168.49,168.77,18192.0,167.2456,167.6227,167.2257,167.5036,18192.0
2024-06-03 11:40:00,168.77,168.77,168.55,168.73,4800.0,167.5036,167.5036,167.2853,167.4639,4800.0
2024-06-03 11:50:00,168.73,168.73,168.29,168.29,8000.0,167.4639,167.4639,167.0272,167.0272,8000.0
2024-06-03 12:00:00,168.55,168.57,168.45,168.45,9968.0,167.2853,167.3051,167.186,167.186,9968.0
2024-06-03 12:10:00,168.33,168.33,168.12,168.21,6464.0,167.0669,167.0669,166.8585,166.9478,6464.0
2024-06-03 12:20:00,168.21,168.34,168.21,168.34,7200.0,166.9478,167.0769,166.9478,167.0769,7200.0
2024-06-03 12:30:00,168.33,168.33,168.09,168.25,4924.0,167.0669,167.0669,166.8287,166.9875,4924.0
2024-06-03 12:40:00,168.26,168.33,168.13,168.13,6000.0,166.9975,167.0669,166.8684,166.8684,6000.0
2024-06-03 12:50:00,168.22,168.41,168.22,168.32,8828.0,166.9578,167.1463,166.9578,167.057,8828.0
2024-06-03 13:00:00,168.32,168.32,168.18,168.2,6400.0,167.057,167.057,166.9181,166.9379,6400.0
2024-06-03 13:10:00,168.18,168.19,167.96,168.16,11512.0,166.9181,166.928,166.6997,166.8982,11512.0
2024-06-03 13:20:00,168.18,168.23,168.01,168.04,41052.0,166.9181,166.9677,166.7493,166.7791,41052.0
2024-06-03 13:30:00,168.08,168.23,167.71,167.72,12080.0,166.8188,166.9677,166.4516,166.4615,12080.0
2024-06-03 13:40:00,167.85,168.08,167.85,168.08,3280.0,166.5905,166.8188,166.5905,166.8188,3280.0
2024-06-03 13:50:00,168.12,168.15,167.9,167.9,12056.0,166.8585,166.8883,166.6402,166.6402,12056.0
2024-06-03 14:00:00,167.9,167.91,167.9,167.91,1864.0,166.6402,166.6501,166.6402,166.6501,1864.0
2024-06-03 14:10:00,168.01,168.19,167.71,167.71,20052.0,166.7493,166.928,166.4516,166.4516,20052.0
2024-06-03 14:20:00,167.74,167.89,167.74,167.79,5316.0,166.4814,166.6302,166.4814,166.531,5316.0
2024-06-03 14:30:00,167.79,167.98,167.79,167.98,3448.0,166.531,166.7196,166.531,166.7196,3448.0
2024-06-03 14:40:00,168.07,168.18,168.07,168.15,9592.0,166.8089,166.9181,166.8089,166.8883,9592.0
2024-06-03 14:50:00,168.17,168.17,167.92,168.16,12432.0,166.9081,166.9081,166.66,166.8982,12432.0
2024-06-03 15:00:00,168.18,168.18,168.11,168.15,9600.0,166.9181,166.9181,166.8486,166.8883,9600.0
2024-06-03 15:10:00,168.15,168.26,168.04,168.25,22800.0,166.8883,166.9975,166.7791,166.9875,22800.0
2024-06-03 15:20:00,168.27,168.53,168.26,168.51,18404.0,167.0074,167.2654,166.9975,167.2456,18404.0
2024-06-03 15:30:00,168.51,168.69,168.33,168.6,11600.0,167.2456,167.4242,167.0669,167.3349,11600.0
2024-06-03 15:40:00,168.6,168.64,168.26,168.35,24284.0,167.3349,167.3746,166.9975,167.0868,24284.0
2024-06-03 15:50:00,168.32,168.71,168.19,168.71,62908.0,167.057,167.4441,166.928,167.4441,62908.0
2024-06-04 09:30:00,168.11,169.37,168.11,169.23,43968.0,166.8486,168.0991,166.8486,167.9602,43968.0
2024-06-04 09:40:00,169.25,169.79,169.25,169.57,14892.0,167.98,168.516,167.98,168.2976,14892.0
2024-06-04 09:50:00,169.75,169.75,169.18,169.58,15460.0,168.4763,168.4763,167.9106,168.3076,15460.0
2024-06-04 10:00:00,169.61,169.75,169.28,169.57,11256.0,168.3373,168.4763,168.0098,168.2976,11256.0
2024-06-04 10:10:00,169.47,169.49,169.19,169.25,9600.0,168.1984,168.2182,167.9205,167.98,9600.0
2024-06-04 10:20:00,169.25,169.42,169.06,169.34,22960.0,167.98,168.1488,167.7915,168.0694,22960.0
2024-06-04 10:30:00,169.39,169.54,169.31,169.31,12500.0,168.119,168.2679,168.0396,168.0396,12500.0
2024-06-04 10:40:00,169.35,169.62,169.35,169.48,14736.0,168.0793,168.3473,168.0793,168.2083,14736.0
2024-06-04 10:50:00,169.46,169.46,169.25,169.32,7400.0,168.1885,168.1885,167.98,168.0495,7400.0
2024-06-04 11:00:00,169.27,169.28,169.19,169.28,2900.0,167.9999,168.0098,167.9205,168.0098,2900.0
2024-06-04 11:10:00,169.57,169.9,169.57,169.86,15520.0,168.2976,168.6252,168.2976,168.5855,15520.0
2024-06-04 11:20:00,169.86,169.86,169.69,169.69,8036.0,168.5855,168.5855,168.4167,168.4167,8036.0
2024-06-04 11:30:00,169.69,169.75,169.44,169.73,24428.0,168.4167,168.4763,168.1686,168.4564,24428.0
2024-06-04 11:40:00,169.86,169.86,169.81,169.81,9560.0,168.5855,168.5855,168.5358,168.5358,9560.0
2024-06-04 11:50:00,169.81,169.81,169.76,169.76,2400.0,168.5358,168.5358,168.4862,168.4862,2400.0
2024-06-04 12:00:00,169.71,169.74,169.63,169.74,4400.0,168.4366,168.4664,168.3572,168.4664,4400.0
2024-06-04 12:10:00,169.82,169.82,169.61,169.68,5040.0,168.5458,168.5458,168.3373,168.4068,5040.0
2024-06-04 12:20:00,169.64,169.75,169.59,169.75,4400.0,168.3671,168.4763,168.3175,168.4763,4400.0
2024-06-04 12:30:00,169.75,169.75,169.48,169.48,3200.0,168.4763,168.4763,168.2083,168.2083,3200.0
2024-06-04 12:40:00,169.56,169.94,169.56,169.94,3788.0,168.2877,168.6649,168.2877,168.6649,3788.0
2024-06-04 12:50:00,169.94,170.08,169.94,170.08,4960.0,168.6649,168.8038,168.6649,168.8038,4960.0
2024-06-04 13:00:00,170.08,170.08,169.92,169.92,10000.0,168.8038,168.8038,168.645,168.645,10000.0
2024-06-04 13:10:00,170.02,170.35,170.02,170.34,7200.0,168.7443,169.0718,168.7443,169.0619,7200.0
2024-06-04 13:20:00,170.34,170.48,170.34,170.48,8964.0,169.0619,169.2008,169.0619,169.2008,8964.0
2024-06-04 13:30:00,170.59,170.59,170.34,170.36,16800.0,169.31,169.31,169.0619,169.0817,16800.0
2024-06-04 13:40:00,170.36,170.66,170.35,170.66,35644.0,169.0817,169.3795,169.0718,169.3795,35644.0
2024-06-04 13:50:00,170.74,170.99,170.74,170.98,13160.0,169.4589,169.707,169.4589,169.6971,13160.0
2024-06-04 14:00:00,170.95,170.95,170.77,170.77,7124.0,169.6673,169.6673,169.4886,169.4886,7124.0
2024-06-04 14:10:00,170.89,171.12,170.85,171.08,14184.0,169.6077,169.836,169.568,169.7963,14184.0
2024-06-04 14:20:00,171.14,171.49,171.14,171.49,19812.0,169.8559,170.2032,169.8559,170.2032,19812.0
2024-06-04 14:30:00,171.49,171.49,171.03,171.03,15332.0,170.2032,170.2032,169.7467,169.7467,15332.0
2024-06-04 14:40:00,171.17,171.27,171.06,171.19,8920.0,169.8856,169.9849,169.7765,169.9055,8920.0
2024-06-04 14:50:00,171.19,171.19,171.0,171.0,6712.0,169.9055,169.9055,169.7169,169.7169,6712.0
2024-06-04 15:00:00,171.0,171.0,170.55,170.58,7312.0,169.7169,169.7169,169.2703,169.3001,7312.0
2024-06-04 15:10:00,170.72,170.74,170.65,170.65,3200.0,169.439,169.4589,169.3695,169.3695,3200.0
2024-06-04 15:20:00,170.7,170.8,170.7,170.78,4400.0,169.4192,169.5184,169.4192,169.4986,4400.0
2024-06-04 15:30:00,170.68,170.74,170.62,170.67,4904.0,169.3993,169.4589,169.3398,169.3894,4904.0
2024-06-04 15:40:00,170.68,170.9,170.66,170.71,13836.0,169.3993,169.6177,169.3795,169.4291,13836.0
2024-06-04 15:50:00,170.6,170.68,170.35,170.67,65116.0,169.3199,169.3993,169.0718,169.3894,65116.0
2024-06-05 09:30:00,170.62,170.89,170.62,170.68,17696.0,169.3398,169.6077,169.3398,169.3993,17696.0
2024-06-05 09:40:00,170.68,170.75,170.29,170.31,14068.0,169.3993,169.4688,169.0122,169.0321,14068.0
2024-06-05 09:50:00,170.15,170.32,170.0,170.0,13116.0,168.8733,169.042,168.7244,168.7244,13116.0
2024-06-05 10:00:00,170.0,170.39,169.89,170.19,15140.0,168.7244,169.1115,168.6152,168.913,15140.0
2024-06-05 10:10:00,170.19,170.24,170.05,170.08,2400.0,168.913,168.9626,168.774,168.8038,2400.0
2024-06-05 10:20:00,170.36,170.77,170.16,170.77,7100.0,169.0817,169.4886,168.8832,169.4886,7100.0
2024-06-05 10:30:00,171.04,171.38,171.04,171.09,11932.0,169.7566,170.0941,169.7566,169.8062,11932.0
2024-06-05 10:40:00,171.25,171.45,171.09,171.45,7232.0,169.965,170.1635,169.8062,170.1635,7232.0
2024-06-05 10:50:00,171.45,171.7,171.29,171.7,9600.0,170.1635,170.4117,170.0047,170.4117,9600.0
2024-06-05 11:00:00,171.82,171.92,171.82,171.89,5668.0,170.5308,170.63,170.5308,170.6002,5668.0
2024-06-05 11:10:00,171.9,172.15,171.9,172.12,5240.0,170.6102,170.8583,170.6102,170.8285,5240.0
2024-06-05 11:20:00,172.09,172.23,172.03,172.12,8476.0,170.7987,170.9377,170.7392,170.8285,8476.0
2024-06-05 11:30:00,172.12,172.12,171.98,172.12,3200.0,170.8285,170.8285,170.6896,170.8285,3200.0
2024-06-05 11:40:00,172.19,172.29,172.07,172.07,8392.0,170.898,170.9972,170.7789,170.7789,8392.0
2024-06-05 11:50:00,172.07,172.07,171.9,171.97,2400.0,170.7789,170.7789,170.6102,170.6796,2400.0
2024-06-05 12:00:00,171.97,172.05,171.97,172.02,5200.0,170.6796,170.759,170.6796,170.7293,5200.0
2024-06-05 12:10:00,171.98,171.98,171.88,171.88,1200.0,170.6896,170.6896,170.5903,170.5903,1200.0
2024-06-05 12:20:00,171.88,171.92,171.8,171.87,12600.0,170.5903,170.63,170.5109,170.5804,12600.0
2024-06-05 12:30:00,171.88,171.93,171.7,171.72,15492.0,170.5903,170.6399,170.4117,170.4315,15492.0
2024-06-05 12:40:00,171.68,171.69,171.54,171.6,14256.0,170.3918,170.4017,170.2529,170.3124,14256.0
2024-06-05 12:50:00,171.58,171.64,171.23,171.44,24420.0,170.2926,170.3521,169.9452,170.1536,24420.0
2024-06-05 13:00:00,171.44,171.44,171.44,171.44,0.0,170.1536,170.1536,170.1536,170.1536,0.0
2024-06-05 13:10:00,171.32,171.46,171.16,171.16,4512.0,170.0345,170.1735,169.8757,169.8757,4512.0
2024-06-05 13:20:00,171.08,171.12,171.08,171.11,2304.0,169.7963,169.836,169.7963,169.8261,2304.0
2024-06-05 13:30:00,171.21,171.21,171.21,171.21,400.0,169.9253,169.9253,169.9253,169.9253,400.0
2024-06-05 13:40:00,171.13,171.13,171.09,171.09,1600.0,169.8459,169.8459,169.8062,169.8062,1600.0
2024-06-05 13:50:00,171.19,171.29,171.19,171.22,5532.0,169.9055,170.0047,169.9055,169.9353,5532.0
2024-06-05 14:00:00,171.22,171.25,171.14,171.15,4208.0,169.9353,169.965,169.8559,169.8658,4208.0
2024-06-05 14:10:00,171.29,171.36,171.29,171.34,6220.0,170.0047,170.0742,170.0047,170.0544,6220.0
2024-06-05 14:20:00,171.35,171.35,171.31,171.31,2800.0,170.0643,170.0643,170.0246,170.0246,2800.0
2024-06-05 14:30:00,171.49,171.49,171.49,171.49,1628.0,170.2032,170.2032,170.2032,170.2032,1628.0
2024-06-05 14:40:00,171.4,171.51,171.31,171.31,4652.0,170.1139,170.2231,170.0246,170.0246,4652.0
2024-06-05 14:50:00,171.35,171.35,171.2,171.23,5064.0,170.0643,170.0643,169.9154,169.9452,5064.0
2024-06-05 15:00:00,171.17,171.35,171.15,171.35,5000.0,169.8856,170.0643,169.8658,170.0643,5000.0
2024-06-05 15:10:00,171.29,171.37,171.29,171.37,1568.0,170.0047,170.0841,170.0047,170.0841,1568.0
2024-06-05 15:20:00,171.27,171.27,171.18,171.18,2800.0,169.9849,169.9849,169.8956,169.8956,2800.0
2024-06-05 15:30:00,171.18,171.25,171.14,171.14,9260.0,169.8956,169.965,169.8559,169.8559,9260.0
2024-06-05 15:40:00,171.09,171.29,171.02,171.18,9444.0,169.8062,170.0047,169.7368,169.8956,9444.0
2024-06-05 15:50:00,171.05,171.58,171.0,171.53,51336.0,169.7665,170.2926,169.7169,170.2429,51336.0
2024-06-06 09:30:00,170.91,170.91,170.57,170.57,34052.0,169.6276,169.6276,169.2901,169.2901,34052.0
2024-06-06 09:40:00,170.43,170.95,170.43,170.85,12048.0,169.1512,169.6673,169.1512,169.568,12048.0
2024-06-06 09:50:00,170.86,171.4,170.86,171.16,10828.0,169.578,170.1139,169.578,169.8757,10828.0
2024-06-06 10:00:00,171.5,171.5,170.93,170.93,4000.0,170.2132,170.2132,169.6474,169.6474,4000.0
2024-06-06 10:10:00,171.13,171.32,171.0,171.27,5740.0,169.8459,170.0345,169.7169,169.9849,5740.0
2024-06-06 10:20:00,171.06,171.4,171.06,171.17,7924.0,169.7765,170.1139,169.7765,169.8856,7924.0
2024-06-06 10:30:00,171.08,171.09,170.81,170.81,6792.0,169.7963,169.8062,169.5283,169.5283,6792.0
2024-06-06 10:40:00,170.69,170.94,170.68,170.81,10684.0,169.4092,169.6574,169.3993,169.5283,10684.0
2024-06-06 10:50:00,170.93,170.93,170.76,170.9,6672.0,169.6474,169.6474,169.4787,169.6177,6672.0
2024-06-06 11:00:00,171.18,171.18,171.0,171.15,3600.0,169.8956,169.8956,169.7169,169.8658,3600.0
2024-06-06 11:10:00,171.15,171.21,171.1,171.1,2000.0,169.8658,169.9253,169.8162,169.8162,2000.0
2024-06-06 11:20:00,170.89,171.03,170.76,171.03,2016.0,169.6077,169.7467,169.4787,169.7467,2016.0
2024-06-06 11:30:00,170.98,170.98,170.89,170.9,2400.0,169.6971,169.6971,169.6077,169.6177,2400.0
2024-06-06 11:40:00,170.78,170.81,170.7,170.7,3220.0,169.4986,169.5283,169.4192,169.4192,3220.0
2024-06-06 11:50:00,170.7,170.77,170.69,170.77,2000.0,169.4192,169.4886,169.4092,169.4886,2000.0
2024-06-06 12:00:00,170.78,170.78,170.77,170.78,1200.0,169.4986,169.4986,169.4886,169.4986,1200.0
2024-06-06 12:10:00,170.78,170.78,170.71,170.72,2452.0,169.4986,169.4986,169.4291,169.439,2452.0
2024-06-06 12:20:00,170.72,170.76,170.72,170.74,2000.0,169.439,169.4787,169.439,169.4589,2000.0
2024-06-06 12:30:00,170.68,170.68,170.68,170.68,1168.0,169.3993,169.3993,169.3993,169.3993,1168.0
2024-06-06 12:40:00,170.81,170.84,170.63,170.63,2476.0,169.5283,169.5581,169.3497,169.3497,2476.0
2024-06-06 12:50:00,170.54,170.54,170.21,170.27,2000.0,169.2604,169.2604,168.9328,168.9924,2000.0
2024-06-06 13:00:00,170.27,170.27,170.15,170.15,800.0,168.9924,168.9924,168.8733,168.8733,800.0
2024-06-06 13:10:00,170.16,170.16,170.16,170.16,400.0,168.8832,168.8832,168.8832,168.8832,400.0
2024-06-06 13:20:00,170.16,170.16,170.16,170.16,0.0,168.8832,168.8832,168.8832,168.8832,0.0
2024-06-06 13:30:00,170.26,170.32,170.23,170.28,3716.0,168.9825,169.042,168.9527,169.0023,3716.0
2024-06-06 13:40:00,170.35,170.35,170.29,170.29,2096.0,169.0718,169.0718,169.0122,169.0122,2096.0
2024-06-06 13:50:00,170.23,170.31,170.18,170.18,2088.0,168.9527,169.0321,168.9031,168.9031,2088.0
2024-06-06 14:00:00,170.28,170.28,169.89,169.89,11140.0,169.0023,169.0023,168.6152,168.6152,11140.0
2024-06-06 14:10:00,169.97,170.17,169.97,170.17,3200.0,168.6946,168.8931,168.6946,168.8931,3200.0
2024-06-06 14:20:00,170.29,170.35,170.29,170.35,4600.0,169.0122,169.0718,169.0122,169.0718,4600.0
2024-06-06 14:30:00,170.37,170.38,170.29,170.33,2732.0,169.0916,169.1016,169.0122,169.0519,2732.0
2024-06-06 14:40:00,170.34,170.43,170.34,170.43,1600.0,169.0619,169.1512,169.0619,169.1512,1600.0
2024-06-06 14:50:00,170.34,170.46,170.34,170.46,972.0,169.0619,169.181,169.0619,169.181,972.0
2024-06-06 15:00:00,170.56,170.56,170.48,170.56,1600.0,169.2802,169.2802,169.2008,169.2802,1600.0
2024-06-06 15:10:00,170.5,170.5,170.41,170.41,800.0,169.2207,169.2207,169.1313,169.1313,800.0
2024-06-06 15:20:00,170.39,170.4,170.33,170.4,2800.0,169.1115,169.1214,169.0519,169.1214,2800.0
2024-06-06 15:30:00,170.4,170.61,170.38,170.56,6800.0,169.1214,169.3298,169.1016,169.2802,6800.0
2024-06-06 15:40:00,170.51,170.75,170.48,170.7,16844.0,169.2306,169.4688,169.2008,169.4192,16844.0
2024-06-06 15:50:00,170.51,170.64,170.31,170.64,36912.0,169.2306,169.3596,169.0321,169.3596,36912.0
2024-06-07 09:30:00,170.42,171.06,170.42,170.48,12056.0,169.1413,169.7765,169.1413,169.2008,12056.0
2024-06-07 09:40:00,170.44,170.61,170.13,170.38,5708.0,169.1611,169.3298,168.8534,169.1016,5708.0
2024-06-07 09:50:00,170.63,171.15,170.37,171.13,10356.0,169.3497,169.8658,169.0916,169.8459,10356.0
2024-06-07 10:00:00,171.14,171.63,170.87,170.87,5368.0,169.8559,170.3422,169.5879,169.5879,5368.0
2024-06-07 10:10:00,170.98,170.98,170.74,170.85,2872.0,169.6971,169.6971,169.4589,169.568,2872.0
2024-06-07 10:20:00,170.86,170.88,170.83,170.83,3208.0,169.578,169.5978,169.5482,169.5482,3208.0
2024-06-07 10:30:00,170.81,170.98,170.81,170.98,1600.0,169.5283,169.6971,169.5283,169.6971,1600.0
2024-06-07 10:40:00,171.09,171.15,171.09,171.15,800.0,169.8062,169.8658,169.8062,169.8658,800.0
2024-06-07 10:50:00,171.04,171.04,170.71,170.71,2000.0,169.7566,169.7566,169.4291,169.4291,2000.0
2024-06-07 11:00:00,170.71,170.71,170.48,170.5,2400.0,169.4291,169.4291,169.2008,169.2207,2400.0
2024-06-07 11:10:00,170.61,170.61,170.61,170.61,400.0,169.3298,169.3298,169.3298,169.3298,400.0
2024-06-07 11:20:00,170.72,170.89,170.72,170.89,6808.0,169.439,169.6077,169.439,169.6077,6808.0
2024-06-07 11:30:00,170.96,171.07,170.83,170.89,3712.0,169.6772,169.7864,169.5482,169.6077,3712.0
2024-06-07 11:40:00,170.93,171.09,170.93,171.04,6792.0,169.6474,169.8062,169.6474,169.7566,6792.0
2024-06-07 11:50:00,171.13,171.27,171.09,171.27,5268.0,169.8459,169.9849,169.8062,169.9849,5268.0
2024-06-07 12:00:00,171.26,171.28,171.26,171.28,800.0,169.975,169.9948,169.975,169.9948,800.0
2024-06-07 12:10:00,171.26,171.4,171.26,171.4,2000.0,169.975,170.1139,169.975,170.1139,2000.0
2024-06-07 12:20:00,171.46,171.57,171.46,171.57,3280.0,170.1735,170.2826,170.1735,170.2826,3280.0
2024-06-07 12:30:00,171.55,171.6,171.47,171.47,3388.0,170.2628,170.3124,170.1834,170.1834,3388.0
2024-06-07 12:40:00,171.27,171.31,171.21,171.21,4232.0,169.9849,170.0246,169.9253,169.9253,4232.0
2024-06-07 12:50:00,171.39,171.39,171.34,171.34,2416.0,170.104,170.104,170.0544,170.0544,2416.0
2024-06-07 13:00:00,171.34,171.34,171.34,171.34,800.0,170.0544,170.0544,170.0544,170.0544,800.0
2024-06-07 13:10:00,171.34,171.45,171.34,171.45,1200.0,170.0544,170.1635,170.0544,170.1635,1200.0
2024-06-07 13:20:00,171.56,171.67,171.53,171.53,3992.0,170.2727,170.3819,170.2429,170.2429,3992.0
2024-06-07 13:30:00,171.53,171.53,171.43,171.43,800.0,170.2429,170.2429,170.1437,170.1437,800.0
2024-06-07 13:40:00,171.33,171.36,171.23,171.36,3200.0,170.0444,170.0742,169.9452,170.0742,3200.0
2024-06-07 13:50:00,171.41,171.46,171.4,171.4,3392.0,170.1238,170.1735,170.1139,170.1139,3392.0
2024-06-07 14:00:00,171.08,171.1,170.85,171.02,2864.0,169.7963,169.8162,169.568,169.7368,2864.0
2024-06-07 14:10:00,170.77,170.8,170.74,170.78,3184.0,169.4886,169.5184,169.4589,169.4986,3184.0
2024-06-07 14:20:00,170.93,170.93,170.93,170.93,400.0,169.6474,169.6474,169.6474,169.6474,400.0
2024-06-07 14:30:00,170.93,170.93,170.81,170.9,3028.0,169.6474,169.6474,169.5283,169.6177,3028.0
2024-06-07 14:40:00,170.93,170.93,170.7,170.7,3200.0,169.6474,169.6474,169.4192,169.4192,3200.0
2024-06-07 14:50:00,170.7,170.7,170.48,170.59,12496.0,169.4192,169.4192,169.2008,169.31,12496.0
2024-06-07 15:00:00,170.5,170.65,170.49,170.6,3304.0,169.2207,169.3695,169.2107,169.3199,3304.0
2024-06-07 15:10:00,170.56,170.68,170.44,170.59,2468.0,169.2802,169.3993,169.1611,169.31,2468.0
2024-06-07 15:20:00,170.43,170.56,170.43,170.56,2800.0,169.1512,169.2802,169.1512,169.2802,2800.0
2024-06-07 15:30:00,170.64,170.66,170.6,170.6,24360.0,169.3596,169.3795,169.3199,169.3199,24360.0
2024-06-07 15:40:00,170.58,170.58,170.44,170.55,7200.0,169.3001,169.3001,169.1611,169.2703,7200.0
2024-06-07 15:50:00,170.53,170.65,170.23,170.63,28028.0,169.2504,169.3695,168.9527,169.3497,28028.0
2024-06-10 09:30:00,169.46,170.0,169.46,169.7,12100.0,168.1885,168.7244,168.1885,168.4267,12100.0
2024-06-10 09:40:00,169.99,170.23,169.87,170.23,2820.0,168.7145,168.9527,168.5954,168.9527,2820.0
2024-06-10 09:50:00,170.5,170.73,170.19,170.73,11460.0,169.2207,169.4489,168.913,169.4489,11460.0
2024-06-10 10:00:00,170.45,170.79,170.44,170.79,3184.0,169.171,169.5085,169.1611,169.5085,3184.0
2024-06-10 10:10:00,170.86,170.87,170.54,170.54,3936.0,169.578,169.5879,169.2604,169.2604,3936.0
2024-06-10 10:20:00,170.54,170.54,170.08,170.09,6808.0,169.2604,169.2604,168.8038,168.8137,6808.0
2024-06-10 10:30:00,170.21,170.41,170.21,170.28,5728.0,168.9328,169.1313,168.9328,169.0023,5728.0
2024-06-10 10:40:00,170.2,170.31,170.03,170.2,5468.0,168.9229,169.0321,168.7542,168.9229,5468.0
2024-06-10 10:50:00,170.27,170.27,170.13,170.13,2800.0,168.9924,168.9924,168.8534,168.8534,2800.0
2024-06-10 11:00:00,170.25,170.49,170.25,170.29,7200.0,168.9725,169.2107,168.9725,169.0122,7200.0
2024-06-10 11:10:00,170.29,170.33,170.21,170.21,2400.0,169.0122,169.0519,168.9328,168.9328,2400.0
2024-06-10 11:20:00,170.28,170.33,170.27,170.33,2000.0,169.0023,169.0519,168.9924,169.0519,2000.0
2024-06-10 11:30:00,170.34,170.44,170.23,170.23,3600.0,169.0619,169.1611,168.9527,168.9527,3600.0
2024-06-10 11:40:00,170.21,170.32,170.21,170.32,2000.0,168.9328,169.042,168.9328,169.042,2000.0
2024-06-10 11:50:00,170.29,170.4,170.29,170.4,2000.0,169.0122,169.1214,169.0122,169.1214,2000.0
2024-06-10 12:00:00,170.48,170.51,170.48,170.51,3600.0,169.2008,169.2306,169.2008,169.2306,3600.0
2024-06-10 12:10:00,170.51,170.51,170.29,170.29,3212.0,169.2306,169.2306,169.0122,169.0122,3212.0
2024-06-10 12:20:00,170.34,170.44,170.29,170.42,3200.0,169.0619,169.1611,169.0122,169.1413,3200.0
2024-06-10 12:30:00,170.41,170.41,170.39,170.4,800.0,169.1313,169.1313,169.1115,169.1214,800.0
2024-06-10 12:40:00,170.48,170.48,170.38,170.38,3200.0,169.2008,169.2008,169.1016,169.1016,3200.0
2024-06-10 12:50:00,170.39,170.57,170.39,170.47,8800.0,169.1115,169.2901,169.1115,169.1909,8800.0
2024-06-10 13:00:00,170.38,170.43,170.33,170.33,3564.0,169.1016,169.1512,169.0519,169.0519,3564.0
2024-06-10 13:10:00,170.33,170.33,170.24,170.33,1620.0,169.0519,169.0519,168.9626,169.0519,1620.0
2024-06-10 13:20:00,170.42,170.46,170.42,170.43,3600.0,169.1413,169.181,169.1413,169.1512,3600.0
2024-06-10 13:30:00,170.51,170.8,170.5,170.8,4800.0,169.2306,169.5184,169.2207,169.5184,4800.0
2024-06-10 13:40:00,170.73,171.0,170.71,170.99,10744.0,169.4489,169.7169,169.4291,169.707,10744.0
2024-06-10 13:50:00,170.99,170.99,170.87,170.93,3852.0,169.707,169.707,169.5879,169.6474,3852.0
2024-06-10 14:00:00,170.88,170.95,170.85,170.85,3200.0,169.5978,169.6673,169.568,169.568,3200.0
2024-06-10 14:10:00,170.85,171.0,170.85,171.0,4000.0,169.568,169.7169,169.568,169.7169,4000.0
2024-06-10 14:20:00,171.12,171.12,171.11,171.11,800.0,169.836,169.836,169.8261,169.8261,800.0
2024-06-10 14:30:00,171.11,171.17,171.11,171.13,3200.0,169.8261,169.8856,169.8261,169.8459,3200.0
2024-06-10 14:40:00,170.98,171.05,170.97,171.05,3356.0,169.6971,169.7665,169.6871,169.7665,3356.0
2024-06-10 14:50:00,171.11,171.12,171.1,171.12,2840.0,169.8261,169.836,169.8162,169.836,2840.0
2024-06-10 15:00:00,171.23,171.35,171.23,171.34,3460.0,169.9452,170.0643,169.9452,170.0544,3460.0
2024-06-10 15:10:00,171.28,171.35,171.11,171.11,8116.0,169.9948,170.0643,169.8261,169.8261,8116.0
2024-06-10 15:20:00,171.09,171.21,171.0,171.0,16980.0,169.8062,169.9253,169.7169,169.7169,16980.0
2024-06-10 15:30:00,171.06,171.13,170.99,171.0,7240.0,169.7765,169.8459,169.707,169.7169,7240.0
2024-06-10 15:40:00,170.92,170.93,170.83,170.83,24136.0,169.6375,169.6474,169.5482,169.5482,24136.0
2024-06-10 15:50:00,170.88,171.1,170.78,171.04,92160.0,169.5978,169.8162,169.4986,169.7566,92160.0
2024-06-11 09:30:00,170.95,170.95,170.31,170.33,13380.0,169.6673,169.6673,169.0321,169.0519,13380.0
2024-06-11 09:40:00,170.49,170.73,169.96,169.99,6400.0,169.2107,169.4489,168.6847,168.7145,6400.0
2024-06-11 09:50:00,170.07,170.72,170.07,170.6,7792.0,168.7939,169.439,168.7939,169.3199,7792.0
2024-06-11 10:00:00,171.12,171.12,170.22,170.5,6272.0,169.836,169.836,168.9428,169.2207,6272.0
2024-06-11 10:10:00,170.64,170.96,170.64,170.96,6188.0,169.3596,169.6772,169.3596,169.6772,6188.0
2024-06-11 10:20:00,170.85,171.33,170.85,171.33,6636.0,169.568,170.0444,169.568,170.0444,6636.0
2024-06-11 10:30:00,171.28,171.4,171.2,171.25,3784.0,169.9948,170.1139,169.9154,169.965,3784.0
2024-06-11 10:40:00,171.2,171.2,170.74,170.82,11028.0,169.9154,169.9154,169.4589,169.5383,11028.0
2024-06-11 10:50:00,171.01,171.16,171.01,171.16,5600.0,169.7268,169.8757,169.7268,169.8757,5600.0
2024-06-11 11:00:00,171.4,171.4,171.18,171.23,2400.0,170.1139,170.1139,169.8956,169.9452,2400.0
2024-06-11 11:10:00,171.41,171.41,171.24,171.36,5228.0,170.1238,170.1238,169.9551,170.0742,5228.0
2024-06-11 11:20:00,171.35,171.35,171.16,171.3,5200.0,170.0643,170.0643,169.8757,170.0147,5200.0
2024-06-11 11:30:00,171.19,171.3,171.19,171.3,2000.0,169.9055,170.0147,169.9055,170.0147,2000.0
2024-06-11 11:40:00,171.12,171.3,171.1,171.29,5104.0,169.836,170.0147,169.8162,170.0047,5104.0
2024-06-11 11:50:00,171.31,171.31,171.31,171.31,1200.0,170.0246,170.0246,170.0246,170.0246,1200.0
2024-06-11 12:00:00,171.33,171.45,171.33,171.45,2400.0,170.0444,170.1635,170.0444,170.1635,2400.0
2024-06-11 12:10:00,171.51,171.51,171.29,171.31,2000.0,170.2231,170.2231,170.0047,170.0246,2000.0
2024-06-11 12:20:00,171.31,171.31,171.14,171.14,2800.0,170.0246,170.0246,169.8559,169.8559,2800.0
2024-06-11 12:30:00,171.19,171.31,171.19,171.31,1600.0,169.9055,170.0246,169.9055,170.0246,1600.0
2024-06-11 12:40:00,171.22,171.24,171.08,171.1,3200.0,169.9353,169.9551,169.7963,169.8162,3200.0
2024-06-11 12:50:00,171.12,171.12,171.06,171.06,4800.0,169.836,169.836,169.7765,169.7765,4800.0
2024-06-11 13:00:00,170.88,171.03,170.86,171.03,4948.0,169.5978,169.7467,169.578,169.7467,4948.0
2024-06-11 13:10:00,171.0,171.0,171.0,171.0,700.0,169.7169,169.7169,169.7169,169.7169,700.0
2024-06-11 13:20:00,170.84,170.84,170.84,170.84,800.0,169.5581,169.5581,169.5581,169.5581,800.0
2024-06-11 13:30:00,171.01,171.01,170.92,170.97,2344.0,169.7268,169.7268,169.6375,169.6871,2344.0
2024-06-11 13:40:00,170.97,170.97,170.88,170.88,1200.0,169.6871,169.6871,169.5978,169.5978,1200.0
2024-06-11 13:50:00,170.91,171.07,170.91,170.99,3104.0,169.6276,169.7864,169.6276,169.707,3104.0
2024-06-11 14:00:00,171.12,171.27,171.12,171.12,2000.0,169.836,169.9849,169.836,169.836,2000.0
2024-06-11 14:10:00,171.13,171.24,171.13,171.24,800.0,169.8459,169.9551,169.8459,169.9551,800.0
2024-06-11 14:20:00,171.24,171.45,171.24,171.45,4816.0,169.9551,170.1635,169.9551,170.1635,4816.0
2024-06-11 14:30:00,171.47,171.54,171.4,171.4,4368.0,170.1834,170.2529,170.1139,170.1139,4368.0
2024-06-11 14:40:00,171.51,171.56,171.43,171.43,2400.0,170.2231,170.2727,170.1437,170.1437,2400.0
2024-06-11 14:50:00,171.41,171.45,171.41,171.45,1600.0,170.1238,170.1635,170.1238,170.1635,1600.0
2024-06-11 15:00:00,171.46,171.46,171.46,171.46,400.0,170.1735,170.1735,170.1735,170.1735,400.0
2024-06-11 15:10:00,171.44,171.44,171.17,171.17,3540.0,170.1536,170.1536,169.8856,169.8856,3540.0
2024-06-11 15:20:00,171.17,171.17,171.08,171.08,800.0,169.8856,169.8856,169.7963,169.7963,800.0
2024-06-11 15:30:00,171.08,171.19,171.05,171.14,8400.0,169.7963,169.9055,169.7665,169.8559,8400.0
2024-06-11 15:40:00,171.18,171.18,171.05,171.05,4800.0,169.8956,169.8956,169.7665,169.7665,4800.0
2024-06-11 15:50:00,171.15,171.77,171.15,171.68,30300.0,169.8658,170.4811,169.8658,170.3918,30300.0
2024-06-12 09:30:00,172.25,172.3,171.48,171.58,18488.0,170.9575,171.0071,170.1933,170.2926,18488.0
2024-06-12 09:40:00,171.59,172.45,171.59,172.43,8000.0,170.3025,171.156,170.3025,171.1362,8000.0
2024-06-12 09:50:00,172.59,172.85,172.51,172.79,7668.0,171.295,171.553,171.2156,171.4935,7668.0
2024-06-12 10:00:00,172.6,172.85,172.41,172.79,11968.0,171.3049,171.553,171.1163,171.4935,11968.0
2024-06-12 10:10:00,172.79,173.0,172.69,172.91,9184.0,171.4935,171.7019,171.3942,171.6126,9184.0
2024-06-12 10:20:00,172.51,172.88,172.51,172.88,5200.0,171.2156,171.5828,171.2156,171.5828,5200.0
2024-06-12 10:30:00,172.85,172.98,172.83,172.93,6844.0,171.553,171.682,171.5332,171.6324,6844.0
2024-06-12 10:40:00,173.04,173.12,173.0,173.12,7468.0,171.7416,171.821,171.7019,171.821,7468.0
2024-06-12 10:50:00,173.12,173.12,172.84,172.84,4136.0,171.821,171.821,171.5431,171.5431,4136.0
2024-06-12 11:00:00,172.91,172.92,172.79,172.82,4668.0,171.6126,171.6225,171.4935,171.5232,4668.0
2024-06-12 11:10:00,172.88,173.21,172.88,173.03,3792.0,171.5828,171.9103,171.5828,171.7317,3792.0
2024-06-12 11:20:00,173.13,173.25,173.02,173.24,2712.0,171.8309,171.95,171.7217,171.9401,2712.0
2024-06-12 11:30:00,173.15,173.21,173.03,173.03,3344.0,171.8508,171.9103,171.7317,171.7317,3344.0
2024-06-12 11:40:00,173.25,173.29,173.25,173.29,6000.0,171.95,171.9897,171.95,171.9897,6000.0
2024-06-12 11:50:00,173.29,173.29,173.24,173.24,800.0,171.9897,171.9897,171.9401,171.9401,800.0
2024-06-12 12:00:00,173.24,173.24,173.24,173.24,0.0,171.9401,171.9401,171.9401,171.9401,0.0
2024-06-12 12:10:00,173.24,173.49,173.24,173.48,6980.0,171.9401,172.1882,171.9401,172.1783,6980.0
2024-06-12 12:20:00,173.48,173.48,173.29,173.31,2000.0,172.1783,172.1783,171.9897,172.0096,2000.0
2024-06-12 12:30:00,173.3,173.3,173.22,173.22,3032.0,171.9996,171.9996,171.9202,171.9202,3032.0
2024-06-12 12:40:00,173.32,173.37,173.29,173.29,2000.0,172.0195,172.0691,171.9897,171.9897,2000.0
2024-06-12 12:50:00,173.29,173.29,173.29,173.29,0.0,171.9897,171.9897,171.9897,171.9897,0.0
2024-06-12 13:00:00,173.49,173.49,173.45,173.45,1264.0,172.1882,172.1882,172.1485,172.1485,1264.0
2024-06-12 13:10:00,173.34,173.36,173.32,173.36,1200.0,172.0393,172.0592,172.0195,172.0592,1200.0
2024-06-12 13:20:00,173.55,173.61,173.55,173.61,1200.0,172.2478,172.3073,172.2478,172.3073,1200.0
2024-06-12 13:30:00,173.5,173.51,173.49,173.51,2000.0,172.1981,172.2081,172.1882,172.2081,2000.0
2024-06-12 13:40:00,173.6,173.6,173.3,173.3,2840.0,172.2974,172.2974,171.9996,171.9996,2840.0
2024-06-12 13:50:00,173.63,173.63,173.48,173.48,8796.0,172.3272,172.3272,172.1783,172.1783,8796.0
2024-06-12 14:00:00,173.48,173.48,172.94,173.17,3604.0,172.1783,172.1783,171.6423,171.8706,3604.0
2024-06-12 14:10:00,173.1,173.1,172.83,173.04,10488.0,171.8011,171.8011,171.5332,171.7416,10488.0
2024-06-12 14:20:00,172.95,173.05,172.87,172.95,4520.0,171.6523,171.7515,171.5729,171.6523,4520.0
2024-06-12 14:30:00,173.05,173.05,172.85,172.94,9132.0,171.7515,171.7515,171.553,171.6423,9132.0
2024-06-12 14:40:00,172.91,172.95,172.73,172.76,5280.0,171.6126,171.6523,171.4339,171.4637,5280.0
2024-06-12 14:50:00,172.81,173.13,172.81,173.09,11864.0,171.5133,171.8309,171.5133,171.7912,11864.0
2024-06-12 15:00:00,173.04,173.16,172.94,173.14,16132.0,171.7416,171.8607,171.6423,171.8408,16132.0
2024-06-12 15:10:00,173.1,173.34,173.02,173.16,14868.0,171.8011,172.0393,171.7217,171.8607,14868.0
2024-06-12 15:20:00,173.18,173.18,172.52,172.7,7440.0,171.8805,171.8805,171.2255,171.4041,7440.0
2024-06-12 15:30:00,172.8,173.04,172.8,172.95,3012.0,171.5034,171.7416,171.5034,171.6523,3012.0
2024-06-12 15:40:00,172.91,173.15,172.91,173.1,16400.0,171.6126,171.8508,171.6126,171.8011,16400.0
2024-06-12 15:50:00,173.09,173.45,172.77,173.06,35192.0,171.7912,172.1485,171.4736,171.7614,35192.0
2024-06-13 09:30:00,172.35,172.77,172.0,172.5,26720.0,171.0568,171.4736,170.7094,171.2056,26720.0
2024-06-13 09:40:00,172.4,172.4,171.73,171.81,13720.0,171.1064,171.1064,170.4414,170.5208,13720.0
2024-06-13 09:50:00,171.94,171.94,171.38,171.57,5736.0,170.6499,170.6499,170.0941,170.2826,5736.0
2024-06-13 10:00:00,171.7,171.83,170.93,171.24,14412.0,170.4117,170.5407,169.6474,169.9551,14412.0
2024-06-13 10:10:00,171.35,171.62,171.29,171.34,15452.0,170.0643,170.3323,170.0047,170.0544,15452.0
2024-06-13 10:20:00,171.43,171.91,171.43,171.91,16376.0,170.1437,170.6201,170.1437,170.6201,16376.0
2024-06-13 10:30:00,171.86,171.86,171.58,171.78,3200.0,170.5705,170.5705,170.2926,170.4911,3200.0
2024-06-13 10:40:00,171.69,171.73,171.56,171.62,6300.0,170.4017,170.4414,170.2727,170.3323,6300.0
2024-06-13 10:50:00,171.62,171.62,171.37,171.37,4800.0,170.3323,170.3323,170.0841,170.0841,4800.0
2024-06-13 11:00:00,171.37,171.6,171.17,171.6,7624.0,170.0841,170.3124,169.8856,170.3124,7624.0
2024-06-13 11:10:00,171.66,171.75,171.61,171.73,1600.0,170.372,170.4613,170.3223,170.4414,1600.0
2024-06-13 11:20:00,171.64,171.87,171.64,171.87,4660.0,170.3521,170.5804,170.3521,170.5804,4660.0
2024-06-13 11:30:00,171.86,171.92,171.74,171.74,3820.0,170.5705,170.63,170.4514,170.4514,3820.0
2024-06-13 11:40:00,171.67,171.86,171.67,171.86,2548.0,170.3819,170.5705,170.3819,170.5705,2548.0
2024-06-13 11:50:00,171.76,171.79,171.68,171.72,2400.0,170.4712,170.501,170.3918,170.4315,2400.0
2024-06-13 12:00:00,171.69,171.69,171.46,171.6,4000.0,170.4017,170.4017,170.1735,170.3124,4000.0
2024-06-13 12:10:00,171.6,171.71,171.52,171.52,3820.0,170.3124,170.4216,170.233,170.233,3820.0
2024-06-13 12:20:00,171.6,171.64,171.6,171.64,1600.0,170.3124,170.3521,170.3124,170.3521,1600.0
2024-06-13 12:30:00,171.73,171.73,171.69,171.69,3200.0,170.4414,170.4414,170.4017,170.4017,3200.0
2024-06-13 12:40:00,171.72,171.77,171.69,171.74,3100.0,170.4315,170.4811,170.4017,170.4514,3100.0
2024-06-13 12:50:00,171.79,171.88,171.79,171.88,1200.0,170.501,170.5903,170.501,170.5903,1200.0
2024-06-13 13:00:00,171.96,172.02,171.91,171.91,2000.0,170.6697,170.7293,170.6201,170.6201,2000.0
2024-06-13 13:10:00,171.78,171.78,171.73,171.73,800.0,170.4911,170.4911,170.4414,170.4414,800.0
2024-06-13 13:20:00,171.75,171.77,171.74,171.77,1600.0,170.4613,170.4811,170.4514,170.4811,1600.0
2024-06-13 13:30:00,171.73,171.77,171.71,171.71,3608.0,170.4414,170.4811,170.4216,170.4216,3608.0
2024-06-13 13:40:00,171.74,171.76,171.69,171.72,2000.0,170.4514,170.4712,170.4017,170.4315,2000.0
2024-06-13 13:50:00,171.75,171.76,171.63,171.63,3200.0,170.4613,170.4712,170.3422,170.3422,3200.0
2024-06-13 14:00:00,171.58,171.74,171.58,171.74,2900.0,170.2926,170.4514,170.2926,170.4514,2900.0
2024-06-13 14:10:00,171.84,171.91,171.75,171.75,4000.0,170.5506,170.6201,170.4613,170.4613,4000.0
2024-06-13 14:20:00,171.75,171.79,171.75,171.79,3544.0,170.4613,170.501,170.4613,170.501,3544.0
2024-06-13 14:30:00,171.87,171.87,171.77,171.77,800.0,170.5804,170.5804,170.4811,170.4811,800.0
2024-06-13 14:40:00,171.93,172.06,171.92,172.06,3200.0,170.6399,170.769,170.63,170.769,3200.0
2024-06-13 14:50:00,172.06,172.1,172.06,172.09,2000.0,170.769,170.8087,170.769,170.7987,2000.0
2024-06-13 15:00:00,172.09,172.29,172.09,172.29,3600.0,170.7987,170.9972,170.7987,170.9972,3600.0
2024-06-13 15:10:00,172.28,172.4,172.28,172.36,7608.0,170.9873,171.1064,170.9873,171.0667,7608.0
2024-06-13 15:20:00,172.32,172.32,172.29,172.29,1384.0,171.027,171.027,170.9972,170.9972,1384.0
2024-06-13 15:30:00,172.4,172.55,172.34,172.54,8476.0,171.1064,171.2553,171.0468,171.2453,8476.0
2024-06-13 15:40:00,172.65,172.95,172.65,172.94,14108.0,171.3545,171.6523,171.3545,171.6423,14108.0
2024-06-13 15:50:00,172.87,173.33,172.69,172.85,47980.0,171.5729,172.0294,171.3942,171.553,47980.0
2024-06-14 09:30:00,171.26,172.3,171.26,172.27,32356.0,169.975,171.0071,169.975,170.9774,32356.0
2024-06-14 09:40:00,172.27,172.31,172.15,172.15,2488.0,170.9774,171.0171,170.8583,170.8583,2488.0
2024-06-14 09:50:00,172.1,172.29,171.62,171.62,9100.0,170.8087,170.9972,170.3323,170.3323,9100.0
2024-06-14 10:00:00,171.62,172.18,171.51,171.75,20048.0,170.3323,170.8881,170.2231,170.4613,20048.0
2024-06-14 10:10:00,171.75,171.79,171.72,171.72,1600.0,170.4613,170.501,170.4315,170.4315,1600.0
2024-06-14 10:20:00,171.87,171.97,171.87,171.97,5252.0,170.5804,170.6796,170.5804,170.6796,5252.0
2024-06-14 10:30:00,171.85,171.86,171.74,171.86,3316.0,170.5605,170.5705,170.4514,170.5705,3316.0
2024-06-14 10:40:00,171.78,172.25,171.78,172.25,17864.0,170.4911,170.9575,170.4911,170.9575,17864.0
2024-06-14 10:50:00,172.29,172.55,172.29,172.54,5432.0,170.9972,171.2553,170.9972,171.2453,5432.0
2024-06-14 11:00:00,172.53,172.81,172.53,172.72,12856.0,171.2354,171.5133,171.2354,171.424,12856.0
2024-06-14 11:10:00,172.73,172.73,172.73,172.73,836.0,171.4339,171.4339,171.4339,171.4339,836.0
2024-06-14 11:20:00,172.9,173.06,172.9,173.06,3200.0,171.6026,171.7614,171.6026,171.7614,3200.0
2024-06-14 11:30:00,173.12,173.12,173.05,173.06,4516.0,171.821,171.821,171.7515,171.7614,4516.0
2024-06-14 11:40:00,173.1,173.11,172.98,173.06,8284.0,171.8011,171.8111,171.682,171.7614,8284.0
2024-06-14 11:50:00,172.93,173.08,172.8,172.8,5324.0,171.6324,171.7813,171.5034,171.5034,5324.0
2024-06-14 12:00:00,172.88,172.97,172.79,172.97,3060.0,171.5828,171.6721,171.4935,171.6721,3060.0
2024-06-14 12:10:00,172.99,173.11,172.99,173.11,1840.0,171.692,171.8111,171.692,171.8111,1840.0
2024-06-14 12:20:00,173.12,173.2,173.12,173.14,7688.0,171.821,171.9004,171.821,171.8408,7688.0
2024-06-14 12:30:00,173.28,173.4,173.24,173.4,4640.0,171.9798,172.0989,171.9401,172.0989,4640.0
2024-06-14 12:40:00,173.4,173.46,173.4,173.46,2400.0,172.0989,172.1584,172.0989,172.1584,2400.0
2024-06-14 12:50:00,173.46,173.52,173.45,173.52,1600.0,172.1584,172.218,172.1485,172.218,1600.0
2024-06-14 13:00:00,173.55,173.56,173.51,173.51,2524.0,172.2478,172.2577,172.2081,172.2081,2524.0
2024-06-14 13:10:00,173.51,173.51,173.51,173.51,0.0,172.2081,172.2081,172.2081,172.2081,0.0
2024-06-14 13:20:00,173.72,173.73,173.66,173.73,1600.0,172.4165,172.4264,172.3569,172.4264,1600.0
2024-06-14 13:30:00,173.55,173.55,173.5,173.5,1192.0,172.2478,172.2478,172.1981,172.1981,1192.0
2024-06-14 13:40:00,173.56,173.57,173.56,173.56,2000.0,172.2577,172.2676,172.2577,172.2577,2000.0
2024-06-14 13:50:00,173.47,173.58,173.47,173.53,3292.0,172.1684,172.2775,172.1684,172.2279,3292.0
2024-06-14 14:00:00,173.47,173.53,173.46,173.46,2000.0,172.1684,172.2279,172.1584,172.1584,2000.0
2024-06-14 14:10:00,173.42,173.42,173.24,173.24,800.0,172.1187,172.1187,171.9401,171.9401,800.0
2024-06-14 14:20:00,173.45,173.66,173.44,173.44,2400.0,172.1485,172.3569,172.1386,172.1386,2400.0
2024-06-14 14:30:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:40:00,173.44,173.44,173.44,173.44,0.0,172.1386,172.1386,172.1386,172.1386,0.0
2024-06-14 14:50:00,173.45,173.46,173.36,173.46,1600.0,172.1485,172.1584,172.0592,172.1584,1600.0
2024-06-14 15:00:00,173.46,173.46,173.46,173.46,0.0,172.1584,172.1584,172.1584,172.1584,0.0
2024-06-14 15:10:00,173.42,173.51,173.41,173.51,2500.0,172.1187,172.2081,172.1088,172.2081,2500.0
2024-06-14 15:20:00,173.51,173.51,173.34,173.35,4448.0,172.2081,172.2081,172.0393,172.0493,4448.0
2024-06-14 15:30:00,173.28,173.28,173.24,173.27,6256.0,171.9798,171.9798,171.9401,171.9699,6256.0
2024-06-14 15:40:00,173.21,173.36,173.13,173.36,4124.0,171.9103,172.0592,171.8309,172.0592,4124.0
2024-06-14 15:50:00,173.3,174.04,173.22,173.93,24504.0,171.9996,172.7341,171.9202,172.6249,24504.0
2024-06-17 09:30:00,173.52,173.76,172.67,173.6,28928.0,172.218,172.4562,171.3744,172.2974,28928.0
2024-06-17 09:40:00,173.74,173.97,173.72,173.9,20424.0,172.4363,172.6646,172.4165,172.5951,20424.0
2024-06-17 09:50:00,173.9,174.21,173.74,174.21,5200.0,172.5951,172.9028,172.4363,172.9028,5200.0
2024-06-17 10:00:00,174.26,174.97,174.26,174.97,3632.0,172.9524,173.6571,172.9524,173.6571,3632.0
2024-06-17 10:10:00,174.98,174.98,174.61,174.83,8568.0,173.667,173.667,173.2998,173.5182,8568.0
2024-06-17 10:20:00,175.03,175.14,174.88,174.88,11220.0,173.7167,173.8258,173.5678,173.5678,11220.0
2024-06-17 10:30:00,174.79,174.83,174.65,174.8,5604.0,173.4785,173.5182,173.3395,173.4884,5604.0
2024-06-17 10:40:00,174.88,175.09,174.88,175.09,4996.0,173.5678,173.7762,173.5678,173.7762,4996.0
2024-06-17 10:50:00,175.42,175.81,175.42,175.72,13744.0,174.1037,174.4908,174.1037,174.4015,13744.0
2024-06-17 11:00:00,175.93,175.94,175.67,175.71,6000.0,174.6099,174.6198,174.3519,174.3916,6000.0
2024-06-17 11:10:00,175.67,175.89,175.66,175.89,2000.0,174.3519,174.5702,174.3419,174.5702,2000.0
2024-06-17 11:20:00,175.77,175.77,175.44,175.44,2904.0,174.4511,174.4511,174.1236,174.1236,2904.0
2024-06-17 11:30:00,175.49,175.56,175.34,175.56,2432.0,174.1732,174.2427,174.0243,174.2427,2432.0
2024-06-17 11:40:00,175.57,175.69,175.57,175.69,1600.0,174.2526,174.3717,174.2526,174.3717,1600.0
2024-06-17 11:50:00,175.85,175.85,175.84,175.85,2292.0,174.5305,174.5305,174.5206,174.5305,2292.0
2024-06-17 12:00:00,175.93,176.1,175.93,176.1,3040.0,174.6099,174.7786,174.6099,174.7786,3040.0
2024-06-17 12:10:00,176.19,176.19,176.04,176.15,6336.0,174.868,174.868,174.7191,174.8283,6336.0
2024-06-17 12:20:00,176.19,176.57,176.19,176.57,2564.0,174.868,175.2451,174.868,175.2451,2564.0
2024-06-17 12:30:00,176.63,176.75,176.49,176.64,14452.0,175.3047,175.4238,175.1657,175.3146,14452.0
2024-06-17 12:40:00,176.63,176.66,176.63,176.66,3600.0,175.3047,175.3344,175.3047,175.3344,3600.0
2024-06-17 12:50:00,176.67,176.78,176.55,176.56,12252.0,175.3444,175.4535,175.2253,175.2352,12252.0
2024-06-17 13:00:00,176.56,176.62,176.45,176.53,8000.0,175.2352,175.2947,175.126,175.2054,8000.0
2024-06-17 13:10:00,176.57,176.72,176.5,176.69,18024.0,175.2451,175.394,175.1756,175.3642,18024.0
2024-06-17 13:20:00,176.69,176.94,176.67,176.73,29896.0,175.3642,175.6123,175.3444,175.4039,29896.0
2024-06-17 13:30:00,176.73,176.91,176.73,176.85,12800.0,175.4039,175.5826,175.4039,175.523,12800.0
2024-06-17 13:40:00,176.87,176.87,176.72,176.72,4400.0,175.5429,175.5429,175.394,175.394,4400.0
2024-06-17 13:50:00,176.74,176.84,176.68,176.78,12060.0,175.4138,175.5131,175.3543,175.4535,12060.0
2024-06-17 14:00:00,176.81,176.83,176.42,176.53,45476.0,175.4833,175.5032,175.0962,175.2054,45476.0
2024-06-17 14:10:00,176.67,176.68,176.35,176.52,11300.0,175.3444,175.3543,175.0268,175.1955,11300.0
2024-06-17 14:20:00,176.59,176.74,176.59,176.74,11564.0,175.265,175.4138,175.265,175.4138,11564.0
2024-06-17 14:30:00,176.81,176.85,176.66,176.66,7792.0,175.4833,175.523,175.3344,175.3344,7792.0
2024-06-17 14:40:00,176.64,176.64,176.42,176.59,5600.0,175.3146,175.3146,175.0962,175.265,5600.0
2024-06-17 14:50:00,176.68,176.72,176.59,176.72,5884.0,175.3543,175.394,175.265,175.394,5884.0
2024-06-17 15:00:00,176.72,176.94,176.66,176.69,10032.0,175.394,175.6123,175.3344,175.3642,10032.0
2024-06-17 15:10:00,176.69,176.77,176.6,176.76,29440.0,175.3642,175.4436,175.2749,175.4337,29440.0
2024-06-17 15:20:00,176.76,176.87,176.72,176.82,7360.0,175.4337,175.5429,175.394,175.4932,7360.0
2024-06-17 15:30:00,176.77,177.01,176.77,176.85,15540.0,175.4436,175.6818,175.4436,175.523,15540.0
2024-06-17 15:40:00,176.95,177.0,176.72,176.72,17128.0,175.6223,175.6719,175.394,175.394,17128.0
2024-06-17 15:50:00,176.71,176.97,176.64,176.9,69384.0,175.3841,175.6421,175.3146,175.5726,69384.0
2024-06-18 09:30:00,176.79,177.11,176.14,176.66,40516.0,175.4635,175.7811,174.8183,175.3344,40516.0
2024-06-18 09:40:00,176.65,176.65,176.17,176.26,14388.0,175.3245,175.3245,174.8481,174.9374,14388.0
2024-06-18 09:50:00,176.53,176.78,176.18,176.63,28292.0,175.2054,175.4535,174.858,175.3047,28292.0
2024-06-18 10:00:00,176.63,177.0,176.6,176.84,16780.0,175.3047,175.6719,175.2749,175.5131,16780.0
2024-06-18 10:10:00,176.83,176.86,176.48,176.86,17700.0,175.5032,175.5329,175.1558,175.5329,17700.0
2024-06-18 10:20:00,176.87,176.93,176.65,176.74,10756.0,175.5429,175.6024,175.3245,175.4138,10756.0
2024-06-18 10:30:00,176.89,177.17,176.83,177.11,10620.0,175.5627,175.8406,175.5032,175.7811,10620.0
2024-06-18 10:40:00,177.02,177.12,176.92,177.01,6400.0,175.6917,175.791,175.5925,175.6818,6400.0
2024-06-18 10:50:00,176.93,177.0,176.82,176.82,9268.0,175.6024,175.6719,175.4932,175.4932,9268.0
2024-06-18 11:00:00,176.91,176.98,176.76,176.76,10560.0,175.5826,175.652,175.4337,175.4337,10560.0
2024-06-18 11:10:00,176.75,176.99,176.68,176.68,14800.0,175.4238,175.662,175.3543,175.3543,14800.0
2024-06-18 11:20:00,176.75,176.79,176.52,176.77,9684.0,175.4238,175.4635,175.1955,175.4436,9684.0
2024-06-18 11:30:00,176.76,176.97,176.76,176.94,5684.0,175.4337,175.6421,175.4337,175.6123,5684.0
2024-06-18 11:40:00,177.02,177.34,177.02,177.31,12800.0,175.6917,176.0093,175.6917,175.9796,12800.0
2024-06-18 11:50:00,177.35,177.59,177.35,177.55,10800.0,176.0193,176.2575,176.0193,176.2178,10800.0
2024-06-18 12:00:00,177.65,177.93,177.63,177.92,13624.0,176.317,176.5949,176.2972,176.585,13624.0
2024-06-18 12:10:00,177.87,177.89,177.67,177.67,15308.0,176.5354,176.5552,176.3369,176.3369,15308.0
2024-06-18 12:20:00,177.77,178.01,177.41,177.76,22432.0,176.4361,176.6743,176.0788,176.4262,22432.0
2024-06-18 12:30:00,177.71,178.05,177.71,177.97,12492.0,176.3766,176.714,176.3766,176.6346,12492.0
2024-06-18 12:40:00,178.02,178.3,178.02,178.3,5600.0,176.6842,176.9621,176.6842,176.9621,5600.0
2024-06-18 12:50:00,178.21,178.29,178.18,178.24,5792.0,176.8728,176.9522,176.843,176.9026,5792.0
2024-06-18 13:00:00,178.24,178.24,178.08,178.19,18000.0,176.9026,176.9026,176.7438,176.853,18000.0
2024-06-18 13:10:00,178.2,178.42,178.2,178.39,9536.0,176.8629,177.0812,176.8629,177.0515,9536.0
2024-06-18 13:20:00,178.34,178.37,178.02,178.03,9100.0,177.0018,177.0316,176.6842,176.6942,9100.0
2024-06-18 13:30:00,177.89,178.12,177.89,178.0,8844.0,176.5552,176.7835,176.5552,176.6644,8844.0
2024-06-18 13:40:00,177.96,178.06,177.92,178.06,6000.0,176.6247,176.7239,176.585,176.7239,6000.0
2024-06-18 13:50:00,178.13,178.17,178.0,178.0,5100.0,176.7934,176.8331,176.6644,176.6644,5100.0
2024-06-18 14:00:00,178.01,178.09,177.99,177.99,6400.0,176.6743,176.7537,176.6545,176.6545,6400.0
2024-06-18 14:10:00,177.94,177.94,177.65,177.76,5376.0,176.6048,176.6048,176.317,176.4262,5376.0
2024-06-18 14:20:00,177.74,177.74,177.46,177.65,23408.0,176.4063,176.4063,176.1284,176.317,23408.0
2024-06-18 14:30:00,177.61,177.63,177.52,177.63,4712.0,176.2773,176.2972,176.188,176.2972,4712.0
2024-06-18 14:40:00,177.61,177.64,177.5,177.5,5764.0,176.2773,176.3071,176.1681,176.1681,5764.0
2024-06-18 14:50:00,177.51,177.54,177.33,177.35,23584.0,176.1781,176.2078,175.9994,176.0193,23584.0
2024-06-18 15:00:00,177.27,177.27,177.02,177.25,11420.0,175.9399,175.9399,175.6917,175.92,11420.0
2024-06-18 15:10:00,177.13,177.48,177.13,177.42,22108.0,175.8009,176.1483,175.8009,176.0887,22108.0
2024-06-18 15:20:00,177.54,177.6,177.49,177.6,3040.0,176.2078,176.2674,176.1582,176.2674,3040.0
2024-06-18 15:30:00,177.58,177.7,177.44,177.52,11404.0,176.2475,176.3666,176.1086,176.188,11404.0
2024-06-18 15:40:00,177.52,177.54,177.21,177.44,12204.0,176.188,176.2078,175.8803,176.1086,12204.0
2024-06-18 15:50:00,177.5,178.0,177.5,177.65,67088.0,176.1681,176.6644,176.1681,176.317,67088.0
2024-06-20 09:30:00,177.64,178.17,177.25,177.26,32016.0,176.3071,176.8331,175.92,175.9299,32016.0
2024-06-20 09:40:00,177.5,177.76,177.5,177.76,3200.0,176.1681,176.4262,176.1681,176.4262,3200.0
2024-06-20 09:50:00,177.77,177.88,177.66,177.67,6800.0,176.4361,176.5453,176.3269,176.3369,6800.0
2024-06-20 10:00:00,177.65,177.88,177.55,177.55,9196.0,176.317,176.5453,176.2178,176.2178,9196.0
2024-06-20 10:10:00,177.62,177.86,177.57,177.67,9200.0,176.2872,176.5254,176.2376,176.3369,9200.0
2024-06-20 10:20:00,177.77,177.77,177.34,177.56,7164.0,176.4361,176.4361,176.0093,176.2277,7164.0
2024-06-20 10:30:00,177.52,177.62,177.24,177.24,4000.0,176.188,176.2872,175.9101,175.9101,4000.0
2024-06-20 10:40:00,177.25,177.38,177.09,177.38,3236.0,175.92,176.049,175.7612,176.049,3236.0
2024-06-20 10:50:00,177.52,177.64,177.24,177.57,5400.0,176.188,176.3071,175.9101,176.2376,5400.0
2024-06-20 11:00:00,177.68,177.68,177.63,177.65,2828.0,176.3468,176.3468,176.2972,176.317,2828.0
2024-06-20 11:10:00,177.65,177.71,177.56,177.71,5080.0,176.317,176.3766,176.2277,176.3766,5080.0
2024-06-20 11:20:00,177.6,177.6,177.18,177.27,9684.0,176.2674,176.2674,175.8505,175.9399,9684.0
2024-06-20 11:30:00,177.27,177.27,176.84,176.89,13800.0,175.9399,175.9399,175.5131,175.5627,13800.0
2024-06-20 11:40:00,176.67,177.05,176.67,176.83,4480.0,175.3444,175.7215,175.3444,175.5032,4480.0
2024-06-20 11:50:00,176.96,176.97,176.66,176.78,6496.0,175.6322,175.6421,175.3344,175.4535,6496.0
2024-06-20 12:00:00,176.89,176.89,176.77,176.77,832.0,175.5627,175.5627,175.4436,175.4436,832.0
2024-06-20 12:10:00,176.88,176.88,176.83,176.83,3200.0,175.5528,175.5528,175.5032,175.5032,3200.0
2024-06-20 12:20:00,176.72,176.81,176.72,176.72,3696.0,175.394,175.4833,175.394,175.394,3696.0
2024-06-20 12:30:00,176.43,176.79,176.38,176.63,8148.0,175.1062,175.4635,175.0565,175.3047,8148.0
2024-06-20 12:40:00,176.63,176.69,176.51,176.69,4000.0,175.3047,175.3642,175.1856,175.3642,4000.0
2024-06-20 12:50:00,176.61,176.96,176.6,176.92,7352.0,175.2848,175.6322,175.2749,175.5925,7352.0
2024-06-20 13:00:00,176.86,176.86,176.69,176.7,3200.0,175.5329,175.5329,175.3642,175.3741,3200.0
2024-06-20 13:10:00,176.69,176.72,176.57,176.57,6100.0,175.3642,175.394,175.2451,175.2451,6100.0
2024-06-20 13:20:00,176.69,176.76,176.61,176.63,5704.0,175.3642,175.4337,175.2848,175.3047,5704.0
2024-06-20 13:30:00,176.69,176.73,176.32,176.32,8616.0,175.3642,175.4039,174.997,174.997,8616.0
2024-06-20 13:40:00,176.57,176.73,176.57,176.73,2400.0,175.2451,175.4039,175.2451,175.4039,2400.0
2024-06-20 13:50:00,176.73,177.0,176.73,177.0,3200.0,175.4039,175.6719,175.4039,175.6719,3200.0
2024-06-20 14:00:00,177.0,177.03,177.0,177.01,2800.0,175.6719,175.7017,175.6719,175.6818,2800.0
2024-06-20 14:10:00,176.85,176.92,176.67,176.83,7872.0,175.523,175.5925,175.3444,175.5032,7872.0
2024-06-20 14:20:00,176.57,176.73,176.57,176.73,5092.0,175.2451,175.4039,175.2451,175.4039,5092.0
2024-06-20 14:30:00,176.69,176.9,176.63,176.69,6036.0,175.3642,175.5726,175.3047,175.3642,6036.0
2024-06-20 14:40:00,176.69,176.72,176.6,176.72,1200.0,175.3642,175.394,175.2749,175.394,1200.0
2024-06-20 14:50:00,176.74,176.8,176.68,176.68,6800.0,175.4138,175.4734,175.3543,175.3543,6800.0
2024-06-20 15:00:00,176.58,176.75,176.18,176.34,11192.0,175.255,175.4238,174.858,175.0168,11192.0
2024-06-20 15:10:00,176.54,176.75,176.5,176.58,7640.0,175.2153,175.4238,175.1756,175.255,7640.0
2024-06-20 15:20:00,176.59,176.79,176.59,176.77,7108.0,175.265,175.4635,175.265,175.4436,7108.0
2024-06-20 15:30:00,176.74,176.78,176.46,176.47,14008.0,175.4138,175.4535,175.1359,175.1459,14008.0
2024-06-20 15:40:00,176.42,176.44,176.1,176.1,12000.0,175.0962,175.1161,174.7786,174.7786,12000.0
2024-06-20 15:50:00,176.03,176.77,176.03,176.67,103916.0,174.7092,175.4436,174.7092,175.3444,103916.0
2024-06-21 09:30:00,177.26,177.55,176.65,177.14,464344.0,175.9299,176.2178,175.3245,175.8108,464344.0
2024-06-21 09:40:00,177.14,177.14,176.1,176.58,10112.0,175.8108,175.8108,174.7786,175.255,10112.0
2024-06-21 09:50:00,176.69,176.87,175.97,175.97,16000.0,175.3642,175.5429,174.6496,174.6496,16000.0
2024-06-21 10:00:00,176.32,176.71,176.32,176.49,13240.0,174.997,175.3841,174.997,175.1657,13240.0
2024-06-21 10:10:00,176.5,176.91,176.5,176.81,6712.0,175.1756,175.5826,175.1756,175.4833,6712.0
2024-06-21 10:20:00,176.81,176.81,176.51,176.63,3808.0,175.4833,175.4833,175.1856,175.3047,3808.0
2024-06-21 10:30:00,176.63,176.63,176.13,176.19,8836.0,175.3047,175.3047,174.8084,174.868,8836.0
2024-06-21 10:40:00,176.24,176.46,176.13,176.46,9200.0,174.9176,175.1359,174.8084,175.1359,9200.0
2024-06-21 10:50:00,176.59,176.7,176.53,176.61,9728.0,175.265,175.3741,175.2054,175.2848,9728.0
2024-06-21 11:00:00,176.94,176.94,176.82,176.83,1752.0,175.6123,175.6123,175.4932,175.5032,1752.0
2024-06-21 11:10:00,176.84,176.88,176.83,176.83,3600.0,175.5131,175.5528,175.5032,175.5032,3600.0
2024-06-21 11:20:00,176.8,176.89,176.7,176.89,4800.0,175.4734,175.5627,175.3741,175.5627,4800.0
2024-06-21 11:30:00,176.92,176.92,176.85,176.85,2052.0,175.5925,175.5925,175.523,175.523,2052.0
2024-06-21 11:40:00,176.72,176.72,176.55,176.55,1928.0,175.394,175.394,175.2253,175.2253,1928.0
2024-06-21 11:50:00,176.66,176.81,176.65,176.81,1200.0,175.3344,175.4833,175.3245,175.4833,1200.0
2024-06-21 12:00:00,176.93,176.93,176.93,176.93,400.0,175.6024,175.6024,175.6024,175.6024,400.0
2024-06-21 12:10:00,176.96,176.99,176.83,176.93,6364.0,175.6322,175.662,175.5032,175.6024,6364.0
2024-06-21 12:20:00,176.86,176.91,176.77,176.91,2004.0,175.5329,175.5826,175.4436,175.5826,2004.0
2024-06-21 12:30:00,177.08,177.08,177.08,177.08,400.0,175.7513,175.7513,175.7513,175.7513,400.0
2024-06-21 12:40:00,177.15,177.48,177.08,177.48,9924.0,175.8208,176.1483,175.7513,176.1483,9924.0
2024-06-21 12:50:00,177.48,177.48,177.28,177.28,6764.0,176.1483,176.1483,175.9498,175.9498,6764.0
2024-06-21 13:00:00,177.47,177.47,177.44,177.45,2800.0,176.1384,176.1384,176.1086,176.1185,2800.0
2024-06-21 13:10:00,177.41,177.52,177.4,177.4,4724.0,176.0788,176.188,176.0689,176.0689,4724.0
2024-06-21 13:20:00,177.5,177.5,177.27,177.47,2960.0,176.1681,176.1681,175.9399,176.1384,2960.0
2024-06-21 13:30:00,177.47,177.53,177.25,177.53,3964.0,176.1384,176.1979,175.92,176.1979,3964.0
2024-06-21 13:40:00,177.47,177.47,177.43,177.44,2000.0,176.1384,176.1384,176.0987,176.1086,2000.0
2024-06-21 13:50:00,177.47,177.76,177.47,177.58,3216.0,176.1384,176.4262,176.1384,176.2475,3216.0
2024-06-21 14:00:00,177.47,177.47,177.37,177.37,3844.0,176.1384,176.1384,176.0391,176.0391,3844.0
2024-06-21 14:10:00,177.38,177.45,177.21,177.21,9984.0,176.049,176.1185,175.8803,175.8803,9984.0
2024-06-21 14:20:00,177.17,177.29,177.11,177.29,9348.0,175.8406,175.9597,175.7811,175.9597,9348.0
2024-06-21 14:30:00,177.21,177.22,177.19,177.2,3780.0,175.8803,175.8902,175.8605,175.8704,3780.0
2024-06-21 14:40:00,177.2,177.24,177.18,177.18,4076.0,175.8704,175.9101,175.8505,175.8505,4076.0
2024-06-21 14:50:00,177.13,177.24,177.13,177.15,7152.0,175.8009,175.9101,175.8009,175.8208,7152.0
2024-06-21 15:00:00,177.16,177.28,177.03,177.03,3400.0,175.8307,175.9498,175.7017,175.7017,3400.0
2024-06-21 15:10:00,177.07,177.07,176.93,176.99,7432.0,175.7414,175.7414,175.6024,175.662,7432.0
2024-06-21 15:20:00,176.99,176.99,176.82,176.95,6072.0,175.662,175.662,175.4932,175.6223,6072.0
2024-06-21 15:30:00,176.93,177.18,176.93,177.08,15040.0,175.6024,175.8505,175.6024,175.7513,15040.0
2024-06-21 15:40:00,177.13,177.17,176.94,177.07,15684.0,175.8009,175.8406,175.6123,175.7414,15684.0
2024-06-21 15:50:00,177.0,177.25,176.82,177.17,62752.0,175.6719,175.92,175.4932,175.8406,62752.0
2024-06-24 09:30:00,177.25,177.88,176.95,177.03,27812.0,175.92,176.5453,175.6223,175.7017,27812.0
2024-06-24 09:40:00,177.03,177.03,176.63,176.98,7952.0,175.7017,175.7017,175.3047,175.652,7952.0
2024-06-24 09:50:00,176.98,177.41,176.96,177.13,17192.0,175.652,176.0788,175.6322,175.8009,17192.0
2024-06-24 10:00:00,177.37,177.73,177.17,177.73,20024.0,176.0391,176.3964,175.8406,176.3964,20024.0
2024-06-24 10:10:00,177.73,177.73,177.39,177.39,4800.0,176.3964,176.3964,176.059,176.059,4800.0
2024-06-24 10:20:00,177.49,177.73,177.29,177.5,6100.0,176.1582,176.3964,175.9597,176.1681,6100.0
2024-06-24 10:30:00,177.59,177.83,177.56,177.75,19620.0,176.2575,176.4957,176.2277,176.4163,19620.0
2024-06-24 10:40:00,177.73,178.23,177.73,178.13,16204.0,176.3964,176.8927,176.3964,176.7934,16204.0
2024-06-24 10:50:00,177.96,178.15,177.78,177.9,11664.0,176.6247,176.8133,176.446,176.5651,11664.0
2024-06-24 11:00:00,178.14,178.14,177.75,177.79,4528.0,176.8033,176.8033,176.4163,176.456,4528.0
2024-06-24 11:10:00,177.76,177.94,177.76,177.87,16416.0,176.4262,176.6048,176.4262,176.5354,16416.0
2024-06-24 11:20:00,177.78,178.22,177.78,178.19,34620.0,176.446,176.8827,176.446,176.853,34620.0
2024-06-24 11:30:00,178.19,178.26,178.06,178.06,14132.0,176.853,176.9224,176.7239,176.7239,14132.0
2024-06-24 11:40:00,178.06,178.14,177.93,177.93,7520.0,176.7239,176.8033,176.5949,176.5949,7520.0
2024-06-24 11:50:00,177.93,178.0,177.86,177.93,10956.0,176.5949,176.6644,176.5254,176.5949,10956.0
2024-06-24 12:00:00,177.94,177.94,177.79,177.79,4324.0,176.6048,176.6048,176.456,176.456,4324.0
2024-06-24 12:10:00,177.85,178.08,177.85,178.04,9844.0,176.5155,176.7438,176.5155,176.7041,9844.0
2024-06-24 12:20:00,178.03,178.07,178.0,178.06,4800.0,176.6942,176.7339,176.6644,176.7239,4800.0
2024-06-24 12:30:00,178.06,178.06,177.87,177.95,4532.0,176.7239,176.7239,176.5354,176.6148,4532.0
2024-06-24 12:40:00,177.92,177.93,177.82,177.82,6800.0,176.585,176.5949,176.4857,176.4857,6800.0
2024-06-24 12:50:00,177.79,177.84,177.56,177.56,9036.0,176.456,176.5056,176.2277,176.2277,9036.0
2024-06-24 13:00:00,177.72,177.74,177.61,177.61,3200.0,176.3865,176.4063,176.2773,176.2773,3200.0
2024-06-24 13:10:00,177.61,177.76,177.6,177.75,2000.0,176.2773,176.4262,176.2674,176.4163,2000.0
2024-06-24 13:20:00,177.74,177.78,177.5,177.76,11992.0,176.4063,176.446,176.1681,176.4262,11992.0
2024-06-24 13:30:00,177.76,177.98,177.76,177.93,69440.0,176.4262,176.6445,176.4262,176.5949,69440.0
2024-06-24 13:40:00,177.95,178.01,177.89,177.9,6276.0,176.6148,176.6743,176.5552,176.5651,6276.0
2024-06-24 13:50:00,177.9,177.9,177.76,177.78,8336.0,176.5651,176.5651,176.4262,176.446,8336.0
2024-06-24 14:00:00,177.73,177.73,177.66,177.66,1600.0,176.3964,176.3964,176.3269,176.3269,1600.0
2024-06-24 14:10:00,177.74,177.75,177.67,177.7,4800.0,176.4063,176.4163,176.3369,176.3666,4800.0
2024-06-24 14:20:00,177.76,177.77,177.63,177.74,4800.0,176.4262,176.4361,176.2972,176.4063,4800.0
2024-06-24 14:30:00,177.64,177.73,177.64,177.73,2788.0,176.3071,176.3964,176.3071,176.3964,2788.0
2024-06-24 14:40:00,177.75,177.79,177.66,177.68,3200.0,176.4163,176.456,176.3269,176.3468,3200.0
2024-06-24 14:50:00,177.7,177.71,177.63,177.63,4000.0,176.3666,176.3766,176.2972,176.2972,4000.0
2024-06-24 15:00:00,177.69,177.77,177.6,177.6,3600.0,176.3567,176.4361,176.2674,176.2674,3600.0
2024-06-24 15:10:00,177.6,177.6,177.32,177.49,3200.0,176.2674,176.2674,175.9895,176.1582,3200.0
2024-06-24 15:20:00,177.35,177.44,177.28,177.44,4176.0,176.0193,176.1086,175.9498,176.1086,4176.0
2024-06-24 15:30:00,177.47,177.65,177.47,177.65,4800.0,176.1384,176.317,176.1384,176.317,4800.0
2024-06-24 15:40:00,177.69,177.93,177.66,177.89,20120.0,176.3567,176.5949,176.3269,176.5552,20120.0
2024-06-24 15:50:00,177.88,177.95,177.64,177.83,92052.0,176.5453,176.6148,176.3071,176.4957,92052.0
2024-06-25 09:30:00,179.12,180.0,177.76,177.8,40784.0,177.776,178.6494,176.4262,176.4659,40784.0
2024-06-25 09:40:00,177.66,177.75,177.39,177.39,5908.0,176.3269,176.4163,176.059,176.059,5908.0
2024-06-25 09:50:00,177.51,177.57,177.15,177.19,4428.0,176.1781,176.2376,175.8208,175.8605,4428.0
2024-06-25 10:00:00,176.88,177.81,176.87,177.77,10508.0,175.5528,176.4758,175.5429,176.4361,10508.0
2024-06-25 10:10:00,177.74,178.02,177.74,177.94,9500.0,176.4063,176.6842,176.4063,176.6048,9500.0
2024-06-25 10:20:00,177.91,178.04,177.9,177.91,6160.0,176.5751,176.7041,176.5651,176.5751,6160.0
2024-06-25 10:30:00,177.93,177.98,177.69,177.74,6188.0,176.5949,176.6445,176.3567,176.4063,6188.0
2024-06-25 10:40:00,177.66,177.78,177.35,177.35,13700.0,176.3269,176.446,176.0193,176.0193,13700.0
2024-06-25 10:50:00,177.44,177.57,177.44,177.5,11332.0,176.1086,176.2376,176.1086,176.1681,11332.0
2024-06-25 11:00:00,177.47,177.47,177.28,177.28,2784.0,176.1384,176.1384,175.9498,175.9498,2784.0
2024-06-25 11:10:00,177.37,177.45,177.32,177.44,6560.0,176.0391,176.1185,175.9895,176.1086,6560.0
2024-06-25 11:20:00,177.45,177.58,177.45,177.51,6556.0,176.1185,176.2475,176.1185,176.1781,6556.0
2024-06-25 11:30:00,177.49,177.64,177.44,177.56,4528.0,176.1582,176.3071,176.1086,176.2277,4528.0
2024-06-25 11:40:00,177.56,177.64,177.56,177.61,4800.0,176.2277,176.3071,176.2277,176.2773,4800.0
2024-06-25 11:50:00,177.64,177.85,177.6,177.78,12168.0,176.3071,176.5155,176.2674,176.446,12168.0
2024-06-25 12:00:00,177.86,177.86,177.74,177.74,8400.0,176.5254,176.5254,176.4063,176.4063,8400.0
2024-06-25 12:10:00,177.74,177.74,177.74,177.74,400.0,176.4063,176.4063,176.4063,176.4063,400.0
2024-06-25 12:20:00,177.76,177.88,177.75,177.85,5644.0,176.4262,176.5453,176.4163,176.5155,5644.0
2024-06-25 12:30:00,177.85,177.96,177.84,177.96,2800.0,176.5155,176.6247,176.5056,176.6247,2800.0
2024-06-25 12:40:00,177.92,177.92,177.62,177.76,2800.0,176.585,176.585,176.2872,176.4262,2800.0
2024-06-25 12:50:00,177.76,177.76,177.72,177.72,3700.0,176.4262,176.4262,176.3865,176.3865,3700.0
2024-06-25 13:00:00,177.72,177.72,177.63,177.63,1200.0,176.3865,176.3865,176.2972,176.2972,1200.0
2024-06-25 13:10:00,177.66,177.66,177.49,177.49,2800.0,176.3269,176.3269,176.1582,176.1582,2800.0
2024-06-25 13:20:00,177.49,177.54,177.45,177.54,6400.0,176.1582,176.2078,176.1185,176.2078,6400.0
2024-06-25 13:30:00,177.54,177.55,177.5,177.52,4308.0,176.2078,176.2178,176.1681,176.188,4308.0
2024-06-25 13:40:00,177.52,177.59,177.52,177.59,4800.0,176.188,176.2575,176.188,176.2575,4800.0
2024-06-25 13:50:00,177.59,177.59,177.54,177.54,2000.0,176.2575,176.2575,176.2078,176.2078,2000.0
2024-06-25 14:00:00,177.47,177.53,177.46,177.51,5600.0,176.1384,176.1979,176.1284,176.1781,5600.0
2024-06-25 14:10:00,177.51,177.51,177.5,177.5,1928.0,176.1781,176.1781,176.1681,176.1681,1928.0
2024-06-25 14:20:00,177.49,177.58,177.48,177.58,10800.0,176.1582,176.2475,176.1483,176.2475,10800.0
2024-06-25 14:30:00,177.58,177.62,177.56,177.57,10944.0,176.2475,176.2872,176.2277,176.2376,10944.0
2024-06-25 14:40:00,177.65,177.74,177.47,177.47,8800.0,176.317,176.4063,176.1384,176.1384,8800.0
2024-06-25 14:50:00,177.48,177.92,177.48,177.92,6192.0,176.1483,176.585,176.1483,176.585,6192.0
2024-06-25 15:00:00,177.99,178.27,177.96,178.19,15868.0,176.6545,176.9324,176.6247,176.853,15868.0
2024-06-25 15:10:00,178.19,178.19,178.19,178.19,0.0,176.853,176.853,176.853,176.853,0.0
2024-06-25 15:20:00,178.41,178.66,178.41,178.49,5600.0,177.0713,177.3194,177.0713,177.1507,5600.0
2024-06-25 15:30:00,178.48,178.48,178.47,178.48,2000.0,177.1408,177.1408,177.1309,177.1408,2000.0
2024-06-25 15:40:00,178.37,178.44,178.29,178.44,7620.0,177.0316,177.1011,176.9522,177.1011,7620.0
2024-06-25 15:50:00,178.49,178.86,178.48,178.76,27164.0,177.1507,177.5179,177.1408,177.4187,27164.0
2024-06-26 09:30:00,177.71,178.14,176.9,177.35,16928.0,176.3766,176.8033,175.5726,176.0193,16928.0
2024-06-26 09:40:00,177.52,177.54,177.22,177.4,6212.0,176.188,176.2078,175.8902,176.0689,6212.0
2024-06-26 09:50:00,177.51,177.59,177.13,177.24,12896.0,176.1781,176.2575,175.8009,175.9101,12896.0
2024-06-26 10:00:00,177.24,177.41,177.11,177.38,14264.0,175.9101,176.0788,175.7811,176.049,14264.0
2024-06-26 10:10:00,177.21,177.25,177.0,177.0,8032.0,175.8803,175.92,175.6719,175.6719,8032.0
2024-06-26 10:20:00,177.03,177.17,177.03,177.17,4724.0,175.7017,175.8406,175.7017,175.8406,4724.0
2024-06-26 10:30:00,177.13,177.14,176.98,177.02,5600.0,175.8009,175.8108,175.652,175.6917,5600.0
2024-06-26 10:40:00,177.14,177.18,177.03,177.14,18308.0,175.8108,175.8505,175.7017,175.8108,18308.0
2024-06-26 10:50:00,177.27,177.27,176.83,176.9,14636.0,175.9399,175.9399,175.5032,175.5726,14636.0
2024-06-26 11:00:00,176.87,176.95,176.71,176.71,6400.0,175.5429,175.6223,175.3841,175.3841,6400.0
2024-06-26 11:10:00,176.77,177.27,176.74,177.18,24272.0,175.4436,175.9399,175.4138,175.8505,24272.0
2024-06-26 11:20:00,177.19,177.19,176.98,177.12,14524.0,175.8605,175.8605,175.652,175.791,14524.0
2024-06-26 11:30:00,177.08,177.08,176.87,176.87,3220.0,175.7513,175.7513,175.5429,175.5429,3220.0
2024-06-26 11:40:00,176.84,177.01,176.71,177.01,30868.0,175.5131,175.6818,175.3841,175.6818,30868.0
2024-06-26 11:50:00,177.09,177.21,177.0,177.02,22800.0,175.7612,175.8803,175.6719,175.6917,22800.0
2024-06-26 12:00:00,176.98,177.0,176.88,176.9,2800.0,175.652,175.6719,175.5528,175.5726,2800.0
2024-06-26 12:10:00,176.98,176.98,176.88,176.88,3600.0,175.652,175.652,175.5528,175.5528,3600.0
2024-06-26 12:20:00,176.77,176.77,176.75,176.75,2800.0,175.4436,175.4436,175.4238,175.4238,2800.0
2024-06-26 12:30:00,176.65,176.7,176.48,176.48,9604.0,175.3245,175.3741,175.1558,175.1558,9604.0
2024-06-26 12:40:00,176.42,176.42,176.37,176.38,6864.0,175.0962,175.0962,175.0466,175.0565,6864.0
2024-06-26 12:50:00,176.38,176.38,176.33,176.34,3200.0,175.0565,175.0565,175.0069,175.0168,3200.0
2024-06-26 13:00:00,176.25,176.25,176.15,176.16,7536.0,174.9275,174.9275,174.8283,174.8382,7536.0
2024-06-26 13:10:00,176.24,176.42,176.22,176.34,8000.0,174.9176,175.0962,174.8977,175.0168,8000.0
2024-06-26 13:20:00,176.25,176.34,176.13,176.15,5200.0,174.9275,175.0168,174.8084,174.8283,5200.0
2024-06-26 13:30:00,176.01,176.03,175.81,175.81,6800.0,174.6893,174.7092,174.4908,174.4908,6800.0
2024-06-26 13:40:00,175.88,175.93,175.76,175.83,6720.0,174.5603,174.6099,174.4412,174.5107,6720.0
2024-06-26 13:50:00,175.83,176.17,175.81,176.17,10000.0,174.5107,174.8481,174.4908,174.8481,10000.0
2024-06-26 14:00:00,176.24,176.24,176.15,176.15,3172.0,174.9176,174.9176,174.8283,174.8283,3172.0
2024-06-26 14:10:00,176.13,176.13,176.13,176.13,1200.0,174.8084,174.8084,174.8084,174.8084,1200.0
2024-06-26 14:20:00,176.13,176.38,176.13,176.36,16788.0,174.8084,175.0565,174.8084,175.0367,16788.0
2024-06-26 14:30:00,176.31,176.34,176.04,176.07,4692.0,174.9871,175.0168,174.7191,174.7489,4692.0
2024-06-26 14:40:00,176.17,176.28,176.07,176.28,5368.0,174.8481,174.9573,174.7489,174.9573,5368.0
2024-06-26 14:50:00,176.28,176.32,176.28,176.28,2836.0,174.9573,174.997,174.9573,174.9573,2836.0
2024-06-26 15:00:00,176.28,176.28,176.22,176.23,1600.0,174.9573,174.9573,174.8977,174.9077,1600.0
2024-06-26 15:10:00,176.23,176.43,176.14,176.43,9088.0,174.9077,175.1062,174.8183,175.1062,9088.0
2024-06-26 15:20:00,176.43,176.6,176.43,176.53,5936.0,175.1062,175.2749,175.1062,175.2054,5936.0
2024-06-26 15:30:00,176.52,176.69,176.49,176.66,7208.0,175.1955,175.3642,175.1657,175.3344,7208.0
2024-06-26 15:40:00,176.66,176.71,176.57,176.57,16004.0,175.3344,175.3841,175.2451,175.2451,16004.0
2024-06-26 15:50:00,176.57,177.08,176.51,176.65,68692.0,175.2451,175.7513,175.1856,175.3245,68692.0
2024-06-27 09:30:00,177.09,177.09,176.74,176.89,32464.0,175.7612,175.7612,175.4138,175.5627,32464.0
2024-06-27 09:40:00,176.8,177.0,176.61,176.89,12456.0,175.4734,175.6719,175.2848,175.5627,12456.0
2024-06-27 09:50:00,177.07,177.07,176.4,176.88,18772.0,175.7414,175.7414,175.0764,175.5528,18772.0
2024-06-27 10:00:00,176.79,176.99,176.66,176.89,11080.0,175.4635,175.662,175.3344,175.5627,11080.0
2024-06-27 10:10:00,176.92,177.15,176.92,177.03,7220.0,175.5925,175.8208,175.5925,175.7017,7220.0
2024-06-27 10:20:00,177.03,177.22,177.0,177.15,21660.0,175.7017,175.8902,175.6719,175.8208,21660.0
2024-06-27 10:30:00,177.24,177.59,177.14,177.43,17616.0,175.9101,176.2575,175.8108,176.0987,17616.0
2024-06-27 10:40:00,177.38,177.56,177.24,177.49,15576.0,176.049,176.2277,175.9101,176.1582,15576.0
2024-06-27 10:50:00,177.53,177.59,177.33,177.33,6092.0,176.1979,176.2575,175.9994,175.9994,6092.0
2024-06-27 11:00:00,177.33,177.41,177.11,177.25,3600.0,175.9994,176.0788,175.7811,175.92,3600.0
2024-06-27 11:10:00,177.24,177.24,177.09,177.17,4188.0,175.9101,175.9101,175.7612,175.8406,4188.0
2024-06-27 11:20:00,177.1,177.1,176.88,176.88,5648.0,175.7711,175.7711,175.5528,175.5528,5648.0
2024-06-27 11:30:00,176.93,176.95,176.78,176.91,8000.0,175.6024,175.6223,175.4535,175.5826,8000.0
2024-06-27 11:40:00,176.98,176.98,176.65,176.82,10380.0,175.652,175.652,175.3245,175.4932,10380.0
2024-06-27 11:50:00,176.83,176.83,176.68,176.72,4000.0,175.5032,175.5032,175.3543,175.394,4000.0
2024-06-27 12:00:00,176.72,176.95,176.71,176.95,5444.0,175.394,175.6223,175.3841,175.6223,5444.0
2024-06-27 12:10:00,177.04,177.16,177.04,177.15,2996.0,175.7116,175.8307,175.7116,175.8208,2996.0
2024-06-27 12:20:00,177.17,177.52,177.16,177.39,7600.0,175.8406,176.188,175.8307,176.059,7600.0
2024-06-27 12:30:00,177.4,177.4,177.06,177.06,8220.0,176.0689,176.0689,175.7314,175.7314,8220.0
2024-06-27 12:40:00,177.13,177.13,176.95,177.1,4000.0,175.8009,175.8009,175.6223,175.7711,4000.0
2024-06-27 12:50:00,176.94,177.13,176.94,177.08,4760.0,175.6123,175.8009,175.6123,175.7513,4760.0
2024-06-27 13:00:00,177.14,177.44,177.14,177.35,5984.0,175.8108,176.1086,175.8108,176.0193,5984.0
2024-06-27 13:10:00,177.4,177.42,177.26,177.31,5600.0,176.0689,176.0887,175.9299,175.9796,5600.0
2024-06-27 13:20:00,177.35,177.38,177.27,177.3,8752.0,176.0193,176.049,175.9399,175.9696,8752.0
2024-06-27 13:30:00,177.23,177.23,176.97,177.06,2400.0,175.9002,175.9002,175.6421,175.7314,2400.0
2024-06-27 13:40:00,177.14,177.14,177.03,177.04,5200.0,175.8108,175.8108,175.7017,175.7116,5200.0
2024-06-27 13:50:00,176.99,177.0,176.96,177.0,2000.0,175.662,175.6719,175.6322,175.6719,2000.0
2024-06-27 14:00:00,176.96,176.96,176.81,176.9,8868.0,175.6322,175.6322,175.4833,175.5726,8868.0
2024-06-27 14:10:00,176.9,177.13,176.85,177.12,5600.0,175.5726,175.8009,175.523,175.791,5600.0
2024-06-27 14:20:00,177.13,177.21,177.13,177.15,4024.0,175.8009,175.8803,175.8009,175.8208,4024.0
2024-06-27 14:30:00,177.16,177.17,176.98,176.98,2068.0,175.8307,175.8406,175.652,175.652,2068.0
2024-06-27 14:40:00,176.92,177.2,176.92,177.2,7028.0,175.5925,175.8704,175.5925,175.8704,7028.0
2024-06-27 14:50:00,177.25,177.35,177.05,177.05,6476.0,175.92,176.0193,175.7215,175.7215,6476.0
2024-06-27 15:00:00,177.14,177.18,177.11,177.17,5264.0,175.8108,175.8505,175.7811,175.8406,5264.0
2024-06-27 15:10:00,177.17,177.32,177.13,177.32,5300.0,175.8406,175.9895,175.8009,175.9895,5300.0
2024-06-27 15:20:00,177.39,177.56,177.34,177.56,10016.0,176.059,176.2277,176.0093,176.2277,10016.0
2024-06-27 15:30:00,177.57,177.69,177.47,177.64,14260.0,176.2376,176.3567,176.1384,176.3071,14260.0
2024-06-27 15:40:00,177.66,177.9,177.66,177.87,9640.0,176.3269,176.5651,176.3269,176.5354,9640.0
2024-06-27 15:50:00,177.77,178.06,177.77,178.0,59904.0,176.4361,176.7239,176.4361,176.6644,59904.0
2024-06-28 09:30:00,178.0,178.28,177.74,177.75,29492.0,176.6644,176.9423,176.4063,176.4163,29492.0
2024-06-28 09:40:00,177.76,178.11,177.46,177.88,29036.0,176.4262,176.7736,176.1284,176.5453,29036.0
2024-06-28 09:50:00,178.01,178.64,178.01,178.5,8640.0,176.6743,177.2996,176.6743,177.1606,8640.0
2024-06-28 10:00:00,178.5,178.63,178.18,178.5,12332.0,177.1606,177.2897,176.843,177.1606,12332.0
2024-06-28 10:10:00,178.67,178.68,178.27,178.27,6096.0,177.3294,177.3393,176.9324,176.9324,6096.0
2024-06-28 10:20:00,178.3,178.52,178.28,178.5,4452.0,176.9621,177.1805,176.9423,177.1606,4452.0
2024-06-28 10:30:00,178.42,178.42,178.24,178.24,2800.0,177.0812,177.0812,176.9026,176.9026,2800.0
2024-06-28 10:40:00,178.21,178.32,178.1,178.14,6248.0,176.8728,176.982,176.7636,176.8033,6248.0
2024-06-28 10:50:00,178.15,178.15,177.74,177.74,6700.0,176.8133,176.8133,176.4063,176.4063,6700.0
2024-06-28 11:00:00,177.62,177.81,177.62,177.71,6000.0,176.2872,176.4758,176.2872,176.3766,6000.0
2024-06-28 11:10:00,177.83,177.83,177.71,177.75,6008.0,176.4957,176.4957,176.3766,176.4163,6008.0
2024-06-28 11:20:00,177.76,177.76,177.54,177.54,5632.0,176.4262,176.4262,176.2078,176.2078,5632.0
2024-06-28 11:30:00,177.51,177.67,177.43,177.5,14864.0,176.1781,176.3369,176.0987,176.1681,14864.0
2024-06-28 11:40:00,177.4,177.4,177.33,177.34,2400.0,176.0689,176.0689,175.9994,176.0093,2400.0
2024-06-28 11:50:00,177.34,177.36,177.27,177.34,6412.0,176.0093,176.0292,175.9399,176.0093,6412.0
2024-06-28 12:00:00,177.41,177.41,177.25,177.25,11360.0,176.0788,176.0788,175.92,175.92,11360.0
2024-06-28 12:10:00,177.16,177.17,177.1,177.1,2400.0,175.8307,175.8406,175.7711,175.7711,2400.0
2024-06-28 12:20:00,177.1,177.45,177.1,177.45,9192.0,175.7711,176.1185,175.7711,176.1185,9192.0
2024-06-28 12:30:00,177.5,177.63,177.5,177.53,8508.0,176.1681,176.2972,176.1681,176.1979,8508.0
2024-06-28 12:40:00,177.53,177.68,177.52,177.52,5880.0,176.1979,176.3468,176.188,176.188,5880.0
2024-06-28 12:50:00,177.49,177.54,177.49,177.5,12148.0,176.1582,176.2078,176.1582,176.1681,12148.0
2024-06-28 13:00:00,177.48,177.54,177.44,177.44,5328.0,176.1483,176.2078,176.1086,176.1086,5328.0
2024-06-28 13:10:00,177.33,177.4,177.33,177.39,4872.0,175.9994,176.0689,175.9994,176.059,4872.0
2024-06-28 13:20:00,177.39,177.44,177.29,177.29,5200.0,176.059,176.1086,175.9597,175.9597,5200.0
2024-06-28 13:30:00,177.23,177.23,177.06,177.06,3352.0,175.9002,175.9002,175.7314,175.7314,3352.0
2024-06-28 13:40:00,177.04,177.17,177.0,177.16,13620.0,175.7116,175.8406,175.6719,175.8307,13620.0
2024-06-28 13:50:00,177.16,177.29,177.16,177.21,4000.0,175.8307,175.9597,175.8307,175.8803,4000.0
2024-06-28 14:00:00,177.14,177.25,177.1,177.21,9224.0,175.8108,175.92,175.7711,175.8803,9224.0
2024-06-28 14:10:00,177.18,177.24,177.06,177.06,5632.0,175.8505,175.9101,175.7314,175.7314,5632.0
2024-06-28 14:20:00,177.01,177.02,176.75,176.89,5704.0,175.6818,175.6917,175.4238,175.5627,5704.0
2024-06-28 14:30:00,176.86,176.99,176.69,176.89,37892.0,175.5329,175.662,175.3642,175.5627,37892.0
2024-06-28 14:40:00,176.84,176.96,176.78,176.78,4900.0,175.5131,175.6322,175.4535,175.4535,4900.0
2024-06-28 14:50:00,176.81,176.99,176.78,176.9,10924.0,175.4833,175.662,175.4535,175.5726,10924.0
2024-06-28 15:00:00,176.82,176.84,176.76,176.84,3600.0,175.4932,175.5131,175.4337,175.5131,3600.0
2024-06-28 15:10:00,176.84,176.98,176.82,176.85,8872.0,175.5131,175.652,175.4932,175.523,8872.0
2024-06-28 15:20:00,176.86,176.87,176.62,176.62,10188.0,175.5329,175.5429,175.2947,175.2947,10188.0
2024-06-28 15:30:00,176.68,176.68,176.11,176.35,10712.0,175.3543,175.3543,174.7886,175.0268,10712.0
2024-06-28 15:40:00,176.37,176.49,175.33,175.33,39532.0,175.0466,175.1657,174.0144,174.0144,39532.0
2024-06-28 15:50:00,175.32,175.94,173.57,174.54,667908.0,174.0045,174.6198,172.2676,173.2303,667908.0
2024-07-01 09:30:00,176.07,177.34,176.02,176.37,42524.0,174.7489,176.0093,174.6992,175.0466,42524.0
2024-07-01 09:40:00,176.37,176.54,175.57,175.59,12764.0,175.0466,175.2153,174.2526,174.2725,12764.0
2024-07-01 09:50:00,175.43,175.76,175.34,175.76,9016.0,174.1137,174.4412,174.0243,174.4412,9016.0
2024-07-01 10:00:00,175.82,175.97,175.49,175.53,15920.0,174.5007,174.6496,174.1732,174.2129,15920.0
2024-07-01 10:10:00,175.43,175.43,174.9,175.24,9320.0,174.1137,174.1137,173.5876,173.9251,9320.0
2024-07-01 10:20:00,175.19,175.48,175.19,175.39,10648.0,173.8755,174.1633,173.8755,174.074,10648.0
2024-07-01 10:30:00,175.35,175.35,174.96,175.02,12388.0,174.0343,174.0343,173.6472,173.7067,12388.0
2024-07-01 10:40:00,174.88,174.9,174.22,174.22,17020.0,173.5678,173.5876,172.9127,172.9127,17020.0
2024-07-01 10:50:00,174.19,174.49,174.05,174.32,19792.0,172.883,173.1807,172.744,173.012,19792.0
2024-07-01 11:00:00,173.92,174.25,173.92,174.22,10032.0,172.615,172.9425,172.615,172.9127,10032.0
2024-07-01 11:10:00,174.19,174.26,174.0,174.04,3600.0,172.883,172.9524,172.6944,172.7341,3600.0
2024-07-01 11:20:00,174.02,174.18,174.01,174.15,4400.0,172.7142,172.873,172.7043,172.8433,4400.0
2024-07-01 11:30:00,174.02,174.42,174.01,174.22,6404.0,172.7142,173.1112,172.7043,172.9127,6404.0
2024-07-01 11:40:00,174.32,174.33,174.09,174.26,2800.0,173.012,173.0219,172.7837,172.9524,2800.0
2024-07-01 11:50:00,174.24,174.24,174.05,174.06,4100.0,172.9326,172.9326,172.744,172.7539,4100.0
2024-07-01 12:00:00,174.05,174.3,173.89,174.3,6452.0,172.744,172.9921,172.5852,172.9921,6452.0
2024-07-01 12:10:00,174.36,174.39,174.26,174.33,13864.0,173.0517,173.0815,172.9524,173.0219,13864.0
2024-07-01 12:20:00,174.42,174.85,174.39,174.43,9060.0,173.1112,173.538,173.0815,173.1212,9060.0
2024-07-01 12:30:00,174.42,174.42,174.22,174.27,3244.0,173.1112,173.1112,172.9127,172.9624,3244.0
2024-07-01 12:40:00,174.35,174.38,174.25,174.25,5600.0,173.0418,173.0715,172.9425,172.9425,5600.0
2024-07-01 12:50:00,174.2,174.36,174.2,174.23,3000.0,172.8929,173.0517,172.8929,172.9227,3000.0
2024-07-01 13:00:00,174.31,174.39,174.28,174.32,5600.0,173.0021,173.0815,172.9723,173.012,5600.0
2024-07-01 13:10:00,174.37,174.37,174.21,174.35,4400.0,173.0616,173.0616,172.9028,173.0418,4400.0
2024-07-01 13:20:00,174.34,174.35,174.2,174.34,5600.0,173.0318,173.0418,172.8929,173.0318,5600.0
2024-07-01 13:30:00,174.28,174.32,174.27,174.27,2800.0,172.9723,173.012,172.9624,172.9624,2800.0
2024-07-01 13:40:00,174.34,174.35,174.25,174.3,6800.0,173.0318,173.0418,172.9425,172.9921,6800.0
2024-07-01 13:50:00,174.25,174.35,174.18,174.18,6248.0,172.9425,173.0418,172.873,172.873,6248.0
2024-07-01 14:00:00,174.15,174.27,174.15,174.27,4560.0,172.8433,172.9624,172.8433,172.9624,4560.0
2024-07-01 14:10:00,174.15,174.29,174.15,174.15,5264.0,172.8433,172.9822,172.8433,172.8433,5264.0
2024-07-01 14:20:00,174.18,174.22,173.96,173.96,7300.0,172.873,172.9127,172.6547,172.6547,7300.0
2024-07-01 14:30:00,173.94,174.0,173.94,173.98,6800.0,172.6348,172.6944,172.6348,172.6745,6800.0
2024-07-01 14:40:00,173.97,173.97,173.68,173.68,6800.0,172.6646,172.6646,172.3768,172.3768,6800.0
2024-07-01 14:50:00,173.78,173.78,173.66,173.72,6400.0,172.476,172.476,172.3569,172.4165,6400.0
2024-07-01 15:00:00,173.63,173.65,173.6,173.65,2000.0,172.3272,172.347,172.2974,172.347,2000.0
2024-07-01 15:10:00,173.62,173.68,173.54,173.54,13064.0,172.3172,172.3768,172.2378,172.2378,13064.0
2024-07-01 15:20:00,173.59,173.64,173.37,173.41,7200.0,172.2875,172.3371,172.0691,172.1088,7200.0
2024-07-01 15:30:00,173.42,173.42,173.25,173.3,11640.0,172.1187,172.1187,171.95,171.9996,11640.0
2024-07-01 15:40:00,173.3,173.35,173.2,173.33,16948.0,171.9996,172.0493,171.9004,172.0294,16948.0
2024-07-01 15:50:00,173.36,173.72,173.28,173.55,122064.0,172.0592,172.4165,171.9798,172.2478,122064.0
2024-07-02 09:30:00,172.94,173.5,172.2,173.5,24888.0,171.6423,172.1981,170.9079,172.1981,24888.0
2024-07-02 09:40:00,173.24,173.51,173.24,173.27,8000.0,171.9401,172.2081,171.9401,171.9699,8000.0
2024-07-02 09:50:00,172.83,174.09,172.83,174.09,11528.0,171.5332,172.7837,171.5332,172.7837,11528.0
2024-07-02 10:00:00,174.09,174.11,173.98,173.98,4000.0,172.7837,172.8036,172.6745,172.6745,4000.0
2024-07-02 10:10:00,173.83,174.29,173.81,174.18,11596.0,172.5257,172.9822,172.5058,172.873,11596.0
2024-07-02 10:20:00,174.3,174.32,174.14,174.3,4212.0,172.9921,173.012,172.8333,172.9921,4212.0
2024-07-02 10:30:00,174.27,174.6,174.22,174.59,4888.0,172.9624,173.2899,172.9127,173.28,4888.0
2024-07-02 10:40:00,174.6,174.68,174.52,174.52,3600.0,173.2899,173.3693,173.2105,173.2105,3600.0
2024-07-02 10:50:00,174.41,174.5,174.21,174.48,13768.0,173.1013,173.1906,172.9028,173.1708,13768.0
2024-07-02 11:00:00,174.22,174.63,174.22,174.63,5352.0,172.9127,173.3197,172.9127,173.3197,5352.0
2024-07-02 11:10:00,174.53,174.53,174.35,174.35,5600.0,173.2204,173.2204,173.0418,173.0418,5600.0
2024-07-02 11:20:00,174.5,174.59,174.41,174.59,6880.0,173.1906,173.28,173.1013,173.28,6880.0
2024-07-02 11:30:00,174.72,174.79,174.65,174.73,5484.0,173.409,173.4785,173.3395,173.4189,5484.0
2024-07-02 11:40:00,174.82,174.84,174.82,174.82,3200.0,173.5082,173.5281,173.5082,173.5082,3200.0
2024-07-02 11:50:00,174.82,174.82,174.68,174.73,3200.0,173.5082,173.5082,173.3693,173.4189,3200.0
2024-07-02 12:00:00,174.73,174.8,174.62,174.71,5600.0,173.4189,173.4884,173.3097,173.3991,5600.0
2024-07-02 12:10:00,174.66,174.68,174.6,174.62,6708.0,173.3494,173.3693,173.2899,173.3097,6708.0
2024-07-02 12:20:00,174.62,174.62,174.6,174.6,1600.0,173.3097,173.3097,173.2899,173.2899,1600.0
2024-07-02 12:30:00,174.56,174.56,174.36,174.43,3200.0,173.2502,173.2502,173.0517,173.1212,3200.0
2024-07-02 12:40:00,174.44,174.44,174.29,174.29,2400.0,173.1311,173.1311,172.9822,172.9822,2400.0
2024-07-02 12:50:00,174.38,174.48,174.37,174.37,6036.0,173.0715,173.1708,173.0616,173.0616,6036.0
2024-07-02 13:00:00,174.47,174.73,174.47,174.73,5600.0,173.1609,173.4189,173.1609,173.4189,5600.0
2024-07-02 13:10:00,174.74,174.89,174.65,174.89,6100.0,173.4288,173.5777,173.3395,173.5777,6100.0
2024-07-02 13:20:00,174.92,175.0,174.86,174.86,5376.0,173.6075,173.6869,173.5479,173.5479,5376.0
2024-07-02 13:30:00,175.04,175.13,175.02,175.03,6024.0,173.7266,173.8159,173.7067,173.7167,6024.0
2024-07-02 13:40:00,175.03,175.07,175.0,175.07,5208.0,173.7167,173.7564,173.6869,173.7564,5208.0
2024-07-02 13:50:00,175.13,175.4,175.13,175.39,9600.0,173.8159,174.0839,173.8159,174.074,9600.0
2024-07-02 14:00:00,175.37,175.68,175.37,175.68,14084.0,174.0541,174.3618,174.0541,174.3618,14084.0
2024-07-02 14:10:00,175.69,175.74,175.67,175.74,2400.0,174.3717,174.4213,174.3519,174.4213,2400.0
2024-07-02 14:20:00,175.67,175.8,175.63,175.63,4864.0,174.3519,174.4809,174.3122,174.3122,4864.0
2024-07-02 14:30:00,175.61,175.75,175.56,175.7,4820.0,174.2923,174.4313,174.2427,174.3816,4820.0
2024-07-02 14:40:00,175.66,175.71,175.65,175.65,2664.0,174.3419,174.3916,174.332,174.332,2664.0
2024-07-02 14:50:00,175.69,175.85,175.5,175.72,11060.0,174.3717,174.5305,174.1831,174.4015,11060.0
2024-07-02 15:00:00,175.68,175.68,175.43,175.43,6480.0,174.3618,174.3618,174.1137,174.1137,6480.0
2024-07-02 15:10:00,175.34,175.46,175.34,175.45,10400.0,174.0243,174.1434,174.0243,174.1335,10400.0
2024-07-02 15:20:00,175.39,175.52,175.35,175.48,5800.0,174.074,174.203,174.0343,174.1633,5800.0
2024-07-02 15:30:00,175.43,175.5,175.37,175.42,5268.0,174.1137,174.1831,174.0541,174.1037,5268.0
2024-07-02 15:40:00,175.45,175.73,175.45,175.68,10616.0,174.1335,174.4114,174.1335,174.3618,10616.0
2024-07-02 15:50:00,175.68,176.17,175.67,176.09,47444.0,174.3618,174.8481,174.3519,174.7687,47444.0
2024-07-03 09:30:00,175.81,176.16,175.29,175.55,20520.0,174.4908,174.8382,173.9747,174.2328,20520.0
2024-07-03 09:40:00,175.53,175.68,175.15,175.46,5608.0,174.2129,174.3618,173.8358,174.1434,5608.0
2024-07-03 09:50:00,175.46,175.63,175.04,175.53,9084.0,174.1434,174.3122,173.7266,174.2129,9084.0
2024-07-03 10:00:00,175.58,175.7,175.55,175.7,4000.0,174.2625,174.3816,174.2328,174.3816,4000.0
2024-07-03 10:10:00,175.7,175.71,175.57,175.57,6800.0,174.3816,174.3916,174.2526,174.2526,6800.0
2024-07-03 10:20:00,175.58,175.79,175.54,175.73,6984.0,174.2625,174.471,174.2228,174.4114,6984.0
2024-07-03 10:30:00,175.73,175.81,175.59,175.72,5304.0,174.4114,174.4908,174.2725,174.4015,5304.0
2024-07-03 10:40:00,175.6,175.77,175.09,175.21,7400.0,174.2824,174.4511,173.7762,173.8953,7400.0
2024-07-03 10:50:00,175.31,175.46,175.18,175.19,5296.0,173.9946,174.1434,173.8655,173.8755,5296.0
2024-07-03 11:00:00,175.21,175.38,175.14,175.38,5700.0,173.8953,174.064,173.8258,174.064,5700.0
2024-07-03 11:10:00,175.48,175.57,175.42,175.57,6800.0,174.1633,174.2526,174.1037,174.2526,6800.0
2024-07-03 11:20:00,175.66,175.68,175.6,175.63,4800.0,174.3419,174.3618,174.2824,174.3122,4800.0
2024-07-03 11:30:00,175.58,175.81,175.57,175.72,4400.0,174.2625,174.4908,174.2526,174.4015,4400.0
2024-07-03 11:40:00,175.55,175.55,175.19,175.21,8400.0,174.2328,174.2328,173.8755,173.8953,8400.0
2024-07-03 11:50:00,175.29,175.43,175.29,175.43,7172.0,173.9747,174.1137,173.9747,174.1137,7172.0
2024-07-03 12:00:00,175.43,175.75,175.37,175.75,8400.0,174.1137,174.4313,174.0541,174.4313,8400.0
2024-07-03 12:10:00,175.74,175.91,175.61,175.79,9368.0,174.4213,174.5901,174.2923,174.471,9368.0
2024-07-03 12:20:00,175.78,175.84,175.64,175.74,6800.0,174.461,174.5206,174.3221,174.4213,6800.0
2024-07-03 12:30:00,175.57,175.68,175.46,175.57,6836.0,174.2526,174.3618,174.1434,174.2526,6836.0
2024-07-03 12:40:00,175.6,175.88,175.48,175.66,12684.0,174.2824,174.5603,174.1633,174.3419,12684.0
2024-07-03 12:50:00,175.68,176.11,175.44,175.48,49232.0,174.3618,174.7886,174.1236,174.1633,49232.0
2024-07-05 09:30:00,175.73,175.75,175.0,175.28,25224.0,174.4114,174.4313,173.6869,173.9648,25224.0
2024-07-05 09:40:00,174.79,175.04,174.79,175.04,3600.0,173.4785,173.7266,173.4785,173.7266,3600.0
2024-07-05 09:50:00,175.2,175.5,175.1,175.5,12660.0,173.8854,174.1831,173.7861,174.1831,12660.0
2024-07-05 10:00:00,175.43,175.78,175.36,175.52,21776.0,174.1137,174.461,174.0442,174.203,21776.0
2024-07-05 10:10:00,175.29,175.59,174.91,174.91,9520.0,173.9747,174.2725,173.5976,173.5976,9520.0
2024-07-05 10:20:00,174.58,174.74,174.44,174.47,6000.0,173.27,173.4288,173.1311,173.1609,6000.0
2024-07-05 10:30:00,174.5,174.89,174.5,174.89,3600.0,173.1906,173.5777,173.1906,173.5777,3600.0
2024-07-05 10:40:00,175.03,175.27,174.98,174.98,5200.0,173.7167,173.9549,173.667,173.667,5200.0
2024-07-05 10:50:00,175.03,175.07,174.93,174.98,3624.0,173.7167,173.7564,173.6174,173.667,3624.0
2024-07-05 11:00:00,175.21,175.54,175.21,175.4,6016.0,173.8953,174.2228,173.8953,174.0839,6016.0
2024-07-05 11:10:00,175.59,176.27,175.54,176.23,9284.0,174.2725,174.9474,174.2228,174.9077,9284.0
2024-07-05 11:20:00,176.23,176.5,176.11,176.5,7736.0,174.9077,175.1756,174.7886,175.1756,7736.0
2024-07-05 11:30:00,176.34,176.35,176.17,176.17,4044.0,175.0168,175.0268,174.8481,174.8481,4044.0
2024-07-05 11:40:00,176.41,176.55,176.37,176.54,2800.0,175.0863,175.2253,175.0466,175.2153,2800.0
2024-07-05 11:50:00,176.7,176.8,176.58,176.69,4800.0,175.3741,175.4734,175.255,175.3642,4800.0
2024-07-05 12:00:00,176.65,176.65,176.46,176.56,2588.0,175.3245,175.3245,175.1359,175.2352,2588.0
2024-07-05 12:10:00,176.56,176.73,176.56,176.64,3600.0,175.2352,175.4039,175.2352,175.3146,3600.0
2024-07-05 12:20:00,176.57,176.95,176.57,176.92,8800.0,175.2451,175.6223,175.2451,175.5925,8800.0
2024-07-05 12:30:00,176.92,177.0,176.76,177.0,6616.0,175.5925,175.6719,175.4337,175.6719,6616.0
2024-07-05 12:40:00,176.83,176.88,176.76,176.85,5640.0,175.5032,175.5528,175.4337,175.523,5640.0
2024-07-05 12:50:00,176.99,177.0,176.83,176.93,4080.0,175.662,175.6719,175.5032,175.6024,4080.0
2024-07-05 13:00:00,176.93,177.04,176.93,177.04,3200.0,175.6024,175.7116,175.6024,175.7116,3200.0
2024-07-05 13:10:00,176.99,176.99,176.99,176.99,2000.0,175.662,175.662,175.662,175.662,2000.0
2024-07-05 13:20:00,177.05,177.07,176.97,177.0,4800.0,175.7215,175.7414,175.6421,175.6719,4800.0
2024-07-05 13:30:00,177.09,177.37,177.09,177.37,3640.0,175.7612,176.0391,175.7612,176.0391,3640.0
2024-07-05 13:40:00,177.42,177.5,177.39,177.44,4400.0,176.0887,176.1681,176.059,176.1086,4400.0
2024-07-05 13:50:00,177.44,177.63,177.34,177.34,4824.0,176.1086,176.2972,176.0093,176.0093,4824.0
2024-07-05 14:00:00,177.34,177.44,177.34,177.44,4412.0,176.0093,176.1086,176.0093,176.1086,4412.0
2024-07-05 14:10:00,177.49,177.54,177.45,177.52,3700.0,176.1582,176.2078,176.1185,176.188,3700.0
2024-07-05 14:20:00,177.53,177.56,177.39,177.51,4984.0,176.1979,176.2277,176.059,176.1781,4984.0
2024-07-05 14:30:00,177.51,177.58,177.5,177.58,1600.0,176.1781,176.2475,176.1681,176.2475,1600.0
2024-07-05 14:40:00,177.54,177.66,177.54,177.62,4400.0,176.2078,176.3269,176.2078,176.2872,4400.0
2024-07-05 14:50:00,177.66,177.66,177.58,177.62,4800.0,176.3269,176.3269,176.2475,176.2872,4800.0
2024-07-05 15:00:00,177.62,177.66,177.47,177.49,5200.0,176.2872,176.3269,176.1384,176.1582,5200.0
2024-07-05 15:10:00,177.56,177.6,177.54,177.59,5600.0,176.2277,176.2674,176.2078,176.2575,5600.0
2024-07-05 15:20:00,177.53,177.59,177.48,177.57,7200.0,176.1979,176.2575,176.1483,176.2376,7200.0
2024-07-05 15:30:00,177.57,177.58,177.44,177.49,6000.0,176.2376,176.2475,176.1086,176.1582,6000.0
2024-07-05 15:40:00,177.49,177.61,177.43,177.61,10136.0,176.1582,176.2773,176.0987,176.2773,10136.0
2024-07-05 15:50:00,177.6,178.23,177.6,178.02,53328.0,176.2674,176.8927,176.2674,176.6842,53328.0
2024-07-08 09:30:00,178.21,178.63,178.13,178.63,19416.0,176.8728,177.2897,176.7934,177.2897,19416.0
2024-07-08 09:40:00,178.36,178.36,178.1,178.35,5064.0,177.0217,177.0217,176.7636,177.0118,5064.0
2024-07-08 09:50:00,178.26,178.26,177.75,177.75,23624.0,176.9224,176.9224,176.4163,176.4163,23624.0
2024-07-08 10:00:00,177.75,178.31,177.53,178.27,14012.0,176.4163,176.9721,176.1979,176.9324,14012.0
2024-07-08 10:10:00,178.26,178.66,178.26,178.41,9124.0,176.9224,177.3194,176.9224,177.0713,9124.0
2024-07-08 10:20:00,178.26,178.37,178.19,178.23,10616.0,176.9224,177.0316,176.853,176.8927,10616.0
2024-07-08 10:30:00,178.31,178.33,178.22,178.23,8504.0,176.9721,176.9919,176.8827,176.8927,8504.0
2024-07-08 10:40:00,178.13,178.13,177.89,177.89,8408.0,176.7934,176.7934,176.5552,176.5552,8408.0
2024-07-08 10:50:00,177.84,177.91,177.72,177.75,14440.0,176.5056,176.5751,176.3865,176.4163,14440.0
2024-07-08 11:00:00,177.78,177.92,177.65,177.65,8944.0,176.446,176.585,176.317,176.317,8944.0
2024-07-08 11:10:00,177.52,177.52,177.23,177.24,10400.0,176.188,176.188,175.9002,175.9101,10400.0
2024-07-08 11:20:00,177.24,177.29,177.08,177.22,6760.0,175.9101,175.9597,175.7513,175.8902,6760.0
2024-07-08 11:30:00,177.16,177.16,176.72,176.74,6112.0,175.8307,175.8307,175.394,175.4138,6112.0
2024-07-08 11:40:00,176.81,176.95,176.75,176.86,9416.0,175.4833,175.6223,175.4238,175.5329,9416.0
2024-07-08 11:50:00,176.84,176.84,176.6,176.6,3200.0,175.5131,175.5131,175.2749,175.2749,3200.0
2024-07-08 12:00:00,176.69,176.93,176.69,176.93,8024.0,175.3642,175.6024,175.3642,175.6024,8024.0
2024-07-08 12:10:00,176.93,177.01,176.81,176.81,6000.0,175.6024,175.6818,175.4833,175.4833,6000.0
2024-07-08 12:20:00,176.81,177.03,176.81,176.98,2400.0,175.4833,175.7017,175.4833,175.652,2400.0
2024-07-08 12:30:00,177.1,177.15,177.1,177.15,3200.0,175.7711,175.8208,175.7711,175.8208,3200.0
2024-07-08 12:40:00,177.15,177.18,177.04,177.18,7432.0,175.8208,175.8505,175.7116,175.8505,7432.0
2024-07-08 12:50:00,177.18,177.18,177.05,177.18,8900.0,175.8505,175.8505,175.7215,175.8505,8900.0
2024-07-08 13:00:00,177.19,177.19,177.18,177.18,1200.0,175.8605,175.8605,175.8505,175.8505,1200.0
2024-07-08 13:10:00,177.25,177.37,177.25,177.37,3200.0,175.92,176.0391,175.92,176.0391,3200.0
2024-07-08 13:20:00,177.37,177.37,177.19,177.27,6800.0,176.0391,176.0391,175.8605,175.9399,6800.0
2024-07-08 13:30:00,177.34,177.39,177.24,177.39,4800.0,176.0093,176.059,175.9101,176.059,4800.0
2024-07-08 13:40:00,177.39,177.47,177.35,177.35,4400.0,176.059,176.1384,176.0193,176.0193,4400.0
2024-07-08 13:50:00,177.39,177.46,177.39,177.46,2000.0,176.059,176.1284,176.059,176.1284,2000.0
2024-07-08 14:00:00,177.45,177.45,177.34,177.35,2576.0,176.1185,176.1185,176.0093,176.0193,2576.0
2024-07-08 14:10:00,177.44,177.49,177.32,177.32,7176.0,176.1086,176.1582,175.9895,175.9895,7176.0
2024-07-08 14:20:00,177.32,177.53,177.3,177.53,4800.0,175.9895,176.1979,175.9696,176.1979,4800.0
2024-07-08 14:30:00,177.61,177.65,177.37,177.37,6624.0,176.2773,176.317,176.0391,176.0391,6624.0
2024-07-08 14:40:00,177.44,177.49,177.34,177.49,3752.0,176.1086,176.1582,176.0093,176.1582,3752.0
2024-07-08 14:50:00,177.71,177.87,177.71,177.79,4800.0,176.3766,176.5354,176.3766,176.456,4800.0
2024-07-08 15:00:00,177.79,177.79,177.66,177.72,3700.0,176.456,176.456,176.3269,176.3865,3700.0
2024-07-08 15:10:00,177.67,177.7,177.66,177.7,2800.0,176.3369,176.3666,176.3269,176.3666,2800.0
2024-07-08 15:20:00,177.7,177.78,177.63,177.75,5236.0,176.3666,176.446,176.2972,176.4163,5236.0
2024-07-08 15:30:00,177.64,177.81,177.64,177.79,6000.0,176.3071,176.4758,176.3071,176.456,6000.0
2024-07-08 15:40:00,177.71,177.78,177.68,177.69,7600.0,176.3766,176.446,176.3468,176.3567,7600.0
2024-07-08 15:50:00,177.72,177.95,177.66,177.74,50788.0,176.3865,176.6148,176.3269,176.4063,50788.0
2024-07-09 09:30:00,178.58,178.58,177.75,178.0,10440.0,177.24,177.24,176.4163,176.6644,10440.0
2024-07-09 09:40:00,178.39,178.39,178.39,178.39,2196.0,177.0515,177.0515,177.0515,177.0515,2196.0
2024-07-09 09:50:00,178.39,178.64,178.39,178.51,4000.0,177.0515,177.2996,177.0515,177.1706,4000.0
2024-07-09 10:00:00,178.6,178.6,178.42,178.42,2000.0,177.2599,177.2599,177.0812,177.0812,2000.0
2024-07-09 10:10:00,178.13,178.3,178.13,178.3,2800.0,176.7934,176.9621,176.7934,176.9621,2800.0
2024-07-09 10:20:00,178.17,178.31,178.06,178.31,3600.0,176.8331,176.9721,176.7239,176.9721,3600.0
2024-07-09 10:30:00,178.31,178.59,178.31,178.52,4000.0,176.9721,177.25,176.9721,177.1805,4000.0
2024-07-09 10:40:00,178.52,178.52,178.43,178.43,2000.0,177.1805,177.1805,177.0912,177.0912,2000.0
2024-07-09 10:50:00,178.43,178.43,178.32,178.32,2000.0,177.0912,177.0912,176.982,176.982,2000.0
2024-07-09 11:00:00,178.24,178.4,178.24,178.37,4000.0,176.9026,177.0614,176.9026,177.0316,4000.0
2024-07-09 11:10:00,178.37,178.47,178.31,178.47,2136.0,177.0316,177.1309,176.9721,177.1309,2136.0
2024-07-09 11:20:00,178.47,178.47,178.34,178.34,3200.0,177.1309,177.1309,177.0018,177.0018,3200.0
2024-07-09 11:30:00,178.35,178.35,178.3,178.3,2400.0,177.0118,177.0118,176.9621,176.9621,2400.0
2024-07-09 11:40:00,178.46,178.46,178.46,178.46,3600.0,177.1209,177.1209,177.1209,177.1209,3600.0
2024-07-09 11:50:00,178.46,178.56,178.46,178.52,1600.0,177.1209,177.2202,177.1209,177.1805,1600.0
2024-07-09 12:00:00,178.51,178.53,178.42,178.53,2228.0,177.1706,177.1904,177.0812,177.1904,2228.0
2024-07-09 12:10:00,178.27,178.27,178.23,178.25,3012.0,176.9324,176.9324,176.8927,176.9125,3012.0
2024-07-09 12:20:00,178.23,178.36,178.23,178.27,2800.0,176.8927,177.0217,176.8927,176.9324,2800.0
2024-07-09 12:30:00,178.27,178.27,178.27,178.27,0.0,176.9324,176.9324,176.9324,176.9324,0.0
2024-07-09 12:40:00,178.39,178.62,178.39,178.62,3848.0,177.0515,177.2797,177.0515,177.2797,3848.0
2024-07-09 12:50:00,178.61,178.61,178.42,178.42,1600.0,177.2698,177.2698,177.0812,177.0812,1600.0
2024-07-09 13:00:00,178.27,178.38,178.27,178.38,1800.0,176.9324,177.0415,176.9324,177.0415,1800.0
2024-07-09 13:10:00,178.45,178.56,178.14,178.14,5600.0,177.111,177.2202,176.8033,176.8033,5600.0
2024-07-09 13:20:00,178.3,178.3,178.19,178.2,2600.0,176.9621,176.9621,176.853,176.8629,2600.0
2024-07-09 13:30:00,178.35,178.37,178.3,178.31,3264.0,177.0118,177.0316,176.9621,176.9721,3264.0
2024-07-09 13:40:00,178.31,178.31,178.27,178.29,2000.0,176.9721,176.9721,176.9324,176.9522,2000.0
2024-07-09 13:50:00,178.29,178.29,178.2,178.2,1600.0,176.9522,176.9522,176.8629,176.8629,1600.0
2024-07-09 14:00:00,178.19,178.19,177.95,177.99,5200.0,176.853,176.853,176.6148,176.6545,5200.0
2024-07-09 14:10:00,177.99,177.99,177.95,177.95,2000.0,176.6545,176.6545,176.6148,176.6148,2000.0
2024-07-09 14:20:00,178.01,178.04,177.88,177.88,4400.0,176.6743,176.7041,176.5453,176.5453,4400.0
2024-07-09 14:30:00,177.87,177.89,177.85,177.89,2000.0,176.5354,176.5552,176.5155,176.5552,2000.0
2024-07-09 14:40:00,177.75,177.82,177.73,177.82,1688.0,176.4163,176.4857,176.3964,176.4857,1688.0
2024-07-09 14:50:00,177.77,177.77,177.77,177.77,2000.0,176.4361,176.4361,176.4361,176.4361,2000.0
2024-07-09 15:00:00,177.73,177.74,177.69,177.71,3800.0,176.3964,176.4063,176.3567,176.3766,3800.0
2024-07-09 15:10:00,177.67,177.67,177.62,177.62,3360.0,176.3369,176.3369,176.2872,176.2872,3360.0
2024-07-09 15:20:00,177.68,177.78,177.68,177.78,2800.0,176.3468,176.446,176.3468,176.446,2800.0
2024-07-09 15:30:00,177.83,177.9,177.78,177.78,3600.0,176.4957,176.5651,176.446,176.446,3600.0
2024-07-09 15:40:00,177.83,177.83,177.63,177.63,4400.0,176.4957,176.4957,176.2972,176.2972,4400.0
2024-07-09 15:50:00,177.68,177.91,177.66,177.91,29400.0,176.3468,176.5751,176.3269,176.5751,29400.0
2024-07-10 09:30:00,177.87,178.61,177.33,178.48,36736.0,176.5354,177.2698,175.9994,177.1408,36736.0
2024-07-10 09:40:00,178.24,178.39,177.84,178.39,2600.0,176.9026,177.0515,176.5056,177.0515,2600.0
2024-07-10 09:50:00,178.39,178.71,178.32,178.47,10576.0,177.0515,177.3691,176.982,177.1309,10576.0
2024-07-10 10:00:00,178.27,178.87,178.27,178.87,7760.0,176.9324,177.5279,176.9324,177.5279,7760.0
2024-07-10 10:10:00,178.92,179.05,178.78,178.78,4800.0,177.5775,177.7065,177.4385,177.4385,4800.0
2024-07-10 10:20:00,178.78,178.78,178.56,178.56,2400.0,177.4385,177.4385,177.2202,177.2202,2400.0
2024-07-10 10:30:00,178.52,178.73,178.38,178.38,3600.0,177.1805,177.3889,177.0415,177.0415,3600.0
2024-07-10 10:40:00,178.14,178.2,178.07,178.13,2932.0,176.8033,176.8629,176.7339,176.7934,2932.0
2024-07-10 10:50:00,178.13,178.13,178.09,178.09,1200.0,176.7934,176.7934,176.7537,176.7537,1200.0
2024-07-10 11:00:00,178.17,178.33,178.17,178.26,4452.0,176.8331,176.9919,176.8331,176.9224,4452.0
2024-07-10 11:10:00,178.1,178.1,177.84,177.98,2400.0,176.7636,176.7636,176.5056,176.6445,2400.0
2024-07-10 11:20:00,177.99,177.99,177.87,177.88,1200.0,176.6545,176.6545,176.5354,176.5453,1200.0
2024-07-10 11:30:00,177.98,178.07,177.98,178.07,1600.0,176.6445,176.7339,176.6445,176.7339,1600.0
2024-07-10 11:40:00,178.2,178.26,178.19,178.2,2564.0,176.8629,176.9224,176.853,176.8629,2564.0
2024-07-10 11:50:00,178.16,178.16,178.05,178.05,1200.0,176.8232,176.8232,176.714,176.714,1200.0
2024-07-10 12:00:00,178.03,178.03,177.88,177.95,6224.0,176.6942,176.6942,176.5453,176.6148,6224.0
2024-07-10 12:10:00,177.95,178.03,177.9,177.98,4792.0,176.6148,176.6942,176.5651,176.6445,4792.0
2024-07-10 12:20:00,177.96,178.03,177.9,177.9,5836.0,176.6247,176.6942,176.5651,176.5651,5836.0
2024-07-10 12:30:00,177.91,177.96,177.76,177.76,2020.0,176.5751,176.6247,176.4262,176.4262,2020.0
2024-07-10 12:40:00,177.9,177.98,177.81,177.98,6404.0,176.5651,176.6445,176.4758,176.6445,6404.0
2024-07-10 12:50:00,177.98,178.06,177.93,178.06,4800.0,176.6445,176.7239,176.5949,176.7239,4800.0
2024-07-10 13:00:00,178.13,178.25,178.08,178.25,2812.0,176.7934,176.9125,176.7438,176.9125,2812.0
2024-07-10 13:10:00,178.34,178.34,178.16,178.16,5376.0,177.0018,177.0018,176.8232,176.8232,5376.0
2024-07-10 13:20:00,178.33,178.33,178.05,178.25,5052.0,176.9919,176.9919,176.714,176.9125,5052.0
2024-07-10 13:30:00,178.33,178.33,178.11,178.11,2800.0,176.9919,176.9919,176.7736,176.7736,2800.0
2024-07-10 13:40:00,178.2,178.2,178.16,178.16,800.0,176.8629,176.8629,176.8232,176.8232,800.0
2024-07-10 13:50:00,178.23,178.23,178.14,178.19,3200.0,176.8927,176.8927,176.8033,176.853,3200.0
2024-07-10 14:00:00,178.17,178.17,178.03,178.12,3600.0,176.8331,176.8331,176.6942,176.7835,3600.0
2024-07-10 14:10:00,178.25,178.29,178.03,178.03,5456.0,176.9125,176.9522,176.6942,176.6942,5456.0
2024-07-10 14:20:00,178.04,178.18,178.04,178.18,2644.0,176.7041,176.843,176.7041,176.843,2644.0
2024-07-10 14:30:00,178.02,178.13,178.02,178.02,2800.0,176.6842,176.7934,176.6842,176.6842,2800.0
2024-07-10 14:40:00,178.02,178.22,177.89,177.91,6360.0,176.6842,176.8827,176.5552,176.5751,6360.0
2024-07-10 14:50:00,177.99,178.33,177.95,178.31,6640.0,176.6545,176.9919,176.6148,176.9721,6640.0
2024-07-10 15:00:00,178.26,178.46,178.2,178.45,8676.0,176.9224,177.1209,176.8629,177.111,8676.0
2024-07-10 15:10:00,178.39,178.51,178.36,178.51,4940.0,177.0515,177.1706,177.0217,177.1706,4940.0
2024-07-10 15:20:00,178.58,178.64,178.56,178.57,4296.0,177.24,177.2996,177.2202,177.2301,4296.0
2024-07-10 15:30:00,178.58,178.88,178.57,178.88,4400.0,177.24,177.5378,177.2301,177.5378,4400.0
2024-07-10 15:40:00,178.69,178.77,178.52,178.69,11760.0,177.3492,177.4286,177.1805,177.3492,11760.0
2024-07-10 15:50:00,178.69,179.05,178.53,179.05,45736.0,177.3492,177.7065,177.1904,177.7065,45736.0
2024-07-11 09:30:00,179.46,179.46,179.1,179.11,14716.0,178.1134,178.1134,177.7561,177.7661,14716.0
2024-07-11 09:40:00,179.88,179.93,179.6,179.86,6400.0,178.5303,178.5799,178.2524,178.5104,6400.0
2024-07-11 09:50:00,180.0,180.0,179.73,179.85,3200.0,178.6494,178.6494,178.3814,178.5005,3200.0
2024-07-11 10:00:00,179.85,180.32,179.85,180.18,5640.0,178.5005,178.967,178.5005,178.828,5640.0
2024-07-11 10:10:00,180.15,180.35,180.09,180.1,4000.0,178.7982,178.9967,178.7387,178.7486,4000.0
2024-07-11 10:20:00,180.14,180.14,179.57,179.61,19176.0,178.7883,178.7883,178.2226,178.2623,19176.0
2024-07-11 10:30:00,179.6,179.6,179.14,179.2,7168.0,178.2524,178.2524,177.7958,177.8554,7168.0
2024-07-11 10:40:00,179.2,179.2,178.94,179.19,6176.0,177.8554,177.8554,177.5973,177.8455,6176.0
2024-07-11 10:50:00,179.14,179.16,179.06,179.16,3600.0,177.7958,177.8157,177.7164,177.8157,3600.0
2024-07-11 11:00:00,179.39,179.67,179.34,179.66,5672.0,178.044,178.3218,177.9943,178.3119,5672.0
2024-07-11 11:10:00,179.84,179.84,179.6,179.73,10780.0,178.4906,178.4906,178.2524,178.3814,10780.0
2024-07-11 11:20:00,179.7,179.7,179.67,179.7,1600.0,178.3516,178.3516,178.3218,178.3516,1600.0
2024-07-11 11:30:00,180.05,180.55,179.91,180.54,6384.0,178.699,179.1952,178.56,179.1853,6384.0
2024-07-11 11:40:00,180.63,180.91,180.47,180.51,14868.0,179.2746,179.5525,179.1158,179.1555,14868.0
2024-07-11 11:50:00,180.42,180.51,180.3,180.31,5408.0,179.0662,179.1555,178.9471,178.957,5408.0
2024-07-11 12:00:00,180.13,180.13,179.5,179.67,12724.0,178.7784,178.7784,178.1531,178.3218,12724.0
2024-07-11 12:10:00,179.65,179.73,179.65,179.73,3068.0,178.302,178.3814,178.302,178.3814,3068.0
2024-07-11 12:20:00,179.61,179.62,179.44,179.62,7300.0,178.2623,178.2722,178.0936,178.2722,7300.0
2024-07-11 12:30:00,179.52,179.52,179.26,179.31,7200.0,178.173,178.173,177.9149,177.9646,7200.0
2024-07-11 12:40:00,179.1,179.1,179.1,179.1,1200.0,177.7561,177.7561,177.7561,177.7561,1200.0
2024-07-11 12:50:00,179.13,179.24,179.05,179.24,5200.0,177.7859,177.8951,177.7065,177.8951,5200.0
2024-07-11 13:00:00,179.27,179.28,179.04,179.28,1912.0,177.9249,177.9348,177.6966,177.9348,1912.0
2024-07-11 13:10:00,179.29,179.33,179.29,179.33,1200.0,177.9447,177.9844,177.9447,177.9844,1200.0
2024-07-11 13:20:00,179.41,179.56,179.41,179.54,2200.0,178.0638,178.2127,178.0638,178.1928,2200.0
2024-07-11 13:30:00,179.46,179.46,179.4,179.4,1600.0,178.1134,178.1134,178.0539,178.0539,1600.0
2024-07-11 13:40:00,179.48,179.5,179.45,179.5,1600.0,178.1333,178.1531,178.1035,178.1531,1600.0
2024-07-11 13:50:00,179.5,179.5,179.35,179.35,4400.0,178.1531,178.1531,178.0043,178.0043,4400.0
2024-07-11 14:00:00,179.51,179.62,179.47,179.58,2888.0,178.163,178.2722,178.1233,178.2325,2888.0
2024-07-11 14:10:00,179.65,179.71,179.62,179.67,3600.0,178.302,178.3615,178.2722,178.3218,3600.0
2024-07-11 14:20:00,179.67,179.67,179.16,179.16,2800.0,178.3218,178.3218,177.8157,177.8157,2800.0
2024-07-11 14:30:00,179.16,179.44,179.16,179.35,6500.0,177.8157,178.0936,177.8157,178.0043,6500.0
2024-07-11 14:40:00,179.44,179.44,179.0,179.0,4000.0,178.0936,178.0936,177.6569,177.6569,4000.0
2024-07-11 14:50:00,179.15,179.18,178.91,179.02,8932.0,177.8058,177.8355,177.5676,177.6767,8932.0
2024-07-11 15:00:00,179.07,179.07,178.77,178.89,14448.0,177.7264,177.7264,177.4286,177.5477,14448.0
2024-07-11 15:10:00,178.9,178.94,178.81,178.93,6740.0,177.5576,177.5973,177.4683,177.5874,6740.0
2024-07-11 15:20:00,178.87,179.01,178.83,178.85,10136.0,177.5279,177.6668,177.4882,177.508,10136.0
2024-07-11 15:30:00,178.82,179.09,178.82,178.91,16152.0,177.4782,177.7462,177.4782,177.5676,16152.0
2024-07-11 15:40:00,178.88,178.98,178.68,178.92,20552.0,177.5378,177.637,177.3393,177.5775,20552.0
2024-07-11 15:50:00,179.0,179.26,178.73,178.94,76076.0,177.6569,177.9149,177.3889,177.5973,76076.0
2024-07-12 09:30:00,180.29,180.45,180.29,180.33,29568.0,178.9372,179.096,178.9372,178.9769,29568.0
2024-07-12 09:40:00,180.08,180.14,179.93,179.93,10440.0,178.7288,178.7883,178.5799,178.5799,10440.0
2024-07-12 09:50:00,179.92,180.49,179.86,180.49,25960.0,178.57,179.1357,178.5104,179.1357,25960.0
2024-07-12 10:00:00,180.59,180.82,180.59,180.61,6476.0,179.2349,179.4632,179.2349,179.2548,6476.0
2024-07-12 10:10:00,180.66,180.66,180.59,180.59,3200.0,179.3044,179.3044,179.2349,179.2349,3200.0
2024-07-12 10:20:00,180.58,180.75,180.42,180.69,10072.0,179.225,179.3937,179.0662,179.3342,10072.0
2024-07-12 10:30:00,180.73,180.73,180.58,180.62,2344.0,179.3739,179.3739,179.225,179.2647,2344.0
2024-07-12 10:40:00,180.43,180.62,180.42,180.62,3200.0,179.0761,179.2647,179.0662,179.2647,3200.0
2024-07-12 10:50:00,180.78,181.05,180.78,181.03,3788.0,179.4235,179.6915,179.4235,179.6716,3788.0
2024-07-12 11:00:00,181.09,181.5,181.09,181.5,11616.0,179.7312,180.1381,179.7312,180.1381,11616.0
2024-07-12 11:10:00,181.37,181.37,180.93,181.11,15384.0,180.0091,180.0091,179.5724,179.751,15384.0
2024-07-12 11:20:00,181.08,181.34,181.08,181.34,5360.0,179.7213,179.9793,179.7213,179.9793,5360.0
2024-07-12 11:30:00,181.26,181.26,181.25,181.25,800.0,179.8999,179.8999,179.89,179.89,800.0
2024-07-12 11:40:00,181.41,181.41,181.29,181.29,1736.0,180.0488,180.0488,179.9297,179.9297,1736.0
2024-07-12 11:50:00,180.93,180.93,180.93,180.93,800.0,179.5724,179.5724,179.5724,179.5724,800.0
2024-07-12 12:00:00,180.74,180.74,180.5,180.67,2212.0,179.3838,179.3838,179.1456,179.3143,2212.0
2024-07-12 12:10:00,180.9,181.01,180.87,181.01,3560.0,179.5426,179.6518,179.5128,179.6518,3560.0
2024-07-12 12:20:00,181.15,181.15,180.88,180.88,1600.0,179.7907,179.7907,179.5228,179.5228,1600.0
2024-07-12 12:30:00,180.88,180.88,180.88,180.88,0.0,179.5228,179.5228,179.5228,179.5228,0.0
2024-07-12 12:40:00,180.64,180.64,180.64,180.64,1200.0,179.2846,179.2846,179.2846,179.2846,1200.0
2024-07-12 12:50:00,180.56,180.71,180.56,180.71,1200.0,179.2052,179.354,179.2052,179.354,1200.0
2024-07-12 13:00:00,180.69,180.73,180.69,180.73,952.0,179.3342,179.3739,179.3342,179.3739,952.0
2024-07-12 13:10:00,180.66,180.72,180.63,180.65,2900.0,179.3044,179.364,179.2746,179.2945,2900.0
2024-07-12 13:20:00,180.82,180.84,180.82,180.84,800.0,179.4632,179.4831,179.4632,179.4831,800.0
2024-07-12 13:30:00,180.69,180.74,180.69,180.74,2300.0,179.3342,179.3838,179.3342,179.3838,2300.0
2024-07-12 13:40:00,180.77,181.03,180.77,181.02,1700.0,179.4136,179.6716,179.4136,179.6617,1700.0
2024-07-12 13:50:00,181.01,181.25,180.98,181.2,2240.0,179.6518,179.89,179.622,179.8404,2240.0
2024-07-12 14:00:00,181.11,181.29,181.11,181.29,2000.0,179.751,179.9297,179.751,179.9297,2000.0
2024-07-12 14:10:00,181.39,181.39,181.39,181.39,2816.0,180.0289,180.0289,180.0289,180.0289,2816.0
2024-07-12 14:20:00,181.42,181.42,181.33,181.33,800.0,180.0587,180.0587,179.9694,179.9694,800.0
2024-07-12 14:30:00,181.13,181.16,181.13,181.16,800.0,179.7709,179.8007,179.7709,179.8007,800.0
2024-07-12 14:40:00,181.06,181.24,181.06,181.2,1200.0,179.7014,179.8801,179.7014,179.8404,1200.0
2024-07-12 14:50:00,181.14,181.23,181.14,181.17,1200.0,179.7808,179.8701,179.7808,179.8106,1200.0
2024-07-12 15:00:00,181.1,181.15,181.04,181.12,1600.0,179.7411,179.7907,179.6816,179.761,1600.0
2024-07-12 15:10:00,181.04,181.09,181.03,181.09,2964.0,179.6816,179.7312,179.6716,179.7312,2964.0
2024-07-12 15:20:00,181.2,181.24,181.2,181.24,800.0,179.8404,179.8801,179.8404,179.8801,800.0
2024-07-12 15:30:00,181.2,181.2,180.97,181.0,3700.0,179.8404,179.8404,179.6121,179.6419,3700.0
2024-07-12 15:40:00,180.8,180.97,180.76,180.95,5424.0,179.4434,179.6121,179.4037,179.5922,5424.0
2024-07-12 15:50:00,180.82,181.13,180.24,180.34,82076.0,179.4632,179.7709,178.8876,178.9868,82076.0
2024-07-15 09:30:00,180.35,181.05,180.06,180.48,30912.0,178.9967,179.6915,178.7089,179.1258,30912.0
2024-07-15 09:40:00,180.47,180.72,180.02,180.6,6840.0,179.1158,179.364,178.6692,179.2449,6840.0
2024-07-15 09:50:00,180.47,180.6,180.28,180.28,3600.0,179.1158,179.2449,178.9273,178.9273,3600.0
2024-07-15 10:00:00,180.62,180.62,179.3,179.3,26020.0,179.2647,179.2647,177.9546,177.9546,26020.0
2024-07-15 10:10:00,179.4,179.42,178.98,179.42,9728.0,178.0539,178.0737,177.637,178.0737,9728.0
2024-07-15 10:20:00,179.64,179.78,179.5,179.59,10304.0,178.2921,178.431,178.1531,178.2424,10304.0
2024-07-15 10:30:00,179.57,180.17,179.57,179.99,9592.0,178.2226,178.8181,178.2226,178.6394,9592.0
2024-07-15 10:40:00,179.9,180.31,179.9,179.98,5528.0,178.5501,178.957,178.5501,178.6295,5528.0
2024-07-15 10:50:00,179.98,180.25,179.95,180.17,6784.0,178.6295,178.8975,178.5997,178.8181,6784.0
2024-07-15 11:00:00,180.28,180.45,180.2,180.2,6144.0,178.9273,179.096,178.8479,178.8479,6144.0
2024-07-15 11:10:00,180.37,180.72,180.37,180.64,4400.0,179.0166,179.364,179.0166,179.2846,4400.0
2024-07-15 11:20:00,180.75,180.78,180.55,180.55,2800.0,179.3937,179.4235,179.1952,179.1952,2800.0
2024-07-15 11:30:00,180.29,180.49,180.14,180.49,4744.0,178.9372,179.1357,178.7883,179.1357,4744.0
2024-07-15 11:40:00,180.46,180.5,180.42,180.48,3728.0,179.1059,179.1456,179.0662,179.1258,3728.0
2024-07-15 11:50:00,180.41,180.5,180.37,180.48,5032.0,179.0563,179.1456,179.0166,179.1258,5032.0
2024-07-15 12:00:00,180.39,180.57,180.39,180.39,2400.0,179.0364,179.2151,179.0364,179.0364,2400.0
2024-07-15 12:10:00,180.44,180.44,180.0,180.21,11392.0,179.0861,179.0861,178.6494,178.8578,11392.0
2024-07-15 12:20:00,180.22,180.43,180.15,180.16,4000.0,178.8677,179.0761,178.7982,178.8082,4000.0
2024-07-15 12:30:00,180.08,180.12,179.97,180.08,12380.0,178.7288,178.7685,178.6196,178.7288,12380.0
2024-07-15 12:40:00,180.05,180.05,179.69,179.69,4800.0,178.699,178.699,178.3417,178.3417,4800.0
2024-07-15 12:50:00,179.81,179.93,179.72,179.84,7200.0,178.4608,178.5799,178.3715,178.4906,7200.0
2024-07-15 13:00:00,179.76,179.76,179.21,179.63,13200.0,178.4112,178.4112,177.8653,178.2821,13200.0
2024-07-15 13:10:00,179.76,179.85,179.62,179.62,5600.0,178.4112,178.5005,178.2722,178.2722,5600.0
2024-07-15 13:20:00,179.62,179.64,179.27,179.27,10900.0,178.2722,178.2921,177.9249,177.9249,10900.0
2024-07-15 13:30:00,179.27,179.38,179.01,179.33,4668.0,177.9249,178.034,177.6668,177.9844,4668.0
2024-07-15 13:40:00,179.33,179.33,179.04,179.04,5200.0,177.9844,177.9844,177.6966,177.6966,5200.0
2024-07-15 13:50:00,179.03,179.22,179.0,179.16,13320.0,177.6867,177.8752,177.6569,177.8157,13320.0
2024-07-15 14:00:00,179.16,179.16,178.88,179.13,4488.0,177.8157,177.8157,177.5378,177.7859,4488.0
2024-07-15 14:10:00,179.13,179.13,178.84,178.97,5604.0,177.7859,177.7859,177.4981,177.6271,5604.0
2024-07-15 14:20:00,178.97,179.05,178.81,178.85,8732.0,177.6271,177.7065,177.4683,177.508,8732.0
2024-07-15 14:30:00,178.97,179.31,178.97,179.31,6000.0,177.6271,177.9646,177.6271,177.9646,6000.0
2024-07-15 14:40:00,179.27,179.53,179.27,179.41,4000.0,177.9249,178.1829,177.9249,178.0638,4000.0
2024-07-15 14:50:00,179.34,179.55,179.28,179.38,16348.0,177.9943,178.2027,177.9348,178.034,16348.0
2024-07-15 15:00:00,179.32,179.44,179.25,179.4,11700.0,177.9745,178.0936,177.905,178.0539,11700.0
2024-07-15 15:10:00,179.34,179.37,179.15,179.27,15248.0,177.9943,178.0241,177.8058,177.9249,15248.0
2024-07-15 15:20:00,179.19,179.19,179.07,179.07,1668.0,177.8455,177.8455,177.7264,177.7264,1668.0
2024-07-15 15:30:00,179.01,179.13,178.94,178.95,9880.0,177.6668,177.7859,177.5973,177.6073,9880.0
2024-07-15 15:40:00,178.88,178.94,178.43,178.59,10068.0,177.5378,177.5973,177.0912,177.25,10068.0
2024-07-15 15:50:00,178.59,178.84,178.42,178.84,55008.0,177.25,177.4981,177.0812,177.4981,55008.0
2024-07-16 09:30:00,178.88,180.23,178.88,180.11,25020.0,177.5378,178.8776,177.5378,178.7585,25020.0
2024-07-16 09:40:00,179.97,180.95,179.97,180.92,8752.0,178.6196,179.5922,178.6196,179.5625,8752.0
2024-07-16 09:50:00,181.04,181.66,181.04,181.38,15444.0,179.6816,180.2969,179.6816,180.019,15444.0
2024-07-16 10:00:00,181.61,181.76,181.48,181.72,13536.0,180.2473,180.3962,180.1183,180.3565,13536.0
2024-07-16 10:10:00,181.29,181.4,180.54,180.54,8452.0,179.9297,180.0389,179.1853,179.1853,8452.0
2024-07-16 10:20:00,180.59,180.68,180.41,180.46,5244.0,179.2349,179.3243,179.0563,179.1059,5244.0
2024-07-16 10:30:00,180.43,180.43,180.0,180.25,11784.0,179.0761,179.0761,178.6494,178.8975,11784.0
2024-07-16 10:40:00,180.32,180.32,180.17,180.25,8500.0,178.967,178.967,178.8181,178.8975,8500.0
2024-07-16 10:50:00,180.23,180.23,180.1,180.19,3700.0,178.8776,178.8776,178.7486,178.8379,3700.0
2024-07-16 11:00:00,180.1,180.28,180.05,180.27,15124.0,178.7486,178.9273,178.699,178.9173,15124.0
2024-07-16 11:10:00,180.31,180.37,180.27,180.29,11988.0,178.957,179.0166,178.9173,178.9372,11988.0
2024-07-16 11:20:00,180.26,180.57,180.22,180.38,18884.0,178.9074,179.2151,178.8677,179.0265,18884.0
2024-07-16 11:30:00,180.38,180.38,179.88,179.89,10840.0,179.0265,179.0265,178.5303,178.5402,10840.0
2024-07-16 11:40:00,179.98,180.25,179.98,180.25,4872.0,178.6295,178.8975,178.6295,178.8975,4872.0
2024-07-16 11:50:00,180.3,180.62,180.3,180.52,4400.0,178.9471,179.2647,178.9471,179.1655,4400.0
2024-07-16 12:00:00,180.34,180.49,180.31,180.44,6800.0,178.9868,179.1357,178.957,179.0861,6800.0
2024-07-16 12:10:00,180.38,180.56,180.24,180.33,3600.0,179.0265,179.2052,178.8876,178.9769,3600.0
2024-07-16 12:20:00,180.35,180.47,180.29,180.42,2400.0,178.9967,179.1158,178.9372,179.0662,2400.0
2024-07-16 12:30:00,180.46,180.58,180.45,180.46,2800.0,179.1059,179.225,179.096,179.1059,2800.0
2024-07-16 12:40:00,180.41,180.69,180.41,180.69,11200.0,179.0563,179.3342,179.0563,179.3342,11200.0
2024-07-16 12:50:00,180.62,180.63,180.49,180.51,5600.0,179.2647,179.2746,179.1357,179.1555,5600.0
2024-07-16 13:00:00,180.5,180.81,180.5,180.81,9788.0,179.1456,179.4533,179.1456,179.4533,9788.0
2024-07-16 13:10:00,180.81,180.81,180.48,180.49,8652.0,179.4533,179.4533,179.1258,179.1357,8652.0
2024-07-16 13:20:00,180.51,180.62,180.49,180.57,2800.0,179.1555,179.2647,179.1357,179.2151,2800.0
2024-07-16 13:30:00,180.43,180.7,180.43,180.57,4740.0,179.0761,179.3441,179.0761,179.2151,4740.0
2024-07-16 13:40:00,180.59,180.67,180.59,180.6,2800.0,179.2349,179.3143,179.2349,179.2449,2800.0
2024-07-16 13:50:00,180.57,180.87,180.53,180.87,38148.0,179.2151,179.5128,179.1754,179.5128,38148.0
2024-07-16 14:00:00,180.91,180.99,180.68,180.75,6148.0,179.5525,179.6319,179.3243,179.3937,6148.0
2024-07-16 14:10:00,180.72,180.74,180.42,180.42,7112.0,179.364,179.3838,179.0662,179.0662,7112.0
2024-07-16 14:20:00,180.46,180.54,180.39,180.54,4800.0,179.1059,179.1853,179.0364,179.1853,4800.0
2024-07-16 14:30:00,180.5,180.71,180.45,180.71,6144.0,179.1456,179.354,179.096,179.354,6144.0
2024-07-16 14:40:00,180.69,180.84,180.55,180.59,11204.0,179.3342,179.4831,179.1952,179.2349,11204.0
2024-07-16 14:50:00,180.62,180.62,180.32,180.59,13312.0,179.2647,179.2647,178.967,179.2349,13312.0
2024-07-16 15:00:00,180.5,180.7,180.49,180.62,7740.0,179.1456,179.3441,179.1357,179.2647,7740.0
2024-07-16 15:10:00,180.62,180.73,180.62,180.71,15760.0,179.2647,179.3739,179.2647,179.354,15760.0
2024-07-16 15:20:00,180.72,180.82,180.65,180.7,7200.0,179.364,179.4632,179.2945,179.3441,7200.0
2024-07-16 15:30:00,180.7,180.87,180.67,180.81,8680.0,179.3441,179.5128,179.3143,179.4533,8680.0
2024-07-16 15:40:00,180.77,180.78,180.55,180.62,16372.0,179.4136,179.4235,179.1952,179.2647,16372.0
2024-07-16 15:50:00,180.65,181.56,180.6,181.26,62244.0,179.2945,180.1977,179.2449,179.8999,62244.0
2024-07-17 09:30:00,180.97,181.15,180.06,180.94,24484.0,179.6121,179.7907,178.7089,179.5823,24484.0
2024-07-17 09:40:00,181.21,181.21,180.66,180.89,4004.0,179.8503,179.8503,179.3044,179.5327,4004.0
2024-07-17 09:50:00,180.61,181.23,180.61,181.1,10500.0,179.2548,179.8701,179.2548,179.7411,10500.0
2024-07-17 10:00:00,181.13,181.13,180.63,181.03,13312.0,179.7709,179.7709,179.2746,179.6716,13312.0
2024-07-17 10:10:00,181.04,181.63,180.93,181.42,16816.0,179.6816,180.2671,179.5724,180.0587,16816.0
2024-07-17 10:20:00,181.39,181.48,181.04,181.06,9876.0,180.0289,180.1183,179.6816,179.7014,9876.0
2024-07-17 10:30:00,180.78,180.78,180.16,180.56,24408.0,179.4235,179.4235,178.8082,179.2052,24408.0
2024-07-17 10:40:00,180.65,180.82,180.2,180.31,8768.0,179.2945,179.4632,178.8479,178.957,8768.0
2024-07-17 10:50:00,180.34,180.7,180.15,180.15,8784.0,178.9868,179.3441,178.7982,178.7982,8784.0
2024-07-17 11:00:00,180.34,180.54,180.27,180.54,3600.0,178.9868,179.1853,178.9173,179.1853,3600.0
2024-07-17 11:10:00,180.41,180.61,180.41,180.53,4868.0,179.0563,179.2548,179.0563,179.1754,4868.0
2024-07-17 11:20:00,180.49,180.72,180.49,180.5,5600.0,179.1357,179.364,179.1357,179.1456,5600.0
2024-07-17 11:30:00,180.5,180.58,180.42,180.56,9956.0,179.1456,179.225,179.0662,179.2052,9956.0
2024-07-17 11:40:00,180.71,180.89,180.66,180.83,3636.0,179.354,179.5327,179.3044,179.4731,3636.0
2024-07-17 11:50:00,180.97,181.05,180.56,180.56,2500.0,179.6121,179.6915,179.2052,179.2052,2500.0
2024-07-17 12:00:00,180.52,180.65,180.47,180.47,5600.0,179.1655,179.2945,179.1158,179.1158,5600.0
2024-07-17 12:10:00,180.52,180.67,180.25,180.67,6800.0,179.1655,179.3143,178.8975,179.3143,6800.0
2024-07-17 12:20:00,180.59,180.79,180.57,180.77,4472.0,179.2349,179.4334,179.2151,179.4136,4472.0
2024-07-17 12:30:00,180.79,180.8,180.56,180.75,5920.0,179.4334,179.4434,179.2052,179.3937,5920.0
2024-07-17 12:40:00,180.85,181.06,180.85,180.96,4220.0,179.493,179.7014,179.493,179.6022,4220.0
2024-07-17 12:50:00,180.87,181.15,180.87,181.14,6400.0,179.5128,179.7907,179.5128,179.7808,6400.0
2024-07-17 13:00:00,180.86,180.95,180.7,180.7,3200.0,179.5029,179.5922,179.3441,179.3441,3200.0
2024-07-17 13:10:00,180.7,180.75,180.59,180.68,4392.0,179.3441,179.3937,179.2349,179.3243,4392.0
2024-07-17 13:20:00,180.67,180.85,180.63,180.73,5600.0,179.3143,179.493,179.2746,179.3739,5600.0
2024-07-17 13:30:00,180.54,180.65,180.38,180.38,2800.0,179.1853,179.2945,179.0265,179.0265,2800.0
2024-07-17 13:40:00,180.3,180.32,180.1,180.32,4700.0,178.9471,178.967,178.7486,178.967,4700.0
2024-07-17 13:50:00,180.2,180.24,180.14,180.24,8604.0,178.8479,178.8876,178.7883,178.8876,8604.0
2024-07-17 14:00:00,180.0,180.3,179.94,180.3,20036.0,178.6494,178.9471,178.5898,178.9471,20036.0
2024-07-17 14:10:00,180.32,180.38,180.29,180.32,19832.0,178.967,179.0265,178.9372,178.967,19832.0
2024-07-17 14:20:00,180.3,180.38,180.18,180.2,10832.0,178.9471,179.0265,178.828,178.8479,10832.0
2024-07-17 14:30:00,180.26,180.31,180.02,180.16,8404.0,178.9074,178.957,178.6692,178.8082,8404.0
2024-07-17 14:40:00,180.15,180.19,180.0,180.19,3900.0,178.7982,178.8379,178.6494,178.8379,3900.0
2024-07-17 14:50:00,180.17,180.18,179.89,179.89,37428.0,178.8181,178.828,178.5402,178.5402,37428.0
2024-07-17 15:00:00,179.97,180.02,179.87,179.95,11436.0,178.6196,178.6692,178.5203,178.5997,11436.0
2024-07-17 15:10:00,179.97,180.1,179.97,179.99,22204.0,178.6196,178.7486,178.6196,178.6394,22204.0
2024-07-17 15:20:00,180.07,180.11,179.88,180.03,9800.0,178.7188,178.7585,178.5303,178.6791,9800.0
2024-07-17 15:30:00,180.12,180.38,180.04,180.2,31720.0,178.7685,179.0265,178.6891,178.8479,31720.0
2024-07-17 15:40:00,180.25,180.7,180.2,180.42,29836.0,178.8975,179.3441,178.8479,179.0662,29836.0
2024-07-17 15:50:00,180.44,180.53,179.89,180.07,75244.0,179.0861,179.1754,178.5402,178.7188,75244.0
2024-07-18 09:30:00,192.43,193.45,185.42,187.87,136092.0,190.9861,191.9985,184.0287,186.4603,136092.0
2024-07-18 09:40:00,188.1,190.14,187.97,189.75,70172.0,186.6886,188.7133,186.5596,188.3262,70172.0
2024-07-18 09:50:00,189.69,190.18,188.22,188.74,69020.0,188.2667,188.753,186.8077,187.3238,69020.0
2024-07-18 10:00:00,188.51,188.74,186.2,186.58,41432.0,187.0955,187.3238,184.8029,185.18,41432.0
2024-07-18 10:10:00,186.63,189.39,186.63,189.04,28876.0,185.2296,187.9689,185.2296,187.6215,28876.0
2024-07-18 10:20:00,189.46,190.33,189.24,189.87,37740.0,188.0384,188.9019,187.82,188.4453,37740.0
2024-07-18 10:30:00,189.94,189.94,189.1,189.77,30416.0,188.5148,188.5148,187.6811,188.3461,30416.0
2024-07-18 10:40:00,189.78,190.73,189.63,190.23,16112.0,188.356,189.2989,188.2071,188.8026,16112.0
2024-07-18 10:50:00,190.31,191.38,190.02,190.8,31120.0,188.882,189.944,188.5942,189.3683,31120.0
2024-07-18 11:00:00,191.12,191.3,190.13,190.13,38208.0,189.6859,189.8646,188.7034,188.7034,38208.0
2024-07-18 11:10:00,189.92,190.41,189.75,189.98,20656.0,188.4949,188.9813,188.3262,188.5545,20656.0
2024-07-18 11:20:00,190.09,190.6,190.08,190.42,29868.0,188.6637,189.1698,188.6537,188.9912,29868.0
2024-07-18 11:30:00,190.53,190.72,189.9,190.08,30556.0,189.1004,189.2889,188.4751,188.6537,30556.0
2024-07-18 11:40:00,190.16,190.16,189.02,189.05,19076.0,188.7331,188.7331,187.6017,187.6315,19076.0
2024-07-18 11:50:00,189.04,190.43,189.04,190.38,22428.0,187.6215,189.0011,187.6215,188.9515,22428.0
2024-07-18 12:00:00,190.39,190.49,190.15,190.39,20964.0,188.9614,189.0607,188.7232,188.9614,20964.0
2024-07-18 12:10:00,190.39,190.47,189.79,190.35,26140.0,188.9614,189.0408,188.3659,188.9217,26140.0
2024-07-18 12:20:00,190.34,190.52,190.04,190.23,20272.0,188.9118,189.0904,188.614,188.8026,20272.0
2024-07-18 12:30:00,190.35,191.74,190.33,191.52,25016.0,188.9217,190.3013,188.9019,190.0829,25016.0
2024-07-18 12:40:00,191.52,191.93,191.36,191.81,27792.0,190.0829,190.4899,189.9241,190.3708,27792.0
2024-07-18 12:50:00,191.94,192.25,191.79,192.18,31296.0,190.4998,190.8075,190.3509,190.738,31296.0
2024-07-18 13:00:00,192.19,192.19,191.33,191.33,23460.0,190.7479,190.7479,189.8944,189.8944,23460.0
2024-07-18 13:10:00,191.26,191.26,190.7,190.84,14868.0,189.8249,189.8249,189.2691,189.408,14868.0
2024-07-18 13:20:00,190.62,190.62,190.0,190.42,13292.0,189.1897,189.1897,188.5743,188.9912,13292.0
2024-07-18 13:30:00,190.43,191.34,190.43,190.93,34296.0,189.0011,189.9043,189.0011,189.4974,34296.0
2024-07-18 13:40:00,190.91,191.67,190.91,191.67,18460.0,189.4775,190.2318,189.4775,190.2318,18460.0
2024-07-18 13:50:00,191.48,191.58,191.24,191.49,20152.0,190.0432,190.1425,189.805,190.0532,20152.0
2024-07-18 14:00:00,191.33,191.62,191.07,191.45,15632.0,189.8944,190.1822,189.6363,190.0135,15632.0
2024-07-18 14:10:00,191.46,191.51,190.88,191.19,17096.0,190.0234,190.073,189.4477,189.7554,17096.0
2024-07-18 14:20:00,191.15,191.56,191.12,191.38,14116.0,189.7157,190.1226,189.6859,189.944,14116.0
2024-07-18 14:30:00,191.39,191.47,190.83,190.83,13224.0,189.9539,190.0333,189.3981,189.3981,13224.0
2024-07-18 14:40:00,190.96,191.07,190.78,190.96,10400.0,189.5271,189.6363,189.3485,189.5271,10400.0
2024-07-18 14:50:00,191.0,191.59,190.99,191.38,48332.0,189.5668,190.1524,189.5569,189.944,48332.0
2024-07-18 15:00:00,191.38,191.76,191.32,191.32,8204.0,189.944,190.3211,189.8844,189.8844,8204.0
2024-07-18 15:10:00,191.24,191.24,190.7,190.94,30732.0,189.805,189.805,189.2691,189.5073,30732.0
2024-07-18 15:20:00,190.74,191.02,190.64,190.92,28576.0,189.3088,189.5867,189.2095,189.4874,28576.0
2024-07-18 15:30:00,190.91,191.32,190.75,190.8,48884.0,189.4775,189.8844,189.3187,189.3683,48884.0
2024-07-18 15:40:00,190.8,190.95,190.46,190.89,44640.0,189.3683,189.5172,189.0309,189.4577,44640.0
2024-07-18 15:50:00,190.73,190.79,189.34,189.7,235172.0,189.2989,189.3584,187.9193,188.2766,235172.0
2024-07-19 09:30:00,189.69,191.19,188.71,191.05,166976.0,188.2667,189.7554,187.294,189.6165,166976.0
2024-07-19 09:40:00,190.85,191.16,190.33,190.38,43948.0,189.418,189.7256,188.9019,188.9515,43948.0
2024-07-19 09:50:00,190.41,191.03,189.94,191.02,34700.0,188.9813,189.5966,188.5148,189.5867,34700.0
2024-07-19 10:00:00,191.02,192.18,191.02,191.38,133416.0,189.5867,190.738,189.5867,189.944,133416.0
2024-07-19 10:10:00,191.55,191.7,191.04,191.07,15340.0,190.1127,190.2616,189.6065,189.6363,15340.0
2024-07-19 10:20:00,190.92,191.16,190.26,190.34,8240.0,189.4874,189.7256,188.8324,188.9118,8240.0
2024-07-19 10:30:00,190.4,190.9,190.4,190.9,6804.0,188.9713,189.4676,188.9713,189.4676,6804.0
2024-07-19 10:40:00,190.96,191.26,190.88,191.25,17636.0,189.5271,189.8249,189.4477,189.815,17636.0
2024-07-19 10:50:00,191.26,191.26,190.96,190.96,8956.0,189.8249,189.8249,189.5271,189.5271,8956.0
2024-07-19 11:00:00,190.93,191.45,190.92,191.35,6444.0,189.4974,190.0135,189.4874,189.9142,6444.0
2024-07-19 11:10:00,191.25,191.3,190.73,190.87,6800.0,189.815,189.8646,189.2989,189.4378,6800.0
2024-07-19 11:20:00,190.74,190.74,189.72,189.72,9728.0,189.3088,189.3088,188.2964,188.2964,9728.0
2024-07-19 11:30:00,189.54,189.86,189.39,189.69,11556.0,188.1178,188.4354,187.9689,188.2667,11556.0
2024-07-19 11:40:00,189.73,189.75,189.25,189.25,10540.0,188.3064,188.3262,187.83,187.83,10540.0
2024-07-19 11:50:00,189.46,189.47,188.75,189.46,16200.0,188.0384,188.0483,187.3337,188.0384,16200.0
2024-07-19 12:00:00,189.52,189.86,189.52,189.86,9600.0,188.0979,188.4354,188.0979,188.4354,9600.0
2024-07-19 12:10:00,189.88,190.24,189.82,190.06,12000.0,188.4552,188.8125,188.3957,188.6339,12000.0
2024-07-19 12:20:00,190.05,190.05,189.94,189.95,6196.0,188.624,188.624,188.5148,188.5247,6196.0
2024-07-19 12:30:00,189.86,190.22,189.78,190.22,7068.0,188.4354,188.7927,188.356,188.7927,7068.0
2024-07-19 12:40:00,190.23,190.38,190.1,190.16,7688.0,188.8026,188.9515,188.6736,188.7331,7688.0
2024-07-19 12:50:00,190.13,190.27,189.71,190.0,14000.0,188.7034,188.8423,188.2865,188.5743,14000.0
2024-07-19 13:00:00,189.78,189.81,189.6,189.66,3924.0,188.356,188.3858,188.1773,188.2369,3924.0
2024-07-19 13:10:00,189.62,189.66,189.25,189.26,9612.0,188.1972,188.2369,187.83,187.8399,9612.0
2024-07-19 13:20:00,189.46,189.58,189.28,189.58,5600.0,188.0384,188.1575,187.8597,188.1575,5600.0
2024-07-19 13:30:00,189.57,189.65,189.39,189.65,5200.0,188.1476,188.227,187.9689,188.227,5200.0
2024-07-19 13:40:00,189.56,189.62,189.37,189.61,4800.0,188.1376,188.1972,187.9491,188.1873,4800.0
2024-07-19 13:50:00,189.48,189.57,189.42,189.51,4144.0,188.0582,188.1476,187.9987,188.088,4144.0
2024-07-19 14:00:00,189.47,189.47,189.31,189.35,3404.0,188.0483,188.0483,187.8895,187.9292,3404.0
2024-07-19 14:10:00,189.26,189.56,189.25,189.47,8752.0,187.8399,188.1376,187.83,188.0483,8752.0
2024-07-19 14:20:00,189.48,189.48,189.3,189.3,2400.0,188.0582,188.0582,187.8796,187.8796,2400.0
2024-07-19 14:30:00,189.32,189.33,188.87,188.94,16216.0,187.8994,187.9094,187.4528,187.5223,16216.0
2024-07-19 14:40:00,188.81,189.03,188.81,188.83,7340.0,187.3933,187.6116,187.3933,187.4131,7340.0
2024-07-19 14:50:00,188.82,189.27,188.82,189.27,4736.0,187.4032,187.8498,187.4032,187.8498,4736.0
2024-07-19 15:00:00,189.39,189.51,189.32,189.32,3200.0,187.9689,188.088,187.8994,187.8994,3200.0
2024-07-19 15:10:00,189.28,189.45,189.19,189.43,6020.0,187.8597,188.0285,187.7704,188.0086,6020.0
2024-07-19 15:20:00,189.39,189.81,189.39,189.6,8820.0,187.9689,188.3858,187.9689,188.1773,8820.0
2024-07-19 15:30:00,189.52,189.6,189.32,189.6,11460.0,188.0979,188.1773,187.8994,188.1773,11460.0
2024-07-19 15:40:00,189.63,189.76,189.44,189.74,12808.0,188.2071,188.3361,188.0185,188.3163,12808.0
2024-07-19 15:50:00,189.67,189.78,189.36,189.64,68508.0,188.2468,188.356,187.9391,188.217,68508.0
2024-07-22 09:30:00,190.83,191.88,190.73,190.88,34124.0,189.3981,190.4402,189.2989,189.4477,34124.0
2024-07-22 09:40:00,190.88,191.0,189.96,190.62,16000.0,189.4477,189.5668,188.5346,189.1897,16000.0
2024-07-22 09:50:00,190.6,190.73,190.07,190.09,4400.0,189.1698,189.2989,188.6438,188.6637,4400.0
2024-07-22 10:00:00,190.03,190.18,189.92,190.11,4820.0,188.6041,188.753,188.4949,188.6835,4820.0
2024-07-22 10:10:00,190.33,190.96,190.33,190.79,8736.0,188.9019,189.5271,188.9019,189.3584,8736.0
2024-07-22 10:20:00,191.02,191.37,191.02,191.37,5200.0,189.5867,189.9341,189.5867,189.9341,5200.0
2024-07-22 10:30:00,191.38,191.67,191.23,191.57,8240.0,189.944,190.2318,189.7951,190.1326,8240.0
2024-07-22 10:40:00,191.88,192.34,191.88,192.23,6616.0,190.4402,190.8968,190.4402,190.7876,6616.0
2024-07-22 10:50:00,192.25,192.37,191.9,192.33,22644.0,190.8075,190.9266,190.4601,190.8869,22644.0
2024-07-22 11:00:00,192.33,192.33,191.88,191.89,14068.0,190.8869,190.8869,190.4402,190.4502,14068.0
2024-07-22 11:10:00,191.75,191.87,191.65,191.76,7436.0,190.3112,190.4303,190.212,190.3211,7436.0
2024-07-22 11:20:00,191.77,191.87,191.7,191.85,4000.0,190.3311,190.4303,190.2616,190.4105,4000.0
2024-07-22 11:30:00,191.69,191.71,191.48,191.54,3480.0,190.2517,190.2715,190.0432,190.1028,3480.0
2024-07-22 11:40:00,191.46,191.58,191.44,191.45,4700.0,190.0234,190.1425,190.0035,190.0135,4700.0
2024-07-22 11:50:00,191.42,191.58,191.31,191.56,25656.0,189.9837,190.1425,189.8745,190.1226,25656.0
2024-07-22 12:00:00,191.48,191.49,191.4,191.48,2000.0,190.0432,190.0532,189.9638,190.0432,2000.0
2024-07-22 12:10:00,191.68,191.81,191.68,191.81,3252.0,190.2417,190.3708,190.2417,190.3708,3252.0
2024-07-22 12:20:00,191.8,192.01,191.78,192.01,6272.0,190.3608,190.5693,190.341,190.5693,6272.0
2024-07-22 12:30:00,191.77,191.77,191.41,191.59,8188.0,190.3311,190.3311,189.9738,190.1524,8188.0
2024-07-22 12:40:00,191.69,191.69,191.64,191.68,2000.0,190.2517,190.2517,190.202,190.2417,2000.0
2024-07-22 12:50:00,191.96,192.32,191.96,192.26,9668.0,190.5196,190.8769,190.5196,190.8174,9668.0
2024-07-22 13:00:00,192.27,192.4,192.27,192.4,1348.0,190.8273,190.9563,190.8273,190.9563,1348.0
2024-07-22 13:10:00,192.39,192.45,192.39,192.4,1600.0,190.9464,191.006,190.9464,190.9563,1600.0
2024-07-22 13:20:00,192.42,192.83,192.42,192.6,17860.0,190.9762,191.3831,190.9762,191.1548,17860.0
2024-07-22 13:30:00,192.76,192.94,192.73,192.81,4856.0,191.3136,191.4923,191.2839,191.3633,4856.0
2024-07-22 13:40:00,192.73,192.85,192.45,192.45,11628.0,191.2839,191.403,191.006,191.006,11628.0
2024-07-22 13:50:00,192.3,192.38,192.28,192.38,3200.0,190.8571,190.9365,190.8372,190.9365,3200.0
2024-07-22 14:00:00,192.35,192.35,192.35,192.35,1600.0,190.9067,190.9067,190.9067,190.9067,1600.0
2024-07-22 14:10:00,192.29,192.33,192.2,192.33,1600.0,190.8472,190.8869,190.7578,190.8869,1600.0
2024-07-22 14:20:00,192.26,192.34,192.23,192.25,18192.0,190.8174,190.8968,190.7876,190.8075,18192.0
2024-07-22 14:30:00,192.25,192.42,192.25,192.34,8400.0,190.8075,190.9762,190.8075,190.8968,8400.0
2024-07-22 14:40:00,192.57,192.6,192.44,192.6,2320.0,191.1251,191.1548,190.996,191.1548,2320.0
2024-07-22 14:50:00,192.6,192.6,192.21,192.25,7104.0,191.1548,191.1548,190.7678,190.8075,7104.0
2024-07-22 15:00:00,192.13,192.19,192.04,192.1,3704.0,190.6884,190.7479,190.599,190.6586,3704.0
2024-07-22 15:10:00,192.13,192.24,192.0,192.03,6400.0,190.6884,190.7975,190.5593,190.5891,6400.0
2024-07-22 15:20:00,192.03,192.13,191.95,192.07,5448.0,190.5891,190.6884,190.5097,190.6288,5448.0
2024-07-22 15:30:00,192.03,192.19,192.03,192.13,5120.0,190.5891,190.7479,190.5891,190.6884,5120.0
2024-07-22 15:40:00,192.26,192.34,192.15,192.22,4800.0,190.8174,190.8968,190.7082,190.7777,4800.0
2024-07-22 15:50:00,192.19,193.01,192.19,192.89,84784.0,190.7479,191.5618,190.7479,191.4427,84784.0
2024-07-23 09:30:00,193.14,193.25,192.72,192.72,27480.0,191.6908,191.8,191.2739,191.2739,27480.0
2024-07-23 09:40:00,192.83,192.83,192.44,192.65,18336.0,191.3831,191.3831,190.996,191.2045,18336.0
2024-07-23 09:50:00,192.53,192.53,192.34,192.35,3096.0,191.0854,191.0854,190.8968,190.9067,3096.0
2024-07-23 10:00:00,192.34,192.73,192.04,192.73,11608.0,190.8968,191.2839,190.599,191.2839,11608.0
2024-07-23 10:10:00,192.7,192.73,192.42,192.42,9304.0,191.2541,191.2839,190.9762,190.9762,9304.0
2024-07-23 10:20:00,192.35,192.57,192.24,192.35,17788.0,190.9067,191.1251,190.7975,190.9067,17788.0
2024-07-23 10:30:00,192.34,192.4,192.0,192.4,8000.0,190.8968,190.9563,190.5593,190.9563,8000.0
2024-07-23 10:40:00,192.29,192.43,192.25,192.25,3528.0,190.8472,190.9861,190.8075,190.8075,3528.0
2024-07-23 10:50:00,192.41,192.54,192.39,192.5,7672.0,190.9663,191.0953,190.9464,191.0556,7672.0
2024-07-23 11:00:00,192.52,192.6,192.2,192.25,15880.0,191.0754,191.1548,190.7578,190.8075,15880.0
2024-07-23 11:10:00,192.26,192.34,192.23,192.23,2568.0,190.8174,190.8968,190.7876,190.7876,2568.0
2024-07-23 11:20:00,192.12,192.16,191.94,191.97,4412.0,190.6784,190.7181,190.4998,190.5296,4412.0
2024-07-23 11:30:00,192.17,192.17,192.03,192.03,2492.0,190.7281,190.7281,190.5891,190.5891,2492.0
2024-07-23 11:40:00,192.04,192.04,191.93,191.93,2400.0,190.599,190.599,190.4899,190.4899,2400.0
2024-07-23 11:50:00,191.8,192.01,191.8,192.01,3604.0,190.3608,190.5693,190.3608,190.5693,3604.0
2024-07-23 12:00:00,191.88,191.88,191.72,191.83,1200.0,190.4402,190.4402,190.2814,190.3906,1200.0
2024-07-23 12:10:00,191.62,191.72,191.53,191.72,5404.0,190.1822,190.2814,190.0929,190.2814,5404.0
2024-07-23 12:20:00,191.73,191.73,191.06,191.26,8052.0,190.2914,190.2914,189.6264,189.8249,8052.0
2024-07-23 12:30:00,191.08,191.08,190.69,190.69,24232.0,189.6462,189.6462,189.2592,189.2592,24232.0
2024-07-23 12:40:00,190.57,190.89,190.52,190.88,23212.0,189.1401,189.4577,189.0904,189.4477,23212.0
2024-07-23 12:50:00,190.77,190.91,190.75,190.9,6032.0,189.3386,189.4775,189.3187,189.4676,6032.0
2024-07-23 13:00:00,190.87,191.06,190.87,190.99,3836.0,189.4378,189.6264,189.4378,189.5569,3836.0
2024-07-23 13:10:00,190.96,190.97,190.85,190.85,4400.0,189.5271,189.5371,189.418,189.418,4400.0
2024-07-23 13:20:00,190.91,190.97,190.91,190.97,6932.0,189.4775,189.5371,189.4775,189.5371,6932.0
2024-07-23 13:30:00,191.07,191.07,191.02,191.07,2500.0,189.6363,189.6363,189.5867,189.6363,2500.0
2024-07-23 13:40:00,191.06,191.19,191.06,191.17,4528.0,189.6264,189.7554,189.6264,189.7356,4528.0
2024-07-23 13:50:00,191.14,191.38,191.14,191.33,17048.0,189.7058,189.944,189.7058,189.8944,17048.0
2024-07-23 14:00:00,191.34,191.4,191.14,191.14,11896.0,189.9043,189.9638,189.7058,189.7058,11896.0
2024-07-23 14:10:00,190.93,191.14,190.8,191.14,5648.0,189.4974,189.7058,189.3683,189.7058,5648.0
2024-07-23 14:20:00,191.16,191.23,191.1,191.14,3752.0,189.7256,189.7951,189.6661,189.7058,3752.0
2024-07-23 14:30:00,191.23,191.28,191.19,191.27,3676.0,189.7951,189.8447,189.7554,189.8348,3676.0
2024-07-23 14:40:00,191.24,191.27,191.05,191.18,12252.0,189.805,189.8348,189.6165,189.7455,12252.0
2024-07-23 14:50:00,191.09,191.09,190.55,190.59,59588.0,189.6562,189.6562,189.1202,189.1599,59588.0
2024-07-23 15:00:00,190.51,190.51,190.1,190.1,5820.0,189.0805,189.0805,188.6736,188.6736,5820.0
2024-07-23 15:10:00,190.19,190.19,189.83,189.83,14064.0,188.7629,188.7629,188.4056,188.4056,14064.0
2024-07-23 15:20:00,189.82,190.41,189.69,190.41,37312.0,188.3957,188.9813,188.2667,188.9813,37312.0
2024-07-23 15:30:00,190.38,190.38,190.0,190.2,22196.0,188.9515,188.9515,188.5743,188.7728,22196.0
2024-07-23 15:40:00,190.07,190.2,189.5,189.59,30032.0,188.6438,188.7728,188.0781,188.1674,30032.0
2024-07-23 15:50:00,189.67,189.95,188.14,188.95,204092.0,188.2468,188.5247,186.7283,187.5322,204092.0
2024-07-24 09:30:00,189.96,191.08,188.97,190.37,53060.0,188.5346,189.6462,187.5521,188.9416,53060.0
2024-07-24 09:40:00,190.4,191.7,190.4,190.87,26436.0,188.9713,190.2616,188.9713,189.4378,26436.0
2024-07-24 09:50:00,191.03,191.36,190.14,190.14,11244.0,189.5966,189.9241,188.7133,188.7133,11244.0
2024-07-24 10:00:00,190.53,190.78,190.29,190.42,12456.0,189.1004,189.3485,188.8622,188.9912,12456.0
2024-07-24 10:10:00,190.6,190.89,190.15,190.72,13224.0,189.1698,189.4577,188.7232,189.2889,13224.0
2024-07-24 10:20:00,190.68,191.15,190.68,191.15,2400.0,189.2492,189.7157,189.2492,189.7157,2400.0
2024-07-24 10:30:00,190.91,191.28,190.91,191.07,16452.0,189.4775,189.8447,189.4775,189.6363,16452.0
2024-07-24 10:40:00,191.18,191.75,191.04,191.75,25208.0,189.7455,190.3112,189.6065,190.3112,25208.0
2024-07-24 10:50:00,191.66,191.88,191.15,191.46,29748.0,190.2219,190.4402,189.7157,190.0234,29748.0
2024-07-24 11:00:00,191.5,191.5,190.81,191.0,13912.0,190.0631,190.0631,189.3783,189.5668,13912.0
2024-07-24 11:10:00,190.92,191.14,190.81,190.81,2800.0,189.4874,189.7058,189.3783,189.3783,2800.0
2024-07-24 11:20:00,190.94,190.98,190.94,190.97,1200.0,189.5073,189.547,189.5073,189.5371,1200.0
2024-07-24 11:30:00,190.85,190.95,190.46,190.46,7612.0,189.418,189.5172,189.0309,189.0309,7612.0
2024-07-24 11:40:00,190.47,190.55,190.21,190.21,7712.0,189.0408,189.1202,188.7828,188.7828,7712.0
2024-07-24 11:50:00,190.29,190.41,190.02,190.1,11184.0,188.8622,188.9813,188.5942,188.6736,11184.0
2024-07-24 12:00:00,190.0,190.2,189.8,189.94,25588.0,188.5743,188.7728,188.3758,188.5148,25588.0
2024-07-24 12:10:00,190.06,190.41,189.96,190.29,9308.0,188.6339,188.9813,188.5346,188.8622,9308.0
2024-07-24 12:20:00,190.37,190.44,190.33,190.33,2128.0,188.9416,189.011,188.9019,188.9019,2128.0
2024-07-24 12:30:00,190.33,190.58,190.33,190.46,6336.0,188.9019,189.15,188.9019,189.0309,6336.0
2024-07-24 12:40:00,190.43,190.48,190.3,190.38,9320.0,189.0011,189.0507,188.8721,188.9515,9320.0
2024-07-24 12:50:00,190.18,190.18,190.17,190.17,1200.0,188.753,188.753,188.7431,188.7431,1200.0
2024-07-24 13:00:00,190.17,190.31,190.17,190.28,12232.0,188.7431,188.882,188.7431,188.8522,12232.0
2024-07-24 13:10:00,190.15,190.15,189.88,189.88,12028.0,188.7232,188.7232,188.4552,188.4552,12028.0
2024-07-24 13:20:00,189.83,190.17,189.79,189.79,8688.0,188.4056,188.7431,188.3659,188.3659,8688.0
2024-07-24 13:30:00,189.78,189.8,189.46,189.47,9252.0,188.356,188.3758,188.0384,188.0483,9252.0
2024-07-24 13:40:00,189.62,189.62,189.33,189.35,12132.0,188.1972,188.1972,187.9094,187.9292,12132.0
2024-07-24 13:50:00,189.46,189.46,189.05,189.16,9392.0,188.0384,188.0384,187.6315,187.7406,9392.0
2024-07-24 14:00:00,189.29,189.41,189.17,189.41,13056.0,187.8697,187.9888,187.7506,187.9888,13056.0
2024-07-24 14:10:00,189.3,189.54,189.19,189.19,7564.0,187.8796,188.1178,187.7704,187.7704,7564.0
2024-07-24 14:20:00,189.21,189.3,189.03,189.08,9564.0,187.7903,187.8796,187.6116,187.6612,9564.0
2024-07-24 14:30:00,189.08,189.47,189.08,189.25,12264.0,187.6612,188.0483,187.6612,187.83,12264.0
2024-07-24 14:40:00,189.13,189.24,188.61,188.88,24348.0,187.7109,187.82,187.1948,187.4627,24348.0
2024-07-24 14:50:00,188.87,189.01,188.82,188.9,22432.0,187.4528,187.5918,187.4032,187.4826,22432.0
2024-07-24 15:00:00,188.86,188.86,188.26,188.55,27216.0,187.4429,187.4429,186.8474,187.1352,27216.0
2024-07-24 15:10:00,188.41,188.49,188.1,188.1,17564.0,186.9963,187.0757,186.6886,186.6886,17564.0
2024-07-24 15:20:00,188.18,188.32,187.89,187.89,20260.0,186.768,186.9069,186.4802,186.4802,20260.0
2024-07-24 15:30:00,188.05,188.59,188.05,188.4,33272.0,186.639,187.1749,186.639,186.9863,33272.0
2024-07-24 15:40:00,188.4,188.47,188.11,188.29,11284.0,186.9863,187.0558,186.6985,186.8772,11284.0
2024-07-24 15:50:00,188.35,188.71,188.22,188.51,122660.0,186.9367,187.294,186.8077,187.0955,122660.0
2024-07-25 09:30:00,189.27,190.23,189.22,190.06,31664.0,187.8498,188.8026,187.8002,188.6339,31664.0
2024-07-25 09:40:00,189.93,190.34,189.62,190.13,7908.0,188.5049,188.9118,188.1972,188.7034,7908.0
2024-07-25 09:50:00,190.38,190.42,190.38,190.42,1300.0,188.9515,188.9912,188.9515,188.9912,1300.0
2024-07-25 10:00:00,190.43,190.64,189.56,190.0,15808.0,189.0011,189.2095,188.1376,188.5743,15808.0
2024-07-25 10:10:00,190.31,190.59,190.08,190.13,9172.0,188.882,189.1599,188.6537,188.7034,9172.0
2024-07-25 10:20:00,190.25,190.25,189.82,190.02,10032.0,188.8225,188.8225,188.3957,188.5942,10032.0
2024-07-25 10:30:00,189.85,189.85,189.61,189.61,8044.0,188.4255,188.4255,188.1873,188.1873,8044.0
2024-07-25 10:40:00,189.34,189.45,188.87,189.29,4840.0,187.9193,188.0285,187.4528,187.8697,4840.0
2024-07-25 10:50:00,188.87,189.19,188.87,189.19,6188.0,187.4528,187.7704,187.4528,187.7704,6188.0
2024-07-25 11:00:00,189.74,190.31,189.74,190.31,3120.0,188.3163,188.882,188.3163,188.882,3120.0
2024-07-25 11:10:00,190.26,190.35,190.24,190.26,9260.0,188.8324,188.9217,188.8125,188.8324,9260.0
2024-07-25 11:20:00,190.27,190.5,190.23,190.23,5688.0,188.8423,189.0706,188.8026,188.8026,5688.0
2024-07-25 11:30:00,190.58,190.58,190.57,190.57,1200.0,189.15,189.15,189.1401,189.1401,1200.0
2024-07-25 11:40:00,190.55,190.55,190.2,190.2,6716.0,189.1202,189.1202,188.7728,188.7728,6716.0
2024-07-25 11:50:00,190.63,190.66,190.27,190.29,3860.0,189.1996,189.2294,188.8423,188.8622,3860.0
2024-07-25 12:00:00,190.25,190.58,190.25,190.41,8856.0,188.8225,189.15,188.8225,188.9813,8856.0
2024-07-25 12:10:00,190.57,190.86,190.57,190.86,4000.0,189.1401,189.4279,189.1401,189.4279,4000.0
2024-07-25 12:20:00,190.72,190.8,190.63,190.63,6400.0,189.2889,189.3683,189.1996,189.1996,6400.0
2024-07-25 12:30:00,190.67,190.82,190.67,190.72,3200.0,189.2393,189.3882,189.2393,189.2889,3200.0
2024-07-25 12:40:00,190.71,190.71,190.67,190.67,1600.0,189.279,189.279,189.2393,189.2393,1600.0
2024-07-25 12:50:00,190.81,190.81,190.61,190.73,2832.0,189.3783,189.3783,189.1798,189.2989,2832.0
2024-07-25 13:00:00,190.84,191.0,190.84,190.93,1200.0,189.408,189.5668,189.408,189.4974,1200.0
2024-07-25 13:10:00,190.93,191.0,190.45,190.45,5600.0,189.4974,189.5668,189.021,189.021,5600.0
2024-07-25 13:20:00,190.5,190.5,190.25,190.25,6476.0,189.0706,189.0706,188.8225,188.8225,6476.0
2024-07-25 13:30:00,190.27,190.68,190.27,190.68,2400.0,188.8423,189.2492,188.8423,189.2492,2400.0
2024-07-25 13:40:00,190.68,190.68,190.19,190.19,8040.0,189.2492,189.2492,188.7629,188.7629,8040.0
2024-07-25 13:50:00,190.17,190.4,190.11,190.26,7244.0,188.7431,188.9713,188.6835,188.8324,7244.0
2024-07-25 14:00:00,190.18,190.28,190.17,190.17,2116.0,188.753,188.8522,188.7431,188.7431,2116.0
2024-07-25 14:10:00,190.1,190.61,190.1,190.41,6068.0,188.6736,189.1798,188.6736,188.9813,6068.0
2024-07-25 14:20:00,190.46,190.46,190.23,190.23,2400.0,189.0309,189.0309,188.8026,188.8026,2400.0
2024-07-25 14:30:00,190.31,190.31,190.01,190.01,4000.0,188.882,188.882,188.5843,188.5843,4000.0
2024-07-25 14:40:00,189.85,189.93,189.29,189.29,8000.0,188.4255,188.5049,187.8697,187.8697,8000.0
2024-07-25 14:50:00,189.31,189.48,189.17,189.48,5732.0,187.8895,188.0582,187.7506,188.0582,5732.0
2024-07-25 15:00:00,189.37,189.57,189.37,189.49,6484.0,187.9491,188.1476,187.9491,188.0682,6484.0
2024-07-25 15:10:00,189.58,189.73,189.41,189.59,13220.0,188.1575,188.3064,187.9888,188.1674,13220.0
2024-07-25 15:20:00,189.65,190.18,189.65,190.06,10404.0,188.227,188.753,188.227,188.6339,10404.0
2024-07-25 15:30:00,190.07,190.26,189.36,189.36,7916.0,188.6438,188.8324,187.9391,187.9391,7916.0
2024-07-25 15:40:00,189.36,189.44,189.13,189.38,7240.0,187.9391,188.0185,187.7109,187.959,7240.0
2024-07-25 15:50:00,189.4,189.4,188.33,188.62,62844.0,187.9788,187.9788,186.9169,187.2047,62844.0
2024-07-26 09:30:00,189.93,190.06,189.45,189.84,13800.0,188.5049,188.6339,188.0285,188.4155,13800.0
2024-07-26 09:40:00,190.03,190.03,189.47,189.47,2948.0,188.6041,188.6041,188.0483,188.0483,2948.0
2024-07-26 09:50:00,189.52,189.52,188.99,188.99,8752.0,188.0979,188.0979,187.5719,187.5719,8752.0
2024-07-26 10:00:00,188.85,189.65,188.85,189.01,35884.0,187.433,188.227,187.433,187.5918,35884.0
2024-07-26 10:10:00,189.15,190.02,189.15,189.78,4000.0,187.7307,188.5942,187.7307,188.356,4000.0
2024-07-26 10:20:00,189.75,190.63,189.75,190.39,28340.0,188.3262,189.1996,188.3262,188.9614,28340.0
2024-07-26 10:30:00,190.26,190.26,189.5,189.59,23604.0,188.8324,188.8324,188.0781,188.1674,23604.0
2024-07-26 10:40:00,189.52,189.56,189.33,189.33,4340.0,188.0979,188.1376,187.9094,187.9094,4340.0
2024-07-26 10:50:00,189.18,189.34,189.15,189.15,2204.0,187.7605,187.9193,187.7307,187.7307,2204.0
2024-07-26 11:00:00,189.63,189.87,189.53,189.56,10144.0,188.2071,188.4453,188.1079,188.1376,10144.0
2024-07-26 11:10:00,189.68,189.75,189.66,189.75,1600.0,188.2567,188.3262,188.2369,188.3262,1600.0
2024-07-26 11:20:00,189.78,189.85,189.68,189.68,6888.0,188.356,188.4255,188.2567,188.2567,6888.0
2024-07-26 11:30:00,189.68,189.71,189.51,189.63,5180.0,188.2567,188.2865,188.088,188.2071,5180.0
2024-07-26 11:40:00,189.67,190.04,189.67,190.04,3200.0,188.2468,188.614,188.2468,188.614,3200.0
2024-07-26 11:50:00,190.07,190.56,190.01,190.56,8520.0,188.6438,189.1301,188.5843,189.1301,8520.0
2024-07-26 12:00:00,190.48,190.79,190.48,190.79,4400.0,189.0507,189.3584,189.0507,189.3584,4400.0
2024-07-26 12:10:00,190.75,190.75,190.61,190.64,4000.0,189.3187,189.3187,189.1798,189.2095,4000.0
2024-07-26 12:20:00,190.41,190.72,190.41,190.72,3200.0,188.9813,189.2889,188.9813,189.2889,3200.0
2024-07-26 12:30:00,190.78,190.8,190.64,190.65,4000.0,189.3485,189.3683,189.2095,189.2195,4000.0
2024-07-26 12:40:00,191.08,191.32,190.79,191.32,8000.0,189.6462,189.8844,189.3584,189.8844,8000.0
2024-07-26 12:50:00,191.25,191.25,191.25,191.25,4024.0,189.815,189.815,189.815,189.815,4024.0
2024-07-26 13:00:00,191.25,191.25,190.77,191.19,4584.0,189.815,189.815,189.3386,189.7554,4584.0
2024-07-26 13:10:00,191.24,191.24,191.07,191.07,1660.0,189.805,189.805,189.6363,189.6363,1660.0
2024-07-26 13:20:00,191.17,191.25,191.09,191.24,2576.0,189.7356,189.815,189.6562,189.805,2576.0
2024-07-26 13:30:00,191.16,191.26,190.55,190.67,6304.0,189.7256,189.8249,189.1202,189.2393,6304.0
2024-07-26 13:40:00,190.78,190.87,190.69,190.85,4108.0,189.3485,189.4378,189.2592,189.418,4108.0
2024-07-26 13:50:00,190.82,190.95,190.82,190.95,1200.0,189.3882,189.5172,189.3882,189.5172,1200.0
2024-07-26 14:00:00,191.0,191.14,190.78,190.91,5508.0,189.5668,189.7058,189.3485,189.4775,5508.0
2024-07-26 14:10:00,190.82,190.86,190.82,190.86,1200.0,189.3882,189.4279,189.3882,189.4279,1200.0
2024-07-26 14:20:00,190.76,190.96,190.76,190.96,4000.0,189.3286,189.5271,189.3286,189.5271,4000.0
2024-07-26 14:30:00,191.0,191.11,190.69,190.69,8372.0,189.5668,189.676,189.2592,189.2592,8372.0
2024-07-26 14:40:00,190.43,190.62,190.43,190.49,8692.0,189.0011,189.1897,189.0011,189.0607,8692.0
2024-07-26 14:50:00,190.52,190.52,190.39,190.5,3620.0,189.0904,189.0904,188.9614,189.0706,3620.0
2024-07-26 15:00:00,190.51,190.51,190.26,190.36,9904.0,189.0805,189.0805,188.8324,188.9316,9904.0
2024-07-26 15:10:00,190.44,190.56,190.37,190.56,4068.0,189.011,189.1301,188.9416,189.1301,4068.0
2024-07-26 15:20:00,190.71,190.98,190.69,190.98,3496.0,189.279,189.547,189.2592,189.547,3496.0
2024-07-26 15:30:00,190.78,190.82,190.44,190.52,14504.0,189.3485,189.3882,189.011,189.0904,14504.0
2024-07-26 15:40:00,190.66,190.84,190.6,190.74,12396.0,189.2294,189.408,189.1698,189.3088,12396.0
2024-07-26 15:50:00,190.71,190.78,189.88,190.31,51712.0,189.279,189.3485,188.4552,188.882,51712.0
2024-07-29 09:30:00,190.77,190.84,190.37,190.57,23440.0,189.3386,189.408,188.9416,189.1401,23440.0
2024-07-29 09:40:00,190.52,190.98,190.01,190.7,2568.0,189.0904,189.547,188.5843,189.2691,2568.0
2024-07-29 09:50:00,190.64,191.15,190.64,191.0,3884.0,189.2095,189.7157,189.2095,189.5668,3884.0
2024-07-29 10:00:00,191.09,191.46,190.94,190.94,15196.0,189.6562,190.0234,189.5073,189.5073,15196.0
2024-07-29 10:10:00,191.18,191.18,190.81,190.94,2000.0,189.7455,189.7455,189.3783,189.5073,2000.0
2024-07-29 10:20:00,190.76,191.09,190.67,190.68,4728.0,189.3286,189.6562,189.2393,189.2492,4728.0
2024-07-29 10:30:00,190.54,190.7,190.28,190.35,7948.0,189.1103,189.2691,188.8522,188.9217,7948.0
2024-07-29 10:40:00,190.49,190.59,190.48,190.59,3296.0,189.0607,189.1599,189.0507,189.1599,3296.0
2024-07-29 10:50:00,190.38,190.92,190.38,190.92,20192.0,188.9515,189.4874,188.9515,189.4874,20192.0
2024-07-29 11:00:00,190.77,191.0,190.77,191.0,4000.0,189.3386,189.5668,189.3386,189.5668,4000.0
2024-07-29 11:10:00,190.99,191.0,190.88,191.0,1600.0,189.5569,189.5668,189.4477,189.5668,1600.0
2024-07-29 11:20:00,191.0,191.01,190.78,190.89,8800.0,189.5668,189.5768,189.3485,189.4577,8800.0
2024-07-29 11:30:00,190.79,190.87,190.45,190.65,5808.0,189.3584,189.4378,189.021,189.2195,5808.0
2024-07-29 11:40:00,190.79,191.43,190.79,191.43,8176.0,189.3584,189.9936,189.3584,189.9936,8176.0
2024-07-29 11:50:00,191.18,191.58,191.17,191.35,7628.0,189.7455,190.1425,189.7356,189.9142,7628.0
2024-07-29 12:00:00,191.41,191.6,191.32,191.48,9064.0,189.9738,190.1623,189.8844,190.0432,9064.0
2024-07-29 12:10:00,191.38,192.09,191.38,191.84,7644.0,189.944,190.6487,189.944,190.4005,7644.0
2024-07-29 12:20:00,191.7,191.87,191.7,191.87,3200.0,190.2616,190.4303,190.2616,190.4303,3200.0
2024-07-29 12:30:00,191.83,191.83,191.83,191.83,1200.0,190.3906,190.3906,190.3906,190.3906,1200.0
2024-07-29 12:40:00,191.74,191.93,191.69,191.93,1720.0,190.3013,190.4899,190.2517,190.4899,1720.0
2024-07-29 12:50:00,191.45,191.46,191.45,191.46,1600.0,190.0135,190.0234,190.0135,190.0234,1600.0
2024-07-29 13:00:00,191.47,191.47,191.32,191.43,3040.0,190.0333,190.0333,189.8844,189.9936,3040.0
2024-07-29 13:10:00,191.43,191.45,191.39,191.4,7972.0,189.9936,190.0135,189.9539,189.9638,7972.0
2024-07-29 13:20:00,191.38,191.49,191.16,191.17,9032.0,189.944,190.0532,189.7256,189.7356,9032.0
2024-07-29 13:30:00,191.15,191.21,191.04,191.21,11620.0,189.7157,189.7753,189.6065,189.7753,11620.0
2024-07-29 13:40:00,191.27,191.28,190.9,190.9,8304.0,189.8348,189.8447,189.4676,189.4676,8304.0
2024-07-29 13:50:00,190.94,190.94,190.91,190.92,2000.0,189.5073,189.5073,189.4775,189.4874,2000.0
2024-07-29 14:00:00,190.73,190.96,190.46,190.47,10500.0,189.2989,189.5271,189.0309,189.0408,10500.0
2024-07-29 14:10:00,190.46,190.68,190.46,190.68,5664.0,189.0309,189.2492,189.0309,189.2492,5664.0
2024-07-29 14:20:00,190.68,190.81,190.61,190.76,5936.0,189.2492,189.3783,189.1798,189.3286,5936.0
2024-07-29 14:30:00,190.78,190.78,190.65,190.68,3280.0,189.3485,189.3485,189.2195,189.2492,3280.0
2024-07-29 14:40:00,190.8,190.89,190.8,190.89,2624.0,189.3683,189.4577,189.3683,189.4577,2624.0
2024-07-29 14:50:00,190.98,190.99,190.89,190.89,3512.0,189.547,189.5569,189.4577,189.4577,3512.0
2024-07-29 15:00:00,191.06,191.07,191.06,191.07,3124.0,189.6264,189.6363,189.6264,189.6363,3124.0
2024-07-29 15:10:00,191.08,191.08,190.98,191.04,6832.0,189.6462,189.6462,189.547,189.6065,6832.0
2024-07-29 15:20:00,191.06,191.15,191.06,191.15,1600.0,189.6264,189.7157,189.6264,189.7157,1600.0
2024-07-29 15:30:00,191.05,191.52,191.02,191.52,7744.0,189.6165,190.0829,189.5867,190.0829,7744.0
2024-07-29 15:40:00,191.62,191.73,191.25,191.67,25744.0,190.1822,190.2914,189.815,190.2318,25744.0
2024-07-29 15:50:00,191.58,191.62,191.04,191.22,40072.0,190.1425,190.1822,189.6065,189.7852,40072.0
2024-07-30 09:30:00,191.97,192.75,191.94,192.35,22704.0,190.5296,191.3037,190.4998,190.9067,22704.0
2024-07-30 09:40:00,192.68,192.91,192.14,192.14,9680.0,191.2342,191.4625,190.6983,190.6983,9680.0
2024-07-30 09:50:00,192.29,192.73,192.29,192.73,2364.0,190.8472,191.2839,190.8472,191.2839,2364.0
2024-07-30 10:00:00,192.83,192.94,191.76,192.28,17100.0,191.3831,191.4923,190.3211,190.8372,17100.0
2024-07-30 10:10:00,192.06,192.06,191.67,191.67,4000.0,190.6189,190.6189,190.2318,190.2318,4000.0
2024-07-30 10:20:00,191.97,192.25,191.97,192.2,5204.0,190.5296,190.8075,190.5296,190.7578,5204.0
2024-07-30 10:30:00,192.2,192.4,192.13,192.2,17528.0,190.7578,190.9563,190.6884,190.7578,17528.0
2024-07-30 10:40:00,192.11,192.33,192.11,192.33,4112.0,190.6685,190.8869,190.6685,190.8869,4112.0
2024-07-30 10:50:00,192.5,192.74,192.5,192.69,12272.0,191.0556,191.2938,191.0556,191.2442,12272.0
2024-07-30 11:00:00,192.54,192.62,192.2,192.2,11808.0,191.0953,191.1747,190.7578,190.7578,11808.0
2024-07-30 11:10:00,192.25,192.38,192.11,192.23,9704.0,190.8075,190.9365,190.6685,190.7876,9704.0
2024-07-30 11:20:00,192.28,192.45,192.26,192.4,8800.0,190.8372,191.006,190.8174,190.9563,8800.0
2024-07-30 11:30:00,192.27,192.62,192.25,192.62,14500.0,190.8273,191.1747,190.8075,191.1747,14500.0
2024-07-30 11:40:00,192.62,192.63,192.43,192.62,16708.0,191.1747,191.1846,190.9861,191.1747,16708.0
2024-07-30 11:50:00,192.77,192.87,192.6,192.87,41264.0,191.3236,191.4228,191.1548,191.4228,41264.0
2024-07-30 12:00:00,192.92,192.97,192.5,192.64,23524.0,191.4724,191.5221,191.0556,191.1945,23524.0
2024-07-30 12:10:00,192.81,192.81,192.48,192.62,14000.0,191.3633,191.3633,191.0357,191.1747,14000.0
2024-07-30 12:20:00,192.5,192.62,192.1,192.16,30616.0,191.0556,191.1747,190.6586,190.7181,30616.0
2024-07-30 12:30:00,192.12,192.18,192.0,192.18,5104.0,190.6784,190.738,190.5593,190.738,5104.0
2024-07-30 12:40:00,192.12,192.13,191.96,192.03,4932.0,190.6784,190.6884,190.5196,190.5891,4932.0
2024-07-30 12:50:00,191.92,191.92,191.51,191.51,9864.0,190.4799,190.4799,190.073,190.073,9864.0
2024-07-30 13:00:00,191.21,191.52,191.2,191.52,7832.0,189.7753,190.0829,189.7653,190.0829,7832.0
2024-07-30 13:10:00,191.4,191.42,191.39,191.39,12536.0,189.9638,189.9837,189.9539,189.9539,12536.0
2024-07-30 13:20:00,191.39,191.57,191.31,191.31,8828.0,189.9539,190.1326,189.8745,189.8745,8828.0
2024-07-30 13:30:00,191.21,191.33,190.95,191.28,20000.0,189.7753,189.8944,189.5172,189.8447,20000.0
2024-07-30 13:40:00,191.17,191.35,190.73,190.86,7020.0,189.7356,189.9142,189.2989,189.4279,7020.0
2024-07-30 13:50:00,190.73,190.89,190.73,190.73,3236.0,189.2989,189.4577,189.2989,189.2989,3236.0
2024-07-30 14:00:00,190.84,190.9,190.8,190.88,8256.0,189.408,189.4676,189.3683,189.4477,8256.0
2024-07-30 14:10:00,190.85,190.85,190.73,190.78,12252.0,189.418,189.418,189.2989,189.3485,12252.0
2024-07-30 14:20:00,190.85,190.9,190.64,190.77,13840.0,189.418,189.4676,189.2095,189.3386,13840.0
2024-07-30 14:30:00,190.85,190.87,190.85,190.87,1724.0,189.418,189.4378,189.418,189.4378,1724.0
2024-07-30 14:40:00,190.87,190.87,190.53,190.54,11688.0,189.4378,189.4378,189.1004,189.1103,11688.0
2024-07-30 14:50:00,190.44,190.75,190.44,190.67,7832.0,189.011,189.3187,189.011,189.2393,7832.0
2024-07-30 15:00:00,190.8,190.8,190.7,190.73,2528.0,189.3683,189.3683,189.2691,189.2989,2528.0
2024-07-30 15:10:00,190.77,190.82,190.73,190.79,5108.0,189.3386,189.3882,189.2989,189.3584,5108.0
2024-07-30 15:20:00,190.83,191.05,190.81,190.84,10604.0,189.3981,189.6165,189.3783,189.408,10604.0
2024-07-30 15:30:00,191.02,191.15,190.81,191.09,36840.0,189.5867,189.7157,189.3783,189.6562,36840.0
2024-07-30 15:40:00,191.22,192.07,191.02,192.07,23428.0,189.7852,190.6288,189.5867,190.6288,23428.0
2024-07-30 15:50:00,192.2,192.23,191.4,191.4,56868.0,190.7578,190.7876,189.9638,189.9638,56868.0
2024-07-31 09:30:00,192.81,193.49,191.88,191.88,46020.0,191.3633,192.0382,190.4402,190.4402,46020.0
2024-07-31 09:40:00,191.54,192.43,191.54,191.8,2000.0,190.1028,190.9861,190.1028,190.3608,2000.0
2024-07-31 09:50:00,191.77,191.77,190.78,190.88,7916.0,190.3311,190.3311,189.3485,189.4477,7916.0
2024-07-31 10:00:00,191.01,191.43,190.75,190.95,25268.0,189.5768,189.9936,189.3187,189.5172,25268.0
2024-07-31 10:10:00,190.92,191.18,190.92,191.16,3216.0,189.4874,189.7455,189.4874,189.7256,3216.0
2024-07-31 10:20:00,191.0,191.36,190.91,191.29,11656.0,189.5668,189.9241,189.4775,189.8547,11656.0
2024-07-31 10:30:00,191.25,191.58,191.13,191.21,8556.0,189.815,190.1425,189.6959,189.7753,8556.0
2024-07-31 10:40:00,191.12,191.12,190.84,190.87,5612.0,189.6859,189.6859,189.408,189.4378,5612.0
2024-07-31 10:50:00,190.97,191.2,190.55,191.2,9236.0,189.5371,189.7653,189.1202,189.7653,9236.0
2024-07-31 11:00:00,191.34,191.38,191.21,191.34,5076.0,189.9043,189.944,189.7753,189.9043,5076.0
2024-07-31 11:10:00,191.24,191.53,191.08,191.49,15624.0,189.805,190.0929,189.6462,190.0532,15624.0
2024-07-31 11:20:00,191.39,191.74,191.39,191.68,7120.0,189.9539,190.3013,189.9539,190.2417,7120.0
2024-07-31 11:30:00,192.11,192.11,191.64,191.75,8652.0,190.6685,190.6685,190.202,190.3112,8652.0
2024-07-31 11:40:00,191.85,191.85,191.39,191.52,5644.0,190.4105,190.4105,189.9539,190.0829,5644.0
2024-07-31 11:50:00,191.52,191.52,191.09,191.28,14280.0,190.0829,190.0829,189.6562,189.8447,14280.0
2024-07-31 12:00:00,191.4,191.5,191.32,191.39,1908.0,189.9638,190.0631,189.8844,189.9539,1908.0
2024-07-31 12:10:00,191.27,191.38,191.19,191.38,9264.0,189.8348,189.944,189.7554,189.944,9264.0
2024-07-31 12:20:00,191.32,191.38,191.18,191.36,9608.0,189.8844,189.944,189.7455,189.9241,9608.0
2024-07-31 12:30:00,191.25,191.29,191.11,191.17,5500.0,189.815,189.8547,189.676,189.7356,5500.0
2024-07-31 12:40:00,191.04,191.23,191.0,191.23,6824.0,189.6065,189.7951,189.5668,189.7951,6824.0
2024-07-31 12:50:00,191.03,191.1,190.88,191.1,6008.0,189.5966,189.6661,189.4477,189.6661,6008.0
2024-07-31 13:00:00,190.98,191.04,190.88,190.89,4296.0,189.547,189.6065,189.4477,189.4577,4296.0
2024-07-31 13:10:00,191.03,191.13,191.01,191.05,8292.0,189.5966,189.6959,189.5768,189.6165,8292.0
2024-07-31 13:20:00,191.03,191.22,190.98,191.06,8236.0,189.5966,189.7852,189.547,189.6264,8236.0
2024-07-31 13:30:00,191.06,191.06,190.51,190.51,4344.0,189.6264,189.6264,189.0805,189.0805,4344.0
2024-07-31 13:40:00,190.59,190.84,190.37,190.84,4960.0,189.1599,189.408,188.9416,189.408,4960.0
2024-07-31 13:50:00,190.95,191.33,190.74,190.81,9660.0,189.5172,189.8944,189.3088,189.3783,9660.0
2024-07-31 14:00:00,190.7,191.06,190.54,191.06,6236.0,189.2691,189.6264,189.1103,189.6264,6236.0
2024-07-31 14:10:00,191.16,191.54,191.16,191.47,5372.0,189.7256,190.1028,189.7256,190.0333,5372.0
2024-07-31 14:20:00,191.6,191.6,191.16,191.37,4456.0,190.1623,190.1623,189.7256,189.9341,4456.0
2024-07-31 14:30:00,191.4,191.62,191.13,191.49,7748.0,189.9638,190.1822,189.6959,190.0532,7748.0
2024-07-31 14:40:00,191.64,191.64,191.28,191.28,5444.0,190.202,190.202,189.8447,189.8447,5444.0
2024-07-31 14:50:00,191.3,191.44,190.97,191.28,12784.0,189.8646,190.0035,189.5371,189.8447,12784.0
2024-07-31 15:00:00,191.25,191.26,190.89,190.97,6180.0,189.815,189.8249,189.4577,189.5371,6180.0
2024-07-31 15:10:00,190.97,191.13,190.76,190.78,20640.0,189.5371,189.6959,189.3286,189.3485,20640.0
2024-07-31 15:20:00,190.72,190.75,190.41,190.53,17644.0,189.2889,189.3187,188.9813,189.1004,17644.0
2024-07-31 15:30:00,190.38,191.05,190.31,190.74,18160.0,188.9515,189.6165,188.882,189.3088,18160.0
2024-07-31 15:40:00,190.97,191.11,190.88,190.96,24012.0,189.5371,189.676,189.4477,189.5271,24012.0
2024-07-31 15:50:00,190.94,191.27,190.51,190.86,138776.0,189.5073,189.8348,189.0805,189.4279,138776.0
2024-08-01 09:30:00,190.23,191.83,189.78,191.5,56164.0,188.8026,190.3906,188.356,190.0631,56164.0
2024-08-01 09:40:00,191.49,191.69,190.98,191.31,16796.0,190.0532,190.2517,189.547,189.8745,16796.0
2024-08-01 09:50:00,191.69,191.69,190.43,190.43,3204.0,190.2517,190.2517,189.0011,189.0011,3204.0
2024-08-01 10:00:00,190.33,190.56,189.95,190.02,17044.0,188.9019,189.1301,188.5247,188.5942,17044.0
2024-08-01 10:10:00,190.02,190.2,189.79,189.8,10196.0,188.5942,188.7728,188.3659,188.3758,10196.0
2024-08-01 10:20:00,189.82,189.96,189.4,189.83,20124.0,188.3957,188.5346,187.9788,188.4056,20124.0
2024-08-01 10:30:00,189.82,190.04,189.35,189.72,18148.0,188.3957,188.614,187.9292,188.2964,18148.0
2024-08-01 10:40:00,189.6,189.87,189.44,189.46,8144.0,188.1773,188.4453,188.0185,188.0384,8144.0
2024-08-01 10:50:00,189.57,189.66,189.3,189.66,8316.0,188.1476,188.2369,187.8796,188.2369,8316.0
2024-08-01 11:00:00,189.39,189.4,189.16,189.19,7680.0,187.9689,187.9788,187.7406,187.7704,7680.0
2024-08-01 11:10:00,189.23,189.39,189.03,189.23,11512.0,187.8101,187.9689,187.6116,187.8101,11512.0
2024-08-01 11:20:00,189.25,189.31,189.07,189.15,9408.0,187.83,187.8895,187.6513,187.7307,9408.0
2024-08-01 11:30:00,189.1,189.2,188.78,189.06,22900.0,187.6811,187.7803,187.3635,187.6414,22900.0
2024-08-01 11:40:00,189.21,189.25,189.01,189.01,9580.0,187.7903,187.83,187.5918,187.5918,9580.0
2024-08-01 11:50:00,189.08,189.21,188.95,188.97,5664.0,187.6612,187.7903,187.5322,187.5521,5664.0
2024-08-01 12:00:00,188.88,189.03,188.71,189.02,12272.0,187.4627,187.6116,187.294,187.6017,12272.0
2024-08-01 12:10:00,188.95,189.1,188.75,188.83,11400.0,187.5322,187.6811,187.3337,187.4131,11400.0
2024-08-01 12:20:00,188.88,188.88,188.52,188.88,7424.0,187.4627,187.4627,187.1054,187.4627,7424.0
2024-08-01 12:30:00,188.67,188.88,188.67,188.82,5400.0,187.2543,187.4627,187.2543,187.4032,5400.0
2024-08-01 12:40:00,188.77,188.79,188.6,188.79,11080.0,187.3536,187.3734,187.1848,187.3734,11080.0
2024-08-01 12:50:00,188.69,189.17,188.64,188.95,13180.0,187.2742,187.7506,187.2245,187.5322,13180.0
2024-08-01 13:00:00,188.89,189.01,188.79,188.79,10676.0,187.4727,187.5918,187.3734,187.3734,10676.0
2024-08-01 13:10:00,188.82,189.07,188.71,188.71,4520.0,187.4032,187.6513,187.294,187.294,4520.0
2024-08-01 13:20:00,188.73,189.34,188.59,189.23,8288.0,187.3139,187.9193,187.1749,187.8101,8288.0
2024-08-01 13:30:00,189.12,189.12,188.95,189.07,7852.0,187.7009,187.7009,187.5322,187.6513,7852.0
2024-08-01 13:40:00,189.08,189.26,189.08,189.15,4800.0,187.6612,187.8399,187.6612,187.7307,4800.0
2024-08-01 13:50:00,189.11,189.19,188.82,189.1,4748.0,187.691,187.7704,187.4032,187.6811,4748.0
2024-08-01 14:00:00,188.76,188.94,188.76,188.86,8408.0,187.3436,187.5223,187.3436,187.4429,8408.0
2024-08-01 14:10:00,188.84,189.11,188.81,188.89,12136.0,187.423,187.691,187.3933,187.4727,12136.0
2024-08-01 14:20:00,188.97,189.19,188.87,189.17,8168.0,187.5521,187.7704,187.4528,187.7506,8168.0
2024-08-01 14:30:00,188.88,189.0,188.79,188.87,8612.0,187.4627,187.5818,187.3734,187.4528,8612.0
2024-08-01 14:40:00,188.98,189.04,188.88,188.95,11600.0,187.562,187.6215,187.4627,187.5322,11600.0
2024-08-01 14:50:00,189.04,189.39,189.04,189.39,7924.0,187.6215,187.9689,187.6215,187.9689,7924.0
2024-08-01 15:00:00,189.36,189.58,189.2,189.29,12040.0,187.9391,188.1575,187.7803,187.8697,12040.0
2024-08-01 15:10:00,189.37,189.58,189.33,189.58,10924.0,187.9491,188.1575,187.9094,188.1575,10924.0
2024-08-01 15:20:00,189.52,189.64,189.44,189.63,8976.0,188.0979,188.217,188.0185,188.2071,8976.0
2024-08-01 15:30:00,189.64,190.02,189.61,189.97,15408.0,188.217,188.5942,188.1873,188.5446,15408.0
2024-08-01 15:40:00,189.98,190.01,189.76,190.01,26696.0,188.5545,188.5843,188.3361,188.5843,26696.0
2024-08-01 15:50:00,190.07,190.53,189.66,190.48,83240.0,188.6438,189.1004,188.2369,189.0507,83240.0
2024-08-02 09:30:00,189.42,190.35,188.85,189.64,77768.0,187.9987,188.9217,187.433,188.217,77768.0
2024-08-02 09:40:00,189.44,190.16,189.44,189.85,22412.0,188.0185,188.7331,188.0185,188.4255,22412.0
2024-08-02 09:50:00,189.85,190.2,188.74,189.0,16628.0,188.4255,188.7728,187.3238,187.5818,16628.0
2024-08-02 10:00:00,189.0,189.36,188.07,188.2,21624.0,187.5818,187.9391,186.6588,186.7878,21624.0
2024-08-02 10:10:00,188.31,188.44,187.28,187.28,23108.0,186.897,187.026,185.8747,185.8747,23108.0
2024-08-02 10:20:00,186.86,187.75,186.64,186.9,35692.0,185.4579,186.3412,185.2396,185.4976,35692.0
2024-08-02 10:30:00,186.89,187.64,186.89,187.59,25052.0,185.4877,186.232,185.4877,186.1824,25052.0
2024-08-02 10:40:00,187.48,187.77,187.01,187.33,42340.0,186.0732,186.3611,185.6068,185.9244,42340.0
2024-08-02 10:50:00,187.38,187.52,186.4,186.54,14000.0,185.974,186.1129,185.0014,185.1403,14000.0
2024-08-02 11:00:00,186.65,186.74,186.27,186.38,30512.0,185.2495,185.3388,184.8723,184.9815,30512.0
2024-08-02 11:10:00,186.38,186.73,186.38,186.45,8116.0,184.9815,185.3289,184.9815,185.051,8116.0
2024-08-02 11:20:00,186.24,186.39,186.06,186.28,14352.0,184.8426,184.9914,184.6639,184.8823,14352.0
2024-08-02 11:30:00,186.27,187.02,186.27,187.02,8956.0,184.8723,185.6167,184.8723,185.6167,8956.0
2024-08-02 11:40:00,187.04,187.45,186.94,187.31,15088.0,185.6365,186.0435,185.5373,185.9045,15088.0
2024-08-02 11:50:00,187.11,187.43,187.11,187.25,5536.0,185.706,186.0236,185.706,185.845,5536.0
2024-08-02 12:00:00,187.35,187.72,187.35,187.7,30104.0,185.9442,186.3114,185.9442,186.2916,30104.0
2024-08-02 12:10:00,187.66,187.67,187.26,187.63,10312.0,186.2519,186.2618,185.8549,186.2221,10312.0
2024-08-02 12:20:00,187.63,188.03,187.63,188.03,31248.0,186.2221,186.6191,186.2221,186.6191,31248.0
2024-08-02 12:30:00,187.9,188.21,187.9,187.96,3496.0,186.4901,186.7978,186.4901,186.5496,3496.0
2024-08-02 12:40:00,188.07,188.23,187.93,187.93,5248.0,186.6588,186.8176,186.5199,186.5199,5248.0
2024-08-02 12:50:00,187.8,187.89,187.68,187.83,5088.0,186.3908,186.4802,186.2717,186.4206,5088.0
2024-08-02 13:00:00,187.57,187.59,187.54,187.54,2924.0,186.1626,186.1824,186.1328,186.1328,2924.0
2024-08-02 13:10:00,187.62,187.79,187.6,187.68,6852.0,186.2122,186.3809,186.1923,186.2717,6852.0
2024-08-02 13:20:00,187.65,187.65,187.55,187.61,10468.0,186.242,186.242,186.1427,186.2023,10468.0
2024-08-02 13:30:00,187.48,187.64,187.26,187.6,19492.0,186.0732,186.232,185.8549,186.1923,19492.0
2024-08-02 13:40:00,187.63,187.74,187.43,187.67,5212.0,186.2221,186.3313,186.0236,186.2618,5212.0
2024-08-02 13:50:00,187.71,187.71,187.52,187.54,2584.0,186.3015,186.3015,186.1129,186.1328,2584.0
2024-08-02 14:00:00,187.47,187.48,187.36,187.4,2932.0,186.0633,186.0732,185.9541,185.9938,2932.0
2024-08-02 14:10:00,187.35,187.5,187.35,187.5,6872.0,185.9442,186.0931,185.9442,186.0931,6872.0
2024-08-02 14:20:00,187.5,188.02,187.5,188.02,19528.0,186.0931,186.6092,186.0931,186.6092,19528.0
2024-08-02 14:30:00,188.1,188.28,187.92,187.92,13200.0,186.6886,186.8672,186.5099,186.5099,13200.0
2024-08-02 14:40:00,188.01,188.04,187.89,188.02,5856.0,186.5993,186.629,186.4802,186.6092,5856.0
2024-08-02 14:50:00,187.96,188.14,187.96,188.11,3600.0,186.5496,186.7283,186.5496,186.6985,3600.0
2024-08-02 15:00:00,188.17,188.26,188.04,188.19,21676.0,186.7581,186.8474,186.629,186.7779,21676.0
2024-08-02 15:10:00,188.21,188.34,188.05,188.33,5952.0,186.7978,186.9268,186.639,186.9169,5952.0
2024-08-02 15:20:00,188.26,188.71,188.26,188.71,2400.0,186.8474,187.294,186.8474,187.294,2400.0
2024-08-02 15:30:00,188.69,188.85,188.66,188.68,12324.0,187.2742,187.433,187.2444,187.2642,12324.0
2024-08-02 15:40:00,188.54,188.85,188.49,188.63,13908.0,187.1253,187.433,187.0757,187.2146,13908.0
2024-08-02 15:50:00,188.67,189.59,188.53,189.11,66288.0,187.2543,188.1674,187.1154,187.691,66288.0
2024-08-05 09:30:00,191.24,191.24,184.5,185.54,103268.0,189.805,189.805,183.1156,184.1478,103268.0
2024-08-05 09:40:00,185.09,185.74,183.92,184.01,43540.0,183.7012,184.3463,182.54,182.6293,43540.0
2024-08-05 09:50:00,184.49,185.39,184.14,184.93,37272.0,183.1057,183.9989,182.7583,183.5424,37272.0
2024-08-05 10:00:00,185.04,186.9,185.04,186.09,41056.0,183.6516,185.4976,183.6516,184.6937,41056.0
2024-08-05 10:10:00,185.87,186.35,185.6,186.35,17172.0,184.4753,184.9517,184.2074,184.9517,17172.0
2024-08-05 10:20:00,186.34,186.34,185.12,185.12,19240.0,184.9418,184.9418,183.731,183.731,19240.0
2024-08-05 10:30:00,185.0,185.36,184.6,185.36,14492.0,183.6119,183.9692,183.2149,183.9692,14492.0
2024-08-05 10:40:00,184.94,185.14,184.25,184.51,29096.0,183.5523,183.7508,182.8675,183.1255,29096.0
2024-08-05 10:50:00,184.69,185.27,184.53,184.68,8508.0,183.3042,183.8798,183.1454,183.2943,8508.0
2024-08-05 11:00:00,184.76,185.7,184.48,185.6,6856.0,183.3737,184.3066,183.0958,184.2074,6856.0
2024-08-05 11:10:00,185.7,186.03,185.45,185.56,8700.0,184.3066,184.6341,184.0585,184.1677,8700.0
2024-08-05 11:20:00,185.5,186.11,185.5,185.94,4800.0,184.1081,184.7135,184.1081,184.5448,4800.0
2024-08-05 11:30:00,185.94,186.34,185.85,186.28,18356.0,184.5448,184.9418,184.4555,184.8823,18356.0
2024-08-05 11:40:00,186.23,186.23,185.64,186.03,6924.0,184.8326,184.8326,184.2471,184.6341,6924.0
2024-08-05 11:50:00,185.72,186.49,185.72,186.49,4000.0,184.3265,185.0907,184.3265,185.0907,4000.0
2024-08-05 12:00:00,186.41,186.74,186.31,186.54,10460.0,185.0113,185.3388,184.912,185.1403,10460.0
2024-08-05 12:10:00,186.52,186.68,186.41,186.68,5776.0,185.1205,185.2792,185.0113,185.2792,5776.0
2024-08-05 12:20:00,186.68,187.03,186.51,187.03,6328.0,185.2792,185.6266,185.1105,185.6266,6328.0
2024-08-05 12:30:00,186.92,186.92,186.25,186.37,8180.0,185.5174,185.5174,184.8525,184.9716,8180.0
2024-08-05 12:40:00,186.37,186.37,185.87,185.89,8900.0,184.9716,184.9716,184.4753,184.4952,8900.0
2024-08-05 12:50:00,185.54,185.62,185.44,185.62,2712.0,184.1478,184.2272,184.0486,184.2272,2712.0
2024-08-05 13:00:00,185.3,185.31,184.87,185.18,12672.0,183.9096,183.9195,183.4828,183.7905,12672.0
2024-08-05 13:10:00,185.16,185.28,185.13,185.23,7200.0,183.7707,183.8898,183.7409,183.8401,7200.0
2024-08-05 13:20:00,185.06,185.6,185.06,185.46,5600.0,183.6714,184.2074,183.6714,184.0684,5600.0
2024-08-05 13:30:00,185.35,185.55,185.28,185.35,10700.0,183.9592,184.1577,183.8898,183.9592,10700.0
2024-08-05 13:40:00,185.4,185.55,185.39,185.46,6800.0,184.0089,184.1577,183.9989,184.0684,6800.0
2024-08-05 13:50:00,185.22,185.59,185.17,185.17,10300.0,183.8302,184.1974,183.7806,183.7806,10300.0
2024-08-05 14:00:00,185.1,185.1,184.81,184.91,6800.0,183.7111,183.7111,183.4233,183.5225,6800.0
2024-08-05 14:10:00,184.85,184.86,184.41,184.63,10932.0,183.463,183.4729,183.0263,183.2446,10932.0
2024-08-05 14:20:00,184.77,184.87,184.43,184.78,10548.0,183.3836,183.4828,183.0461,183.3935,10548.0
2024-08-05 14:30:00,184.72,184.73,184.48,184.48,5852.0,183.334,183.3439,183.0958,183.0958,5852.0
2024-08-05 14:40:00,184.43,184.61,184.32,184.49,6856.0,183.0461,183.2248,182.937,183.1057,6856.0
2024-08-05 14:50:00,184.6,184.82,184.28,184.35,9248.0,183.2149,183.4332,182.8973,182.9667,9248.0
2024-08-05 15:00:00,184.59,184.85,184.35,184.58,12720.0,183.2049,183.463,182.9667,183.195,12720.0
2024-08-05 15:10:00,184.42,184.61,184.31,184.41,13924.0,183.0362,183.2248,182.927,183.0263,13924.0
2024-08-05 15:20:00,184.5,184.71,184.1,184.43,13200.0,183.1156,183.324,182.7186,183.0461,13200.0
2024-08-05 15:30:00,184.21,184.47,184.11,184.37,14396.0,182.8278,183.0858,182.7285,182.9866,14396.0
2024-08-05 15:40:00,184.24,184.83,184.09,184.75,49684.0,182.8576,183.4431,182.7087,183.3637,49684.0
2024-08-05 15:50:00,184.83,185.67,184.15,185.0,189188.0,183.4431,184.2768,182.7682,183.6119,189188.0
2024-08-06 09:30:00,185.06,187.11,185.06,186.28,25276.0,183.6714,185.706,183.6714,184.8823,25276.0
2024-08-06 09:40:00,186.74,187.14,186.27,186.97,12540.0,185.3388,185.7358,184.8723,185.5671,12540.0
2024-08-06 09:50:00,186.93,187.75,186.93,187.69,13240.0,185.5274,186.3412,185.5274,186.2817,13240.0
2024-08-06 10:00:00,187.68,188.36,187.67,188.26,10612.0,186.2717,186.9466,186.2618,186.8474,10612.0
2024-08-06 10:10:00,188.04,188.38,187.35,187.35,8648.0,186.629,186.9665,185.9442,185.9442,8648.0
2024-08-06 10:20:00,187.56,188.08,187.18,187.33,19048.0,186.1526,186.6687,185.7755,185.9244,19048.0
2024-08-06 10:30:00,187.51,187.59,187.2,187.25,11348.0,186.103,186.1824,185.7953,185.845,11348.0
2024-08-06 10:40:00,187.22,187.73,187.13,187.54,5548.0,185.8152,186.3214,185.7259,186.1328,5548.0
2024-08-06 10:50:00,187.54,187.6,187.07,187.41,5840.0,186.1328,186.1923,185.6663,186.0038,5840.0
2024-08-06 11:00:00,187.45,187.66,187.39,187.46,7140.0,186.0435,186.2519,185.9839,186.0534,7140.0
2024-08-06 11:10:00,187.21,187.33,186.77,187.03,11432.0,185.8053,185.9244,185.3686,185.6266,11432.0
2024-08-06 11:20:00,187.07,187.08,186.87,186.87,4000.0,185.6663,185.6762,185.4678,185.4678,4000.0
2024-08-06 11:30:00,186.98,187.18,186.74,186.95,7312.0,185.577,185.7755,185.3388,185.5472,7312.0
2024-08-06 11:40:00,187.29,187.53,187.29,187.51,1996.0,185.8847,186.1229,185.8847,186.103,1996.0
2024-08-06 11:50:00,187.44,187.68,187.44,187.61,1744.0,186.0335,186.2717,186.0335,186.2023,1744.0
2024-08-06 12:00:00,187.81,188.22,187.8,188.08,7048.0,186.4008,186.8077,186.3908,186.6687,7048.0
2024-08-06 12:10:00,188.1,188.31,188.05,188.14,6636.0,186.6886,186.897,186.639,186.7283,6636.0
2024-08-06 12:20:00,188.12,188.12,187.98,187.98,1724.0,186.7084,186.7084,186.5695,186.5695,1724.0
2024-08-06 12:30:00,188.07,188.22,187.96,187.96,3616.0,186.6588,186.8077,186.5496,186.5496,3616.0
2024-08-06 12:40:00,188.1,188.1,187.87,188.0,3732.0,186.6886,186.6886,186.4603,186.5893,3732.0
2024-08-06 12:50:00,188.13,188.48,188.11,188.11,9064.0,186.7184,187.0657,186.6985,186.6985,9064.0
2024-08-06 13:00:00,188.08,188.08,187.96,187.96,1600.0,186.6687,186.6687,186.5496,186.5496,1600.0
2024-08-06 13:10:00,188.2,188.24,188.09,188.09,2136.0,186.7878,186.8275,186.6787,186.6787,2136.0
2024-08-06 13:20:00,187.98,188.22,187.97,188.22,2752.0,186.5695,186.8077,186.5596,186.8077,2752.0
2024-08-06 13:30:00,188.14,188.27,188.03,188.27,2984.0,186.7283,186.8573,186.6191,186.8573,2984.0
2024-08-06 13:40:00,188.2,188.28,188.12,188.15,5816.0,186.7878,186.8672,186.7084,186.7382,5816.0
2024-08-06 13:50:00,188.2,188.27,188.09,188.09,5068.0,186.7878,186.8573,186.6787,186.6787,5068.0
2024-08-06 14:00:00,188.11,188.11,187.95,188.01,3732.0,186.6985,186.6985,186.5397,186.5993,3732.0
2024-08-06 14:10:00,188.04,188.05,187.73,187.91,14164.0,186.629,186.639,186.3214,186.5,14164.0
2024-08-06 14:20:00,187.9,188.15,187.82,187.97,58308.0,186.4901,186.7382,186.4107,186.5596,58308.0
2024-08-06 14:30:00,188.0,188.54,187.99,188.46,18040.0,186.5893,187.1253,186.5794,187.0459,18040.0
2024-08-06 14:40:00,188.35,188.51,188.35,188.39,3668.0,186.9367,187.0955,186.9367,186.9764,3668.0
2024-08-06 14:50:00,188.38,188.49,188.16,188.26,8448.0,186.9665,187.0757,186.7481,186.8474,8448.0
2024-08-06 15:00:00,187.96,188.13,187.78,187.93,17572.0,186.5496,186.7184,186.371,186.5199,17572.0
2024-08-06 15:10:00,187.64,187.91,187.24,187.24,15888.0,186.232,186.5,185.835,185.835,15888.0
2024-08-06 15:20:00,187.18,187.88,187.04,187.58,28212.0,185.7755,186.4702,185.6365,186.1725,28212.0
2024-08-06 15:30:00,187.39,187.78,187.39,187.78,8872.0,185.9839,186.371,185.9839,186.371,8872.0
2024-08-06 15:40:00,187.74,187.74,186.77,186.88,10888.0,186.3313,186.3313,185.3686,185.4777,10888.0
2024-08-06 15:50:00,186.71,187.04,186.23,186.34,75416.0,185.309,185.6365,184.8326,184.9418,75416.0
2024-08-07 09:30:00,187.64,187.87,187.64,187.87,17872.0,186.232,186.4603,186.232,186.4603,17872.0
2024-08-07 09:40:00,187.68,188.76,187.52,188.34,18872.0,186.2717,187.3436,186.1129,186.9268,18872.0
2024-08-07 09:50:00,188.28,188.71,188.1,188.64,18088.0,186.8672,187.294,186.6886,187.2245,18088.0
2024-08-07 10:00:00,189.03,189.15,188.5,188.68,6000.0,187.6116,187.7307,187.0856,187.2642,6000.0
2024-08-07 10:10:00,189.02,189.34,188.98,189.03,5380.0,187.6017,187.9193,187.562,187.6116,5380.0
2024-08-07 10:20:00,189.25,189.25,188.91,188.99,4960.0,187.83,187.83,187.4925,187.5719,4960.0
2024-08-07 10:30:00,189.25,189.38,188.63,188.63,9324.0,187.83,187.959,187.2146,187.2146,9324.0
2024-08-07 10:40:00,188.85,189.15,188.59,189.15,2800.0,187.433,187.7307,187.1749,187.7307,2800.0
2024-08-07 10:50:00,188.78,188.78,188.78,188.78,800.0,187.3635,187.3635,187.3635,187.3635,800.0
2024-08-07 11:00:00,189.03,189.2,188.8,189.04,11556.0,187.6116,187.7803,187.3833,187.6215,11556.0
2024-08-07 11:10:00,189.14,189.14,188.71,188.81,10456.0,187.7208,187.7208,187.294,187.3933,10456.0
2024-08-07 11:20:00,188.6,188.93,188.6,188.89,2952.0,187.1848,187.5124,187.1848,187.4727,2952.0
2024-08-07 11:30:00,188.71,188.85,188.6,188.85,6212.0,187.294,187.433,187.1848,187.433,6212.0
2024-08-07 11:40:00,188.5,188.5,187.83,187.95,10120.0,187.0856,187.0856,186.4206,186.5397,10120.0
2024-08-07 11:50:00,187.79,187.94,187.79,187.94,880.0,186.3809,186.5298,186.3809,186.5298,880.0
2024-08-07 12:00:00,187.89,187.89,187.33,187.6,4044.0,186.4802,186.4802,185.9244,186.1923,4044.0
2024-08-07 12:10:00,187.52,187.85,187.52,187.74,4664.0,186.1129,186.4405,186.1129,186.3313,4664.0
2024-08-07 12:20:00,187.74,187.88,187.74,187.88,800.0,186.3313,186.4702,186.3313,186.4702,800.0
2024-08-07 12:30:00,187.83,187.97,187.82,187.97,1600.0,186.4206,186.5596,186.4107,186.5596,1600.0
2024-08-07 12:40:00,187.89,188.08,187.57,187.65,5444.0,186.4802,186.6687,186.1626,186.242,5444.0
2024-08-07 12:50:00,187.54,187.8,187.54,187.8,3416.0,186.1328,186.3908,186.1328,186.3908,3416.0
2024-08-07 13:00:00,187.45,187.45,187.03,187.03,1608.0,186.0435,186.0435,185.6266,185.6266,1608.0
2024-08-07 13:10:00,186.8,186.8,186.8,186.8,800.0,185.3983,185.3983,185.3983,185.3983,800.0
2024-08-07 13:20:00,186.63,187.02,186.63,186.69,5452.0,185.2296,185.6167,185.2296,185.2892,5452.0
2024-08-07 13:30:00,186.74,187.1,186.74,187.1,2056.0,185.3388,185.6961,185.3388,185.6961,2056.0
2024-08-07 13:40:00,186.7,186.76,186.58,186.58,5504.0,185.2991,185.3586,185.18,185.18,5504.0
2024-08-07 13:50:00,186.35,186.49,186.21,186.21,5540.0,184.9517,185.0907,184.8128,184.8128,5540.0
2024-08-07 14:00:00,186.37,186.37,186.12,186.23,2940.0,184.9716,184.9716,184.7235,184.8326,2940.0
2024-08-07 14:10:00,186.08,186.28,185.94,186.28,5552.0,184.6838,184.8823,184.5448,184.8823,5552.0
2024-08-07 14:20:00,186.01,186.27,186.01,186.22,3200.0,184.6143,184.8723,184.6143,184.8227,3200.0
2024-08-07 14:30:00,185.96,185.96,185.69,185.84,7140.0,184.5647,184.5647,184.2967,184.4456,7140.0
2024-08-07 14:40:00,185.99,185.99,185.88,185.94,4100.0,184.5944,184.5944,184.4853,184.5448,4100.0
2024-08-07 14:50:00,185.81,185.89,185.7,185.89,2812.0,184.4158,184.4952,184.3066,184.4952,2812.0
2024-08-07 15:00:00,185.67,186.29,185.66,186.1,8920.0,184.2768,184.8922,184.2669,184.7036,8920.0
2024-08-07 15:10:00,185.93,185.97,185.83,185.83,2096.0,184.5349,184.5746,184.4356,184.4356,2096.0
2024-08-07 15:20:00,186.07,186.09,185.72,185.72,5800.0,184.6738,184.6937,184.3265,184.3265,5800.0
2024-08-07 15:30:00,185.73,186.14,185.73,185.9,3784.0,184.3364,184.7433,184.3364,184.5051,3784.0
2024-08-07 15:40:00,185.81,186.15,185.81,186.1,17696.0,184.4158,184.7532,184.4158,184.7036,17696.0
2024-08-07 15:50:00,186.04,186.05,184.84,184.95,68568.0,184.6441,184.654,183.4531,183.5622,68568.0
2024-08-08 09:30:00,185.4,186.0,185.27,185.39,18476.0,184.0089,184.6044,183.8798,183.9989,18476.0
2024-08-08 09:40:00,185.54,185.6,185.05,185.39,4152.0,184.1478,184.2074,183.6615,183.9989,4152.0
2024-08-08 09:50:00,185.56,186.23,185.46,186.15,8104.0,184.1677,184.8326,184.0684,184.7532,8104.0
2024-08-08 10:00:00,186.28,187.61,186.18,186.76,29448.0,184.8823,186.2023,184.783,185.3586,29448.0
2024-08-08 10:10:00,186.9,187.06,186.65,186.65,2068.0,185.4976,185.6564,185.2495,185.2495,2068.0
2024-08-08 10:20:00,186.76,187.49,186.63,187.49,2800.0,185.3586,186.0832,185.2296,186.0832,2800.0
2024-08-08 10:30:00,187.13,187.5,186.9,187.48,2572.0,185.7259,186.0931,185.4976,186.0732,2572.0
2024-08-08 10:40:00,187.2,187.25,187.19,187.22,1424.0,185.7953,185.845,185.7854,185.8152,1424.0
2024-08-08 10:50:00,187.55,187.55,187.18,187.3,2800.0,186.1427,186.1427,185.7755,185.8946,2800.0
2024-08-08 11:00:00,187.51,187.8,187.29,187.8,11028.0,186.103,186.3908,185.8847,186.3908,11028.0
2024-08-08 11:10:00,187.71,187.71,187.25,187.47,9636.0,186.3015,186.3015,185.845,186.0633,9636.0
2024-08-08 11:20:00,187.33,187.73,187.33,187.68,4112.0,185.9244,186.3214,185.9244,186.2717,4112.0
2024-08-08 11:30:00,187.68,188.12,187.64,187.64,21972.0,186.2717,186.7084,186.232,186.232,21972.0
2024-08-08 11:40:00,188.0,188.0,187.36,187.47,5228.0,186.5893,186.5893,185.9541,186.0633,5228.0
2024-08-08 11:50:00,187.66,187.73,187.5,187.72,1392.0,186.2519,186.3214,186.0931,186.3114,1392.0
2024-08-08 12:00:00,187.83,187.96,187.7,187.86,2964.0,186.4206,186.5496,186.2916,186.4504,2964.0
2024-08-08 12:10:00,187.57,187.73,187.57,187.57,2184.0,186.1626,186.3214,186.1626,186.1626,2184.0
2024-08-08 12:20:00,187.6,187.76,187.45,187.75,1600.0,186.1923,186.3511,186.0435,186.3412,1600.0
2024-08-08 12:30:00,187.57,187.57,187.19,187.34,4000.0,186.1626,186.1626,185.7854,185.9343,4000.0
2024-08-08 12:40:00,187.22,187.27,187.16,187.27,2000.0,185.8152,185.8648,185.7556,185.8648,2000.0
2024-08-08 12:50:00,187.38,187.38,187.35,187.35,1200.0,185.974,185.974,185.9442,185.9442,1200.0
2024-08-08 13:00:00,187.0,187.35,187.0,187.35,4000.0,185.5968,185.9442,185.5968,185.9442,4000.0
2024-08-08 13:10:00,187.56,187.56,187.36,187.5,1600.0,186.1526,186.1526,185.9541,186.0931,1600.0
2024-08-08 13:20:00,187.96,188.28,187.96,188.28,2800.0,186.5496,186.8672,186.5496,186.8672,2800.0
2024-08-08 13:30:00,188.3,188.3,187.95,188.17,1600.0,186.8871,186.8871,186.5397,186.7581,1600.0
2024-08-08 13:40:00,188.22,188.25,188.01,188.22,3768.0,186.8077,186.8375,186.5993,186.8077,3768.0
2024-08-08 13:50:00,188.15,188.2,188.04,188.18,1660.0,186.7382,186.7878,186.629,186.768,1660.0
2024-08-08 14:00:00,188.16,188.37,188.08,188.08,2400.0,186.7481,186.9566,186.6687,186.6687,2400.0
2024-08-08 14:10:00,188.22,188.35,187.93,188.02,4744.0,186.8077,186.9367,186.5199,186.6092,4744.0
2024-08-08 14:20:00,187.95,187.95,187.57,187.58,3576.0,186.5397,186.5397,186.1626,186.1725,3576.0
2024-08-08 14:30:00,187.7,187.86,187.66,187.66,5008.0,186.2916,186.4504,186.2519,186.2519,5008.0
2024-08-08 14:40:00,187.62,187.82,187.62,187.82,2000.0,186.2122,186.4107,186.2122,186.4107,2000.0
2024-08-08 14:50:00,187.89,188.14,187.62,187.81,14228.0,186.4802,186.7283,186.2122,186.4008,14228.0
2024-08-08 15:00:00,187.81,187.82,187.43,187.43,2400.0,186.4008,186.4107,186.0236,186.0236,2400.0
2024-08-08 15:10:00,187.45,187.61,187.04,187.12,12044.0,186.0435,186.2023,185.6365,185.7159,12044.0
2024-08-08 15:20:00,187.03,187.12,186.72,186.75,8884.0,185.6266,185.7159,185.3189,185.3487,8884.0
2024-08-08 15:30:00,186.7,186.85,186.22,186.53,10376.0,185.2991,185.448,184.8227,185.1304,10376.0
2024-08-08 15:40:00,186.53,187.17,186.48,187.09,23700.0,185.1304,185.7656,185.0808,185.6862,23700.0
2024-08-08 15:50:00,187.19,187.85,186.97,187.46,92084.0,185.7854,186.4405,185.5671,186.0534,92084.0
2024-08-09 09:30:00,186.87,188.57,186.61,187.23,15616.0,185.4678,187.1551,185.2098,185.8251,15616.0
2024-08-09 09:40:00,186.53,186.78,186.53,186.78,1200.0,185.1304,185.3785,185.1304,185.3785,1200.0
2024-08-09 09:50:00,185.97,186.52,185.97,186.38,6448.0,184.5746,185.1205,184.5746,184.9815,6448.0
2024-08-09 10:00:00,186.38,187.4,186.38,186.55,19264.0,184.9815,185.9938,184.9815,185.1502,19264.0
2024-08-09 10:10:00,186.3,186.92,186.19,186.92,11736.0,184.9021,185.5174,184.7929,185.5174,11736.0
2024-08-09 10:20:00,186.66,187.08,186.66,187.08,2480.0,185.2594,185.6762,185.2594,185.6762,2480.0
2024-08-09 10:30:00,187.06,187.08,186.69,187.08,4976.0,185.6564,185.6762,185.2892,185.6762,4976.0
2024-08-09 10:40:00,187.26,187.26,186.97,186.97,2800.0,185.8549,185.8549,185.5671,185.5671,2800.0
2024-08-09 10:50:00,187.35,187.59,187.19,187.59,6852.0,185.9442,186.1824,185.7854,186.1824,6852.0
2024-08-09 11:00:00,187.6,187.71,187.6,187.71,2848.0,186.1923,186.3015,186.1923,186.3015,2848.0
2024-08-09 11:10:00,187.52,187.53,187.52,187.53,800.0,186.1129,186.1229,186.1129,186.1229,800.0
2024-08-09 11:20:00,187.53,187.78,187.35,187.52,9428.0,186.1229,186.371,185.9442,186.1129,9428.0
2024-08-09 11:30:00,187.84,187.84,187.61,187.61,800.0,186.4305,186.4305,186.2023,186.2023,800.0
2024-08-09 11:40:00,187.65,187.65,187.65,187.65,400.0,186.242,186.242,186.242,186.242,400.0
2024-08-09 11:50:00,187.73,187.84,187.73,187.76,2464.0,186.3214,186.4305,186.3214,186.3511,2464.0
2024-08-09 12:00:00,187.57,187.76,187.57,187.58,2484.0,186.1626,186.3511,186.1626,186.1725,2484.0
2024-08-09 12:10:00,187.49,187.49,187.16,187.16,5768.0,186.0832,186.0832,185.7556,185.7556,5768.0
2024-08-09 12:20:00,187.34,187.34,187.34,187.34,400.0,185.9343,185.9343,185.9343,185.9343,400.0
2024-08-09 12:30:00,187.34,187.44,187.34,187.44,984.0,185.9343,186.0335,185.9343,186.0335,984.0
2024-08-09 12:40:00,187.27,187.27,187.27,187.27,400.0,185.8648,185.8648,185.8648,185.8648,400.0
2024-08-09 12:50:00,187.33,187.33,187.33,187.33,400.0,185.9244,185.9244,185.9244,185.9244,400.0
2024-08-09 13:00:00,187.48,187.64,187.47,187.59,7600.0,186.0732,186.232,186.0633,186.1824,7600.0
2024-08-09 13:10:00,187.74,188.17,187.74,188.17,6616.0,186.3313,186.7581,186.3313,186.7581,6616.0
2024-08-09 13:20:00,188.19,188.4,188.19,188.37,1640.0,186.7779,186.9863,186.7779,186.9566,1640.0
2024-08-09 13:30:00,188.55,188.6,188.51,188.55,5864.0,187.1352,187.1848,187.0955,187.1352,5864.0
2024-08-09 13:40:00,188.64,188.82,188.64,188.82,2000.0,187.2245,187.4032,187.2245,187.4032,2000.0
2024-08-09 13:50:00,188.75,188.78,188.46,188.46,5600.0,187.3337,187.3635,187.0459,187.0459,5600.0
2024-08-09 14:00:00,188.6,188.6,188.37,188.51,9708.0,187.1848,187.1848,186.9566,187.0955,9708.0
2024-08-09 14:10:00,188.39,188.47,188.32,188.35,2400.0,186.9764,187.0558,186.9069,186.9367,2400.0
2024-08-09 14:20:00,188.44,188.57,188.4,188.5,10604.0,187.026,187.1551,186.9863,187.0856,10604.0
2024-08-09 14:30:00,188.55,188.83,188.53,188.83,3816.0,187.1352,187.4131,187.1154,187.4131,3816.0
2024-08-09 14:40:00,188.81,188.9,188.72,188.72,3600.0,187.3933,187.4826,187.3039,187.3039,3600.0
2024-08-09 14:50:00,188.83,188.83,188.6,188.75,2588.0,187.4131,187.4131,187.1848,187.3337,2588.0
2024-08-09 15:00:00,188.66,188.86,188.56,188.7,5592.0,187.2444,187.4429,187.1451,187.2841,5592.0
2024-08-09 15:10:00,188.7,188.83,188.64,188.83,6108.0,187.2841,187.4131,187.2245,187.4131,6108.0
2024-08-09 15:20:00,188.78,188.78,188.72,188.72,1900.0,187.3635,187.3635,187.3039,187.3039,1900.0
2024-08-09 15:30:00,188.79,188.98,188.63,188.72,4740.0,187.3734,187.562,187.2146,187.3039,4740.0
2024-08-09 15:40:00,188.69,188.81,188.51,188.78,7856.0,187.2742,187.3933,187.0955,187.3635,7856.0
2024-08-09 15:50:00,189.0,189.0,188.29,188.93,39596.0,187.5818,187.5818,186.8772,187.5124,39596.0
2024-08-12 09:30:00,187.92,188.75,187.92,188.68,24592.0,186.5099,187.3337,186.5099,187.2642,24592.0
2024-08-12 09:40:00,187.55,187.92,187.55,187.92,920.0,186.1427,186.5099,186.1427,186.5099,920.0
2024-08-12 09:50:00,187.6,188.45,187.49,187.74,8004.0,186.1923,187.036,186.0832,186.3313,8004.0
2024-08-12 10:00:00,187.64,188.75,187.61,188.45,50104.0,186.232,187.3337,186.2023,187.036,50104.0
2024-08-12 10:10:00,188.6,188.97,188.29,188.97,4128.0,187.1848,187.5521,186.8772,187.5521,4128.0
2024-08-12 10:20:00,188.94,188.94,188.74,188.94,1328.0,187.5223,187.5223,187.3238,187.5223,1328.0
2024-08-12 10:30:00,188.88,189.33,188.88,189.33,4824.0,187.4627,187.9094,187.4627,187.9094,4824.0
2024-08-12 10:40:00,189.39,189.39,189.36,189.36,2000.0,187.9689,187.9689,187.9391,187.9391,2000.0
2024-08-12 10:50:00,189.38,189.59,189.33,189.58,1680.0,187.959,188.1674,187.9094,188.1575,1680.0
2024-08-12 11:00:00,189.68,189.68,189.32,189.32,5424.0,188.2567,188.2567,187.8994,187.8994,5424.0
2024-08-12 11:10:00,189.19,189.24,189.19,189.24,800.0,187.7704,187.82,187.7704,187.82,800.0
2024-08-12 11:20:00,189.4,189.4,188.34,188.49,8744.0,187.9788,187.9788,186.9268,187.0757,8744.0
2024-08-12 11:30:00,188.94,188.94,188.94,188.94,1288.0,187.5223,187.5223,187.5223,187.5223,1288.0
2024-08-12 11:40:00,188.92,188.92,188.74,188.89,1200.0,187.5024,187.5024,187.3238,187.4727,1200.0
2024-08-12 11:50:00,189.08,189.5,188.97,189.5,4368.0,187.6612,188.0781,187.5521,188.0781,4368.0
2024-08-12 12:00:00,189.6,189.6,189.41,189.42,3600.0,188.1773,188.1773,187.9888,187.9987,3600.0
2024-08-12 12:10:00,189.6,189.6,189.6,189.6,400.0,188.1773,188.1773,188.1773,188.1773,400.0
2024-08-12 12:20:00,189.43,189.58,189.43,189.58,1364.0,188.0086,188.1575,188.0086,188.1575,1364.0
2024-08-12 12:30:00,189.54,189.58,189.15,189.15,6248.0,188.1178,188.1575,187.7307,187.7307,6248.0
2024-08-12 12:40:00,189.15,189.15,189.15,189.15,0.0,187.7307,187.7307,187.7307,187.7307,0.0
2024-08-12 12:50:00,189.54,189.54,189.2,189.31,2800.0,188.1178,188.1178,187.7803,187.8895,2800.0
2024-08-12 13:00:00,189.24,189.35,189.24,189.35,2900.0,187.82,187.9292,187.82,187.9292,2900.0
2024-08-12 13:10:00,189.18,189.38,189.07,189.38,4576.0,187.7605,187.959,187.6513,187.959,4576.0
2024-08-12 13:20:00,189.66,189.66,189.62,189.62,1012.0,188.2369,188.2369,188.1972,188.1972,1012.0
2024-08-12 13:30:00,189.33,189.4,189.33,189.4,1392.0,187.9094,187.9788,187.9094,187.9788,1392.0
2024-08-12 13:40:00,189.24,189.24,189.0,189.06,4000.0,187.82,187.82,187.5818,187.6414,4000.0
2024-08-12 13:50:00,189.04,189.04,188.7,188.85,2620.0,187.6215,187.6215,187.2841,187.433,2620.0
2024-08-12 14:00:00,188.89,188.94,188.89,188.94,9096.0,187.4727,187.5223,187.4727,187.5223,9096.0
2024-08-12 14:10:00,189.07,189.32,189.0,189.05,5200.0,187.6513,187.8994,187.5818,187.6315,5200.0
2024-08-12 14:20:00,189.13,189.21,189.02,189.1,3244.0,187.7109,187.7903,187.6017,187.6811,3244.0
2024-08-12 14:30:00,188.93,189.08,188.86,189.08,4504.0,187.5124,187.6612,187.4429,187.6612,4504.0
2024-08-12 14:40:00,189.08,189.08,189.08,189.08,0.0,187.6612,187.6612,187.6612,187.6612,0.0
2024-08-12 14:50:00,189.28,189.47,189.28,189.38,3432.0,187.8597,188.0483,187.8597,187.959,3432.0
2024-08-12 15:00:00,189.6,189.6,189.28,189.28,1060.0,188.1773,188.1773,187.8597,187.8597,1060.0
2024-08-12 15:10:00,189.4,189.69,189.31,189.48,16968.0,187.9788,188.2667,187.8895,188.0582,16968.0
2024-08-12 15:20:00,189.55,189.84,189.3,189.67,14700.0,188.1277,188.4155,187.8796,188.2468,14700.0
2024-08-12 15:30:00,189.67,189.76,189.42,189.42,17012.0,188.2468,188.3361,187.9987,187.9987,17012.0
2024-08-12 15:40:00,189.46,189.76,189.37,189.62,16024.0,188.0384,188.3361,187.9491,188.1972,16024.0
2024-08-12 15:50:00,189.7,189.93,189.16,189.93,72292.0,188.2766,188.5049,187.7406,188.5049,72292.0
2024-08-13 09:30:00,190.68,191.75,190.36,190.39,41108.0,189.2492,190.3112,188.9316,188.9614,41108.0
2024-08-13 09:40:00,190.46,190.56,190.04,190.5,16356.0,189.0309,189.1301,188.614,189.0706,16356.0
2024-08-13 09:50:00,190.46,190.64,189.8,189.83,6320.0,189.0309,189.2095,188.3758,188.4056,6320.0
2024-08-13 10:00:00,190.27,190.45,189.6,189.6,11108.0,188.8423,189.021,188.1773,188.1773,11108.0
2024-08-13 10:10:00,189.58,189.62,189.06,189.16,5108.0,188.1575,188.1972,187.6414,187.7406,5108.0
2024-08-13 10:20:00,189.12,189.15,188.62,188.65,20080.0,187.7009,187.7307,187.2047,187.2345,20080.0
2024-08-13 10:30:00,188.73,188.79,188.49,188.49,3600.0,187.3139,187.3734,187.0757,187.0757,3600.0
2024-08-13 10:40:00,188.53,188.53,188.17,188.33,5088.0,187.1154,187.1154,186.7581,186.9169,5088.0
2024-08-13 10:50:00,188.25,188.27,188.2,188.24,3204.0,186.8375,186.8573,186.7878,186.8275,3204.0
2024-08-13 11:00:00,188.24,188.58,188.24,188.58,5792.0,186.8275,187.165,186.8275,187.165,5792.0
2024-08-13 11:10:00,188.62,188.63,188.32,188.51,25344.0,187.2047,187.2146,186.9069,187.0955,25344.0
2024-08-13 11:20:00,188.42,188.42,188.27,188.27,5272.0,187.0062,187.0062,186.8573,186.8573,5272.0
2024-08-13 11:30:00,188.24,188.38,188.2,188.25,7512.0,186.8275,186.9665,186.7878,186.8375,7512.0
2024-08-13 11:40:00,188.23,188.45,188.21,188.45,13856.0,186.8176,187.036,186.7978,187.036,13856.0
2024-08-13 11:50:00,188.37,188.41,188.31,188.31,4284.0,186.9566,186.9963,186.897,186.897,4284.0
2024-08-13 12:00:00,188.4,188.58,188.37,188.58,10000.0,186.9863,187.165,186.9566,187.165,10000.0
2024-08-13 12:10:00,188.52,188.52,188.43,188.44,4500.0,187.1054,187.1054,187.0161,187.026,4500.0
2024-08-13 12:20:00,188.46,188.73,188.46,188.59,2808.0,187.0459,187.3139,187.0459,187.1749,2808.0
2024-08-13 12:30:00,188.53,188.77,188.5,188.77,2940.0,187.1154,187.3536,187.0856,187.3536,2940.0
2024-08-13 12:40:00,189.0,189.01,188.86,189.01,2556.0,187.5818,187.5918,187.4429,187.5918,2556.0
2024-08-13 12:50:00,189.12,189.12,189.08,189.08,3152.0,187.7009,187.7009,187.6612,187.6612,3152.0
2024-08-13 13:00:00,189.25,189.25,188.99,188.99,2800.0,187.83,187.83,187.5719,187.5719,2800.0
2024-08-13 13:10:00,189.03,189.03,189.02,189.02,1600.0,187.6116,187.6116,187.6017,187.6017,1600.0
2024-08-13 13:20:00,189.0,189.12,188.9,189.1,3080.0,187.5818,187.7009,187.4826,187.6811,3080.0
2024-08-13 13:30:00,189.2,189.2,189.09,189.1,1600.0,187.7803,187.7803,187.6712,187.6811,1600.0
2024-08-13 13:40:00,189.18,189.19,189.03,189.09,4800.0,187.7605,187.7704,187.6116,187.6712,4800.0
2024-08-13 13:50:00,189.1,189.18,189.07,189.12,2800.0,187.6811,187.7605,187.6513,187.7009,2800.0
2024-08-13 14:00:00,189.13,189.18,188.97,188.97,5200.0,187.7109,187.7605,187.5521,187.5521,5200.0
2024-08-13 14:10:00,188.96,189.02,188.84,188.88,15200.0,187.5421,187.6017,187.423,187.4627,15200.0
2024-08-13 14:20:00,188.85,188.89,188.55,188.76,10812.0,187.433,187.4727,187.1352,187.3436,10812.0
2024-08-13 14:30:00,188.79,189.13,188.79,189.13,5608.0,187.3734,187.7109,187.3734,187.7109,5608.0
2024-08-13 14:40:00,189.21,189.23,189.09,189.23,4400.0,187.7903,187.8101,187.6712,187.8101,4400.0
2024-08-13 14:50:00,189.22,189.22,188.96,189.15,12000.0,187.8002,187.8002,187.5421,187.7307,12000.0
2024-08-13 15:00:00,189.09,189.09,188.91,188.91,7300.0,187.6712,187.6712,187.4925,187.4925,7300.0
2024-08-13 15:10:00,188.79,188.9,188.78,188.88,5600.0,187.3734,187.4826,187.3635,187.4627,5600.0
2024-08-13 15:20:00,188.79,189.08,188.72,189.08,8604.0,187.3734,187.6612,187.3039,187.6612,8604.0
2024-08-13 15:30:00,189.06,189.45,189.06,189.39,6524.0,187.6414,188.0285,187.6414,187.9689,6524.0
2024-08-13 15:40:00,189.44,189.84,189.3,189.84,14228.0,188.0185,188.4155,187.8796,188.4155,14228.0
2024-08-13 15:50:00,189.73,189.89,189.07,189.64,96620.0,188.3064,188.4652,187.6513,188.217,96620.0
2024-08-14 09:30:00,189.29,191.54,189.29,191.31,35056.0,187.8697,190.1028,187.8697,189.8745,35056.0
2024-08-14 09:40:00,190.19,190.58,189.65,190.15,4400.0,188.7629,189.15,188.227,188.7232,4400.0
2024-08-14 09:50:00,189.78,190.81,189.78,190.63,24620.0,188.356,189.3783,188.356,189.1996,24620.0
2024-08-14 10:00:00,190.32,190.43,189.6,189.89,14484.0,188.8919,189.0011,188.1773,188.4652,14484.0
2024-08-14 10:10:00,189.82,190.22,189.66,190.22,2800.0,188.3957,188.7927,188.2369,188.7927,2800.0
2024-08-14 10:20:00,189.69,190.58,189.69,190.58,2112.0,188.2667,189.15,188.2667,189.15,2112.0
2024-08-14 10:30:00,190.33,190.4,189.56,189.93,2320.0,188.9019,188.9713,188.1376,188.5049,2320.0
2024-08-14 10:40:00,190.12,190.12,189.58,189.58,2512.0,188.6934,188.6934,188.1575,188.1575,2512.0
2024-08-14 10:50:00,189.94,189.94,189.78,189.78,1000.0,188.5148,188.5148,188.356,188.356,1000.0
2024-08-14 11:00:00,190.06,190.06,190.06,190.06,400.0,188.6339,188.6339,188.6339,188.6339,400.0
2024-08-14 11:10:00,190.38,190.38,190.38,190.38,400.0,188.9515,188.9515,188.9515,188.9515,400.0
2024-08-14 11:20:00,190.61,190.71,190.61,190.7,2000.0,189.1798,189.279,189.1798,189.2691,2000.0
2024-08-14 11:30:00,190.67,190.81,190.63,190.81,3300.0,189.2393,189.3783,189.1996,189.3783,3300.0
2024-08-14 11:40:00,190.68,190.68,190.54,190.54,800.0,189.2492,189.2492,189.1103,189.1103,800.0
2024-08-14 11:50:00,190.56,191.05,190.56,191.02,6272.0,189.1301,189.6165,189.1301,189.5867,6272.0
2024-08-14 12:00:00,191.15,191.18,191.15,191.15,2000.0,189.7157,189.7455,189.7157,189.7157,2000.0
2024-08-14 12:10:00,191.16,191.16,190.9,190.9,9500.0,189.7256,189.7256,189.4676,189.4676,9500.0
2024-08-14 12:20:00,190.6,190.6,190.39,190.39,2000.0,189.1698,189.1698,188.9614,188.9614,2000.0
2024-08-14 12:30:00,190.41,190.68,190.41,190.68,1076.0,188.9813,189.2492,188.9813,189.2492,1076.0
2024-08-14 12:40:00,190.5,190.5,190.5,190.5,400.0,189.0706,189.0706,189.0706,189.0706,400.0
2024-08-14 12:50:00,190.5,190.5,190.5,190.5,0.0,189.0706,189.0706,189.0706,189.0706,0.0
2024-08-14 13:00:00,190.53,190.53,190.43,190.49,1200.0,189.1004,189.1004,189.0011,189.0607,1200.0
2024-08-14 13:10:00,190.26,190.41,190.23,190.41,4000.0,188.8324,188.9813,188.8026,188.9813,4000.0
2024-08-14 13:20:00,190.49,190.5,190.24,190.24,800.0,189.0607,189.0706,188.8125,188.8125,800.0
2024-08-14 13:30:00,190.27,190.27,190.26,190.26,800.0,188.8423,188.8423,188.8324,188.8324,800.0
2024-08-14 13:40:00,190.27,190.39,190.24,190.38,5736.0,188.8423,188.9614,188.8125,188.9515,5736.0
2024-08-14 13:50:00,190.24,190.25,190.14,190.25,2600.0,188.8125,188.8225,188.7133,188.8225,2600.0
2024-08-14 14:00:00,190.0,190.2,190.0,190.03,3200.0,188.5743,188.7728,188.5743,188.6041,3200.0
2024-08-14 14:10:00,190.06,190.22,189.98,190.22,4696.0,188.6339,188.7927,188.5545,188.7927,4696.0
2024-08-14 14:20:00,190.25,190.25,190.17,190.21,2400.0,188.8225,188.8225,188.7431,188.7828,2400.0
2024-08-14 14:30:00,190.18,190.48,190.18,190.48,8000.0,188.753,189.0507,188.753,189.0507,8000.0
2024-08-14 14:40:00,190.43,190.43,190.39,190.39,800.0,189.0011,189.0011,188.9614,188.9614,800.0
2024-08-14 14:50:00,190.25,190.58,190.25,190.58,1200.0,188.8225,189.15,188.8225,189.15,1200.0
2024-08-14 15:00:00,190.51,190.51,190.51,190.51,400.0,189.0805,189.0805,189.0805,189.0805,400.0
2024-08-14 15:10:00,190.51,190.59,190.25,190.26,5916.0,189.0805,189.1599,188.8225,188.8324,5916.0
2024-08-14 15:20:00,190.16,190.23,190.16,190.16,4508.0,188.7331,188.8026,188.7331,188.7331,4508.0
2024-08-14 15:30:00,190.06,190.3,189.89,190.05,13600.0,188.6339,188.8721,188.4652,188.624,13600.0
2024-08-14 15:40:00,190.14,190.47,190.08,190.47,25208.0,188.7133,189.0408,188.6537,189.0408,25208.0
2024-08-14 15:50:00,190.48,191.15,190.27,190.79,53960.0,189.0507,189.7157,188.8423,189.3584,53960.0
2024-08-15 09:30:00,191.55,191.55,191.26,191.26,15604.0,190.499,190.499,190.2106,190.2106,15604.0
2024-08-15 09:40:00,191.03,192.25,191.03,192.19,15364.0,189.9819,191.1952,189.9819,191.1355,15364.0
2024-08-15 09:50:00,192.24,192.75,191.77,192.66,15624.0,191.1852,191.6924,190.7178,191.6029,15624.0
2024-08-15 10:00:00,192.05,192.34,191.98,191.98,1200.0,190.9963,191.2847,190.9266,190.9266,1200.0
2024-08-15 10:10:00,191.68,192.06,191.54,191.7,14624.0,190.6283,191.0062,190.4891,190.6482,14624.0
2024-08-15 10:20:00,191.44,191.99,191.44,191.72,2908.0,190.3896,190.9366,190.3896,190.6681,2908.0
2024-08-15 10:30:00,191.9,192.21,191.9,192.16,3512.0,190.8471,191.1554,190.8471,191.1057,3512.0
2024-08-15 10:40:00,192.0,192.07,192.0,192.07,1600.0,190.9465,191.0162,190.9465,191.0162,1600.0
2024-08-15 10:50:00,192.1,192.1,191.84,192.01,4196.0,191.046,191.046,190.7874,190.9565,4196.0
2024-08-15 11:00:00,191.94,192.42,191.77,192.3,14952.0,190.8869,191.3642,190.7178,191.2449,14952.0
2024-08-15 11:10:00,192.33,193.19,192.33,192.7,6996.0,191.2747,192.13,191.2747,191.6427,6996.0
2024-08-15 11:20:00,192.51,192.51,192.35,192.46,3600.0,191.4537,191.4537,191.2946,191.404,3600.0
2024-08-15 11:30:00,192.51,193.01,192.51,193.01,4968.0,191.4537,191.951,191.4537,191.951,4968.0
2024-08-15 11:40:00,192.7,192.7,192.31,192.58,2968.0,191.6427,191.6427,191.2548,191.5234,2968.0
2024-08-15 11:50:00,192.41,192.41,192.14,192.14,1636.0,191.3543,191.3543,191.0858,191.0858,1636.0
2024-08-15 12:00:00,192.27,192.52,192.26,192.52,1760.0,191.2151,191.4637,191.2051,191.4637,1760.0
2024-08-15 12:10:00,192.48,192.82,192.48,192.82,1752.0,191.4239,191.762,191.4239,191.762,1752.0
2024-08-15 12:20:00,192.81,192.86,192.81,192.86,2400.0,191.7521,191.8018,191.7521,191.8018,2400.0
2024-08-15 12:30:00,192.74,192.79,192.58,192.58,3932.0,191.6825,191.7322,191.5234,191.5234,3932.0
2024-08-15 12:40:00,192.46,192.46,191.87,192.12,6948.0,191.404,191.404,190.8172,191.0659,6948.0
2024-08-15 12:50:00,192.0,192.0,191.75,191.92,7064.0,190.9465,190.9465,190.6979,190.867,7064.0
2024-08-15 13:00:00,191.92,191.92,191.92,191.92,400.0,190.867,190.867,190.867,190.867,400.0
2024-08-15 13:10:00,192.04,192.15,192.04,192.15,1928.0,190.9863,191.0957,190.9863,191.0957,1928.0
2024-08-15 13:20:00,192.42,192.42,192.35,192.42,1600.0,191.3642,191.3642,191.2946,191.3642,1600.0
2024-08-15 13:30:00,192.41,192.5,192.34,192.34,3464.0,191.3543,191.4438,191.2847,191.2847,3464.0
2024-08-15 13:40:00,192.28,192.52,192.28,192.34,1512.0,191.225,191.4637,191.225,191.2847,1512.0
2024-08-15 13:50:00,192.28,192.32,192.2,192.2,2284.0,191.225,191.2648,191.1454,191.1454,2284.0
2024-08-15 14:00:00,192.28,192.5,192.28,192.38,5292.0,191.225,191.4438,191.225,191.3245,5292.0
2024-08-15 14:10:00,192.33,192.58,192.33,192.58,2364.0,191.2747,191.5234,191.2747,191.5234,2364.0
2024-08-15 14:20:00,192.36,192.59,192.36,192.59,2136.0,191.3046,191.5333,191.3046,191.5333,2136.0
2024-08-15 14:30:00,192.46,192.65,192.46,192.61,2200.0,191.404,191.593,191.404,191.5532,2200.0
2024-08-15 14:40:00,192.61,192.79,192.61,192.75,3620.0,191.5532,191.7322,191.5532,191.6924,3620.0
2024-08-15 14:50:00,192.9,192.9,192.65,192.65,1352.0,191.8416,191.8416,191.593,191.593,1352.0
2024-08-15 15:00:00,192.64,192.66,192.54,192.66,2252.0,191.583,191.6029,191.4836,191.6029,2252.0
2024-08-15 15:10:00,192.75,192.78,192.66,192.78,4000.0,191.6924,191.7223,191.6029,191.7223,4000.0
2024-08-15 15:20:00,192.79,192.79,192.73,192.76,1264.0,191.7322,191.7322,191.6725,191.7024,1264.0
2024-08-15 15:30:00,192.63,192.65,192.34,192.37,4060.0,191.5731,191.593,191.2847,191.3145,4060.0
2024-08-15 15:40:00,192.38,192.52,192.08,192.08,16080.0,191.3245,191.4637,191.0261,191.0261,16080.0
2024-08-15 15:50:00,192.08,192.27,191.75,191.88,54848.0,191.0261,191.2151,190.6979,190.8272,54848.0
2024-08-16 09:30:00,192.08,192.08,190.5,190.91,93888.0,191.0261,191.0261,189.4548,189.8625,93888.0
2024-08-16 09:40:00,191.66,191.66,191.66,191.66,800.0,190.6084,190.6084,190.6084,190.6084,800.0
2024-08-16 09:50:00,191.68,191.68,191.68,191.68,404.0,190.6283,190.6283,190.6283,190.6283,404.0
2024-08-16 10:00:00,191.5,191.79,191.33,191.33,15376.0,190.4493,190.7377,190.2802,190.2802,15376.0
2024-08-16 10:10:00,191.09,191.29,191.09,191.29,2268.0,190.0415,190.2404,190.0415,190.2404,2268.0
2024-08-16 10:20:00,191.29,191.29,190.89,190.98,5392.0,190.2404,190.2404,189.8426,189.9321,5392.0
2024-08-16 10:30:00,190.75,191.44,190.75,191.44,2268.0,189.7034,190.3896,189.7034,190.3896,2268.0
2024-08-16 10:40:00,191.21,191.52,191.2,191.43,4712.0,190.1609,190.4692,190.1509,190.3797,4712.0
2024-08-16 10:50:00,191.54,191.54,191.45,191.51,1200.0,190.4891,190.4891,190.3996,190.4592,1200.0
2024-08-16 11:00:00,191.45,191.46,191.25,191.35,2884.0,190.3996,190.4095,190.2007,190.3001,2884.0
2024-08-16 11:10:00,191.41,191.42,191.27,191.42,2000.0,190.3598,190.3697,190.2205,190.3697,2000.0
2024-08-16 11:20:00,191.48,191.83,191.36,191.83,2800.0,190.4294,190.7775,190.31,190.7775,2800.0
2024-08-16 11:30:00,191.73,191.73,191.37,191.37,4700.0,190.678,190.678,190.32,190.32,4700.0
2024-08-16 11:40:00,191.62,191.62,191.61,191.61,1200.0,190.5686,190.5686,190.5587,190.5587,1200.0
2024-08-16 11:50:00,191.59,191.83,191.55,191.82,19916.0,190.5388,190.7775,190.499,190.7675,19916.0
2024-08-16 12:00:00,191.67,191.67,191.67,191.67,400.0,190.6183,190.6183,190.6183,190.6183,400.0
2024-08-16 12:10:00,191.73,191.73,191.73,191.73,468.0,190.678,190.678,190.678,190.678,468.0
2024-08-16 12:20:00,191.73,191.73,191.56,191.56,1260.0,190.678,190.678,190.509,190.509,1260.0
2024-08-16 12:30:00,191.67,191.67,191.67,191.67,400.0,190.6183,190.6183,190.6183,190.6183,400.0
2024-08-16 12:40:00,191.54,191.7,191.54,191.7,2000.0,190.4891,190.6482,190.4891,190.6482,2000.0
2024-08-16 12:50:00,191.54,191.75,191.54,191.75,1600.0,190.4891,190.6979,190.4891,190.6979,1600.0
2024-08-16 13:00:00,191.59,191.59,191.46,191.46,1200.0,190.5388,190.5388,190.4095,190.4095,1200.0
2024-08-16 13:10:00,191.39,191.39,191.39,191.39,400.0,190.3399,190.3399,190.3399,190.3399,400.0
2024-08-16 13:20:00,191.29,191.29,191.29,191.29,800.0,190.2404,190.2404,190.2404,190.2404,800.0
2024-08-16 13:30:00,191.3,191.3,191.3,191.3,400.0,190.2504,190.2504,190.2504,190.2504,400.0
2024-08-16 13:40:00,191.22,191.22,191.22,191.22,400.0,190.1708,190.1708,190.1708,190.1708,400.0
2024-08-16 13:50:00,191.12,191.25,191.07,191.23,3296.0,190.0714,190.2007,190.0216,190.1808,3296.0
2024-08-16 14:00:00,191.26,191.31,191.26,191.31,800.0,190.2106,190.2603,190.2106,190.2603,800.0
2024-08-16 14:10:00,191.27,191.27,191.27,191.27,400.0,190.2205,190.2205,190.2205,190.2205,400.0
2024-08-16 14:20:00,191.23,191.23,191.15,191.15,800.0,190.1808,190.1808,190.1012,190.1012,800.0
2024-08-16 14:30:00,191.32,191.36,191.32,191.36,1680.0,190.2703,190.31,190.2703,190.31,1680.0
2024-08-16 14:40:00,191.33,191.33,191.07,191.07,3276.0,190.2802,190.2802,190.0216,190.0216,3276.0
2024-08-16 14:50:00,190.96,191.07,190.95,191.07,1200.0,189.9122,190.0216,189.9023,190.0216,1200.0
2024-08-16 15:00:00,190.89,190.89,190.75,190.75,2000.0,189.8426,189.8426,189.7034,189.7034,2000.0
2024-08-16 15:10:00,190.72,190.72,190.72,190.72,400.0,189.6736,189.6736,189.6736,189.6736,400.0
2024-08-16 15:20:00,190.66,190.66,190.51,190.51,3548.0,189.6139,189.6139,189.4647,189.4647,3548.0
2024-08-16 15:30:00,190.35,190.37,190.23,190.33,4344.0,189.3056,189.3255,189.1862,189.2857,4344.0
2024-08-16 15:40:00,190.25,190.68,190.25,190.47,10360.0,189.2061,189.6338,189.2061,189.4249,10360.0
2024-08-16 15:50:00,190.62,191.31,190.58,191.22,36984.0,189.5741,190.2603,189.5343,190.1708,36984.0
2024-08-19 09:30:00,191.22,191.88,191.22,191.88,16108.0,190.1708,190.8272,190.1708,190.8272,16108.0
2024-08-19 09:40:00,191.6,191.74,191.35,191.67,2672.0,190.5487,190.688,190.3001,190.6183,2672.0
2024-08-19 09:50:00,191.72,191.73,191.72,191.72,1184.0,190.6681,190.678,190.6681,190.6681,1184.0
2024-08-19 10:00:00,192.04,192.04,191.94,191.94,1580.0,190.9863,190.9863,190.8869,190.8869,1580.0
2024-08-19 10:10:00,191.84,192.12,191.47,191.67,21676.0,190.7874,191.0659,190.4194,190.6183,21676.0
2024-08-19 10:20:00,191.67,191.88,191.67,191.69,3328.0,190.6183,190.8272,190.6183,190.6382,3328.0
2024-08-19 10:30:00,191.85,191.85,191.69,191.79,2000.0,190.7974,190.7974,190.6382,190.7377,2000.0
2024-08-19 10:40:00,191.98,192.06,191.95,192.03,6840.0,190.9266,191.0062,190.8968,190.9764,6840.0
2024-08-19 10:50:00,191.96,192.0,191.8,191.8,2000.0,190.9068,190.9465,190.7476,190.7476,2000.0
2024-08-19 11:00:00,191.81,191.95,191.81,191.95,3112.0,190.7576,190.8968,190.7576,190.8968,3112.0
2024-08-19 11:10:00,191.95,192.05,191.94,192.0,2200.0,190.8968,190.9963,190.8869,190.9465,2200.0
2024-08-19 11:20:00,191.89,191.92,191.89,191.92,828.0,190.8371,190.867,190.8371,190.867,828.0
2024-08-19 11:30:00,191.98,192.12,191.93,191.98,5584.0,190.9266,191.0659,190.8769,190.9266,5584.0
2024-08-19 11:40:00,192.13,192.39,192.09,192.09,3152.0,191.0758,191.3344,191.036,191.036,3152.0
2024-08-19 11:50:00,192.13,192.25,191.87,191.88,9440.0,191.0758,191.1952,190.8172,190.8272,9440.0
2024-08-19 12:00:00,192.01,192.01,191.87,191.95,1200.0,190.9565,190.9565,190.8172,190.8968,1200.0
2024-08-19 12:10:00,191.94,191.94,191.94,191.94,400.0,190.8869,190.8869,190.8869,190.8869,400.0
2024-08-19 12:20:00,191.93,192.04,191.93,192.03,6496.0,190.8769,190.9863,190.8769,190.9764,6496.0
2024-08-19 12:30:00,192.03,192.12,192.0,192.0,6308.0,190.9764,191.0659,190.9465,190.9465,6308.0
2024-08-19 12:40:00,192.03,192.13,192.02,192.04,5000.0,190.9764,191.0758,190.9664,190.9863,5000.0
2024-08-19 12:50:00,192.04,192.04,192.04,192.04,0.0,190.9863,190.9863,190.9863,190.9863,0.0
2024-08-19 13:00:00,192.41,192.41,192.25,192.25,3792.0,191.3543,191.3543,191.1952,191.1952,3792.0
2024-08-19 13:10:00,192.25,192.32,192.22,192.24,3808.0,191.1952,191.2648,191.1653,191.1852,3808.0
2024-08-19 13:20:00,192.2,192.2,191.96,192.01,3500.0,191.1454,191.1454,190.9068,190.9565,3500.0
2024-08-19 13:30:00,191.99,192.0,191.99,192.0,3240.0,190.9366,190.9465,190.9366,190.9465,3240.0
2024-08-19 13:40:00,192.0,192.0,191.87,192.0,8856.0,190.9465,190.9465,190.8172,190.9465,8856.0
2024-08-19 13:50:00,192.02,192.02,191.93,191.93,2708.0,190.9664,190.9664,190.8769,190.8769,2708.0
2024-08-19 14:00:00,192.0,192.03,191.93,191.99,2240.0,190.9465,190.9764,190.8769,190.9366,2240.0
2024-08-19 14:10:00,191.98,191.98,191.82,191.84,5860.0,190.9266,190.9266,190.7675,190.7874,5860.0
2024-08-19 14:20:00,191.77,191.77,191.75,191.75,1264.0,190.7178,190.7178,190.6979,190.6979,1264.0
2024-08-19 14:30:00,191.73,191.81,191.65,191.75,22720.0,190.678,190.7576,190.5985,190.6979,22720.0
2024-08-19 14:40:00,191.88,192.11,191.88,192.11,800.0,190.8272,191.0559,190.8272,191.0559,800.0
2024-08-19 14:50:00,192.01,192.13,191.9,192.09,5856.0,190.9565,191.0758,190.8471,191.036,5856.0
2024-08-19 15:00:00,191.97,192.13,191.91,192.13,2244.0,190.9167,191.0758,190.857,191.0758,2244.0
2024-08-19 15:10:00,192.1,192.23,192.1,192.23,1916.0,191.046,191.1753,191.046,191.1753,1916.0
2024-08-19 15:20:00,192.22,192.3,192.02,192.02,6700.0,191.1653,191.2449,190.9664,190.9664,6700.0
2024-08-19 15:30:00,192.09,192.09,192.09,192.09,896.0,191.036,191.036,191.036,191.036,896.0
2024-08-19 15:40:00,192.25,192.39,192.15,192.39,5368.0,191.1952,191.3344,191.0957,191.3344,5368.0
2024-08-19 15:50:00,192.48,193.33,192.4,193.33,125788.0,191.4239,192.2692,191.3443,192.2692,125788.0
2024-08-20 09:30:00,193.0,193.45,193.0,193.14,26508.0,191.941,192.3886,191.941,192.0803,26508.0
2024-08-20 09:40:00,193.14,193.14,191.87,192.51,6152.0,192.0803,192.0803,190.8172,191.4537,6152.0
2024-08-20 09:50:00,192.75,193.1,192.59,192.78,2896.0,191.6924,192.0405,191.5333,191.7223,2896.0
2024-08-20 10:00:00,192.63,192.8,192.63,192.8,800.0,191.5731,191.7421,191.5731,191.7421,800.0
2024-08-20 10:10:00,192.76,192.88,192.76,192.88,1200.0,191.7024,191.8217,191.7024,191.8217,1200.0
2024-08-20 10:20:00,192.77,193.14,192.77,193.14,800.0,191.7123,192.0803,191.7123,192.0803,800.0
2024-08-20 10:30:00,193.12,193.25,193.0,193.25,17256.0,192.0604,192.1897,191.941,192.1897,17256.0
2024-08-20 10:40:00,193.38,193.5,193.27,193.42,20456.0,192.319,192.4383,192.2096,192.3587,20456.0
2024-08-20 10:50:00,193.56,193.83,193.49,193.82,15428.0,192.498,192.7665,192.4284,192.7566,15428.0
2024-08-20 11:00:00,193.91,194.1,193.8,193.88,7276.0,192.8461,193.035,192.7367,192.8162,7276.0
2024-08-20 11:10:00,193.76,194.15,193.76,193.83,2552.0,192.6969,193.0847,192.6969,192.7665,2552.0
2024-08-20 11:20:00,194.07,194.07,193.76,193.84,4112.0,193.0052,193.0052,192.6969,192.7764,4112.0
2024-08-20 11:30:00,193.84,193.84,193.83,193.83,800.0,192.7764,192.7764,192.7665,192.7665,800.0
2024-08-20 11:40:00,194.05,194.05,193.82,193.83,5052.0,192.9853,192.9853,192.7566,192.7665,5052.0
2024-08-20 11:50:00,193.99,194.25,193.99,194.25,3228.0,192.9256,193.1842,192.9256,193.1842,3228.0
2024-08-20 12:00:00,194.25,194.38,194.25,194.31,5352.0,193.1842,193.3135,193.1842,193.2439,5352.0
2024-08-20 12:10:00,194.0,194.0,193.84,193.91,2400.0,192.9356,192.9356,192.7764,192.8461,2400.0
2024-08-20 12:20:00,193.93,193.96,193.88,193.88,3328.0,192.8659,192.8958,192.8162,192.8162,3328.0
2024-08-20 12:30:00,193.99,194.0,193.99,194.0,1500.0,192.9256,192.9356,192.9256,192.9356,1500.0
2024-08-20 12:40:00,194.02,194.02,193.83,193.89,2000.0,192.9555,192.9555,192.7665,192.8262,2000.0
2024-08-20 12:50:00,193.96,194.06,193.85,194.06,3124.0,192.8958,192.9952,192.7864,192.9952,3124.0
2024-08-20 13:00:00,193.92,193.92,193.81,193.81,4296.0,192.856,192.856,192.7466,192.7466,4296.0
2024-08-20 13:10:00,193.93,193.93,193.81,193.81,1200.0,192.8659,192.8659,192.7466,192.7466,1200.0
2024-08-20 13:20:00,193.68,193.96,193.68,193.96,1612.0,192.6173,192.8958,192.6173,192.8958,1612.0
2024-08-20 13:30:00,193.68,193.68,193.59,193.61,3732.0,192.6173,192.6173,192.5278,192.5477,3732.0
2024-08-20 13:40:00,193.64,193.73,193.6,193.73,1200.0,192.5775,192.667,192.5378,192.667,1200.0
2024-08-20 13:50:00,193.45,193.45,193.45,193.45,1644.0,192.3886,192.3886,192.3886,192.3886,1644.0
2024-08-20 14:00:00,193.51,193.51,193.51,193.51,1200.0,192.4483,192.4483,192.4483,192.4483,1200.0
2024-08-20 14:10:00,193.51,193.84,193.51,193.84,2000.0,192.4483,192.7764,192.4483,192.7764,2000.0
2024-08-20 14:20:00,193.84,193.97,193.84,193.94,2132.0,192.7764,192.9057,192.7764,192.8759,2132.0
2024-08-20 14:30:00,193.82,193.82,193.54,193.62,2896.0,192.7566,192.7566,192.4781,192.5576,2896.0
2024-08-20 14:40:00,193.47,193.53,193.47,193.53,800.0,192.4085,192.4681,192.4085,192.4681,800.0
2024-08-20 14:50:00,193.45,193.52,193.45,193.46,2000.0,192.3886,192.4582,192.3886,192.3985,2000.0
2024-08-20 15:00:00,193.36,193.51,193.23,193.51,27548.0,192.2991,192.4483,192.1698,192.4483,27548.0
2024-08-20 15:10:00,193.51,193.51,193.32,193.41,10152.0,192.4483,192.4483,192.2593,192.3488,10152.0
2024-08-20 15:20:00,193.43,193.52,193.26,193.31,4796.0,192.3687,192.4582,192.1996,192.2493,4796.0
2024-08-20 15:30:00,193.37,193.69,193.37,193.6,11280.0,192.309,192.6273,192.309,192.5378,11280.0
2024-08-20 15:40:00,193.6,193.63,193.29,193.63,22320.0,192.5378,192.5676,192.2295,192.5676,22320.0
2024-08-20 15:50:00,193.71,193.84,193.45,193.59,37780.0,192.6472,192.7764,192.3886,192.5278,37780.0
2024-08-21 09:30:00,194.74,194.78,194.18,194.74,28100.0,193.6715,193.7113,193.1146,193.6715,28100.0
2024-08-21 09:40:00,194.35,194.86,194.35,194.86,7832.0,193.2836,193.7908,193.2836,193.7908,7832.0
2024-08-21 09:50:00,194.72,195.02,194.36,194.4,11200.0,193.6516,193.95,193.2936,193.3334,11200.0
2024-08-21 10:00:00,194.68,195.34,194.43,194.95,28472.0,193.6118,194.2682,193.3632,193.8804,28472.0
2024-08-21 10:10:00,195.0,195.29,194.81,194.81,5396.0,193.9301,194.2185,193.7411,193.7411,5396.0
2024-08-21 10:20:00,195.36,195.51,195.35,195.51,3600.0,194.2881,194.4373,194.2782,194.4373,3600.0
2024-08-21 10:30:00,195.16,195.37,195.12,195.37,4160.0,194.0892,194.298,194.0494,194.298,4160.0
2024-08-21 10:40:00,195.72,195.99,195.63,195.79,6488.0,194.6461,194.9146,194.5566,194.7157,6488.0
2024-08-21 10:50:00,195.43,195.43,194.96,195.06,9544.0,194.3577,194.3577,193.8903,193.9897,9544.0
2024-08-21 11:00:00,195.14,195.14,194.95,194.95,1604.0,194.0693,194.0693,193.8804,193.8804,1604.0
2024-08-21 11:10:00,195.06,195.06,195.06,195.06,800.0,193.9897,193.9897,193.9897,193.9897,800.0
2024-08-21 11:20:00,195.15,195.37,195.14,195.25,1200.0,194.0793,194.298,194.0693,194.1787,1200.0
2024-08-21 11:30:00,195.24,195.24,195.24,195.24,460.0,194.1688,194.1688,194.1688,194.1688,460.0
2024-08-21 11:40:00,195.43,195.44,195.07,195.07,5368.0,194.3577,194.3677,193.9997,193.9997,5368.0
2024-08-21 11:50:00,195.03,195.03,195.0,195.0,800.0,193.9599,193.9599,193.9301,193.9301,800.0
2024-08-21 12:00:00,194.87,194.97,194.86,194.97,5836.0,193.8008,193.9002,193.7908,193.9002,5836.0
2024-08-21 12:10:00,195.1,195.1,195.04,195.04,2120.0,194.0295,194.0295,193.9699,193.9699,2120.0
2024-08-21 12:20:00,195.1,195.13,195.1,195.13,2400.0,194.0295,194.0594,194.0295,194.0594,2400.0
2024-08-21 12:30:00,195.23,195.23,195.23,195.23,400.0,194.1588,194.1588,194.1588,194.1588,400.0
2024-08-21 12:40:00,195.4,195.52,195.4,195.52,3140.0,194.3279,194.4472,194.3279,194.4472,3140.0
2024-08-21 12:50:00,195.52,195.52,195.52,195.52,0.0,194.4472,194.4472,194.4472,194.4472,0.0
2024-08-21 13:00:00,195.6,195.6,195.39,195.39,2064.0,194.5268,194.5268,194.3179,194.3179,2064.0
2024-08-21 13:10:00,195.51,195.68,195.51,195.51,1200.0,194.4373,194.6063,194.4373,194.4373,1200.0
2024-08-21 13:20:00,195.51,195.51,195.51,195.51,400.0,194.4373,194.4373,194.4373,194.4373,400.0
2024-08-21 13:30:00,195.44,195.68,195.44,195.52,1848.0,194.3677,194.6063,194.3677,194.4472,1848.0
2024-08-21 13:40:00,195.54,195.59,195.33,195.53,7360.0,194.4671,194.5168,194.2583,194.4572,7360.0
2024-08-21 13:50:00,195.43,195.54,195.41,195.45,16344.0,194.3577,194.4671,194.3378,194.3776,16344.0
2024-08-21 14:00:00,195.45,195.45,195.23,195.25,7400.0,194.3776,194.3776,194.1588,194.1787,7400.0
2024-08-21 14:10:00,195.4,195.4,195.4,195.4,1056.0,194.3279,194.3279,194.3279,194.3279,1056.0
2024-08-21 14:20:00,195.58,195.68,195.5,195.61,3748.0,194.5069,194.6063,194.4273,194.5367,3748.0
2024-08-21 14:30:00,195.57,195.57,195.38,195.53,4400.0,194.4969,194.4969,194.308,194.4572,4400.0
2024-08-21 14:40:00,195.36,195.36,195.36,195.36,400.0,194.2881,194.2881,194.2881,194.2881,400.0
2024-08-21 14:50:00,195.65,195.75,195.49,195.49,4496.0,194.5765,194.676,194.4174,194.4174,4496.0
2024-08-21 15:00:00,195.48,195.64,195.28,195.28,4880.0,194.4074,194.5666,194.2085,194.2085,4880.0
2024-08-21 15:10:00,195.25,195.34,195.24,195.25,1600.0,194.1787,194.2682,194.1688,194.1787,1600.0
2024-08-21 15:20:00,195.25,195.25,194.78,195.08,13040.0,194.1787,194.1787,193.7113,194.0096,13040.0
2024-08-21 15:30:00,195.21,195.21,194.93,195.07,6264.0,194.1389,194.1389,193.8605,193.9997,6264.0
2024-08-21 15:40:00,195.12,195.29,195.0,195.18,5724.0,194.0494,194.2185,193.9301,194.1091,5724.0
2024-08-21 15:50:00,195.3,195.9,195.12,195.62,65116.0,194.2284,194.8251,194.0494,194.5467,65116.0
2024-08-22 09:30:00,195.84,195.84,195.84,195.84,8388.0,194.7655,194.7655,194.7655,194.7655,8388.0
2024-08-22 09:40:00,196.15,196.39,196.06,196.17,3596.0,195.0738,195.3124,194.9843,195.0937,3596.0
2024-08-22 09:50:00,196.42,196.65,196.42,196.62,1200.0,195.3423,195.571,195.3423,195.5412,1200.0
2024-08-22 10:00:00,196.38,196.71,196.25,196.47,4832.0,195.3025,195.6307,195.1732,195.392,4832.0
2024-08-22 10:10:00,196.23,196.65,196.22,196.37,4516.0,195.1533,195.571,195.1434,195.2926,4516.0
2024-08-22 10:20:00,196.46,197.46,196.46,196.87,27116.0,195.3821,196.3766,195.3821,195.7898,27116.0
2024-08-22 10:30:00,196.67,196.98,196.67,196.78,3756.0,195.5909,195.8992,195.5909,195.7003,3756.0
2024-08-22 10:40:00,196.87,197.02,196.73,196.91,3120.0,195.7898,195.939,195.6506,195.8296,3120.0
2024-08-22 10:50:00,196.75,196.79,196.65,196.65,1388.0,195.6705,195.7103,195.571,195.571,1388.0
2024-08-22 11:00:00,196.49,196.49,196.49,196.49,448.0,195.4119,195.4119,195.4119,195.4119,448.0
2024-08-22 11:10:00,196.42,196.42,196.05,196.05,6320.0,195.3423,195.3423,194.9743,194.9743,6320.0
2024-08-22 11:20:00,196.04,196.31,195.99,196.19,10164.0,194.9644,195.2329,194.9146,195.1135,10164.0
2024-08-22 11:30:00,196.37,196.84,196.37,196.74,9868.0,195.2926,195.76,195.2926,195.6605,9868.0
2024-08-22 11:40:00,196.72,196.94,196.57,196.57,17608.0,195.6406,195.8594,195.4915,195.4915,17608.0
2024-08-22 11:50:00,196.26,196.28,196.1,196.1,2976.0,195.1832,195.2031,195.024,195.024,2976.0
2024-08-22 12:00:00,196.1,196.29,196.01,196.11,13068.0,195.024,195.213,194.9345,195.034,13068.0
2024-08-22 12:10:00,195.99,196.14,195.99,196.14,9356.0,194.9146,195.0638,194.9146,195.0638,9356.0
2024-08-22 12:20:00,196.18,196.25,196.17,196.25,4344.0,195.1036,195.1732,195.0937,195.1732,4344.0
2024-08-22 12:30:00,196.04,196.1,196.02,196.02,6116.0,194.9644,195.024,194.9445,194.9445,6116.0
2024-08-22 12:40:00,195.97,196.01,195.88,196.01,2400.0,194.8948,194.9345,194.8052,194.9345,2400.0
2024-08-22 12:50:00,195.63,195.64,195.44,195.44,4312.0,194.5566,194.5666,194.3677,194.3677,4312.0
2024-08-22 13:00:00,195.01,195.05,194.92,194.99,1600.0,193.94,193.9798,193.8505,193.9201,1600.0
2024-08-22 13:10:00,195.1,195.1,195.1,195.1,400.0,194.0295,194.0295,194.0295,194.0295,400.0
2024-08-22 13:20:00,195.01,195.01,194.88,194.88,1200.0,193.94,193.94,193.8107,193.8107,1200.0
2024-08-22 13:30:00,194.87,194.87,194.57,194.73,2316.0,193.8008,193.8008,193.5024,193.6616,2316.0
2024-08-22 13:40:00,194.63,194.79,194.63,194.79,800.0,193.5621,193.7212,193.5621,193.7212,800.0
2024-08-22 13:50:00,194.65,194.65,194.52,194.52,800.0,193.582,193.582,193.4527,193.4527,800.0
2024-08-22 14:00:00,194.52,194.74,194.52,194.71,2400.0,193.4527,193.6715,193.4527,193.6417,2400.0
2024-08-22 14:10:00,194.74,194.97,194.74,194.81,11616.0,193.6715,193.9002,193.6715,193.7411,11616.0
2024-08-22 14:20:00,195.01,195.02,194.98,195.01,7880.0,193.94,193.95,193.9102,193.94,7880.0
2024-08-22 14:30:00,195.21,195.21,195.21,195.21,1228.0,194.1389,194.1389,194.1389,194.1389,1228.0
2024-08-22 14:40:00,195.0,195.04,194.91,194.94,4784.0,193.9301,193.9699,193.8406,193.8704,4784.0
2024-08-22 14:50:00,194.93,195.03,194.9,194.95,6484.0,193.8605,193.9599,193.8306,193.8804,6484.0
2024-08-22 15:00:00,195.0,195.14,195.0,195.09,7176.0,193.9301,194.0693,193.9301,194.0196,7176.0
2024-08-22 15:10:00,195.26,195.26,195.17,195.22,2400.0,194.1886,194.1886,194.0991,194.1489,2400.0
2024-08-22 15:20:00,195.08,195.08,195.0,195.0,800.0,194.0096,194.0096,193.9301,193.9301,800.0
2024-08-22 15:30:00,195.19,195.7,195.18,195.7,8400.0,194.119,194.6262,194.1091,194.6262,8400.0
2024-08-22 15:40:00,195.69,195.69,195.42,195.42,7292.0,194.6163,194.6163,194.3478,194.3478,7292.0
2024-08-22 15:50:00,195.79,196.24,195.48,196.16,37988.0,194.7157,195.1633,194.4074,195.0837,37988.0
2024-08-23 09:30:00,196.51,197.29,196.35,196.7,11504.0,195.4318,196.2075,195.2727,195.6207,11504.0
2024-08-23 09:40:00,196.64,196.74,196.4,196.74,9572.0,195.5611,195.6605,195.3224,195.6605,9572.0
2024-08-23 09:50:00,196.56,197.42,196.46,196.83,15384.0,195.4815,196.3368,195.3821,195.75,15384.0
2024-08-23 10:00:00,197.1,197.6,197.0,197.39,16920.0,196.0186,196.5158,195.9191,196.307,16920.0
2024-08-23 10:10:00,197.9,197.91,197.32,197.51,6576.0,196.8142,196.8241,196.2373,196.4263,6576.0
2024-08-23 10:20:00,197.36,197.74,197.36,197.62,6040.0,196.2771,196.655,196.2771,196.5357,6040.0
2024-08-23 10:30:00,197.52,197.54,197.22,197.22,2000.0,196.4362,196.4561,196.1379,196.1379,2000.0
2024-08-23 10:40:00,197.31,197.35,196.85,196.86,2400.0,196.2274,196.2672,195.7699,195.7799,2400.0
2024-08-23 10:50:00,197.02,197.05,196.59,197.05,6956.0,195.939,195.9688,195.5114,195.9688,6956.0
2024-08-23 11:00:00,197.03,197.23,197.03,197.23,1600.0,195.9489,196.1478,195.9489,196.1478,1600.0
2024-08-23 11:10:00,197.03,197.21,196.93,197.07,11640.0,195.9489,196.1279,195.8495,195.9887,11640.0
2024-08-23 11:20:00,197.12,197.36,197.12,197.36,3568.0,196.0384,196.2771,196.0384,196.2771,3568.0
2024-08-23 11:30:00,197.09,197.53,197.09,197.53,2000.0,196.0086,196.4462,196.0086,196.4462,2000.0
2024-08-23 11:40:00,197.46,197.46,197.1,197.15,2944.0,196.3766,196.3766,196.0186,196.0683,2944.0
2024-08-23 11:50:00,197.18,197.18,197.18,197.18,400.0,196.0981,196.0981,196.0981,196.0981,400.0
2024-08-23 12:00:00,196.65,196.65,196.38,196.38,6000.0,195.571,195.571,195.3025,195.3025,6000.0
2024-08-23 12:10:00,196.42,196.46,196.42,196.46,1600.0,195.3423,195.3821,195.3423,195.3821,1600.0
2024-08-23 12:20:00,196.45,196.45,196.33,196.34,4064.0,195.3721,195.3721,195.2528,195.2627,4064.0
2024-08-23 12:30:00,196.54,196.54,196.54,196.54,400.0,195.4616,195.4616,195.4616,195.4616,400.0
2024-08-23 12:40:00,196.41,196.41,196.07,196.07,1400.0,195.3323,195.3323,194.9942,194.9942,1400.0
2024-08-23 12:50:00,196.21,196.41,196.21,196.29,2500.0,195.1334,195.3323,195.1334,195.213,2500.0
2024-08-23 13:00:00,196.24,196.24,196.24,196.24,400.0,195.1633,195.1633,195.1633,195.1633,400.0
2024-08-23 13:10:00,196.28,196.33,196.18,196.33,5516.0,195.2031,195.2528,195.1036,195.2528,5516.0
2024-08-23 13:20:00,196.23,196.23,196.19,196.19,800.0,195.1533,195.1533,195.1135,195.1135,800.0
2024-08-23 13:30:00,196.46,196.46,196.46,196.46,2908.0,195.3821,195.3821,195.3821,195.3821,2908.0
2024-08-23 13:40:00,196.57,196.78,196.48,196.52,3232.0,195.4915,195.7003,195.402,195.4417,3232.0
2024-08-23 13:50:00,196.39,196.46,196.39,196.41,1600.0,195.3124,195.3821,195.3124,195.3323,1600.0
2024-08-23 14:00:00,196.41,196.41,196.41,196.41,0.0,195.3323,195.3323,195.3323,195.3323,0.0
2024-08-23 14:10:00,196.64,196.96,196.64,196.7,4800.0,195.5611,195.8793,195.5611,195.6207,4800.0
2024-08-23 14:20:00,196.98,196.98,196.78,196.88,5188.0,195.8992,195.8992,195.7003,195.7998,5188.0
2024-08-23 14:30:00,196.77,196.94,196.77,196.94,8704.0,195.6904,195.8594,195.6904,195.8594,8704.0
2024-08-23 14:40:00,197.0,197.0,196.75,196.94,2896.0,195.9191,195.9191,195.6705,195.8594,2896.0
2024-08-23 14:50:00,196.85,196.94,196.8,196.8,10400.0,195.7699,195.8594,195.7202,195.7202,10400.0
2024-08-23 15:00:00,196.91,196.91,196.91,196.91,400.0,195.8296,195.8296,195.8296,195.8296,400.0
2024-08-23 15:10:00,197.3,197.41,197.27,197.41,3000.0,196.2175,196.3269,196.1876,196.3269,3000.0
2024-08-23 15:20:00,197.33,197.75,197.33,197.68,5880.0,196.2473,196.665,196.2473,196.5954,5880.0
2024-08-23 15:30:00,197.66,197.66,197.24,197.24,13172.0,196.5755,196.5755,196.1578,196.1578,13172.0
2024-08-23 15:40:00,197.22,197.38,197.17,197.38,7304.0,196.1379,196.297,196.0882,196.297,7304.0
2024-08-23 15:50:00,197.42,197.47,197.07,197.21,43964.0,196.3368,196.3865,195.9887,196.1279,43964.0
2024-08-26 09:30:00,197.62,198.21,196.86,197.77,31280.0,196.5357,197.1225,195.7799,196.6849,31280.0
2024-08-26 09:40:00,197.71,197.83,197.22,197.47,8000.0,196.6252,196.7445,196.1379,196.3865,8000.0
2024-08-26 09:50:00,197.82,197.95,197.7,197.93,19996.0,196.7346,196.8639,196.6153,196.844,19996.0
2024-08-26 10:00:00,197.93,198.2,197.93,198.12,10032.0,196.844,197.1125,196.844,197.033,10032.0
2024-08-26 10:10:00,198.12,198.29,197.97,197.97,7588.0,197.033,197.202,196.8838,196.8838,7588.0
2024-08-26 10:20:00,197.95,198.17,197.79,197.97,10332.0,196.8639,197.0827,196.7048,196.8838,10332.0
2024-08-26 10:30:00,198.05,198.17,197.87,197.87,5788.0,196.9633,197.0827,196.7843,196.7843,5788.0
2024-08-26 10:40:00,197.87,197.87,197.87,197.87,400.0,196.7843,196.7843,196.7843,196.7843,400.0
2024-08-26 10:50:00,197.99,198.02,197.75,197.75,2400.0,196.9037,196.9335,196.665,196.665,2400.0
2024-08-26 11:00:00,197.91,198.25,197.91,198.21,3200.0,196.8241,197.1622,196.8241,197.1225,3200.0
2024-08-26 11:10:00,198.03,198.25,198.03,198.24,2660.0,196.9435,197.1622,196.9435,197.1523,2660.0
2024-08-26 11:20:00,198.08,198.25,197.98,198.09,7200.0,196.9932,197.1622,196.8937,197.0031,7200.0
2024-08-26 11:30:00,198.01,198.16,197.74,197.85,11364.0,196.9236,197.0727,196.655,196.7644,11364.0
2024-08-26 11:40:00,197.95,197.95,197.66,197.88,8144.0,196.8639,196.8639,196.5755,196.7943,8144.0
2024-08-26 11:50:00,197.97,197.99,197.82,197.96,5292.0,196.8838,196.9037,196.7346,196.8738,5292.0
2024-08-26 12:00:00,197.95,198.1,197.84,197.84,4340.0,196.8639,197.0131,196.7545,196.7545,4340.0
2024-08-26 12:10:00,198.09,198.09,198.09,198.09,1200.0,197.0031,197.0031,197.0031,197.0031,1200.0
2024-08-26 12:20:00,198.13,198.13,198.12,198.12,800.0,197.0429,197.0429,197.033,197.033,800.0
2024-08-26 12:30:00,198.12,198.12,198.12,198.12,0.0,197.033,197.033,197.033,197.033,0.0
2024-08-26 12:40:00,198.25,198.39,198.24,198.32,2496.0,197.1622,197.3015,197.1523,197.2319,2496.0
2024-08-26 12:50:00,198.29,198.42,198.29,198.4,2176.0,197.202,197.3313,197.202,197.3114,2176.0
2024-08-26 13:00:00,198.41,198.68,198.4,198.4,12472.0,197.3214,197.5899,197.3114,197.3114,12472.0
2024-08-26 13:10:00,198.56,198.56,198.56,198.56,728.0,197.4705,197.4705,197.4705,197.4705,728.0
2024-08-26 13:20:00,198.56,198.71,198.49,198.49,2828.0,197.4705,197.6197,197.4009,197.4009,2828.0
2024-08-26 13:30:00,198.35,198.4,198.13,198.13,7532.0,197.2617,197.3114,197.0429,197.0429,7532.0
2024-08-26 13:40:00,198.13,198.16,197.93,198.01,7080.0,197.0429,197.0727,196.844,196.9236,7080.0
2024-08-26 13:50:00,197.95,197.95,197.81,197.81,800.0,196.8639,196.8639,196.7247,196.7247,800.0
2024-08-26 14:00:00,197.96,198.0,197.96,198.0,1344.0,196.8738,196.9136,196.8738,196.9136,1344.0
2024-08-26 14:10:00,197.97,197.97,197.97,197.97,440.0,196.8838,196.8838,196.8838,196.8838,440.0
2024-08-26 14:20:00,198.1,198.1,198.0,198.1,2000.0,197.0131,197.0131,196.9136,197.0131,2000.0
2024-08-26 14:30:00,198.03,198.27,197.86,198.19,8000.0,196.9435,197.1821,196.7744,197.1026,8000.0
2024-08-26 14:40:00,198.21,198.29,198.21,198.28,8916.0,197.1225,197.202,197.1225,197.1921,8916.0
2024-08-26 14:50:00,198.28,198.44,198.16,198.44,9652.0,197.1921,197.3512,197.0727,197.3512,9652.0
2024-08-26 15:00:00,198.52,198.54,198.39,198.43,12524.0,197.4308,197.4507,197.3015,197.3413,12524.0
2024-08-26 15:10:00,198.46,198.56,198.42,198.56,2400.0,197.3711,197.4705,197.3313,197.4705,2400.0
2024-08-26 15:20:00,198.52,198.63,198.38,198.46,9436.0,197.4308,197.5402,197.2915,197.3711,9436.0
2024-08-26 15:30:00,198.47,198.47,198.36,198.39,8840.0,197.381,197.381,197.2716,197.3015,8840.0
2024-08-26 15:40:00,198.47,198.66,198.25,198.29,13080.0,197.381,197.57,197.1622,197.202,13080.0
2024-08-26 15:50:00,198.41,198.63,198.1,198.44,40684.0,197.3214,197.5402,197.0131,197.3512,40684.0
2024-08-27 09:30:00,198.75,199.24,198.67,199.12,32360.0,197.6595,198.1468,197.5799,198.0275,32360.0
2024-08-27 09:40:00,199.12,199.84,199.11,199.65,3600.0,198.0275,198.7435,198.0175,198.5546,3600.0
2024-08-27 09:50:00,199.58,199.61,199.31,199.38,4000.0,198.4849,198.5148,198.2164,198.286,4000.0
2024-08-27 10:00:00,199.37,199.66,199.11,199.64,5600.0,198.2761,198.5645,198.0175,198.5446,5600.0
2024-08-27 10:10:00,199.32,199.62,199.32,199.5,6680.0,198.2264,198.5247,198.2264,198.4054,6680.0
2024-08-27 10:20:00,199.5,199.69,199.35,199.69,2800.0,198.4054,198.5943,198.2562,198.5943,2800.0
2024-08-27 10:30:00,199.66,199.66,199.52,199.52,1200.0,198.5645,198.5645,198.4253,198.4253,1200.0
2024-08-27 10:40:00,199.74,199.78,199.48,199.6,8128.0,198.6441,198.6838,198.3855,198.5048,8128.0
2024-08-27 10:50:00,199.46,199.9,199.46,199.71,2800.0,198.3656,198.8032,198.3656,198.6142,2800.0
2024-08-27 11:00:00,199.75,199.92,199.58,199.71,6876.0,198.654,198.8231,198.4849,198.6142,6876.0
2024-08-27 11:10:00,199.48,199.83,199.43,199.83,4160.0,198.3855,198.7336,198.3358,198.7336,4160.0
2024-08-27 11:20:00,199.53,199.53,199.09,199.28,8972.0,198.4352,198.4352,197.9976,198.1866,8972.0
2024-08-27 11:30:00,199.31,199.45,199.17,199.18,15656.0,198.2164,198.3557,198.0772,198.0871,15656.0
2024-08-27 11:40:00,199.18,199.18,198.86,198.86,4576.0,198.0871,198.0871,197.7689,197.7689,4576.0
2024-08-27 11:50:00,198.92,199.08,198.76,198.93,2400.0,197.8286,197.9877,197.6694,197.8385,2400.0
2024-08-27 12:00:00,198.86,198.86,198.77,198.78,1416.0,197.7689,197.7689,197.6794,197.6893,1416.0
2024-08-27 12:10:00,198.95,198.96,198.77,198.77,3060.0,197.8584,197.8683,197.6794,197.6794,3060.0
2024-08-27 12:20:00,198.83,198.83,198.52,198.52,1960.0,197.7391,197.7391,197.4308,197.4308,1960.0
2024-08-27 12:30:00,198.55,198.58,198.48,198.58,3600.0,197.4606,197.4904,197.391,197.4904,3600.0
2024-08-27 12:40:00,198.59,198.99,198.57,198.99,12196.0,197.5004,197.8982,197.4805,197.8982,12196.0
2024-08-27 12:50:00,198.99,199.11,198.99,199.11,4800.0,197.8982,198.0175,197.8982,198.0175,4800.0
2024-08-27 13:00:00,199.19,199.26,199.03,199.22,10492.0,198.0971,198.1667,197.938,198.1269,10492.0
2024-08-27 13:10:00,199.29,199.38,199.16,199.19,6132.0,198.1965,198.286,198.0673,198.0971,6132.0
2024-08-27 13:20:00,199.09,199.24,199.09,199.24,1360.0,197.9976,198.1468,197.9976,198.1468,1360.0
2024-08-27 13:30:00,199.24,199.44,199.24,199.32,3304.0,198.1468,198.3457,198.1468,198.2264,3304.0
2024-08-27 13:40:00,199.29,199.3,199.14,199.19,11128.0,198.1965,198.2065,198.0474,198.0971,11128.0
2024-08-27 13:50:00,199.22,199.32,199.08,199.15,3664.0,198.1269,198.2264,197.9877,198.0573,3664.0
2024-08-27 14:00:00,199.29,199.43,199.18,199.43,2432.0,198.1965,198.3358,198.0871,198.3358,2432.0
2024-08-27 14:10:00,199.21,199.21,199.17,199.21,1200.0,198.117,198.117,198.0772,198.117,1200.0
2024-08-27 14:20:00,199.43,199.43,199.38,199.38,7412.0,198.3358,198.3358,198.286,198.286,7412.0
2024-08-27 14:30:00,199.47,199.47,199.19,199.33,2892.0,198.3755,198.3755,198.0971,198.2363,2892.0
2024-08-27 14:40:00,199.5,199.5,199.18,199.33,2304.0,198.4054,198.4054,198.0871,198.2363,2304.0
2024-08-27 14:50:00,199.33,199.51,199.25,199.4,4384.0,198.2363,198.4153,198.1568,198.3059,4384.0
2024-08-27 15:00:00,199.4,199.4,199.31,199.31,3368.0,198.3059,198.3059,198.2164,198.2164,3368.0
2024-08-27 15:10:00,199.45,199.49,199.39,199.46,15640.0,198.3557,198.3954,198.296,198.3656,15640.0
2024-08-27 15:20:00,199.54,199.59,199.53,199.53,3792.0,198.4452,198.4949,198.4352,198.4352,3792.0
2024-08-27 15:30:00,199.48,199.54,199.26,199.26,7952.0,198.3855,198.4452,198.1667,198.1667,7952.0
2024-08-27 15:40:00,199.32,199.58,199.25,199.58,15572.0,198.2264,198.4849,198.1568,198.4849,15572.0
2024-08-27 15:50:00,199.66,199.96,199.46,199.95,71680.0,198.5645,198.8629,198.3656,198.8529,71680.0
2024-08-28 09:30:00,201.13,201.4,200.83,201.11,43048.0,200.0264,200.295,199.7281,200.0066,43048.0
2024-08-28 09:40:00,201.0,201.0,200.3,200.75,14600.0,199.8972,199.8972,199.201,199.6485,14600.0
2024-08-28 09:50:00,201.03,201.48,201.0,201.22,13796.0,199.927,200.3745,199.8972,200.1159,13796.0
2024-08-28 10:00:00,201.22,201.25,201.02,201.25,5104.0,200.1159,200.1458,199.917,200.1458,5104.0
2024-08-28 10:10:00,201.03,201.03,200.66,200.66,2672.0,199.927,199.927,199.559,199.559,2672.0
2024-08-28 10:20:00,200.48,201.1,200.31,201.1,7528.0,199.38,199.9966,199.2109,199.9966,7528.0
2024-08-28 10:30:00,201.18,201.32,201.17,201.31,2896.0,200.0762,200.2154,200.0662,200.2055,2896.0
2024-08-28 10:40:00,201.31,201.31,201.14,201.14,4284.0,200.2055,200.2055,200.0364,200.0364,4284.0
2024-08-28 10:50:00,201.15,201.3,201.03,201.3,4464.0,200.0463,200.1955,199.927,200.1955,4464.0
2024-08-28 11:00:00,201.21,201.32,201.21,201.32,1200.0,200.106,200.2154,200.106,200.2154,1200.0
2024-08-28 11:10:00,201.09,201.15,201.07,201.08,4000.0,199.9867,200.0463,199.9668,199.9767,4000.0
2024-08-28 11:20:00,201.04,201.04,200.75,200.9,3464.0,199.9369,199.9369,199.6485,199.7977,3464.0
2024-08-28 11:30:00,200.82,200.82,200.62,200.72,6420.0,199.7181,199.7181,199.5192,199.6187,6420.0
2024-08-28 11:40:00,200.75,200.75,200.59,200.65,5516.0,199.6485,199.6485,199.4894,199.5491,5516.0
2024-08-28 11:50:00,200.73,200.74,200.67,200.71,10912.0,199.6286,199.6386,199.569,199.6087,10912.0
2024-08-28 12:00:00,200.67,200.78,200.64,200.64,3028.0,199.569,199.6784,199.5391,199.5391,3028.0
2024-08-28 12:10:00,200.56,200.61,200.25,200.27,4692.0,199.4596,199.5093,199.1513,199.1712,4692.0
2024-08-28 12:20:00,200.2,200.2,200.2,200.2,1208.0,199.1015,199.1015,199.1015,199.1015,1208.0
2024-08-28 12:30:00,200.1,200.36,200.1,200.36,2860.0,199.0021,199.2607,199.0021,199.2607,2860.0
2024-08-28 12:40:00,200.4,200.4,200.25,200.25,1616.0,199.3004,199.3004,199.1513,199.1513,1616.0
2024-08-28 12:50:00,200.42,200.44,200.41,200.44,1200.0,199.3203,199.3402,199.3104,199.3402,1200.0
2024-08-28 13:00:00,200.37,200.57,200.37,200.48,6320.0,199.2706,199.4695,199.2706,199.38,6320.0
2024-08-28 13:10:00,200.41,200.44,200.19,200.29,5408.0,199.3104,199.3402,199.0916,199.1911,5408.0
2024-08-28 13:20:00,200.18,200.24,200.18,200.24,1836.0,199.0817,199.1413,199.0817,199.1413,1836.0
2024-08-28 13:30:00,200.14,200.14,200.12,200.12,800.0,199.0419,199.0419,199.022,199.022,800.0
2024-08-28 13:40:00,200.07,200.13,199.63,199.7,5000.0,198.9723,199.0319,198.5347,198.6043,5000.0
2024-08-28 13:50:00,199.3,199.3,198.87,198.87,2300.0,198.2065,198.2065,197.7788,197.7788,2300.0
2024-08-28 14:00:00,198.86,198.86,198.32,198.68,11048.0,197.7689,197.7689,197.2319,197.5899,11048.0
2024-08-28 14:10:00,198.6,198.6,198.39,198.39,6508.0,197.5103,197.5103,197.3015,197.3015,6508.0
2024-08-28 14:20:00,198.57,198.57,198.52,198.52,2800.0,197.4805,197.4805,197.4308,197.4308,2800.0
2024-08-28 14:30:00,198.6,198.6,198.41,198.53,2508.0,197.5103,197.5103,197.3214,197.4407,2508.0
2024-08-28 14:40:00,198.64,198.72,198.51,198.55,5492.0,197.5501,197.6297,197.4208,197.4606,5492.0
2024-08-28 14:50:00,198.62,199.23,198.62,199.23,4996.0,197.5302,198.1369,197.5302,198.1369,4996.0
2024-08-28 15:00:00,199.29,199.44,199.0,199.0,7480.0,198.1965,198.3457,197.9081,197.9081,7480.0
2024-08-28 15:10:00,199.01,199.15,199.01,199.15,1824.0,197.9181,198.0573,197.9181,198.0573,1824.0
2024-08-28 15:20:00,199.22,199.67,199.22,199.67,16484.0,198.1269,198.5745,198.1269,198.5745,16484.0
2024-08-28 15:30:00,199.67,199.76,199.38,199.38,48764.0,198.5745,198.664,198.286,198.286,48764.0
2024-08-28 15:40:00,199.72,199.72,199.56,199.56,6368.0,198.6242,198.6242,198.4651,198.4651,6368.0
2024-08-28 15:50:00,199.54,199.97,199.35,199.35,49164.0,198.4452,198.8728,198.2562,198.2562,49164.0
2024-08-29 09:30:00,200.47,200.86,199.74,200.48,19336.0,199.3701,199.7579,198.6441,199.38,19336.0
2024-08-29 09:40:00,200.18,200.18,199.74,199.74,1200.0,199.0817,199.0817,198.6441,198.6441,1200.0
2024-08-29 09:50:00,199.85,199.94,199.35,199.94,3816.0,198.7535,198.843,198.2562,198.843,3816.0
2024-08-29 10:00:00,200.16,200.42,200.16,200.24,2400.0,199.0618,199.3203,199.0618,199.1413,2400.0
2024-08-29 10:10:00,200.47,200.81,200.22,200.62,16216.0,199.3701,199.7082,199.1214,199.5192,16216.0
2024-08-29 10:20:00,200.71,201.11,200.7,201.1,9160.0,199.6087,200.0066,199.5988,199.9966,9160.0
2024-08-29 10:30:00,201.28,201.28,201.14,201.16,10332.0,200.1756,200.1756,200.0364,200.0563,10332.0
2024-08-29 10:40:00,201.0,201.0,200.66,200.73,2560.0,199.8972,199.8972,199.559,199.6286,2560.0
2024-08-29 10:50:00,201.11,201.11,200.6,200.6,7588.0,200.0066,200.0066,199.4993,199.4993,7588.0
2024-08-29 11:00:00,200.71,201.0,200.7,200.74,3264.0,199.6087,199.8972,199.5988,199.6386,3264.0
2024-08-29 11:10:00,200.85,201.17,200.81,201.17,5764.0,199.748,200.0662,199.7082,200.0662,5764.0
2024-08-29 11:20:00,201.0,201.07,200.94,201.07,2500.0,199.8972,199.9668,199.8375,199.9668,2500.0
2024-08-29 11:30:00,201.23,201.27,201.09,201.2,3296.0,200.1259,200.1657,199.9867,200.0961,3296.0
2024-08-29 11:40:00,200.97,200.97,200.97,200.97,400.0,199.8673,199.8673,199.8673,199.8673,400.0
2024-08-29 11:50:00,200.97,201.26,200.97,201.26,1600.0,199.8673,200.1557,199.8673,200.1557,1600.0
2024-08-29 12:00:00,201.31,201.44,201.31,201.44,2164.0,200.2055,200.3347,200.2055,200.3347,2164.0
2024-08-29 12:10:00,201.73,201.85,201.71,201.74,2000.0,200.6231,200.7425,200.6033,200.6331,2000.0
2024-08-29 12:20:00,201.84,201.85,201.84,201.85,2312.0,200.7325,200.7425,200.7325,200.7425,2312.0
2024-08-29 12:30:00,201.87,201.97,201.74,201.81,5968.0,200.7624,200.8618,200.6331,200.7027,5968.0
2024-08-29 12:40:00,201.8,201.91,201.8,201.91,896.0,200.6928,200.8022,200.6928,200.8022,896.0
2024-08-29 12:50:00,201.91,201.97,201.86,201.96,20128.0,200.8022,200.8618,200.7524,200.8519,20128.0
2024-08-29 13:00:00,202.0,202.0,201.7,201.7,1200.0,200.8917,200.8917,200.5933,200.5933,1200.0
2024-08-29 13:10:00,201.42,201.61,201.42,201.61,800.0,200.3149,200.5038,200.3149,200.5038,800.0
2024-08-29 13:20:00,201.6,201.6,201.6,201.6,1912.0,200.4939,200.4939,200.4939,200.4939,1912.0
2024-08-29 13:30:00,201.48,201.48,201.35,201.35,1292.0,200.3745,200.3745,200.2452,200.2452,1292.0
2024-08-29 13:40:00,201.47,201.53,201.0,201.0,8008.0,200.3646,200.4242,199.8972,199.8972,8008.0
2024-08-29 13:50:00,201.06,201.07,200.94,201.0,12148.0,199.9568,199.9668,199.8375,199.8972,12148.0
2024-08-29 14:00:00,200.89,201.03,200.75,201.0,7024.0,199.7878,199.927,199.6485,199.8972,7024.0
2024-08-29 14:10:00,200.96,201.0,200.88,201.0,4400.0,199.8574,199.8972,199.7778,199.8972,4400.0
2024-08-29 14:20:00,201.0,201.01,200.63,200.63,6524.0,199.8972,199.9071,199.5292,199.5292,6524.0
2024-08-29 14:30:00,200.59,200.59,199.98,199.98,5376.0,199.4894,199.4894,198.8828,198.8828,5376.0
2024-08-29 14:40:00,199.99,200.16,199.73,200.03,5600.0,198.8927,199.0618,198.6341,198.9325,5600.0
2024-08-29 14:50:00,200.02,200.42,199.88,200.42,7528.0,198.9225,199.3203,198.7833,199.3203,7528.0
2024-08-29 15:00:00,200.31,200.32,199.86,199.86,5688.0,199.2109,199.2209,198.7634,198.7634,5688.0
2024-08-29 15:10:00,200.0,200.12,199.89,200.08,15920.0,198.9026,199.022,198.7932,198.9822,15920.0
2024-08-29 15:20:00,199.89,200.13,199.89,200.04,9580.0,198.7932,199.0319,198.7932,198.9424,9580.0
2024-08-29 15:30:00,200.19,200.37,200.01,200.12,4900.0,199.0916,199.2706,198.9126,199.022,4900.0
2024-08-29 15:40:00,200.12,200.12,199.44,199.44,15516.0,199.022,199.022,198.3457,198.3457,15516.0
2024-08-29 15:50:00,199.54,200.1,199.44,199.85,34484.0,198.4452,199.0021,198.3457,198.7535,34484.0
2024-08-30 09:30:00,200.05,201.11,200.04,200.66,16404.0,198.9524,200.0066,198.9424,199.559,16404.0
2024-08-30 09:40:00,200.64,200.84,200.22,200.22,7032.0,199.5391,199.738,199.1214,199.1214,7032.0
2024-08-30 09:50:00,201.02,201.02,201.02,201.02,800.0,199.917,199.917,199.917,199.917,800.0
2024-08-30 10:00:00,201.24,201.27,201.0,201.18,4532.0,200.1358,200.1657,199.8972,200.0762,4532.0
2024-08-30 10:10:00,201.16,201.16,201.16,201.16,800.0,200.0563,200.0563,200.0563,200.0563,800.0
2024-08-30 10:20:00,201.3,201.31,201.22,201.22,972.0,200.1955,200.2055,200.1159,200.1159,972.0
2024-08-30 10:30:00,201.22,201.4,200.85,200.85,2984.0,200.1159,200.295,199.748,199.748,2984.0
2024-08-30 10:40:00,200.9,201.17,200.9,201.16,1520.0,199.7977,200.0662,199.7977,200.0563,1520.0
2024-08-30 10:50:00,201.32,201.32,201.05,201.05,2464.0,200.2154,200.2154,199.9469,199.9469,2464.0
2024-08-30 11:00:00,200.83,200.83,200.57,200.61,2980.0,199.7281,199.7281,199.4695,199.5093,2980.0
2024-08-30 11:10:00,200.7,200.84,200.7,200.73,2240.0,199.5988,199.738,199.5988,199.6286,2240.0
2024-08-30 11:20:00,200.69,200.9,200.5,200.6,7680.0,199.5889,199.7977,199.3999,199.4993,7680.0
2024-08-30 11:30:00,200.59,200.59,200.0,200.0,7344.0,199.4894,199.4894,198.9026,198.9026,7344.0
2024-08-30 11:40:00,199.92,199.92,199.78,199.78,2400.0,198.8231,198.8231,198.6838,198.6838,2400.0
2024-08-30 11:50:00,199.74,200.0,199.74,199.78,3484.0,198.6441,198.9026,198.6441,198.6838,3484.0
2024-08-30 12:00:00,199.59,199.83,199.58,199.83,3372.0,198.4949,198.7336,198.4849,198.7336,3372.0
2024-08-30 12:10:00,199.89,199.89,199.67,199.67,1200.0,198.7932,198.7932,198.5745,198.5745,1200.0
2024-08-30 12:20:00,199.63,199.63,199.28,199.29,3396.0,198.5347,198.5347,198.1866,198.1965,3396.0
2024-08-30 12:30:00,199.29,199.29,198.85,199.09,6900.0,198.1965,198.1965,197.759,197.9976,6900.0
2024-08-30 12:40:00,199.09,199.32,199.08,199.32,3560.0,197.9976,198.2264,197.9877,198.2264,3560.0
2024-08-30 12:50:00,199.35,199.66,199.35,199.66,1600.0,198.2562,198.5645,198.2562,198.5645,1600.0
2024-08-30 13:00:00,199.65,199.67,199.64,199.67,1996.0,198.5546,198.5745,198.5446,198.5745,1996.0
2024-08-30 13:10:00,199.77,199.77,199.58,199.58,2464.0,198.6739,198.6739,198.4849,198.4849,2464.0
2024-08-30 13:20:00,199.8,199.8,199.7,199.7,1200.0,198.7037,198.7037,198.6043,198.6043,1200.0
2024-08-30 13:30:00,199.69,199.69,199.53,199.53,1884.0,198.5943,198.5943,198.4352,198.4352,1884.0
2024-08-30 13:40:00,199.61,199.76,199.52,199.76,4796.0,198.5148,198.664,198.4253,198.664,4796.0
2024-08-30 13:50:00,199.77,199.77,199.66,199.66,2800.0,198.6739,198.6739,198.5645,198.5645,2800.0
2024-08-30 14:00:00,199.7,199.7,199.63,199.65,2000.0,198.6043,198.6043,198.5347,198.5546,2000.0
2024-08-30 14:10:00,199.83,199.95,199.83,199.95,3200.0,198.7336,198.8529,198.7336,198.8529,3200.0
2024-08-30 14:20:00,200.07,200.16,200.01,200.01,4000.0,198.9723,199.0618,198.9126,198.9126,4000.0
2024-08-30 14:30:00,200.07,200.15,200.07,200.15,2236.0,198.9723,199.0518,198.9723,199.0518,2236.0
2024-08-30 14:40:00,200.15,200.15,200.15,200.15,0.0,199.0518,199.0518,199.0518,199.0518,0.0
2024-08-30 14:50:00,200.16,200.35,200.16,200.29,4316.0,199.0618,199.2507,199.0618,199.1911,4316.0
2024-08-30 15:00:00,200.22,200.23,200.14,200.15,4304.0,199.1214,199.1314,199.0419,199.0518,4304.0
2024-08-30 15:10:00,200.21,200.47,200.21,200.47,5424.0,199.1115,199.3701,199.1115,199.3701,5424.0
2024-08-30 15:20:00,200.69,200.85,200.69,200.79,2452.0,199.5889,199.748,199.5889,199.6883,2452.0
2024-08-30 15:30:00,200.87,201.05,200.79,201.05,7236.0,199.7679,199.9469,199.6883,199.9469,7236.0
2024-08-30 15:40:00,200.91,201.02,200.81,200.98,10668.0,199.8076,199.917,199.7082,199.8773,10668.0
2024-08-30 15:50:00,201.19,201.75,200.96,201.17,75884.0,200.0861,200.643,199.8574,200.0662,75884.0
2024-09-03 09:30:00,201.28,202.13,201.28,202.1,33612.0,200.1756,201.021,200.1756,200.9911,33612.0
2024-09-03 09:40:00,202.76,203.0,201.32,201.37,26464.0,201.6475,201.8862,200.2154,200.2651,26464.0
2024-09-03 09:50:00,201.67,202.14,201.16,202.14,4868.0,200.5635,201.0309,200.0563,201.0309,4868.0
2024-09-03 10:00:00,202.08,202.08,201.1,201.2,13248.0,200.9712,200.9712,199.9966,200.0961,13248.0
2024-09-03 10:10:00,201.26,201.46,201.22,201.45,2808.0,200.1557,200.3546,200.1159,200.3447,2808.0
2024-09-03 10:20:00,201.53,201.68,201.33,201.41,32760.0,200.4242,200.5734,200.2253,200.3049,32760.0
2024-09-03 10:30:00,201.59,201.67,201.15,201.67,7392.0,200.4839,200.5635,200.0463,200.5635,7392.0
2024-09-03 10:40:00,201.47,201.47,201.12,201.12,1148.0,200.3646,200.3646,200.0165,200.0165,1148.0
2024-09-03 10:50:00,200.92,201.07,200.91,201.06,3200.0,199.8176,199.9668,199.8076,199.9568,3200.0
2024-09-03 11:00:00,201.09,201.09,200.78,200.86,7580.0,199.9867,199.9867,199.6784,199.7579,7580.0
2024-09-03 11:10:00,200.79,200.79,200.29,200.29,12288.0,199.6883,199.6883,199.1911,199.1911,12288.0
2024-09-03 11:20:00,200.63,200.88,200.54,200.88,3600.0,199.5292,199.7778,199.4397,199.7778,3600.0
2024-09-03 11:30:00,200.76,200.76,200.72,200.72,1200.0,199.6585,199.6585,199.6187,199.6187,1200.0
2024-09-03 11:40:00,200.68,200.77,200.66,200.66,1200.0,199.5789,199.6684,199.559,199.559,1200.0
2024-09-03 11:50:00,200.85,200.91,200.63,200.91,4400.0,199.748,199.8076,199.5292,199.8076,4400.0
2024-09-03 12:00:00,200.35,200.59,200.35,200.56,1904.0,199.2507,199.4894,199.2507,199.4596,1904.0
2024-09-03 12:10:00,200.91,200.91,200.72,200.79,3200.0,199.8076,199.8076,199.6187,199.6883,3200.0
2024-09-03 12:20:00,200.63,200.63,200.63,200.63,400.0,199.5292,199.5292,199.5292,199.5292,400.0
2024-09-03 12:30:00,200.55,200.6,200.14,200.14,6400.0,199.4496,199.4993,199.0419,199.0419,6400.0
2024-09-03 12:40:00,200.25,200.25,199.98,200.0,2060.0,199.1513,199.1513,198.8828,198.9026,2060.0
2024-09-03 12:50:00,200.0,200.0,199.78,199.78,1680.0,198.9026,198.9026,198.6838,198.6838,1680.0
2024-09-03 13:00:00,199.85,199.95,199.74,199.77,2800.0,198.7535,198.8529,198.6441,198.6739,2800.0
2024-09-03 13:10:00,199.77,199.77,199.55,199.74,8888.0,198.6739,198.6739,198.4551,198.6441,8888.0
2024-09-03 13:20:00,199.78,200.04,199.73,200.04,8468.0,198.6838,198.9424,198.6341,198.9424,8468.0
2024-09-03 13:30:00,199.9,199.96,199.73,199.95,9764.0,198.8032,198.8629,198.6341,198.8529,9764.0
2024-09-03 13:40:00,199.77,199.94,199.77,199.81,1680.0,198.6739,198.843,198.6739,198.7137,1680.0
2024-09-03 13:50:00,199.83,200.11,199.83,200.1,10432.0,198.7336,199.012,198.7336,199.0021,10432.0
2024-09-03 14:00:00,199.82,199.89,199.77,199.81,5200.0,198.7236,198.7932,198.6739,198.7137,5200.0
2024-09-03 14:10:00,199.85,199.86,199.85,199.86,800.0,198.7535,198.7634,198.7535,198.7634,800.0
2024-09-03 14:20:00,200.31,200.37,200.15,200.15,4956.0,199.2109,199.2706,199.0518,199.0518,4956.0
2024-09-03 14:30:00,200.1,200.17,199.97,200.17,2268.0,199.0021,199.0717,198.8728,199.0717,2268.0
2024-09-03 14:40:00,200.17,200.17,200.02,200.02,2020.0,199.0717,199.0717,198.9225,198.9225,2020.0
2024-09-03 14:50:00,200.05,200.05,199.78,199.78,2040.0,198.9524,198.9524,198.6838,198.6838,2040.0
2024-09-03 15:00:00,199.78,199.78,199.5,199.57,2748.0,198.6838,198.6838,198.4054,198.475,2748.0
2024-09-03 15:10:00,199.52,199.81,199.51,199.51,5296.0,198.4253,198.7137,198.4153,198.4153,5296.0
2024-09-03 15:20:00,199.78,199.93,199.5,199.84,4240.0,198.6838,198.833,198.4054,198.7435,4240.0
2024-09-03 15:30:00,199.89,199.96,199.41,199.42,13220.0,198.7932,198.8629,198.3159,198.3258,13220.0
2024-09-03 15:40:00,199.27,199.27,198.83,199.06,14568.0,198.1766,198.1766,197.7391,197.9678,14568.0
2024-09-03 15:50:00,199.26,200.02,199.01,200.02,44552.0,198.1667,198.9225,197.9181,198.9225,44552.0
2024-09-04 09:30:00,200.0,201.45,199.95,201.45,20616.0,198.9026,200.3447,198.8529,200.3447,20616.0
2024-09-04 09:40:00,201.12,201.24,200.35,200.76,9716.0,200.0165,200.1358,199.2507,199.6585,9716.0
2024-09-04 09:50:00,200.44,201.01,200.44,200.74,2800.0,199.3402,199.9071,199.3402,199.6386,2800.0
2024-09-04 10:00:00,200.88,201.02,200.51,200.61,6404.0,199.7778,199.917,199.4098,199.5093,6404.0
2024-09-04 10:10:00,200.37,200.42,200.07,200.15,6068.0,199.2706,199.3203,198.9723,199.0518,6068.0
2024-09-04 10:20:00,200.25,200.25,199.56,199.72,19452.0,199.1513,199.1513,198.4651,198.6242,19452.0
2024-09-04 10:30:00,199.86,199.92,199.4,199.4,4168.0,198.7634,198.8231,198.3059,198.3059,4168.0
2024-09-04 10:40:00,199.63,199.67,199.41,199.43,4904.0,198.5347,198.5745,198.3159,198.3358,4904.0
2024-09-04 10:50:00,199.53,199.67,199.51,199.64,7368.0,198.4352,198.5745,198.4153,198.5446,7368.0
2024-09-04 11:00:00,199.61,199.76,199.61,199.65,10200.0,198.5148,198.664,198.5148,198.5546,10200.0
2024-09-04 11:10:00,199.61,199.8,199.59,199.75,5100.0,198.5148,198.7037,198.4949,198.654,5100.0
2024-09-04 11:20:00,199.76,199.76,199.32,199.67,21516.0,198.664,198.664,198.2264,198.5745,21516.0
2024-09-04 11:30:00,199.58,199.58,199.45,199.45,800.0,198.4849,198.4849,198.3557,198.3557,800.0
2024-09-04 11:40:00,199.46,199.55,199.28,199.55,6840.0,198.3656,198.4551,198.1866,198.4551,6840.0
2024-09-04 11:50:00,199.55,199.55,199.55,199.55,0.0,198.4551,198.4551,198.4551,198.4551,0.0
2024-09-04 12:00:00,199.23,199.33,199.23,199.33,800.0,198.1369,198.2363,198.1369,198.2363,800.0
2024-09-04 12:10:00,199.31,199.37,199.31,199.37,800.0,198.2164,198.2761,198.2164,198.2761,800.0
2024-09-04 12:20:00,199.41,199.48,199.41,199.46,1384.0,198.3159,198.3855,198.3159,198.3656,1384.0
2024-09-04 12:30:00,199.36,199.58,199.36,199.49,2592.0,198.2662,198.4849,198.2662,198.3954,2592.0
2024-09-04 12:40:00,199.64,199.64,199.4,199.4,2432.0,198.5446,198.5446,198.3059,198.3059,2432.0
2024-09-04 12:50:00,199.47,199.6,199.47,199.58,3688.0,198.3755,198.5048,198.3755,198.4849,3688.0
2024-09-04 13:00:00,199.63,199.63,199.5,199.51,2800.0,198.5347,198.5347,198.4054,198.4153,2800.0
2024-09-04 13:10:00,199.47,199.47,199.46,199.46,952.0,198.3755,198.3755,198.3656,198.3656,952.0
2024-09-04 13:20:00,199.56,199.56,199.38,199.38,2080.0,198.4651,198.4651,198.286,198.286,2080.0
2024-09-04 13:30:00,199.38,199.71,199.38,199.68,3492.0,198.286,198.6142,198.286,198.5844,3492.0
2024-09-04 13:40:00,199.75,199.76,199.75,199.75,1700.0,198.654,198.664,198.654,198.654,1700.0
2024-09-04 13:50:00,199.61,199.73,199.47,199.73,1256.0,198.5148,198.6341,198.3755,198.6341,1256.0
2024-09-04 14:00:00,199.61,199.65,199.61,199.65,1200.0,198.5148,198.5546,198.5148,198.5546,1200.0
2024-09-04 14:10:00,199.82,199.82,199.66,199.68,2100.0,198.7236,198.7236,198.5645,198.5844,2100.0
2024-09-04 14:20:00,199.65,200.01,199.65,199.98,1620.0,198.5546,198.9126,198.5546,198.8828,1620.0
2024-09-04 14:30:00,200.03,200.03,200.03,200.03,400.0,198.9325,198.9325,198.9325,198.9325,400.0
2024-09-04 14:40:00,200.09,200.09,200.0,200.0,800.0,198.9921,198.9921,198.9026,198.9026,800.0
2024-09-04 14:50:00,200.03,200.23,200.03,200.23,2000.0,198.9325,199.1314,198.9325,199.1314,2000.0
2024-09-04 15:00:00,199.93,200.1,199.9,199.94,2840.0,198.833,199.0021,198.8032,198.843,2840.0
2024-09-04 15:10:00,199.97,200.16,199.97,200.16,800.0,198.8728,199.0618,198.8728,199.0618,800.0
2024-09-04 15:20:00,200.3,200.63,200.3,200.63,1872.0,199.201,199.5292,199.201,199.5292,1872.0
2024-09-04 15:30:00,200.62,200.86,200.62,200.85,5708.0,199.5192,199.7579,199.5192,199.748,5708.0
2024-09-04 15:40:00,200.85,200.93,200.63,200.81,6228.0,199.748,199.8275,199.5292,199.7082,6228.0
2024-09-04 15:50:00,201.03,201.44,200.78,201.05,59764.0,199.927,200.3347,199.6784,199.9469,59764.0
2024-09-05 09:30:00,200.1,200.1,197.89,198.06,13344.0,199.0021,199.0021,196.8042,196.9733,13344.0
2024-09-05 09:40:00,197.84,198.37,197.84,198.1,7400.0,196.7545,197.2816,196.7545,197.0131,7400.0
2024-09-05 09:50:00,197.84,198.07,197.7,197.89,14628.0,196.7545,196.9832,196.6153,196.8042,14628.0
2024-09-05 10:00:00,198.04,198.07,198.0,198.07,2936.0,196.9534,196.9832,196.9136,196.9832,2936.0
2024-09-05 10:10:00,198.15,198.59,198.15,198.41,3436.0,197.0628,197.5004,197.0628,197.3214,3436.0
2024-09-05 10:20:00,198.59,199.09,198.59,198.92,2184.0,197.5004,197.9976,197.5004,197.8286,2184.0
2024-09-05 10:30:00,198.92,199.03,198.3,198.3,6176.0,197.8286,197.938,197.212,197.212,6176.0
2024-09-05 10:40:00,198.38,198.42,197.82,198.03,11088.0,197.2915,197.3313,196.7346,196.9435,11088.0
2024-09-05 10:50:00,197.93,198.22,197.93,198.13,6696.0,196.844,197.1324,196.844,197.0429,6696.0
2024-09-05 11:00:00,198.08,198.08,197.58,197.58,4120.0,196.9932,196.9932,196.4959,196.4959,4120.0
2024-09-05 11:10:00,197.81,197.83,197.56,197.63,3572.0,196.7247,196.7445,196.476,196.5456,3572.0
2024-09-05 11:20:00,197.72,197.72,196.92,197.0,8028.0,196.6352,196.6352,195.8395,195.9191,8028.0
2024-09-05 11:30:00,196.93,197.21,196.84,197.04,7804.0,195.8495,196.1279,195.76,195.9589,7804.0
2024-09-05 11:40:00,197.04,197.43,197.04,197.43,6644.0,195.9589,196.3467,195.9589,196.3467,6644.0
2024-09-05 11:50:00,197.47,197.64,197.43,197.64,10800.0,196.3865,196.5556,196.3467,196.5556,10800.0
2024-09-05 12:00:00,197.79,198.0,197.55,197.85,7556.0,196.7048,196.9136,196.4661,196.7644,7556.0
2024-09-05 12:10:00,197.66,197.8,197.52,197.55,13556.0,196.5755,196.7147,196.4362,196.4661,13556.0
2024-09-05 12:20:00,197.66,197.97,197.66,197.93,11112.0,196.5755,196.8838,196.5755,196.844,11112.0
2024-09-05 12:30:00,197.84,198.03,197.84,197.9,2612.0,196.7545,196.9435,196.7545,196.8142,2612.0
2024-09-05 12:40:00,197.86,197.94,197.78,197.8,8120.0,196.7744,196.8539,196.6948,196.7147,8120.0
2024-09-05 12:50:00,198.07,198.41,198.02,198.26,4800.0,196.9832,197.3214,196.9335,197.1722,4800.0
2024-09-05 13:00:00,198.03,198.04,197.88,197.94,2800.0,196.9435,196.9534,196.7943,196.8539,2800.0
2024-09-05 13:10:00,197.93,197.93,197.71,197.75,3056.0,196.844,196.844,196.6252,196.665,3056.0
2024-09-05 13:20:00,197.95,197.95,197.84,197.84,800.0,196.8639,196.8639,196.7545,196.7545,800.0
2024-09-05 13:30:00,197.66,198.0,197.66,198.0,2172.0,196.5755,196.9136,196.5755,196.9136,2172.0
2024-09-05 13:40:00,198.17,198.55,198.17,198.55,800.0,197.0827,197.4606,197.0827,197.4606,800.0
2024-09-05 13:50:00,198.62,198.64,198.62,198.64,2400.0,197.5302,197.5501,197.5302,197.5501,2400.0
2024-09-05 14:00:00,198.75,198.88,198.69,198.69,6616.0,197.6595,197.7888,197.5998,197.5998,6616.0
2024-09-05 14:10:00,199.02,199.02,198.95,199.02,6624.0,197.928,197.928,197.8584,197.928,6624.0
2024-09-05 14:20:00,198.97,199.03,198.92,198.96,8400.0,197.8783,197.938,197.8286,197.8683,8400.0
2024-09-05 14:30:00,198.99,199.43,198.99,199.43,2800.0,197.8982,198.3358,197.8982,198.3358,2800.0
2024-09-05 14:40:00,199.32,199.32,199.26,199.28,3260.0,198.2264,198.2264,198.1667,198.1866,3260.0
2024-09-05 14:50:00,199.34,199.34,199.22,199.24,5460.0,198.2463,198.2463,198.1269,198.1468,5460.0
2024-09-05 15:00:00,199.16,199.24,199.1,199.1,2400.0,198.0673,198.1468,198.0076,198.0076,2400.0
2024-09-05 15:10:00,199.23,199.23,198.54,198.71,7272.0,198.1369,198.1369,197.4507,197.6197,7272.0
2024-09-05 15:20:00,198.72,199.0,198.62,198.99,5824.0,197.6297,197.9081,197.5302,197.8982,5824.0
2024-09-05 15:30:00,198.99,199.66,198.98,199.41,11720.0,197.8982,198.5645,197.8882,198.3159,11720.0
2024-09-05 15:40:00,199.24,199.37,199.11,199.33,8800.0,198.1468,198.2761,198.0175,198.2363,8800.0
2024-09-05 15:50:00,199.55,199.75,199.02,199.73,90908.0,198.4551,198.654,197.928,198.6341,90908.0
2024-09-06 09:30:00,199.39,200.08,199.39,199.44,15948.0,198.296,198.9822,198.296,198.3457,15948.0
2024-09-06 09:40:00,199.47,199.74,199.15,199.29,8676.0,198.3755,198.6441,198.0573,198.1965,8676.0
2024-09-06 09:50:00,199.0,199.18,198.85,199.18,3200.0,197.9081,198.0871,197.759,198.0871,3200.0
2024-09-06 10:00:00,199.18,199.18,199.18,199.18,0.0,198.0871,198.0871,198.0871,198.0871,0.0
2024-09-06 10:10:00,198.21,198.33,198.12,198.12,1884.0,197.1225,197.2418,197.033,197.033,1884.0
2024-09-06 10:20:00,197.81,197.81,197.26,197.5,2216.0,196.7247,196.7247,196.1777,196.4164,2216.0
2024-09-06 10:30:00,197.33,197.38,197.13,197.13,3384.0,196.2473,196.297,196.0484,196.0484,3384.0
2024-09-06 10:40:00,197.0,197.04,197.0,197.04,2400.0,195.9191,195.9589,195.9191,195.9589,2400.0
2024-09-06 10:50:00,196.78,196.79,196.52,196.79,7932.0,195.7003,195.7103,195.4417,195.7103,7932.0
2024-09-06 11:00:00,196.61,197.38,196.61,196.73,14852.0,195.5312,196.297,195.5312,195.6506,14852.0
2024-09-06 11:10:00,196.25,196.25,195.87,196.16,8068.0,195.1732,195.1732,194.7953,195.0837,8068.0
2024-09-06 11:20:00,196.23,196.54,196.23,196.53,3484.0,195.1533,195.4616,195.1533,195.4517,3484.0
2024-09-06 11:30:00,196.53,197.0,196.53,196.6,17212.0,195.4517,195.9191,195.4517,195.5213,17212.0
2024-09-06 11:40:00,196.35,196.35,195.86,196.04,7440.0,195.2727,195.2727,194.7854,194.9644,7440.0
2024-09-06 11:50:00,195.99,196.0,195.77,195.89,2880.0,194.9146,194.9246,194.6959,194.8152,2880.0
2024-09-06 12:00:00,195.8,196.15,195.8,196.15,2568.0,194.7257,195.0738,194.7257,195.0738,2568.0
2024-09-06 12:10:00,195.95,195.95,195.56,195.64,8520.0,194.8749,194.8749,194.487,194.5666,8520.0
2024-09-06 12:20:00,195.66,195.73,195.51,195.54,5368.0,194.5865,194.6561,194.4373,194.4671,5368.0
2024-09-06 12:30:00,195.51,196.04,195.5,196.04,4144.0,194.4373,194.9644,194.4273,194.9644,4144.0
2024-09-06 12:40:00,196.03,196.23,196.03,196.23,3200.0,194.9544,195.1533,194.9544,195.1533,3200.0
2024-09-06 12:50:00,195.81,196.06,195.74,195.95,3900.0,194.7356,194.9843,194.666,194.8749,3900.0
2024-09-06 13:00:00,195.95,196.22,195.73,196.18,11600.0,194.8749,195.1434,194.6561,195.1036,11600.0
2024-09-06 13:10:00,196.15,196.4,195.95,196.12,11916.0,195.0738,195.3224,194.8749,195.0439,11916.0
2024-09-06 13:20:00,196.12,196.29,195.99,196.0,6844.0,195.0439,195.213,194.9146,194.9246,6844.0
2024-09-06 13:30:00,196.04,196.25,196.04,196.14,14288.0,194.9644,195.1732,194.9644,195.0638,14288.0
2024-09-06 13:40:00,196.19,196.32,196.15,196.15,3600.0,195.1135,195.2428,195.0738,195.0738,3600.0
2024-09-06 13:50:00,196.18,196.37,196.18,196.29,2924.0,195.1036,195.2926,195.1036,195.213,2924.0
2024-09-06 14:00:00,196.35,196.35,196.23,196.23,2000.0,195.2727,195.2727,195.1533,195.1533,2000.0
2024-09-06 14:10:00,196.22,196.41,196.12,196.2,20468.0,195.1434,195.3323,195.0439,195.1235,20468.0
2024-09-06 14:20:00,196.22,196.35,196.17,196.35,5204.0,195.1434,195.2727,195.0937,195.2727,5204.0
2024-09-06 14:30:00,196.24,196.31,196.24,196.31,800.0,195.1633,195.2329,195.1633,195.2329,800.0
2024-09-06 14:40:00,196.09,196.11,195.88,195.88,4000.0,195.0141,195.034,194.8052,194.8052,4000.0
2024-09-06 14:50:00,195.77,195.87,195.56,195.58,11224.0,194.6959,194.7953,194.487,194.5069,11224.0
2024-09-06 15:00:00,195.63,195.75,195.51,195.69,14336.0,194.5566,194.676,194.4373,194.6163,14336.0
2024-09-06 15:10:00,195.77,195.79,195.26,195.36,37912.0,194.6959,194.7157,194.1886,194.2881,37912.0
2024-09-06 15:20:00,195.38,195.5,195.28,195.3,14664.0,194.308,194.4273,194.2085,194.2284,14664.0
2024-09-06 15:30:00,195.21,195.29,194.76,194.8,14108.0,194.1389,194.2185,193.6914,193.7312,14108.0
2024-09-06 15:40:00,194.83,195.59,194.72,195.59,23580.0,193.761,194.5168,193.6516,194.5168,23580.0
2024-09-06 15:50:00,195.69,195.74,194.74,195.48,53248.0,194.6163,194.666,193.6715,194.4074,53248.0
2024-09-09 09:30:00,196.42,197.6,196.42,197.6,26156.0,195.3423,196.5158,195.3423,196.5158,26156.0
2024-09-09 09:40:00,197.74,198.78,197.51,198.78,17768.0,196.655,197.6893,196.4263,197.6893,17768.0
2024-09-09 09:50:00,198.85,198.89,198.47,198.51,10928.0,197.759,197.7987,197.381,197.4208,10928.0
2024-09-09 10:00:00,198.79,198.98,198.63,198.71,19456.0,197.6993,197.8882,197.5402,197.6197,19456.0
2024-09-09 10:10:00,198.65,199.11,198.65,198.95,11032.0,197.56,198.0175,197.56,197.8584,11032.0
2024-09-09 10:20:00,199.0,199.0,198.71,198.95,8832.0,197.9081,197.9081,197.6197,197.8584,8832.0
2024-09-09 10:30:00,198.78,198.99,198.7,198.94,10284.0,197.6893,197.8982,197.6098,197.8485,10284.0
2024-09-09 10:40:00,198.94,199.46,198.93,199.46,6344.0,197.8485,198.3656,197.8385,198.3656,6344.0
2024-09-09 10:50:00,199.32,199.5,199.24,199.37,8456.0,198.2264,198.4054,198.1468,198.2761,8456.0
2024-09-09 11:00:00,199.24,199.56,199.19,199.19,8840.0,198.1468,198.4651,198.0971,198.0971,8840.0
2024-09-09 11:10:00,199.1,199.12,198.78,198.78,8208.0,198.0076,198.0275,197.6893,197.6893,8208.0
2024-09-09 11:20:00,198.91,199.32,198.91,199.25,3900.0,197.8186,198.2264,197.8186,198.1568,3900.0
2024-09-09 11:30:00,199.32,199.73,199.32,199.73,1484.0,198.2264,198.6341,198.2264,198.6341,1484.0
2024-09-09 11:40:00,199.89,200.12,199.79,200.1,8800.0,198.7932,199.022,198.6938,199.0021,8800.0
2024-09-09 11:50:00,200.2,200.28,200.0,200.0,5956.0,199.1015,199.1811,198.9026,198.9026,5956.0
2024-09-09 12:00:00,200.08,200.36,199.98,200.26,13992.0,198.9822,199.2607,198.8828,199.1612,13992.0
2024-09-09 12:10:00,200.42,200.54,200.42,200.54,4548.0,199.3203,199.4397,199.3203,199.4397,4548.0
2024-09-09 12:20:00,200.53,200.79,200.37,200.79,15888.0,199.4297,199.6883,199.2706,199.6883,15888.0
2024-09-09 12:30:00,200.51,200.94,200.51,200.77,9972.0,199.4098,199.8375,199.4098,199.6684,9972.0
2024-09-09 12:40:00,200.85,201.01,200.85,201.0,4892.0,199.748,199.9071,199.748,199.8972,4892.0
2024-09-09 12:50:00,201.03,201.21,201.03,201.21,5516.0,199.927,200.106,199.927,200.106,5516.0
2024-09-09 13:00:00,201.04,201.21,200.76,201.21,42132.0,199.9369,200.106,199.6585,200.106,42132.0
2024-09-09 13:10:00,201.06,201.06,200.85,201.03,6000.0,199.9568,199.9568,199.748,199.927,6000.0
2024-09-09 13:20:00,200.81,201.03,200.81,200.92,4080.0,199.7082,199.927,199.7082,199.8176,4080.0
2024-09-09 13:30:00,201.01,201.01,200.79,200.91,10364.0,199.9071,199.9071,199.6883,199.8076,10364.0
2024-09-09 13:40:00,200.85,200.85,200.53,200.75,11796.0,199.748,199.748,199.4297,199.6485,11796.0
2024-09-09 13:50:00,200.65,200.66,200.5,200.5,7092.0,199.5491,199.559,199.3999,199.3999,7092.0
2024-09-09 14:00:00,200.45,200.48,200.3,200.3,2800.0,199.3502,199.38,199.201,199.201,2800.0
2024-09-09 14:10:00,200.29,200.32,200.23,200.3,3584.0,199.1911,199.2209,199.1314,199.201,3584.0
2024-09-09 14:20:00,200.56,200.7,200.46,200.58,2000.0,199.4596,199.5988,199.3601,199.4795,2000.0
2024-09-09 14:30:00,200.52,200.55,200.23,200.24,9852.0,199.4198,199.4496,199.1314,199.1413,9852.0
2024-09-09 14:40:00,200.21,200.62,200.21,200.62,6004.0,199.1115,199.5192,199.1115,199.5192,6004.0
2024-09-09 14:50:00,200.5,200.64,200.5,200.55,7056.0,199.3999,199.5391,199.3999,199.4496,7056.0
2024-09-09 15:00:00,200.52,200.67,200.5,200.67,9252.0,199.4198,199.569,199.3999,199.569,9252.0
2024-09-09 15:10:00,200.62,200.83,200.61,200.76,11916.0,199.5192,199.7281,199.5093,199.6585,11916.0
2024-09-09 15:20:00,200.68,201.0,200.62,201.0,11024.0,199.5789,199.8972,199.5192,199.8972,11024.0
2024-09-09 15:30:00,200.89,201.48,200.89,201.44,18180.0,199.7878,200.3745,199.7878,200.3347,18180.0
2024-09-09 15:40:00,201.43,201.77,201.26,201.26,22624.0,200.3248,200.6629,200.1557,200.1557,22624.0
2024-09-09 15:50:00,201.28,201.64,201.14,201.23,96184.0,200.1756,200.5336,200.0364,200.1259,96184.0
2024-09-10 09:30:00,201.76,202.5,201.51,202.43,18640.0,200.653,201.3889,200.4044,201.3193,18640.0
2024-09-10 09:40:00,202.75,202.75,202.0,202.0,7200.0,201.6376,201.6376,200.8917,200.8917,7200.0
2024-09-10 09:50:00,201.93,202.16,201.93,202.1,1632.0,200.8221,201.0508,200.8221,200.9911,1632.0
2024-09-10 10:00:00,201.78,201.78,201.46,201.46,1600.0,200.6729,200.6729,200.3546,200.3546,1600.0
2024-09-10 10:10:00,201.59,201.59,201.5,201.58,2360.0,200.4839,200.4839,200.3944,200.474,2360.0
2024-09-10 10:20:00,201.9,202.16,201.69,201.86,8968.0,200.7922,201.0508,200.5834,200.7524,8968.0
2024-09-10 10:30:00,202.25,202.25,202.02,202.25,3384.0,201.1403,201.1403,200.9116,201.1403,3384.0
2024-09-10 10:40:00,202.49,202.49,202.12,202.12,4236.0,201.379,201.379,201.011,201.011,4236.0
2024-09-10 10:50:00,202.22,202.22,201.94,201.94,4160.0,201.1105,201.1105,200.832,200.832,4160.0
2024-09-10 11:00:00,201.94,202.23,201.81,202.2,7636.0,200.832,201.1204,200.7027,201.0906,7636.0
2024-09-10 11:10:00,202.45,202.53,202.33,202.43,2600.0,201.3392,201.4188,201.2199,201.3193,2600.0
2024-09-10 11:20:00,202.48,202.51,202.32,202.51,6424.0,201.369,201.3989,201.2099,201.3989,6424.0
2024-09-10 11:30:00,202.58,202.58,202.38,202.38,4284.0,201.4685,201.4685,201.2696,201.2696,4284.0
2024-09-10 11:40:00,202.23,202.59,202.23,202.48,2900.0,201.1204,201.4784,201.1204,201.369,2900.0
2024-09-10 11:50:00,202.36,202.36,201.84,201.84,4000.0,201.2497,201.2497,200.7325,200.7325,4000.0
2024-09-10 12:00:00,201.75,201.75,201.29,201.52,4828.0,200.643,200.643,200.1856,200.4143,4828.0
2024-09-10 12:10:00,201.59,201.65,201.28,201.65,9096.0,200.4839,200.5436,200.1756,200.5436,9096.0
2024-09-10 12:20:00,201.53,201.68,201.48,201.6,3156.0,200.4242,200.5734,200.3745,200.4939,3156.0
2024-09-10 12:30:00,201.63,201.82,201.63,201.65,2420.0,200.5237,200.7127,200.5237,200.5436,2420.0
2024-09-10 12:40:00,201.79,201.79,201.69,201.77,2580.0,200.6828,200.6828,200.5834,200.6629,2580.0
2024-09-10 12:50:00,202.32,202.39,202.16,202.27,3200.0,201.2099,201.2795,201.0508,201.1602,3200.0
2024-09-10 13:00:00,202.06,202.42,202.05,202.42,2200.0,200.9513,201.3094,200.9414,201.3094,2200.0
2024-09-10 13:10:00,202.65,202.65,202.41,202.41,1484.0,201.5381,201.5381,201.2994,201.2994,1484.0
2024-09-10 13:20:00,202.63,202.7,202.57,202.7,1200.0,201.5182,201.5878,201.4585,201.5878,1200.0
2024-09-10 13:30:00,202.48,202.48,202.48,202.48,2000.0,201.369,201.369,201.369,201.369,2000.0
2024-09-10 13:40:00,202.6,202.97,202.6,202.92,5200.0,201.4884,201.8563,201.4884,201.8066,5200.0
2024-09-10 13:50:00,202.7,202.97,202.7,202.97,1664.0,201.5878,201.8563,201.5878,201.8563,1664.0
2024-09-10 14:00:00,202.96,203.37,202.96,203.37,5720.0,201.8464,202.2542,201.8464,202.2542,5720.0
2024-09-10 14:10:00,203.59,203.59,203.21,203.21,8708.0,202.4729,202.4729,202.095,202.095,8708.0
2024-09-10 14:20:00,203.11,203.38,203.11,203.33,8192.0,201.9956,202.2641,201.9956,202.2144,8192.0
2024-09-10 14:30:00,203.37,203.54,203.37,203.45,3688.0,202.2542,202.4232,202.2542,202.3337,3688.0
2024-09-10 14:40:00,203.49,203.53,203.42,203.53,2580.0,202.3735,202.4133,202.3039,202.4133,2580.0
2024-09-10 14:50:00,203.6,203.72,203.6,203.72,1600.0,202.4829,202.6022,202.4829,202.6022,1600.0
2024-09-10 15:00:00,203.7,203.7,203.54,203.6,4500.0,202.5823,202.5823,202.4232,202.4829,4500.0
2024-09-10 15:10:00,203.68,203.91,203.55,203.91,9104.0,202.5625,202.7912,202.4332,202.7912,9104.0
2024-09-10 15:20:00,203.91,203.91,203.75,203.84,5600.0,202.7912,202.7912,202.6321,202.7216,5600.0
2024-09-10 15:30:00,203.81,203.89,203.65,203.65,16968.0,202.6917,202.7713,202.5326,202.5326,16968.0
2024-09-10 15:40:00,203.73,204.21,203.73,204.08,23144.0,202.6122,203.0895,202.6122,202.9603,23144.0
2024-09-10 15:50:00,204.03,204.5,204.03,204.12,45260.0,202.9105,203.378,202.9105,203.0,45260.0
2024-09-11 09:30:00,203.47,203.47,201.54,201.54,21764.0,202.3536,202.3536,200.4342,200.4342,21764.0
2024-09-11 09:40:00,201.63,202.16,201.12,201.2,14272.0,200.5237,201.0508,200.0165,200.0961,14272.0
2024-09-11 09:50:00,201.23,201.38,200.82,201.07,4748.0,200.1259,200.2751,199.7181,199.9668,4748.0
2024-09-11 10:00:00,200.5,200.94,200.31,200.55,9280.0,199.3999,199.8375,199.2109,199.4496,9280.0
2024-09-11 10:10:00,200.71,200.71,199.75,199.75,14516.0,199.6087,199.6087,198.654,198.654,14516.0
2024-09-11 10:20:00,199.47,199.79,198.84,199.25,23216.0,198.3755,198.6938,197.749,198.1568,23216.0
2024-09-11 10:30:00,199.09,199.49,198.88,199.4,12588.0,197.9976,198.3954,197.7888,198.3059,12588.0
2024-09-11 10:40:00,199.4,199.76,199.22,199.46,11124.0,198.3059,198.664,198.1269,198.3656,11124.0
2024-09-11 10:50:00,199.57,199.73,199.27,199.73,7424.0,198.475,198.6341,198.1766,198.6341,7424.0
2024-09-11 11:00:00,199.6,199.93,199.24,199.73,9832.0,198.5048,198.833,198.1468,198.6341,9832.0
2024-09-11 11:10:00,199.72,200.0,199.42,199.88,6748.0,198.6242,198.9026,198.3258,198.7833,6748.0
2024-09-11 11:20:00,199.92,200.0,199.85,199.94,2508.0,198.8231,198.9026,198.7535,198.843,2508.0
2024-09-11 11:30:00,200.14,200.32,200.04,200.28,5200.0,199.0419,199.2209,198.9424,199.1811,5200.0
2024-09-11 11:40:00,200.15,201.12,200.15,201.12,3288.0,199.0518,200.0165,199.0518,200.0165,3288.0
2024-09-11 11:50:00,201.06,201.24,200.74,200.74,12704.0,199.9568,200.1358,199.6386,199.6386,12704.0
2024-09-11 12:00:00,201.22,202.22,201.22,201.94,4596.0,200.1159,201.1105,200.1159,200.832,4596.0
2024-09-11 12:10:00,202.1,202.36,201.63,202.36,1912.0,200.9911,201.2497,200.5237,201.2497,1912.0
2024-09-11 12:20:00,202.42,202.42,202.06,202.25,3592.0,201.3094,201.3094,200.9513,201.1403,3592.0
2024-09-11 12:30:00,202.27,202.71,202.25,202.71,5004.0,201.1602,201.5978,201.1403,201.5978,5004.0
2024-09-11 12:40:00,202.76,202.76,202.27,202.71,6300.0,201.6475,201.6475,201.1602,201.5978,6300.0
2024-09-11 12:50:00,202.8,203.02,202.74,202.95,6592.0,201.6873,201.9061,201.6276,201.8365,6592.0
2024-09-11 13:00:00,203.11,203.25,203.0,203.25,5040.0,201.9956,202.1348,201.8862,202.1348,5040.0
2024-09-11 13:10:00,203.46,203.46,203.19,203.19,4800.0,202.3437,202.3437,202.0751,202.0751,4800.0
2024-09-11 13:20:00,203.07,203.08,202.78,202.88,16728.0,201.9558,201.9657,201.6674,201.7668,16728.0
2024-09-11 13:30:00,203.0,203.15,202.95,203.15,12528.0,201.8862,202.0354,201.8365,202.0354,12528.0
2024-09-11 13:40:00,203.33,203.48,203.25,203.48,4844.0,202.2144,202.3635,202.1348,202.3635,4844.0
2024-09-11 13:50:00,203.5,203.5,203.1,203.1,10596.0,202.3834,202.3834,201.9856,201.9856,10596.0
2024-09-11 14:00:00,203.26,203.46,203.26,203.46,1600.0,202.1448,202.3437,202.1448,202.3437,1600.0
2024-09-11 14:10:00,203.44,203.44,203.09,203.12,3600.0,202.3238,202.3238,201.9757,202.0055,3600.0
2024-09-11 14:20:00,203.19,203.55,203.08,203.55,3652.0,202.0751,202.4332,201.9657,202.4332,3652.0
2024-09-11 14:30:00,203.97,204.01,203.82,204.01,5428.0,202.8509,202.8906,202.7017,202.8906,5428.0
2024-09-11 14:40:00,204.14,204.32,203.91,203.91,8388.0,203.0199,203.1989,202.7912,202.7912,8388.0
2024-09-11 14:50:00,203.94,204.05,203.89,204.04,4112.0,202.821,202.9304,202.7713,202.9205,4112.0
2024-09-11 15:00:00,203.99,203.99,203.79,203.91,5356.0,202.8707,202.8707,202.6718,202.7912,5356.0
2024-09-11 15:10:00,204.02,204.02,203.59,204.01,18312.0,202.9006,202.9006,202.4729,202.8906,18312.0
2024-09-11 15:20:00,204.0,204.37,203.85,204.15,11136.0,202.8807,203.2487,202.7315,203.0299,11136.0
2024-09-11 15:30:00,204.14,204.24,203.98,204.08,14892.0,203.0199,203.1194,202.8608,202.9603,14892.0
2024-09-11 15:40:00,203.93,204.43,203.76,204.43,10624.0,202.8111,203.3083,202.642,203.3083,10624.0
2024-09-11 15:50:00,204.38,205.24,204.34,204.97,78360.0,203.2586,204.1139,203.2188,203.8454,78360.0
2024-09-12 09:30:00,205.61,207.49,205.04,205.22,34959.0,204.4819,206.3515,203.915,204.094,34959.0
2024-09-12 09:40:00,205.23,205.26,203.7,204.06,35838.0,204.1039,204.1338,202.5823,202.9404,35838.0
2024-09-12 09:50:00,204.2,205.0,204.07,204.14,15188.0,203.0796,203.8752,202.9503,203.0199,15188.0
2024-09-12 10:00:00,204.06,204.14,203.13,203.78,15402.0,202.9404,203.0199,202.0155,202.6619,15402.0
2024-09-12 10:10:00,203.78,204.4,203.6,203.85,16973.0,202.6619,203.2785,202.4829,202.7315,16973.0
2024-09-12 10:20:00,203.94,204.02,203.17,203.32,14402.0,202.821,202.9006,202.0552,202.2044,14402.0
2024-09-12 10:30:00,203.36,203.88,203.03,203.38,11933.0,202.2442,202.7614,201.916,202.2641,11933.0
2024-09-12 10:40:00,203.26,203.88,202.83,203.88,11872.0,202.1448,202.7614,201.7171,202.7614,11872.0
2024-09-12 10:50:00,203.68,204.13,203.29,203.29,17564.0,202.5625,203.01,202.1746,202.1746,17564.0
2024-09-12 11:00:00,203.5,203.75,203.29,203.46,7374.0,202.3834,202.6321,202.1746,202.3437,7374.0
2024-09-12 11:10:00,203.36,203.53,202.89,202.92,13614.0,202.2442,202.4133,201.7768,201.8066,13614.0
2024-09-12 11:20:00,202.92,203.29,202.83,202.83,19955.0,201.8066,202.1746,201.7171,201.7171,19955.0
2024-09-12 11:30:00,202.92,202.92,201.92,202.04,17504.0,201.8066,201.8066,200.8121,200.9314,17504.0
2024-09-12 11:40:00,202.04,203.23,202.01,203.14,8353.0,200.9314,202.1149,200.9016,202.0254,8353.0
2024-09-12 11:50:00,203.23,203.74,202.95,203.17,15292.0,202.1149,202.6221,201.8365,202.0552,15292.0
2024-09-12 12:00:00,203.23,203.67,203.23,203.37,5330.0,202.1149,202.5525,202.1149,202.2542,5330.0
2024-09-12 12:10:00,203.28,203.37,202.81,202.97,7906.0,202.1646,202.2542,201.6972,201.8563,7906.0
2024-09-12 12:20:00,202.97,203.16,202.76,202.84,4835.0,201.8563,202.0453,201.6475,201.7271,4835.0
2024-09-12 12:30:00,202.93,203.02,202.79,202.79,5256.0,201.8166,201.9061,201.6773,201.6773,5256.0
2024-09-12 12:40:00,202.74,203.01,202.74,202.99,3999.0,201.6276,201.8961,201.6276,201.8762,3999.0
2024-09-12 12:50:00,202.95,203.74,202.95,203.74,7741.0,201.8365,202.6221,201.8365,202.6221,7741.0
2024-09-12 13:00:00,203.74,204.23,203.74,203.95,2388.0,202.6221,203.1094,202.6221,202.831,2388.0
2024-09-12 13:10:00,203.98,203.98,203.68,203.77,6800.0,202.8608,202.8608,202.5625,202.652,6800.0
2024-09-12 13:20:00,203.72,204.4,203.72,204.22,22713.0,202.6022,203.2785,202.6022,203.0995,22713.0
2024-09-12 13:30:00,204.22,204.66,204.21,204.66,11914.0,203.0995,203.5371,203.0895,203.5371,11914.0
2024-09-12 13:40:00,204.68,204.83,204.43,204.83,8047.0,203.557,203.7061,203.3083,203.7061,8047.0
2024-09-12 13:50:00,204.83,204.92,204.5,204.5,4831.0,203.7061,203.7956,203.378,203.378,4831.0
2024-09-12 14:00:00,204.61,204.61,204.47,204.56,13421.0,203.4873,203.4873,203.3481,203.4376,13421.0
2024-09-12 14:10:00,204.6,204.88,204.56,204.62,10182.0,203.4774,203.7559,203.4376,203.4973,10182.0
2024-09-12 14:20:00,204.71,205.0,204.71,204.73,5014.0,203.5868,203.8752,203.5868,203.6067,5014.0
2024-09-12 14:30:00,204.83,204.9,204.62,204.89,8905.0,203.7061,203.7758,203.4973,203.7658,8905.0
2024-09-12 14:40:00,204.94,205.13,204.86,205.07,6583.0,203.8155,204.0045,203.736,203.9448,6583.0
2024-09-12 14:50:00,205.11,205.11,204.33,204.79,19248.0,203.9846,203.9846,203.2089,203.6664,19248.0
2024-09-12 15:00:00,204.75,205.04,204.7,205.0,11628.0,203.6266,203.915,203.5769,203.8752,11628.0
2024-09-12 15:10:00,204.98,205.76,204.97,205.57,7859.0,203.8553,204.631,203.8454,204.4421,7859.0
2024-09-12 15:20:00,205.44,205.73,205.35,205.6,7052.0,204.3128,204.6012,204.2233,204.4719,7052.0
2024-09-12 15:30:00,205.64,206.13,205.63,206.09,7364.0,204.5117,204.999,204.5018,204.9592,7364.0
2024-09-12 15:40:00,206.09,206.43,206.04,206.4,14116.0,204.9592,205.2974,204.9095,205.2675,14116.0
2024-09-12 15:50:00,206.27,206.79,205.82,206.12,83077.0,205.1382,205.6554,204.6907,204.9891,83077.0
2024-09-13 09:30:00,205.92,207.3,205.34,205.57,57343.0,204.7902,206.1626,204.2133,204.4421,57343.0
2024-09-13 09:40:00,205.53,207.54,205.42,207.45,14182.0,204.4023,206.4013,204.2929,206.3118,14182.0
2024-09-13 09:50:00,207.53,208.14,207.1,207.95,20617.0,206.3913,206.998,205.9637,206.809,20617.0
2024-09-13 10:00:00,207.94,208.45,207.21,207.21,16344.0,206.7991,207.3063,206.0731,206.0731,16344.0
2024-09-13 10:10:00,207.21,208.1,207.21,207.83,9738.0,206.0731,206.9582,206.0731,206.6897,9738.0
2024-09-13 10:20:00,207.6,207.69,207.16,207.31,11700.0,206.4609,206.5504,206.0234,206.1725,11700.0
2024-09-13 10:30:00,207.31,207.49,207.07,207.32,12679.0,206.1725,206.3515,205.9339,206.1825,12679.0
2024-09-13 10:40:00,207.32,207.41,207.11,207.39,6441.0,206.1825,206.272,205.9736,206.2521,6441.0
2024-09-13 10:50:00,207.46,207.86,207.22,207.86,3508.0,206.3217,206.7195,206.083,206.7195,3508.0
2024-09-13 11:00:00,207.9,208.02,207.69,207.83,4334.0,206.7593,206.8786,206.5504,206.6897,4334.0
2024-09-13 11:10:00,207.93,208.18,207.61,207.8,6967.0,206.7891,207.0378,206.4709,206.6598,6967.0
2024-09-13 11:20:00,207.75,207.82,207.31,207.45,7828.0,206.6101,206.6797,206.1725,206.3118,7828.0
2024-09-13 11:30:00,207.55,208.17,207.46,208.17,6053.0,206.4112,207.0278,206.3217,207.0278,6053.0
2024-09-13 11:40:00,208.06,208.69,208.06,208.56,11612.0,206.9184,207.545,206.9184,207.4157,11612.0
2024-09-13 11:50:00,208.48,208.61,208.28,208.42,8034.0,207.3361,207.4654,207.1372,207.2764,8034.0
2024-09-13 12:00:00,208.31,208.7,208.31,208.56,8735.0,207.167,207.5549,207.167,207.4157,8735.0
2024-09-13 12:10:00,208.56,208.56,208.34,208.41,8560.0,207.4157,207.4157,207.1969,207.2665,8560.0
2024-09-13 12:20:00,208.41,208.43,208.25,208.26,3774.0,207.2665,207.2864,207.1074,207.1173,3774.0
2024-09-13 12:30:00,208.37,208.41,208.16,208.31,6113.0,207.2267,207.2665,207.0179,207.167,6113.0
2024-09-13 12:40:00,208.3,208.42,208.17,208.39,4319.0,207.1571,207.2764,207.0278,207.2466,4319.0
2024-09-13 12:50:00,208.17,208.72,208.17,208.4,7567.0,207.0278,207.5748,207.0278,207.2566,7567.0
2024-09-13 13:00:00,208.41,208.58,208.31,208.42,5520.0,207.2665,207.4356,207.167,207.2764,5520.0
2024-09-13 13:10:00,208.45,208.61,208.41,208.54,6691.0,207.3063,207.4654,207.2665,207.3958,6691.0
2024-09-13 13:20:00,208.51,208.75,208.4,208.75,4517.0,207.3659,207.6046,207.2566,207.6046,4517.0
2024-09-13 13:30:00,208.77,209.12,208.69,209.04,4153.0,207.6245,207.9726,207.545,207.893,4153.0
2024-09-13 13:40:00,209.03,209.03,208.38,208.49,7265.0,207.8831,207.8831,207.2367,207.3461,7265.0
2024-09-13 13:50:00,208.36,208.47,208.1,208.27,4093.0,207.2168,207.3262,206.9582,207.1273,4093.0
2024-09-13 14:00:00,208.25,208.58,208.05,208.45,9357.0,207.1074,207.4356,206.9085,207.3063,9357.0
2024-09-13 14:10:00,208.45,208.46,208.23,208.46,1756.0,207.3063,207.3162,207.0875,207.3162,1756.0
2024-09-13 14:20:00,208.43,208.45,208.03,208.06,8086.0,207.2864,207.3063,206.8886,206.9184,8086.0
2024-09-13 14:30:00,208.0,208.05,207.6,207.67,8982.0,206.8587,206.9085,206.4609,206.5306,8982.0
2024-09-13 14:40:00,207.6,207.77,207.49,207.66,6974.0,206.4609,206.63,206.3515,206.5206,6974.0
2024-09-13 14:50:00,207.88,207.88,207.69,207.76,4572.0,206.7394,206.7394,206.5504,206.6201,4572.0
2024-09-13 15:00:00,207.84,207.92,207.41,207.45,8510.0,206.6996,206.7792,206.272,206.3118,8510.0
2024-09-13 15:10:00,207.5,208.05,207.44,207.91,4449.0,206.3615,206.9085,206.3018,206.7692,4449.0
2024-09-13 15:20:00,207.91,207.91,207.59,207.78,8152.0,206.7692,206.7692,206.451,206.64,8152.0
2024-09-13 15:30:00,207.9,207.9,207.5,207.68,9333.0,206.7593,206.7593,206.3615,206.5405,9333.0
2024-09-13 15:40:00,207.67,207.76,207.36,207.58,16070.0,206.5306,206.6201,206.2223,206.4411,16070.0
2024-09-13 15:50:00,207.65,208.06,207.6,207.87,51781.0,206.5107,206.9184,206.4609,206.7295,51781.0
2024-09-16 09:30:00,208.05,208.69,207.28,207.28,38780.0,206.9085,207.545,206.1427,206.1427,38780.0
2024-09-16 09:40:00,207.32,208.1,207.32,207.96,15352.0,206.1825,206.9582,206.1825,206.819,15352.0
2024-09-16 09:50:00,207.96,208.24,207.47,207.66,22145.0,206.819,207.0974,206.3317,206.5206,22145.0
2024-09-16 10:00:00,207.63,207.64,205.73,206.3,21049.0,206.4908,206.5007,204.6012,205.1681,21049.0
2024-09-16 10:10:00,206.34,206.82,206.22,206.46,6112.0,205.2079,205.6852,205.0885,205.3272,6112.0
2024-09-16 10:20:00,206.43,206.55,205.88,206.04,5053.0,205.2974,205.4167,204.7504,204.9095,5053.0
2024-09-16 10:30:00,205.92,206.15,205.67,206.15,7325.0,204.7902,205.0189,204.5415,205.0189,7325.0
2024-09-16 10:40:00,206.19,206.19,205.44,205.57,28713.0,205.0587,205.0587,204.3128,204.4421,28713.0
2024-09-16 10:50:00,205.48,205.62,205.19,205.27,7203.0,204.3526,204.4918,204.0642,204.1437,7203.0
2024-09-16 11:00:00,205.27,205.35,205.06,205.35,6360.0,204.1437,204.2233,203.9349,204.2233,6360.0
2024-09-16 11:10:00,205.34,205.34,204.29,204.59,11588.0,204.2133,204.2133,203.1691,203.4675,11588.0
2024-09-16 11:20:00,204.59,204.94,204.59,204.65,5424.0,203.4675,203.8155,203.4675,203.5271,5424.0
2024-09-16 11:30:00,204.72,204.86,204.49,204.61,7558.0,203.5967,203.736,203.368,203.4873,7558.0
2024-09-16 11:40:00,204.62,204.83,204.54,204.73,3875.0,203.4973,203.7061,203.4177,203.6067,3875.0
2024-09-16 11:50:00,204.74,204.9,204.74,204.81,4643.0,203.6166,203.7758,203.6166,203.6863,4643.0
2024-09-16 12:00:00,204.88,205.08,204.75,205.08,3872.0,203.7559,203.9548,203.6266,203.9548,3872.0
2024-09-16 12:10:00,205.08,205.18,204.96,204.97,2400.0,203.9548,204.0542,203.8354,203.8454,2400.0
2024-09-16 12:20:00,204.87,205.4,204.86,205.33,3866.0,203.7459,204.273,203.736,204.2034,3866.0
2024-09-16 12:30:00,205.41,205.59,205.3,205.51,3193.0,204.283,204.462,204.1736,204.3824,3193.0
2024-09-16 12:40:00,205.5,205.5,205.38,205.4,3039.0,204.3725,204.3725,204.2531,204.273,3039.0
2024-09-16 12:50:00,205.4,205.57,205.38,205.49,5554.0,204.273,204.4421,204.2531,204.3625,5554.0
2024-09-16 13:00:00,205.5,205.69,205.5,205.59,4545.0,204.3725,204.5614,204.3725,204.462,4545.0
2024-09-16 13:10:00,205.59,205.77,205.53,205.77,2741.0,204.462,204.641,204.4023,204.641,2741.0
2024-09-16 13:20:00,205.84,205.84,205.33,205.34,2231.0,204.7106,204.7106,204.2034,204.2133,2231.0
2024-09-16 13:30:00,205.35,205.57,205.35,205.57,6584.0,204.2233,204.4421,204.2233,204.4421,6584.0
2024-09-16 13:40:00,205.4,205.54,205.4,205.42,2531.0,204.273,204.4122,204.273,204.2929,2531.0
2024-09-16 13:50:00,205.43,205.53,205.18,205.24,4895.0,204.3028,204.4023,204.0542,204.1139,4895.0
2024-09-16 14:00:00,205.23,205.3,205.12,205.18,4449.0,204.1039,204.1736,203.9945,204.0542,4449.0
2024-09-16 14:10:00,205.23,205.25,205.0,205.01,3816.0,204.1039,204.1238,203.8752,203.8852,3816.0
2024-09-16 14:20:00,204.97,205.12,204.95,205.08,6687.0,203.8454,203.9945,203.8255,203.9548,6687.0
2024-09-16 14:30:00,205.09,205.16,205.02,205.04,4079.0,203.9647,204.0343,203.8951,203.915,4079.0
2024-09-16 14:40:00,205.19,205.19,204.88,205.12,9669.0,204.0642,204.0642,203.7559,203.9945,9669.0
2024-09-16 14:50:00,205.14,205.51,205.07,205.39,8125.0,204.0144,204.3824,203.9448,204.2631,8125.0
2024-09-16 15:00:00,205.44,205.48,205.25,205.27,10109.0,204.3128,204.3526,204.1238,204.1437,10109.0
2024-09-16 15:10:00,205.23,205.28,204.9,205.04,12886.0,204.1039,204.1537,203.7758,203.915,12886.0
2024-09-16 15:20:00,205.1,205.2,205.02,205.18,10628.0,203.9747,204.0741,203.8951,204.0542,10628.0
2024-09-16 15:30:00,205.18,205.53,205.18,205.47,12886.0,204.0542,204.4023,204.0542,204.3426,12886.0
2024-09-16 15:40:00,205.37,205.52,205.18,205.26,14856.0,204.2432,204.3924,204.0542,204.1338,14856.0
2024-09-16 15:50:00,205.28,205.37,204.81,204.87,78332.0,204.1537,204.2432,203.6863,203.7459,78332.0
2024-09-17 09:30:00,205.53,206.86,205.25,205.71,33897.0,204.4023,205.725,204.1238,204.5813,33897.0
2024-09-17 09:40:00,205.71,205.71,204.58,204.79,20713.0,204.5813,204.5813,203.4575,203.6664,20713.0
2024-09-17 09:50:00,204.8,204.96,203.79,204.12,43974.0,203.6763,203.8354,202.6718,203.0,43974.0
2024-09-17 10:00:00,204.12,205.14,204.09,205.01,6671.0,203.0,204.0144,202.9702,203.8852,6671.0
2024-09-17 10:10:00,205.14,205.34,204.9,205.31,9780.0,204.0144,204.2133,203.7758,204.1835,9780.0
2024-09-17 10:20:00,205.41,205.5,204.78,204.81,7737.0,204.283,204.3725,203.6564,203.6863,7737.0
2024-09-17 10:30:00,204.85,205.03,204.09,204.31,10782.0,203.726,203.905,202.9702,203.189,10782.0
2024-09-17 10:40:00,204.23,204.45,204.11,204.44,4427.0,203.1094,203.3282,202.9901,203.3183,4427.0
2024-09-17 10:50:00,204.52,204.52,203.79,203.88,5032.0,203.3978,203.3978,202.6718,202.7614,5032.0
2024-09-17 11:00:00,203.88,204.12,203.83,204.12,5622.0,202.7614,203.0,202.7116,203.0,5622.0
2024-09-17 11:10:00,204.01,204.47,203.8,204.41,7884.0,202.8906,203.3481,202.6818,203.2884,7884.0
2024-09-17 11:20:00,204.36,204.36,204.11,204.14,4756.0,203.2387,203.2387,202.9901,203.0199,4756.0
2024-09-17 11:30:00,204.14,204.34,204.11,204.17,3559.0,203.0199,203.2188,202.9901,203.0498,3559.0
2024-09-17 11:40:00,204.15,204.4,204.05,204.39,5790.0,203.0299,203.2785,202.9304,203.2686,5790.0
2024-09-17 11:50:00,204.39,204.46,204.16,204.16,9684.0,203.2686,203.3382,203.0398,203.0398,9684.0
2024-09-17 12:00:00,204.23,204.37,204.15,204.31,6238.0,203.1094,203.2487,203.0299,203.189,6238.0
2024-09-17 12:10:00,204.35,204.54,204.33,204.39,8958.0,203.2288,203.4177,203.2089,203.2686,8958.0
2024-09-17 12:20:00,204.32,204.51,204.08,204.43,11792.0,203.1989,203.3879,202.9603,203.3083,11792.0
2024-09-17 12:30:00,204.34,204.39,204.08,204.34,8951.0,203.2188,203.2686,202.9603,203.2188,8951.0
2024-09-17 12:40:00,204.34,204.41,203.82,203.86,15898.0,203.2188,203.2884,202.7017,202.7415,15898.0
2024-09-17 12:50:00,203.78,203.87,203.57,203.71,9424.0,202.6619,202.7514,202.4531,202.5923,9424.0
2024-09-17 13:00:00,203.55,203.64,203.39,203.55,6350.0,202.4332,202.5227,202.274,202.4332,6350.0
2024-09-17 13:10:00,203.55,203.85,203.42,203.84,6698.0,202.4332,202.7315,202.3039,202.7216,6698.0
2024-09-17 13:20:00,203.89,204.3,203.83,204.23,3654.0,202.7713,203.179,202.7116,203.1094,3654.0
2024-09-17 13:30:00,204.15,204.34,204.06,204.34,3936.0,203.0299,203.2188,202.9404,203.2188,3936.0
2024-09-17 13:40:00,204.19,204.19,203.86,204.11,6185.0,203.0697,203.0697,202.7415,202.9901,6185.0
2024-09-17 13:50:00,204.17,204.38,204.11,204.19,3354.0,203.0498,203.2586,202.9901,203.0697,3354.0
2024-09-17 14:00:00,204.1,204.39,204.05,204.39,3556.0,202.9801,203.2686,202.9304,203.2686,3556.0
2024-09-17 14:10:00,204.28,204.33,204.07,204.11,6878.0,203.1592,203.2089,202.9503,202.9901,6878.0
2024-09-17 14:20:00,204.18,204.25,203.48,203.61,19248.0,203.0597,203.1293,202.3635,202.4928,19248.0
2024-09-17 14:30:00,203.6,203.86,203.51,203.77,10151.0,202.4829,202.7415,202.3934,202.652,10151.0
2024-09-17 14:40:00,203.83,203.96,203.56,203.73,8847.0,202.7116,202.8409,202.4431,202.6122,8847.0
2024-09-17 14:50:00,203.66,203.84,203.58,203.7,6243.0,202.5426,202.7216,202.463,202.5823,6243.0
2024-09-17 15:00:00,203.77,203.96,203.64,203.65,4346.0,202.652,202.8409,202.5227,202.5326,4346.0
2024-09-17 15:10:00,203.65,203.73,203.5,203.58,9592.0,202.5326,202.6122,202.3834,202.463,9592.0
2024-09-17 15:20:00,203.58,203.65,203.37,203.6,11789.0,202.463,202.5326,202.2542,202.4829,11789.0
2024-09-17 15:30:00,203.64,203.66,203.39,203.65,15079.0,202.5227,202.5426,202.274,202.5326,15079.0
2024-09-17 15:40:00,203.65,203.86,203.62,203.67,20650.0,202.5326,202.7415,202.5028,202.5525,20650.0
2024-09-17 15:50:00,203.7,203.89,203.49,203.8,96672.0,202.5823,202.7713,202.3735,202.6818,96672.0
2024-09-18 09:30:00,203.95,204.78,202.61,204.32,34575.0,202.831,203.6564,201.4983,203.1989,34575.0
2024-09-18 09:40:00,204.47,204.47,203.36,203.36,7759.0,203.3481,203.3481,202.2442,202.2442,7759.0
2024-09-18 09:50:00,203.48,203.63,202.87,203.39,10229.0,202.3635,202.5127,201.7569,202.274,10229.0
2024-09-18 10:00:00,203.42,203.76,203.13,203.59,10131.0,202.3039,202.642,202.0155,202.4729,10131.0
2024-09-18 10:10:00,203.59,203.62,203.2,203.25,4426.0,202.4729,202.5028,202.0851,202.1348,4426.0
2024-09-18 10:20:00,203.26,203.55,203.08,203.34,5383.0,202.1448,202.4332,201.9657,202.2243,5383.0
2024-09-18 10:30:00,203.3,203.41,202.8,202.8,4060.0,202.1845,202.2939,201.6873,201.6873,4060.0
2024-09-18 10:40:00,202.8,203.1,202.8,203.09,3944.0,201.6873,201.9856,201.6873,201.9757,3944.0
2024-09-18 10:50:00,203.01,203.02,202.69,202.69,3030.0,201.8961,201.9061,201.5779,201.5779,3030.0
2024-09-18 11:00:00,202.74,203.03,202.68,203.0,8176.0,201.6276,201.916,201.5679,201.8862,8176.0
2024-09-18 11:10:00,202.95,202.95,202.67,202.74,3765.0,201.8365,201.8365,201.558,201.6276,3765.0
2024-09-18 11:20:00,202.81,202.84,202.36,202.71,50179.0,201.6972,201.7271,201.2497,201.5978,50179.0
2024-09-18 11:30:00,202.56,202.96,202.48,202.79,5649.0,201.4486,201.8464,201.369,201.6773,5649.0
2024-09-18 11:40:00,202.71,202.89,202.56,202.58,5396.0,201.5978,201.7768,201.4486,201.4685,5396.0
2024-09-18 11:50:00,202.71,202.82,202.43,202.74,26042.0,201.5978,201.7072,201.3193,201.6276,26042.0
2024-09-18 12:00:00,202.73,202.8,202.55,202.71,4130.0,201.6177,201.6873,201.4387,201.5978,4130.0
2024-09-18 12:10:00,202.84,203.03,202.77,202.96,3682.0,201.7271,201.916,201.6574,201.8464,3682.0
2024-09-18 12:20:00,202.95,203.05,202.84,203.05,4438.0,201.8365,201.9359,201.7271,201.9359,4438.0
2024-09-18 12:30:00,203.06,203.16,202.98,203.09,5200.0,201.9459,202.0453,201.8663,201.9757,5200.0
2024-09-18 12:40:00,203.09,203.15,202.95,203.15,5293.0,201.9757,202.0354,201.8365,202.0354,5293.0
2024-09-18 12:50:00,203.18,203.29,203.03,203.24,10437.0,202.0652,202.1746,201.916,202.1249,10437.0
2024-09-18 13:00:00,203.24,203.37,203.11,203.15,6436.0,202.1249,202.2542,201.9956,202.0354,6436.0
2024-09-18 13:10:00,203.13,203.18,202.95,203.04,5086.0,202.0155,202.0652,201.8365,201.926,5086.0
2024-09-18 13:20:00,203.04,203.12,202.8,203.03,6007.0,201.926,202.0055,201.6873,201.916,6007.0
2024-09-18 13:30:00,202.97,203.22,202.89,202.98,4276.0,201.8563,202.105,201.7768,201.8663,4276.0
2024-09-18 13:40:00,202.98,203.04,202.8,202.84,5145.0,201.8663,201.926,201.6873,201.7271,5145.0
2024-09-18 13:50:00,202.83,202.89,202.63,202.76,4662.0,201.7171,201.7768,201.5182,201.6475,4662.0
2024-09-18 14:00:00,202.67,204.44,202.44,204.04,18005.0,201.558,203.3183,201.3293,202.9205,18005.0
2024-09-18 14:10:00,203.94,203.94,202.86,203.06,7813.0,202.821,202.821,201.7469,201.9459,7813.0
2024-09-18 14:20:00,203.14,203.14,202.62,202.82,8762.0,202.0254,202.0254,201.5083,201.7072,8762.0
2024-09-18 14:30:00,202.88,203.02,202.26,202.52,16774.0,201.7668,201.9061,201.1502,201.4088,16774.0
2024-09-18 14:40:00,202.24,202.47,201.65,202.31,40022.0,201.1304,201.3591,200.5436,201.2,40022.0
2024-09-18 14:50:00,202.29,202.93,202.27,202.28,11742.0,201.1801,201.8166,201.1602,201.1701,11742.0
2024-09-18 15:00:00,202.24,202.38,201.82,202.35,12111.0,201.1304,201.2696,200.7127,201.2397,12111.0
2024-09-18 15:10:00,202.07,202.96,202.07,202.87,10527.0,200.9613,201.8464,200.9613,201.7569,10527.0
2024-09-18 15:20:00,202.87,203.3,202.13,202.95,14530.0,201.7569,202.1845,201.021,201.8365,14530.0
2024-09-18 15:30:00,202.87,203.08,201.82,201.89,19017.0,201.7569,201.9657,200.7127,200.7823,19017.0
2024-09-18 15:40:00,201.89,201.98,201.21,201.3,26952.0,200.7823,200.8718,200.106,200.1955,26952.0
2024-09-18 15:50:00,201.3,201.56,201.04,201.38,89605.0,200.1955,200.4541,199.9369,200.2751,89605.0
2024-09-19 09:30:00,204.69,205.38,203.15,203.15,31167.0,203.5669,204.2531,202.0354,202.0354,31167.0
2024-09-19 09:40:00,203.24,204.23,203.15,203.98,15257.0,202.1249,203.1094,202.0354,202.8608,15257.0
2024-09-19 09:50:00,203.61,203.63,202.73,203.14,7466.0,202.4928,202.5127,201.6177,202.0254,7466.0
2024-09-19 10:00:00,203.21,203.28,202.3,202.3,9406.0,202.095,202.1646,201.19,201.19,9406.0
2024-09-19 10:10:00,202.38,202.75,202.3,202.59,8577.0,201.2696,201.6376,201.19,201.4784,8577.0
2024-09-19 10:20:00,202.67,203.0,202.44,202.96,10325.0,201.558,201.8862,201.3293,201.8464,10325.0
2024-09-19 10:30:00,203.11,203.47,202.98,203.09,7772.0,201.9956,202.3536,201.8663,201.9757,7772.0
2024-09-19 10:40:00,203.09,203.1,202.64,202.81,5546.0,201.9757,201.9856,201.5282,201.6972,5546.0
2024-09-19 10:50:00,202.82,202.96,202.48,202.56,4812.0,201.7072,201.8464,201.369,201.4486,4812.0
2024-09-19 11:00:00,202.64,203.06,202.64,202.88,5628.0,201.5282,201.9459,201.5282,201.7668,5628.0
2024-09-19 11:10:00,202.81,203.27,202.79,203.21,6926.0,201.6972,202.1547,201.6773,202.095,6926.0
2024-09-19 11:20:00,203.21,203.3,203.05,203.05,12591.0,202.095,202.1845,201.9359,201.9359,12591.0
2024-09-19 11:30:00,203.13,203.13,202.76,202.78,7259.0,202.0155,202.0155,201.6475,201.6674,7259.0
2024-09-19 11:40:00,202.89,202.9,202.64,202.78,6580.0,201.7768,201.7867,201.5282,201.6674,6580.0
2024-09-19 11:50:00,202.74,202.74,202.42,202.42,3047.0,201.6276,201.6276,201.3094,201.3094,3047.0
2024-09-19 12:00:00,202.52,202.78,202.44,202.67,8938.0,201.4088,201.6674,201.3293,201.558,8938.0
2024-09-19 12:10:00,202.7,203.06,202.5,203.01,3832.0,201.5878,201.9459,201.3889,201.8961,3832.0
2024-09-19 12:20:00,202.97,203.01,202.85,203.0,2708.0,201.8563,201.8961,201.737,201.8862,2708.0
2024-09-19 12:30:00,203.06,203.21,203.06,203.13,2322.0,201.9459,202.095,201.9459,202.0155,2322.0
2024-09-19 12:40:00,203.15,203.15,202.97,203.09,1554.0,202.0354,202.0354,201.8563,201.9757,1554.0
2024-09-19 12:50:00,203.14,203.22,202.89,202.95,4549.0,202.0254,202.105,201.7768,201.8365,4549.0
2024-09-19 13:00:00,202.95,203.29,202.95,203.14,4562.0,201.8365,202.1746,201.8365,202.0254,4562.0
2024-09-19 13:10:00,203.14,203.3,203.08,203.28,4599.0,202.0254,202.1845,201.9657,202.1646,4599.0
2024-09-19 13:20:00,203.28,203.28,203.14,203.16,2866.0,202.1646,202.1646,202.0254,202.0453,2866.0
2024-09-19 13:30:00,203.18,203.3,203.08,203.25,3205.0,202.0652,202.1845,201.9657,202.1348,3205.0
2024-09-19 13:40:00,203.3,203.66,203.25,203.55,8104.0,202.1845,202.5426,202.1348,202.4332,8104.0
2024-09-19 13:50:00,203.59,203.68,203.51,203.58,4016.0,202.4729,202.5625,202.3934,202.463,4016.0
2024-09-19 14:00:00,203.51,203.91,203.47,203.51,6876.0,202.3934,202.7912,202.3536,202.3934,6876.0
2024-09-19 14:10:00,203.46,203.46,203.13,203.19,6156.0,202.3437,202.3437,202.0155,202.0751,6156.0
2024-09-19 14:20:00,203.28,203.47,203.27,203.47,4924.0,202.1646,202.3536,202.1547,202.3536,4924.0
2024-09-19 14:30:00,203.49,203.49,203.32,203.46,3004.0,202.3735,202.3735,202.2044,202.3437,3004.0
2024-09-19 14:40:00,203.44,203.5,203.33,203.36,2191.0,202.3238,202.3834,202.2144,202.2442,2191.0
2024-09-19 14:50:00,203.3,203.59,203.19,203.55,6511.0,202.1845,202.4729,202.0751,202.4332,6511.0
2024-09-19 15:00:00,203.6,203.81,203.48,203.62,6821.0,202.4829,202.6917,202.3635,202.5028,6821.0
2024-09-19 15:10:00,203.59,203.94,203.58,203.79,8861.0,202.4729,202.821,202.463,202.6718,8861.0
2024-09-19 15:20:00,203.75,203.83,203.45,203.45,7380.0,202.6321,202.7116,202.3337,202.3337,7380.0
2024-09-19 15:30:00,203.41,203.69,203.31,203.69,9347.0,202.2939,202.5724,202.1945,202.5724,9347.0
2024-09-19 15:40:00,203.63,203.73,203.37,203.5,10531.0,202.5127,202.6122,202.2542,202.3834,10531.0
2024-09-19 15:50:00,203.48,203.84,203.04,203.73,51228.0,202.3635,202.7216,201.926,202.6122,51228.0
2024-09-20 09:30:00,203.79,203.86,202.65,203.77,338419.0,202.6718,202.7415,201.5381,202.652,338419.0
2024-09-20 09:40:00,203.92,203.95,203.36,203.58,5826.0,202.8011,202.831,202.2442,202.463,5826.0
2024-09-20 09:50:00,203.45,203.7,203.44,203.57,2021.0,202.3337,202.5823,202.3238,202.4531,2021.0
2024-09-20 10:00:00,203.65,203.68,203.4,203.68,2826.0,202.5326,202.5625,202.284,202.5625,2826.0
2024-09-20 10:10:00,203.82,204.0,203.64,203.98,7492.0,202.7017,202.8807,202.5227,202.8608,7492.0
2024-09-20 10:20:00,204.3,204.57,204.13,204.33,6093.0,203.179,203.4476,203.01,203.2089,6093.0
2024-09-20 10:30:00,204.39,204.61,204.18,204.5,7253.0,203.2686,203.4873,203.0597,203.378,7253.0
2024-09-20 10:40:00,204.57,204.7,204.3,204.37,8667.0,203.4476,203.5769,203.179,203.2487,8667.0
2024-09-20 10:50:00,204.38,204.46,203.92,203.93,14216.0,203.2586,203.3382,202.8011,202.8111,14216.0
2024-09-20 11:00:00,203.87,203.87,203.51,203.84,6027.0,202.7514,202.7514,202.3934,202.7216,6027.0
2024-09-20 11:10:00,203.87,203.87,203.28,203.51,4850.0,202.7514,202.7514,202.1646,202.3934,4850.0
2024-09-20 11:20:00,203.51,203.73,203.39,203.47,3989.0,202.3934,202.6122,202.274,202.3536,3989.0
2024-09-20 11:30:00,203.38,203.39,203.04,203.2,10418.0,202.2641,202.274,201.926,202.0851,10418.0
2024-09-20 11:40:00,203.18,203.35,203.11,203.11,4789.0,202.0652,202.2343,201.9956,201.9956,4789.0
2024-09-20 11:50:00,203.11,203.27,203.07,203.13,5739.0,201.9956,202.1547,201.9558,202.0155,5739.0
2024-09-20 12:00:00,203.06,203.14,202.83,202.96,7577.0,201.9459,202.0254,201.7171,201.8464,7577.0
2024-09-20 12:10:00,203.02,203.14,202.88,203.14,5274.0,201.9061,202.0254,201.7668,202.0254,5274.0
2024-09-20 12:20:00,203.14,203.66,203.11,203.66,4753.0,202.0254,202.5426,201.9956,202.5426,4753.0
2024-09-20 12:30:00,203.57,203.69,203.38,203.39,3470.0,202.4531,202.5724,202.2641,202.274,3470.0
2024-09-20 12:40:00,203.45,203.61,203.36,203.6,2970.0,202.3337,202.4928,202.2442,202.4829,2970.0
2024-09-20 12:50:00,203.58,203.64,203.46,203.49,4293.0,202.463,202.5227,202.3437,202.3735,4293.0
2024-09-20 13:00:00,203.5,203.86,203.45,203.84,7649.0,202.3834,202.7415,202.3337,202.7216,7649.0
2024-09-20 13:10:00,203.94,204.1,203.94,204.02,2421.0,202.821,202.9801,202.821,202.9006,2421.0
2024-09-20 13:20:00,204.03,204.09,203.83,203.92,2981.0,202.9105,202.9702,202.7116,202.8011,2981.0
2024-09-20 13:30:00,203.92,203.93,203.79,203.79,2035.0,202.8011,202.8111,202.6718,202.6718,2035.0
2024-09-20 13:40:00,203.82,204.02,203.82,203.83,3620.0,202.7017,202.9006,202.7017,202.7116,3620.0
2024-09-20 13:50:00,204.0,204.0,203.69,203.89,3516.0,202.8807,202.8807,202.5724,202.7713,3516.0
2024-09-20 14:00:00,203.87,203.87,203.51,203.56,5772.0,202.7514,202.7514,202.3934,202.4431,5772.0
2024-09-20 14:10:00,203.53,203.67,203.46,203.61,3235.0,202.4133,202.5525,202.3437,202.4928,3235.0
2024-09-20 14:20:00,203.61,203.61,203.31,203.43,5203.0,202.4928,202.4928,202.1945,202.3138,5203.0
2024-09-20 14:30:00,203.37,203.47,203.19,203.26,10042.0,202.2542,202.3536,202.0751,202.1448,10042.0
2024-09-20 14:40:00,203.34,203.54,203.32,203.45,2987.0,202.2243,202.4232,202.2044,202.3337,2987.0
2024-09-20 14:50:00,203.45,203.76,203.45,203.68,2839.0,202.3337,202.642,202.3337,202.5625,2839.0
2024-09-20 15:00:00,203.61,203.63,203.31,203.38,8792.0,202.4928,202.5127,202.1945,202.2641,8792.0
2024-09-20 15:10:00,203.42,203.51,203.26,203.48,14765.0,202.3039,202.3934,202.1448,202.3635,14765.0
2024-09-20 15:20:00,203.5,203.68,203.39,203.39,7792.0,202.3834,202.5625,202.274,202.274,7792.0
2024-09-20 15:30:00,203.41,203.78,202.98,203.62,20806.0,202.2939,202.6619,201.8663,202.5028,20806.0
2024-09-20 15:40:00,203.6,204.21,203.46,204.06,18566.0,202.4829,203.0895,202.3437,202.9404,18566.0
2024-09-20 15:50:00,204.19,204.23,203.7,204.15,71202.0,203.0697,203.1094,202.5823,203.0299,71202.0
2024-09-23 09:30:00,204.57,204.78,203.26,203.84,39661.0,203.4476,203.6564,202.1448,202.7216,39661.0
2024-09-23 09:40:00,203.89,204.04,203.05,203.58,18582.0,202.7713,202.9205,201.9359,202.463,18582.0
2024-09-23 09:50:00,203.63,203.99,203.45,203.69,13108.0,202.5127,202.8707,202.3337,202.5724,13108.0
2024-09-23 10:00:00,203.8,204.25,203.64,203.81,26195.0,202.6818,203.1293,202.5227,202.6917,26195.0
2024-09-23 10:10:00,203.81,203.88,203.46,203.53,11214.0,202.6917,202.7614,202.3437,202.4133,11214.0
2024-09-23 10:20:00,203.51,203.84,203.44,203.79,12623.0,202.3934,202.7216,202.3238,202.6718,12623.0
2024-09-23 10:30:00,203.79,204.01,203.65,203.82,15725.0,202.6718,202.8906,202.5326,202.7017,15725.0
2024-09-23 10:40:00,203.74,204.19,203.46,203.46,9052.0,202.6221,203.0697,202.3437,202.3437,9052.0
2024-09-23 10:50:00,203.5,203.59,203.12,203.33,12875.0,202.3834,202.4729,202.0055,202.2144,12875.0
2024-09-23 11:00:00,203.33,203.67,203.28,203.67,10496.0,202.2144,202.5525,202.1646,202.5525,10496.0
2024-09-23 11:10:00,203.72,203.86,203.65,203.67,2400.0,202.6022,202.7415,202.5326,202.5525,2400.0
2024-09-23 11:20:00,203.83,204.08,203.76,204.02,5979.0,202.7116,202.9603,202.642,202.9006,5979.0
2024-09-23 11:30:00,204.15,204.31,204.14,204.31,2181.0,203.0299,203.189,203.0199,203.189,2181.0
2024-09-23 11:40:00,204.37,204.65,204.27,204.56,5040.0,203.2487,203.5271,203.1492,203.4376,5040.0
2024-09-23 11:50:00,204.56,204.69,204.41,204.43,4653.0,203.4376,203.5669,203.2884,203.3083,4653.0
2024-09-23 12:00:00,204.41,204.66,204.4,204.66,3273.0,203.2884,203.5371,203.2785,203.5371,3273.0
2024-09-23 12:10:00,204.61,204.62,204.32,204.52,7088.0,203.4873,203.4973,203.1989,203.3978,7088.0
2024-09-23 12:20:00,204.49,204.72,204.49,204.67,3653.0,203.368,203.5967,203.368,203.547,3653.0
2024-09-23 12:30:00,204.64,204.67,204.21,204.22,4882.0,203.5172,203.547,203.0895,203.0995,4882.0
2024-09-23 12:40:00,204.26,204.5,204.13,204.49,4921.0,203.1393,203.378,203.01,203.368,4921.0
2024-09-23 12:50:00,204.42,204.43,204.09,204.17,9729.0,203.2984,203.3083,202.9702,203.0498,9729.0
2024-09-23 13:00:00,204.11,204.11,203.53,203.7,5553.0,202.9901,202.9901,202.4133,202.5823,5553.0
2024-09-23 13:10:00,203.71,203.82,203.56,203.65,8169.0,202.5923,202.7017,202.4431,202.5326,8169.0
2024-09-23 13:20:00,203.72,203.8,203.55,203.64,4024.0,202.6022,202.6818,202.4332,202.5227,4024.0
2024-09-23 13:30:00,203.57,203.84,203.56,203.65,4666.0,202.4531,202.7216,202.4431,202.5326,4666.0
2024-09-23 13:40:00,203.69,203.77,203.6,203.76,5039.0,202.5724,202.652,202.4829,202.642,5039.0
2024-09-23 13:50:00,203.76,203.94,203.68,203.71,10692.0,202.642,202.821,202.5625,202.5923,10692.0
2024-09-23 14:00:00,203.71,203.75,203.47,203.58,8794.0,202.5923,202.6321,202.3536,202.463,8794.0
2024-09-23 14:10:00,203.58,203.65,203.45,203.64,8669.0,202.463,202.5326,202.3337,202.5227,8669.0
2024-09-23 14:20:00,203.64,203.64,203.42,203.53,5104.0,202.5227,202.5227,202.3039,202.4133,5104.0
2024-09-23 14:30:00,203.56,203.69,203.54,203.6,6767.0,202.4431,202.5724,202.4232,202.4829,6767.0
2024-09-23 14:40:00,203.6,203.69,203.41,203.43,12666.0,202.4829,202.5724,202.2939,202.3138,12666.0
2024-09-23 14:50:00,203.42,203.56,203.34,203.51,8310.0,202.3039,202.4431,202.2243,202.3934,8310.0
2024-09-23 15:00:00,203.49,203.72,203.43,203.64,9011.0,202.3735,202.6022,202.3138,202.5227,9011.0
2024-09-23 15:10:00,203.74,203.74,203.51,203.58,7492.0,202.6221,202.6221,202.3934,202.463,7492.0
2024-09-23 15:20:00,203.56,203.59,203.32,203.43,7747.0,202.4431,202.4729,202.2044,202.3138,7747.0
2024-09-23 15:30:00,203.41,203.95,203.41,203.95,11083.0,202.2939,202.831,202.2939,202.831,11083.0
2024-09-23 15:40:00,203.9,204.12,203.76,204.11,16389.0,202.7812,203.0,202.642,202.9901,16389.0
2024-09-23 15:50:00,204.01,204.01,203.6,203.99,57773.0,202.8906,202.8906,202.4829,202.8707,57773.0
2024-09-24 09:30:00,203.99,204.0,202.46,203.36,95537.0,202.8707,202.8807,201.3491,202.2442,95537.0
2024-09-24 09:40:00,203.23,203.56,202.75,203.56,8692.0,202.1149,202.4431,201.6376,202.4431,8692.0
2024-09-24 09:50:00,203.29,203.6,203.06,203.21,18300.0,202.1746,202.4829,201.9459,202.095,18300.0
2024-09-24 10:00:00,203.31,203.54,202.65,203.08,19870.0,202.1945,202.4232,201.5381,201.9657,19870.0
2024-09-24 10:10:00,203.14,203.4,202.64,203.4,22249.0,202.0254,202.284,201.5282,202.284,22249.0
2024-09-24 10:20:00,203.42,203.71,203.14,203.49,7886.0,202.3039,202.5923,202.0254,202.3735,7886.0
2024-09-24 10:30:00,203.45,203.56,203.28,203.5,20297.0,202.3337,202.4431,202.1646,202.3834,20297.0
2024-09-24 10:40:00,203.44,204.13,203.25,204.01,32952.0,202.3238,203.01,202.1348,202.8906,32952.0
2024-09-24 10:50:00,204.13,204.43,203.96,204.34,6599.0,203.01,203.3083,202.8409,203.2188,6599.0
2024-09-24 11:00:00,204.42,204.42,204.12,204.21,10534.0,203.2984,203.2984,203.0,203.0895,10534.0
2024-09-24 11:10:00,204.28,204.4,204.16,204.17,18352.0,203.1592,203.2785,203.0398,203.0498,18352.0
2024-09-24 11:20:00,204.13,204.27,203.99,204.15,5588.0,203.01,203.1492,202.8707,203.0299,5588.0
2024-09-24 11:30:00,204.14,204.29,204.05,204.05,10498.0,203.0199,203.1691,202.9304,202.9304,10498.0
2024-09-24 11:40:00,204.02,204.09,203.89,204.0,10711.0,202.9006,202.9702,202.7713,202.8807,10711.0
2024-09-24 11:50:00,203.84,204.2,203.83,204.09,9683.0,202.7216,203.0796,202.7116,202.9702,9683.0
2024-09-24 12:00:00,204.13,204.26,203.96,204.21,10502.0,203.01,203.1393,202.8409,203.0895,10502.0
2024-09-24 12:10:00,204.21,204.96,204.12,204.89,13940.0,203.0895,203.8354,203.0,203.7658,13940.0
2024-09-24 12:20:00,204.8,204.95,204.65,204.8,7040.0,203.6763,203.8255,203.5271,203.6763,7040.0
2024-09-24 12:30:00,204.75,204.97,204.74,204.96,7633.0,203.6266,203.8454,203.6166,203.8354,7633.0
2024-09-24 12:40:00,204.94,205.15,204.87,205.09,7882.0,203.8155,204.0244,203.7459,203.9647,7882.0
2024-09-24 12:50:00,205.08,205.12,204.78,204.85,8948.0,203.9548,203.9945,203.6564,203.726,8948.0
2024-09-24 13:00:00,204.81,205.3,204.78,205.26,23660.0,203.6863,204.1736,203.6564,204.1338,23660.0
2024-09-24 13:10:00,205.26,205.4,205.14,205.36,7250.0,204.1338,204.273,204.0144,204.2332,7250.0
2024-09-24 13:20:00,205.29,205.34,204.94,204.94,7936.0,204.1636,204.2133,203.8155,203.8155,7936.0
2024-09-24 13:30:00,205.01,205.28,205.01,205.28,7230.0,203.8852,204.1537,203.8852,204.1537,7230.0
2024-09-24 13:40:00,205.15,205.36,205.12,205.17,6788.0,204.0244,204.2332,203.9945,204.0443,6788.0
2024-09-24 13:50:00,205.19,205.22,205.02,205.06,6892.0,204.0642,204.094,203.8951,203.9349,6892.0
2024-09-24 14:00:00,205.13,205.19,205.06,205.16,8701.0,204.0045,204.0642,203.9349,204.0343,8701.0
2024-09-24 14:10:00,205.04,205.23,205.02,205.23,7578.0,203.915,204.1039,203.8951,204.1039,7578.0
2024-09-24 14:20:00,205.18,205.36,205.11,205.19,9588.0,204.0542,204.2332,203.9846,204.0642,9588.0
2024-09-24 14:30:00,205.19,205.43,204.97,205.43,12542.0,204.0642,204.3028,203.8454,204.3028,12542.0
2024-09-24 14:40:00,205.46,205.63,205.41,205.41,10717.0,204.3327,204.5018,204.283,204.283,10717.0
2024-09-24 14:50:00,205.4,205.5,205.36,205.43,9165.0,204.273,204.3725,204.2332,204.3028,9165.0
2024-09-24 15:00:00,205.47,205.47,205.19,205.31,10421.0,204.3426,204.3426,204.0642,204.1835,10421.0
2024-09-24 15:10:00,205.23,205.3,205.13,205.19,10402.0,204.1039,204.1736,204.0045,204.0642,10402.0
2024-09-24 15:20:00,205.21,205.3,205.03,205.06,15986.0,204.0841,204.1736,203.905,203.9349,15986.0
2024-09-24 15:30:00,205.11,205.2,204.94,205.0,18389.0,203.9846,204.0741,203.8155,203.8752,18389.0
2024-09-24 15:40:00,204.99,205.09,204.84,204.86,26162.0,203.8653,203.9647,203.7161,203.736,26162.0
2024-09-24 15:50:00,204.85,205.0,204.23,204.85,128837.0,203.726,203.8752,203.1094,203.726,128837.0
2024-09-25 09:30:00,208.1,208.73,204.2,205.67,82182.0,206.9582,207.5847,203.0796,204.5415,82182.0
2024-09-25 09:40:00,205.19,205.8,204.16,204.55,34574.0,204.0642,204.6708,203.0398,203.4277,34574.0
2024-09-25 09:50:00,204.5,206.46,204.42,205.85,46932.0,203.378,205.3272,203.2984,204.7205,46932.0
2024-09-25 10:00:00,205.94,206.27,205.38,205.38,22317.0,204.8101,205.1382,204.2531,204.2531,22317.0
2024-09-25 10:10:00,205.47,206.34,205.26,206.02,20357.0,204.3426,205.2079,204.1338,204.8896,20357.0
2024-09-25 10:20:00,206.0,208.61,205.84,208.27,108198.0,204.8697,207.4654,204.7106,207.1273,108198.0
2024-09-25 10:30:00,208.27,208.27,206.34,206.87,14943.0,207.1273,207.1273,205.2079,205.7349,14943.0
2024-09-25 10:40:00,206.77,207.47,206.74,207.47,16383.0,205.6355,206.3317,205.6057,206.3317,16383.0
2024-09-25 10:50:00,207.46,208.82,207.41,208.8,33480.0,206.3217,207.6742,206.272,207.6544,33480.0
2024-09-25 11:00:00,208.78,209.59,208.61,208.75,35099.0,207.6345,208.44,207.4654,207.6046,35099.0
2024-09-25 11:10:00,208.77,208.77,208.11,208.39,15200.0,207.6245,207.6245,206.9681,207.2466,15200.0
2024-09-25 11:20:00,208.19,208.98,207.6,208.98,27022.0,207.0477,207.8334,206.4609,207.8334,27022.0
2024-09-25 11:30:00,208.81,209.58,208.78,209.35,22764.0,207.6643,208.4301,207.6345,208.2013,22764.0
2024-09-25 11:40:00,209.39,209.39,208.48,208.84,11835.0,208.2411,208.2411,207.3361,207.6941,11835.0
2024-09-25 11:50:00,208.68,209.2,208.47,208.84,15618.0,207.535,208.0522,207.3262,207.6941,15618.0
2024-09-25 12:00:00,208.74,208.98,208.6,208.86,10723.0,207.5947,207.8334,207.4555,207.714,10723.0
2024-09-25 12:10:00,208.98,208.98,208.5,208.84,9576.0,207.8334,207.8334,207.356,207.6941,9576.0
2024-09-25 12:20:00,208.75,209.05,208.56,208.64,27747.0,207.6046,207.903,207.4157,207.4952,27747.0
2024-09-25 12:30:00,208.55,208.78,208.01,208.01,15770.0,207.4057,207.6345,206.8687,206.8687,15770.0
2024-09-25 12:40:00,208.14,208.37,207.94,208.3,8060.0,206.998,207.2267,206.7991,207.1571,8060.0
2024-09-25 12:50:00,208.3,208.66,208.27,208.51,3885.0,207.1571,207.5151,207.1273,207.3659,3885.0
2024-09-25 13:00:00,208.47,208.47,207.98,207.98,3906.0,207.3262,207.3262,206.8389,206.8389,3906.0
2024-09-25 13:10:00,208.09,208.24,207.99,208.03,3945.0,206.9483,207.0974,206.8488,206.8886,3945.0
2024-09-25 13:20:00,208.14,208.59,208.05,208.39,13981.0,206.998,207.4455,206.9085,207.2466,13981.0
2024-09-25 13:30:00,208.52,208.96,208.5,208.87,9377.0,207.3759,207.8135,207.356,207.724,9377.0
2024-09-25 13:40:00,208.82,208.95,208.74,208.95,5898.0,207.6742,207.8035,207.5947,207.8035,5898.0
2024-09-25 13:50:00,208.96,209.04,208.46,208.46,13676.0,207.8135,207.893,207.3162,207.3162,13676.0
2024-09-25 14:00:00,208.4,208.49,208.12,208.19,7051.0,207.2566,207.3461,206.9781,207.0477,7051.0
2024-09-25 14:10:00,208.17,208.34,208.05,208.23,7525.0,207.0278,207.1969,206.9085,207.0875,7525.0
2024-09-25 14:20:00,208.24,208.25,207.98,208.14,7222.0,207.0974,207.1074,206.8389,206.998,7222.0
2024-09-25 14:30:00,208.23,208.4,208.17,208.19,9292.0,207.0875,207.2566,207.0278,207.0477,9292.0
2024-09-25 14:40:00,208.28,208.32,208.0,208.31,5912.0,207.1372,207.177,206.8587,207.167,5912.0
2024-09-25 14:50:00,208.32,208.32,207.64,207.72,8809.0,207.177,207.177,206.5007,206.5803,8809.0
2024-09-25 15:00:00,207.72,207.79,207.63,207.63,10504.0,206.5803,206.6499,206.4908,206.4908,10504.0
2024-09-25 15:10:00,207.67,207.98,207.63,207.78,12670.0,206.5306,206.8389,206.4908,206.64,12670.0
2024-09-25 15:20:00,207.77,207.83,207.38,207.73,19105.0,206.63,206.6897,206.2421,206.5902,19105.0
2024-09-25 15:30:00,207.67,207.67,207.24,207.36,17848.0,206.5306,206.5306,206.1029,206.2223,17848.0
2024-09-25 15:40:00,207.24,207.78,207.22,207.74,25510.0,206.1029,206.64,206.083,206.6002,25510.0
2024-09-25 15:50:00,207.75,207.79,206.95,207.27,105279.0,206.6101,206.6499,205.8145,206.1328,105279.0
2024-09-26 09:30:00,208.82,210.99,208.19,210.13,81603.0,207.6742,209.8323,207.0477,208.9771,81603.0
2024-09-26 09:40:00,210.24,210.67,210.05,210.67,15399.0,209.0865,209.5141,208.8975,209.5141,15399.0
2024-09-26 09:50:00,210.5,210.66,210.19,210.58,45837.0,209.345,209.5042,209.0367,209.4246,45837.0
2024-09-26 10:00:00,210.62,210.7,208.94,209.1,16498.0,209.4644,209.5439,207.7936,207.9527,16498.0
2024-09-26 10:10:00,209.11,209.87,209.0,209.87,14802.0,207.9627,208.7185,207.8533,208.7185,14802.0
2024-09-26 10:20:00,209.76,210.03,209.61,209.88,29324.0,208.6091,208.8776,208.4599,208.7284,29324.0
2024-09-26 10:30:00,209.92,211.03,209.92,210.97,10368.0,208.7682,209.8721,208.7682,209.8125,10368.0
2024-09-26 10:40:00,210.92,211.57,210.64,211.23,37188.0,209.7627,210.4092,209.4843,210.071,37188.0
2024-09-26 10:50:00,211.23,211.56,210.91,211.46,44466.0,210.071,210.3992,209.7528,210.2998,44466.0
2024-09-26 11:00:00,211.45,211.49,210.77,210.88,34146.0,210.2898,210.3296,209.6135,209.7229,34146.0
2024-09-26 11:10:00,210.81,210.93,210.47,210.88,10587.0,209.6533,209.7727,209.3152,209.7229,10587.0
2024-09-26 11:20:00,210.76,210.8,210.24,210.48,11194.0,209.6036,209.6434,209.0865,209.3251,11194.0
2024-09-26 11:30:00,210.36,210.98,210.34,210.98,9263.0,209.2058,209.8224,209.1859,209.8224,9263.0
2024-09-26 11:40:00,210.96,211.36,210.9,211.26,7735.0,209.8025,210.2003,209.7428,210.1009,7735.0
2024-09-26 11:50:00,211.18,211.27,210.87,210.88,12972.0,210.0213,210.1108,209.713,209.7229,12972.0
2024-09-26 12:00:00,210.91,210.92,210.23,210.56,10017.0,209.7528,209.7627,209.0765,209.4047,10017.0
2024-09-26 12:10:00,210.57,210.63,210.38,210.5,5258.0,209.4146,209.4743,209.2257,209.345,5258.0
2024-09-26 12:20:00,210.51,210.54,210.08,210.08,29793.0,209.355,209.3848,208.9273,208.9273,29793.0
2024-09-26 12:30:00,210.14,210.41,210.0,210.31,19383.0,208.987,209.2555,208.8478,209.1561,19383.0
2024-09-26 12:40:00,210.31,210.49,210.29,210.37,18943.0,209.1561,209.3351,209.1362,209.2157,18943.0
2024-09-26 12:50:00,210.4,210.46,210.24,210.32,19194.0,209.2456,209.3052,209.0865,209.166,19194.0
2024-09-26 13:00:00,210.31,210.65,210.18,210.24,21050.0,209.1561,209.4942,209.0268,209.0865,21050.0
2024-09-26 13:10:00,210.31,210.31,209.87,209.87,10383.0,209.1561,209.1561,208.7185,208.7185,10383.0
2024-09-26 13:20:00,209.97,210.01,209.68,209.89,15889.0,208.8179,208.8577,208.5295,208.7384,15889.0
2024-09-26 13:30:00,209.89,210.05,209.46,209.54,15857.0,208.7384,208.8975,208.3107,208.3903,15857.0
2024-09-26 13:40:00,209.53,209.55,209.22,209.31,7986.0,208.3804,208.4002,208.0721,208.1616,7986.0
2024-09-26 13:50:00,209.23,209.23,208.9,208.9,5045.0,208.082,208.082,207.7538,207.7538,5045.0
2024-09-26 14:00:00,208.9,209.07,208.63,208.82,16430.0,207.7538,207.9229,207.4853,207.6742,16430.0
2024-09-26 14:10:00,208.84,209.05,208.8,208.98,9992.0,207.6941,207.903,207.6544,207.8334,9992.0
2024-09-26 14:20:00,208.88,209.0,208.83,208.88,4556.0,207.7339,207.8533,207.6842,207.7339,4556.0
2024-09-26 14:30:00,208.85,208.87,208.7,208.81,4700.0,207.7041,207.724,207.5549,207.6643,4700.0
2024-09-26 14:40:00,208.75,208.82,208.62,208.65,7938.0,207.6046,207.6742,207.4753,207.5052,7938.0
2024-09-26 14:50:00,208.62,208.7,208.57,208.62,9934.0,207.4753,207.5549,207.4256,207.4753,9934.0
2024-09-26 15:00:00,208.61,208.8,208.56,208.58,13527.0,207.4654,207.6544,207.4157,207.4356,13527.0
2024-09-26 15:10:00,208.55,208.64,207.89,207.9,16267.0,207.4057,207.4952,206.7494,206.7593,16267.0
2024-09-26 15:20:00,207.89,208.0,207.73,207.74,25129.0,206.7494,206.8587,206.5902,206.6002,25129.0
2024-09-26 15:30:00,207.72,207.74,207.05,207.18,26035.0,206.5803,206.6002,205.914,206.0432,26035.0
2024-09-26 15:40:00,207.21,207.35,206.63,206.69,55038.0,206.0731,206.2123,205.4963,205.5559,55038.0
2024-09-26 15:50:00,206.63,207.42,206.48,207.01,160322.0,205.4963,206.2819,205.3471,205.8742,160322.0
2024-09-27 09:30:00,207.67,208.0,203.3,204.67,150475.0,206.5306,206.8587,202.1845,203.547,150475.0
2024-09-27 09:40:00,204.5,205.2,203.92,204.01,19716.0,203.378,204.0741,202.8011,202.8906,19716.0
2024-09-27 09:50:00,203.93,204.54,203.66,204.03,14844.0,202.8111,203.4177,202.5426,202.9105,14844.0
2024-09-27 10:00:00,204.14,204.45,203.85,204.22,18481.0,203.0199,203.3282,202.7315,203.0995,18481.0
2024-09-27 10:10:00,204.22,204.87,203.81,203.92,15972.0,203.0995,203.7459,202.6917,202.8011,15972.0
2024-09-27 10:20:00,203.92,204.12,203.55,203.55,10901.0,202.8011,203.0,202.4332,202.4332,10901.0
2024-09-27 10:30:00,203.88,204.49,203.56,204.49,14769.0,202.7614,203.368,202.4431,203.368,14769.0
2024-09-27 10:40:00,204.43,204.5,203.9,204.03,11871.0,203.3083,203.378,202.7812,202.9105,11871.0
2024-09-27 10:50:00,203.95,204.33,203.9,204.24,10302.0,202.831,203.2089,202.7812,203.1194,10302.0
2024-09-27 11:00:00,204.11,204.2,203.81,203.82,11162.0,202.9901,203.0796,202.6917,202.7017,11162.0
2024-09-27 11:10:00,204.15,204.21,203.86,204.2,11244.0,203.0299,203.0895,202.7415,203.0796,11244.0
2024-09-27 11:20:00,204.21,204.63,204.17,204.38,8729.0,203.0895,203.5072,203.0498,203.2586,8729.0
2024-09-27 11:30:00,204.51,204.52,203.93,204.04,12965.0,203.3879,203.3978,202.8111,202.9205,12965.0
2024-09-27 11:40:00,203.87,203.96,203.54,203.72,4448.0,202.7514,202.8409,202.4232,202.6022,4448.0
2024-09-27 11:50:00,203.66,203.75,203.26,203.26,5961.0,202.5426,202.6321,202.1448,202.1448,5961.0
2024-09-27 12:00:00,203.25,203.38,203.12,203.26,7115.0,202.1348,202.2641,202.0055,202.1448,7115.0
2024-09-27 12:10:00,203.42,203.42,203.0,203.14,14632.0,202.3039,202.3039,201.8862,202.0254,14632.0
2024-09-27 12:20:00,203.14,203.25,202.95,202.95,7248.0,202.0254,202.1348,201.8365,201.8365,7248.0
2024-09-27 12:30:00,202.98,203.22,202.86,202.87,9620.0,201.8663,202.105,201.7469,201.7569,9620.0
2024-09-27 12:40:00,202.96,203.02,202.77,202.9,8727.0,201.8464,201.9061,201.6574,201.7867,8727.0
2024-09-27 12:50:00,202.89,203.49,202.81,203.4,7574.0,201.7768,202.3735,201.6972,202.284,7574.0
2024-09-27 13:00:00,203.3,203.59,203.21,203.23,14351.0,202.1845,202.4729,202.095,202.1149,14351.0
2024-09-27 13:10:00,203.18,203.41,202.95,203.09,10052.0,202.0652,202.2939,201.8365,201.9757,10052.0
2024-09-27 13:20:00,202.95,203.05,202.75,202.83,9612.0,201.8365,201.9359,201.6376,201.7171,9612.0
2024-09-27 13:30:00,202.83,202.91,202.53,202.53,11812.0,201.7171,201.7967,201.4188,201.4188,11812.0
2024-09-27 13:40:00,202.59,202.96,202.5,202.88,11162.0,201.4784,201.8464,201.3889,201.7668,11162.0
2024-09-27 13:50:00,202.85,203.14,202.83,203.12,9903.0,201.737,202.0254,201.7171,202.0055,9903.0
2024-09-27 14:00:00,203.13,203.48,203.05,203.45,19010.0,202.0155,202.3635,201.9359,202.3337,19010.0
2024-09-27 14:10:00,203.55,203.66,203.29,203.29,15015.0,202.4332,202.5426,202.1746,202.1746,15015.0
2024-09-27 14:20:00,203.29,203.55,203.22,203.4,8475.0,202.1746,202.4332,202.105,202.284,8475.0
2024-09-27 14:30:00,203.4,203.52,203.18,203.39,15925.0,202.284,202.4033,202.0652,202.274,15925.0
2024-09-27 14:40:00,203.46,203.96,203.28,203.89,14047.0,202.3437,202.8409,202.1646,202.7713,14047.0
2024-09-27 14:50:00,203.89,203.96,203.55,203.65,12839.0,202.7713,202.8409,202.4332,202.5326,12839.0
2024-09-27 15:00:00,203.66,203.99,203.53,203.67,14320.0,202.5426,202.8707,202.4133,202.5525,14320.0
2024-09-27 15:10:00,203.7,203.99,203.65,203.84,20566.0,202.5823,202.8707,202.5326,202.7216,20566.0
2024-09-27 15:20:00,203.82,203.95,203.57,203.61,13267.0,202.7017,202.831,202.4531,202.4928,13267.0
2024-09-27 15:30:00,203.61,203.89,203.54,203.85,27265.0,202.4928,202.7713,202.4232,202.7315,27265.0
2024-09-27 15:40:00,203.81,203.81,203.21,203.31,29122.0,202.6917,202.6917,202.095,202.1945,29122.0
2024-09-27 15:50:00,203.29,203.47,202.29,202.33,147003.0,202.1746,202.3536,201.1801,201.2199,147003.0
2024-09-30 09:30:00,203.65,204.79,203.31,203.42,38096.0,202.5326,203.6664,202.1945,202.3039,38096.0
2024-09-30 09:40:00,203.4,204.78,203.3,204.76,16669.0,202.284,203.6564,202.1845,203.6365,16669.0
2024-09-30 09:50:00,204.76,204.76,203.96,204.53,12042.0,203.6365,203.6365,202.8409,203.4078,12042.0
2024-09-30 10:00:00,204.39,205.54,204.38,205.52,16239.0,203.2686,204.4122,203.2586,204.3924,16239.0
2024-09-30 10:10:00,205.5,205.74,205.15,205.37,15222.0,204.3725,204.6111,204.0244,204.2432,15222.0
2024-09-30 10:20:00,205.35,205.69,205.27,205.29,12242.0,204.2233,204.5614,204.1437,204.1636,12242.0
2024-09-30 10:30:00,205.34,205.6,205.09,205.6,31862.0,204.2133,204.4719,203.9647,204.4719,31862.0
2024-09-30 10:40:00,205.55,205.67,205.42,205.62,9682.0,204.4222,204.5415,204.2929,204.4918,9682.0
2024-09-30 10:50:00,205.62,205.71,205.46,205.58,9352.0,204.4918,204.5813,204.3327,204.452,9352.0
2024-09-30 11:00:00,205.59,205.85,205.57,205.75,9124.0,204.462,204.7205,204.4421,204.6211,9124.0
2024-09-30 11:10:00,205.72,205.98,205.69,205.75,6660.0,204.5913,204.8498,204.5614,204.6211,6660.0
2024-09-30 11:20:00,205.74,205.78,205.16,205.35,8170.0,204.6111,204.6509,204.0343,204.2233,8170.0
2024-09-30 11:30:00,205.22,205.4,205.2,205.24,15882.0,204.094,204.273,204.0741,204.1139,15882.0
2024-09-30 11:40:00,205.28,205.55,205.28,205.48,6846.0,204.1537,204.4222,204.1537,204.3526,6846.0
2024-09-30 11:50:00,205.52,205.72,205.47,205.65,4048.0,204.3924,204.5913,204.3426,204.5216,4048.0
2024-09-30 12:00:00,205.67,205.93,205.65,205.9,5595.0,204.5415,204.8001,204.5216,204.7703,5595.0
2024-09-30 12:10:00,205.87,205.89,205.61,205.67,7427.0,204.7404,204.7603,204.4819,204.5415,7427.0
2024-09-30 12:20:00,205.67,205.77,205.59,205.66,4031.0,204.5415,204.641,204.462,204.5316,4031.0
2024-09-30 12:30:00,205.55,205.6,205.43,205.5,2418.0,204.4222,204.4719,204.3028,204.3725,2418.0
2024-09-30 12:40:00,205.5,205.54,205.35,205.35,2450.0,204.3725,204.4122,204.2233,204.2233,2450.0
2024-09-30 12:50:00,205.45,205.64,205.35,205.55,4894.0,204.3227,204.5117,204.2233,204.4222,4894.0
2024-09-30 13:00:00,205.57,205.57,205.25,205.42,4428.0,204.4421,204.4421,204.1238,204.2929,4428.0
2024-09-30 13:10:00,205.46,205.46,205.1,205.35,11818.0,204.3327,204.3327,203.9747,204.2233,11818.0
2024-09-30 13:20:00,205.36,205.45,205.26,205.27,4197.0,204.2332,204.3227,204.1338,204.1437,4197.0
2024-09-30 13:30:00,205.18,205.35,205.16,205.33,13497.0,204.0542,204.2233,204.0343,204.2034,13497.0
2024-09-30 13:40:00,205.4,205.48,205.29,205.38,4490.0,204.273,204.3526,204.1636,204.2531,4490.0
2024-09-30 13:50:00,205.45,205.45,205.13,205.24,6525.0,204.3227,204.3227,204.0045,204.1139,6525.0
2024-09-30 14:00:00,205.24,205.3,205.08,205.18,5328.0,204.1139,204.1736,203.9548,204.0542,5328.0
2024-09-30 14:10:00,205.22,205.22,204.74,204.78,5677.0,204.094,204.094,203.6166,203.6564,5677.0
2024-09-30 14:20:00,204.72,204.72,204.25,204.54,6527.0,203.5967,203.5967,203.1293,203.4177,6527.0
2024-09-30 14:30:00,204.48,205.01,204.41,205.0,4623.0,203.3581,203.8852,203.2884,203.8752,4623.0
2024-09-30 14:40:00,205.0,205.14,204.91,205.12,4168.0,203.8752,204.0144,203.7857,203.9945,4168.0
2024-09-30 14:50:00,205.13,205.13,204.85,204.91,9942.0,204.0045,204.0045,203.726,203.7857,9942.0
2024-09-30 15:00:00,204.82,204.95,204.67,204.89,7608.0,203.6962,203.8255,203.547,203.7658,7608.0
2024-09-30 15:10:00,204.91,205.25,204.86,205.25,12143.0,203.7857,204.1238,203.736,204.1238,12143.0
2024-09-30 15:20:00,205.24,205.43,205.11,205.19,13268.0,204.1139,204.3028,203.9846,204.0642,13268.0
2024-09-30 15:30:00,205.23,205.6,205.19,205.59,14682.0,204.1039,204.4719,204.0642,204.462,14682.0
2024-09-30 15:40:00,205.59,205.81,205.52,205.53,25605.0,204.462,204.6808,204.3924,204.4023,25605.0
2024-09-30 15:50:00,205.72,206.18,205.48,205.87,239088.0,204.5913,205.0487,204.3526,204.7404,239088.0
2024-10-01 09:30:00,205.41,205.48,203.13,203.77,48653.0,204.283,204.3526,202.0155,202.652,48653.0
2024-10-01 09:40:00,203.77,204.23,203.04,203.11,19141.0,202.652,203.1094,201.926,201.9956,19141.0
2024-10-01 09:50:00,203.06,203.5,202.7,202.94,30608.0,201.9459,202.3834,201.5878,201.8265,30608.0
2024-10-01 10:00:00,202.9,203.13,202.57,202.67,21218.0,201.7867,202.0155,201.4585,201.558,21218.0
2024-10-01 10:10:00,202.78,202.87,202.18,202.52,26801.0,201.6674,201.7569,201.0707,201.4088,26801.0
2024-10-01 10:20:00,202.52,203.09,202.2,202.61,24744.0,201.4088,201.9757,201.0906,201.4983,24744.0
2024-10-01 10:30:00,202.62,203.2,202.54,203.08,18355.0,201.5083,202.0851,201.4287,201.9657,18355.0
2024-10-01 10:40:00,203.08,203.39,202.99,202.99,6742.0,201.9657,202.274,201.8762,201.8762,6742.0
2024-10-01 10:50:00,203.0,203.0,202.49,202.59,6694.0,201.8862,201.8862,201.379,201.4784,6694.0
2024-10-01 11:00:00,202.51,202.64,202.25,202.29,8297.0,201.3989,201.5282,201.1403,201.1801,8297.0
2024-10-01 11:10:00,202.38,202.53,202.26,202.39,13209.0,201.2696,201.4188,201.1502,201.2795,13209.0
2024-10-01 11:20:00,202.39,202.86,202.23,202.79,16951.0,201.2795,201.7469,201.1204,201.6773,16951.0
2024-10-01 11:30:00,202.73,202.96,202.51,202.91,11453.0,201.6177,201.8464,201.3989,201.7967,11453.0
2024-10-01 11:40:00,203.11,203.35,203.11,203.17,6185.0,201.9956,202.2343,201.9956,202.0552,6185.0
2024-10-01 11:50:00,203.17,203.36,203.1,203.29,5721.0,202.0552,202.2442,201.9856,202.1746,5721.0
2024-10-01 12:00:00,203.25,203.33,203.0,203.13,8860.0,202.1348,202.2144,201.8862,202.0155,8860.0
2024-10-01 12:10:00,203.05,203.27,202.97,203.21,6927.0,201.9359,202.1547,201.8563,202.095,6927.0
2024-10-01 12:20:00,203.21,203.29,203.0,203.08,6934.0,202.095,202.1746,201.8862,201.9657,6934.0
2024-10-01 12:30:00,203.13,203.22,202.64,203.09,15364.0,202.0155,202.105,201.5282,201.9757,15364.0
2024-10-01 12:40:00,203.09,203.17,202.89,203.13,9054.0,201.9757,202.0552,201.7768,202.0155,9054.0
2024-10-01 12:50:00,203.17,203.86,203.1,203.86,8534.0,202.0552,202.7415,201.9856,202.7415,8534.0
2024-10-01 13:00:00,203.63,203.63,203.08,203.08,4153.0,202.5127,202.5127,201.9657,201.9657,4153.0
2024-10-01 13:10:00,203.15,203.26,202.82,202.82,9432.0,202.0354,202.1448,201.7072,201.7072,9432.0
2024-10-01 13:20:00,202.9,203.06,202.85,202.91,4298.0,201.7867,201.9459,201.737,201.7967,4298.0
2024-10-01 13:30:00,202.91,203.38,202.91,203.12,10810.0,201.7967,202.2641,201.7967,202.0055,10810.0
2024-10-01 13:40:00,203.12,203.55,203.11,203.21,5882.0,202.0055,202.4332,201.9956,202.095,5882.0
2024-10-01 13:50:00,203.21,203.87,203.21,203.85,7190.0,202.095,202.7514,202.095,202.7315,7190.0
2024-10-01 14:00:00,203.86,204.1,203.79,204.0,6930.0,202.7415,202.9801,202.6718,202.8807,6930.0
2024-10-01 14:10:00,203.81,204.09,203.8,203.95,16450.0,202.6917,202.9702,202.6818,202.831,16450.0
2024-10-01 14:20:00,203.91,204.03,203.86,203.99,12092.0,202.7912,202.9105,202.7415,202.8707,12092.0
2024-10-01 14:30:00,203.99,204.3,203.99,204.19,11370.0,202.8707,203.179,202.8707,203.0697,11370.0
2024-10-01 14:40:00,204.27,204.35,204.1,204.28,17076.0,203.1492,203.2288,202.9801,203.1592,17076.0
2024-10-01 14:50:00,204.4,204.44,204.15,204.18,7386.0,203.2785,203.3183,203.0299,203.0597,7386.0
2024-10-01 15:00:00,204.18,204.18,203.92,204.07,6991.0,203.0597,203.0597,202.8011,202.9503,6991.0
2024-10-01 15:10:00,204.14,204.15,203.9,204.05,12709.0,203.0199,203.0299,202.7812,202.9304,12709.0
2024-10-01 15:20:00,204.03,204.2,203.98,204.06,15876.0,202.9105,203.0796,202.8608,202.9404,15876.0
2024-10-01 15:30:00,204.05,204.1,203.76,204.0,17877.0,202.9304,202.9801,202.642,202.8807,17877.0
2024-10-01 15:40:00,203.96,204.08,203.63,203.72,25201.0,202.8409,202.9603,202.5127,202.6022,25201.0
2024-10-01 15:50:00,203.72,204.01,203.67,203.86,92701.0,202.6022,202.8906,202.5525,202.7415,92701.0
2024-10-02 09:30:00,203.24,203.62,202.38,203.13,24414.0,202.1249,202.5028,201.2696,202.0155,24414.0
2024-10-02 09:40:00,203.0,204.34,203.0,204.34,35821.0,201.8862,203.2188,201.8862,203.2188,35821.0
2024-10-02 09:50:00,204.34,204.7,203.9,204.38,42734.0,203.2188,203.5769,202.7812,203.2586,42734.0
2024-10-02 10:00:00,204.38,204.63,204.27,204.31,8728.0,203.2586,203.5072,203.1492,203.189,8728.0
2024-10-02 10:10:00,204.31,204.59,204.26,204.34,13515.0,203.189,203.4675,203.1393,203.2188,13515.0
2024-10-02 10:20:00,204.34,204.39,203.77,204.38,7209.0,203.2188,203.2686,202.652,203.2586,7209.0
2024-10-02 10:30:00,204.39,204.6,204.3,204.52,9860.0,203.2686,203.4774,203.179,203.3978,9860.0
2024-10-02 10:40:00,204.62,204.71,204.03,204.37,15800.0,203.4973,203.5868,202.9105,203.2487,15800.0
2024-10-02 10:50:00,204.41,204.62,204.23,204.51,9228.0,203.2884,203.4973,203.1094,203.3879,9228.0
2024-10-02 11:00:00,204.46,204.58,204.29,204.48,4655.0,203.3382,203.4575,203.1691,203.3581,4655.0
2024-10-02 11:10:00,204.48,204.79,204.45,204.78,8160.0,203.3581,203.6664,203.3282,203.6564,8160.0
2024-10-02 11:20:00,204.8,204.83,204.61,204.83,6925.0,203.6763,203.7061,203.4873,203.7061,6925.0
2024-10-02 11:30:00,204.89,204.93,204.5,204.53,10082.0,203.7658,203.8056,203.378,203.4078,10082.0
2024-10-02 11:40:00,204.53,204.82,204.53,204.75,6783.0,203.4078,203.6962,203.4078,203.6266,6783.0
2024-10-02 11:50:00,204.81,204.87,204.67,204.76,5318.0,203.6863,203.7459,203.547,203.6365,5318.0
2024-10-02 12:00:00,204.68,204.86,204.65,204.72,13416.0,203.557,203.736,203.5271,203.5967,13416.0
2024-10-02 12:10:00,204.74,204.86,204.48,204.55,4793.0,203.6166,203.736,203.3581,203.4277,4793.0
2024-10-02 12:20:00,204.52,204.85,204.5,204.85,9153.0,203.3978,203.726,203.378,203.726,9153.0
2024-10-02 12:30:00,204.77,204.84,204.49,204.56,9337.0,203.6465,203.7161,203.368,203.4376,9337.0
2024-10-02 12:40:00,204.58,204.61,204.44,204.57,6725.0,203.4575,203.4873,203.3183,203.4476,6725.0
2024-10-02 12:50:00,204.55,204.6,204.3,204.31,4410.0,203.4277,203.4774,203.179,203.189,4410.0
2024-10-02 13:00:00,204.29,204.4,204.19,204.32,3640.0,203.1691,203.2785,203.0697,203.1989,3640.0
2024-10-02 13:10:00,204.3,204.51,204.29,204.37,8199.0,203.179,203.3879,203.1691,203.2487,8199.0
2024-10-02 13:20:00,204.43,204.49,204.27,204.35,5358.0,203.3083,203.368,203.1492,203.2288,5358.0
2024-10-02 13:30:00,204.29,204.34,204.12,204.29,6512.0,203.1691,203.2188,203.0,203.1691,6512.0
2024-10-02 13:40:00,204.31,204.54,204.18,204.51,10510.0,203.189,203.4177,203.0597,203.3879,10510.0
2024-10-02 13:50:00,204.52,204.86,204.51,204.84,6064.0,203.3978,203.736,203.3879,203.7161,6064.0
2024-10-02 14:00:00,204.84,205.17,204.76,205.08,13074.0,203.7161,204.0443,203.6365,203.9548,13074.0
2024-10-02 14:10:00,204.99,205.11,204.89,205.03,6551.0,203.8653,203.9846,203.7658,203.905,6551.0
2024-10-02 14:20:00,204.95,205.01,204.58,204.76,5128.0,203.8255,203.8852,203.4575,203.6365,5128.0
2024-10-02 14:30:00,204.71,204.98,204.71,204.78,4414.0,203.5868,203.8553,203.5868,203.6564,4414.0
2024-10-02 14:40:00,204.88,205.07,204.85,205.03,12991.0,203.7559,203.9448,203.726,203.905,12991.0
2024-10-02 14:50:00,204.99,205.08,204.85,204.9,6357.0,203.8653,203.9548,203.726,203.7758,6357.0
2024-10-02 15:00:00,204.86,205.03,204.85,204.85,5253.0,203.736,203.905,203.726,203.726,5253.0
2024-10-02 15:10:00,204.91,204.97,204.83,204.85,6159.0,203.7857,203.8454,203.7061,203.726,6159.0
2024-10-02 15:20:00,204.89,204.94,204.68,204.89,9450.0,203.7658,203.8155,203.557,203.7658,9450.0
2024-10-02 15:30:00,204.89,204.89,204.54,204.74,16244.0,203.7658,203.7658,203.4177,203.6166,16244.0
2024-10-02 15:40:00,204.75,205.14,204.57,204.99,19070.0,203.6266,204.0144,203.4476,203.8653,19070.0
2024-10-02 15:50:00,205.06,205.5,204.86,205.3,98486.0,203.9349,204.3725,203.736,204.1736,98486.0
2024-10-03 09:30:00,204.39,204.91,203.79,203.83,27698.0,203.2686,203.7857,202.6718,202.7116,27698.0
2024-10-03 09:40:00,203.83,204.21,203.67,203.69,10148.0,202.7116,203.0895,202.5525,202.5724,10148.0
2024-10-03 09:50:00,203.8,203.8,203.35,203.69,5440.0,202.6818,202.6818,202.2343,202.5724,5440.0
2024-10-03 10:00:00,203.74,204.48,203.69,204.34,9018.0,202.6221,203.3581,202.5724,203.2188,9018.0
2024-10-03 10:10:00,204.35,204.77,204.08,204.46,13616.0,203.2288,203.6465,202.9603,203.3382,13616.0
2024-10-03 10:20:00,204.45,204.45,203.63,203.82,8386.0,203.3282,203.3282,202.5127,202.7017,8386.0
2024-10-03 10:30:00,203.82,204.16,203.5,204.13,9683.0,202.7017,203.0398,202.3834,203.01,9683.0
2024-10-03 10:40:00,204.09,204.13,203.44,203.98,6259.0,202.9702,203.01,202.3238,202.8608,6259.0
2024-10-03 10:50:00,203.93,204.17,203.4,203.4,6989.0,202.8111,203.0498,202.284,202.284,6989.0
2024-10-03 11:00:00,203.35,203.86,203.3,203.65,17012.0,202.2343,202.7415,202.1845,202.5326,17012.0
2024-10-03 11:10:00,203.69,203.88,203.56,203.88,3857.0,202.5724,202.7614,202.4431,202.7614,3857.0
2024-10-03 11:20:00,203.82,204.16,203.82,204.0,5802.0,202.7017,203.0398,202.7017,202.8807,5802.0
2024-10-03 11:30:00,204.0,204.19,203.92,204.09,2945.0,202.8807,203.0697,202.8011,202.9702,2945.0
2024-10-03 11:40:00,203.97,204.48,203.97,204.36,14214.0,202.8509,203.3581,202.8509,203.2387,14214.0
2024-10-03 11:50:00,204.39,204.48,204.28,204.28,3520.0,203.2686,203.3581,203.1592,203.1592,3520.0
2024-10-03 12:00:00,204.29,204.56,204.29,204.56,3852.0,203.1691,203.4376,203.1691,203.4376,3852.0
2024-10-03 12:10:00,204.58,204.69,204.52,204.68,2209.0,203.4575,203.5669,203.3978,203.557,2209.0
2024-10-03 12:20:00,204.68,204.81,204.59,204.62,4044.0,203.557,203.6863,203.4675,203.4973,4044.0
2024-10-03 12:30:00,204.54,204.62,204.35,204.35,4884.0,203.4177,203.4973,203.2288,203.2288,4884.0
2024-10-03 12:40:00,204.27,204.37,203.65,203.76,3818.0,203.1492,203.2487,202.5326,202.642,3818.0
2024-10-03 12:50:00,203.65,203.76,203.45,203.5,3616.0,202.5326,202.642,202.3337,202.3834,3616.0
2024-10-03 13:00:00,203.31,203.47,203.19,203.19,6243.0,202.1945,202.3536,202.0751,202.0751,6243.0
2024-10-03 13:10:00,203.15,203.32,203.14,203.18,2715.0,202.0354,202.2044,202.0254,202.0652,2715.0
2024-10-03 13:20:00,203.22,203.69,203.21,203.51,7183.0,202.105,202.5724,202.095,202.3934,7183.0
2024-10-03 13:30:00,203.43,203.93,203.43,203.61,13542.0,202.3138,202.8111,202.3138,202.4928,13542.0
2024-10-03 13:40:00,203.61,203.69,203.33,203.56,3785.0,202.4928,202.5724,202.2144,202.4431,3785.0
2024-10-03 13:50:00,203.61,203.71,203.49,203.64,5947.0,202.4928,202.5923,202.3735,202.5227,5947.0
2024-10-03 14:00:00,203.64,203.7,203.51,203.68,5318.0,202.5227,202.5823,202.3934,202.5625,5318.0
2024-10-03 14:10:00,203.64,203.77,203.63,203.64,8948.0,202.5227,202.652,202.5127,202.5227,8948.0
2024-10-03 14:20:00,203.58,203.6,203.34,203.49,17518.0,202.463,202.4829,202.2243,202.3735,17518.0
2024-10-03 14:30:00,203.47,203.65,203.41,203.63,6600.0,202.3536,202.5326,202.2939,202.5127,6600.0
2024-10-03 14:40:00,203.75,203.92,203.67,203.76,12809.0,202.6321,202.8011,202.5525,202.642,12809.0
2024-10-03 14:50:00,203.78,204.02,203.72,203.72,61485.0,202.6619,202.9006,202.6022,202.6022,61485.0
2024-10-03 15:00:00,203.63,203.7,203.25,203.47,36298.0,202.5127,202.5823,202.1348,202.3536,36298.0
2024-10-03 15:10:00,203.34,203.49,203.31,203.43,11194.0,202.2243,202.3735,202.1945,202.3138,11194.0
2024-10-03 15:20:00,203.37,203.43,203.15,203.26,10437.0,202.2542,202.3138,202.0354,202.1448,10437.0
2024-10-03 15:30:00,203.22,203.64,203.22,203.64,11539.0,202.105,202.5227,202.105,202.5227,11539.0
2024-10-03 15:40:00,203.61,203.67,203.4,203.59,23232.0,202.4928,202.5525,202.284,202.4729,23232.0
2024-10-03 15:50:00,203.62,204.83,203.62,204.55,220532.0,202.5028,203.7061,202.5028,203.4277,220532.0
2024-10-04 09:30:00,205.74,206.12,204.81,205.41,29933.0,204.6111,204.9891,203.6863,204.283,29933.0
2024-10-04 09:40:00,205.25,205.66,204.74,204.78,9546.0,204.1238,204.5316,203.6166,203.6564,9546.0
2024-10-04 09:50:00,205.03,205.5,204.24,204.24,18733.0,203.905,204.3725,203.1194,203.1194,18733.0
2024-10-04 10:00:00,204.23,204.66,203.83,204.09,10460.0,203.1094,203.5371,202.7116,202.9702,10460.0
2024-10-04 10:10:00,204.02,204.25,203.76,203.97,11105.0,202.9006,203.1293,202.642,202.8509,11105.0
2024-10-04 10:20:00,203.81,203.88,203.18,203.48,6036.0,202.6917,202.7614,202.0652,202.3635,6036.0
2024-10-04 10:30:00,203.54,203.71,203.18,203.39,5908.0,202.4232,202.5923,202.0652,202.274,5908.0
2024-10-04 10:40:00,203.38,203.69,203.38,203.45,6519.0,202.2641,202.5724,202.2641,202.3337,6519.0
2024-10-04 10:50:00,203.59,203.66,203.39,203.51,17981.0,202.4729,202.5426,202.274,202.3934,17981.0
2024-10-04 11:00:00,203.62,203.82,203.53,203.66,5740.0,202.5028,202.7017,202.4133,202.5426,5740.0
2024-10-04 11:10:00,203.6,203.74,203.11,203.23,9166.0,202.4829,202.6221,201.9956,202.1149,9166.0
2024-10-04 11:20:00,203.19,203.21,202.88,203.09,9858.0,202.0751,202.095,201.7668,201.9757,9858.0
2024-10-04 11:30:00,203.02,203.46,203.0,203.46,8189.0,201.9061,202.3437,201.8862,202.3437,8189.0
2024-10-04 11:40:00,203.39,203.56,203.29,203.34,4915.0,202.274,202.4431,202.1746,202.2243,4915.0
2024-10-04 11:50:00,203.34,203.98,203.28,203.98,5170.0,202.2243,202.8608,202.1646,202.8608,5170.0
2024-10-04 12:00:00,203.97,203.99,203.44,203.44,9485.0,202.8509,202.8707,202.3238,202.3238,9485.0
2024-10-04 12:10:00,203.59,203.59,203.35,203.54,3500.0,202.4729,202.4729,202.2343,202.4232,3500.0
2024-10-04 12:20:00,203.37,203.45,202.84,203.06,30282.0,202.2542,202.3337,201.7271,201.9459,30282.0
2024-10-04 12:30:00,202.99,203.81,202.91,203.8,5382.0,201.8762,202.6917,201.7967,202.6818,5382.0
2024-10-04 12:40:00,203.83,203.89,203.56,203.72,30904.0,202.7116,202.7713,202.4431,202.6022,30904.0
2024-10-04 12:50:00,203.7,203.74,203.51,203.65,4366.0,202.5823,202.6221,202.3934,202.5326,4366.0
2024-10-04 13:00:00,203.73,203.73,203.37,203.47,2815.0,202.6122,202.6122,202.2542,202.3536,2815.0
2024-10-04 13:10:00,203.33,203.61,203.33,203.61,2107.0,202.2144,202.4928,202.2144,202.4928,2107.0
2024-10-04 13:20:00,203.66,203.81,203.62,203.76,5573.0,202.5426,202.6917,202.5028,202.642,5573.0
2024-10-04 13:30:00,203.76,203.95,203.15,203.36,9041.0,202.642,202.831,202.0354,202.2442,9041.0
2024-10-04 13:40:00,203.44,203.92,203.43,203.7,2672.0,202.3238,202.8011,202.3138,202.5823,2672.0
2024-10-04 13:50:00,203.77,203.77,203.44,203.48,2963.0,202.652,202.652,202.3238,202.3635,2963.0
2024-10-04 14:00:00,203.52,203.62,203.37,203.59,6525.0,202.4033,202.5028,202.2542,202.4729,6525.0
2024-10-04 14:10:00,203.62,203.73,203.43,203.73,7566.0,202.5028,202.6122,202.3138,202.6122,7566.0
2024-10-04 14:20:00,203.73,203.91,203.64,203.91,6460.0,202.6122,202.7912,202.5227,202.7912,6460.0
2024-10-04 14:30:00,203.91,204.18,203.9,203.93,8664.0,202.7912,203.0597,202.7812,202.8111,8664.0
2024-10-04 14:40:00,204.11,204.11,203.81,204.01,6104.0,202.9901,202.9901,202.6917,202.8906,6104.0
2024-10-04 14:50:00,204.0,204.14,203.76,203.96,7397.0,202.8807,203.0199,202.642,202.8409,7397.0
2024-10-04 15:00:00,203.88,203.89,203.69,203.87,13086.0,202.7614,202.7713,202.5724,202.7514,13086.0
2024-10-04 15:10:00,203.83,204.11,203.82,204.11,25374.0,202.7116,202.9901,202.7017,202.9901,25374.0
2024-10-04 15:20:00,204.1,204.37,204.03,204.3,15556.0,202.9801,203.2487,202.9105,203.179,15556.0
2024-10-04 15:30:00,204.24,204.54,204.13,204.47,22913.0,203.1194,203.4177,203.01,203.3481,22913.0
2024-10-04 15:40:00,204.37,204.7,204.02,204.19,19052.0,203.2487,203.5769,202.9006,203.0697,19052.0
2024-10-04 15:50:00,204.26,205.05,204.21,204.87,222960.0,203.1393,203.9249,203.0895,203.7459,222960.0
2024-10-07 09:30:00,203.0,204.17,202.8,203.26,36158.0,201.8862,203.0498,201.6873,202.1448,36158.0
2024-10-07 09:40:00,203.62,204.91,203.62,204.38,14734.0,202.5028,203.7857,202.5028,203.2586,14734.0
2024-10-07 09:50:00,204.4,204.69,204.01,204.15,7992.0,203.2785,203.5669,202.8906,203.0299,7992.0
2024-10-07 10:00:00,204.23,204.65,204.03,204.4,11281.0,203.1094,203.5271,202.9105,203.2785,11281.0
2024-10-07 10:10:00,204.39,205.04,204.38,205.04,8060.0,203.2686,203.915,203.2586,203.915,8060.0
2024-10-07 10:20:00,205.07,205.34,204.89,204.96,8222.0,203.9448,204.2133,203.7658,203.8354,8222.0
2024-10-07 10:30:00,205.06,205.41,205.03,205.21,13357.0,203.9349,204.283,203.905,204.0841,13357.0
2024-10-07 10:40:00,205.11,205.41,205.05,205.34,11777.0,203.9846,204.283,203.9249,204.2133,11777.0
2024-10-07 10:50:00,205.32,205.43,205.09,205.3,10579.0,204.1935,204.3028,203.9647,204.1736,10579.0
2024-10-07 11:00:00,205.26,205.52,205.06,205.51,16983.0,204.1338,204.3924,203.9349,204.3824,16983.0
2024-10-07 11:10:00,205.57,205.61,205.43,205.61,9202.0,204.4421,204.4819,204.3028,204.4819,9202.0
2024-10-07 11:20:00,205.6,205.86,205.5,205.64,16670.0,204.4719,204.7305,204.3725,204.5117,16670.0
2024-10-07 11:30:00,205.67,206.01,205.66,205.93,11485.0,204.5415,204.8797,204.5316,204.8001,11485.0
2024-10-07 11:40:00,205.96,205.96,205.64,205.86,9637.0,204.8299,204.8299,204.5117,204.7305,9637.0
2024-10-07 11:50:00,205.78,205.85,205.3,205.3,11247.0,204.6509,204.7205,204.1736,204.1736,11247.0
2024-10-07 12:00:00,205.42,205.44,205.24,205.39,7361.0,204.2929,204.3128,204.1139,204.2631,7361.0
2024-10-07 12:10:00,205.34,205.51,205.1,205.45,19811.0,204.2133,204.3824,203.9747,204.3227,19811.0
2024-10-07 12:20:00,205.51,205.68,205.41,205.68,10910.0,204.3824,204.5515,204.283,204.5515,10910.0
2024-10-07 12:30:00,205.7,205.74,205.22,205.22,14503.0,204.5714,204.6111,204.094,204.094,14503.0
2024-10-07 12:40:00,205.26,205.32,205.06,205.29,8412.0,204.1338,204.1935,203.9349,204.1636,8412.0
2024-10-07 12:50:00,205.27,205.39,205.13,205.13,9238.0,204.1437,204.2631,204.0045,204.0045,9238.0
2024-10-07 13:00:00,205.12,205.21,204.97,205.08,9057.0,203.9945,204.0841,203.8454,203.9548,9057.0
2024-10-07 13:10:00,205.08,205.29,205.08,205.23,9896.0,203.9548,204.1636,203.9548,204.1039,9896.0
2024-10-07 13:20:00,205.23,205.36,205.2,205.28,7512.0,204.1039,204.2332,204.0741,204.1537,7512.0
2024-10-07 13:30:00,205.28,205.32,205.1,205.24,4179.0,204.1537,204.1935,203.9747,204.1139,4179.0
2024-10-07 13:40:00,205.24,205.24,205.03,205.12,7269.0,204.1139,204.1139,203.905,203.9945,7269.0
2024-10-07 13:50:00,205.06,205.14,204.96,205.14,4460.0,203.9349,204.0144,203.8354,204.0144,4460.0
2024-10-07 14:00:00,205.09,205.1,204.88,205.02,6574.0,203.9647,203.9747,203.7559,203.8951,6574.0
2024-10-07 14:10:00,204.94,205.23,204.94,205.05,8506.0,203.8155,204.1039,203.8155,203.9249,8506.0
2024-10-07 14:20:00,205.07,205.07,204.81,204.94,9907.0,203.9448,203.9448,203.6863,203.8155,9907.0
2024-10-07 14:30:00,204.93,204.93,204.39,204.65,13373.0,203.8056,203.8056,203.2686,203.5271,13373.0
2024-10-07 14:40:00,204.71,204.83,204.04,204.13,13313.0,203.5868,203.7061,202.9205,203.01,13313.0
2024-10-07 14:50:00,204.21,204.56,204.08,204.4,9329.0,203.0895,203.4376,202.9603,203.2785,9329.0
2024-10-07 15:00:00,204.48,204.53,204.34,204.4,11504.0,203.3581,203.4078,203.2188,203.2785,11504.0
2024-10-07 15:10:00,204.41,204.56,204.29,204.55,9098.0,203.2884,203.4376,203.1691,203.4277,9098.0
2024-10-07 15:20:00,204.53,204.57,204.23,204.32,10005.0,203.4078,203.4476,203.1094,203.1989,10005.0
2024-10-07 15:30:00,204.32,204.34,204.0,204.3,27580.0,203.1989,203.2188,202.8807,203.179,27580.0
2024-10-07 15:40:00,204.28,204.3,204.04,204.14,15073.0,203.1592,203.179,202.9205,203.0199,15073.0
2024-10-07 15:50:00,204.2,204.58,204.15,204.36,100621.0,203.0796,203.4575,203.0299,203.2387,100621.0
2024-10-08 09:30:00,206.0,206.78,205.46,205.84,22603.0,204.8697,205.6454,204.3327,204.7106,22603.0
2024-10-08 09:40:00,205.88,206.34,205.71,206.02,52642.0,204.7504,205.2079,204.5813,204.8896,52642.0
2024-10-08 09:50:00,206.08,206.75,205.91,205.91,49471.0,204.9493,205.6156,204.7802,204.7802,49471.0
2024-10-08 10:00:00,205.8,206.08,205.56,206.01,16544.0,204.6708,204.9493,204.4321,204.8797,16544.0
2024-10-08 10:10:00,205.93,205.99,205.62,205.8,5671.0,204.8001,204.8598,204.4918,204.6708,5671.0
2024-10-08 10:20:00,205.75,205.89,205.67,205.71,5633.0,204.6211,204.7603,204.5415,204.5813,5633.0
2024-10-08 10:30:00,205.7,206.0,205.66,205.89,5990.0,204.5714,204.8697,204.5316,204.7603,5990.0
2024-10-08 10:40:00,205.87,206.32,205.6,205.9,33298.0,204.7404,205.188,204.4719,204.7703,33298.0
2024-10-08 10:50:00,206.05,206.37,205.95,206.13,22705.0,204.9194,205.2377,204.82,204.999,22705.0
2024-10-08 11:00:00,206.14,206.29,205.93,205.93,5498.0,205.009,205.1581,204.8001,204.8001,5498.0
2024-10-08 11:10:00,205.94,206.43,205.8,206.43,8850.0,204.8101,205.2974,204.6708,205.2974,8850.0
2024-10-08 11:20:00,206.45,206.91,206.34,206.86,15228.0,205.3173,205.7747,205.2079,205.725,15228.0
2024-10-08 11:30:00,206.96,207.13,206.81,206.93,7442.0,205.8245,205.9935,205.6753,205.7946,7442.0
2024-10-08 11:40:00,206.99,206.99,206.69,206.69,1837.0,205.8543,205.8543,205.5559,205.5559,1837.0
2024-10-08 11:50:00,206.69,207.18,206.63,206.98,29531.0,205.5559,206.0432,205.4963,205.8443,29531.0
2024-10-08 12:00:00,206.98,207.05,206.75,206.94,5988.0,205.8443,205.914,205.6156,205.8046,5988.0
2024-10-08 12:10:00,206.93,207.0,206.55,206.63,3500.0,205.7946,205.8642,205.4167,205.4963,3500.0
2024-10-08 12:20:00,206.53,206.63,206.47,206.53,5644.0,205.3968,205.4963,205.3371,205.3968,5644.0
2024-10-08 12:30:00,206.66,206.77,206.57,206.77,3566.0,205.5261,205.6355,205.4366,205.6355,3566.0
2024-10-08 12:40:00,206.83,206.88,206.7,206.77,3571.0,205.6952,205.7449,205.5659,205.6355,3571.0
2024-10-08 12:50:00,206.66,206.85,206.66,206.78,10199.0,205.5261,205.7151,205.5261,205.6454,10199.0
2024-10-08 13:00:00,206.8,207.02,206.07,206.07,15854.0,205.6653,205.8841,204.9393,204.9393,15854.0
2024-10-08 13:10:00,206.2,206.22,206.1,206.1,2174.0,205.0686,205.0885,204.9692,204.9692,2174.0
2024-10-08 13:20:00,206.12,206.12,206.04,206.12,4748.0,204.9891,204.9891,204.9095,204.9891,4748.0
2024-10-08 13:30:00,206.08,206.16,205.9,205.9,4841.0,204.9493,205.0288,204.7703,204.7703,4841.0
2024-10-08 13:40:00,205.86,206.06,205.85,205.9,4101.0,204.7305,204.9294,204.7205,204.7703,4101.0
2024-10-08 13:50:00,205.85,206.05,205.79,206.05,4633.0,204.7205,204.9194,204.6609,204.9194,4633.0
2024-10-08 14:00:00,206.1,206.35,206.1,206.29,3407.0,204.9692,205.2178,204.9692,205.1581,3407.0
2024-10-08 14:10:00,206.29,206.45,206.29,206.41,3919.0,205.1581,205.3173,205.1581,205.2775,3919.0
2024-10-08 14:20:00,206.41,206.47,206.32,206.46,5529.0,205.2775,205.3371,205.188,205.3272,5529.0
2024-10-08 14:30:00,206.32,206.78,206.32,206.7,9772.0,205.188,205.6454,205.188,205.5659,9772.0
2024-10-08 14:40:00,206.74,206.75,206.46,206.66,12164.0,205.6057,205.6156,205.3272,205.5261,12164.0
2024-10-08 14:50:00,206.66,207.03,206.66,206.97,17412.0,205.5261,205.8941,205.5261,205.8344,17412.0
2024-10-08 15:00:00,206.97,206.97,206.75,206.94,6764.0,205.8344,205.8344,205.6156,205.8046,6764.0
2024-10-08 15:10:00,207.0,207.18,207.0,207.17,10352.0,205.8642,206.0432,205.8642,206.0333,10352.0
2024-10-08 15:20:00,207.18,207.33,206.88,206.89,11288.0,206.0432,206.1924,205.7449,205.7548,11288.0
2024-10-08 15:30:00,206.89,207.19,206.85,207.17,15376.0,205.7548,206.0532,205.7151,206.0333,15376.0
2024-10-08 15:40:00,207.22,207.25,206.84,207.19,8008.0,206.083,206.1129,205.7051,206.0532,8008.0
2024-10-08 15:50:00,207.2,207.33,206.92,207.01,56502.0,206.0631,206.1924,205.7847,205.8742,56502.0
2024-10-09 09:30:00,207.0,207.69,206.51,207.69,18754.0,205.8642,206.5504,205.3769,206.5504,18754.0
2024-10-09 09:40:00,207.31,207.89,207.3,207.78,20527.0,206.1725,206.7494,206.1626,206.64,20527.0
2024-10-09 09:50:00,207.88,208.38,207.72,208.31,28276.0,206.7394,207.2367,206.5803,207.167,28276.0
2024-10-09 10:00:00,208.36,208.49,207.85,208.17,7487.0,207.2168,207.3461,206.7096,207.0278,7487.0
2024-10-09 10:10:00,208.29,208.35,207.51,207.53,5033.0,207.1472,207.2068,206.3714,206.3913,5033.0
2024-10-09 10:20:00,207.45,207.81,207.41,207.66,7520.0,206.3118,206.6698,206.272,206.5206,7520.0
2024-10-09 10:30:00,207.54,207.89,207.42,207.89,5875.0,206.4013,206.7494,206.2819,206.7494,5875.0
2024-10-09 10:40:00,207.97,208.21,207.96,208.19,3864.0,206.8289,207.0676,206.819,207.0477,3864.0
2024-10-09 10:50:00,208.19,208.35,208.12,208.35,9534.0,207.0477,207.2068,206.9781,207.2068,9534.0
2024-10-09 11:00:00,208.35,208.58,208.15,208.18,5112.0,207.2068,207.4356,207.0079,207.0378,5112.0
2024-10-09 11:10:00,208.27,208.39,208.14,208.39,5083.0,207.1273,207.2466,206.998,207.2466,5083.0
2024-10-09 11:20:00,208.39,208.44,208.2,208.26,8215.0,207.2466,207.2963,207.0577,207.1173,8215.0
2024-10-09 11:30:00,208.25,208.5,208.24,208.42,21770.0,207.1074,207.356,207.0974,207.2764,21770.0
2024-10-09 11:40:00,208.48,208.96,208.42,208.81,15061.0,207.3361,207.8135,207.2764,207.6643,15061.0
2024-10-09 11:50:00,208.81,209.0,208.73,208.9,15224.0,207.6643,207.8533,207.5847,207.7538,15224.0
2024-10-09 12:00:00,208.86,208.95,208.7,208.92,14101.0,207.714,207.8035,207.5549,207.7737,14101.0
2024-10-09 12:10:00,208.89,208.95,208.71,208.83,4627.0,207.7439,207.8035,207.5649,207.6842,4627.0
2024-10-09 12:20:00,208.81,208.89,208.42,208.43,4519.0,207.6643,207.7439,207.2764,207.2864,4519.0
2024-10-09 12:30:00,208.35,208.48,208.19,208.39,12297.0,207.2068,207.3361,207.0477,207.2466,12297.0
2024-10-09 12:40:00,208.39,208.49,208.37,208.43,15466.0,207.2466,207.3461,207.2267,207.2864,15466.0
2024-10-09 12:50:00,208.45,208.45,207.94,208.0,7824.0,207.3063,207.3063,206.7991,206.8587,7824.0
2024-10-09 13:00:00,207.99,208.06,207.81,208.02,4669.0,206.8488,206.9184,206.6698,206.8786,4669.0
2024-10-09 13:10:00,208.02,208.42,208.01,208.37,7032.0,206.8786,207.2764,206.8687,207.2267,7032.0
2024-10-09 13:20:00,208.44,208.57,208.4,208.45,6215.0,207.2963,207.4256,207.2566,207.3063,6215.0
2024-10-09 13:30:00,208.38,208.66,208.38,208.66,3320.0,207.2367,207.5151,207.2367,207.5151,3320.0
2024-10-09 13:40:00,208.67,208.67,208.47,208.58,10897.0,207.5251,207.5251,207.3262,207.4356,10897.0
2024-10-09 13:50:00,208.63,208.64,208.2,208.37,3380.0,207.4853,207.4952,207.0577,207.2267,3380.0
2024-10-09 14:00:00,208.31,208.37,208.19,208.31,4531.0,207.167,207.2267,207.0477,207.167,4531.0
2024-10-09 14:10:00,208.22,208.29,208.1,208.14,6043.0,207.0775,207.1472,206.9582,206.998,6043.0
2024-10-09 14:20:00,208.19,208.57,208.13,208.56,13889.0,207.0477,207.4256,206.988,207.4157,13889.0
2024-10-09 14:30:00,208.49,208.6,208.4,208.55,9476.0,207.3461,207.4555,207.2566,207.4057,9476.0
2024-10-09 14:40:00,208.54,208.83,208.54,208.63,11827.0,207.3958,207.6842,207.3958,207.4853,11827.0
2024-10-09 14:50:00,208.59,208.66,208.51,208.61,10827.0,207.4455,207.5151,207.3659,207.4654,10827.0
2024-10-09 15:00:00,208.6,208.89,208.56,208.77,12868.0,207.4555,207.7439,207.4157,207.6245,12868.0
2024-10-09 15:10:00,208.83,208.97,208.74,208.88,15397.0,207.6842,207.8234,207.5947,207.7339,15397.0
2024-10-09 15:20:00,208.91,208.94,208.67,208.75,7402.0,207.7638,207.7936,207.5251,207.6046,7402.0
2024-10-09 15:30:00,208.76,209.12,208.6,208.96,15437.0,207.6146,207.9726,207.4555,207.8135,15437.0
2024-10-09 15:40:00,208.96,209.19,208.81,209.07,12466.0,207.8135,208.0422,207.6643,207.9229,12466.0
2024-10-09 15:50:00,209.07,209.31,208.96,209.21,59841.0,207.9229,208.1616,207.8135,208.0621,59841.0
2024-10-10 09:30:00,208.61,209.27,207.97,208.31,52227.0,207.4654,208.1218,206.8289,207.167,52227.0
2024-10-10 09:40:00,208.35,209.24,208.35,208.71,17582.0,207.2068,208.0919,207.2068,207.5649,17582.0
2024-10-10 09:50:00,208.9,209.14,208.38,208.38,11180.0,207.7538,207.9925,207.2367,207.2367,11180.0
2024-10-10 10:00:00,208.19,209.18,208.02,209.15,27240.0,207.0477,208.0323,206.8786,208.0024,27240.0
2024-10-10 10:10:00,209.04,209.24,208.35,208.35,69234.0,207.893,208.0919,207.2068,207.2068,69234.0
2024-10-10 10:20:00,208.44,208.63,207.96,207.97,2814.0,207.2963,207.4853,206.819,206.8289,2814.0
2024-10-10 10:30:00,208.1,208.81,208.1,208.33,6302.0,206.9582,207.6643,206.9582,207.1869,6302.0
2024-10-10 10:40:00,208.25,208.26,207.71,207.71,3548.0,207.1074,207.1173,206.5703,206.5703,3548.0
2024-10-10 10:50:00,207.7,207.7,207.04,207.09,14168.0,206.5604,206.5604,205.904,205.9537,14168.0
2024-10-10 11:00:00,207.05,207.2,206.91,206.98,15029.0,205.914,206.0631,205.7747,205.8443,15029.0
2024-10-10 11:10:00,207.14,207.34,206.95,207.07,12148.0,206.0035,206.2024,205.8145,205.9339,12148.0
2024-10-10 11:20:00,207.05,207.34,206.97,207.22,9112.0,205.914,206.2024,205.8344,206.083,9112.0
2024-10-10 11:30:00,207.33,207.33,207.09,207.1,13266.0,206.1924,206.1924,205.9537,205.9637,13266.0
2024-10-10 11:40:00,207.21,207.39,207.08,207.18,8816.0,206.0731,206.2521,205.9438,206.0432,8816.0
2024-10-10 11:50:00,207.06,207.17,206.98,207.08,4275.0,205.9239,206.0333,205.8443,205.9438,4275.0
2024-10-10 12:00:00,207.14,207.47,207.14,207.45,5323.0,206.0035,206.3317,206.0035,206.3118,5323.0
2024-10-10 12:10:00,207.45,207.6,207.45,207.51,6206.0,206.3118,206.4609,206.3118,206.3714,6206.0
2024-10-10 12:20:00,207.51,207.51,207.13,207.14,3113.0,206.3714,206.3714,205.9935,206.0035,3113.0
2024-10-10 12:30:00,207.18,207.19,207.01,207.07,12013.0,206.0432,206.0532,205.8742,205.9339,12013.0
2024-10-10 12:40:00,207.07,207.08,206.76,206.92,5231.0,205.9339,205.9438,205.6256,205.7847,5231.0
2024-10-10 12:50:00,206.94,206.94,206.67,206.69,3179.0,205.8046,205.8046,205.536,205.5559,3179.0
2024-10-10 13:00:00,206.66,206.72,206.49,206.61,3566.0,205.5261,205.5858,205.357,205.4764,3566.0
2024-10-10 13:10:00,206.67,206.71,206.55,206.69,4767.0,205.536,205.5758,205.4167,205.5559,4767.0
2024-10-10 13:20:00,206.69,206.76,206.64,206.68,2600.0,205.5559,205.6256,205.5062,205.546,2600.0
2024-10-10 13:30:00,206.68,206.93,206.58,206.61,4634.0,205.546,205.7946,205.4465,205.4764,4634.0
2024-10-10 13:40:00,206.65,206.67,206.43,206.43,1849.0,205.5162,205.536,205.2974,205.2974,1849.0
2024-10-10 13:50:00,206.49,206.49,205.98,206.17,6920.0,205.357,205.357,204.8498,205.0388,6920.0
2024-10-10 14:00:00,206.24,206.24,205.96,206.16,2933.0,205.1084,205.1084,204.8299,205.0288,2933.0
2024-10-10 14:10:00,206.2,206.2,206.1,206.11,2650.0,205.0686,205.0686,204.9692,204.9791,2650.0
2024-10-10 14:20:00,206.18,206.18,205.85,205.86,4752.0,205.0487,205.0487,204.7205,204.7305,4752.0
2024-10-10 14:30:00,205.83,205.98,205.62,205.87,7312.0,204.7007,204.8498,204.4918,204.7404,7312.0
2024-10-10 14:40:00,205.94,205.95,205.7,205.89,4745.0,204.8101,204.82,204.5714,204.7603,4745.0
2024-10-10 14:50:00,205.89,205.94,205.77,205.85,4355.0,204.7603,204.8101,204.641,204.7205,4355.0
2024-10-10 15:00:00,205.98,205.99,205.73,205.82,5807.0,204.8498,204.8598,204.6012,204.6907,5807.0
2024-10-10 15:10:00,205.77,205.96,205.71,205.77,5449.0,204.641,204.8299,204.5813,204.641,5449.0
2024-10-10 15:20:00,205.76,205.81,205.61,205.75,6080.0,204.631,204.6808,204.4819,204.6211,6080.0
2024-10-10 15:30:00,205.78,206.31,205.78,206.31,11682.0,204.6509,205.178,204.6509,205.178,11682.0
2024-10-10 15:40:00,206.26,206.28,206.06,206.09,12921.0,205.1283,205.1482,204.9294,204.9592,12921.0
2024-10-10 15:50:00,206.03,206.32,205.95,206.16,48318.0,204.8996,205.188,204.82,205.0288,48318.0
2024-10-11 09:30:00,207.01,207.99,206.87,206.91,30056.0,205.8742,206.8488,205.7349,205.7747,30056.0
2024-10-11 09:40:00,207.08,207.08,206.37,206.56,30192.0,205.9438,205.9438,205.2377,205.4266,30192.0
2024-10-11 09:50:00,206.53,206.89,206.19,206.77,26486.0,205.3968,205.7548,205.0587,205.6355,26486.0
2024-10-11 10:00:00,206.52,206.78,206.27,206.56,9485.0,205.3869,205.6454,205.1382,205.4266,9485.0
2024-10-11 10:10:00,206.9,206.95,206.68,206.81,24435.0,205.7648,205.8145,205.546,205.6753,24435.0
2024-10-11 10:20:00,206.93,207.13,206.73,207.03,5679.0,205.7946,205.9935,205.5957,205.8941,5679.0
2024-10-11 10:30:00,207.1,207.15,206.76,206.85,32742.0,205.9637,206.0134,205.6256,205.7151,32742.0
2024-10-11 10:40:00,206.95,207.14,206.81,206.99,4167.0,205.8145,206.0035,205.6753,205.8543,4167.0
2024-10-11 10:50:00,206.88,207.1,206.82,206.89,4611.0,205.7449,205.9637,205.6852,205.7548,4611.0
2024-10-11 11:00:00,206.84,206.93,206.64,206.7,4648.0,205.7051,205.7946,205.5062,205.5659,4648.0
2024-10-11 11:10:00,206.69,207.22,206.69,207.15,4458.0,205.5559,206.083,205.5559,206.0134,4458.0
2024-10-11 11:20:00,207.13,207.33,207.06,207.32,12337.0,205.9935,206.1924,205.9239,206.1825,12337.0
2024-10-11 11:30:00,207.33,207.59,207.15,207.5,8826.0,206.1924,206.451,206.0134,206.3615,8826.0
2024-10-11 11:40:00,207.47,207.59,207.42,207.53,7900.0,206.3317,206.451,206.2819,206.3913,7900.0
2024-10-11 11:50:00,207.5,207.95,207.5,207.86,9454.0,206.3615,206.809,206.3615,206.7195,9454.0
2024-10-11 12:00:00,207.81,207.86,207.28,207.37,13064.0,206.6698,206.7195,206.1427,206.2322,13064.0
2024-10-11 12:10:00,207.3,207.33,207.23,207.23,1837.0,206.1626,206.1924,206.093,206.093,1837.0
2024-10-11 12:20:00,207.23,207.23,206.9,206.96,5008.0,206.093,206.093,205.7648,205.8245,5008.0
2024-10-11 12:30:00,207.0,207.18,206.92,206.92,2764.0,205.8642,206.0432,205.7847,205.7847,2764.0
2024-10-11 12:40:00,206.89,206.94,206.75,206.81,2452.0,205.7548,205.8046,205.6156,205.6753,2452.0
2024-10-11 12:50:00,206.94,207.01,206.77,206.99,4914.0,205.8046,205.8742,205.6355,205.8543,4914.0
2024-10-11 13:00:00,207.05,207.05,206.59,206.59,3583.0,205.914,205.914,205.4565,205.4565,3583.0
2024-10-11 13:10:00,206.53,206.58,206.43,206.5,3065.0,205.3968,205.4465,205.2974,205.367,3065.0
2024-10-11 13:20:00,206.5,206.64,206.45,206.56,5926.0,205.367,205.5062,205.3173,205.4266,5926.0
2024-10-11 13:30:00,206.64,206.73,206.56,206.66,3159.0,205.5062,205.5957,205.4266,205.5261,3159.0
2024-10-11 13:40:00,206.76,206.96,206.74,206.76,2952.0,205.6256,205.8245,205.6057,205.6256,2952.0
2024-10-11 13:50:00,206.67,206.7,206.57,206.64,3982.0,205.536,205.5659,205.4366,205.5062,3982.0
2024-10-11 14:00:00,206.66,206.92,206.66,206.88,4710.0,205.5261,205.7847,205.5261,205.7449,4710.0
2024-10-11 14:10:00,206.76,206.99,206.76,206.86,1606.0,205.6256,205.8543,205.6256,205.725,1606.0
2024-10-11 14:20:00,206.85,206.85,206.74,206.78,2663.0,205.7151,205.7151,205.6057,205.6454,2663.0
2024-10-11 14:30:00,206.78,206.79,206.44,206.46,4575.0,205.6454,205.6554,205.3073,205.3272,4575.0
2024-10-11 14:40:00,206.46,206.63,206.46,206.51,2785.0,205.3272,205.4963,205.3272,205.3769,2785.0
2024-10-11 14:50:00,206.43,206.78,206.43,206.77,4334.0,205.2974,205.6454,205.2974,205.6355,4334.0
2024-10-11 15:00:00,206.77,207.03,206.75,207.0,6055.0,205.6355,205.8941,205.6156,205.8642,6055.0
2024-10-11 15:10:00,206.97,207.06,206.97,206.99,5107.0,205.8344,205.9239,205.8344,205.8543,5107.0
2024-10-11 15:20:00,206.99,207.18,206.96,206.99,7713.0,205.8543,206.0432,205.8245,205.8543,7713.0
2024-10-11 15:30:00,206.96,207.32,206.92,207.28,5490.0,205.8245,206.1825,205.7847,206.1427,5490.0
2024-10-11 15:40:00,207.32,207.5,207.21,207.31,15491.0,206.1825,206.3615,206.0731,206.1725,15491.0
2024-10-11 15:50:00,207.39,208.05,207.37,208.05,159816.0,206.2521,206.9085,206.2322,206.9085,159816.0
2024-10-14 09:30:00,208.52,209.29,208.25,209.22,21752.0,207.3759,208.1417,207.1074,208.0721,21752.0
2024-10-14 09:40:00,208.86,209.06,208.61,209.04,4981.0,207.714,207.9129,207.4654,207.893,4981.0
2024-10-14 09:50:00,209.08,209.08,208.57,208.98,4273.0,207.9328,207.9328,207.4256,207.8334,4273.0
2024-10-14 10:00:00,209.05,209.66,209.05,209.54,10432.0,207.903,208.5096,207.903,208.3903,10432.0
2024-10-14 10:10:00,209.53,209.99,209.51,209.99,5555.0,208.3804,208.8378,208.3605,208.8378,5555.0
2024-10-14 10:20:00,209.84,210.11,209.78,209.89,3158.0,208.6887,208.9572,208.629,208.7384,3158.0
2024-10-14 10:30:00,209.9,210.39,209.87,210.33,6113.0,208.7483,209.2356,208.7185,209.176,6113.0
2024-10-14 10:40:00,210.28,210.36,209.71,209.72,7256.0,209.1262,209.2058,208.5594,208.5693,7256.0
2024-10-14 10:50:00,209.84,209.92,209.49,209.53,6102.0,208.6887,208.7682,208.3406,208.3804,6102.0
2024-10-14 11:00:00,209.47,209.8,209.43,209.8,5251.0,208.3207,208.6489,208.2809,208.6489,5251.0
2024-10-14 11:10:00,209.81,209.93,209.73,209.83,4616.0,208.6588,208.7782,208.5793,208.6787,4616.0
2024-10-14 11:20:00,209.85,209.91,209.5,209.77,5154.0,208.6986,208.7583,208.3505,208.619,5154.0
2024-10-14 11:30:00,209.73,210.02,209.71,210.02,4540.0,208.5793,208.8677,208.5594,208.8677,4540.0
2024-10-14 11:40:00,209.91,210.12,209.76,210.12,7743.0,208.7583,208.9671,208.6091,208.9671,7743.0
2024-10-14 11:50:00,210.12,210.46,210.12,210.41,5566.0,208.9671,209.3052,208.9671,209.2555,5566.0
2024-10-14 12:00:00,210.46,210.6,210.29,210.4,6926.0,209.3052,209.4445,209.1362,209.2456,6926.0
2024-10-14 12:10:00,210.37,210.63,210.3,210.45,7236.0,209.2157,209.4743,209.1461,209.2953,7236.0
2024-10-14 12:20:00,210.45,210.65,210.44,210.52,6207.0,209.2953,209.4942,209.2854,209.3649,6207.0
2024-10-14 12:30:00,210.59,210.72,210.47,210.47,5690.0,209.4345,209.5638,209.3152,209.3152,5690.0
2024-10-14 12:40:00,210.51,210.73,210.49,210.65,5110.0,209.355,209.5738,209.3351,209.4942,5110.0
2024-10-14 12:50:00,210.69,210.81,210.63,210.7,2397.0,209.534,209.6533,209.4743,209.5439,2397.0
2024-10-14 13:00:00,210.76,210.93,210.63,210.78,3498.0,209.6036,209.7727,209.4743,209.6235,3498.0
2024-10-14 13:10:00,210.76,210.79,210.65,210.72,3657.0,209.6036,209.6334,209.4942,209.5638,3657.0
2024-10-14 13:20:00,210.75,210.85,210.59,210.6,6628.0,209.5937,209.6931,209.4345,209.4445,6628.0
2024-10-14 13:30:00,210.67,210.67,210.38,210.57,4819.0,209.5141,209.5141,209.2257,209.4146,4819.0
2024-10-14 13:40:00,210.54,210.71,210.5,210.6,5154.0,209.3848,209.5539,209.345,209.4445,5154.0
2024-10-14 13:50:00,210.59,210.76,210.54,210.59,8118.0,209.4345,209.6036,209.3848,209.4345,8118.0
2024-10-14 14:00:00,210.64,210.9,210.52,210.86,4210.0,209.4843,209.7428,209.3649,209.7031,4210.0
2024-10-14 14:10:00,210.85,210.86,210.72,210.81,3025.0,209.6931,209.7031,209.5638,209.6533,3025.0
2024-10-14 14:20:00,210.86,211.01,210.82,210.9,7229.0,209.7031,209.8522,209.6633,209.7428,7229.0
2024-10-14 14:30:00,210.89,211.19,210.89,211.09,5296.0,209.7329,210.0312,209.7329,209.9318,5296.0
2024-10-14 14:40:00,211.06,211.06,210.74,210.74,4745.0,209.902,209.902,209.5837,209.5837,4745.0
2024-10-14 14:50:00,210.8,210.87,210.75,210.76,7236.0,209.6434,209.713,209.5937,209.6036,7236.0
2024-10-14 15:00:00,210.81,210.91,210.76,210.78,5269.0,209.6533,209.7528,209.6036,209.6235,5269.0
2024-10-14 15:10:00,210.84,211.31,210.84,211.31,14836.0,209.6832,210.1506,209.6832,210.1506,14836.0
2024-10-14 15:20:00,211.34,211.67,211.33,211.64,28995.0,210.1804,210.5086,210.1705,210.4788,28995.0
2024-10-14 15:30:00,211.65,211.97,211.65,211.82,18717.0,210.4887,210.807,210.4887,210.6578,18717.0
2024-10-14 15:40:00,211.78,212.22,211.78,212.22,27690.0,210.618,211.0556,210.618,211.0556,27690.0
2024-10-14 15:50:00,212.18,212.19,211.4,211.56,83697.0,211.0158,211.0258,210.2401,210.3992,83697.0
2024-10-15 09:30:00,212.25,212.78,211.49,211.76,19278.0,211.0854,211.6125,210.3296,210.5981,19278.0
2024-10-15 09:40:00,211.66,212.13,211.64,212.0,20509.0,210.4987,210.9661,210.4788,210.8368,20509.0
2024-10-15 09:50:00,211.97,212.32,211.6,212.12,27206.0,210.807,211.155,210.439,210.9561,27206.0
2024-10-15 10:00:00,212.16,212.48,212.06,212.14,24038.0,210.9959,211.3142,210.8965,210.976,24038.0
2024-10-15 10:10:00,212.21,213.05,212.21,212.91,13230.0,211.0456,211.881,211.0456,211.7418,13230.0
2024-10-15 10:20:00,212.81,212.89,212.59,212.8,8229.0,211.6424,211.7219,211.4236,211.6324,8229.0
2024-10-15 10:30:00,212.83,213.01,212.41,212.53,10611.0,211.6622,211.8413,211.2446,211.3639,10611.0
2024-10-15 10:40:00,212.49,212.71,212.05,212.23,8105.0,211.3241,211.5429,210.8865,211.0655,8105.0
2024-10-15 10:50:00,212.19,212.32,211.96,211.99,25256.0,211.0258,211.155,210.797,210.8269,25256.0
2024-10-15 11:00:00,211.96,212.07,211.24,211.37,7690.0,210.797,210.9064,210.081,210.2103,7690.0
2024-10-15 11:10:00,211.48,211.72,211.29,211.72,7334.0,210.3197,210.5583,210.1307,210.5583,7334.0
2024-10-15 11:20:00,211.67,212.06,211.67,211.84,17849.0,210.5086,210.8965,210.5086,210.6777,17849.0
2024-10-15 11:30:00,211.8,211.8,211.25,211.42,3517.0,210.6379,210.6379,210.0909,210.26,3517.0
2024-10-15 11:40:00,211.37,211.6,210.85,211.18,14327.0,210.2103,210.439,209.6931,210.0213,14327.0
2024-10-15 11:50:00,211.24,211.35,211.17,211.34,2798.0,210.081,210.1904,210.0114,210.1804,2798.0
2024-10-15 12:00:00,211.31,211.52,211.21,211.47,8402.0,210.1506,210.3594,210.0511,210.3097,8402.0
2024-10-15 12:10:00,211.5,211.93,211.5,211.93,4357.0,210.3395,210.7672,210.3395,210.7672,4357.0
2024-10-15 12:20:00,211.9,212.18,211.82,212.18,2256.0,210.7373,211.0158,210.6578,211.0158,2256.0
2024-10-15 12:30:00,212.05,212.29,211.95,212.14,4845.0,210.8865,211.1252,210.7871,210.976,4845.0
2024-10-15 12:40:00,212.01,212.01,211.72,211.91,3775.0,210.8467,210.8467,210.5583,210.7473,3775.0
2024-10-15 12:50:00,211.77,211.88,211.65,211.8,2161.0,210.6081,210.7175,210.4887,210.6379,2161.0
2024-10-15 13:00:00,211.81,211.81,211.66,211.76,7793.0,210.6478,210.6478,210.4987,210.5981,7793.0
2024-10-15 13:10:00,211.66,211.79,211.57,211.67,3088.0,210.4987,210.628,210.4092,210.5086,3088.0
2024-10-15 13:20:00,211.67,211.93,211.66,211.72,8600.0,210.5086,210.7672,210.4987,210.5583,8600.0
2024-10-15 13:30:00,211.84,211.89,211.63,211.83,3756.0,210.6777,210.7274,210.4688,210.6677,3756.0
2024-10-15 13:40:00,211.92,211.99,211.67,211.83,4129.0,210.7572,210.8269,210.5086,210.6677,4129.0
2024-10-15 13:50:00,211.83,211.83,211.66,211.67,955.0,210.6677,210.6677,210.4987,210.5086,955.0
2024-10-15 14:00:00,211.65,211.65,211.44,211.57,824.0,210.4887,210.4887,210.2799,210.4092,824.0
2024-10-15 14:10:00,211.43,211.43,211.19,211.25,4871.0,210.2699,210.2699,210.0312,210.0909,4871.0
2024-10-15 14:20:00,211.12,211.33,211.1,211.13,4577.0,209.9616,210.1705,209.9417,209.9716,4577.0
2024-10-15 14:30:00,211.1,211.15,210.51,210.73,42607.0,209.9417,209.9915,209.355,209.5738,42607.0
2024-10-15 14:40:00,210.8,210.87,210.57,210.74,11349.0,209.6434,209.713,209.4146,209.5837,11349.0
2024-10-15 14:50:00,210.69,210.85,210.51,210.59,4641.0,209.534,209.6931,209.355,209.4345,4641.0
2024-10-15 15:00:00,210.6,210.6,210.35,210.35,5381.0,209.4445,209.4445,209.1959,209.1959,5381.0
2024-10-15 15:10:00,210.31,210.4,210.18,210.39,7630.0,209.1561,209.2456,209.0268,209.2356,7630.0
2024-10-15 15:20:00,210.35,210.6,210.1,210.15,17764.0,209.1959,209.4445,208.9472,208.997,17764.0
2024-10-15 15:30:00,210.15,210.43,210.02,210.43,17489.0,208.997,209.2754,208.8677,209.2754,17489.0
2024-10-15 15:40:00,210.46,210.57,210.22,210.33,16414.0,209.3052,209.4146,209.0666,209.176,16414.0
2024-10-15 15:50:00,210.38,210.86,210.33,210.68,91554.0,209.2257,209.7031,209.176,209.524,91554.0
2024-10-16 09:30:00,210.82,212.17,210.82,211.14,29334.0,209.6633,211.0059,209.6633,209.9815,29334.0
2024-10-16 09:40:00,211.12,211.66,210.97,211.41,5360.0,209.9616,210.4987,209.8125,210.25,5360.0
2024-10-16 09:50:00,211.31,212.19,211.05,212.02,15113.0,210.1506,211.0258,209.892,210.8567,15113.0
2024-10-16 10:00:00,212.0,212.22,211.89,212.21,9467.0,210.8368,211.0556,210.7274,211.0456,9467.0
2024-10-16 10:10:00,212.22,212.47,211.87,212.36,9187.0,211.0556,211.3042,210.7075,211.1948,9187.0
2024-10-16 10:20:00,212.37,212.49,212.16,212.39,9297.0,211.2048,211.3241,210.9959,211.2247,9297.0
2024-10-16 10:30:00,212.39,212.39,212.18,212.29,5535.0,211.2247,211.2247,211.0158,211.1252,5535.0
2024-10-16 10:40:00,212.21,212.26,211.93,212.19,13200.0,211.0456,211.0954,210.7672,211.0258,13200.0
2024-10-16 10:50:00,212.21,212.33,211.98,211.98,15714.0,211.0456,211.165,210.8169,210.8169,15714.0
2024-10-16 11:00:00,211.99,212.15,211.91,211.93,6041.0,210.8269,210.986,210.7473,210.7672,6041.0
2024-10-16 11:10:00,211.99,212.28,211.89,212.22,6772.0,210.8269,211.1153,210.7274,211.0556,6772.0
2024-10-16 11:20:00,212.37,212.45,212.26,212.3,2572.0,211.2048,211.2843,211.0954,211.1352,2572.0
2024-10-16 11:30:00,212.45,212.74,212.45,212.63,9675.0,211.2843,211.5727,211.2843,211.4633,9675.0
2024-10-16 11:40:00,212.61,212.61,212.21,212.33,2458.0,211.4435,211.4435,211.0456,211.165,2458.0
2024-10-16 11:50:00,212.23,212.34,212.15,212.15,3120.0,211.0655,211.1749,210.986,210.986,3120.0
2024-10-16 12:00:00,212.24,212.25,212.11,212.11,3669.0,211.0755,211.0854,210.9462,210.9462,3669.0
2024-10-16 12:10:00,212.28,212.34,212.1,212.25,11016.0,211.1153,211.1749,210.9363,211.0854,11016.0
2024-10-16 12:20:00,212.25,212.32,212.07,212.07,4912.0,211.0854,211.155,210.9064,210.9064,4912.0
2024-10-16 12:30:00,212.14,212.3,212.11,212.25,5778.0,210.976,211.1352,210.9462,211.0854,5778.0
2024-10-16 12:40:00,212.24,212.5,212.18,212.28,6657.0,211.0755,211.3341,211.0158,211.1153,6657.0
2024-10-16 12:50:00,212.2,212.63,212.2,212.62,11584.0,211.0357,211.4633,211.0357,211.4534,11584.0
2024-10-16 13:00:00,212.63,212.65,212.54,212.55,6176.0,211.4633,211.4832,211.3738,211.3838,6176.0
2024-10-16 13:10:00,212.51,212.53,212.29,212.33,5421.0,211.344,211.3639,211.1252,211.165,5421.0
2024-10-16 13:20:00,212.36,212.42,212.16,212.39,2342.0,211.1948,211.2545,210.9959,211.2247,2342.0
2024-10-16 13:30:00,212.36,212.39,212.32,212.38,1661.0,211.1948,211.2247,211.155,211.2147,1661.0
2024-10-16 13:40:00,212.28,212.41,212.2,212.24,4161.0,211.1153,211.2446,211.0357,211.0755,4161.0
2024-10-16 13:50:00,212.24,212.61,212.23,212.6,3681.0,211.0755,211.4435,211.0655,211.4335,3681.0
2024-10-16 14:00:00,212.61,212.71,212.44,212.48,9686.0,211.4435,211.5429,211.2744,211.3142,9686.0
2024-10-16 14:10:00,212.48,212.68,212.41,212.64,7014.0,211.3142,211.5131,211.2446,211.4733,7014.0
2024-10-16 14:20:00,212.7,213.2,212.66,212.97,6443.0,211.533,212.0302,211.4932,211.8015,6443.0
2024-10-16 14:30:00,213.05,213.05,212.74,212.74,3820.0,211.881,211.881,211.5727,211.5727,3820.0
2024-10-16 14:40:00,212.78,212.84,212.64,212.75,3754.0,211.6125,211.6722,211.4733,211.5827,3754.0
2024-10-16 14:50:00,212.75,212.75,212.34,212.54,6465.0,211.5827,211.5827,211.1749,211.3738,6465.0
2024-10-16 15:00:00,212.47,212.7,212.43,212.7,5014.0,211.3042,211.533,211.2644,211.533,5014.0
2024-10-16 15:10:00,212.74,213.05,212.74,213.05,10042.0,211.5727,211.881,211.5727,211.881,10042.0
2024-10-16 15:20:00,213.01,213.04,212.79,212.87,12727.0,211.8413,211.8711,211.6225,211.702,12727.0
2024-10-16 15:30:00,212.84,212.98,212.68,212.98,11139.0,211.6722,211.8114,211.5131,211.8114,11139.0
2024-10-16 15:40:00,213.01,213.1,212.86,212.95,15722.0,211.8413,211.9308,211.6921,211.7816,15722.0
2024-10-16 15:50:00,212.9,213.4,212.85,212.94,66944.0,211.7319,212.2291,211.6821,211.7716,66944.0
2024-10-17 09:30:00,214.77,215.37,213.5,213.5,29012.0,213.5916,214.1883,212.3286,212.3286,29012.0
2024-10-17 09:40:00,213.74,214.44,213.56,213.56,16137.0,212.5673,213.2634,212.3882,212.3882,16137.0
2024-10-17 09:50:00,213.64,213.84,213.54,213.73,7477.0,212.4678,212.6667,212.3684,212.5573,7477.0
2024-10-17 10:00:00,213.73,213.97,212.76,213.12,14276.0,212.5573,212.796,211.5926,211.9507,14276.0
2024-10-17 10:10:00,213.21,213.6,213.18,213.32,11578.0,212.0402,212.428,212.0103,212.1496,11578.0
2024-10-17 10:20:00,213.32,213.82,213.18,213.72,15163.0,212.1496,212.6468,212.0103,212.5474,15163.0
2024-10-17 10:30:00,213.8,213.98,213.63,213.9,9330.0,212.6269,212.8059,212.4579,212.7264,9330.0
2024-10-17 10:40:00,213.89,214.14,213.72,214.04,7278.0,212.7164,212.9651,212.5474,212.8656,7278.0
2024-10-17 10:50:00,214.09,214.17,213.87,213.87,8502.0,212.9153,212.9949,212.6965,212.6965,8502.0
2024-10-17 11:00:00,213.83,213.88,213.21,213.44,9475.0,212.6568,212.7065,212.0402,212.2689,9475.0
2024-10-17 11:10:00,213.45,213.73,213.4,213.46,9099.0,212.2788,212.5573,212.2291,212.2888,9099.0
2024-10-17 11:20:00,213.46,213.46,213.06,213.06,4650.0,212.2888,212.2888,211.891,211.891,4650.0
2024-10-17 11:30:00,213.14,213.29,213.02,213.22,5773.0,211.9705,212.1197,211.8512,212.0501,5773.0
2024-10-17 11:40:00,213.15,213.32,212.88,212.95,7551.0,211.9805,212.1496,211.712,211.7816,7551.0
2024-10-17 11:50:00,212.95,213.35,212.95,213.31,4023.0,211.7816,212.1794,211.7816,212.1396,4023.0
2024-10-17 12:00:00,213.31,213.69,213.3,213.45,21834.0,212.1396,212.5175,212.1297,212.2788,21834.0
2024-10-17 12:10:00,213.42,213.67,213.33,213.33,9094.0,212.249,212.4976,212.1595,212.1595,9094.0
2024-10-17 12:20:00,213.29,213.46,213.17,213.28,4631.0,212.1197,212.2888,212.0004,212.1098,4631.0
2024-10-17 12:30:00,213.24,213.31,213.17,213.28,2712.0,212.07,212.1396,212.0004,212.1098,2712.0
2024-10-17 12:40:00,213.31,213.52,213.3,213.36,5522.0,212.1396,212.3485,212.1297,212.1893,5522.0
2024-10-17 12:50:00,213.3,213.42,213.24,213.3,3676.0,212.1297,212.249,212.07,212.1297,3676.0
2024-10-17 13:00:00,213.3,213.42,213.16,213.27,5379.0,212.1297,212.249,211.9904,212.0998,5379.0
2024-10-17 13:10:00,213.31,213.31,213.03,213.03,6628.0,212.1396,212.1396,211.8611,211.8611,6628.0
2024-10-17 13:20:00,213.15,213.31,213.08,213.26,7850.0,211.9805,212.1396,211.9109,212.0899,7850.0
2024-10-17 13:30:00,213.27,213.32,213.13,213.16,8730.0,212.0998,212.1496,211.9606,211.9904,8730.0
2024-10-17 13:40:00,213.15,213.41,213.11,213.39,21951.0,211.9805,212.2391,211.9407,212.2192,21951.0
2024-10-17 13:50:00,213.46,213.65,213.45,213.64,5037.0,212.2888,212.4777,212.2788,212.4678,5037.0
2024-10-17 14:00:00,213.52,213.55,212.87,212.9,7573.0,212.3485,212.3783,211.702,211.7319,7573.0
2024-10-17 14:10:00,212.85,213.24,212.83,212.83,5942.0,211.6821,212.07,211.6622,211.6622,5942.0
2024-10-17 14:20:00,212.8,212.95,212.77,212.9,3597.0,211.6324,211.7816,211.6026,211.7319,3597.0
2024-10-17 14:30:00,212.77,213.51,212.77,213.4,15152.0,211.6026,212.3385,211.6026,212.2291,15152.0
2024-10-17 14:40:00,213.37,213.37,213.18,213.28,7194.0,212.1993,212.1993,212.0103,212.1098,7194.0
2024-10-17 14:50:00,213.28,213.64,213.2,213.64,5257.0,212.1098,212.4678,212.0302,212.4678,5257.0
2024-10-17 15:00:00,213.61,214.0,213.51,213.56,20082.0,212.438,212.8258,212.3385,212.3882,20082.0
2024-10-17 15:10:00,213.58,214.01,213.5,213.77,14735.0,212.4081,212.8358,212.3286,212.5971,14735.0
2024-10-17 15:20:00,213.71,213.71,213.5,213.7,6438.0,212.5374,212.5374,212.3286,212.5275,6438.0
2024-10-17 15:30:00,213.67,213.91,213.53,213.53,20067.0,212.4976,212.7363,212.3584,212.3584,20067.0
2024-10-17 15:40:00,213.55,213.68,213.44,213.55,11615.0,212.3783,212.5076,212.2689,212.3783,11615.0
2024-10-17 15:50:00,213.61,214.12,213.55,213.81,67279.0,212.438,212.9452,212.3783,212.6369,67279.0
2024-10-18 09:30:00,213.91,214.19,213.39,213.7,160383.0,212.7363,213.0148,212.2192,212.5275,160383.0
2024-10-18 09:40:00,213.54,213.55,213.07,213.24,7297.0,212.3684,212.3783,211.9009,212.07,7297.0
2024-10-18 09:50:00,213.25,213.68,213.08,213.53,8212.0,212.0799,212.5076,211.9109,212.3584,8212.0
2024-10-18 10:00:00,213.55,213.61,213.08,213.49,10480.0,212.3783,212.438,211.9109,212.3186,10480.0
2024-10-18 10:10:00,213.59,213.67,213.49,213.6,3939.0,212.4181,212.4976,212.3186,212.428,3939.0
2024-10-18 10:20:00,213.57,213.57,213.29,213.31,3474.0,212.3982,212.3982,212.1197,212.1396,3474.0
2024-10-18 10:30:00,213.41,213.58,213.23,213.49,6758.0,212.2391,212.4081,212.0601,212.3186,6758.0
2024-10-18 10:40:00,213.5,213.79,213.45,213.59,6428.0,212.3286,212.617,212.2788,212.4181,6428.0
2024-10-18 10:50:00,213.65,214.0,213.64,213.71,4094.0,212.4777,212.8258,212.4678,212.5374,4094.0
2024-10-18 11:00:00,213.86,213.87,213.64,213.83,2625.0,212.6866,212.6965,212.4678,212.6568,2625.0
2024-10-18 11:10:00,213.89,214.2,213.87,214.2,15369.0,212.7164,213.0247,212.6965,213.0247,15369.0
2024-10-18 11:20:00,214.2,214.2,213.62,213.94,7525.0,213.0247,213.0247,212.4479,212.7662,7525.0
2024-10-18 11:30:00,213.98,213.98,213.53,213.66,8445.0,212.8059,212.8059,212.3584,212.4877,8445.0
2024-10-18 11:40:00,213.75,213.79,213.56,213.56,3549.0,212.5772,212.617,212.3882,212.3882,3549.0
2024-10-18 11:50:00,213.53,213.59,213.16,213.34,4261.0,212.3584,212.4181,211.9904,212.1694,4261.0
2024-10-18 12:00:00,213.34,213.58,213.34,213.55,7443.0,212.1694,212.4081,212.1694,212.3783,7443.0
2024-10-18 12:10:00,213.55,213.59,213.48,213.56,4320.0,212.3783,212.4181,212.3087,212.3882,4320.0
2024-10-18 12:20:00,213.55,213.61,213.5,213.55,7695.0,212.3783,212.438,212.3286,212.3783,7695.0
2024-10-18 12:30:00,213.58,213.65,213.53,213.59,4901.0,212.4081,212.4777,212.3584,212.4181,4901.0
2024-10-18 12:40:00,213.62,213.75,213.59,213.6,2913.0,212.4479,212.5772,212.4181,212.428,2913.0
2024-10-18 12:50:00,213.61,214.06,213.61,213.99,7040.0,212.438,212.8855,212.438,212.8159,7040.0
2024-10-18 13:00:00,214.03,214.03,213.93,213.93,3783.0,212.8557,212.8557,212.7562,212.7562,3783.0
2024-10-18 13:10:00,213.9,213.93,213.77,213.79,3695.0,212.7264,212.7562,212.5971,212.617,3695.0
2024-10-18 13:20:00,213.82,213.94,213.82,213.86,2905.0,212.6468,212.7662,212.6468,212.6866,2905.0
2024-10-18 13:30:00,213.76,213.84,213.65,213.78,3307.0,212.5871,212.6667,212.4777,212.607,3307.0
2024-10-18 13:40:00,213.78,213.81,213.57,213.58,5663.0,212.607,212.6369,212.3982,212.4081,5663.0
2024-10-18 13:50:00,213.58,213.63,213.47,213.53,2800.0,212.4081,212.4579,212.2987,212.3584,2800.0
2024-10-18 14:00:00,213.49,213.49,213.14,213.38,6375.0,212.3186,212.3186,211.9705,212.2092,6375.0
2024-10-18 14:10:00,213.37,213.5,213.25,213.49,5463.0,212.1993,212.3286,212.0799,212.3186,5463.0
2024-10-18 14:20:00,213.49,213.73,213.49,213.6,4505.0,212.3186,212.5573,212.3186,212.428,4505.0
2024-10-18 14:30:00,213.64,213.7,213.45,213.45,4961.0,212.4678,212.5275,212.2788,212.2788,4961.0
2024-10-18 14:40:00,213.52,213.6,213.46,213.49,6871.0,212.3485,212.428,212.2888,212.3186,6871.0
2024-10-18 14:50:00,213.51,213.56,213.39,213.39,3850.0,212.3385,212.3882,212.2192,212.2192,3850.0
2024-10-18 15:00:00,213.25,213.25,212.96,213.07,8567.0,212.0799,212.0799,211.7915,211.9009,8567.0
2024-10-18 15:10:00,213.12,213.19,212.86,212.86,8279.0,211.9507,212.0203,211.6921,211.6921,8279.0
2024-10-18 15:20:00,212.84,212.97,212.83,212.88,10551.0,211.6722,211.8015,211.6622,211.712,10551.0
2024-10-18 15:30:00,212.9,213.18,212.89,213.15,14213.0,211.7319,212.0103,211.7219,211.9805,14213.0
2024-10-18 15:40:00,213.15,213.44,213.0,213.28,24979.0,211.9805,212.2689,211.8313,212.1098,24979.0
2024-10-18 15:50:00,213.34,214.16,213.14,214.0,104209.0,212.1694,212.9849,211.9705,212.8258,104209.0
2024-10-21 09:30:00,212.9,213.55,212.6,213.55,21144.0,211.7319,212.3783,211.4335,212.3783,21144.0
2024-10-21 09:40:00,213.44,213.51,212.97,213.07,6015.0,212.2689,212.3385,211.8015,211.9009,6015.0
2024-10-21 09:50:00,213.17,213.17,212.52,212.55,5011.0,212.0004,212.0004,211.3539,211.3838,5011.0
2024-10-21 10:00:00,212.52,212.97,212.51,212.92,5505.0,211.3539,211.8015,211.344,211.7518,5505.0
2024-10-21 10:10:00,212.87,213.03,212.74,213.03,4752.0,211.702,211.8611,211.5727,211.8611,4752.0
2024-10-21 10:20:00,213.02,213.02,212.41,212.51,4256.0,211.8512,211.8512,211.2446,211.344,4256.0
2024-10-21 10:30:00,212.42,212.67,212.33,212.67,3220.0,211.2545,211.5031,211.165,211.5031,3220.0
2024-10-21 10:40:00,212.44,212.71,211.79,212.12,5615.0,211.2744,211.5429,210.628,210.9561,5615.0
2024-10-21 10:50:00,211.94,212.16,211.67,211.87,3157.0,210.7771,210.9959,210.5086,210.7075,3157.0
2024-10-21 11:00:00,211.87,211.87,210.86,210.98,10763.0,210.7075,210.7075,209.7031,209.8224,10763.0
2024-10-21 11:10:00,211.1,211.59,211.08,211.46,9307.0,209.9417,210.429,209.9218,210.2998,9307.0
2024-10-21 11:20:00,211.29,211.36,210.99,211.09,4578.0,210.1307,210.2003,209.8323,209.9318,4578.0
2024-10-21 11:30:00,211.11,211.24,210.95,211.23,10068.0,209.9517,210.081,209.7926,210.071,10068.0
2024-10-21 11:40:00,211.25,211.59,211.25,211.51,8515.0,210.0909,210.429,210.0909,210.3495,8515.0
2024-10-21 11:50:00,211.62,211.81,211.52,211.64,3347.0,210.4589,210.6478,210.3594,210.4788,3347.0
2024-10-21 12:00:00,211.73,211.75,211.55,211.67,1294.0,210.5683,210.5882,210.3893,210.5086,1294.0
2024-10-21 12:10:00,211.6,211.63,211.28,211.35,6168.0,210.439,210.4688,210.1208,210.1904,6168.0
2024-10-21 12:20:00,211.39,211.7,211.35,211.5,4021.0,210.2301,210.5384,210.1904,210.3395,4021.0
2024-10-21 12:30:00,211.57,211.7,211.5,211.56,4242.0,210.4092,210.5384,210.3395,210.3992,4242.0
2024-10-21 12:40:00,211.5,211.69,211.44,211.69,4175.0,210.3395,210.5285,210.2799,210.5285,4175.0
2024-10-21 12:50:00,211.71,212.07,211.71,212.06,3926.0,210.5484,210.9064,210.5484,210.8965,3926.0
2024-10-21 13:00:00,211.98,212.06,211.92,211.92,1003.0,210.8169,210.8965,210.7572,210.7572,1003.0
2024-10-21 13:10:00,211.92,212.01,211.85,211.92,1634.0,210.7572,210.8467,210.6876,210.7572,1634.0
2024-10-21 13:20:00,211.92,212.08,211.91,211.95,3539.0,210.7572,210.9164,210.7473,210.7871,3539.0
2024-10-21 13:30:00,211.91,212.02,211.81,211.86,1464.0,210.7473,210.8567,210.6478,210.6976,1464.0
2024-10-21 13:40:00,211.88,212.04,211.79,211.96,2857.0,210.7175,210.8766,210.628,210.797,2857.0
2024-10-21 13:50:00,211.95,212.1,211.84,212.1,7110.0,210.7871,210.9363,210.6777,210.9363,7110.0
2024-10-21 14:00:00,212.06,212.06,211.88,211.96,2367.0,210.8965,210.8965,210.7175,210.797,2367.0
2024-10-21 14:10:00,211.98,211.98,211.59,211.75,4788.0,210.8169,210.8169,210.429,210.5882,4788.0
2024-10-21 14:20:00,211.77,211.79,211.55,211.73,5733.0,210.6081,210.628,210.3893,210.5683,5733.0
2024-10-21 14:30:00,211.73,211.84,211.59,211.65,2415.0,210.5683,210.6777,210.429,210.4887,2415.0
2024-10-21 14:40:00,211.64,211.64,211.38,211.46,2794.0,210.4788,210.4788,210.2202,210.2998,2794.0
2024-10-21 14:50:00,211.42,211.56,211.42,211.47,5923.0,210.26,210.3992,210.26,210.3097,5923.0
2024-10-21 15:00:00,211.53,211.53,211.26,211.29,8892.0,210.3694,210.3694,210.1009,210.1307,8892.0
2024-10-21 15:10:00,211.29,211.74,211.18,211.7,11540.0,210.1307,210.5782,210.0213,210.5384,11540.0
2024-10-21 15:20:00,211.7,211.7,211.55,211.59,4119.0,210.5384,210.5384,210.3893,210.429,4119.0
2024-10-21 15:30:00,211.56,211.57,211.31,211.52,6600.0,210.3992,210.4092,210.1506,210.3594,6600.0
2024-10-21 15:40:00,211.5,211.63,211.38,211.63,12236.0,210.3395,210.4688,210.2202,210.4688,12236.0
2024-10-21 15:50:00,211.56,211.64,211.37,211.54,53391.0,210.3992,210.4788,210.2103,210.3793,53391.0
2024-10-22 09:30:00,210.54,210.94,209.71,210.76,26104.0,209.3848,209.7826,208.5594,209.6036,26104.0
2024-10-22 09:40:00,210.79,210.96,210.18,210.96,11102.0,209.6334,209.8025,209.0268,209.8025,11102.0
2024-10-22 09:50:00,211.0,211.23,210.44,210.49,6927.0,209.8423,210.071,209.2854,209.3351,6927.0
2024-10-22 10:00:00,210.58,210.64,209.78,209.86,14772.0,209.4246,209.4843,208.629,208.7085,14772.0
2024-10-22 10:10:00,209.9,210.21,209.74,210.1,12275.0,208.7483,209.0566,208.5892,208.9472,12275.0
2024-10-22 10:20:00,210.09,210.15,209.9,210.13,7316.0,208.9373,208.997,208.7483,208.9771,7316.0
2024-10-22 10:30:00,210.06,210.06,209.67,209.76,15001.0,208.9074,208.9074,208.5196,208.6091,15001.0
2024-10-22 10:40:00,209.76,210.09,209.73,210.03,13228.0,208.6091,208.9373,208.5793,208.8776,13228.0
2024-10-22 10:50:00,210.0,210.34,209.92,210.15,15277.0,208.8478,209.1859,208.7682,208.997,15277.0
2024-10-22 11:00:00,210.17,210.43,210.07,210.43,12550.0,209.0168,209.2754,208.9174,209.2754,12550.0
2024-10-22 11:10:00,210.4,210.83,210.37,210.76,10085.0,209.2456,209.6732,209.2157,209.6036,10085.0
2024-10-22 11:20:00,210.76,210.83,210.45,210.72,8594.0,209.6036,209.6732,209.2953,209.5638,8594.0
2024-10-22 11:30:00,210.84,211.21,210.84,211.21,5028.0,209.6832,210.0511,209.6832,210.0511,5028.0
2024-10-22 11:40:00,211.22,211.27,211.11,211.17,3064.0,210.0611,210.1108,209.9517,210.0114,3064.0
2024-10-22 11:50:00,211.17,211.3,211.06,211.1,4522.0,210.0114,210.1406,209.902,209.9417,4522.0
2024-10-22 12:00:00,211.02,211.12,210.95,211.0,7336.0,209.8622,209.9616,209.7926,209.8423,7336.0
2024-10-22 12:10:00,211.03,211.74,211.03,211.58,6039.0,209.8721,210.5782,209.8721,210.4191,6039.0
2024-10-22 12:20:00,211.58,211.77,211.53,211.59,5239.0,210.4191,210.6081,210.3694,210.429,5239.0
2024-10-22 12:30:00,211.59,211.77,211.5,211.58,5901.0,210.429,210.6081,210.3395,210.4191,5901.0
2024-10-22 12:40:00,211.54,211.59,211.3,211.5,6106.0,210.3793,210.429,210.1406,210.3395,6106.0
2024-10-22 12:50:00,211.55,211.79,211.5,211.64,7754.0,210.3893,210.628,210.3395,210.4788,7754.0
2024-10-22 13:00:00,211.73,211.9,211.46,211.66,2906.0,210.5683,210.7373,210.2998,210.4987,2906.0
2024-10-22 13:10:00,211.72,211.79,211.63,211.65,2289.0,210.5583,210.628,210.4688,210.4887,2289.0
2024-10-22 13:20:00,211.65,211.94,211.6,211.94,2993.0,210.4887,210.7771,210.439,210.7771,2993.0
2024-10-22 13:30:00,211.81,212.14,211.8,212.02,5416.0,210.6478,210.976,210.6379,210.8567,5416.0
2024-10-22 13:40:00,212.13,212.2,211.94,212.19,6081.0,210.9661,211.0357,210.7771,211.0258,6081.0
2024-10-22 13:50:00,212.2,212.35,212.14,212.26,11984.0,211.0357,211.1849,210.976,211.0954,11984.0
2024-10-22 14:00:00,212.32,212.76,212.1,212.11,13515.0,211.155,211.5926,210.9363,210.9462,13515.0
2024-10-22 14:10:00,212.09,212.52,211.98,212.31,9506.0,210.9263,211.3539,210.8169,211.1451,9506.0
2024-10-22 14:20:00,212.2,212.21,212.06,212.13,5601.0,211.0357,211.0456,210.8965,210.9661,5601.0
2024-10-22 14:30:00,212.17,212.25,212.1,212.18,7696.0,211.0059,211.0854,210.9363,211.0158,7696.0
2024-10-22 14:40:00,212.17,212.33,212.11,212.19,5272.0,211.0059,211.165,210.9462,211.0258,5272.0
2024-10-22 14:50:00,212.2,212.2,212.04,212.09,8299.0,211.0357,211.0357,210.8766,210.9263,8299.0
2024-10-22 15:00:00,212.11,212.29,212.09,212.2,5821.0,210.9462,211.1252,210.9263,211.0357,5821.0
2024-10-22 15:10:00,212.26,212.31,212.14,212.23,7916.0,211.0954,211.1451,210.976,211.0655,7916.0
2024-10-22 15:20:00,212.25,212.34,212.01,212.06,8521.0,211.0854,211.1749,210.8467,210.8965,8521.0
2024-10-22 15:30:00,212.1,212.38,212.01,212.2,13526.0,210.9363,211.2147,210.8467,211.0357,13526.0
2024-10-22 15:40:00,212.25,212.42,212.05,212.2,16680.0,211.0854,211.2545,210.8865,211.0357,16680.0
2024-10-22 15:50:00,212.2,212.24,211.52,211.54,85732.0,211.0357,211.0755,210.3594,210.3793,85732.0
2024-10-23 09:30:00,210.1,211.1,209.16,211.1,22620.0,208.9472,209.9417,208.0124,209.9417,22620.0
2024-10-23 09:40:00,211.11,211.36,210.81,211.35,5425.0,209.9517,210.2003,209.6533,210.1904,5425.0
2024-10-23 09:50:00,211.4,211.4,210.84,211.01,5408.0,210.2401,210.2401,209.6832,209.8522,5408.0
2024-10-23 10:00:00,210.92,211.47,210.92,211.36,7383.0,209.7627,210.3097,209.7627,210.2003,7383.0
2024-10-23 10:10:00,211.4,211.41,210.56,210.71,9038.0,210.2401,210.25,209.4047,209.5539,9038.0
2024-10-23 10:20:00,210.61,211.28,210.61,211.22,12151.0,209.4544,210.1208,209.4544,210.0611,12151.0
2024-10-23 10:30:00,211.21,211.32,211.1,211.19,2055.0,210.0511,210.1605,209.9417,210.0312,2055.0
2024-10-23 10:40:00,211.3,211.32,210.98,211.15,4664.0,210.1406,210.1605,209.8224,209.9915,4664.0
2024-10-23 10:50:00,211.03,211.03,210.68,210.72,2143.0,209.8721,209.8721,209.524,209.5638,2143.0
2024-10-23 11:00:00,210.63,210.63,210.17,210.17,5849.0,209.4743,209.4743,209.0168,209.0168,5849.0
2024-10-23 11:10:00,210.17,210.22,209.71,209.77,10291.0,209.0168,209.0666,208.5594,208.619,10291.0
2024-10-23 11:20:00,209.84,210.09,209.64,209.71,4047.0,208.6887,208.9373,208.4897,208.5594,4047.0
2024-10-23 11:30:00,209.63,209.9,209.57,209.87,3145.0,208.4798,208.7483,208.4201,208.7185,3145.0
2024-10-23 11:40:00,209.99,210.08,209.86,210.03,8093.0,208.8378,208.9273,208.7085,208.8776,8093.0
2024-10-23 11:50:00,210.12,210.53,210.05,210.52,4275.0,208.9671,209.3749,208.8975,209.3649,4275.0
2024-10-23 12:00:00,210.52,210.52,210.12,210.16,3791.0,209.3649,209.3649,208.9671,209.0069,3791.0
2024-10-23 12:10:00,210.08,210.16,209.99,210.06,4999.0,208.9273,209.0069,208.8378,208.9074,4999.0
2024-10-23 12:20:00,210.15,210.16,209.87,209.87,2448.0,208.997,209.0069,208.7185,208.7185,2448.0
2024-10-23 12:30:00,209.82,210.1,209.67,209.99,4298.0,208.6688,208.9472,208.5196,208.8378,4298.0
2024-10-23 12:40:00,210.03,210.41,210.02,210.41,2520.0,208.8776,209.2555,208.8677,209.2555,2520.0
2024-10-23 12:50:00,210.37,210.42,210.12,210.22,2836.0,209.2157,209.2655,208.9671,209.0666,2836.0
2024-10-23 13:00:00,210.21,210.21,209.73,209.77,4463.0,209.0566,209.0566,208.5793,208.619,4463.0
2024-10-23 13:10:00,209.85,209.9,209.75,209.87,2715.0,208.6986,208.7483,208.5991,208.7185,2715.0
2024-10-23 13:20:00,209.73,209.82,209.5,209.77,7392.0,208.5793,208.6688,208.3505,208.619,7392.0
2024-10-23 13:30:00,209.69,209.75,209.56,209.6,8781.0,208.5395,208.5991,208.4102,208.45,8781.0
2024-10-23 13:40:00,209.64,209.81,209.64,209.75,3317.0,208.4897,208.6588,208.4897,208.5991,3317.0
2024-10-23 13:50:00,209.75,209.88,209.6,209.69,8590.0,208.5991,208.7284,208.45,208.5395,8590.0
2024-10-23 14:00:00,209.71,209.77,209.34,209.62,7270.0,208.5594,208.619,208.1914,208.4699,7270.0
2024-10-23 14:10:00,209.59,209.59,209.19,209.19,2697.0,208.44,208.44,208.0422,208.0422,2697.0
2024-10-23 14:20:00,209.18,209.49,209.18,209.32,6465.0,208.0323,208.3406,208.0323,208.1715,6465.0
2024-10-23 14:30:00,209.31,209.6,209.21,209.6,4201.0,208.1616,208.45,208.0621,208.45,4201.0
2024-10-23 14:40:00,209.64,209.89,209.64,209.89,9153.0,208.4897,208.7384,208.4897,208.7384,9153.0
2024-10-23 14:50:00,209.83,209.83,209.68,209.77,5663.0,208.6787,208.6787,208.5295,208.619,5663.0
2024-10-23 15:00:00,209.84,209.84,209.61,209.62,3692.0,208.6887,208.6887,208.4599,208.4699,3692.0
2024-10-23 15:10:00,209.67,209.87,209.51,209.87,4654.0,208.5196,208.7185,208.3605,208.7185,4654.0
2024-10-23 15:20:00,209.84,209.89,209.55,209.67,12464.0,208.6887,208.7384,208.4002,208.5196,12464.0
2024-10-23 15:30:00,209.68,209.8,209.62,209.77,5111.0,208.5295,208.6489,208.4699,208.619,5111.0
2024-10-23 15:40:00,209.79,209.95,209.68,209.68,13971.0,208.6389,208.798,208.5295,208.5295,13971.0
2024-10-23 15:50:00,209.67,209.86,209.53,209.71,52764.0,208.5196,208.7085,208.3804,208.5594,52764.0
2024-10-24 09:30:00,210.13,210.42,208.36,208.6,38080.0,208.9771,209.2655,207.2168,207.4555,38080.0
2024-10-24 09:40:00,208.73,210.06,208.57,209.9,11388.0,207.5847,208.9074,207.4256,208.7483,11388.0
2024-10-24 09:50:00,209.9,210.2,209.6,210.2,15179.0,208.7483,209.0467,208.45,209.0467,15179.0
2024-10-24 10:00:00,210.05,210.77,210.05,210.43,11644.0,208.8975,209.6135,208.8975,209.2754,11644.0
2024-10-24 10:10:00,210.33,210.4,209.76,210.07,11224.0,209.176,209.2456,208.6091,208.9174,11224.0
2024-10-24 10:20:00,210.18,210.46,210.02,210.17,5563.0,209.0268,209.3052,208.8677,209.0168,5563.0
2024-10-24 10:30:00,210.16,210.55,210.16,210.26,3733.0,209.0069,209.3948,209.0069,209.1063,3733.0
2024-10-24 10:40:00,210.19,210.51,210.11,210.34,5706.0,209.0367,209.355,208.9572,209.1859,5706.0
2024-10-24 10:50:00,210.21,210.53,210.15,210.53,2700.0,209.0566,209.3749,208.997,209.3749,2700.0
2024-10-24 11:00:00,210.54,210.54,210.16,210.3,6566.0,209.3848,209.3848,209.0069,209.1461,6566.0
2024-10-24 11:10:00,210.31,210.51,210.26,210.51,7729.0,209.1561,209.355,209.1063,209.355,7729.0
2024-10-24 11:20:00,210.44,210.5,210.26,210.26,8441.0,209.2854,209.345,209.1063,209.1063,8441.0
2024-10-24 11:30:00,210.22,210.38,210.05,210.23,3939.0,209.0666,209.2257,208.8975,209.0765,3939.0
2024-10-24 11:40:00,210.21,210.22,209.69,209.7,5756.0,209.0566,209.0666,208.5395,208.5494,5756.0
2024-10-24 11:50:00,209.73,210.0,209.71,209.92,2408.0,208.5793,208.8478,208.5594,208.7682,2408.0
2024-10-24 12:00:00,209.85,209.85,209.34,209.38,2898.0,208.6986,208.6986,208.1914,208.2312,2898.0
2024-10-24 12:10:00,209.37,209.44,209.22,209.43,3851.0,208.2212,208.2908,208.0721,208.2809,3851.0
2024-10-24 12:20:00,209.43,209.79,209.31,209.75,3722.0,208.2809,208.6389,208.1616,208.5991,3722.0
2024-10-24 12:30:00,209.75,210.0,209.59,209.68,3861.0,208.5991,208.8478,208.44,208.5295,3861.0
2024-10-24 12:40:00,209.68,209.87,209.64,209.82,4024.0,208.5295,208.7185,208.4897,208.6688,4024.0
2024-10-24 12:50:00,209.94,209.94,209.7,209.9,5708.0,208.7881,208.7881,208.5494,208.7483,5708.0
2024-10-24 13:00:00,209.9,210.09,209.9,210.01,1922.0,208.7483,208.9373,208.7483,208.8577,1922.0
2024-10-24 13:10:00,210.06,210.11,209.98,210.09,2453.0,208.9074,208.9572,208.8279,208.9373,2453.0
2024-10-24 13:20:00,210.15,210.23,210.01,210.1,5550.0,208.997,209.0765,208.8577,208.9472,5550.0
2024-10-24 13:30:00,210.05,210.16,209.94,210.08,3439.0,208.8975,209.0069,208.7881,208.9273,3439.0
2024-10-24 13:40:00,210.16,210.24,209.85,209.96,6368.0,209.0069,209.0865,208.6986,208.808,6368.0
2024-10-24 13:50:00,210.03,210.03,209.78,209.81,9096.0,208.8776,208.8776,208.629,208.6588,9096.0
2024-10-24 14:00:00,209.68,209.84,209.57,209.84,7434.0,208.5295,208.6887,208.4201,208.6887,7434.0
2024-10-24 14:10:00,209.67,210.09,209.67,210.01,6526.0,208.5196,208.9373,208.5196,208.8577,6526.0
2024-10-24 14:20:00,210.0,210.0,209.71,209.79,8656.0,208.8478,208.8478,208.5594,208.6389,8656.0
2024-10-24 14:30:00,209.79,209.8,209.62,209.67,7626.0,208.6389,208.6489,208.4699,208.5196,7626.0
2024-10-24 14:40:00,209.67,209.68,209.38,209.38,3750.0,208.5196,208.5295,208.2312,208.2312,3750.0
2024-10-24 14:50:00,209.39,209.53,209.36,209.46,4921.0,208.2411,208.3804,208.2113,208.3107,4921.0
2024-10-24 15:00:00,209.39,209.5,209.23,209.5,8523.0,208.2411,208.3505,208.082,208.3505,8523.0
2024-10-24 15:10:00,209.51,209.63,209.41,209.5,4906.0,208.3605,208.4798,208.261,208.3505,4906.0
2024-10-24 15:20:00,209.51,209.66,209.44,209.57,9249.0,208.3605,208.5096,208.2908,208.4201,9249.0
2024-10-24 15:30:00,209.54,209.67,209.43,209.43,6867.0,208.3903,208.5196,208.2809,208.2809,6867.0
2024-10-24 15:40:00,209.45,209.76,209.45,209.69,12756.0,208.3008,208.6091,208.3008,208.5395,12756.0
2024-10-24 15:50:00,209.68,209.72,209.13,209.15,50007.0,208.5295,208.5693,207.9825,208.0024,50007.0
2024-10-25 09:30:00,210.14,210.95,209.5,209.74,23760.0,208.987,209.7926,208.3505,208.5892,23760.0
2024-10-25 09:40:00,209.76,209.96,209.11,209.11,22033.0,208.6091,208.808,207.9627,207.9627,22033.0
2024-10-25 09:50:00,209.13,209.58,209.13,209.27,21617.0,207.9825,208.4301,207.9825,208.1218,21617.0
2024-10-25 10:00:00,209.25,209.99,209.0,209.14,22918.0,208.1019,208.8378,207.8533,207.9925,22918.0
2024-10-25 10:10:00,208.89,209.31,208.76,209.24,13242.0,207.7439,208.1616,207.6146,208.0919,13242.0
2024-10-25 10:20:00,209.24,209.46,208.89,209.07,11442.0,208.0919,208.3107,207.7439,207.9229,11442.0
2024-10-25 10:30:00,209.15,209.3,209.05,209.3,6377.0,208.0024,208.1516,207.903,208.1516,6377.0
2024-10-25 10:40:00,209.24,209.62,209.23,209.36,8687.0,208.0919,208.4699,208.082,208.2113,8687.0
2024-10-25 10:50:00,209.39,209.39,208.84,208.95,4300.0,208.2411,208.2411,207.6941,207.8035,4300.0
2024-10-25 11:00:00,209.02,209.12,208.78,208.83,3233.0,207.8732,207.9726,207.6345,207.6842,3233.0
2024-10-25 11:10:00,208.83,209.28,208.81,208.81,8218.0,207.6842,208.1317,207.6643,207.6643,8218.0
2024-10-25 11:20:00,208.74,208.96,208.6,208.89,6201.0,207.5947,207.8135,207.4555,207.7439,6201.0
2024-10-25 11:30:00,208.81,209.08,208.48,208.66,4605.0,207.6643,207.9328,207.3361,207.5151,4605.0
2024-10-25 11:40:00,208.75,208.94,208.63,208.92,3382.0,207.6046,207.7936,207.4853,207.7737,3382.0
2024-10-25 11:50:00,209.0,209.0,208.74,208.81,2636.0,207.8533,207.8533,207.5947,207.6643,2636.0
2024-10-25 12:00:00,208.8,208.98,208.56,208.91,5338.0,207.6544,207.8334,207.4157,207.7638,5338.0
2024-10-25 12:10:00,208.97,209.09,208.87,208.92,2750.0,207.8234,207.9428,207.724,207.7737,2750.0
2024-10-25 12:20:00,208.97,209.07,208.9,208.99,5898.0,207.8234,207.9229,207.7538,207.8433,5898.0
2024-10-25 12:30:00,209.03,209.09,208.8,208.98,6760.0,207.8831,207.9428,207.6544,207.8334,6760.0
2024-10-25 12:40:00,208.95,209.11,208.83,209.05,3026.0,207.8035,207.9627,207.6842,207.903,3026.0
2024-10-25 12:50:00,209.0,209.08,208.86,208.97,3919.0,207.8533,207.9328,207.714,207.8234,3919.0
2024-10-25 13:00:00,208.89,208.95,208.77,208.84,2215.0,207.7439,207.8035,207.6245,207.6941,2215.0
2024-10-25 13:10:00,208.75,208.93,208.46,208.48,2548.0,207.6046,207.7836,207.3162,207.3361,2548.0
2024-10-25 13:20:00,208.37,208.54,208.09,208.48,6270.0,207.2267,207.3958,206.9483,207.3361,6270.0
2024-10-25 13:30:00,208.46,208.46,208.12,208.13,1788.0,207.3162,207.3162,206.9781,206.988,1788.0
2024-10-25 13:40:00,208.08,208.15,207.66,207.92,7395.0,206.9383,207.0079,206.5206,206.7792,7395.0
2024-10-25 13:50:00,208.01,208.12,207.96,207.99,1960.0,206.8687,206.9781,206.819,206.8488,1960.0
2024-10-25 14:00:00,207.98,208.0,207.75,207.78,3505.0,206.8389,206.8587,206.6101,206.64,3505.0
2024-10-25 14:10:00,207.89,208.11,207.85,207.97,5635.0,206.7494,206.9681,206.7096,206.8289,5635.0
2024-10-25 14:20:00,208.05,208.32,208.03,208.32,2228.0,206.9085,207.177,206.8886,207.177,2228.0
2024-10-25 14:30:00,208.21,208.21,207.98,208.11,2580.0,207.0676,207.0676,206.8389,206.9681,2580.0
2024-10-25 14:40:00,208.06,208.48,208.05,208.48,5645.0,206.9184,207.3361,206.9085,207.3361,5645.0
2024-10-25 14:50:00,208.45,208.45,208.31,208.35,2479.0,207.3063,207.3063,207.167,207.2068,2479.0
2024-10-25 15:00:00,208.35,208.42,208.23,208.25,3328.0,207.2068,207.2764,207.0875,207.1074,3328.0
2024-10-25 15:10:00,208.25,208.34,207.9,208.23,6504.0,207.1074,207.1969,206.7593,207.0875,6504.0
2024-10-25 15:20:00,208.16,208.16,207.78,208.12,7953.0,207.0179,207.0179,206.64,206.9781,7953.0
2024-10-25 15:30:00,208.16,208.33,208.03,208.18,11850.0,207.0179,207.1869,206.8886,207.0378,11850.0
2024-10-25 15:40:00,208.13,208.16,207.97,208.09,6921.0,206.988,207.0179,206.8289,206.9483,6921.0
2024-10-25 15:50:00,208.0,208.04,207.2,207.41,100955.0,206.8587,206.8985,206.0631,206.272,100955.0
2024-10-28 09:30:00,208.54,209.49,208.45,208.8,16287.0,207.3958,208.3406,207.3063,207.6544,16287.0
2024-10-28 09:40:00,208.61,209.4,208.61,208.93,24962.0,207.4654,208.2511,207.4654,207.7836,24962.0
2024-10-28 09:50:00,208.8,209.04,208.69,208.88,10798.0,207.6544,207.893,207.545,207.7339,10798.0
2024-10-28 10:00:00,208.87,208.93,208.22,208.59,8171.0,207.724,207.7836,207.0775,207.4455,8171.0
2024-10-28 10:10:00,208.47,208.57,208.22,208.31,3677.0,207.3262,207.4256,207.0775,207.167,3677.0
2024-10-28 10:20:00,208.33,208.51,208.07,208.46,8987.0,207.1869,207.3659,206.9284,207.3162,8987.0
2024-10-28 10:30:00,208.46,208.51,208.02,208.03,7222.0,207.3162,207.3659,206.8786,206.8886,7222.0
2024-10-28 10:40:00,208.09,208.41,208.06,208.33,6428.0,206.9483,207.2665,206.9184,207.1869,6428.0
2024-10-28 10:50:00,208.39,208.53,208.24,208.25,6568.0,207.2466,207.3858,207.0974,207.1074,6568.0
2024-10-28 11:00:00,208.14,208.7,208.14,208.29,7648.0,206.998,207.5549,206.998,207.1472,7648.0
2024-10-28 11:10:00,208.41,208.56,208.28,208.3,5771.0,207.2665,207.4157,207.1372,207.1571,5771.0
2024-10-28 11:20:00,208.27,208.54,208.26,208.34,2666.0,207.1273,207.3958,207.1173,207.1969,2666.0
2024-10-28 11:30:00,208.34,208.5,208.21,208.47,6574.0,207.1969,207.356,207.0676,207.3262,6574.0
2024-10-28 11:40:00,208.39,208.44,208.19,208.37,6259.0,207.2466,207.2963,207.0477,207.2267,6259.0
2024-10-28 11:50:00,208.38,208.61,208.38,208.53,7828.0,207.2367,207.4654,207.2367,207.3858,7828.0
2024-10-28 12:00:00,208.48,208.51,208.29,208.49,4770.0,207.3361,207.3659,207.1472,207.3461,4770.0
2024-10-28 12:10:00,208.52,208.82,208.52,208.63,14437.0,207.3759,207.6742,207.3759,207.4853,14437.0
2024-10-28 12:20:00,208.62,208.63,208.48,208.58,3698.0,207.4753,207.4853,207.3361,207.4356,3698.0
2024-10-28 12:30:00,208.59,208.66,208.21,208.24,15439.0,207.4455,207.5151,207.0676,207.0974,15439.0
2024-10-28 12:40:00,208.3,208.45,208.25,208.31,3701.0,207.1571,207.3063,207.1074,207.167,3701.0
2024-10-28 12:50:00,208.32,208.62,208.32,208.45,5299.0,207.177,207.4753,207.177,207.3063,5299.0
2024-10-28 13:00:00,208.45,208.51,208.26,208.49,4404.0,207.3063,207.3659,207.1173,207.3461,4404.0
2024-10-28 13:10:00,208.44,208.44,208.14,208.22,4566.0,207.2963,207.2963,206.998,207.0775,4566.0
2024-10-28 13:20:00,208.36,208.48,208.28,208.31,6263.0,207.2168,207.3361,207.1372,207.167,6263.0
2024-10-28 13:30:00,208.33,208.44,208.33,208.41,1438.0,207.1869,207.2963,207.1869,207.2665,1438.0
2024-10-28 13:40:00,208.43,208.62,208.43,208.48,3367.0,207.2864,207.4753,207.2864,207.3361,3367.0
2024-10-28 13:50:00,208.41,208.64,208.41,208.55,5140.0,207.2665,207.4952,207.2665,207.4057,5140.0
2024-10-28 14:00:00,208.53,208.57,208.48,208.55,2689.0,207.3858,207.4256,207.3361,207.4057,2689.0
2024-10-28 14:10:00,208.6,208.6,208.4,208.44,6706.0,207.4555,207.4555,207.2566,207.2963,6706.0
2024-10-28 14:20:00,208.44,208.51,208.19,208.19,12153.0,207.2963,207.3659,207.0477,207.0477,12153.0
2024-10-28 14:30:00,208.28,208.29,208.05,208.28,12388.0,207.1372,207.1472,206.9085,207.1372,12388.0
2024-10-28 14:40:00,208.29,208.34,208.15,208.27,12010.0,207.1472,207.1969,207.0079,207.1273,12010.0
2024-10-28 14:50:00,208.31,208.4,207.9,208.01,15033.0,207.167,207.2566,206.7593,206.8687,15033.0
2024-10-28 15:00:00,207.99,208.2,207.77,207.95,11276.0,206.8488,207.0577,206.63,206.809,11276.0
2024-10-28 15:10:00,208.13,208.2,208.11,208.2,5609.0,206.988,207.0577,206.9681,207.0577,5609.0
2024-10-28 15:20:00,208.19,208.57,208.19,208.43,28972.0,207.0477,207.4256,207.0477,207.2864,28972.0
2024-10-28 15:30:00,208.44,208.48,208.25,208.37,21509.0,207.2963,207.3361,207.1074,207.2267,21509.0
2024-10-28 15:40:00,208.38,208.52,208.22,208.3,38780.0,207.2367,207.3759,207.0775,207.1571,38780.0
2024-10-28 15:50:00,208.39,208.61,208.04,208.59,75224.0,207.2466,207.4654,206.8985,207.4455,75224.0
2024-10-29 09:30:00,208.48,208.95,207.0,207.13,43197.0,207.3361,207.8035,205.8642,205.9935,43197.0
2024-10-29 09:40:00,207.23,207.56,206.98,207.0,17144.0,206.093,206.4212,205.8443,205.8642,17144.0
2024-10-29 09:50:00,207.13,207.74,207.13,207.48,19708.0,205.9935,206.6002,205.9935,206.3416,19708.0
2024-10-29 10:00:00,207.5,207.98,207.19,207.86,23806.0,206.3615,206.8389,206.0532,206.7195,23806.0
2024-10-29 10:10:00,207.97,208.61,207.77,208.35,12483.0,206.8289,207.4654,206.63,207.2068,12483.0
2024-10-29 10:20:00,208.5,208.99,208.14,208.14,6344.0,207.356,207.8433,206.998,206.998,6344.0
2024-10-29 10:30:00,208.29,208.8,208.21,208.57,4380.0,207.1472,207.6544,207.0676,207.4256,4380.0
2024-10-29 10:40:00,208.58,208.63,208.35,208.54,9700.0,207.4356,207.4853,207.2068,207.3958,9700.0
2024-10-29 10:50:00,208.63,208.63,208.4,208.52,6664.0,207.4853,207.4853,207.2566,207.3759,6664.0
2024-10-29 11:00:00,208.61,208.73,208.46,208.56,9219.0,207.4654,207.5847,207.3162,207.4157,9219.0
2024-10-29 11:10:00,208.46,208.75,208.46,208.53,6958.0,207.3162,207.6046,207.3162,207.3858,6958.0
2024-10-29 11:20:00,208.44,208.66,208.34,208.65,7606.0,207.2963,207.5151,207.1969,207.5052,7606.0
2024-10-29 11:30:00,208.64,208.75,208.33,208.47,34892.0,207.4952,207.6046,207.1869,207.3262,34892.0
2024-10-29 11:40:00,208.55,208.65,208.44,208.5,13213.0,207.4057,207.5052,207.2963,207.356,13213.0
2024-10-29 11:50:00,208.47,208.75,208.46,208.75,21340.0,207.3262,207.6046,207.3162,207.6046,21340.0
2024-10-29 12:00:00,208.75,209.2,208.73,209.14,17574.0,207.6046,208.0522,207.5847,207.9925,17574.0
2024-10-29 12:10:00,209.04,209.33,209.03,209.33,7742.0,207.893,208.1814,207.8831,208.1814,7742.0
2024-10-29 12:20:00,209.33,209.33,208.88,209.13,35654.0,208.1814,208.1814,207.7339,207.9825,35654.0
2024-10-29 12:30:00,209.13,209.2,208.86,209.12,7414.0,207.9825,208.0522,207.714,207.9726,7414.0
2024-10-29 12:40:00,209.12,209.18,209.0,209.08,4320.0,207.9726,208.0323,207.8533,207.9328,4320.0
2024-10-29 12:50:00,209.08,209.28,209.08,209.28,2680.0,207.9328,208.1317,207.9328,208.1317,2680.0
2024-10-29 13:00:00,209.3,209.54,209.1,209.1,6541.0,208.1516,208.3903,207.9527,207.9527,6541.0
2024-10-29 13:10:00,209.08,209.23,209.08,209.17,2522.0,207.9328,208.082,207.9328,208.0223,2522.0
2024-10-29 13:20:00,209.06,209.07,208.53,208.69,5362.0,207.9129,207.9229,207.3858,207.545,5362.0
2024-10-29 13:30:00,208.68,208.88,208.46,208.75,5299.0,207.535,207.7339,207.3162,207.6046,5299.0
2024-10-29 13:40:00,208.79,208.91,208.71,208.83,3562.0,207.6444,207.7638,207.5649,207.6842,3562.0
2024-10-29 13:50:00,208.9,209.08,208.9,208.96,6454.0,207.7538,207.9328,207.7538,207.8135,6454.0
2024-10-29 14:00:00,208.96,209.05,208.92,208.97,3589.0,207.8135,207.903,207.7737,207.8234,3589.0
2024-10-29 14:10:00,208.97,209.16,208.92,209.16,3828.0,207.8234,208.0124,207.7737,208.0124,3828.0
2024-10-29 14:20:00,209.14,209.57,209.14,209.57,7207.0,207.9925,208.4201,207.9925,208.4201,7207.0
2024-10-29 14:30:00,209.59,209.84,209.54,209.64,11749.0,208.44,208.6887,208.3903,208.4897,11749.0
2024-10-29 14:40:00,209.59,209.59,209.11,209.23,11382.0,208.44,208.44,207.9627,208.082,11382.0
2024-10-29 14:50:00,209.24,209.39,209.16,209.35,8709.0,208.0919,208.2411,208.0124,208.2013,8709.0
2024-10-29 15:00:00,209.35,209.65,209.27,209.65,18539.0,208.2013,208.4997,208.1218,208.4997,18539.0
2024-10-29 15:10:00,209.59,209.65,209.48,209.63,7691.0,208.44,208.4997,208.3306,208.4798,7691.0
2024-10-29 15:20:00,209.63,209.8,209.57,209.61,13904.0,208.4798,208.6489,208.4201,208.4599,13904.0
2024-10-29 15:30:00,209.66,209.66,209.45,209.49,10460.0,208.5096,208.5096,208.3008,208.3406,10460.0
2024-10-29 15:40:00,209.49,209.54,209.28,209.32,13267.0,208.3406,208.3903,208.1317,208.1715,13267.0
2024-10-29 15:50:00,209.31,209.41,208.96,209.19,61410.0,208.1616,208.261,207.8135,208.0422,61410.0
2024-10-30 09:30:00,209.06,209.33,208.38,208.39,12429.0,207.9129,208.1814,207.2367,207.2466,12429.0
2024-10-30 09:40:00,207.67,208.13,207.38,207.58,7974.0,206.5306,206.988,206.2421,206.4411,7974.0
2024-10-30 09:50:00,207.67,208.56,207.64,208.45,3366.0,206.5306,207.4157,206.5007,207.3063,3366.0
2024-10-30 10:00:00,208.41,208.6,208.33,208.43,4648.0,207.2665,207.4555,207.1869,207.2864,4648.0
2024-10-30 10:10:00,208.42,208.53,208.27,208.31,7711.0,207.2764,207.3858,207.1273,207.167,7711.0
2024-10-30 10:20:00,208.31,208.31,207.8,207.97,9523.0,207.167,207.167,206.6598,206.8289,9523.0
2024-10-30 10:30:00,207.87,208.07,207.8,207.97,10493.0,206.7295,206.9284,206.6598,206.8289,10493.0
2024-10-30 10:40:00,207.99,208.15,207.79,207.99,4864.0,206.8488,207.0079,206.6499,206.8488,4864.0
2024-10-30 10:50:00,207.93,208.1,207.71,207.9,6360.0,206.7891,206.9582,206.5703,206.7593,6360.0
2024-10-30 11:00:00,207.98,208.07,207.88,208.02,2837.0,206.8389,206.9284,206.7394,206.8786,2837.0
2024-10-30 11:10:00,208.06,208.16,207.88,207.94,8159.0,206.9184,207.0179,206.7394,206.7991,8159.0
2024-10-30 11:20:00,207.89,208.73,207.89,208.57,7681.0,206.7494,207.5847,206.7494,207.4256,7681.0
2024-10-30 11:30:00,208.57,208.76,208.37,208.62,6353.0,207.4256,207.6146,207.2267,207.4753,6353.0
2024-10-30 11:40:00,208.81,208.97,208.76,208.85,4887.0,207.6643,207.8234,207.6146,207.7041,4887.0
2024-10-30 11:50:00,208.67,208.78,208.56,208.71,4286.0,207.5251,207.6345,207.4157,207.5649,4286.0
2024-10-30 12:00:00,208.77,208.77,208.63,208.72,3870.0,207.6245,207.6245,207.4853,207.5748,3870.0
2024-10-30 12:10:00,208.66,208.67,208.42,208.53,4111.0,207.5151,207.5251,207.2764,207.3858,4111.0
2024-10-30 12:20:00,208.56,208.8,208.55,208.58,3997.0,207.4157,207.6544,207.4057,207.4356,3997.0
2024-10-30 12:30:00,208.58,208.78,208.52,208.68,3473.0,207.4356,207.6345,207.3759,207.535,3473.0
2024-10-30 12:40:00,208.73,208.73,208.36,208.44,3035.0,207.5847,207.5847,207.2168,207.2963,3035.0
2024-10-30 12:50:00,208.35,208.52,208.3,208.4,4837.0,207.2068,207.3759,207.1571,207.2566,4837.0
2024-10-30 13:00:00,208.31,208.62,208.3,208.37,3397.0,207.167,207.4753,207.1571,207.2267,3397.0
2024-10-30 13:10:00,208.31,208.44,208.27,208.36,1912.0,207.167,207.2963,207.1273,207.2168,1912.0
2024-10-30 13:20:00,208.28,208.38,208.19,208.28,4351.0,207.1372,207.2367,207.0477,207.1372,4351.0
2024-10-30 13:30:00,208.31,208.32,208.07,208.14,3382.0,207.167,207.177,206.9284,206.998,3382.0
2024-10-30 13:40:00,208.08,208.28,207.98,208.28,4360.0,206.9383,207.1372,206.8389,207.1372,4360.0
2024-10-30 13:50:00,208.29,208.29,208.04,208.04,2221.0,207.1472,207.1472,206.8985,206.8985,2221.0
2024-10-30 14:00:00,208.1,208.24,207.97,208.22,3323.0,206.9582,207.0974,206.8289,207.0775,3323.0
2024-10-30 14:10:00,208.17,208.38,208.08,208.12,2976.0,207.0278,207.2367,206.9383,206.9781,2976.0
2024-10-30 14:20:00,208.13,208.24,207.95,208.0,5933.0,206.988,207.0974,206.809,206.8587,5933.0
2024-10-30 14:30:00,207.98,208.18,207.92,208.17,6741.0,206.8389,207.0378,206.7792,207.0278,6741.0
2024-10-30 14:40:00,208.17,208.33,208.16,208.3,9551.0,207.0278,207.1869,207.0179,207.1571,9551.0
2024-10-30 14:50:00,208.25,208.25,208.1,208.1,1836.0,207.1074,207.1074,206.9582,206.9582,1836.0
2024-10-30 15:00:00,208.11,208.11,207.73,207.84,4872.0,206.9681,206.9681,206.5902,206.6996,4872.0
2024-10-30 15:10:00,207.88,208.0,207.62,207.81,6777.0,206.7394,206.8587,206.4808,206.6698,6777.0
2024-10-30 15:20:00,207.83,207.9,207.64,207.64,5636.0,206.6897,206.7593,206.5007,206.5007,5636.0
2024-10-30 15:30:00,207.72,207.81,207.6,207.77,7012.0,206.5803,206.6698,206.4609,206.63,7012.0
2024-10-30 15:40:00,207.73,207.89,207.72,207.77,10003.0,206.5902,206.7494,206.5803,206.63,10003.0
2024-10-30 15:50:00,207.8,208.02,207.56,207.9,73862.0,206.6598,206.8786,206.4212,206.7593,73862.0
2024-10-31 09:30:00,207.46,208.0,206.28,207.56,33774.0,206.3217,206.8587,205.1482,206.4212,33774.0
2024-10-31 09:40:00,207.69,208.0,206.86,207.34,14194.0,206.5504,206.8587,205.725,206.2024,14194.0
2024-10-31 09:50:00,207.56,207.72,207.09,207.68,6811.0,206.4212,206.5803,205.9537,206.5405,6811.0
2024-10-31 10:00:00,207.59,207.66,206.42,206.55,3423.0,206.451,206.5206,205.2874,205.4167,3423.0
2024-10-31 10:10:00,206.4,206.99,206.4,206.87,3790.0,205.2675,205.8543,205.2675,205.7349,3790.0
2024-10-31 10:20:00,207.0,207.0,206.2,206.58,5240.0,205.8642,205.8642,205.0686,205.4465,5240.0
2024-10-31 10:30:00,206.47,206.98,206.47,206.98,4232.0,205.3371,205.8443,205.3371,205.8443,4232.0
2024-10-31 10:40:00,206.98,206.98,206.54,206.59,2818.0,205.8443,205.8443,205.4068,205.4565,2818.0
2024-10-31 10:50:00,206.71,206.83,206.36,206.36,3864.0,205.5758,205.6952,205.2277,205.2277,3864.0
2024-10-31 11:00:00,206.36,206.44,205.69,205.94,14557.0,205.2277,205.3073,204.5614,204.8101,14557.0
2024-10-31 11:10:00,206.39,206.39,205.84,206.18,7671.0,205.2576,205.2576,204.7106,205.0487,7671.0
2024-10-31 11:20:00,206.11,206.5,206.1,206.13,5471.0,204.9791,205.367,204.9692,204.999,5471.0
2024-10-31 11:30:00,206.21,206.52,206.09,206.45,5714.0,205.0786,205.3869,204.9592,205.3173,5714.0
2024-10-31 11:40:00,206.56,206.79,206.5,206.58,1854.0,205.4266,205.6554,205.367,205.4465,1854.0
2024-10-31 11:50:00,206.56,206.8,206.47,206.76,7720.0,205.4266,205.6653,205.3371,205.6256,7720.0
2024-10-31 12:00:00,206.75,206.77,206.57,206.59,5223.0,205.6156,205.6355,205.4366,205.4565,5223.0
2024-10-31 12:10:00,206.59,206.73,206.42,206.73,3822.0,205.4565,205.5957,205.2874,205.5957,3822.0
2024-10-31 12:20:00,206.74,207.04,206.61,206.95,5857.0,205.6057,205.904,205.4764,205.8145,5857.0
2024-10-31 12:30:00,206.96,207.11,206.77,206.77,2851.0,205.8245,205.9736,205.6355,205.6355,2851.0
2024-10-31 12:40:00,206.86,206.98,206.78,206.9,4161.0,205.725,205.8443,205.6454,205.7648,4161.0
2024-10-31 12:50:00,206.85,206.94,206.77,206.87,2937.0,205.7151,205.8046,205.6355,205.7349,2937.0
2024-10-31 13:00:00,206.9,207.05,206.9,207.0,4693.0,205.7648,205.914,205.7648,205.8642,4693.0
2024-10-31 13:10:00,207.01,207.01,206.75,206.77,3969.0,205.8742,205.8742,205.6156,205.6355,3969.0
2024-10-31 13:20:00,206.88,206.88,206.56,206.56,1932.0,205.7449,205.7449,205.4266,205.4266,1932.0
2024-10-31 13:30:00,206.63,206.82,206.49,206.55,4395.0,205.4963,205.6852,205.357,205.4167,4395.0
2024-10-31 13:40:00,206.62,206.74,206.42,206.74,2658.0,205.4863,205.6057,205.2874,205.6057,2658.0
2024-10-31 13:50:00,206.65,206.84,206.59,206.64,4545.0,205.5162,205.7051,205.4565,205.5062,4545.0
2024-10-31 14:00:00,206.69,206.8,206.46,206.62,6620.0,205.5559,205.6653,205.3272,205.4863,6620.0
2024-10-31 14:10:00,206.62,206.93,206.55,206.8,3230.0,205.4863,205.7946,205.4167,205.6653,3230.0
2024-10-31 14:20:00,206.71,206.99,206.7,206.99,4912.0,205.5758,205.8543,205.5659,205.8543,4912.0
2024-10-31 14:30:00,206.99,207.0,206.61,206.71,4083.0,205.8543,205.8642,205.4764,205.5758,4083.0
2024-10-31 14:40:00,206.79,206.97,206.69,206.89,3064.0,205.6554,205.8344,205.5559,205.7548,3064.0
2024-10-31 14:50:00,206.82,206.98,206.79,206.92,4350.0,205.6852,205.8443,205.6554,205.7847,4350.0
2024-10-31 15:00:00,206.92,207.02,206.6,206.77,3586.0,205.7847,205.8841,205.4664,205.6355,3586.0
2024-10-31 15:10:00,206.81,206.82,206.23,206.48,4977.0,205.6753,205.6852,205.0985,205.3471,4977.0
2024-10-31 15:20:00,206.4,206.67,206.31,206.45,6833.0,205.2675,205.536,205.178,205.3173,6833.0
2024-10-31 15:30:00,206.39,206.45,205.75,205.75,8508.0,205.2576,205.3173,204.6211,204.6211,8508.0
2024-10-31 15:40:00,205.74,206.12,205.69,206.1,13803.0,204.6111,204.9891,204.5614,204.9692,13803.0
2024-10-31 15:50:00,206.25,206.25,205.64,205.84,69399.0,205.1183,205.1183,204.5117,204.7106,69399.0
2024-11-01 09:30:00,205.95,206.13,205.2,205.65,50076.0,204.82,204.999,204.0741,204.5216,50076.0
2024-11-01 09:40:00,205.62,205.75,205.04,205.26,5888.0,204.4918,204.6211,203.915,204.1338,5888.0
2024-11-01 09:50:00,205.21,205.3,204.88,205.01,7726.0,204.0841,204.1736,203.7559,203.8852,7726.0
2024-11-01 10:00:00,205.1,206.47,205.01,206.22,32129.0,203.9747,205.3371,203.8852,205.0885,32129.0
2024-11-01 10:10:00,206.27,206.77,206.14,206.65,10491.0,205.1382,205.6355,205.009,205.5162,10491.0
2024-11-01 10:20:00,206.65,206.89,206.45,206.89,5723.0,205.5162,205.7548,205.3173,205.7548,5723.0
2024-11-01 10:30:00,206.88,207.11,206.67,207.03,7344.0,205.7449,205.9736,205.536,205.8941,7344.0
2024-11-01 10:40:00,207.03,207.03,206.36,206.4,6753.0,205.8941,205.8941,205.2277,205.2675,6753.0
2024-11-01 10:50:00,206.4,206.56,206.29,206.47,5045.0,205.2675,205.4266,205.1581,205.3371,5045.0
2024-11-01 11:00:00,206.45,206.48,206.05,206.25,10582.0,205.3173,205.3471,204.9194,205.1183,10582.0
2024-11-01 11:10:00,206.28,206.76,206.28,206.57,10566.0,205.1482,205.6256,205.1482,205.4366,10566.0
2024-11-01 11:20:00,206.6,206.89,206.56,206.89,5893.0,205.4664,205.7548,205.4266,205.7548,5893.0
2024-11-01 11:30:00,206.81,206.93,206.3,206.31,6950.0,205.6753,205.7946,205.1681,205.178,6950.0
2024-11-01 11:40:00,206.26,206.28,206.1,206.11,3068.0,205.1283,205.1482,204.9692,204.9791,3068.0
2024-11-01 11:50:00,206.04,206.22,205.99,206.22,9305.0,204.9095,205.0885,204.8598,205.0885,9305.0
2024-11-01 12:00:00,206.25,206.32,206.16,206.17,2160.0,205.1183,205.188,205.0288,205.0388,2160.0
2024-11-01 12:10:00,206.18,206.27,205.9,206.05,6899.0,205.0487,205.1382,204.7703,204.9194,6899.0
2024-11-01 12:20:00,206.12,206.15,205.97,206.08,5545.0,204.9891,205.0189,204.8399,204.9493,5545.0
2024-11-01 12:30:00,206.06,206.59,206.06,206.5,5048.0,204.9294,205.4565,204.9294,205.367,5048.0
2024-11-01 12:40:00,206.59,206.62,206.18,206.2,5359.0,205.4565,205.4863,205.0487,205.0686,5359.0
2024-11-01 12:50:00,206.41,206.41,206.14,206.32,3504.0,205.2775,205.2775,205.009,205.188,3504.0
2024-11-01 13:00:00,206.2,206.29,205.79,205.79,1667.0,205.0686,205.1581,204.6609,204.6609,1667.0
2024-11-01 13:10:00,205.77,206.33,205.77,206.31,2733.0,204.641,205.1979,204.641,205.178,2733.0
2024-11-01 13:20:00,206.21,206.53,206.21,206.47,2425.0,205.0786,205.3968,205.0786,205.3371,2425.0
2024-11-01 13:30:00,206.44,206.44,205.67,205.86,7648.0,205.3073,205.3073,204.5415,204.7305,7648.0
2024-11-01 13:40:00,205.86,205.87,205.56,205.69,3928.0,204.7305,204.7404,204.4321,204.5614,3928.0
2024-11-01 13:50:00,205.7,205.72,205.48,205.48,3239.0,204.5714,204.5913,204.3526,204.3526,3239.0
2024-11-01 14:00:00,205.37,205.72,205.32,205.4,7365.0,204.2432,204.5913,204.1935,204.273,7365.0
2024-11-01 14:10:00,205.5,205.51,205.2,205.27,8531.0,204.3725,204.3824,204.0741,204.1437,8531.0
2024-11-01 14:20:00,205.27,205.48,205.19,205.36,4518.0,204.1437,204.3526,204.0642,204.2332,4518.0
2024-11-01 14:30:00,205.31,205.54,205.25,205.53,7467.0,204.1835,204.4122,204.1238,204.4023,7467.0
2024-11-01 14:40:00,205.54,205.63,205.5,205.6,1853.0,204.4122,204.5018,204.3725,204.4719,1853.0
2024-11-01 14:50:00,205.62,205.63,205.37,205.48,4855.0,204.4918,204.5018,204.2432,204.3526,4855.0
2024-11-01 15:00:00,205.47,205.82,205.44,205.77,9374.0,204.3426,204.6907,204.3128,204.641,9374.0
2024-11-01 15:10:00,205.76,205.83,205.69,205.8,5362.0,204.631,204.7007,204.5614,204.6708,5362.0
2024-11-01 15:20:00,205.88,205.89,205.44,205.57,8493.0,204.7504,204.7603,204.3128,204.4421,8493.0
2024-11-01 15:30:00,205.45,205.76,205.37,205.58,11172.0,204.3227,204.631,204.2432,204.452,11172.0
2024-11-01 15:40:00,205.55,205.8,205.55,205.73,12421.0,204.4222,204.6708,204.4222,204.6012,12421.0
2024-11-01 15:50:00,205.66,205.84,205.35,205.62,70931.0,204.5316,204.7106,204.2233,204.4918,70931.0
2024-11-04 09:30:00,205.44,205.59,205.01,205.5,48669.0,204.3128,204.462,203.8852,204.3725,48669.0
2024-11-04 09:40:00,205.5,206.63,205.38,206.59,8922.0,204.3725,205.4963,204.2531,205.4565,8922.0
2024-11-04 09:50:00,206.74,207.19,206.65,206.74,13574.0,205.6057,206.0532,205.5162,205.6057,13574.0
2024-11-04 10:00:00,206.76,207.1,206.74,206.86,8773.0,205.6256,205.9637,205.6057,205.725,8773.0
2024-11-04 10:10:00,206.94,207.0,206.72,206.77,2004.0,205.8046,205.8642,205.5858,205.6355,2004.0
2024-11-04 10:20:00,206.89,207.02,206.53,206.64,4958.0,205.7548,205.8841,205.3968,205.5062,4958.0
2024-11-04 10:30:00,206.61,206.61,206.05,206.14,18902.0,205.4764,205.4764,204.9194,205.009,18902.0
2024-11-04 10:40:00,206.2,206.4,206.15,206.4,3735.0,205.0686,205.2675,205.0189,205.2675,3735.0
2024-11-04 10:50:00,206.34,206.4,206.19,206.2,8777.0,205.2079,205.2675,205.0587,205.0686,8777.0
2024-11-04 11:00:00,206.15,206.53,206.0,206.53,6110.0,205.0189,205.3968,204.8697,205.3968,6110.0
2024-11-04 11:10:00,206.55,206.66,206.53,206.53,8767.0,205.4167,205.5261,205.3968,205.3968,8767.0
2024-11-04 11:20:00,206.62,206.87,206.33,206.41,4398.0,205.4863,205.7349,205.1979,205.2775,4398.0
2024-11-04 11:30:00,206.35,206.38,205.83,205.91,3855.0,205.2178,205.2476,204.7007,204.7802,3855.0
2024-11-04 11:40:00,205.9,205.97,205.67,205.85,2287.0,204.7703,204.8399,204.5415,204.7205,2287.0
2024-11-04 11:50:00,205.84,205.98,205.57,205.98,3536.0,204.7106,204.8498,204.4421,204.8498,3536.0
2024-11-04 12:00:00,205.9,205.99,205.75,205.76,2775.0,204.7703,204.8598,204.6211,204.631,2775.0
2024-11-04 12:10:00,205.73,206.24,205.72,206.2,4747.0,204.6012,205.1084,204.5913,205.0686,4747.0
2024-11-04 12:20:00,206.27,206.58,206.27,206.49,2356.0,205.1382,205.4465,205.1382,205.357,2356.0
2024-11-04 12:30:00,206.6,206.76,206.58,206.67,820.0,205.4664,205.6256,205.4465,205.536,820.0
2024-11-04 12:40:00,206.68,206.85,206.64,206.83,1884.0,205.546,205.7151,205.5062,205.6952,1884.0
2024-11-04 12:50:00,206.95,207.0,206.79,206.95,5788.0,205.8145,205.8642,205.6554,205.8145,5788.0
2024-11-04 13:00:00,207.05,207.05,206.46,206.6,3635.0,205.914,205.914,205.3272,205.4664,3635.0
2024-11-04 13:10:00,206.65,207.07,206.59,207.07,1446.0,205.5162,205.9339,205.4565,205.9339,1446.0
2024-11-04 13:20:00,207.02,207.24,206.95,207.01,2265.0,205.8841,206.1029,205.8145,205.8742,2265.0
2024-11-04 13:30:00,207.0,207.0,206.89,206.96,1062.0,205.8642,205.8642,205.7548,205.8245,1062.0
2024-11-04 13:40:00,207.0,207.28,207.0,207.24,5281.0,205.8642,206.1427,205.8642,206.1029,5281.0
2024-11-04 13:50:00,207.31,207.31,206.98,206.98,4281.0,206.1725,206.1725,205.8443,205.8443,4281.0
2024-11-04 14:00:00,207.03,207.3,207.02,207.3,7503.0,205.8941,206.1626,205.8841,206.1626,7503.0
2024-11-04 14:10:00,207.31,207.35,207.19,207.19,2616.0,206.1725,206.2123,206.0532,206.0532,2616.0
2024-11-04 14:20:00,207.17,207.28,207.02,207.02,5409.0,206.0333,206.1427,205.8841,205.8841,5409.0
2024-11-04 14:30:00,207.1,207.36,206.93,207.34,5476.0,205.9637,206.2223,205.7946,206.2024,5476.0
2024-11-04 14:40:00,207.33,207.37,207.12,207.16,5241.0,206.1924,206.2322,205.9836,206.0234,5241.0
2024-11-04 14:50:00,207.15,207.27,207.13,207.2,3080.0,206.0134,206.1328,205.9935,206.0631,3080.0
2024-11-04 15:00:00,207.15,207.23,207.03,207.15,5240.0,206.0134,206.093,205.8941,206.0134,5240.0
2024-11-04 15:10:00,207.15,207.41,207.1,207.18,10717.0,206.0134,206.272,205.9637,206.0432,10717.0
2024-11-04 15:20:00,207.22,207.25,207.01,207.13,13778.0,206.083,206.1129,205.8742,205.9935,13778.0
2024-11-04 15:30:00,207.17,207.2,206.94,206.96,9455.0,206.0333,206.0631,205.8046,205.8245,9455.0
2024-11-04 15:40:00,206.98,207.24,206.88,207.18,16097.0,205.8443,206.1029,205.7449,206.0432,16097.0
2024-11-04 15:50:00,207.01,207.7,206.94,207.61,95473.0,205.8742,206.5604,205.8046,206.4709,95473.0
2024-11-05 09:30:00,207.7,209.23,207.14,208.81,16789.0,206.5604,208.082,206.0035,207.6643,16789.0
2024-11-05 09:40:00,208.99,208.99,208.35,208.67,3643.0,207.8433,207.8433,207.2068,207.5251,3643.0
2024-11-05 09:50:00,208.54,209.32,208.54,209.1,6451.0,207.3958,208.1715,207.3958,207.9527,6451.0
2024-11-05 10:00:00,209.32,209.37,208.89,209.09,4577.0,208.1715,208.2212,207.7439,207.9428,4577.0
2024-11-05 10:10:00,209.06,209.26,208.88,209.22,13892.0,207.9129,208.1118,207.7339,208.0721,13892.0
2024-11-05 10:20:00,209.22,210.21,209.1,209.36,73061.0,208.0721,209.0566,207.9527,208.2113,73061.0
2024-11-05 10:30:00,209.55,210.2,209.54,209.92,5213.0,208.4002,209.0467,208.3903,208.7682,5213.0
2024-11-05 10:40:00,209.86,210.02,209.43,209.59,25041.0,208.7085,208.8677,208.2809,208.44,25041.0
2024-11-05 10:50:00,209.7,209.7,209.01,209.14,9388.0,208.5494,208.5494,207.8632,207.9925,9388.0
2024-11-05 11:00:00,209.09,209.25,208.96,209.23,5015.0,207.9428,208.1019,207.8135,208.082,5015.0
2024-11-05 11:10:00,209.2,209.25,208.9,209.25,8471.0,208.0522,208.1019,207.7538,208.1019,8471.0
2024-11-05 11:20:00,209.25,209.46,209.25,209.33,17477.0,208.1019,208.3107,208.1019,208.1814,17477.0
2024-11-05 11:30:00,209.33,209.5,209.2,209.36,5451.0,208.1814,208.3505,208.0522,208.2113,5451.0
2024-11-05 11:40:00,209.36,209.39,209.06,209.39,5135.0,208.2113,208.2411,207.9129,208.2411,5135.0
2024-11-05 11:50:00,209.3,209.35,209.17,209.24,2863.0,208.1516,208.2013,208.0223,208.0919,2863.0
2024-11-05 12:00:00,209.26,209.46,209.25,209.46,4608.0,208.1118,208.3107,208.1019,208.3107,4608.0
2024-11-05 12:10:00,209.45,209.68,209.36,209.52,5365.0,208.3008,208.5295,208.2113,208.3704,5365.0
2024-11-05 12:20:00,209.51,209.68,209.38,209.38,3873.0,208.3605,208.5295,208.2312,208.2312,3873.0
2024-11-05 12:30:00,209.58,209.69,209.52,209.62,2712.0,208.4301,208.5395,208.3704,208.4699,2712.0
2024-11-05 12:40:00,209.67,209.73,209.52,209.57,4075.0,208.5196,208.5793,208.3704,208.4201,4075.0
2024-11-05 12:50:00,209.61,209.66,209.49,209.55,6085.0,208.4599,208.5096,208.3406,208.4002,6085.0
2024-11-05 13:00:00,209.59,209.66,209.51,209.57,3027.0,208.44,208.5096,208.3605,208.4201,3027.0
2024-11-05 13:10:00,209.53,209.54,209.25,209.3,6553.0,208.3804,208.3903,208.1019,208.1516,6553.0
2024-11-05 13:20:00,209.23,209.25,208.99,209.19,11862.0,208.082,208.1019,207.8433,208.0422,11862.0
2024-11-05 13:30:00,209.19,209.19,208.76,208.95,8834.0,208.0422,208.0422,207.6146,207.8035,8834.0
2024-11-05 13:40:00,208.95,209.06,208.8,208.83,4498.0,207.8035,207.9129,207.6544,207.6842,4498.0
2024-11-05 13:50:00,208.81,208.98,208.81,208.83,4735.0,207.6643,207.8334,207.6643,207.6842,4735.0
2024-11-05 14:00:00,208.83,209.01,208.82,208.87,7727.0,207.6842,207.8632,207.6742,207.724,7727.0
2024-11-05 14:10:00,208.88,208.93,208.7,208.84,9093.0,207.7339,207.7836,207.5549,207.6941,9093.0
2024-11-05 14:20:00,208.86,208.94,208.75,208.76,5726.0,207.714,207.7936,207.6046,207.6146,5726.0
2024-11-05 14:30:00,208.68,208.73,208.63,208.66,4947.0,207.535,207.5847,207.4853,207.5151,4947.0
2024-11-05 14:40:00,208.66,208.69,208.52,208.52,9761.0,207.5151,207.545,207.3759,207.3759,9761.0
2024-11-05 14:50:00,208.45,208.47,208.33,208.46,12857.0,207.3063,207.3262,207.1869,207.3162,12857.0
2024-11-05 15:00:00,208.42,208.55,208.33,208.52,10026.0,207.2764,207.4057,207.1869,207.3759,10026.0
2024-11-05 15:10:00,208.55,208.57,208.21,208.4,28492.0,207.4057,207.4256,207.0676,207.2566,28492.0
2024-11-05 15:20:00,208.44,208.48,208.19,208.46,16345.0,207.2963,207.3361,207.0477,207.3162,16345.0
2024-11-05 15:30:00,208.48,208.68,208.48,208.5,12950.0,207.3361,207.535,207.3361,207.356,12950.0
2024-11-05 15:40:00,208.47,208.49,208.21,208.34,23831.0,207.3262,207.3461,207.0676,207.1969,23831.0
2024-11-05 15:50:00,208.39,209.15,208.31,208.99,74851.0,207.2466,208.0024,207.167,207.8433,74851.0
2024-11-06 09:30:00,215.33,216.0,213.77,215.04,58012.0,214.1485,214.8149,212.5971,213.8601,58012.0
2024-11-06 09:40:00,214.97,215.54,214.07,214.56,79082.0,213.7905,214.3574,212.8954,213.3828,79082.0
2024-11-06 09:50:00,214.36,214.88,213.23,214.45,65612.0,213.1839,213.701,212.0601,213.2734,65612.0
2024-11-06 10:00:00,214.62,214.77,214.29,214.65,32986.0,213.4424,213.5916,213.1142,213.4723,32986.0
2024-11-06 10:10:00,214.67,215.16,213.96,214.32,14194.0,213.4922,213.9795,212.786,213.1441,14194.0
2024-11-06 10:20:00,214.39,214.5,213.8,214.1,12921.0,213.2137,213.3231,212.6269,212.9253,12921.0
2024-11-06 10:30:00,214.11,214.81,214.06,214.76,12004.0,212.9352,213.6314,212.8855,213.5817,12004.0
2024-11-06 10:40:00,214.77,214.96,214.46,214.95,16632.0,213.5916,213.7806,213.2833,213.7706,16632.0
2024-11-06 10:50:00,214.92,214.95,214.45,214.48,40025.0,213.7408,213.7706,213.2734,213.3032,40025.0
2024-11-06 11:00:00,214.54,215.1,214.52,215.1,17794.0,213.3629,213.9198,213.343,213.9198,17794.0
2024-11-06 11:10:00,215.05,216.47,214.96,216.15,26591.0,213.8701,215.2823,213.7806,214.964,26591.0
2024-11-06 11:20:00,216.25,216.74,216.02,216.51,8264.0,215.0635,215.5508,214.8347,215.3221,8264.0
2024-11-06 11:30:00,216.57,216.82,216.23,216.25,15302.0,215.3817,215.6304,215.0436,215.0635,15302.0
2024-11-06 11:40:00,216.24,216.3,215.81,215.91,9401.0,215.0535,215.1132,214.6259,214.7253,9401.0
2024-11-06 11:50:00,215.86,216.31,215.78,216.01,11887.0,214.6756,215.1232,214.5961,214.8248,11887.0
2024-11-06 12:00:00,215.9,216.04,215.59,215.68,7352.0,214.7154,214.8546,214.4071,214.4966,7352.0
2024-11-06 12:10:00,215.6,216.05,215.59,215.89,7100.0,214.417,214.8646,214.4071,214.7055,7100.0
2024-11-06 12:20:00,215.89,216.35,215.76,216.22,10239.0,214.7055,215.1629,214.5762,215.0336,10239.0
2024-11-06 12:30:00,216.1,216.64,215.96,216.23,15781.0,214.9143,215.4513,214.7751,215.0436,15781.0
2024-11-06 12:40:00,216.29,216.56,216.27,216.46,13046.0,215.1033,215.3718,215.0834,215.2723,13046.0
2024-11-06 12:50:00,216.39,216.63,216.23,216.63,11516.0,215.2027,215.4414,215.0436,215.4414,11516.0
2024-11-06 13:00:00,216.56,216.91,216.36,216.61,30928.0,215.3718,215.7199,215.1729,215.4215,30928.0
2024-11-06 13:10:00,216.64,217.32,216.54,216.76,25877.0,215.4513,216.1276,215.3519,215.5707,25877.0
2024-11-06 13:20:00,216.91,217.1,216.75,217.09,10484.0,215.7199,215.9088,215.5607,215.8989,10484.0
2024-11-06 13:30:00,217.06,217.08,216.77,216.99,16622.0,215.869,215.8889,215.5806,215.7994,16622.0
2024-11-06 13:40:00,216.9,217.1,216.61,217.03,13782.0,215.7099,215.9088,215.4215,215.8392,13782.0
2024-11-06 13:50:00,216.98,217.03,216.65,216.73,17923.0,215.7895,215.8392,215.4613,215.5408,17923.0
2024-11-06 14:00:00,216.7,217.44,216.6,216.96,33536.0,215.511,216.247,215.4116,215.7696,33536.0
2024-11-06 14:10:00,216.97,217.07,216.69,216.73,16870.0,215.7795,215.879,215.5011,215.5408,16870.0
2024-11-06 14:20:00,216.73,216.83,216.43,216.56,15191.0,215.5408,215.6403,215.2425,215.3718,15191.0
2024-11-06 14:30:00,216.63,216.71,216.25,216.26,7530.0,215.4414,215.521,215.0635,215.0734,7530.0
2024-11-06 14:40:00,216.23,216.8,216.16,216.5,12746.0,215.0436,215.6105,214.974,215.3121,12746.0
2024-11-06 14:50:00,216.53,216.62,216.33,216.52,6836.0,215.3419,215.4315,215.143,215.332,6836.0
2024-11-06 15:00:00,216.54,216.93,216.41,216.93,12700.0,215.3519,215.7398,215.2226,215.7398,12700.0
2024-11-06 15:10:00,216.93,217.19,216.88,216.89,12695.0,215.7398,215.9983,215.69,215.7,12695.0
2024-11-06 15:20:00,216.96,217.04,216.71,216.81,13309.0,215.7696,215.8491,215.521,215.6204,13309.0
2024-11-06 15:30:00,216.81,217.1,216.77,216.9,17242.0,215.6204,215.9088,215.5806,215.7099,17242.0
2024-11-06 15:40:00,216.9,217.38,216.75,217.27,19461.0,215.7099,216.1873,215.5607,216.0779,19461.0
2024-11-06 15:50:00,217.3,217.51,216.86,216.92,191065.0,216.1077,216.3166,215.6701,215.7298,191065.0
2024-11-07 09:30:00,217.0,217.79,216.71,216.99,19228.0,215.8094,216.595,215.521,215.7994,19228.0
2024-11-07 09:40:00,216.97,217.74,216.75,217.65,10182.0,215.7795,216.5453,215.5607,216.4558,10182.0
2024-11-07 09:50:00,217.39,217.99,217.38,217.69,7917.0,216.1972,216.7939,216.1873,216.4956,7917.0
2024-11-07 10:00:00,217.69,218.23,217.56,217.57,13590.0,216.4956,217.0326,216.3663,216.3762,13590.0
2024-11-07 10:10:00,217.78,218.06,216.97,217.06,33226.0,216.5851,216.8636,215.7795,215.869,33226.0
2024-11-07 10:20:00,217.06,217.88,217.05,217.74,42426.0,215.869,216.6845,215.8591,216.5453,42426.0
2024-11-07 10:30:00,217.73,218.18,217.68,217.73,32163.0,216.5354,216.9829,216.4856,216.5354,32163.0
2024-11-07 10:40:00,217.72,218.49,217.72,218.42,16537.0,216.5254,217.2912,216.5254,217.2216,16537.0
2024-11-07 10:50:00,218.3,218.53,218.22,218.47,8345.0,217.1022,217.331,217.0227,217.2713,8345.0
2024-11-07 11:00:00,218.49,218.68,218.14,218.26,8397.0,217.2912,217.4801,216.9431,217.0625,8397.0
2024-11-07 11:10:00,218.25,218.32,218.0,218.18,10341.0,217.0525,217.1221,216.8039,216.9829,10341.0
2024-11-07 11:20:00,218.23,218.38,218.17,218.25,9873.0,217.0326,217.1818,216.9729,217.0525,9873.0
2024-11-07 11:30:00,218.31,218.33,217.95,218.26,12429.0,217.1122,217.1321,216.7542,217.0625,12429.0
2024-11-07 11:40:00,218.27,218.33,218.12,218.28,6454.0,217.0724,217.1321,216.9232,217.0823,6454.0
2024-11-07 11:50:00,218.31,218.52,218.26,218.41,14374.0,217.1122,217.321,217.0625,217.2116,14374.0
2024-11-07 12:00:00,218.43,218.92,218.37,218.82,15923.0,217.2315,217.7188,217.1718,217.6194,15923.0
2024-11-07 12:10:00,218.92,218.94,218.65,218.74,5158.0,217.7188,217.7387,217.4503,217.5398,5158.0
2024-11-07 12:20:00,218.61,218.82,218.48,218.77,7183.0,217.4105,217.6194,217.2812,217.5697,7183.0
2024-11-07 12:30:00,218.84,218.92,218.72,218.85,4490.0,217.6393,217.7188,217.5199,217.6492,4490.0
2024-11-07 12:40:00,218.87,219.12,218.86,218.98,8831.0,217.6691,217.9177,217.6592,217.7785,8831.0
2024-11-07 12:50:00,219.04,219.04,218.61,218.65,4172.0,217.8382,217.8382,217.4105,217.4503,4172.0
2024-11-07 13:00:00,218.69,218.96,218.59,218.95,5067.0,217.4901,217.7586,217.3906,217.7487,5067.0
2024-11-07 13:10:00,218.92,218.92,218.56,218.61,9195.0,217.7188,217.7188,217.3608,217.4105,9195.0
2024-11-07 13:20:00,218.64,218.76,218.44,218.54,7743.0,217.4404,217.5597,217.2415,217.3409,7743.0
2024-11-07 13:30:00,218.51,219.07,218.51,219.07,8636.0,217.3111,217.868,217.3111,217.868,8636.0
2024-11-07 13:40:00,219.05,219.25,219.0,219.16,3584.0,217.8481,218.047,217.7984,217.9575,3584.0
2024-11-07 13:50:00,219.25,219.49,219.12,219.35,17320.0,218.047,218.2857,217.9177,218.1465,17320.0
2024-11-07 14:00:00,219.28,219.37,219.07,219.15,6260.0,218.0769,218.1664,217.868,217.9476,6260.0
2024-11-07 14:10:00,219.24,219.3,219.01,219.08,14162.0,218.0371,218.0967,217.8083,217.878,14162.0
2024-11-07 14:20:00,219.18,219.19,218.82,218.88,11013.0,217.9774,217.9874,217.6194,217.6791,11013.0
2024-11-07 14:30:00,218.78,219.11,218.78,219.11,9343.0,217.5796,217.9078,217.5796,217.9078,9343.0
2024-11-07 14:40:00,219.12,219.29,218.89,219.29,7957.0,217.9177,218.0868,217.689,218.0868,7957.0
2024-11-07 14:50:00,219.28,219.49,219.1,219.49,6178.0,218.0769,218.2857,217.8978,218.2857,6178.0
2024-11-07 15:00:00,219.56,219.6,219.29,219.51,15637.0,218.3553,218.3951,218.0868,218.3056,15637.0
2024-11-07 15:10:00,219.51,219.77,219.4,219.68,12922.0,218.3056,218.5642,218.1962,218.4747,12922.0
2024-11-07 15:20:00,219.69,219.76,219.55,219.58,13543.0,218.4846,218.5542,218.3454,218.3752,13543.0
2024-11-07 15:30:00,219.59,219.87,219.56,219.66,9256.0,218.3852,218.6636,218.3553,218.4548,9256.0
2024-11-07 15:40:00,219.63,219.85,219.48,219.49,17076.0,218.4249,218.6437,218.2758,218.2857,17076.0
2024-11-07 15:50:00,219.44,219.76,219.28,219.59,72943.0,218.236,218.5542,218.0769,218.3852,72943.0
2024-11-08 09:30:00,221.65,223.66,220.2,222.23,50241.0,220.4339,222.4328,218.9918,221.0107,50241.0
2024-11-08 09:40:00,222.38,223.89,222.38,223.89,13169.0,221.1598,222.6616,221.1598,222.6616,13169.0
2024-11-08 09:50:00,223.64,224.52,223.45,224.52,17949.0,222.4129,223.2881,222.224,223.2881,17949.0
2024-11-08 10:00:00,224.54,225.34,224.39,225.06,24743.0,223.308,224.1036,223.1588,223.8251,24743.0
2024-11-08 10:10:00,224.89,225.63,224.54,225.18,22511.0,223.6561,224.392,223.308,223.9445,22511.0
2024-11-08 10:20:00,225.25,225.73,225.07,225.27,10247.0,224.0141,224.4915,223.8351,224.034,10247.0
2024-11-08 10:30:00,225.27,225.7,225.26,225.54,17035.0,224.034,224.4616,224.024,224.3025,17035.0
2024-11-08 10:40:00,225.7,226.01,225.46,226.01,12111.0,224.4616,224.7699,224.2229,224.7699,12111.0
2024-11-08 10:50:00,226.01,226.02,225.62,225.75,10709.0,224.7699,224.7799,224.3821,224.5114,10709.0
2024-11-08 11:00:00,225.76,225.88,225.69,225.83,6192.0,224.5213,224.6406,224.4517,224.5909,6192.0
2024-11-08 11:10:00,225.76,225.84,225.31,225.81,13055.0,224.5213,224.6009,224.0738,224.571,13055.0
2024-11-08 11:20:00,225.82,226.36,225.8,226.17,24192.0,224.581,225.118,224.5611,224.9291,24192.0
2024-11-08 11:30:00,226.17,226.36,225.96,226.3,12490.0,224.9291,225.118,224.7202,225.0583,12490.0
2024-11-08 11:40:00,226.34,226.46,226.11,226.22,23983.0,225.0981,225.2175,224.8694,224.9788,23983.0
2024-11-08 11:50:00,226.17,226.84,226.16,226.84,20943.0,224.9291,225.5954,224.9191,225.5954,20943.0
2024-11-08 12:00:00,226.78,226.79,226.52,226.64,12103.0,225.5357,225.5457,225.2771,225.3965,12103.0
2024-11-08 12:10:00,226.61,226.83,226.6,226.83,4912.0,225.3666,225.5854,225.3567,225.5854,4912.0
2024-11-08 12:20:00,226.82,227.06,226.53,226.53,10402.0,225.5755,225.8142,225.2871,225.2871,10402.0
2024-11-08 12:30:00,226.47,226.98,226.4,226.98,19220.0,225.2274,225.7346,225.1578,225.7346,19220.0
2024-11-08 12:40:00,226.95,227.24,226.89,227.0,8860.0,225.7048,225.9932,225.6451,225.7545,8860.0
2024-11-08 12:50:00,227.04,227.17,226.81,226.89,8275.0,225.7943,225.9236,225.5655,225.6451,8275.0
2024-11-08 13:00:00,226.92,226.92,226.65,226.65,6809.0,225.6749,225.6749,225.4064,225.4064,6809.0
2024-11-08 13:10:00,226.64,226.95,226.63,226.9,6677.0,225.3965,225.7048,225.3865,225.655,6677.0
2024-11-08 13:20:00,226.87,227.12,226.86,226.89,10508.0,225.6252,225.8738,225.6153,225.6451,10508.0
2024-11-08 13:30:00,226.81,227.2,226.81,227.02,6103.0,225.5655,225.9534,225.5655,225.7744,6103.0
2024-11-08 13:40:00,226.92,226.99,226.68,226.69,3492.0,225.6749,225.7446,225.4363,225.4462,3492.0
2024-11-08 13:50:00,226.67,226.76,226.42,226.54,8826.0,225.4263,225.5158,225.1777,225.297,8826.0
2024-11-08 14:00:00,226.54,226.67,226.41,226.67,6320.0,225.297,225.4263,225.1677,225.4263,6320.0
2024-11-08 14:10:00,226.66,226.7,226.42,226.43,19314.0,225.4164,225.4561,225.1777,225.1876,19314.0
2024-11-08 14:20:00,226.47,226.54,226.28,226.38,6445.0,225.2274,225.297,225.0384,225.1379,6445.0
2024-11-08 14:30:00,226.44,226.85,226.4,226.81,47183.0,225.1976,225.6053,225.1578,225.5655,47183.0
2024-11-08 14:40:00,226.88,226.88,226.28,226.28,5586.0,225.6352,225.6352,225.0384,225.0384,5586.0
2024-11-08 14:50:00,226.25,226.58,226.18,226.51,12922.0,225.0086,225.3368,224.939,225.2672,12922.0
2024-11-08 15:00:00,226.52,226.75,226.31,226.65,25554.0,225.2771,225.5059,225.0683,225.4064,25554.0
2024-11-08 15:10:00,226.67,226.77,226.6,226.66,25569.0,225.4263,225.5258,225.3567,225.4164,25569.0
2024-11-08 15:20:00,226.65,226.69,226.37,226.51,28330.0,225.4064,225.4462,225.128,225.2672,28330.0
2024-11-08 15:30:00,226.48,226.55,226.14,226.19,22659.0,225.2374,225.307,224.8992,224.9489,22659.0
2024-11-08 15:40:00,226.17,226.17,225.79,225.86,20235.0,224.9291,224.9291,224.5511,224.6208,20235.0
2024-11-08 15:50:00,225.9,226.11,225.64,225.81,74608.0,224.6605,224.8694,224.402,224.571,74608.0
2024-11-11 09:30:00,225.72,226.47,225.51,226.12,27169.0,224.4815,225.2274,224.2727,224.8793,27169.0
2024-11-11 09:40:00,226.24,227.06,226.05,226.59,10612.0,224.9987,225.8142,224.8097,225.3467,10612.0
2024-11-11 09:50:00,226.7,227.27,226.48,227.27,8474.0,225.4561,226.023,225.2374,226.023,8474.0
2024-11-11 10:00:00,227.12,227.36,226.09,226.15,10227.0,225.8738,226.1125,224.8495,224.9092,10227.0
2024-11-11 10:10:00,226.15,226.45,225.57,225.58,14390.0,224.9092,225.2075,224.3323,224.3423,14390.0
2024-11-11 10:20:00,225.67,226.18,225.67,226.08,10901.0,224.4318,224.939,224.4318,224.8395,10901.0
2024-11-11 10:30:00,226.08,226.31,225.84,226.31,9308.0,224.8395,225.0683,224.6009,225.0683,9308.0
2024-11-11 10:40:00,226.27,226.37,225.89,225.93,8042.0,225.0285,225.128,224.6506,224.6904,8042.0
2024-11-11 10:50:00,225.9,226.1,225.59,226.04,9881.0,224.6605,224.8594,224.3522,224.7998,9881.0
2024-11-11 11:00:00,226.01,226.22,225.8,225.96,8243.0,224.7699,224.9788,224.5611,224.7202,8243.0
2024-11-11 11:10:00,225.88,225.95,225.68,225.69,18541.0,224.6406,224.7103,224.4417,224.4517,18541.0
2024-11-11 11:20:00,225.65,225.89,225.5,225.84,15590.0,224.4119,224.6506,224.2627,224.6009,15590.0
2024-11-11 11:30:00,225.84,226.42,225.79,226.26,12761.0,224.6009,225.1777,224.5511,225.0186,12761.0
2024-11-11 11:40:00,226.25,226.31,225.98,226.22,8808.0,225.0086,225.0683,224.7401,224.9788,8808.0
2024-11-11 11:50:00,226.22,226.3,225.68,225.76,6014.0,224.9788,225.0583,224.4417,224.5213,6014.0
2024-11-11 12:00:00,225.76,225.82,225.29,225.38,5230.0,224.5213,224.581,224.0539,224.1434,5230.0
2024-11-11 12:10:00,225.33,225.63,225.08,225.12,12560.0,224.0937,224.392,223.845,223.8848,12560.0
2024-11-11 12:20:00,225.0,225.21,224.79,225.18,21896.0,223.7655,223.9743,223.5566,223.9445,21896.0
2024-11-11 12:30:00,225.14,225.26,224.84,225.02,2831.0,223.9047,224.024,223.6063,223.7854,2831.0
2024-11-11 12:40:00,224.93,225.01,224.8,224.8,3582.0,223.6959,223.7754,223.5666,223.5666,3582.0
2024-11-11 12:50:00,224.75,224.75,224.45,224.72,6691.0,223.5168,223.5168,223.2185,223.487,6691.0
2024-11-11 13:00:00,224.64,224.65,224.37,224.53,4366.0,223.4074,223.4174,223.1389,223.2981,4366.0
2024-11-11 13:10:00,224.57,224.64,224.33,224.4,5359.0,223.3378,223.4074,223.0991,223.1688,5359.0
2024-11-11 13:20:00,224.37,224.37,224.02,224.16,5622.0,223.1389,223.1389,222.7908,222.9301,5622.0
2024-11-11 13:30:00,224.23,224.5,223.98,224.46,4163.0,222.9997,223.2682,222.7511,223.2284,4163.0
2024-11-11 13:40:00,224.4,224.64,224.33,224.44,5735.0,223.1688,223.4074,223.0991,223.2085,5735.0
2024-11-11 13:50:00,224.41,224.76,224.33,224.37,4591.0,223.1787,223.5268,223.0991,223.1389,4591.0
2024-11-11 14:00:00,224.44,224.45,224.25,224.41,11949.0,223.2085,223.2185,223.0196,223.1787,11949.0
2024-11-11 14:10:00,224.47,224.48,224.04,224.14,11217.0,223.2384,223.2483,222.8107,222.9102,11217.0
2024-11-11 14:20:00,224.15,224.47,224.11,224.27,11381.0,222.9201,223.2384,222.8804,223.0395,11381.0
2024-11-11 14:30:00,224.27,224.4,223.98,224.33,28002.0,223.0395,223.1688,222.7511,223.0991,28002.0
2024-11-11 14:40:00,224.33,224.7,224.32,224.64,3147.0,223.0991,223.4671,223.0892,223.4074,3147.0
2024-11-11 14:50:00,224.66,224.87,224.66,224.78,10670.0,223.4273,223.6362,223.4273,223.5467,10670.0
2024-11-11 15:00:00,224.76,224.84,224.53,224.79,11253.0,223.5268,223.6063,223.2981,223.5566,11253.0
2024-11-11 15:10:00,224.83,224.87,224.64,224.74,13384.0,223.5964,223.6362,223.4074,223.5069,13384.0
2024-11-11 15:20:00,224.7,224.77,224.4,224.49,14657.0,223.4671,223.5367,223.1688,223.2583,14657.0
2024-11-11 15:30:00,224.45,224.51,224.16,224.25,17371.0,223.2185,223.2782,222.9301,223.0196,17371.0
2024-11-11 15:40:00,224.3,224.45,224.04,224.14,17117.0,223.0693,223.2185,222.8107,222.9102,17117.0
2024-11-11 15:50:00,224.11,224.2,223.8,224.11,100910.0,222.8804,222.9699,222.5721,222.8804,100910.0
2024-11-12 09:30:00,224.2,225.44,224.05,224.49,27375.0,222.9699,224.2031,222.8207,223.2583,27375.0
2024-11-12 09:40:00,224.67,224.67,223.97,224.17,10567.0,223.4373,223.4373,222.7411,222.94,10567.0
2024-11-12 09:50:00,224.25,224.25,223.97,224.19,2723.0,223.0196,223.0196,222.7411,222.9599,2723.0
2024-11-12 10:00:00,224.08,224.5,223.99,224.35,7523.0,222.8505,223.2682,222.761,223.119,7523.0
2024-11-12 10:10:00,223.99,224.82,223.99,224.75,8201.0,222.761,223.5865,222.761,223.5168,8201.0
2024-11-12 10:20:00,224.77,224.89,224.24,224.28,2883.0,223.5367,223.6561,223.0096,223.0494,2883.0
2024-11-12 10:30:00,224.1,224.48,224.1,224.41,7319.0,222.8704,223.2483,222.8704,223.1787,7319.0
2024-11-12 10:40:00,224.58,224.58,223.87,223.99,3978.0,223.3478,223.3478,222.6417,222.761,3978.0
2024-11-12 10:50:00,224.01,224.32,223.99,224.25,8401.0,222.7809,223.0892,222.761,223.0196,8401.0
2024-11-12 11:00:00,224.32,224.47,224.28,224.38,5083.0,223.0892,223.2384,223.0494,223.1489,5083.0
2024-11-12 11:10:00,224.41,224.71,224.39,224.71,7184.0,223.1787,223.4771,223.1588,223.4771,7184.0
2024-11-12 11:20:00,224.62,224.68,224.37,224.44,4510.0,223.3876,223.4472,223.1389,223.2085,4510.0
2024-11-12 11:30:00,224.38,224.38,223.81,223.9,7850.0,223.1489,223.1489,222.582,222.6715,7850.0
2024-11-12 11:40:00,223.9,223.99,223.78,223.91,4316.0,222.6715,222.761,222.5522,222.6815,4316.0
2024-11-12 11:50:00,223.89,224.34,223.88,224.08,8293.0,222.6616,223.1091,222.6516,222.8505,8293.0
2024-11-12 12:00:00,224.02,224.13,224.0,224.01,2502.0,222.7908,222.9002,222.771,222.7809,2502.0
2024-11-12 12:10:00,224.13,224.13,223.82,223.83,3025.0,222.9002,222.9002,222.5919,222.6019,3025.0
2024-11-12 12:20:00,223.87,224.43,223.83,224.31,4610.0,222.6417,223.1986,222.6019,223.0793,4610.0
2024-11-12 12:30:00,224.18,224.31,224.01,224.12,4650.0,222.95,223.0793,222.7809,222.8903,4650.0
2024-11-12 12:40:00,224.01,224.15,223.87,223.93,3379.0,222.7809,222.9201,222.6417,222.7013,3379.0
2024-11-12 12:50:00,223.86,224.04,223.59,223.79,9880.0,222.6317,222.8107,222.3632,222.5621,9880.0
2024-11-12 13:00:00,223.78,224.27,223.75,224.19,7015.0,222.5522,223.0395,222.5223,222.9599,7015.0
2024-11-12 13:10:00,224.2,224.61,224.07,224.59,3577.0,222.9699,223.3776,222.8406,223.3577,3577.0
2024-11-12 13:20:00,224.5,224.71,224.5,224.71,5977.0,223.2682,223.4771,223.2682,223.4771,5977.0
2024-11-12 13:30:00,224.65,224.9,224.54,224.85,4516.0,223.4174,223.666,223.308,223.6163,4516.0
2024-11-12 13:40:00,224.76,224.95,224.73,224.76,3607.0,223.5268,223.7157,223.497,223.5268,3607.0
2024-11-12 13:50:00,224.73,224.8,224.51,224.66,8277.0,223.497,223.5666,223.2782,223.4273,8277.0
2024-11-12 14:00:00,224.74,224.74,224.28,224.38,13499.0,223.5069,223.5069,223.0494,223.1489,13499.0
2024-11-12 14:10:00,224.28,224.63,224.27,224.61,4427.0,223.0494,223.3975,223.0395,223.3776,4427.0
2024-11-12 14:20:00,224.64,224.92,224.6,224.91,3036.0,223.4074,223.6859,223.3677,223.676,3036.0
2024-11-12 14:30:00,224.86,224.95,224.73,224.75,4013.0,223.6262,223.7157,223.497,223.5168,4013.0
2024-11-12 14:40:00,224.83,225.14,224.77,225.14,4890.0,223.5964,223.9047,223.5367,223.9047,4890.0
2024-11-12 14:50:00,225.0,225.11,224.91,225.1,6845.0,223.7655,223.8749,223.676,223.8649,6845.0
2024-11-12 15:00:00,225.06,225.33,225.02,225.26,8082.0,223.8251,224.0937,223.7854,224.024,8082.0
2024-11-12 15:10:00,225.27,225.28,225.11,225.2,9160.0,224.034,224.0439,223.8749,223.9644,9160.0
2024-11-12 15:20:00,225.23,225.23,225.1,225.21,7589.0,223.9942,223.9942,223.8649,223.9743,7589.0
2024-11-12 15:30:00,225.24,225.33,225.02,225.25,11098.0,224.0042,224.0937,223.7854,224.0141,11098.0
2024-11-12 15:40:00,225.19,225.36,225.02,225.04,17970.0,223.9544,224.1235,223.7854,223.8053,17970.0
2024-11-12 15:50:00,225.0,225.05,224.54,224.73,52915.0,223.7655,223.8152,223.308,223.497,52915.0
2024-11-13 09:30:00,224.25,224.49,223.25,224.34,28074.0,223.0196,223.2583,222.0251,223.1091,28074.0
2024-11-13 09:40:00,224.3,224.91,224.02,224.91,8379.0,223.0693,223.676,222.7908,223.676,8379.0
2024-11-13 09:50:00,224.7,225.36,224.37,225.22,9540.0,223.4671,224.1235,223.1389,223.9843,9540.0
2024-11-13 10:00:00,225.12,225.15,224.47,224.78,6836.0,223.8848,223.9146,223.2384,223.5467,6836.0
2024-11-13 10:10:00,224.97,225.11,224.53,224.64,5778.0,223.7356,223.8749,223.2981,223.4074,5778.0
2024-11-13 10:20:00,224.65,224.81,224.17,224.46,14215.0,223.4174,223.5765,222.94,223.2284,14215.0
2024-11-13 10:30:00,224.71,224.84,224.35,224.47,12658.0,223.4771,223.6063,223.119,223.2384,12658.0
2024-11-13 10:40:00,224.55,224.56,224.3,224.38,4669.0,223.3179,223.3279,223.0693,223.1489,4669.0
2024-11-13 10:50:00,224.29,224.94,224.29,224.94,4227.0,223.0594,223.7058,223.0594,223.7058,4227.0
2024-11-13 11:00:00,224.93,225.32,224.75,225.17,7439.0,223.6959,224.0837,223.5168,223.9345,7439.0
2024-11-13 11:10:00,225.15,225.61,224.97,225.44,2459.0,223.9146,224.3721,223.7356,224.2031,2459.0
2024-11-13 11:20:00,225.37,225.57,225.22,225.29,5483.0,224.1334,224.3323,223.9843,224.0539,5483.0
2024-11-13 11:30:00,225.16,225.27,224.85,225.03,3771.0,223.9246,224.034,223.6163,223.7953,3771.0
2024-11-13 11:40:00,224.99,225.07,224.76,224.99,3045.0,223.7555,223.8351,223.5268,223.7555,3045.0
2024-11-13 11:50:00,225.03,225.24,224.91,225.24,3229.0,223.7953,224.0042,223.676,224.0042,3229.0
2024-11-13 12:00:00,225.21,225.34,225.16,225.19,2348.0,223.9743,224.1036,223.9246,223.9544,2348.0
2024-11-13 12:10:00,225.23,225.57,224.82,224.82,10526.0,223.9942,224.3323,223.5865,223.5865,10526.0
2024-11-13 12:20:00,224.83,224.95,224.29,224.29,5584.0,223.5964,223.7157,223.0594,223.0594,5584.0
2024-11-13 12:30:00,224.28,224.68,224.18,224.57,8229.0,223.0494,223.4472,222.95,223.3378,8229.0
2024-11-13 12:40:00,224.62,224.8,224.48,224.54,8647.0,223.3876,223.5666,223.2483,223.308,8647.0
2024-11-13 12:50:00,224.7,224.84,224.69,224.79,5557.0,223.4671,223.6063,223.4572,223.5566,5557.0
2024-11-13 13:00:00,224.78,224.82,224.04,224.12,3188.0,223.5467,223.5865,222.8107,222.8903,3188.0
2024-11-13 13:10:00,223.94,224.08,223.73,223.82,2290.0,222.7113,222.8505,222.5024,222.5919,2290.0
2024-11-13 13:20:00,223.81,224.2,223.68,224.2,2150.0,222.582,222.9699,222.4527,222.9699,2150.0
2024-11-13 13:30:00,224.05,224.16,223.89,223.9,2797.0,222.8207,222.9301,222.6616,222.6715,2797.0
2024-11-13 13:40:00,224.04,224.34,224.04,224.32,2346.0,222.8107,223.1091,222.8107,223.0892,2346.0
2024-11-13 13:50:00,224.45,224.51,224.21,224.45,3766.0,223.2185,223.2782,222.9798,223.2185,3766.0
2024-11-13 14:00:00,224.45,224.52,224.3,224.44,2684.0,223.2185,223.2881,223.0693,223.2085,2684.0
2024-11-13 14:10:00,224.41,224.53,224.16,224.24,5281.0,223.1787,223.2981,222.9301,223.0096,5281.0
2024-11-13 14:20:00,224.19,224.46,224.15,224.19,3578.0,222.9599,223.2284,222.9201,222.9599,3578.0
2024-11-13 14:30:00,224.28,224.36,224.11,224.2,6375.0,223.0494,223.129,222.8804,222.9699,6375.0
2024-11-13 14:40:00,224.16,224.16,223.9,224.0,7807.0,222.9301,222.9301,222.6715,222.771,7807.0
2024-11-13 14:50:00,223.98,224.21,223.97,224.1,3925.0,222.7511,222.9798,222.7411,222.8704,3925.0
2024-11-13 15:00:00,224.14,224.14,223.77,223.88,8212.0,222.9102,222.9102,222.5422,222.6516,8212.0
2024-11-13 15:10:00,224.02,224.56,223.96,224.08,8741.0,222.7908,223.3279,222.7312,222.8505,8741.0
2024-11-13 15:20:00,224.2,224.52,224.12,224.43,20976.0,222.9699,223.2881,222.8903,223.1986,20976.0
2024-11-13 15:30:00,224.5,224.62,224.25,224.45,24761.0,223.2682,223.3876,223.0196,223.2185,24761.0
2024-11-13 15:40:00,224.34,224.43,224.21,224.25,13701.0,223.1091,223.1986,222.9798,223.0196,13701.0
2024-11-13 15:50:00,224.21,224.25,223.25,223.67,104485.0,222.9798,223.0196,222.0251,222.4428,104485.0
2024-11-14 09:30:00,222.66,223.07,220.31,220.94,35605.0,221.4383,221.8461,219.1012,219.7277,35605.0
2024-11-14 09:40:00,221.17,221.77,220.68,221.55,6507.0,219.9565,220.5532,219.4692,220.3344,6507.0
2024-11-14 09:50:00,221.74,222.0,221.22,221.22,7046.0,220.5234,220.7819,220.0062,220.0062,7046.0
2024-11-14 10:00:00,221.26,221.35,220.42,220.68,14352.0,220.046,220.1355,219.2106,219.4692,14352.0
2024-11-14 10:10:00,220.86,220.86,220.32,220.32,8715.0,219.6482,219.6482,219.1112,219.1112,8715.0
2024-11-14 10:20:00,220.44,220.77,220.32,220.63,4987.0,219.2305,219.5587,219.1112,219.4194,4987.0
2024-11-14 10:30:00,220.58,220.98,220.37,220.95,7575.0,219.3697,219.7675,219.1609,219.7377,7575.0
2024-11-14 10:40:00,220.91,220.98,220.5,220.58,14656.0,219.6979,219.7675,219.2902,219.3697,14656.0
2024-11-14 10:50:00,220.58,220.58,220.05,220.1,13699.0,219.3697,219.3697,218.8426,218.8924,13699.0
2024-11-14 11:00:00,220.05,220.05,219.39,219.4,13412.0,218.8426,218.8426,218.1863,218.1962,13412.0
2024-11-14 11:10:00,219.4,219.78,219.39,219.53,12895.0,218.1962,218.5741,218.1863,218.3255,12895.0
2024-11-14 11:20:00,219.53,219.62,219.24,219.45,14904.0,218.3255,218.415,218.0371,218.2459,14904.0
2024-11-14 11:30:00,219.54,219.54,219.13,219.45,16552.0,218.3354,218.3354,217.9277,218.2459,16552.0
2024-11-14 11:40:00,219.4,219.49,218.95,218.98,14070.0,218.1962,218.2857,217.7487,217.7785,14070.0
2024-11-14 11:50:00,218.95,218.95,218.53,218.62,14391.0,217.7487,217.7487,217.331,217.4205,14391.0
2024-11-14 12:00:00,218.62,218.71,218.52,218.57,13574.0,217.4205,217.51,217.321,217.3708,13574.0
2024-11-14 12:10:00,218.52,218.67,218.24,218.32,19797.0,217.321,217.4702,217.0426,217.1221,19797.0
2024-11-14 12:20:00,218.31,218.31,218.1,218.18,10660.0,217.1122,217.1122,216.9033,216.9829,10660.0
2024-11-14 12:30:00,218.19,218.72,218.06,218.64,17618.0,216.9928,217.5199,216.8636,217.4404,17618.0
2024-11-14 12:40:00,218.68,219.01,218.22,218.32,11107.0,217.4801,217.8083,217.0227,217.1221,11107.0
2024-11-14 12:50:00,218.35,218.6,218.31,218.33,14854.0,217.152,217.4006,217.1122,217.1321,14854.0
2024-11-14 13:00:00,218.3,218.5,218.21,218.45,8629.0,217.1022,217.3011,217.0127,217.2514,8629.0
2024-11-14 13:10:00,218.43,218.5,218.11,218.15,9258.0,217.2315,217.3011,216.9133,216.9531,9258.0
2024-11-14 13:20:00,218.17,218.32,218.12,218.18,7626.0,216.9729,217.1221,216.9232,216.9829,7626.0
2024-11-14 13:30:00,218.2,218.27,217.87,217.87,20372.0,217.0028,217.0724,216.6746,216.6746,20372.0
2024-11-14 13:40:00,217.97,217.99,217.75,217.75,8455.0,216.774,216.7939,216.5553,216.5553,8455.0
2024-11-14 13:50:00,217.82,217.88,217.39,217.46,18082.0,216.6249,216.6845,216.1972,216.2668,18082.0
2024-11-14 14:00:00,217.46,218.07,217.44,217.8,23900.0,216.2668,216.8735,216.247,216.605,23900.0
2024-11-14 14:10:00,217.71,217.79,217.49,217.6,15437.0,216.5155,216.595,216.2967,216.4061,15437.0
2024-11-14 14:20:00,217.71,217.78,217.61,217.74,15748.0,216.5155,216.5851,216.416,216.5453,15748.0
2024-11-14 14:30:00,217.73,217.77,217.54,217.63,9926.0,216.5354,216.5751,216.3464,216.4359,9926.0
2024-11-14 14:40:00,217.61,217.61,217.26,217.27,13922.0,216.416,216.416,216.0679,216.0779,13922.0
2024-11-14 14:50:00,217.28,217.79,217.27,217.62,9490.0,216.0878,216.595,216.0779,216.426,9490.0
2024-11-14 15:00:00,217.65,217.65,216.88,217.03,9947.0,216.4558,216.4558,215.69,215.8392,9947.0
2024-11-14 15:10:00,216.91,217.46,216.9,217.37,12521.0,215.7199,216.2668,215.7099,216.1773,12521.0
2024-11-14 15:20:00,217.31,217.31,216.91,217.1,12022.0,216.1177,216.1177,215.7199,215.9088,12022.0
2024-11-14 15:30:00,217.24,217.27,216.95,217.17,12737.0,216.048,216.0779,215.7596,215.9784,12737.0
2024-11-14 15:40:00,217.14,217.25,216.68,216.74,11822.0,215.9486,216.058,215.4911,215.5508,11822.0
2024-11-14 15:50:00,216.76,217.11,216.7,216.93,58772.0,215.5707,215.9188,215.511,215.7398,58772.0
2024-11-15 09:30:00,216.1,216.11,214.95,215.62,114865.0,215.3038,215.3137,214.158,214.8256,114865.0
2024-11-15 09:40:00,215.45,215.53,214.79,215.42,8151.0,214.6562,214.7359,213.9986,214.6263,8151.0
2024-11-15 09:50:00,215.24,215.33,214.1,214.35,27189.0,214.447,214.5366,213.3112,213.5602,27189.0
2024-11-15 10:00:00,214.36,214.54,213.89,214.02,17928.0,213.5702,213.7495,213.1019,213.2315,17928.0
2024-11-15 10:10:00,214.02,215.06,213.89,215.05,17946.0,213.2315,214.2676,213.1019,214.2577,17946.0
2024-11-15 10:20:00,215.0,215.01,214.39,214.76,9437.0,214.2078,214.2178,213.6001,213.9687,9437.0
2024-11-15 10:30:00,214.75,216.45,214.57,216.16,55922.0,213.9588,215.6525,213.7794,215.3636,55922.0
2024-11-15 10:40:00,216.03,216.64,215.73,215.82,23378.0,215.234,215.8418,214.9351,215.0248,23378.0
2024-11-15 10:50:00,215.75,216.0,215.32,215.61,26795.0,214.9551,215.2042,214.5267,214.8156,26795.0
2024-11-15 11:00:00,215.57,215.67,215.34,215.67,12126.0,214.7757,214.8754,214.5466,214.8754,12126.0
2024-11-15 11:10:00,215.65,216.05,215.61,215.89,11431.0,214.8554,215.254,214.8156,215.0946,11431.0
2024-11-15 11:20:00,215.81,216.15,215.72,216.15,14256.0,215.0149,215.3536,214.9252,215.3536,14256.0
2024-11-15 11:30:00,216.03,216.24,215.7,215.77,10288.0,215.234,215.4433,214.9053,214.975,10288.0
2024-11-15 11:40:00,215.77,216.0,215.51,215.7,7062.0,214.975,215.2042,214.716,214.9053,7062.0
2024-11-15 11:50:00,215.62,215.8,215.48,215.54,7504.0,214.8256,215.0049,214.6861,214.7458,7504.0
2024-11-15 12:00:00,215.47,215.89,215.47,215.81,4231.0,214.6761,215.0946,214.6761,215.0149,4231.0
2024-11-15 12:10:00,215.83,215.83,215.1,215.27,15600.0,215.0348,215.0348,214.3075,214.4768,15600.0
2024-11-15 12:20:00,215.22,215.22,214.84,214.88,11663.0,214.427,214.427,214.0484,214.0883,11663.0
2024-11-15 12:30:00,214.88,214.92,214.42,214.53,9806.0,214.0883,214.1281,213.63,213.7396,9806.0
2024-11-15 12:40:00,214.54,214.55,214.34,214.34,6929.0,213.7495,213.7595,213.5503,213.5503,6929.0
2024-11-15 12:50:00,214.36,214.62,214.21,214.62,6910.0,213.5702,213.8292,213.4208,213.8292,6910.0
2024-11-15 13:00:00,214.64,214.66,214.5,214.55,8176.0,213.8492,213.8691,213.7097,213.7595,8176.0
2024-11-15 13:10:00,214.5,214.57,214.23,214.3,17686.0,213.7097,213.7794,213.4407,213.5104,17686.0
2024-11-15 13:20:00,214.4,214.78,214.38,214.64,2371.0,213.6101,213.9887,213.5901,213.8492,2371.0
2024-11-15 13:30:00,214.56,214.68,214.41,214.56,6421.0,213.7695,213.889,213.62,213.7695,6421.0
2024-11-15 13:40:00,214.66,214.66,214.28,214.28,4954.0,213.8691,213.8691,213.4905,213.4905,4954.0
2024-11-15 13:50:00,214.33,214.42,214.0,214.31,9553.0,213.5403,213.63,213.2115,213.5204,9553.0
2024-11-15 14:00:00,214.38,214.59,214.32,214.59,2677.0,213.5901,213.7994,213.5303,213.7994,2677.0
2024-11-15 14:10:00,214.53,214.67,214.52,214.56,5210.0,213.7396,213.8791,213.7296,213.7695,5210.0
2024-11-15 14:20:00,214.47,214.5,214.15,214.23,5348.0,213.6798,213.7097,213.361,213.4407,5348.0
2024-11-15 14:30:00,214.24,214.67,214.23,214.52,13397.0,213.4506,213.8791,213.4407,213.7296,13397.0
2024-11-15 14:40:00,214.52,215.04,214.52,214.84,7015.0,213.7296,214.2477,213.7296,214.0484,7015.0
2024-11-15 14:50:00,214.85,214.85,214.47,214.67,5312.0,214.0584,214.0584,213.6798,213.8791,5312.0
2024-11-15 15:00:00,214.67,214.81,214.57,214.61,5937.0,213.8791,214.0185,213.7794,213.8193,5937.0
2024-11-15 15:10:00,214.63,214.77,214.59,214.66,8443.0,213.8392,213.9787,213.7994,213.8691,8443.0
2024-11-15 15:20:00,214.69,214.75,214.26,214.36,11825.0,213.899,213.9588,213.4706,213.5702,11825.0
2024-11-15 15:30:00,214.36,214.69,214.33,214.64,14823.0,213.5702,213.899,213.5403,213.8492,14823.0
2024-11-15 15:40:00,214.58,214.7,214.48,214.61,18931.0,213.7894,213.9089,213.6898,213.8193,18931.0
2024-11-15 15:50:00,214.56,215.42,214.5,215.2,83764.0,213.7695,214.6263,213.7097,214.4071,83764.0
2024-11-18 09:30:00,215.32,216.72,214.66,214.66,32479.0,214.5267,215.9215,213.8691,213.8691,32479.0
2024-11-18 09:40:00,214.68,215.38,214.67,215.16,12234.0,213.889,214.5864,213.8791,214.3673,12234.0
2024-11-18 09:50:00,215.13,215.68,215.1,215.44,10088.0,214.3374,214.8853,214.3075,214.6462,10088.0
2024-11-18 10:00:00,215.45,217.06,215.45,216.92,27551.0,214.6562,216.2602,214.6562,216.1208,27551.0
2024-11-18 10:10:00,216.92,216.92,216.12,216.32,8123.0,216.1208,216.1208,215.3237,215.523,8123.0
2024-11-18 10:20:00,216.33,216.49,216.1,216.2,8974.0,215.5329,215.6923,215.3038,215.4034,8974.0
2024-11-18 10:30:00,216.27,216.28,215.97,216.21,11125.0,215.4732,215.4831,215.1743,215.4134,11125.0
2024-11-18 10:40:00,216.11,216.9,216.11,216.76,8822.0,215.3137,216.1008,215.3137,215.9614,8822.0
2024-11-18 10:50:00,216.77,217.02,216.77,217.02,6810.0,215.9713,216.2204,215.9713,216.2204,6810.0
2024-11-18 11:00:00,216.98,217.31,216.92,217.29,5775.0,216.1805,216.5093,216.1208,216.4894,5775.0
2024-11-18 11:10:00,217.3,218.29,217.3,217.53,24284.0,216.4994,217.4857,216.4994,216.7285,24284.0
2024-11-18 11:20:00,217.56,217.68,217.4,217.43,5031.0,216.7584,216.878,216.599,216.6289,5031.0
2024-11-18 11:30:00,217.21,217.65,217.21,217.59,3960.0,216.4097,216.8481,216.4097,216.7883,3960.0
2024-11-18 11:40:00,217.53,217.53,217.25,217.27,2919.0,216.7285,216.7285,216.4495,216.4695,2919.0
2024-11-18 11:50:00,217.24,217.37,217.06,217.15,4122.0,216.4396,216.5691,216.2602,216.3499,4122.0
2024-11-18 12:00:00,217.25,217.26,216.79,216.79,15776.0,216.4495,216.4595,215.9912,215.9912,15776.0
2024-11-18 12:10:00,216.88,217.11,216.83,216.93,3672.0,216.0809,216.3101,216.0311,216.1307,3672.0
2024-11-18 12:20:00,216.98,217.14,216.89,217.07,2522.0,216.1805,216.34,216.0909,216.2702,2522.0
2024-11-18 12:30:00,217.12,217.27,217.04,217.22,6446.0,216.32,216.4695,216.2403,216.4197,6446.0
2024-11-18 12:40:00,217.15,217.3,216.69,216.8,3030.0,216.3499,216.4994,215.8916,216.0012,3030.0
2024-11-18 12:50:00,216.81,217.22,216.76,217.2,4825.0,216.0112,216.4197,215.9614,216.3997,4825.0
2024-11-18 13:00:00,217.13,217.17,216.85,217.02,4276.0,216.33,216.3698,216.051,216.2204,4276.0
2024-11-18 13:10:00,216.92,216.97,216.7,216.97,4841.0,216.1208,216.1706,215.9016,216.1706,4841.0
2024-11-18 13:20:00,216.89,216.89,216.48,216.58,4217.0,216.0909,216.0909,215.6824,215.782,4217.0
2024-11-18 13:30:00,216.55,216.67,216.41,216.41,4003.0,215.7521,215.8717,215.6126,215.6126,4003.0
2024-11-18 13:40:00,216.47,216.47,215.9,216.03,4292.0,215.6724,215.6724,215.1045,215.234,4292.0
2024-11-18 13:50:00,216.03,216.52,215.96,216.51,3074.0,215.234,215.7222,215.1643,215.7123,3074.0
2024-11-18 14:00:00,216.51,216.59,216.34,216.53,5501.0,215.7123,215.792,215.5429,215.7322,5501.0
2024-11-18 14:10:00,216.49,216.68,216.44,216.44,12490.0,215.6923,215.8816,215.6425,215.6425,12490.0
2024-11-18 14:20:00,216.48,216.49,216.31,216.41,3944.0,215.6824,215.6923,215.513,215.6126,3944.0
2024-11-18 14:30:00,216.44,216.44,216.24,216.44,3509.0,215.6425,215.6425,215.4433,215.6425,3509.0
2024-11-18 14:40:00,216.39,216.42,216.18,216.32,6466.0,215.5927,215.6226,215.3835,215.523,6466.0
2024-11-18 14:50:00,216.25,216.28,216.07,216.07,3338.0,215.4532,215.4831,215.2739,215.2739,3338.0
2024-11-18 15:00:00,216.07,216.12,215.71,215.71,5616.0,215.2739,215.3237,214.9152,214.9152,5616.0
2024-11-18 15:10:00,215.79,215.93,215.64,215.64,6502.0,214.9949,215.1344,214.8455,214.8455,6502.0
2024-11-18 15:20:00,215.64,216.01,215.57,215.58,9769.0,214.8455,215.2141,214.7757,214.7857,9769.0
2024-11-18 15:30:00,215.58,215.79,215.57,215.79,6544.0,214.7857,214.9949,214.7757,214.9949,6544.0
2024-11-18 15:40:00,215.8,215.98,215.66,215.9,12999.0,215.0049,215.1842,214.8654,215.1045,12999.0
2024-11-18 15:50:00,215.94,216.25,215.64,216.2,80075.0,215.1444,215.4532,214.8455,215.4034,80075.0
2024-11-19 09:30:00,215.33,216.06,214.78,214.98,17798.0,214.5366,215.2639,213.9887,214.1879,17798.0
2024-11-19 09:40:00,214.81,215.17,214.5,214.93,4446.0,214.0185,214.3772,213.7097,214.1381,4446.0
2024-11-19 09:50:00,214.93,215.19,214.6,215.08,3009.0,214.1381,214.3971,213.8093,214.2875,3009.0
2024-11-19 10:00:00,214.99,215.33,214.78,215.18,6546.0,214.1979,214.5366,213.9887,214.3872,6546.0
2024-11-19 10:10:00,215.18,215.4,214.87,215.3,10066.0,214.3872,214.6064,214.0783,214.5067,10066.0
2024-11-19 10:20:00,215.2,215.45,215.19,215.37,3635.0,214.4071,214.6562,214.3971,214.5765,3635.0
2024-11-19 10:30:00,215.4,215.88,215.36,215.88,8910.0,214.6064,215.0846,214.5665,215.0846,8910.0
2024-11-19 10:40:00,215.96,216.41,215.96,216.2,8463.0,215.1643,215.6126,215.1643,215.4034,8463.0
2024-11-19 10:50:00,216.33,216.49,216.21,216.26,6865.0,215.5329,215.6923,215.4134,215.4632,6865.0
2024-11-19 11:00:00,216.29,216.51,216.21,216.47,4836.0,215.4931,215.7123,215.4134,215.6724,4836.0
2024-11-19 11:10:00,216.56,216.8,216.54,216.7,6905.0,215.7621,216.0012,215.7422,215.9016,6905.0
2024-11-19 11:20:00,216.62,216.87,216.47,216.83,9375.0,215.8219,216.0709,215.6724,216.0311,9375.0
2024-11-19 11:30:00,216.82,216.87,216.56,216.75,17992.0,216.0211,216.0709,215.7621,215.9514,17992.0
2024-11-19 11:40:00,216.78,217.11,216.77,217.04,23931.0,215.9813,216.3101,215.9713,216.2403,23931.0
2024-11-19 11:50:00,216.93,217.13,216.72,217.13,14795.0,216.1307,216.33,215.9215,216.33,14795.0
2024-11-19 12:00:00,217.05,217.19,216.99,217.16,3977.0,216.2503,216.3898,216.1905,216.3599,3977.0
2024-11-19 12:10:00,217.13,217.5,217.13,217.5,9163.0,216.33,216.6986,216.33,216.6986,9163.0
2024-11-19 12:20:00,217.49,217.57,217.39,217.57,13550.0,216.6887,216.7684,216.589,216.7684,13550.0
2024-11-19 12:30:00,217.53,217.85,217.53,217.65,5241.0,216.7285,217.0473,216.7285,216.8481,5241.0
2024-11-19 12:40:00,217.73,217.81,217.41,217.41,3395.0,216.9278,217.0075,216.609,216.609,3395.0
2024-11-19 12:50:00,217.37,217.63,217.36,217.58,3390.0,216.5691,216.8281,216.5591,216.7783,3390.0
2024-11-19 13:00:00,217.48,217.48,217.32,217.34,3112.0,216.6787,216.6787,216.5193,216.5392,3112.0
2024-11-19 13:10:00,217.33,217.39,217.17,217.31,3750.0,216.5293,216.589,216.3698,216.5093,3750.0
2024-11-19 13:20:00,217.24,217.59,217.15,217.59,8546.0,216.4396,216.7883,216.3499,216.7883,8546.0
2024-11-19 13:30:00,217.56,217.7,217.51,217.64,2249.0,216.7584,216.8979,216.7086,216.8381,2249.0
2024-11-19 13:40:00,217.69,217.91,217.58,217.89,3829.0,216.8879,217.1071,216.7783,217.0872,3829.0
2024-11-19 13:50:00,217.91,218.0,217.81,217.91,4679.0,217.1071,217.1968,217.0075,217.1071,4679.0
2024-11-19 14:00:00,217.91,218.25,217.84,218.25,8624.0,217.1071,217.4459,217.0374,217.4459,8624.0
2024-11-19 14:10:00,218.21,218.21,218.01,218.06,5019.0,217.406,217.406,217.2067,217.2566,5019.0
2024-11-19 14:20:00,218.11,218.39,218.11,218.27,7683.0,217.3064,217.5853,217.3064,217.4658,7683.0
2024-11-19 14:30:00,218.33,218.33,217.95,217.99,9145.0,217.5256,217.5256,217.147,217.1868,9145.0
2024-11-19 14:40:00,218.0,218.2,217.94,218.15,6593.0,217.1968,217.396,217.137,217.3462,6593.0
2024-11-19 14:50:00,218.17,218.58,218.17,218.5,9389.0,217.3662,217.7746,217.3662,217.6949,9389.0
2024-11-19 15:00:00,218.5,218.5,218.33,218.37,5658.0,217.6949,217.6949,217.5256,217.5654,5658.0
2024-11-19 15:10:00,218.37,218.39,218.07,218.09,6918.0,217.5654,217.5853,217.2665,217.2865,6918.0
2024-11-19 15:20:00,218.1,218.22,217.97,218.22,7162.0,217.2964,217.416,217.1669,217.416,7162.0
2024-11-19 15:30:00,218.26,218.26,217.99,218.18,12134.0,217.4558,217.4558,217.1868,217.3761,12134.0
2024-11-19 15:40:00,218.18,218.3,218.1,218.25,9661.0,217.3761,217.4957,217.2964,217.4459,9661.0
2024-11-19 15:50:00,218.3,218.39,217.82,217.93,68373.0,217.4957,217.5853,217.0174,217.127,68373.0
2024-11-20 09:30:00,217.34,218.28,216.93,216.93,19589.0,216.5392,217.4758,216.1307,216.1307,19589.0
2024-11-20 09:40:00,216.97,217.58,216.8,217.31,5235.0,216.1706,216.7783,216.0012,216.5093,5235.0
2024-11-20 09:50:00,217.18,217.63,217.13,217.63,5519.0,216.3798,216.8281,216.33,216.8281,5519.0
2024-11-20 10:00:00,217.43,217.44,216.51,216.84,11295.0,216.6289,216.6388,215.7123,216.0411,11295.0
2024-11-20 10:10:00,216.7,216.7,216.27,216.44,7460.0,215.9016,215.9016,215.4732,215.6425,7460.0
2024-11-20 10:20:00,216.28,216.83,216.21,216.43,3657.0,215.4831,216.0311,215.4134,215.6326,3657.0
2024-11-20 10:30:00,216.58,216.76,216.39,216.59,7996.0,215.782,215.9614,215.5927,215.792,7996.0
2024-11-20 10:40:00,216.65,216.82,216.5,216.76,4304.0,215.8518,216.0211,215.7023,215.9614,4304.0
2024-11-20 10:50:00,216.86,216.95,216.71,216.95,3470.0,216.061,216.1507,215.9115,216.1507,3470.0
2024-11-20 11:00:00,216.91,216.91,216.43,216.5,5265.0,216.1108,216.1108,215.6326,215.7023,5265.0
2024-11-20 11:10:00,216.44,216.62,216.43,216.62,2200.0,215.6425,215.8219,215.6326,215.8219,2200.0
2024-11-20 11:20:00,216.75,216.79,216.6,216.62,2639.0,215.9514,215.9912,215.8019,215.8219,2639.0
2024-11-20 11:30:00,216.6,216.63,216.32,216.52,3335.0,215.8019,215.8318,215.523,215.7222,3335.0
2024-11-20 11:40:00,216.48,217.2,216.48,217.2,3429.0,215.6824,216.3997,215.6824,216.3997,3429.0
2024-11-20 11:50:00,217.3,217.59,217.29,217.44,3547.0,216.4994,216.7883,216.4894,216.6388,3547.0
2024-11-20 12:00:00,217.44,217.64,217.32,217.49,2825.0,216.6388,216.8381,216.5193,216.6887,2825.0
2024-11-20 12:10:00,217.34,217.51,217.13,217.15,3609.0,216.5392,216.7086,216.33,216.3499,3609.0
2024-11-20 12:20:00,217.21,217.47,217.0,217.43,4595.0,216.4097,216.6687,216.2005,216.6289,4595.0
2024-11-20 12:30:00,217.43,217.79,217.43,217.63,2867.0,216.6289,216.9876,216.6289,216.8281,2867.0
2024-11-20 12:40:00,217.63,217.76,217.53,217.76,3976.0,216.8281,216.9577,216.7285,216.9577,3976.0
2024-11-20 12:50:00,217.85,217.85,217.31,217.31,5490.0,217.0473,217.0473,216.5093,216.5093,5490.0
2024-11-20 13:00:00,217.49,217.49,217.35,217.48,1752.0,216.6887,216.6887,216.5492,216.6787,1752.0
2024-11-20 13:10:00,217.39,217.8,217.38,217.68,11609.0,216.589,216.9975,216.5791,216.878,11609.0
2024-11-20 13:20:00,217.69,217.88,217.64,217.73,2718.0,216.8879,217.0772,216.8381,216.9278,2718.0
2024-11-20 13:30:00,217.74,217.78,217.53,217.72,4130.0,216.9377,216.9776,216.7285,216.9178,4130.0
2024-11-20 13:40:00,217.66,217.74,217.08,217.37,10459.0,216.858,216.9377,216.2802,216.5691,10459.0
2024-11-20 13:50:00,217.47,217.53,217.37,217.52,2155.0,216.6687,216.7285,216.5691,216.7186,2155.0
2024-11-20 14:00:00,217.52,217.63,217.44,217.62,6781.0,216.7186,216.8281,216.6388,216.8182,6781.0
2024-11-20 14:10:00,217.62,217.93,217.49,217.66,11386.0,216.8182,217.127,216.6887,216.858,11386.0
2024-11-20 14:20:00,217.66,217.78,217.6,217.69,4733.0,216.858,216.9776,216.7983,216.8879,4733.0
2024-11-20 14:30:00,217.69,218.02,217.67,217.92,8830.0,216.8879,217.2167,216.868,217.1171,8830.0
2024-11-20 14:40:00,217.91,218.09,217.85,218.03,7473.0,217.1071,217.2865,217.0473,217.2267,7473.0
2024-11-20 14:50:00,218.03,218.34,218.01,218.19,19324.0,217.2267,217.5355,217.2067,217.3861,19324.0
2024-11-20 15:00:00,218.13,218.13,217.69,217.86,10719.0,217.3263,217.3263,216.8879,217.0573,10719.0
2024-11-20 15:10:00,217.8,217.97,217.8,217.97,5522.0,216.9975,217.1669,216.9975,217.1669,5522.0
2024-11-20 15:20:00,217.93,218.06,217.68,217.91,8427.0,217.127,217.2566,216.878,217.1071,8427.0
2024-11-20 15:30:00,217.93,218.36,217.93,218.18,7745.0,217.127,217.5555,217.127,217.3761,7745.0
2024-11-20 15:40:00,218.23,218.47,218.04,218.46,12873.0,217.4259,217.6651,217.2366,217.6551,12873.0
2024-11-20 15:50:00,218.37,218.77,218.17,218.75,50569.0,217.5654,217.9639,217.3662,217.944,50569.0
2024-11-21 09:30:00,219.23,219.79,218.3,218.34,36082.0,218.4223,218.9802,217.4957,217.5355,36082.0
2024-11-21 09:40:00,218.32,219.34,218.12,219.24,2920.0,217.5156,218.5318,217.3163,218.4322,2920.0
2024-11-21 09:50:00,219.44,219.46,218.91,219.27,11246.0,218.6315,218.6514,218.1034,218.4621,11246.0
2024-11-21 10:00:00,219.39,219.42,218.79,219.29,9434.0,218.5817,218.6116,217.9839,218.482,9434.0
2024-11-21 10:10:00,219.22,219.95,219.22,219.81,9985.0,218.4123,219.1396,218.4123,219.0001,9985.0
2024-11-21 10:20:00,219.81,219.97,219.35,219.47,5936.0,219.0001,219.1595,218.5418,218.6614,5936.0
2024-11-21 10:30:00,219.36,219.72,219.22,219.64,3996.0,218.5518,218.9104,218.4123,218.8307,3996.0
2024-11-21 10:40:00,219.58,220.1,219.4,220.06,4126.0,218.771,219.289,218.5916,219.2492,4126.0
2024-11-21 10:50:00,219.97,220.48,219.8,220.24,3028.0,219.1595,219.6676,218.9902,219.4285,3028.0
2024-11-21 11:00:00,220.5,220.78,220.39,220.62,3409.0,219.6876,219.9665,219.578,219.8071,3409.0
2024-11-21 11:10:00,220.57,220.89,220.5,220.83,5046.0,219.7573,220.0761,219.6876,220.0164,5046.0
2024-11-21 11:20:00,220.81,220.97,220.7,220.89,3379.0,219.9964,220.1558,219.8868,220.0761,3379.0
2024-11-21 11:30:00,220.95,221.1,220.66,220.86,3676.0,220.1359,220.2854,219.847,220.0462,3676.0
2024-11-21 11:40:00,220.92,220.92,220.6,220.66,2184.0,220.106,220.106,219.7872,219.847,2184.0
2024-11-21 11:50:00,220.59,220.81,220.59,220.81,4007.0,219.7772,219.9964,219.7772,219.9964,4007.0
2024-11-21 12:00:00,220.74,220.74,220.29,220.3,1117.0,219.9267,219.9267,219.4783,219.4883,1117.0
2024-11-21 12:10:00,220.35,220.4,220.18,220.26,6120.0,219.5381,219.5879,219.3688,219.4485,6120.0
2024-11-21 12:20:00,220.21,220.78,220.16,220.6,17750.0,219.3986,219.9665,219.3488,219.7872,17750.0
2024-11-21 12:30:00,220.71,220.95,220.71,220.93,2299.0,219.8968,220.1359,219.8968,220.116,2299.0
2024-11-21 12:40:00,221.0,221.11,220.85,221.06,7285.0,220.1857,220.2953,220.0363,220.2455,7285.0
2024-11-21 12:50:00,221.08,221.21,220.93,221.01,2420.0,220.2654,220.395,220.116,220.1957,2420.0
2024-11-21 13:00:00,221.01,221.49,221.0,221.46,5566.0,220.1957,220.6739,220.1857,220.644,5566.0
2024-11-21 13:10:00,221.52,221.52,221.31,221.34,10760.0,220.7038,220.7038,220.4946,220.5245,10760.0
2024-11-21 13:20:00,221.34,221.58,221.29,221.41,4341.0,220.5245,220.7636,220.4747,220.5942,4341.0
2024-11-21 13:30:00,221.45,221.47,221.03,221.03,6900.0,220.6341,220.654,220.2156,220.2156,6900.0
2024-11-21 13:40:00,221.0,221.2,220.88,221.06,3119.0,220.1857,220.385,220.0662,220.2455,3119.0
2024-11-21 13:50:00,221.03,221.21,221.03,221.14,1377.0,220.2156,220.395,220.2156,220.3252,1377.0
2024-11-21 14:00:00,221.12,221.2,220.88,220.88,11045.0,220.3053,220.385,220.0662,220.0662,11045.0
2024-11-21 14:10:00,220.78,221.26,220.78,221.16,12280.0,219.9665,220.4448,219.9665,220.3451,12280.0
2024-11-21 14:20:00,221.2,221.62,221.19,221.62,3203.0,220.385,220.8034,220.375,220.8034,3203.0
2024-11-21 14:30:00,221.57,221.57,221.18,221.28,4978.0,220.7536,220.7536,220.3651,220.4647,4978.0
2024-11-21 14:40:00,221.23,221.28,221.05,221.1,4179.0,220.4149,220.4647,220.2355,220.2854,4179.0
2024-11-21 14:50:00,221.01,221.11,220.93,221.11,5001.0,220.1957,220.2953,220.116,220.2953,5001.0
2024-11-21 15:00:00,221.16,221.27,221.0,221.13,8144.0,220.3451,220.4547,220.1857,220.3153,8144.0
2024-11-21 15:10:00,221.16,221.18,220.89,220.98,6823.0,220.3451,220.3651,220.0761,220.1658,6823.0
2024-11-21 15:20:00,220.93,221.05,220.92,221.05,5827.0,220.116,220.2355,220.106,220.2355,5827.0
2024-11-21 15:30:00,221.05,221.26,221.05,221.16,6618.0,220.2355,220.4448,220.2355,220.3451,6618.0
2024-11-21 15:40:00,221.24,221.26,220.96,221.21,8290.0,220.4248,220.4448,220.1459,220.395,8290.0
2024-11-21 15:50:00,221.39,221.83,221.28,221.49,56763.0,220.5743,221.0127,220.4647,220.6739,56763.0
2024-11-22 09:30:00,221.5,222.53,221.5,221.85,16601.0,220.6839,221.7101,220.6839,221.0326,16601.0
2024-11-22 09:40:00,222.0,222.68,221.71,222.29,17520.0,221.182,221.8595,220.8931,221.471,17520.0
2024-11-22 09:50:00,222.03,222.67,221.83,222.67,8218.0,221.2119,221.8496,221.0127,221.8496,8218.0
2024-11-22 10:00:00,222.68,222.78,222.26,222.63,14168.0,221.8595,221.9592,221.4411,221.8097,14168.0
2024-11-22 10:10:00,222.63,222.63,222.0,222.24,9067.0,221.8097,221.8097,221.182,221.4212,9067.0
2024-11-22 10:20:00,222.12,222.17,222.01,222.03,4853.0,221.3016,221.3514,221.192,221.2119,4853.0
2024-11-22 10:30:00,222.04,222.6,221.86,222.08,10196.0,221.2219,221.7798,221.0426,221.2618,10196.0
2024-11-22 10:40:00,222.09,222.43,222.04,222.27,3557.0,221.2717,221.6105,221.2219,221.4511,3557.0
2024-11-22 10:50:00,222.3,222.46,222.2,222.42,4378.0,221.4809,221.6404,221.3813,221.6005,4378.0
2024-11-22 11:00:00,222.41,222.42,221.64,221.65,2018.0,221.5905,221.6005,220.8234,220.8333,2018.0
2024-11-22 11:10:00,221.5,221.5,221.31,221.35,6394.0,220.6839,220.6839,220.4946,220.5344,6394.0
2024-11-22 11:20:00,221.4,221.71,221.13,221.67,9789.0,220.5843,220.8931,220.3153,220.8533,9789.0
2024-11-22 11:30:00,221.53,221.53,221.31,221.33,8483.0,220.7138,220.7138,220.4946,220.5145,8483.0
2024-11-22 11:40:00,221.34,221.4,220.88,221.4,20920.0,220.5245,220.5843,220.0662,220.5843,20920.0
2024-11-22 11:50:00,221.4,221.59,221.33,221.41,3006.0,220.5843,220.7736,220.5145,220.5942,3006.0
2024-11-22 12:00:00,221.63,221.63,221.39,221.4,3580.0,220.8134,220.8134,220.5743,220.5843,3580.0
2024-11-22 12:10:00,221.48,221.78,221.37,221.7,6735.0,220.664,220.9629,220.5544,220.8832,6735.0
2024-11-22 12:20:00,221.7,221.93,221.61,221.79,6471.0,220.8832,221.1123,220.7935,220.9728,6471.0
2024-11-22 12:30:00,221.86,221.86,221.62,221.62,700.0,221.0426,221.0426,220.8034,220.8034,700.0
2024-11-22 12:40:00,221.73,221.74,221.53,221.53,4416.0,220.913,220.923,220.7138,220.7138,4416.0
2024-11-22 12:50:00,221.66,221.85,221.63,221.78,6805.0,220.8433,221.0326,220.8134,220.9629,6805.0
2024-11-22 13:00:00,221.78,222.07,221.76,221.94,9526.0,220.9629,221.2518,220.9429,221.1223,9526.0
2024-11-22 13:10:00,221.94,222.35,221.94,222.29,4278.0,221.1223,221.5308,221.1223,221.471,4278.0
2024-11-22 13:20:00,222.21,222.23,221.97,222.22,6406.0,221.3913,221.4112,221.1522,221.4012,6406.0
2024-11-22 13:30:00,222.14,222.43,222.1,222.16,7656.0,221.3215,221.6105,221.2817,221.3415,7656.0
2024-11-22 13:40:00,222.13,222.14,221.95,222.12,4903.0,221.3116,221.3215,221.1322,221.3016,4903.0
2024-11-22 13:50:00,222.11,222.11,221.75,221.99,3593.0,221.2916,221.2916,220.933,221.1721,3593.0
2024-11-22 14:00:00,221.92,222.08,221.83,221.87,8032.0,221.1023,221.2618,221.0127,221.0525,8032.0
2024-11-22 14:10:00,221.89,221.89,221.54,221.68,12062.0,221.0725,221.0725,220.7237,220.8632,12062.0
2024-11-22 14:20:00,221.77,221.99,221.76,221.89,3898.0,220.9529,221.1721,220.9429,221.0725,3898.0
2024-11-22 14:30:00,221.89,222.06,221.81,222.03,15480.0,221.0725,221.2418,220.9927,221.2119,15480.0
2024-11-22 14:40:00,222.03,222.1,221.91,221.97,14488.0,221.2119,221.2817,221.0924,221.1522,14488.0
2024-11-22 14:50:00,222.06,222.13,221.71,221.77,9373.0,221.2418,221.3116,220.8931,220.9529,9373.0
2024-11-22 15:00:00,221.81,222.02,221.73,221.93,6518.0,220.9927,221.202,220.913,221.1123,6518.0
2024-11-22 15:10:00,221.93,222.18,221.72,222.18,10232.0,221.1123,221.3614,220.9031,221.3614,10232.0
2024-11-22 15:20:00,222.17,222.38,221.56,221.72,17169.0,221.3514,221.5606,220.7437,220.9031,17169.0
2024-11-22 15:30:00,221.77,222.01,221.66,221.76,5777.0,220.9529,221.192,220.8433,220.9429,5777.0
2024-11-22 15:40:00,221.83,221.87,221.63,221.7,6239.0,221.0127,221.0525,220.8134,220.8832,6239.0
2024-11-22 15:50:00,221.65,222.07,221.65,221.77,42519.0,220.8333,221.2518,220.8333,220.9529,42519.0
2024-11-25 09:30:00,222.54,223.07,221.5,222.48,19423.0,221.7201,222.2481,220.6839,221.6603,19423.0
2024-11-25 09:40:00,222.15,222.71,221.96,222.71,6212.0,221.3315,221.8894,221.1422,221.8894,6212.0
2024-11-25 09:50:00,222.78,223.05,222.44,222.7,8223.0,221.9592,222.2282,221.6204,221.8795,8223.0
2024-11-25 10:00:00,222.83,223.11,222.74,222.9,22811.0,222.009,222.288,221.9193,222.0787,22811.0
2024-11-25 10:10:00,222.86,222.95,222.27,222.41,8787.0,222.0389,222.1285,221.4511,221.5905,8787.0
2024-11-25 10:20:00,222.54,222.99,222.24,222.99,11672.0,221.7201,222.1684,221.4212,222.1684,11672.0
2024-11-25 10:30:00,222.87,223.09,222.38,222.81,18179.0,222.0488,222.268,221.5606,221.9891,18179.0
2024-11-25 10:40:00,222.69,223.21,222.62,223.21,12037.0,221.8695,222.3876,221.7998,222.3876,12037.0
2024-11-25 10:50:00,223.11,223.23,222.63,222.79,12405.0,222.288,222.4075,221.8097,221.9691,12405.0
2024-11-25 11:00:00,222.92,222.92,222.6,222.78,15105.0,222.0987,222.0987,221.7798,221.9592,15105.0
2024-11-25 11:10:00,222.76,223.23,222.76,222.93,8655.0,221.9392,222.4075,221.9392,222.1086,8655.0
2024-11-25 11:20:00,223.02,223.2,222.64,222.67,8343.0,222.1983,222.3776,221.8197,221.8496,8343.0
2024-11-25 11:30:00,222.73,223.15,222.69,222.7,9039.0,221.9094,222.3278,221.8695,221.8795,9039.0
2024-11-25 11:40:00,222.7,223.05,222.58,222.81,6442.0,221.8795,222.2282,221.7599,221.9891,6442.0
2024-11-25 11:50:00,222.78,223.22,222.68,223.1,8310.0,221.9592,222.3976,221.8595,222.278,8310.0
2024-11-25 12:00:00,223.11,223.29,222.75,222.85,6640.0,222.288,222.4673,221.9293,222.0289,6640.0
2024-11-25 12:10:00,222.94,222.97,222.67,222.84,20904.0,222.1186,222.1485,221.8496,222.019,20904.0
2024-11-25 12:20:00,222.84,222.93,222.48,222.5,60375.0,222.019,222.1086,221.6603,221.6802,60375.0
2024-11-25 12:30:00,222.61,222.94,222.23,222.71,41004.0,221.7898,222.1186,221.4112,221.8894,41004.0
2024-11-25 12:40:00,222.71,222.92,222.37,222.78,40956.0,221.8894,222.0987,221.5507,221.9592,40956.0
2024-11-25 12:50:00,222.94,223.3,222.6,223.23,28279.0,222.1186,222.4773,221.7798,222.4075,28279.0
2024-11-25 13:00:00,223.28,223.82,223.22,223.63,17286.0,222.4573,222.9953,222.3976,222.806,17286.0
2024-11-25 13:10:00,223.6,223.75,223.47,223.47,11745.0,222.7762,222.9256,222.6466,222.6466,11745.0
2024-11-25 13:20:00,223.47,223.79,223.43,223.7,4133.0,222.6466,222.9655,222.6068,222.8758,4133.0
2024-11-25 13:30:00,223.7,223.7,223.5,223.65,8226.0,222.8758,222.8758,222.6765,222.826,8226.0
2024-11-25 13:40:00,223.65,223.67,223.44,223.49,15786.0,222.826,222.8459,222.6167,222.6666,15786.0
2024-11-25 13:50:00,223.48,223.54,223.39,223.54,8183.0,222.6566,222.7164,222.5669,222.7164,8183.0
2024-11-25 14:00:00,223.48,223.65,223.29,223.4,10919.0,222.6566,222.826,222.4673,222.5769,10919.0
2024-11-25 14:10:00,223.41,223.6,223.31,223.57,4196.0,222.5869,222.7762,222.4872,222.7463,4196.0
2024-11-25 14:20:00,223.55,223.61,223.32,223.49,10219.0,222.7263,222.7861,222.4972,222.6666,10219.0
2024-11-25 14:30:00,223.49,223.53,223.18,223.22,12184.0,222.6666,222.7064,222.3577,222.3976,12184.0
2024-11-25 14:40:00,223.33,223.35,223.18,223.25,6783.0,222.5071,222.5271,222.3577,222.4274,6783.0
2024-11-25 14:50:00,223.21,223.27,222.85,222.85,8190.0,222.3876,222.4474,222.0289,222.0289,8190.0
2024-11-25 15:00:00,222.85,223.03,222.73,223.01,8915.0,222.0289,222.2083,221.9094,222.1883,8915.0
2024-11-25 15:10:00,222.97,223.11,222.79,223.11,10494.0,222.1485,222.288,221.9691,222.288,10494.0
2024-11-25 15:20:00,223.08,223.28,222.88,223.19,9328.0,222.2581,222.4573,222.0588,222.3677,9328.0
2024-11-25 15:30:00,223.13,223.29,223.0,223.16,16485.0,222.3079,222.4673,222.1784,222.3378,16485.0
2024-11-25 15:40:00,223.09,223.42,223.08,223.22,14928.0,222.268,222.5968,222.2581,222.3976,14928.0
2024-11-25 15:50:00,223.26,224.05,222.88,223.94,119283.0,222.4374,223.2245,222.0588,223.1149,119283.0
2024-11-26 09:30:00,225.29,226.64,225.29,226.31,21563.0,224.4599,225.805,224.4599,225.4762,21563.0
2024-11-26 09:40:00,226.37,226.7,225.88,226.65,12182.0,225.5359,225.8647,225.0478,225.8149,12182.0
2024-11-26 09:50:00,226.65,227.27,226.39,226.49,18443.0,225.8149,226.4326,225.5559,225.6555,18443.0
2024-11-26 10:00:00,226.35,226.67,225.85,225.98,17129.0,225.516,225.8348,225.0179,225.1474,17129.0
2024-11-26 10:10:00,225.98,226.24,225.59,225.71,23048.0,225.1474,225.4064,224.7588,224.8784,23048.0
2024-11-26 10:20:00,225.62,225.85,225.12,225.76,11516.0,224.7887,225.0179,224.2906,224.9282,11516.0
2024-11-26 10:30:00,225.77,226.05,225.39,225.62,9250.0,224.9382,225.2171,224.5596,224.7887,9250.0
2024-11-26 10:40:00,225.67,226.48,225.67,226.29,16778.0,224.8385,225.6455,224.8385,225.4562,16778.0
2024-11-26 10:50:00,226.29,226.41,226.16,226.17,3218.0,225.4562,225.5758,225.3267,225.3367,3218.0
2024-11-26 11:00:00,226.18,226.76,226.18,226.68,4459.0,225.3466,225.9245,225.3466,225.8448,4459.0
2024-11-26 11:10:00,226.68,226.76,226.24,226.36,9423.0,225.8448,225.9245,225.4064,225.526,9423.0
2024-11-26 11:20:00,226.36,226.87,226.35,226.8,8310.0,225.526,226.0341,225.516,225.9644,8310.0
2024-11-26 11:30:00,226.87,227.11,226.76,227.11,7162.0,226.0341,226.2732,225.9245,226.2732,7162.0
2024-11-26 11:40:00,227.03,227.37,227.0,227.29,24271.0,226.1935,226.5323,226.1636,226.4526,24271.0
2024-11-26 11:50:00,227.24,227.31,226.98,227.13,23707.0,226.4027,226.4725,226.1437,226.2931,23707.0
2024-11-26 12:00:00,227.13,227.22,226.74,227.22,9319.0,226.2931,226.3828,225.9046,226.3828,9319.0
2024-11-26 12:10:00,227.23,227.38,227.15,227.3,12444.0,226.3928,226.5422,226.3131,226.4625,12444.0
2024-11-26 12:20:00,227.3,227.44,227.18,227.35,13684.0,226.4625,226.602,226.343,226.5123,13684.0
2024-11-26 12:30:00,227.37,227.74,227.37,227.74,14061.0,226.5323,226.9009,226.5323,226.9009,14061.0
2024-11-26 12:40:00,227.54,227.74,227.54,227.71,5925.0,226.7016,226.9009,226.7016,226.871,5925.0
2024-11-26 12:50:00,227.7,227.91,227.64,227.86,9229.0,226.861,227.0703,226.8013,227.0205,9229.0
2024-11-26 13:00:00,227.88,227.89,227.68,227.72,13693.0,227.0404,227.0503,226.8411,226.881,13693.0
2024-11-26 13:10:00,227.75,228.12,227.72,228.01,14293.0,226.9109,227.2795,226.881,227.1699,14293.0
2024-11-26 13:20:00,228.0,228.08,227.94,227.96,11096.0,227.1599,227.2396,227.1002,227.1201,11096.0
2024-11-26 13:30:00,227.96,228.06,227.53,227.61,15156.0,227.1201,227.2197,226.6917,226.7714,15156.0
2024-11-26 13:40:00,227.52,227.78,227.27,227.32,27593.0,226.6817,226.9408,226.4326,226.4824,27593.0
2024-11-26 13:50:00,227.42,227.5,226.92,227.2,5034.0,226.5821,226.6618,226.0839,226.3629,5034.0
2024-11-26 14:00:00,227.16,227.31,227.08,227.15,3787.0,226.323,226.4725,226.2433,226.3131,3787.0
2024-11-26 14:10:00,227.35,227.41,226.78,226.95,50634.0,226.5123,226.5721,225.9444,226.1138,50634.0
2024-11-26 14:20:00,226.89,226.97,226.47,226.47,12107.0,226.054,226.1337,225.6356,225.6356,12107.0
2024-11-26 14:30:00,226.47,226.51,226.19,226.41,19456.0,225.6356,225.6754,225.3566,225.5758,19456.0
2024-11-26 14:40:00,226.4,226.72,226.33,226.51,6098.0,225.5658,225.8847,225.4961,225.6754,6098.0
2024-11-26 14:50:00,226.45,226.51,226.14,226.25,4934.0,225.6157,225.6754,225.3068,225.4164,4934.0
2024-11-26 15:00:00,226.21,226.31,225.99,226.27,6047.0,225.3765,225.4762,225.1573,225.4363,6047.0
2024-11-26 15:10:00,226.27,226.63,226.25,226.35,15239.0,225.4363,225.795,225.4164,225.516,15239.0
2024-11-26 15:20:00,226.52,226.77,226.36,226.66,7691.0,225.6854,225.9345,225.526,225.8249,7691.0
2024-11-26 15:30:00,226.65,227.19,226.64,227.12,10809.0,225.8149,226.3529,225.805,226.2832,10809.0
2024-11-26 15:40:00,227.15,227.3,226.98,227.16,18249.0,226.3131,226.4625,226.1437,226.323,18249.0
2024-11-26 15:50:00,227.17,227.32,226.35,226.47,100760.0,226.333,226.4824,225.516,225.6356,100760.0
2024-11-27 09:30:00,228.08,228.08,226.3,226.59,23012.0,227.2396,227.2396,225.4662,225.7551,23012.0
2024-11-27 09:40:00,226.59,226.97,226.59,226.74,9157.0,225.7551,226.1337,225.7551,225.9046,9157.0
2024-11-27 09:50:00,226.71,227.2,226.5,227.13,8377.0,225.8747,226.3629,225.6655,226.2931,8377.0
2024-11-27 10:00:00,226.96,227.22,226.38,226.8,9067.0,226.1238,226.3828,225.5459,225.9644,9067.0
2024-11-27 10:10:00,226.76,227.03,226.5,226.5,10157.0,225.9245,226.1935,225.6655,225.6655,10157.0
2024-11-27 10:20:00,226.35,227.04,226.26,226.74,10914.0,225.516,226.2035,225.4264,225.9046,10914.0
2024-11-27 10:30:00,226.73,226.77,225.89,226.09,9535.0,225.8946,225.9345,225.0577,225.257,9535.0
2024-11-27 10:40:00,226.1,226.19,225.47,225.48,12376.0,225.2669,225.3566,224.6393,224.6492,12376.0
2024-11-27 10:50:00,225.46,225.46,224.51,224.55,13181.0,224.6293,224.6293,223.6828,223.7227,13181.0
2024-11-27 11:00:00,224.52,224.68,224.3,224.44,10450.0,223.6928,223.8522,223.4736,223.6131,10450.0
2024-11-27 11:10:00,224.44,224.63,223.83,224.13,8383.0,223.6131,223.8024,223.0053,223.3042,8383.0
2024-11-27 11:20:00,224.1,224.41,223.59,223.84,16175.0,223.2743,223.5832,222.7662,223.0153,16175.0
2024-11-27 11:30:00,223.82,224.27,223.73,224.2,6043.0,222.9953,223.4437,222.9057,223.3739,6043.0
2024-11-27 11:40:00,224.16,224.28,223.94,224.28,4905.0,223.3341,223.4536,223.1149,223.4536,4905.0
2024-11-27 11:50:00,224.2,224.32,224.16,224.22,3895.0,223.3739,223.4935,223.3341,223.3939,3895.0
2024-11-27 12:00:00,224.22,224.4,223.95,223.95,4967.0,223.3939,223.5732,223.1249,223.1249,4967.0
2024-11-27 12:10:00,223.97,224.58,223.97,224.51,4309.0,223.1448,223.7525,223.1448,223.6828,4309.0
2024-11-27 12:20:00,224.54,224.65,224.48,224.64,5476.0,223.7127,223.8223,223.6529,223.8123,5476.0
2024-11-27 12:30:00,224.61,224.68,224.38,224.56,4778.0,223.7824,223.8522,223.5533,223.7326,4778.0
2024-11-27 12:40:00,224.57,224.75,224.42,224.42,4923.0,223.7426,223.9219,223.5931,223.5931,4923.0
2024-11-27 12:50:00,224.48,224.63,224.42,224.61,7415.0,223.6529,223.8024,223.5931,223.7824,7415.0
2024-11-27 13:00:00,224.55,224.6,224.04,224.05,6363.0,223.7227,223.7725,223.2145,223.2245,6363.0
2024-11-27 13:10:00,224.06,224.32,224.04,224.32,7354.0,223.2345,223.4935,223.2145,223.4935,7354.0
2024-11-27 13:20:00,224.3,224.33,224.03,224.05,6832.0,223.4736,223.5035,223.2046,223.2245,6832.0
2024-11-27 13:30:00,224.02,224.06,223.62,223.62,3649.0,223.1946,223.2345,222.7961,222.7961,3649.0
2024-11-27 13:40:00,223.63,223.88,223.51,223.58,3076.0,222.806,223.0551,222.6865,222.7562,3076.0
2024-11-27 13:50:00,223.58,223.7,223.56,223.56,7872.0,222.7562,222.8758,222.7363,222.7363,7872.0
2024-11-27 14:00:00,223.66,223.66,223.51,223.52,4781.0,222.8359,222.8359,222.6865,222.6964,4781.0
2024-11-27 14:10:00,223.53,223.71,223.14,223.14,14877.0,222.7064,222.8857,222.3178,222.3178,14877.0
2024-11-27 14:20:00,223.13,223.34,223.12,223.12,11534.0,222.3079,222.5171,222.2979,222.2979,11534.0
2024-11-27 14:30:00,223.06,223.17,223.01,223.07,4518.0,222.2381,222.3477,222.1883,222.2481,4518.0
2024-11-27 14:40:00,223.07,223.26,223.01,223.26,10728.0,222.2481,222.4374,222.1883,222.4374,10728.0
2024-11-27 14:50:00,223.25,223.41,223.07,223.13,14780.0,222.4274,222.5869,222.2481,222.3079,14780.0
2024-11-27 15:00:00,223.13,223.52,223.03,223.37,14195.0,222.3079,222.6964,222.2083,222.547,14195.0
2024-11-27 15:10:00,223.37,223.52,223.2,223.2,7396.0,222.547,222.6964,222.3776,222.3776,7396.0
2024-11-27 15:20:00,223.12,223.12,222.74,223.0,18461.0,222.2979,222.2979,221.9193,222.1784,18461.0
2024-11-27 15:30:00,223.0,223.23,222.88,223.11,13623.0,222.1784,222.4075,222.0588,222.288,13623.0
2024-11-27 15:40:00,223.13,223.61,222.91,223.61,8446.0,222.3079,222.7861,222.0887,222.7861,8446.0
2024-11-27 15:50:00,223.56,224.15,223.52,224.04,62113.0,222.7363,223.3241,222.6964,223.2145,62113.0
2024-11-29 09:30:00,224.56,226.08,224.56,226.06,30048.0,223.7326,225.247,223.7326,225.2271,30048.0
2024-11-29 09:40:00,225.96,226.07,224.79,225.33,9976.0,225.1275,225.2371,223.9618,224.4998,9976.0
2024-11-29 09:50:00,225.27,225.27,224.33,224.62,10550.0,224.44,224.44,223.5035,223.7924,10550.0
2024-11-29 10:00:00,224.38,224.7,224.33,224.55,6799.0,223.5533,223.8721,223.5035,223.7227,6799.0
2024-11-29 10:10:00,224.57,225.43,224.57,225.01,6223.0,223.7426,224.5994,223.7426,224.181,6223.0
2024-11-29 10:20:00,224.89,225.24,224.75,225.23,13370.0,224.0614,224.4101,223.9219,224.4001,13370.0
2024-11-29 10:30:00,225.25,225.43,225.03,225.13,9593.0,224.4201,224.5994,224.2009,224.3005,9593.0
2024-11-29 10:40:00,225.19,225.19,224.81,225.15,7252.0,224.3603,224.3603,223.9817,224.3204,7252.0
2024-11-29 10:50:00,225.12,225.44,224.98,225.23,7816.0,224.2906,224.6094,224.1511,224.4001,7816.0
2024-11-29 11:00:00,225.31,225.49,225.18,225.46,8212.0,224.4799,224.6592,224.3503,224.6293,8212.0
2024-11-29 11:10:00,225.48,225.76,225.21,225.69,10793.0,224.6492,224.9282,224.3802,224.8585,10793.0
2024-11-29 11:20:00,225.69,225.98,225.6,225.63,8792.0,224.8585,225.1474,224.7688,224.7987,8792.0
2024-11-29 11:30:00,225.61,225.95,225.61,225.87,15233.0,224.7787,225.1175,224.7787,225.0378,15233.0
2024-11-29 11:40:00,225.93,226.42,225.93,226.0,10767.0,225.0976,225.5858,225.0976,225.1673,10767.0
2024-11-29 11:50:00,225.97,226.1,225.95,225.95,9250.0,225.1374,225.2669,225.1175,225.1175,9250.0
2024-11-29 12:00:00,226.0,226.59,225.99,226.52,9667.0,225.1673,225.7551,225.1573,225.6854,9667.0
2024-11-29 12:10:00,226.49,226.49,226.26,226.3,8633.0,225.6555,225.6555,225.4264,225.4662,8633.0
2024-11-29 12:20:00,226.31,226.33,225.85,226.03,16983.0,225.4762,225.4961,225.0179,225.1972,16983.0
2024-11-29 12:30:00,226.03,226.4,226.02,226.02,12052.0,225.1972,225.5658,225.1872,225.1872,12052.0
2024-11-29 12:40:00,226.06,226.35,226.01,226.21,10216.0,225.2271,225.516,225.1773,225.3765,10216.0
2024-11-29 12:50:00,226.21,226.61,225.61,225.71,46945.0,225.3765,225.7751,224.7787,224.8784,46945.0
2024-12-02 09:30:00,225.42,225.79,224.08,224.09,27428.0,224.5894,224.9581,223.2544,223.2643,27428.0
2024-12-02 09:40:00,224.34,224.64,224.05,224.53,9320.0,223.5134,223.8123,223.2245,223.7027,9320.0
2024-12-02 09:50:00,224.53,224.53,223.32,223.46,12047.0,223.7027,223.7027,222.4972,222.6367,12047.0
2024-12-02 10:00:00,223.45,223.62,223.14,223.62,13368.0,222.6267,222.7961,222.3178,222.7961,13368.0
2024-12-02 10:10:00,223.67,223.67,223.01,223.25,11174.0,222.8459,222.8459,222.1883,222.4274,11174.0
2024-12-02 10:20:00,223.25,223.38,222.94,223.24,12752.0,222.4274,222.557,222.1186,222.4175,12752.0
2024-12-02 10:30:00,223.09,223.24,222.42,222.49,12043.0,222.268,222.4175,221.6005,221.6702,12043.0
2024-12-02 10:40:00,222.41,222.62,222.3,222.58,32861.0,221.5905,221.7998,221.4809,221.7599,32861.0
2024-12-02 10:50:00,222.59,222.6,222.22,222.49,4849.0,221.7699,221.7798,221.4012,221.6702,4849.0
2024-12-02 11:00:00,222.39,222.7,222.35,222.57,5515.0,221.5706,221.8795,221.5308,221.7499,5515.0
2024-12-02 11:10:00,222.44,223.01,222.4,222.94,6351.0,221.6204,222.1883,221.5806,222.1186,6351.0
2024-12-02 11:20:00,223.0,223.0,222.43,222.86,19501.0,222.1784,222.1784,221.6105,222.0389,19501.0
2024-12-02 11:30:00,222.86,222.94,222.69,222.78,6677.0,222.0389,222.1186,221.8695,221.9592,6677.0
2024-12-02 11:40:00,222.73,223.05,222.58,222.59,14491.0,221.9094,222.2282,221.7599,221.7699,14491.0
2024-12-02 11:50:00,222.65,222.94,222.42,222.8,5654.0,221.8297,222.1186,221.6005,221.9791,5654.0
2024-12-02 12:00:00,222.9,222.94,222.72,222.89,3378.0,222.0787,222.1186,221.8994,222.0688,3378.0
2024-12-02 12:10:00,222.96,222.96,222.58,222.58,4422.0,222.1385,222.1385,221.7599,221.7599,4422.0
2024-12-02 12:20:00,222.57,222.89,222.45,222.78,5848.0,221.7499,222.0688,221.6304,221.9592,5848.0
2024-12-02 12:30:00,222.9,223.01,222.77,222.77,18807.0,222.0787,222.1883,221.9492,221.9492,18807.0
2024-12-02 12:40:00,222.81,222.96,222.76,222.88,3403.0,221.9891,222.1385,221.9392,222.0588,3403.0
2024-12-02 12:50:00,222.89,222.99,222.72,222.84,2913.0,222.0688,222.1684,221.8994,222.019,2913.0
2024-12-02 13:00:00,222.8,222.95,222.79,222.88,6405.0,221.9791,222.1285,221.9691,222.0588,6405.0
2024-12-02 13:10:00,222.9,222.95,222.79,222.87,4275.0,222.0787,222.1285,221.9691,222.0488,4275.0
2024-12-02 13:20:00,222.88,223.06,222.83,222.96,9656.0,222.0588,222.2381,222.009,222.1385,9656.0
2024-12-02 13:30:00,222.98,223.04,222.83,222.85,6062.0,222.1584,222.2182,222.009,222.0289,6062.0
2024-12-02 13:40:00,222.87,222.99,222.61,222.62,17128.0,222.0488,222.1684,221.7898,221.7998,17128.0
2024-12-02 13:50:00,222.78,222.84,222.65,222.83,7238.0,221.9592,222.019,221.8297,222.009,7238.0
2024-12-02 14:00:00,222.83,222.93,222.62,222.68,5676.0,222.009,222.1086,221.7998,221.8595,5676.0
2024-12-02 14:10:00,222.73,222.73,222.43,222.6,4004.0,221.9094,221.9094,221.6105,221.7798,4004.0
2024-12-02 14:20:00,222.48,222.58,222.34,222.49,6653.0,221.6603,221.7599,221.5208,221.6702,6653.0
2024-12-02 14:30:00,222.53,222.63,222.43,222.63,6492.0,221.7101,221.8097,221.6105,221.8097,6492.0
2024-12-02 14:40:00,222.64,222.65,222.5,222.51,7890.0,221.8197,221.8297,221.6802,221.6902,7890.0
2024-12-02 14:50:00,222.53,222.83,222.46,222.76,5779.0,221.7101,222.009,221.6404,221.9392,5779.0
2024-12-02 15:00:00,222.91,223.03,222.81,222.81,6549.0,222.0887,222.2083,221.9891,221.9891,6549.0
2024-12-02 15:10:00,222.8,222.83,222.56,222.56,11114.0,221.9791,222.009,221.74,221.74,11114.0
2024-12-02 15:20:00,222.57,222.62,222.49,222.49,5121.0,221.7499,221.7998,221.6702,221.6702,5121.0
2024-12-02 15:30:00,222.47,222.59,222.16,222.16,11053.0,221.6503,221.7699,221.3415,221.3415,11053.0
2024-12-02 15:40:00,222.23,222.29,221.83,222.11,18581.0,221.4112,221.471,221.0127,221.2916,18581.0
2024-12-02 15:50:00,222.04,222.91,221.75,222.61,106623.0,221.2219,222.0887,220.933,221.7898,106623.0
2024-12-03 09:30:00,223.66,225.26,222.11,222.15,37743.0,222.8359,224.43,221.2916,221.3315,37743.0
2024-12-03 09:40:00,222.48,222.48,220.56,220.56,21991.0,221.6603,221.6603,219.7474,219.7474,21991.0
2024-12-03 09:50:00,220.83,221.5,220.63,220.96,41127.0,220.0164,220.6839,219.8171,220.1459,41127.0
2024-12-03 10:00:00,220.86,221.58,220.3,221.43,32683.0,220.0462,220.7636,219.4883,220.6141,32683.0
2024-12-03 10:10:00,221.49,221.98,221.24,221.81,16903.0,220.6739,221.1621,220.4248,220.9927,16903.0
2024-12-03 10:20:00,221.84,221.88,221.22,221.76,15606.0,221.0226,221.0625,220.4049,220.9429,15606.0
2024-12-03 10:30:00,221.76,222.04,221.27,222.04,13080.0,220.9429,221.2219,220.4547,221.2219,13080.0
2024-12-03 10:40:00,222.04,222.3,221.55,222.23,21066.0,221.2219,221.4809,220.7337,221.4112,21066.0
2024-12-03 10:50:00,222.18,222.84,222.16,222.25,17673.0,221.3614,222.019,221.3415,221.4311,17673.0
2024-12-03 11:00:00,222.21,222.23,221.27,221.87,29147.0,221.3913,221.4112,220.4547,221.0525,29147.0
2024-12-03 11:10:00,221.87,221.87,221.52,221.68,14499.0,221.0525,221.0525,220.7038,220.8632,14499.0
2024-12-03 11:20:00,221.75,222.22,221.69,222.1,13081.0,220.933,221.4012,220.8732,221.2817,13081.0
2024-12-03 11:30:00,222.08,222.42,221.85,221.94,16358.0,221.2618,221.6005,221.0326,221.1223,16358.0
2024-12-03 11:40:00,221.97,222.22,221.79,222.05,15980.0,221.1522,221.4012,220.9728,221.2319,15980.0
2024-12-03 11:50:00,222.16,222.28,221.98,222.07,12790.0,221.3415,221.461,221.1621,221.2518,12790.0
2024-12-03 12:00:00,222.11,222.28,221.92,222.23,12317.0,221.2916,221.461,221.1023,221.4112,12317.0
2024-12-03 12:10:00,222.23,222.27,222.12,222.17,10773.0,221.4112,221.4511,221.3016,221.3514,10773.0
2024-12-03 12:20:00,222.18,222.47,222.13,222.38,10503.0,221.3614,221.6503,221.3116,221.5606,10503.0
2024-12-03 12:30:00,222.37,222.48,221.93,221.93,8562.0,221.5507,221.6603,221.1123,221.1123,8562.0
2024-12-03 12:40:00,222.04,222.36,221.99,222.24,22334.0,221.2219,221.5407,221.1721,221.4212,22334.0
2024-12-03 12:50:00,222.22,222.27,221.91,222.0,6500.0,221.4012,221.4511,221.0924,221.182,6500.0
2024-12-03 13:00:00,222.0,222.23,222.0,222.06,2170.0,221.182,221.4112,221.182,221.2418,2170.0
2024-12-03 13:10:00,222.07,222.07,221.8,221.83,4030.0,221.2518,221.2518,220.9828,221.0127,4030.0
2024-12-03 13:20:00,221.83,222.06,221.72,222.06,5410.0,221.0127,221.2418,220.9031,221.2418,5410.0
2024-12-03 13:30:00,222.09,222.28,221.8,222.16,9619.0,221.2717,221.461,220.9828,221.3415,9619.0
2024-12-03 13:40:00,222.29,222.39,222.22,222.39,9184.0,221.471,221.5706,221.4012,221.5706,9184.0
2024-12-03 13:50:00,222.47,222.62,222.42,222.44,4217.0,221.6503,221.7998,221.6005,221.6204,4217.0
2024-12-03 14:00:00,222.36,222.45,222.27,222.31,3357.0,221.5407,221.6304,221.4511,221.4909,3357.0
2024-12-03 14:10:00,222.31,222.68,222.28,222.68,17137.0,221.4909,221.8595,221.461,221.8595,17137.0
2024-12-03 14:20:00,222.73,222.82,222.67,222.71,6413.0,221.9094,221.999,221.8496,221.8894,6413.0
2024-12-03 14:30:00,222.73,223.08,222.72,222.88,8101.0,221.9094,222.2581,221.8994,222.0588,8101.0
2024-12-03 14:40:00,222.88,223.0,222.82,222.96,4933.0,222.0588,222.1784,221.999,222.1385,4933.0
2024-12-03 14:50:00,223.0,223.12,222.93,222.98,11948.0,222.1784,222.2979,222.1086,222.1584,11948.0
2024-12-03 15:00:00,222.93,223.05,222.83,223.03,9606.0,222.1086,222.2282,222.009,222.2083,9606.0
2024-12-03 15:10:00,223.01,223.2,222.93,223.08,9142.0,222.1883,222.3776,222.1086,222.2581,9142.0
2024-12-03 15:20:00,223.05,223.15,222.95,222.97,11784.0,222.2282,222.3278,222.1285,222.1485,11784.0
2024-12-03 15:30:00,222.92,223.38,222.88,223.3,12940.0,222.0987,222.557,222.0588,222.4773,12940.0
2024-12-03 15:40:00,223.3,223.58,223.25,223.44,21430.0,222.4773,222.7562,222.4274,222.6167,21430.0
2024-12-03 15:50:00,223.63,223.73,222.63,222.65,76711.0,222.806,222.9057,221.8097,221.8297,76711.0
2024-12-04 09:30:00,221.86,223.08,221.86,222.17,22734.0,221.0426,222.2581,221.0426,221.3514,22734.0
2024-12-04 09:40:00,222.33,222.73,222.1,222.1,4940.0,221.5108,221.9094,221.2817,221.2817,4940.0
2024-12-04 09:50:00,222.24,222.9,222.24,222.68,3510.0,221.4212,222.0787,221.4212,221.8595,3510.0
2024-12-04 10:00:00,222.53,222.97,222.27,222.58,18557.0,221.7101,222.1485,221.4511,221.7599,18557.0
2024-12-04 10:10:00,222.64,222.65,222.22,222.42,8418.0,221.8197,221.8297,221.4012,221.6005,8418.0
2024-12-04 10:20:00,222.45,222.48,222.15,222.17,12657.0,221.6304,221.6603,221.3315,221.3514,12657.0
2024-12-04 10:30:00,222.26,223.03,222.25,222.77,17158.0,221.4411,222.2083,221.4311,221.9492,17158.0
2024-12-04 10:40:00,222.74,223.13,222.68,222.93,10935.0,221.9193,222.3079,221.8595,222.1086,10935.0
2024-12-04 10:50:00,223.06,223.09,222.74,223.08,5274.0,222.2381,222.268,221.9193,222.2581,5274.0
2024-12-04 11:00:00,223.05,223.38,223.04,223.38,3756.0,222.2282,222.557,222.2182,222.557,3756.0
2024-12-04 11:10:00,223.4,223.67,223.28,223.65,7150.0,222.5769,222.8459,222.4573,222.826,7150.0
2024-12-04 11:20:00,223.56,223.59,223.08,223.08,7727.0,222.7363,222.7662,222.2581,222.2581,7727.0
2024-12-04 11:30:00,223.08,223.17,222.75,222.79,6390.0,222.2581,222.3477,221.9293,221.9691,6390.0
2024-12-04 11:40:00,222.79,222.9,222.72,222.72,2318.0,221.9691,222.0787,221.8994,221.8994,2318.0
2024-12-04 11:50:00,222.72,223.09,222.66,222.9,8331.0,221.8994,222.268,221.8396,222.0787,8331.0
2024-12-04 12:00:00,222.95,222.95,222.69,222.8,2454.0,222.1285,222.1285,221.8695,221.9791,2454.0
2024-12-04 12:10:00,222.74,222.94,222.6,222.87,3681.0,221.9193,222.1186,221.7798,222.0488,3681.0
2024-12-04 12:20:00,222.86,222.96,222.73,222.75,4562.0,222.0389,222.1385,221.9094,221.9293,4562.0
2024-12-04 12:30:00,222.77,222.97,222.7,222.83,3205.0,221.9492,222.1485,221.8795,222.009,3205.0
2024-12-04 12:40:00,222.84,222.85,222.75,222.83,2859.0,222.019,222.0289,221.9293,222.009,2859.0
2024-12-04 12:50:00,222.84,222.88,222.74,222.75,3666.0,222.019,222.0588,221.9193,221.9293,3666.0
2024-12-04 13:00:00,222.7,222.82,222.66,222.67,3050.0,221.8795,221.999,221.8396,221.8496,3050.0
2024-12-04 13:10:00,222.68,222.9,222.66,222.88,8229.0,221.8595,222.0787,221.8396,222.0588,8229.0
2024-12-04 13:20:00,222.9,222.9,222.61,222.61,4130.0,222.0787,222.0787,221.7898,221.7898,4130.0
2024-12-04 13:30:00,222.56,222.71,222.35,222.71,5062.0,221.74,221.8894,221.5308,221.8894,5062.0
2024-12-04 13:40:00,222.73,222.82,222.72,222.78,3711.0,221.9094,221.999,221.8994,221.9592,3711.0
2024-12-04 13:50:00,222.78,223.0,222.73,222.89,14127.0,221.9592,222.1784,221.9094,222.0688,14127.0
2024-12-04 14:00:00,222.83,222.87,222.69,222.71,3907.0,222.009,222.0488,221.8695,221.8894,3907.0
2024-12-04 14:10:00,222.72,222.78,222.57,222.61,7378.0,221.8994,221.9592,221.7499,221.7898,7378.0
2024-12-04 14:20:00,222.63,222.86,222.52,222.52,7956.0,221.8097,222.0389,221.7001,221.7001,7956.0
2024-12-04 14:30:00,222.42,222.78,222.42,222.78,16324.0,221.6005,221.9592,221.6005,221.9592,16324.0
2024-12-04 14:40:00,222.74,222.79,222.48,222.57,5825.0,221.9193,221.9691,221.6603,221.7499,5825.0
2024-12-04 14:50:00,222.64,222.79,222.55,222.74,8590.0,221.8197,221.9691,221.73,221.9193,8590.0
2024-12-04 15:00:00,222.78,223.06,222.72,223.01,4807.0,221.9592,222.2381,221.8994,222.1883,4807.0
2024-12-04 15:10:00,223.06,223.34,223.05,223.3,7306.0,222.2381,222.5171,222.2282,222.4773,7306.0
2024-12-04 15:20:00,223.29,223.53,223.2,223.46,9001.0,222.4673,222.7064,222.3776,222.6367,9001.0
2024-12-04 15:30:00,223.48,223.69,223.4,223.69,4946.0,222.6566,222.8658,222.5769,222.8658,4946.0
2024-12-04 15:40:00,223.69,224.08,223.57,224.05,15894.0,222.8658,223.2544,222.7463,223.2245,15894.0
2024-12-04 15:50:00,224.08,224.24,223.49,223.58,75236.0,223.2544,223.4138,222.6666,222.7562,75236.0
2024-12-05 09:30:00,223.37,224.53,221.64,223.42,31844.0,222.547,223.7027,220.8234,222.5968,31844.0
2024-12-05 09:40:00,223.47,223.54,222.97,223.1,9752.0,222.6466,222.7164,222.1485,222.278,9752.0
2024-12-05 09:50:00,223.11,223.72,222.88,223.68,15974.0,222.288,222.8957,222.0588,222.8559,15974.0
2024-12-05 10:00:00,223.5,224.21,223.49,224.07,20461.0,222.6765,223.3839,222.6666,223.2444,20461.0
2024-12-05 10:10:00,224.01,224.07,223.14,223.14,16971.0,223.1846,223.2444,222.3178,222.3178,16971.0
2024-12-05 10:20:00,223.22,223.26,222.89,223.11,13468.0,222.3976,222.4374,222.0688,222.288,13468.0
2024-12-05 10:30:00,223.12,223.86,223.04,223.61,12796.0,222.2979,223.0352,222.2182,222.7861,12796.0
2024-12-05 10:40:00,223.53,223.61,223.27,223.55,6685.0,222.7064,222.7861,222.4474,222.7263,6685.0
2024-12-05 10:50:00,223.55,223.71,223.44,223.51,6999.0,222.7263,222.8857,222.6167,222.6865,6999.0
2024-12-05 11:00:00,223.53,223.6,223.04,223.04,3371.0,222.7064,222.7762,222.2182,222.2182,3371.0
2024-12-05 11:10:00,223.03,223.32,223.0,223.18,5215.0,222.2083,222.4972,222.1784,222.3577,5215.0
2024-12-05 11:20:00,223.16,223.52,223.15,223.45,8195.0,222.3378,222.6964,222.3278,222.6267,8195.0
2024-12-05 11:30:00,223.5,223.5,223.09,223.34,6667.0,222.6765,222.6765,222.268,222.5171,6667.0
2024-12-05 11:40:00,223.41,223.48,223.17,223.17,3213.0,222.5869,222.6566,222.3477,222.3477,3213.0
2024-12-05 11:50:00,223.2,223.38,223.15,223.38,4432.0,222.3776,222.557,222.3278,222.557,4432.0
2024-12-05 12:00:00,223.34,223.36,223.23,223.36,4263.0,222.5171,222.537,222.4075,222.537,4263.0
2024-12-05 12:10:00,223.34,223.38,223.22,223.22,5437.0,222.5171,222.557,222.3976,222.3976,5437.0
2024-12-05 12:20:00,223.3,223.51,223.25,223.39,8963.0,222.4773,222.6865,222.4274,222.5669,8963.0
2024-12-05 12:30:00,223.45,223.65,223.39,223.59,7119.0,222.6267,222.826,222.5669,222.7662,7119.0
2024-12-05 12:40:00,223.6,223.76,223.52,223.56,6005.0,222.7762,222.9356,222.6964,222.7363,6005.0
2024-12-05 12:50:00,223.45,223.77,223.45,223.73,4667.0,222.6267,222.9455,222.6267,222.9057,4667.0
2024-12-05 13:00:00,223.72,223.87,223.66,223.66,3038.0,222.8957,223.0452,222.8359,222.8359,3038.0
2024-12-05 13:10:00,223.66,223.69,223.41,223.43,15212.0,222.8359,222.8658,222.5869,222.6068,15212.0
2024-12-05 13:20:00,223.43,223.59,223.12,223.59,4982.0,222.6068,222.7662,222.2979,222.7662,4982.0
2024-12-05 13:30:00,223.64,223.78,223.6,223.66,3913.0,222.816,222.9555,222.7762,222.8359,3913.0
2024-12-05 13:40:00,223.7,223.89,223.7,223.74,5173.0,222.8758,223.0651,222.8758,222.9156,5173.0
2024-12-05 13:50:00,223.73,223.78,223.55,223.67,4643.0,222.9057,222.9555,222.7263,222.8459,4643.0
2024-12-05 14:00:00,223.77,223.77,223.48,223.76,7387.0,222.9455,222.9455,222.6566,222.9356,7387.0
2024-12-05 14:10:00,223.76,223.76,223.48,223.53,5352.0,222.9356,222.9356,222.6566,222.7064,5352.0
2024-12-05 14:20:00,223.51,223.51,222.95,223.01,6637.0,222.6865,222.6865,222.1285,222.1883,6637.0
2024-12-05 14:30:00,223.03,223.2,222.98,223.14,6463.0,222.2083,222.3776,222.1584,222.3178,6463.0
2024-12-05 14:40:00,223.12,223.14,222.88,222.91,5478.0,222.2979,222.3178,222.0588,222.0887,5478.0
2024-12-05 14:50:00,222.91,222.96,222.65,222.7,10317.0,222.0887,222.1385,221.8297,221.8795,10317.0
2024-12-05 15:00:00,222.69,222.95,222.65,222.84,8135.0,221.8695,222.1285,221.8297,222.019,8135.0
2024-12-05 15:10:00,222.82,222.83,222.66,222.72,3620.0,221.999,222.009,221.8396,221.8994,3620.0
2024-12-05 15:20:00,222.73,222.99,222.72,222.97,7255.0,221.9094,222.1684,221.8994,222.1485,7255.0
2024-12-05 15:30:00,222.97,223.2,222.9,223.17,19168.0,222.1485,222.3776,222.0787,222.3477,19168.0
2024-12-05 15:40:00,223.19,223.24,223.14,223.18,17115.0,222.3677,222.4175,222.3178,222.3577,17115.0
2024-12-05 15:50:00,223.25,223.5,223.0,223.27,55926.0,222.4274,222.6765,222.1784,222.4474,55926.0
2024-12-06 09:30:00,223.23,224.29,223.23,224.04,13943.0,222.4075,223.4636,222.4075,223.2145,13943.0
2024-12-06 09:40:00,224.24,224.28,223.58,224.03,5344.0,223.4138,223.4536,222.7562,223.2046,5344.0
2024-12-06 09:50:00,224.01,224.36,223.85,224.18,6979.0,223.1846,223.5334,223.0252,223.354,6979.0
2024-12-06 10:00:00,224.31,224.49,224.03,224.17,7301.0,223.4835,223.6629,223.2046,223.3441,7301.0
2024-12-06 10:10:00,224.03,224.48,224.02,224.42,6190.0,223.2046,223.6529,223.1946,223.5931,6190.0
2024-12-06 10:20:00,224.48,225.03,224.34,224.66,8927.0,223.6529,224.2009,223.5134,223.8322,8927.0
2024-12-06 10:30:00,224.51,224.84,224.4,224.52,5322.0,223.6828,224.0116,223.5732,223.6928,5322.0
2024-12-06 10:40:00,224.43,224.48,224.19,224.19,3778.0,223.6031,223.6529,223.364,223.364,3778.0
2024-12-06 10:50:00,224.16,224.4,224.14,224.37,3790.0,223.3341,223.5732,223.3142,223.5433,3790.0
2024-12-06 11:00:00,224.45,224.65,224.19,224.2,8223.0,223.623,223.8223,223.364,223.3739,8223.0
2024-12-06 11:10:00,224.2,224.39,224.07,224.07,8166.0,223.3739,223.5632,223.2444,223.2444,8166.0
2024-12-06 11:20:00,224.27,224.27,223.59,223.73,9609.0,223.4437,223.4437,222.7662,222.9057,9609.0
2024-12-06 11:30:00,223.67,224.04,223.67,223.84,4686.0,222.8459,223.2145,222.8459,223.0153,4686.0
2024-12-06 11:40:00,223.81,224.12,223.81,223.91,5827.0,222.9854,223.2942,222.9854,223.085,5827.0
2024-12-06 11:50:00,223.89,224.45,223.84,224.19,9100.0,223.0651,223.623,223.0153,223.364,9100.0
2024-12-06 12:00:00,224.17,224.28,223.92,224.2,7540.0,223.3441,223.4536,223.095,223.3739,7540.0
2024-12-06 12:10:00,224.19,224.19,223.69,223.7,23528.0,223.364,223.364,222.8658,222.8758,23528.0
2024-12-06 12:20:00,223.72,223.83,223.58,223.66,4269.0,222.8957,223.0053,222.7562,222.8359,4269.0
2024-12-06 12:30:00,223.66,223.69,223.58,223.58,5363.0,222.8359,222.8658,222.7562,222.7562,5363.0
2024-12-06 12:40:00,223.57,223.74,223.53,223.55,7447.0,222.7463,222.9156,222.7064,222.7263,7447.0
2024-12-06 12:50:00,223.6,223.97,223.6,223.97,10083.0,222.7762,223.1448,222.7762,223.1448,10083.0
2024-12-06 13:00:00,223.99,224.39,223.91,224.35,4700.0,223.1647,223.5632,223.085,223.5234,4700.0
2024-12-06 13:10:00,224.39,224.42,224.24,224.26,14220.0,223.5632,223.5931,223.4138,223.4337,14220.0
2024-12-06 13:20:00,224.24,224.39,224.05,224.11,17036.0,223.4138,223.5632,223.2245,223.2843,17036.0
2024-12-06 13:30:00,224.26,224.26,223.94,224.0,4714.0,223.4337,223.4337,223.1149,223.1747,4714.0
2024-12-06 13:40:00,223.97,224.33,223.96,224.24,6519.0,223.1448,223.5035,223.1348,223.4138,6519.0
2024-12-06 13:50:00,224.26,224.45,224.19,224.21,16176.0,223.4337,223.623,223.364,223.3839,16176.0
2024-12-06 14:00:00,224.22,224.28,224.14,224.19,6290.0,223.3939,223.4536,223.3142,223.364,6290.0
2024-12-06 14:10:00,224.06,224.06,223.77,223.81,5479.0,223.2345,223.2345,222.9455,222.9854,5479.0
2024-12-06 14:20:00,223.81,224.02,223.77,224.01,3970.0,222.9854,223.1946,222.9455,223.1846,3970.0
2024-12-06 14:30:00,224.01,224.06,223.85,223.91,4910.0,223.1846,223.2345,223.0252,223.085,4910.0
2024-12-06 14:40:00,223.88,224.07,223.8,223.93,10459.0,223.0551,223.2444,222.9754,223.1049,10459.0
2024-12-06 14:50:00,223.99,224.34,223.93,224.21,14641.0,223.1647,223.5134,223.1049,223.3839,14641.0
2024-12-06 15:00:00,224.24,224.45,224.07,224.1,25178.0,223.4138,223.623,223.2444,223.2743,25178.0
2024-12-06 15:10:00,224.05,224.24,224.05,224.14,10289.0,223.2245,223.4138,223.2245,223.3142,10289.0
2024-12-06 15:20:00,224.18,224.26,224.02,224.03,9255.0,223.354,223.4337,223.1946,223.2046,9255.0
2024-12-06 15:30:00,224.03,224.08,223.56,223.66,13032.0,223.2046,223.2544,222.7363,222.8359,13032.0
2024-12-06 15:40:00,223.68,223.68,223.41,223.57,10383.0,222.8559,222.8559,222.5869,222.7463,10383.0
2024-12-06 15:50:00,223.52,223.95,223.46,223.73,127800.0,222.6964,223.1249,222.6367,222.9057,127800.0
2024-12-09 09:30:00,220.15,221.29,217.02,217.12,78646.0,219.3389,220.4747,216.2204,216.32,78646.0
2024-12-09 09:40:00,217.09,219.33,216.86,217.13,61268.0,216.2901,218.5219,216.061,216.33,61268.0
2024-12-09 09:50:00,217.2,217.59,216.69,216.8,41390.0,216.3997,216.7883,215.8916,216.0012,41390.0
2024-12-09 10:00:00,216.93,217.14,215.87,216.19,65502.0,216.1307,216.34,215.0746,215.3935,65502.0
2024-12-09 10:10:00,216.18,216.27,215.67,216.06,39292.0,215.3835,215.4732,214.8754,215.2639,39292.0
2024-12-09 10:20:00,216.06,216.06,215.05,215.22,28337.0,215.2639,215.2639,214.2577,214.427,28337.0
2024-12-09 10:30:00,215.22,215.45,214.68,215.06,30260.0,214.427,214.6562,213.889,214.2676,30260.0
2024-12-09 10:40:00,215.0,215.04,213.64,213.92,35677.0,214.2078,214.2477,212.8529,213.1318,35677.0
2024-12-09 10:50:00,213.74,213.82,212.71,213.07,20714.0,212.9525,213.0322,211.9263,212.285,20714.0
2024-12-09 11:00:00,213.05,213.06,211.52,211.53,29594.0,212.265,212.275,210.7407,210.7506,29594.0
2024-12-09 11:10:00,211.47,211.67,210.91,210.98,27882.0,210.6908,210.8901,210.1329,210.2027,27882.0
2024-12-09 11:20:00,210.98,211.52,210.35,211.26,54941.0,210.2027,210.7407,209.575,210.4816,54941.0
2024-12-09 11:30:00,211.13,211.58,210.19,210.33,32257.0,210.3521,210.8004,209.4156,209.555,32257.0
2024-12-09 11:40:00,210.26,210.26,209.76,210.22,26642.0,209.4853,209.4853,208.9871,209.4455,26642.0
2024-12-09 11:50:00,210.22,210.31,208.62,208.97,50924.0,209.4455,209.5351,207.8513,208.2001,50924.0
2024-12-09 12:00:00,208.97,209.01,207.26,207.55,42023.0,208.2001,208.2399,206.4964,206.7853,42023.0
2024-12-09 12:10:00,207.52,207.72,206.62,207.2,50231.0,206.7554,206.9547,205.8587,206.4366,50231.0
2024-12-09 12:20:00,207.21,207.75,206.67,207.46,69479.0,206.4465,206.9846,205.9085,206.6956,69479.0
2024-12-09 12:30:00,207.46,207.81,207.08,207.19,35282.0,206.6956,207.0443,206.317,206.4266,35282.0
2024-12-09 12:40:00,207.03,207.51,206.71,207.38,25404.0,206.2672,206.7454,205.9484,206.6159,25404.0
2024-12-09 12:50:00,207.3,207.74,206.65,206.89,52383.0,206.5362,206.9746,205.8886,206.1277,52383.0
2024-12-09 13:00:00,206.95,207.54,206.65,207.05,28371.0,206.1875,206.7753,205.8886,206.2871,28371.0
2024-12-09 13:10:00,207.1,207.67,207.1,207.62,18238.0,206.3369,206.9048,206.3369,206.855,18238.0
2024-12-09 13:20:00,207.54,208.21,207.48,207.64,47489.0,206.7753,207.4429,206.7155,206.875,47489.0
2024-12-09 13:30:00,207.65,208.3,207.59,208.03,34806.0,206.8849,207.5325,206.8251,207.2635,34806.0
2024-12-09 13:40:00,208.06,208.17,207.68,207.91,27972.0,207.2934,207.403,206.9148,207.144,27972.0
2024-12-09 13:50:00,207.8,208.12,207.76,207.76,29253.0,207.0344,207.3532,206.9945,206.9945,29253.0
2024-12-09 14:00:00,207.76,207.76,206.46,206.62,32317.0,206.9945,206.9945,205.6993,205.8587,32317.0
2024-12-09 14:10:00,206.61,206.83,206.34,206.5,26309.0,205.8488,206.0679,205.5797,205.7392,26309.0
2024-12-09 14:20:00,206.48,207.03,206.48,206.86,24479.0,205.7192,206.2672,205.7192,206.0978,24479.0
2024-12-09 14:30:00,206.86,207.43,206.79,207.25,22318.0,206.0978,206.6657,206.0281,206.4864,22318.0
2024-12-09 14:40:00,207.27,207.62,207.07,207.53,20146.0,206.5063,206.855,206.3071,206.7654,20146.0
2024-12-09 14:50:00,207.56,207.73,207.39,207.56,25516.0,206.7953,206.9646,206.6259,206.7953,25516.0
2024-12-09 15:00:00,207.6,207.66,207.08,207.5,26242.0,206.8351,206.8949,206.317,206.7355,26242.0
2024-12-09 15:10:00,207.52,207.7,207.28,207.42,33051.0,206.7554,206.9347,206.5163,206.6558,33051.0
2024-12-09 15:20:00,207.46,207.75,207.27,207.7,31039.0,206.6956,206.9846,206.5063,206.9347,31039.0
2024-12-09 15:30:00,207.67,208.35,207.6,207.63,45411.0,206.9048,207.5823,206.8351,206.865,45411.0
2024-12-09 15:40:00,207.64,207.9,207.47,207.85,51645.0,206.875,207.134,206.7056,207.0842,51645.0
2024-12-09 15:50:00,207.76,208.5,207.65,208.38,219079.0,206.9945,207.7318,206.8849,207.6122,219079.0
2024-12-10 09:30:00,209.16,209.16,206.86,208.22,47348.0,208.3894,208.3894,206.0978,207.4528,47348.0
2024-12-10 09:40:00,208.25,208.85,208.01,208.72,37612.0,207.4827,208.0805,207.2436,207.951,37612.0
2024-12-10 09:50:00,208.54,209.46,208.24,209.14,29716.0,207.7716,208.6883,207.4727,208.3694,29716.0
2024-12-10 10:00:00,209.21,209.34,208.75,209.26,10011.0,208.4392,208.5687,207.9809,208.489,10011.0
2024-12-10 10:10:00,209.09,209.21,208.75,208.93,10770.0,208.3196,208.4392,207.9809,208.1602,10770.0
2024-12-10 10:20:00,208.76,209.75,208.75,209.38,21290.0,207.9908,208.9772,207.9809,208.6085,21290.0
2024-12-10 10:30:00,209.45,210.24,209.42,210.21,43678.0,208.6783,209.4654,208.6484,209.4355,43678.0
2024-12-10 10:40:00,210.08,210.77,210.08,210.69,10448.0,209.306,209.9934,209.306,209.9137,10448.0
2024-12-10 10:50:00,210.75,210.82,210.23,210.3,31398.0,209.9735,210.0432,209.4554,209.5252,31398.0
2024-12-10 11:00:00,210.3,210.53,210.2,210.46,27884.0,209.5252,209.7543,209.4255,209.6846,27884.0
2024-12-10 11:10:00,210.39,210.46,210.06,210.28,21920.0,209.6148,209.6846,209.286,209.5052,21920.0
2024-12-10 11:20:00,210.22,210.29,209.75,210.12,11529.0,209.4455,209.5152,208.9772,209.3458,11529.0
2024-12-10 11:30:00,210.1,210.4,210.01,210.2,14116.0,209.3259,209.6248,209.2362,209.4255,14116.0
2024-12-10 11:40:00,210.08,210.67,210.08,210.36,18178.0,209.306,209.8938,209.306,209.5849,18178.0
2024-12-10 11:50:00,210.37,210.39,210.05,210.05,7323.0,209.5949,209.6148,209.2761,209.2761,7323.0
2024-12-10 12:00:00,210.01,210.09,209.49,209.59,13906.0,209.2362,209.3159,208.7181,208.8178,13906.0
2024-12-10 12:10:00,209.6,209.75,209.27,209.6,22210.0,208.8277,208.9772,208.499,208.8277,22210.0
2024-12-10 12:20:00,209.65,209.71,209.4,209.42,6700.0,208.8776,208.9373,208.6285,208.6484,6700.0
2024-12-10 12:30:00,209.48,209.92,209.37,209.89,12182.0,208.7082,209.1466,208.5986,209.1167,12182.0
2024-12-10 12:40:00,209.86,210.08,209.76,210.0,7406.0,209.0868,209.306,208.9871,209.2263,7406.0
2024-12-10 12:50:00,209.99,210.08,209.67,209.87,7881.0,209.2163,209.306,208.8975,209.0967,7881.0
2024-12-10 13:00:00,209.89,209.89,209.32,209.42,16599.0,209.1167,209.1167,208.5488,208.6484,16599.0
2024-12-10 13:10:00,209.41,209.49,209.24,209.28,19683.0,208.6384,208.7181,208.4691,208.5089,19683.0
2024-12-10 13:20:00,209.23,209.43,209.16,209.22,10744.0,208.4591,208.6584,208.3894,208.4491,10744.0
2024-12-10 13:30:00,209.21,209.5,209.21,209.48,12822.0,208.4392,208.7281,208.4392,208.7082,12822.0
2024-12-10 13:40:00,209.48,209.83,209.34,209.82,15292.0,208.7082,209.0569,208.5687,209.0469,15292.0
2024-12-10 13:50:00,209.85,209.96,209.65,209.67,9099.0,209.0768,209.1864,208.8776,208.8975,9099.0
2024-12-10 14:00:00,209.69,209.69,209.29,209.4,22477.0,208.9174,208.9174,208.5189,208.6285,22477.0
2024-12-10 14:10:00,209.4,209.4,209.04,209.16,12974.0,208.6285,208.6285,208.2698,208.3894,12974.0
2024-12-10 14:20:00,209.1,209.43,208.92,209.34,8810.0,208.3296,208.6584,208.1502,208.5687,8810.0
2024-12-10 14:30:00,209.37,209.62,209.27,209.53,14433.0,208.5986,208.8477,208.499,208.758,14433.0
2024-12-10 14:40:00,209.54,209.72,209.46,209.72,14693.0,208.768,208.9473,208.6883,208.9473,14693.0
2024-12-10 14:50:00,209.97,210.45,209.93,210.03,14595.0,209.1964,209.6746,209.1565,209.2562,14595.0
2024-12-10 15:00:00,210.03,210.1,209.68,209.87,19915.0,209.2562,209.3259,208.9074,209.0967,19915.0
2024-12-10 15:10:00,209.86,210.02,209.81,209.97,17378.0,209.0868,209.2462,209.037,209.1964,17378.0
2024-12-10 15:20:00,209.97,210.03,209.78,210.03,20065.0,209.1964,209.2562,209.0071,209.2562,20065.0
2024-12-10 15:30:00,209.98,210.53,209.94,210.28,28323.0,209.2063,209.7543,209.1665,209.5052,28323.0
2024-12-10 15:40:00,210.31,210.48,209.83,209.96,38288.0,209.5351,209.7045,209.0569,209.1864,38288.0
2024-12-10 15:50:00,209.97,210.32,209.77,210.2,154635.0,209.1964,209.5451,208.9971,209.4255,154635.0
2024-12-11 09:30:00,210.14,210.78,209.8,210.44,30683.0,209.3657,210.0034,209.027,209.6646,30683.0
2024-12-11 09:40:00,210.13,210.6,209.88,210.13,11863.0,209.3558,209.8241,209.1067,209.3558,11863.0
2024-12-11 09:50:00,210.02,210.65,209.79,210.64,9368.0,209.2462,209.8739,209.017,209.8639,9368.0
2024-12-11 10:00:00,210.5,211.14,210.15,210.79,17298.0,209.7244,210.3621,209.3757,210.0134,17298.0
2024-12-11 10:10:00,210.8,211.04,210.62,210.62,7214.0,210.0233,210.2624,209.844,209.844,7214.0
2024-12-11 10:20:00,210.71,211.16,210.52,211.13,19738.0,209.9336,210.382,209.7443,210.3521,19738.0
2024-12-11 10:30:00,211.08,211.29,210.87,211.17,10398.0,210.3023,210.5115,210.0931,210.392,10398.0
2024-12-11 10:40:00,211.24,212.25,211.24,212.13,29457.0,210.4617,211.468,210.4617,211.3484,29457.0
2024-12-11 10:50:00,212.06,212.11,211.36,211.44,10817.0,211.2787,211.3285,210.5813,210.661,10817.0
2024-12-11 11:00:00,211.44,211.5,211.24,211.26,6910.0,210.661,210.7207,210.4617,210.4816,6910.0
2024-12-11 11:10:00,211.3,211.82,211.29,211.69,13989.0,210.5215,211.0396,210.5115,210.91,13989.0
2024-12-11 11:20:00,211.76,211.9,211.55,211.9,18664.0,210.9798,211.1193,210.7706,211.1193,18664.0
2024-12-11 11:30:00,211.9,211.9,211.57,211.77,7734.0,211.1193,211.1193,210.7905,210.9897,7734.0
2024-12-11 11:40:00,211.83,212.2,211.83,211.99,13741.0,211.0495,211.4182,211.0495,211.2089,13741.0
2024-12-11 11:50:00,211.95,212.11,211.83,212.03,10801.0,211.1691,211.3285,211.0495,211.2488,10801.0
2024-12-11 12:00:00,212.08,212.24,211.98,212.2,11263.0,211.2986,211.458,211.199,211.4182,11263.0
2024-12-11 12:10:00,212.22,212.24,211.79,211.93,27370.0,211.4381,211.458,211.0097,211.1492,27370.0
2024-12-11 12:20:00,211.95,212.09,211.75,211.76,9604.0,211.1691,211.3086,210.9698,210.9798,9604.0
2024-12-11 12:30:00,211.75,212.49,211.26,211.38,81444.0,210.9698,211.7071,210.4816,210.6012,81444.0
2024-12-11 12:40:00,211.35,212.15,211.35,212.15,8971.0,210.5713,211.3683,210.5713,211.3683,8971.0
2024-12-11 12:50:00,212.12,212.12,211.64,211.78,5478.0,211.3385,211.3385,210.8602,210.9997,5478.0
2024-12-11 13:00:00,211.73,211.88,211.6,211.67,4340.0,210.9499,211.0993,210.8204,210.8901,4340.0
2024-12-11 13:10:00,211.6,211.68,211.39,211.42,2822.0,210.8204,210.9001,210.6111,210.641,2822.0
2024-12-11 13:20:00,211.42,211.52,211.29,211.29,5636.0,210.641,210.7407,210.5115,210.5115,5636.0
2024-12-11 13:30:00,211.44,211.51,211.29,211.38,4806.0,210.661,210.7307,210.5115,210.6012,4806.0
2024-12-11 13:40:00,211.41,211.59,211.32,211.49,6780.0,210.6311,210.8104,210.5414,210.7108,6780.0
2024-12-11 13:50:00,211.49,211.54,211.37,211.54,4596.0,210.7108,210.7606,210.5912,210.7606,4596.0
2024-12-11 14:00:00,211.53,211.75,211.48,211.67,5094.0,210.7506,210.9698,210.7008,210.8901,5094.0
2024-12-11 14:10:00,211.71,211.91,211.69,211.86,6701.0,210.93,211.1292,210.91,211.0794,6701.0
2024-12-11 14:20:00,211.86,211.86,211.49,211.58,6411.0,211.0794,211.0794,210.7108,210.8004,6411.0
2024-12-11 14:30:00,211.53,211.67,211.52,211.66,5129.0,210.7506,210.8901,210.7407,210.8801,5129.0
2024-12-11 14:40:00,211.65,211.83,211.56,211.71,6799.0,210.8702,211.0495,210.7805,210.93,6799.0
2024-12-11 14:50:00,211.69,211.71,211.4,211.52,28372.0,210.91,210.93,210.6211,210.7407,28372.0
2024-12-11 15:00:00,211.5,211.52,211.33,211.41,4397.0,210.7207,210.7407,210.5514,210.6311,4397.0
2024-12-11 15:10:00,211.33,211.43,211.1,211.16,7233.0,210.5514,210.651,210.3222,210.382,7233.0
2024-12-11 15:20:00,211.09,211.19,210.95,211.01,19491.0,210.3122,210.4119,210.1728,210.2325,19491.0
2024-12-11 15:30:00,211.0,211.03,210.86,211.01,13895.0,210.2226,210.2525,210.0831,210.2325,13895.0
2024-12-11 15:40:00,211.01,211.03,210.87,210.98,15362.0,210.2325,210.2525,210.0931,210.2027,15362.0
2024-12-11 15:50:00,210.96,211.41,210.77,211.0,103298.0,210.1827,210.6311,209.9934,210.2226,103298.0
2024-12-12 09:30:00,210.67,211.16,210.14,210.43,27648.0,209.8938,210.382,209.3657,209.6547,27648.0
2024-12-12 09:40:00,210.2,210.71,210.2,210.52,10197.0,209.4255,209.9336,209.4255,209.7443,10197.0
2024-12-12 09:50:00,210.5,210.71,210.31,210.6,7528.0,209.7244,209.9336,209.5351,209.8241,7528.0
2024-12-12 10:00:00,210.65,210.78,210.13,210.37,14624.0,209.8739,210.0034,209.3558,209.5949,14624.0
2024-12-12 10:10:00,210.46,210.59,210.08,210.26,17027.0,209.6846,209.8141,209.306,209.4853,17027.0
2024-12-12 10:20:00,210.33,210.35,209.91,210.06,9486.0,209.555,209.575,209.1366,209.286,9486.0
2024-12-12 10:30:00,210.02,210.33,209.9,210.05,20407.0,209.2462,209.555,209.1266,209.2761,20407.0
2024-12-12 10:40:00,210.02,210.02,209.34,209.85,20262.0,209.2462,209.2462,208.5687,209.0768,20262.0
2024-12-12 10:50:00,209.9,210.82,209.81,210.82,6593.0,209.1266,210.0432,209.037,210.0432,6593.0
2024-12-12 11:00:00,210.7,210.71,210.41,210.6,12235.0,209.9237,209.9336,209.6348,209.8241,12235.0
2024-12-12 11:10:00,210.55,210.74,210.45,210.72,10158.0,209.7742,209.9635,209.6746,209.9436,10158.0
2024-12-12 11:20:00,210.6,210.98,210.55,210.66,6170.0,209.8241,210.2027,209.7742,209.8838,6170.0
2024-12-12 11:30:00,210.64,210.91,210.62,210.91,5317.0,209.8639,210.1329,209.844,210.1329,5317.0
2024-12-12 11:40:00,210.9,211.1,210.78,211.1,5393.0,210.1229,210.3222,210.0034,210.3222,5393.0
2024-12-12 11:50:00,211.11,211.14,210.69,210.7,4770.0,210.3322,210.3621,209.9137,209.9237,4770.0
2024-12-12 12:00:00,210.62,210.76,210.53,210.61,3129.0,209.844,209.9835,209.7543,209.834,3129.0
2024-12-12 12:10:00,210.59,210.71,210.49,210.69,6918.0,209.8141,209.9336,209.7145,209.9137,6918.0
2024-12-12 12:20:00,210.61,210.69,210.33,210.68,14591.0,209.834,209.9137,209.555,209.9038,14591.0
2024-12-12 12:30:00,210.71,211.24,210.71,211.24,6966.0,209.9336,210.4617,209.9336,210.4617,6966.0
2024-12-12 12:40:00,211.19,211.36,211.17,211.28,4116.0,210.4119,210.5813,210.392,210.5015,4116.0
2024-12-12 12:50:00,211.22,211.36,210.99,211.36,4871.0,210.4418,210.5813,210.2126,210.5813,4871.0
2024-12-12 13:00:00,211.33,211.58,211.26,211.58,3492.0,210.5514,210.8004,210.4816,210.8004,3492.0
2024-12-12 13:10:00,211.53,211.61,211.42,211.53,6720.0,210.7506,210.8303,210.641,210.7506,6720.0
2024-12-12 13:20:00,211.54,211.55,211.19,211.22,5501.0,210.7606,210.7706,210.4119,210.4418,5501.0
2024-12-12 13:30:00,211.26,211.29,211.0,211.1,6182.0,210.4816,210.5115,210.2226,210.3222,6182.0
2024-12-12 13:40:00,211.15,211.35,211.03,211.35,4837.0,210.372,210.5713,210.2525,210.5713,4837.0
2024-12-12 13:50:00,211.32,211.35,211.14,211.21,4261.0,210.5414,210.5713,210.3621,210.4318,4261.0
2024-12-12 14:00:00,211.18,211.44,211.13,211.13,5796.0,210.4019,210.661,210.3521,210.3521,5796.0
2024-12-12 14:10:00,211.14,211.21,210.74,210.79,5345.0,210.3621,210.4318,209.9635,210.0134,5345.0
2024-12-12 14:20:00,210.79,210.85,210.53,210.68,6013.0,210.0134,210.0731,209.7543,209.9038,6013.0
2024-12-12 14:30:00,210.68,210.81,210.56,210.69,6310.0,209.9038,210.0333,209.7842,209.9137,6310.0
2024-12-12 14:40:00,210.74,210.99,210.73,210.78,6594.0,209.9635,210.2126,209.9536,210.0034,6594.0
2024-12-12 14:50:00,210.78,210.87,210.69,210.86,6080.0,210.0034,210.0931,209.9137,210.0831,6080.0
2024-12-12 15:00:00,210.85,211.21,210.76,211.17,11576.0,210.0731,210.4318,209.9835,210.392,11576.0
2024-12-12 15:10:00,211.15,211.15,210.9,210.97,13494.0,210.372,210.372,210.1229,210.1927,13494.0
2024-12-12 15:20:00,210.93,211.12,210.86,211.02,13004.0,210.1528,210.3421,210.0831,210.2425,13004.0
2024-12-12 15:30:00,210.99,211.24,210.97,211.21,19086.0,210.2126,210.4617,210.1927,210.4318,19086.0
2024-12-12 15:40:00,211.16,211.25,211.12,211.21,9477.0,210.382,210.4717,210.3421,210.4318,9477.0
2024-12-12 15:50:00,211.13,211.75,210.75,211.61,114688.0,210.3521,210.9698,209.9735,210.8303,114688.0
2024-12-13 09:30:00,210.75,211.2,209.4,210.87,41193.0,209.9735,210.4218,208.6285,210.0931,41193.0
2024-12-13 09:40:00,210.97,211.74,210.67,211.53,25614.0,210.1927,210.9599,209.8938,210.7506,25614.0
2024-12-13 09:50:00,211.59,211.92,211.27,211.67,20848.0,210.8104,211.1392,210.4916,210.8901,20848.0
2024-12-13 10:00:00,211.67,211.85,211.48,211.85,16418.0,210.8901,211.0694,210.7008,211.0694,16418.0
2024-12-13 10:10:00,211.79,211.79,211.15,211.19,22937.0,211.0097,211.0097,210.372,210.4119,22937.0
2024-12-13 10:20:00,211.19,211.33,210.66,211.14,20506.0,210.4119,210.5514,209.8838,210.3621,20506.0
2024-12-13 10:30:00,211.13,211.46,210.91,211.46,8912.0,210.3521,210.6809,210.1329,210.6809,8912.0
2024-12-13 10:40:00,211.45,211.48,210.99,211.24,10234.0,210.6709,210.7008,210.2126,210.4617,10234.0
2024-12-13 10:50:00,211.2,211.46,210.92,211.45,12925.0,210.4218,210.6809,210.1429,210.6709,12925.0
2024-12-13 11:00:00,211.46,211.65,211.32,211.65,12217.0,210.6809,210.8702,210.5414,210.8702,12217.0
2024-12-13 11:10:00,211.52,211.79,211.46,211.56,6196.0,210.7407,211.0097,210.6809,210.7805,6196.0
2024-12-13 11:20:00,211.63,211.98,211.63,211.77,6046.0,210.8503,211.199,210.8503,210.9897,6046.0
2024-12-13 11:30:00,211.73,211.86,211.4,211.44,4298.0,210.9499,211.0794,210.6211,210.661,4298.0
2024-12-13 11:40:00,211.46,211.69,211.2,211.2,7838.0,210.6809,210.91,210.4218,210.4218,7838.0
2024-12-13 11:50:00,211.42,211.43,210.97,210.97,10679.0,210.641,210.651,210.1927,210.1927,10679.0
2024-12-13 12:00:00,210.97,210.97,210.68,210.78,6099.0,210.1927,210.1927,209.9038,210.0034,6099.0
2024-12-13 12:10:00,210.72,210.82,210.49,210.64,9991.0,209.9436,210.0432,209.7145,209.8639,9991.0
2024-12-13 12:20:00,210.53,210.71,210.46,210.71,11050.0,209.7543,209.9336,209.6846,209.9336,11050.0
2024-12-13 12:30:00,210.66,210.66,210.5,210.53,4632.0,209.8838,209.8838,209.7244,209.7543,4632.0
2024-12-13 12:40:00,210.47,210.7,210.41,210.57,7184.0,209.6945,209.9237,209.6348,209.7942,7184.0
2024-12-13 12:50:00,210.56,210.83,210.45,210.72,10118.0,209.7842,210.0532,209.6746,209.9436,10118.0
2024-12-13 13:00:00,210.66,210.76,210.56,210.7,7763.0,209.8838,209.9835,209.7842,209.9237,7763.0
2024-12-13 13:10:00,210.62,211.0,210.62,210.98,12060.0,209.844,210.2226,209.844,210.2027,12060.0
2024-12-13 13:20:00,211.0,211.14,210.98,211.09,9702.0,210.2226,210.3621,210.2027,210.3122,9702.0
2024-12-13 13:30:00,211.12,211.18,211.0,211.08,23817.0,210.3421,210.4019,210.2226,210.3023,23817.0
2024-12-13 13:40:00,211.08,211.14,211.0,211.12,15432.0,210.3023,210.3621,210.2226,210.3421,15432.0
2024-12-13 13:50:00,211.14,211.17,211.04,211.17,10392.0,210.3621,210.392,210.2624,210.392,10392.0
2024-12-13 14:00:00,211.16,211.45,211.04,211.45,11493.0,210.382,210.6709,210.2624,210.6709,11493.0
2024-12-13 14:10:00,211.38,211.58,211.32,211.44,15421.0,210.6012,210.8004,210.5414,210.661,15421.0
2024-12-13 14:20:00,211.46,211.55,211.31,211.51,12883.0,210.6809,210.7706,210.5314,210.7307,12883.0
2024-12-13 14:30:00,211.54,211.69,211.31,211.62,36747.0,210.7606,210.91,210.5314,210.8403,36747.0
2024-12-13 14:40:00,211.62,211.62,211.27,211.35,9415.0,210.8403,210.8403,210.4916,210.5713,9415.0
2024-12-13 14:50:00,211.31,211.36,211.12,211.21,10260.0,210.5314,210.5813,210.3421,210.4318,10260.0
2024-12-13 15:00:00,211.18,211.44,211.15,211.16,11785.0,210.4019,210.661,210.372,210.382,11785.0
2024-12-13 15:10:00,211.14,211.27,210.76,210.95,18403.0,210.3621,210.4916,209.9835,210.1728,18403.0
2024-12-13 15:20:00,211.01,211.3,210.89,211.1,13154.0,210.2325,210.5215,210.113,210.3222,13154.0
2024-12-13 15:30:00,211.03,211.54,211.03,211.48,16653.0,210.2525,210.7606,210.2525,210.7008,16653.0
2024-12-13 15:40:00,211.4,211.7,211.38,211.52,14394.0,210.6211,210.92,210.6012,210.7407,14394.0
2024-12-13 15:50:00,211.53,211.65,211.12,211.25,74283.0,210.7506,210.8702,210.3421,210.4717,74283.0
2024-12-16 09:30:00,211.48,212.48,211.12,211.92,73551.0,210.7008,211.6971,210.3421,211.1392,73551.0
2024-12-16 09:40:00,212.23,212.96,212.0,212.36,10208.0,211.448,212.1754,211.2189,211.5776,10208.0
2024-12-16 09:50:00,212.43,212.97,212.42,212.71,21419.0,211.6473,212.1853,211.6373,211.9263,21419.0
2024-12-16 10:00:00,212.72,212.99,212.2,212.36,27788.0,211.9362,212.2052,211.4182,211.5776,27788.0
2024-12-16 10:10:00,212.36,212.36,211.87,211.92,19256.0,211.5776,211.5776,211.0894,211.1392,19256.0
2024-12-16 10:20:00,211.95,213.1,211.86,212.95,18903.0,211.1691,212.3148,211.0794,212.1654,18903.0
2024-12-16 10:30:00,212.93,213.73,212.93,213.34,10106.0,212.1455,212.9425,212.1455,212.554,10106.0
2024-12-16 10:40:00,213.34,213.74,213.28,213.48,36232.0,212.554,212.9525,212.4942,212.6934,36232.0
2024-12-16 10:50:00,213.53,213.71,213.38,213.53,7811.0,212.7433,212.9226,212.5938,212.7433,7811.0
2024-12-16 11:00:00,213.52,213.85,213.52,213.78,8463.0,212.7333,213.0621,212.7333,212.9923,8463.0
2024-12-16 11:10:00,213.78,213.79,213.32,213.38,14725.0,212.9923,213.0023,212.534,212.5938,14725.0
2024-12-16 11:20:00,213.31,213.72,213.02,213.72,43419.0,212.5241,212.9326,212.2351,212.9326,43419.0
2024-12-16 11:30:00,213.59,213.7,213.11,213.38,24934.0,212.803,212.9126,212.3248,212.5938,24934.0
2024-12-16 11:40:00,213.43,213.69,213.27,213.46,17050.0,212.6436,212.9027,212.4842,212.6735,17050.0
2024-12-16 11:50:00,213.41,213.54,213.33,213.39,15303.0,212.6237,212.7532,212.544,212.6038,15303.0
2024-12-16 12:00:00,213.39,213.68,213.32,213.67,21009.0,212.6038,212.8927,212.534,212.8827,21009.0
2024-12-16 12:10:00,213.62,213.8,213.55,213.58,10531.0,212.8329,213.0123,212.7632,212.7931,10531.0
2024-12-16 12:20:00,213.58,213.78,213.44,213.7,15455.0,212.7931,212.9923,212.6536,212.9126,15455.0
2024-12-16 12:30:00,213.68,213.89,213.2,213.21,74321.0,212.8927,213.1019,212.4145,212.4244,74321.0
2024-12-16 12:40:00,213.31,213.34,213.04,213.04,10150.0,212.5241,212.554,212.2551,212.2551,10150.0
2024-12-16 12:50:00,213.18,213.18,212.9,213.06,7979.0,212.3945,212.3945,212.1156,212.275,7979.0
2024-12-16 13:00:00,213.12,213.35,213.06,213.34,12812.0,212.3348,212.5639,212.275,212.554,12812.0
2024-12-16 13:10:00,213.36,213.37,213.04,213.14,13931.0,212.5739,212.5838,212.2551,212.3547,13931.0
2024-12-16 13:20:00,213.18,213.41,213.17,213.28,9634.0,212.3945,212.6237,212.3846,212.4942,9634.0
2024-12-16 13:30:00,213.38,213.63,213.28,213.54,13636.0,212.5938,212.8429,212.4942,212.7532,13636.0
2024-12-16 13:40:00,213.45,213.59,213.45,213.53,8258.0,212.6636,212.803,212.6636,212.7433,8258.0
2024-12-16 13:50:00,213.54,213.66,213.49,213.49,30016.0,212.7532,212.8728,212.7034,212.7034,30016.0
2024-12-16 14:00:00,213.56,213.66,213.0,213.0,5580.0,212.7731,212.8728,212.2152,212.2152,5580.0
2024-12-16 14:10:00,213.05,213.06,212.91,212.92,4982.0,212.265,212.275,212.1255,212.1355,4982.0
2024-12-16 14:20:00,212.9,212.95,212.74,212.74,4289.0,212.1156,212.1654,211.9562,211.9562,4289.0
2024-12-16 14:30:00,212.8,212.8,212.63,212.74,5421.0,212.0159,212.0159,211.8466,211.9562,5421.0
2024-12-16 14:40:00,212.67,212.86,212.44,212.44,8028.0,211.8864,212.0757,211.6573,211.6573,8028.0
2024-12-16 14:50:00,212.5,212.74,212.43,212.66,19734.0,211.7171,211.9562,211.6473,211.8765,19734.0
2024-12-16 15:00:00,212.58,212.91,212.48,212.72,10849.0,211.7968,212.1255,211.6971,211.9362,10849.0
2024-12-16 15:10:00,212.72,212.87,212.32,212.41,12191.0,211.9362,212.0857,211.5377,211.6274,12191.0
2024-12-16 15:20:00,212.33,212.43,212.09,212.16,25914.0,211.5477,211.6473,211.3086,211.3783,25914.0
2024-12-16 15:30:00,212.18,212.32,212.15,212.17,11062.0,211.3982,211.5377,211.3683,211.3883,11062.0
2024-12-16 15:40:00,212.15,212.24,211.77,212.09,21040.0,211.3683,211.458,210.9897,211.3086,21040.0
2024-12-16 15:50:00,211.84,212.02,211.52,211.84,245520.0,211.0595,211.2388,210.7407,211.0595,245520.0
2024-12-17 09:30:00,210.0,212.41,209.5,210.84,61406.0,209.2263,211.6274,208.7281,210.0632,61406.0
2024-12-17 09:40:00,210.84,211.27,209.59,210.22,25903.0,210.0632,210.4916,208.8178,209.4455,25903.0
2024-12-17 09:50:00,210.18,211.18,210.12,210.73,37822.0,209.4056,210.4019,209.3458,209.9536,37822.0
2024-12-17 10:00:00,210.74,210.99,209.97,210.15,20431.0,209.9635,210.2126,209.1964,209.3757,20431.0
2024-12-17 10:10:00,210.15,211.02,210.15,211.02,27987.0,209.3757,210.2425,209.3757,210.2425,27987.0
2024-12-17 10:20:00,210.97,211.08,210.28,210.81,15913.0,210.1927,210.3023,209.5052,210.0333,15913.0
2024-12-17 10:30:00,210.62,211.12,210.33,210.64,7199.0,209.844,210.3421,209.555,209.8639,7199.0
2024-12-17 10:40:00,210.64,210.81,210.31,210.31,17337.0,209.8639,210.0333,209.5351,209.5351,17337.0
2024-12-17 10:50:00,210.41,210.64,210.17,210.46,11328.0,209.6348,209.8639,209.3956,209.6846,11328.0
2024-12-17 11:00:00,210.37,211.27,210.33,211.17,9006.0,209.5949,210.4916,209.555,210.392,9006.0
2024-12-17 11:10:00,211.16,211.16,210.81,210.9,21536.0,210.382,210.382,210.0333,210.1229,21536.0
2024-12-17 11:20:00,210.9,211.09,210.0,210.04,32705.0,210.1229,210.3122,209.2263,209.2661,32705.0
2024-12-17 11:30:00,210.12,210.24,209.4,209.4,20594.0,209.3458,209.4654,208.6285,208.6285,20594.0
2024-12-17 11:40:00,209.49,210.0,209.42,209.98,27562.0,208.7181,209.2263,208.6484,209.2063,27562.0
2024-12-17 11:50:00,209.99,210.38,209.89,210.22,9824.0,209.2163,209.6049,209.1167,209.4455,9824.0
2024-12-17 12:00:00,210.12,210.37,209.8,209.85,12224.0,209.3458,209.5949,209.027,209.0768,12224.0
2024-12-17 12:10:00,209.77,209.99,209.52,209.52,13238.0,208.9971,209.2163,208.748,208.748,13238.0
2024-12-17 12:20:00,209.65,209.74,209.43,209.52,15503.0,208.8776,208.9672,208.6584,208.748,15503.0
2024-12-17 12:30:00,209.59,209.78,209.41,209.48,9390.0,208.8178,209.0071,208.6384,208.7082,9390.0
2024-12-17 12:40:00,209.58,210.03,209.49,209.54,27688.0,208.8078,209.2562,208.7181,208.768,27688.0
2024-12-17 12:50:00,209.51,209.79,209.45,209.52,11974.0,208.7381,209.017,208.6783,208.748,11974.0
2024-12-17 13:00:00,209.5,209.6,209.08,209.28,16738.0,208.7281,208.8277,208.3097,208.5089,16738.0
2024-12-17 13:10:00,209.25,209.35,208.74,208.74,26932.0,208.479,208.5787,207.9709,207.9709,26932.0
2024-12-17 13:20:00,208.67,209.15,208.66,209.03,14433.0,207.9012,208.3794,207.8912,208.2598,14433.0
2024-12-17 13:30:00,209.07,209.25,209.04,209.25,13265.0,208.2997,208.479,208.2698,208.479,13265.0
2024-12-17 13:40:00,209.19,209.32,209.13,209.13,7970.0,208.4192,208.5488,208.3595,208.3595,7970.0
2024-12-17 13:50:00,209.1,209.29,208.85,209.29,17294.0,208.3296,208.5189,208.0805,208.5189,17294.0
2024-12-17 14:00:00,209.19,209.29,208.65,208.73,13392.0,208.4192,208.5189,207.8812,207.9609,13392.0
2024-12-17 14:10:00,208.65,208.88,208.6,208.88,16991.0,207.8812,208.1104,207.8314,208.1104,16991.0
2024-12-17 14:20:00,208.82,208.91,208.66,208.73,18812.0,208.0506,208.1403,207.8912,207.9609,18812.0
2024-12-17 14:30:00,208.78,208.8,208.44,208.49,13570.0,208.0108,208.0307,207.672,207.7218,13570.0
2024-12-17 14:40:00,208.45,208.76,208.31,208.34,20433.0,207.682,207.9908,207.5425,207.5724,20433.0
2024-12-17 14:50:00,208.31,208.37,208.21,208.27,18774.0,207.5425,207.6023,207.4429,207.5026,18774.0
2024-12-17 15:00:00,208.27,208.37,208.13,208.3,22109.0,207.5026,207.6023,207.3632,207.5325,22109.0
2024-12-17 15:10:00,208.31,208.46,208.2,208.34,32480.0,207.5425,207.6919,207.4329,207.5724,32480.0
2024-12-17 15:20:00,208.27,208.41,208.03,208.18,21600.0,207.5026,207.6421,207.2635,207.413,21600.0
2024-12-17 15:30:00,208.18,208.6,208.14,208.6,22820.0,207.413,207.8314,207.3731,207.8314,22820.0
2024-12-17 15:40:00,208.61,208.81,208.49,208.73,30213.0,207.8414,208.0406,207.7218,207.9609,30213.0
2024-12-17 15:50:00,208.6,208.73,208.2,208.37,166414.0,207.8314,207.9609,207.4329,207.6023,166414.0
2024-12-18 09:30:00,207.97,209.09,207.24,208.62,33214.0,207.2037,208.3196,206.4764,207.8513,33214.0
2024-12-18 09:40:00,208.5,208.68,207.98,208.24,29176.0,207.7318,207.9111,207.2137,207.4727,29176.0
2024-12-18 09:50:00,208.2,208.7,207.86,208.53,39773.0,207.4329,207.9311,207.0941,207.7617,39773.0
2024-12-18 10:00:00,208.66,209.04,208.43,208.73,19064.0,207.8912,208.2698,207.662,207.9609,19064.0
2024-12-18 10:10:00,208.8,209.06,208.57,209.0,11870.0,208.0307,208.2897,207.8015,208.2299,11870.0
2024-12-18 10:20:00,209.03,209.37,208.84,209.37,15586.0,208.2598,208.5986,208.0705,208.5986,15586.0
2024-12-18 10:30:00,209.26,209.65,209.18,209.5,11133.0,208.489,208.8776,208.4093,208.7281,11133.0
2024-12-18 10:40:00,209.47,209.85,209.45,209.78,6916.0,208.6982,209.0768,208.6783,209.0071,6916.0
2024-12-18 10:50:00,209.78,210.0,209.71,209.99,6572.0,209.0071,209.2263,208.9373,209.2163,6572.0
2024-12-18 11:00:00,209.95,209.98,209.48,209.61,11469.0,209.1764,209.2063,208.7082,208.8377,11469.0
2024-12-18 11:10:00,209.68,209.68,209.05,209.15,12893.0,208.9074,208.9074,208.2798,208.3794,12893.0
2024-12-18 11:20:00,209.15,209.36,208.85,209.35,10774.0,208.3794,208.5886,208.0805,208.5787,10774.0
2024-12-18 11:30:00,209.25,209.6,209.25,209.53,8027.0,208.479,208.8277,208.479,208.758,8027.0
2024-12-18 11:40:00,209.57,209.75,209.5,209.74,11573.0,208.7978,208.9772,208.7281,208.9672,11573.0
2024-12-18 11:50:00,209.78,210.0,209.65,209.89,15554.0,209.0071,209.2263,208.8776,209.1167,15554.0
2024-12-18 12:00:00,209.83,209.83,209.46,209.52,12087.0,209.0569,209.0569,208.6883,208.748,12087.0
2024-12-18 12:10:00,209.47,209.88,209.32,209.88,23422.0,208.6982,209.1067,208.5488,209.1067,23422.0
2024-12-18 12:20:00,209.82,209.89,209.57,209.58,9139.0,209.0469,209.1167,208.7978,208.8078,9139.0
2024-12-18 12:30:00,209.58,210.09,209.49,209.94,14894.0,208.8078,209.3159,208.7181,209.1665,14894.0
2024-12-18 12:40:00,209.94,209.96,209.59,209.67,8508.0,209.1665,209.1864,208.8178,208.8975,8508.0
2024-12-18 12:50:00,209.76,209.79,209.44,209.79,7342.0,208.9871,209.017,208.6683,209.017,7342.0
2024-12-18 13:00:00,209.76,209.78,209.3,209.63,6893.0,208.9871,209.0071,208.5288,208.8576,6893.0
2024-12-18 13:10:00,209.64,209.67,209.36,209.45,6773.0,208.8676,208.8975,208.5886,208.6783,6773.0
2024-12-18 13:20:00,209.38,209.62,209.37,209.46,8226.0,208.6085,208.8477,208.5986,208.6883,8226.0
2024-12-18 13:30:00,209.46,209.8,209.46,209.8,6323.0,208.6883,209.027,208.6883,209.027,6323.0
2024-12-18 13:40:00,209.8,210.05,209.69,210.05,6993.0,209.027,209.2761,208.9174,209.2761,6993.0
2024-12-18 13:50:00,210.02,210.28,209.93,210.28,8776.0,209.2462,209.5052,209.1565,209.5052,8776.0
2024-12-18 14:00:00,210.19,210.31,208.8,208.96,20131.0,209.4156,209.5351,208.0307,208.1901,20131.0
2024-12-18 14:10:00,208.82,208.97,208.29,208.48,10569.0,208.0506,208.2001,207.5226,207.7119,10569.0
2024-12-18 14:20:00,208.48,208.7,208.11,208.11,10208.0,207.7119,207.9311,207.3432,207.3432,10208.0
2024-12-18 14:30:00,208.04,208.57,207.95,208.26,12205.0,207.2735,207.8015,207.1838,207.4927,12205.0
2024-12-18 14:40:00,208.08,208.25,207.63,207.92,30802.0,207.3133,207.4827,206.865,207.1539,30802.0
2024-12-18 14:50:00,207.88,208.08,207.47,207.52,18272.0,207.1141,207.3133,206.7056,206.7554,18272.0
2024-12-18 15:00:00,207.51,207.86,207.3,207.48,26627.0,206.7454,207.0941,206.5362,206.7155,26627.0
2024-12-18 15:10:00,207.43,207.48,206.97,207.19,41819.0,206.6657,206.7155,206.2074,206.4266,41819.0
2024-12-18 15:20:00,207.18,207.6,206.93,207.06,52558.0,206.4167,206.8351,206.1676,206.2971,52558.0
2024-12-18 15:30:00,207.19,207.46,205.59,205.72,65495.0,206.4266,206.6956,204.8325,204.962,65495.0
2024-12-18 15:40:00,205.71,205.83,204.4,205.05,92864.0,204.9521,205.0716,203.6469,204.2945,92864.0
2024-12-18 15:50:00,205.02,205.43,204.31,204.48,290674.0,204.2646,204.6731,203.5572,203.7266,290674.0
2024-12-19 09:30:00,193.0,193.69,189.34,190.17,281059.0,192.2889,192.9764,188.6424,189.4693,281059.0
2024-12-19 09:40:00,189.81,190.96,188.47,189.52,205247.0,189.1107,190.2564,187.7756,188.8217,205247.0
2024-12-19 09:50:00,189.22,189.9,187.3,187.38,88111.0,188.5228,189.2003,186.6099,186.6896,88111.0
2024-12-19 10:00:00,187.56,189.03,187.35,187.66,140165.0,186.8689,188.3335,186.6597,186.9686,140165.0
2024-12-19 10:10:00,187.81,187.97,185.86,185.88,65265.0,187.118,187.2774,185.1752,185.1951,65265.0
2024-12-19 10:20:00,186.0,186.97,185.25,186.48,91797.0,185.3147,186.2811,184.5675,185.7929,91797.0
2024-12-19 10:30:00,186.61,187.2,185.84,186.37,70383.0,185.9224,186.5103,185.1553,185.6833,70383.0
2024-12-19 10:40:00,186.32,187.25,185.57,187.15,75054.0,185.6335,186.5601,184.8863,186.4605,75054.0
2024-12-19 10:50:00,187.25,187.25,185.83,186.16,75315.0,186.5601,186.5601,185.1453,185.4741,75315.0
2024-12-19 11:00:00,186.27,187.3,186.14,186.41,38937.0,185.5837,186.6099,185.4542,185.7232,38937.0
2024-12-19 11:10:00,186.52,186.53,185.12,185.25,73441.0,185.8328,185.8427,184.4379,184.5675,73441.0
2024-12-19 11:20:00,185.15,185.49,184.38,185.01,58689.0,184.4678,184.8066,183.7007,184.3283,58689.0
2024-12-19 11:30:00,184.95,185.87,184.43,185.67,41062.0,184.2686,185.1852,183.7505,184.9859,41062.0
2024-12-19 11:40:00,185.69,186.24,185.07,185.39,52918.0,185.0058,185.5538,184.3881,184.7069,52918.0
2024-12-19 11:50:00,185.28,185.44,184.68,184.82,25645.0,184.5973,184.7568,183.9996,184.139,25645.0
2024-12-19 12:00:00,184.82,185.41,184.43,184.43,33942.0,184.139,184.7269,183.7505,183.7505,33942.0
2024-12-19 12:10:00,184.53,184.53,184.05,184.22,25658.0,183.8501,183.8501,183.3719,183.5412,25658.0
2024-12-19 12:20:00,184.17,184.18,183.18,183.79,42196.0,183.4914,183.5014,182.5051,183.1128,42196.0
2024-12-19 12:30:00,183.8,184.15,183.46,183.48,37113.0,183.1228,183.4715,182.784,182.804,37113.0
2024-12-19 12:40:00,183.59,183.61,182.71,183.11,40206.0,182.9136,182.9335,182.0368,182.4353,40206.0
2024-12-19 12:50:00,183.13,183.93,183.02,183.53,42189.0,182.4553,183.2523,182.3457,182.8538,42189.0
2024-12-19 13:00:00,183.48,184.61,183.35,184.42,53559.0,182.804,183.9298,182.6745,183.7405,53559.0
2024-12-19 13:10:00,184.43,185.14,184.19,184.76,61145.0,183.7505,184.4579,183.5114,184.0793,61145.0
2024-12-19 13:20:00,184.76,185.47,184.55,185.41,31903.0,184.0793,184.7866,183.87,184.7269,31903.0
2024-12-19 13:30:00,185.41,185.46,184.85,185.05,38120.0,184.7269,184.7767,184.1689,184.3682,38120.0
2024-12-19 13:40:00,185.06,185.81,184.9,185.8,25094.0,184.3782,185.1254,184.2187,185.1154,25094.0
2024-12-19 13:50:00,185.8,186.0,185.47,185.91,27053.0,185.1154,185.3147,184.7866,185.225,27053.0
2024-12-19 14:00:00,185.91,185.97,184.61,184.63,28157.0,185.225,185.2848,183.9298,183.9497,28157.0
2024-12-19 14:10:00,184.65,184.69,184.02,184.15,39067.0,183.9697,184.0095,183.342,183.4715,39067.0
2024-12-19 14:20:00,184.04,184.5,183.78,184.38,40721.0,183.3619,183.8202,183.1029,183.7007,40721.0
2024-12-19 14:30:00,184.38,185.02,184.3,184.99,26419.0,183.7007,184.3383,183.621,184.3084,26419.0
2024-12-19 14:40:00,184.95,184.96,184.17,184.23,24335.0,184.2686,184.2785,183.4914,183.5512,24335.0
2024-12-19 14:50:00,184.24,184.29,183.56,183.81,44719.0,183.5612,183.611,182.8837,183.1328,44719.0
2024-12-19 15:00:00,183.84,183.88,183.0,183.23,34153.0,183.1626,183.2025,182.3257,182.5549,34153.0
2024-12-19 15:10:00,183.23,184.13,183.07,183.59,46556.0,182.5549,183.4516,182.3955,182.9136,46556.0
2024-12-19 15:20:00,183.72,184.46,183.49,183.68,64933.0,183.0431,183.7804,182.8139,183.0032,64933.0
2024-12-19 15:30:00,183.68,183.9,182.98,183.61,58975.0,183.0032,183.2224,182.3058,182.9335,58975.0
2024-12-19 15:40:00,183.62,183.76,182.96,183.75,86326.0,182.9435,183.0829,182.2859,183.073,86326.0
2024-12-19 15:50:00,183.62,183.62,182.21,182.8,459945.0,182.9435,182.9435,181.5387,182.1265,459945.0
2024-12-20 09:30:00,181.72,184.99,181.15,183.87,554029.0,181.0505,184.3084,180.4826,183.1925,554029.0
2024-12-20 09:40:00,183.71,184.78,183.65,184.06,56105.0,183.0331,184.0992,182.9733,183.3818,56105.0
2024-12-20 09:50:00,183.99,184.25,182.92,183.08,44238.0,183.3121,183.5711,182.246,182.4054,44238.0
2024-12-20 10:00:00,183.19,183.42,182.7,182.87,31297.0,182.515,182.7442,182.0268,182.1962,31297.0
2024-12-20 10:10:00,183.0,184.18,182.92,183.94,69911.0,182.3257,183.5014,182.246,183.2623,69911.0
2024-12-20 10:20:00,183.94,184.61,183.83,184.53,39375.0,183.2623,183.9298,183.1527,183.8501,39375.0
2024-12-20 10:30:00,184.61,185.76,184.54,185.6,86675.0,183.9298,185.0756,183.8601,184.9162,86675.0
2024-12-20 10:40:00,185.58,185.8,185.16,185.63,57672.0,184.8962,185.1154,184.4778,184.9461,57672.0
2024-12-20 10:50:00,185.7,186.02,185.42,185.47,27198.0,185.0158,185.3346,184.7368,184.7866,27198.0
2024-12-20 11:00:00,185.47,186.24,185.35,186.17,29998.0,184.7866,185.5538,184.6671,185.4841,29998.0
2024-12-20 11:10:00,186.23,187.02,186.09,187.02,22763.0,185.5438,186.3309,185.4044,186.3309,22763.0
2024-12-20 11:20:00,187.01,187.15,186.67,187.04,26141.0,186.321,186.4605,185.9822,186.3509,26141.0
2024-12-20 11:30:00,187.04,187.2,186.49,187.11,38405.0,186.3509,186.5103,185.8029,186.4206,38405.0
2024-12-20 11:40:00,187.16,187.54,187.0,187.1,33241.0,186.4704,186.849,186.311,186.4106,33241.0
2024-12-20 11:50:00,187.1,187.44,186.93,187.26,22657.0,186.4106,186.7494,186.2413,186.57,22657.0
2024-12-20 12:00:00,187.22,187.52,186.94,187.05,24088.0,186.5302,186.8291,186.2512,186.3608,24088.0
2024-12-20 12:10:00,187.0,187.15,186.84,186.98,16614.0,186.311,186.4605,186.1516,186.2911,16614.0
2024-12-20 12:20:00,186.98,187.69,186.82,187.34,22623.0,186.2911,186.9985,186.1317,186.6498,22623.0
2024-12-20 12:30:00,187.4,187.41,186.99,187.12,21209.0,186.7095,186.7195,186.301,186.4306,21209.0
2024-12-20 12:40:00,187.21,187.27,186.73,187.21,43385.0,186.5202,186.58,186.042,186.5202,43385.0
2024-12-20 12:50:00,187.21,187.74,187.2,187.71,22255.0,186.5202,187.0483,186.5103,187.0184,22255.0
2024-12-20 13:00:00,187.65,187.65,187.19,187.26,24441.0,186.9586,186.9586,186.5003,186.57,24441.0
2024-12-20 13:10:00,187.26,187.26,186.75,187.0,19635.0,186.57,186.57,186.0619,186.311,19635.0
2024-12-20 13:20:00,187.08,187.15,186.24,186.27,26434.0,186.3907,186.4605,185.5538,185.5837,26434.0
2024-12-20 13:30:00,186.33,186.57,186.15,186.15,19518.0,185.6435,185.8826,185.4641,185.4641,19518.0
2024-12-20 13:40:00,186.13,186.23,185.95,185.96,20599.0,185.4442,185.5438,185.2649,185.2748,20599.0
2024-12-20 13:50:00,185.94,186.18,185.82,185.85,25165.0,185.2549,185.494,185.1354,185.1652,25165.0
2024-12-20 14:00:00,185.86,186.06,185.67,186.03,30387.0,185.1752,185.3745,184.9859,185.3446,30387.0
2024-12-20 14:10:00,186.06,186.2,185.87,185.99,23746.0,185.3745,185.514,185.1852,185.3047,23746.0
2024-12-20 14:20:00,186.0,186.27,185.84,185.85,30660.0,185.3147,185.5837,185.1553,185.1652,30660.0
2024-12-20 14:30:00,185.85,186.39,185.78,186.17,36911.0,185.1652,185.7033,185.0955,185.4841,36911.0
2024-12-20 14:40:00,186.15,186.2,185.81,186.0,25233.0,185.4641,185.514,185.1254,185.3147,25233.0
2024-12-20 14:50:00,185.96,186.4,185.94,186.31,26374.0,185.2748,185.7132,185.2549,185.6235,26374.0
2024-12-20 15:00:00,186.31,186.38,186.04,186.04,23829.0,185.6235,185.6933,185.3545,185.3545,23829.0
2024-12-20 15:10:00,186.06,186.58,186.0,186.28,24143.0,185.3745,185.8926,185.3147,185.5937,24143.0
2024-12-20 15:20:00,186.23,186.29,185.98,186.07,32078.0,185.5438,185.6036,185.2948,185.3844,32078.0
2024-12-20 15:30:00,186.11,186.22,185.54,186.09,52417.0,185.4243,185.5339,184.8564,185.4044,52417.0
2024-12-20 15:40:00,186.09,186.38,185.85,186.28,40053.0,185.4044,185.6933,185.1652,185.5937,40053.0
2024-12-20 15:50:00,186.21,187.71,186.21,186.95,544429.0,185.5239,187.0184,185.5239,186.2612,544429.0
2024-12-23 09:30:00,187.06,188.28,186.64,187.0,126321.0,186.3708,187.5863,185.9523,186.311,126321.0
2024-12-23 09:40:00,187.02,187.37,186.56,187.0,73756.0,186.3309,186.6796,185.8726,186.311,73756.0
2024-12-23 09:50:00,187.0,187.13,186.69,187.0,49822.0,186.311,186.4405,186.0021,186.311,49822.0
2024-12-23 10:00:00,187.11,187.18,186.68,186.9,58704.0,186.4206,186.4903,185.9922,186.2114,58704.0
2024-12-23 10:10:00,186.9,187.02,186.79,186.94,29035.0,186.2114,186.3309,186.1018,186.2512,29035.0
2024-12-23 10:20:00,186.94,186.99,186.3,186.35,57413.0,186.2512,186.301,185.6136,185.6634,57413.0
2024-12-23 10:30:00,186.35,186.54,186.3,186.39,42711.0,185.6634,185.8527,185.6136,185.7033,42711.0
2024-12-23 10:40:00,186.35,186.39,185.79,186.05,24985.0,185.6634,185.7033,185.1055,185.3645,24985.0
2024-12-23 10:50:00,186.02,186.14,185.61,185.88,16116.0,185.3346,185.4542,184.9261,185.1951,16116.0
2024-12-23 11:00:00,185.86,186.16,185.83,185.89,16914.0,185.1752,185.4741,185.1453,185.2051,16914.0
2024-12-23 11:10:00,185.89,186.04,185.73,185.81,13388.0,185.2051,185.3545,185.0457,185.1254,13388.0
2024-12-23 11:20:00,185.86,185.86,185.57,185.7,17133.0,185.1752,185.1752,184.8863,185.0158,17133.0
2024-12-23 11:30:00,185.7,185.71,185.34,185.66,16324.0,185.0158,185.0258,184.6571,184.9759,16324.0
2024-12-23 11:40:00,185.66,186.12,185.65,185.82,9523.0,184.9759,185.4342,184.966,185.1354,9523.0
2024-12-23 11:50:00,185.89,186.4,185.82,186.26,13193.0,185.2051,185.7132,185.1354,185.5737,13193.0
2024-12-23 12:00:00,186.22,186.63,186.22,186.49,127774.0,185.5339,185.9424,185.5339,185.8029,127774.0
2024-12-23 12:10:00,186.61,186.89,186.47,186.53,12134.0,185.9224,186.2014,185.783,185.8427,12134.0
2024-12-23 12:20:00,186.49,186.63,186.36,186.53,12917.0,185.8029,185.9424,185.6734,185.8427,12917.0
2024-12-23 12:30:00,186.52,186.52,185.95,186.19,20326.0,185.8328,185.8328,185.2649,185.504,20326.0
2024-12-23 12:40:00,186.1,186.43,186.04,186.09,7798.0,185.4143,185.7431,185.3545,185.4044,7798.0
2024-12-23 12:50:00,186.08,186.15,185.73,185.74,8647.0,185.3944,185.4641,185.0457,185.0556,8647.0
2024-12-23 13:00:00,185.7,185.97,185.58,185.78,14271.0,185.0158,185.2848,184.8962,185.0955,14271.0
2024-12-23 13:10:00,185.71,185.96,185.63,185.8,21882.0,185.0258,185.2748,184.9461,185.1154,21882.0
2024-12-23 13:20:00,185.87,186.18,185.83,186.16,12594.0,185.1852,185.494,185.1453,185.4741,12594.0
2024-12-23 13:30:00,186.2,186.31,186.1,186.22,13350.0,185.514,185.6235,185.4143,185.5339,13350.0
2024-12-23 13:40:00,186.15,186.2,185.95,185.95,8615.0,185.4641,185.514,185.2649,185.2649,8615.0
2024-12-23 13:50:00,185.95,186.05,185.46,185.74,16145.0,185.2649,185.3645,184.7767,185.0556,16145.0
2024-12-23 14:00:00,185.73,185.86,185.62,185.79,12300.0,185.0457,185.1752,184.9361,185.1055,12300.0
2024-12-23 14:10:00,185.78,185.8,185.52,185.52,9131.0,185.0955,185.1154,184.8365,184.8365,9131.0
2024-12-23 14:20:00,185.52,185.78,185.39,185.78,13131.0,184.8365,185.0955,184.7069,185.0955,13131.0
2024-12-23 14:30:00,185.72,185.77,185.39,185.46,7474.0,185.0357,185.0855,184.7069,184.7767,7474.0
2024-12-23 14:40:00,185.48,185.86,185.48,185.6,11640.0,184.7966,185.1752,184.7966,184.9162,11640.0
2024-12-23 14:50:00,185.67,185.7,185.5,185.53,8975.0,184.9859,185.0158,184.8165,184.8464,8975.0
2024-12-23 15:00:00,185.55,185.85,185.42,185.56,13831.0,184.8663,185.1652,184.7368,184.8763,13831.0
2024-12-23 15:10:00,185.58,185.95,185.5,185.78,26097.0,184.8962,185.2649,184.8165,185.0955,26097.0
2024-12-23 15:20:00,185.78,186.13,185.76,186.06,18517.0,185.0955,185.4442,185.0756,185.3745,18517.0
2024-12-23 15:30:00,186.08,186.61,186.04,186.44,25652.0,185.3944,185.9224,185.3545,185.7531,25652.0
2024-12-23 15:40:00,186.42,186.72,186.34,186.59,20898.0,185.7331,186.032,185.6534,185.9025,20898.0
2024-12-23 15:50:00,186.63,187.28,186.61,187.11,212986.0,185.9424,186.59,185.9224,186.4206,212986.0
2024-12-24 09:30:00,187.15,187.67,186.79,186.94,31616.0,186.4605,186.9785,186.1018,186.2512,31616.0
2024-12-24 09:40:00,187.14,187.21,186.75,187.03,12810.0,186.4505,186.5202,186.0619,186.3409,12810.0
2024-12-24 09:50:00,187.15,187.31,186.9,187.12,4804.0,186.4605,186.6199,186.2114,186.4306,4804.0
2024-12-24 10:00:00,187.12,187.92,187.1,187.56,21752.0,186.4306,187.2276,186.4106,186.8689,21752.0
2024-12-24 10:10:00,187.5,187.9,187.39,187.83,11033.0,186.8092,187.2077,186.6996,187.1379,11033.0
2024-12-24 10:20:00,187.84,187.91,187.62,187.75,6501.0,187.1479,187.2177,186.9287,187.0582,6501.0
2024-12-24 10:30:00,187.76,187.87,187.5,187.66,12899.0,187.0682,187.1778,186.8092,186.9686,12899.0
2024-12-24 10:40:00,187.63,187.63,187.27,187.29,10727.0,186.9387,186.9387,186.58,186.5999,10727.0
2024-12-24 10:50:00,187.0,187.27,186.89,187.03,8467.0,186.311,186.58,186.2014,186.3409,8467.0
2024-12-24 11:00:00,187.02,187.16,186.77,186.89,8600.0,186.3309,186.4704,186.0819,186.2014,8600.0
2024-12-24 11:10:00,186.85,186.87,186.66,186.78,7176.0,186.1616,186.1815,185.9723,186.0918,7176.0
2024-12-24 11:20:00,186.84,187.03,186.74,186.75,10244.0,186.1516,186.3409,186.052,186.0619,10244.0
2024-12-24 11:30:00,186.74,186.95,186.74,186.82,8523.0,186.052,186.2612,186.052,186.1317,8523.0
2024-12-24 11:40:00,186.9,187.12,186.9,187.06,12006.0,186.2114,186.4306,186.2114,186.3708,12006.0
2024-12-24 11:50:00,187.02,187.3,186.76,187.03,24719.0,186.3309,186.6099,186.0719,186.3409,24719.0
2024-12-24 12:00:00,187.03,187.31,186.96,187.06,20758.0,186.3409,186.6199,186.2712,186.3708,20758.0
2024-12-24 12:10:00,187.1,187.51,187.1,187.34,15592.0,186.4106,186.8191,186.4106,186.6498,15592.0
2024-12-24 12:20:00,187.37,187.44,187.28,187.28,14503.0,186.6796,186.7494,186.59,186.59,14503.0
2024-12-24 12:30:00,187.25,187.31,186.8,187.22,16102.0,186.5601,186.6199,186.1117,186.5302,16102.0
2024-12-24 12:40:00,187.12,187.28,186.91,187.24,19749.0,186.4306,186.59,186.2213,186.5501,19749.0
2024-12-24 12:50:00,187.27,188.39,187.21,188.39,94239.0,186.58,187.6959,186.5202,187.6959,94239.0
2024-12-26 09:30:00,186.95,187.89,186.46,186.56,25252.0,186.2612,187.1977,185.773,185.8726,25252.0
2024-12-26 09:40:00,186.67,186.93,186.32,186.41,12252.0,185.9822,186.2413,185.6335,185.7232,12252.0
2024-12-26 09:50:00,186.58,186.71,186.15,186.71,11175.0,185.8926,186.0221,185.4641,186.0221,11175.0
2024-12-26 10:00:00,186.66,186.97,186.48,186.53,31442.0,185.9723,186.2811,185.7929,185.8427,31442.0
2024-12-26 10:10:00,186.54,186.62,186.12,186.12,12768.0,185.8527,185.9324,185.4342,185.4342,12768.0
2024-12-26 10:20:00,186.12,186.59,186.06,186.06,10257.0,185.4342,185.9025,185.3745,185.3745,10257.0
2024-12-26 10:30:00,186.06,186.21,185.93,185.96,6578.0,185.3745,185.5239,185.2449,185.2748,6578.0
2024-12-26 10:40:00,185.91,186.32,185.73,186.3,7607.0,185.225,185.6335,185.0457,185.6136,7607.0
2024-12-26 10:50:00,186.21,186.28,186.1,186.28,3367.0,185.5239,185.5937,185.4143,185.5937,3367.0
2024-12-26 11:00:00,186.28,186.39,186.19,186.27,3220.0,185.5937,185.7033,185.504,185.5837,3220.0
2024-12-26 11:10:00,186.2,186.41,186.18,186.41,6337.0,185.514,185.7232,185.494,185.7232,6337.0
2024-12-26 11:20:00,186.37,186.4,186.14,186.27,7116.0,185.6833,185.7132,185.4542,185.5837,7116.0
2024-12-26 11:30:00,186.29,186.64,186.28,186.36,7322.0,185.6036,185.9523,185.5937,185.6734,7322.0
2024-12-26 11:40:00,186.34,186.52,186.34,186.37,11556.0,185.6534,185.8328,185.6534,185.6833,11556.0
2024-12-26 11:50:00,186.45,186.55,186.35,186.42,13664.0,185.763,185.8627,185.6634,185.7331,13664.0
2024-12-26 12:00:00,186.35,186.54,186.35,186.39,5169.0,185.6634,185.8527,185.6634,185.7033,5169.0
2024-12-26 12:10:00,186.49,186.99,186.49,186.74,9711.0,185.8029,186.301,185.8029,186.052,9711.0
2024-12-26 12:20:00,186.8,186.83,186.68,186.77,7298.0,186.1117,186.1416,185.9922,186.0819,7298.0
2024-12-26 12:30:00,186.77,186.79,186.41,186.55,10045.0,186.0819,186.1018,185.7232,185.8627,10045.0
2024-12-26 12:40:00,186.51,186.7,186.48,186.5,3503.0,185.8228,186.0121,185.7929,185.8128,3503.0
2024-12-26 12:50:00,186.53,186.64,186.39,186.42,3388.0,185.8427,185.9523,185.7033,185.7331,3388.0
2024-12-26 13:00:00,186.48,186.6,186.38,186.47,3821.0,185.7929,185.9125,185.6933,185.783,3821.0
2024-12-26 13:10:00,186.47,186.51,186.31,186.46,7107.0,185.783,185.8228,185.6235,185.773,7107.0
2024-12-26 13:20:00,186.46,186.57,186.38,186.4,3781.0,185.773,185.8826,185.6933,185.7132,3781.0
2024-12-26 13:30:00,186.38,186.41,186.12,186.41,11151.0,185.6933,185.7232,185.4342,185.7232,11151.0
2024-12-26 13:40:00,186.34,186.69,186.28,186.62,6463.0,185.6534,186.0021,185.5937,185.9324,6463.0
2024-12-26 13:50:00,186.6,186.71,186.3,186.42,5417.0,185.9125,186.0221,185.6136,185.7331,5417.0
2024-12-26 14:00:00,186.35,186.45,186.11,186.25,6059.0,185.6634,185.763,185.4243,185.5638,6059.0
2024-12-26 14:10:00,186.26,186.37,186.09,186.16,5061.0,185.5737,185.6833,185.4044,185.4741,5061.0
2024-12-26 14:20:00,186.1,186.22,186.07,186.11,17909.0,185.4143,185.5339,185.3844,185.4243,17909.0
2024-12-26 14:30:00,186.11,186.25,186.1,186.14,9569.0,185.4243,185.5638,185.4143,185.4542,9569.0
2024-12-26 14:40:00,186.11,186.2,185.93,185.93,5531.0,185.4243,185.514,185.2449,185.2449,5531.0
2024-12-26 14:50:00,185.98,186.17,185.98,186.09,12333.0,185.2948,185.4841,185.2948,185.4044,12333.0
2024-12-26 15:00:00,186.03,186.06,185.87,186.0,5329.0,185.3446,185.3745,185.1852,185.3147,5329.0
2024-12-26 15:10:00,186.01,186.05,185.64,185.74,10957.0,185.3247,185.3645,184.956,185.0556,10957.0
2024-12-26 15:20:00,185.74,185.94,185.7,185.82,9123.0,185.0556,185.2549,185.0158,185.1354,9123.0
2024-12-26 15:30:00,185.76,185.86,185.65,185.86,7350.0,185.0756,185.1752,184.966,185.1752,7350.0
2024-12-26 15:40:00,185.81,185.83,185.59,185.63,15900.0,185.1254,185.1453,184.9062,184.9461,15900.0
2024-12-26 15:50:00,185.61,185.77,184.97,185.07,97807.0,184.9261,185.0855,184.2885,184.3881,97807.0
2024-12-27 09:30:00,183.48,184.71,183.16,184.09,32374.0,182.804,184.0294,182.4852,183.4117,32374.0
2024-12-27 09:40:00,184.4,185.03,184.4,184.69,17310.0,183.7206,184.3483,183.7206,184.0095,17310.0
2024-12-27 09:50:00,184.75,185.11,184.53,185.09,15765.0,184.0693,184.428,183.8501,184.408,15765.0
2024-12-27 10:00:00,185.08,185.19,184.51,184.84,27306.0,184.3981,184.5077,183.8302,184.159,27306.0
2024-12-27 10:10:00,184.84,184.85,184.14,184.22,21880.0,184.159,184.1689,183.4615,183.5412,21880.0
2024-12-27 10:20:00,184.15,184.32,183.58,183.67,11630.0,183.4715,183.6409,182.9036,182.9933,11630.0
2024-12-27 10:30:00,183.63,183.63,183.16,183.18,15113.0,182.9534,182.9534,182.4852,182.5051,15113.0
2024-12-27 10:40:00,183.12,183.58,183.01,183.57,12302.0,182.4453,182.9036,182.3357,182.8936,12302.0
2024-12-27 10:50:00,183.54,183.72,183.27,183.3,23291.0,182.8638,183.0431,182.5947,182.6246,23291.0
2024-12-27 11:00:00,183.28,183.29,182.7,182.76,21782.0,182.6047,182.6147,182.0268,182.0866,21782.0
2024-12-27 11:10:00,182.72,182.86,182.48,182.61,8268.0,182.0468,182.1863,181.8077,181.9372,8268.0
2024-12-27 11:20:00,182.61,182.94,182.6,182.81,11648.0,181.9372,182.266,181.9272,182.1364,11648.0
2024-12-27 11:30:00,182.9,183.38,182.8,183.14,9673.0,182.2261,182.7043,182.1265,182.4652,9673.0
2024-12-27 11:40:00,183.18,183.18,182.49,182.5,8175.0,182.5051,182.5051,181.8176,181.8276,8175.0
2024-12-27 11:50:00,182.5,182.52,182.21,182.4,9777.0,181.8276,181.8475,181.5387,181.728,9777.0
2024-12-27 12:00:00,182.41,182.68,182.24,182.68,23213.0,181.7379,182.0069,181.5685,182.0069,23213.0
2024-12-27 12:10:00,182.51,182.58,182.4,182.46,10461.0,181.8375,181.9073,181.728,181.7877,10461.0
2024-12-27 12:20:00,182.46,182.7,182.3,182.58,10787.0,181.7877,182.0268,181.6283,181.9073,10787.0
2024-12-27 12:30:00,182.58,182.73,182.22,182.22,11152.0,181.9073,182.0567,181.5486,181.5486,11152.0
2024-12-27 12:40:00,182.22,182.33,182.14,182.21,10305.0,181.5486,181.6582,181.4689,181.5387,10305.0
2024-12-27 12:50:00,182.3,182.6,182.25,182.45,9076.0,181.6283,181.9272,181.5785,181.7778,9076.0
2024-12-27 13:00:00,182.47,182.7,182.35,182.39,9290.0,181.7977,182.0268,181.6781,181.718,9290.0
2024-12-27 13:10:00,182.38,182.63,182.31,182.54,7888.0,181.708,181.9571,181.6383,181.8674,7888.0
2024-12-27 13:20:00,182.63,182.74,182.56,182.59,9096.0,181.9571,182.0667,181.8874,181.9173,9096.0
2024-12-27 13:30:00,182.55,182.74,182.46,182.69,11386.0,181.8774,182.0667,181.7877,182.0169,11386.0
2024-12-27 13:40:00,182.74,182.86,182.59,182.71,7492.0,182.0667,182.1863,181.9173,182.0368,7492.0
2024-12-27 13:50:00,182.78,183.09,182.73,182.99,9749.0,182.1066,182.4154,182.0567,182.3158,9749.0
2024-12-27 14:00:00,182.93,183.03,182.81,182.96,9690.0,182.256,182.3556,182.1364,182.2859,9690.0
2024-12-27 14:10:00,182.92,183.31,182.92,183.31,6957.0,182.246,182.6346,182.246,182.6346,6957.0
2024-12-27 14:20:00,183.37,183.43,183.19,183.2,6608.0,182.6944,182.7542,182.515,182.525,6608.0
2024-12-27 14:30:00,183.2,183.33,183.12,183.22,5300.0,182.525,182.6545,182.4453,182.5449,5300.0
2024-12-27 14:40:00,183.25,183.48,183.15,183.47,6201.0,182.5748,182.804,182.4752,182.794,6201.0
2024-12-27 14:50:00,183.51,183.68,183.4,183.49,6178.0,182.8339,183.0032,182.7243,182.8139,6178.0
2024-12-27 15:00:00,183.39,183.41,183.01,183.09,5340.0,182.7143,182.7342,182.3357,182.4154,5340.0
2024-12-27 15:10:00,183.07,183.08,182.73,182.82,10356.0,182.3955,182.4054,182.0567,182.1464,10356.0
2024-12-27 15:20:00,182.82,182.83,182.61,182.72,9168.0,182.1464,182.1564,181.9372,182.0468,9168.0
2024-12-27 15:30:00,182.69,182.89,182.61,182.7,10919.0,182.0169,182.2161,181.9372,182.0268,10919.0
2024-12-27 15:40:00,182.68,182.85,182.39,182.82,19061.0,182.0069,182.1763,181.718,182.1464,19061.0
2024-12-27 15:50:00,182.97,183.59,182.77,183.37,135371.0,182.2959,182.9136,182.0966,182.6944,135371.0
2024-12-30 09:30:00,182.34,182.81,181.76,182.0,64066.0,181.6682,182.1364,181.0903,181.3294,64066.0
2024-12-30 09:40:00,182.08,182.15,181.36,181.61,29427.0,181.4091,181.4789,180.6918,180.9409,29427.0
2024-12-30 09:50:00,181.3,181.55,180.83,181.05,28238.0,180.632,180.8811,180.1637,180.3829,28238.0
2024-12-30 10:00:00,181.09,181.46,180.94,181.09,14145.0,180.4228,180.7914,180.2733,180.4228,14145.0
2024-12-30 10:10:00,181.1,181.27,181.04,181.16,12716.0,180.4327,180.6021,180.373,180.4925,12716.0
2024-12-30 10:20:00,181.15,181.18,180.78,181.04,24338.0,180.4826,180.5124,180.1139,180.373,24338.0
2024-12-30 10:30:00,181.06,181.65,181.03,181.65,9323.0,180.3929,180.9807,180.363,180.9807,9323.0
2024-12-30 10:40:00,181.74,181.88,181.5,181.62,9800.0,181.0704,181.2099,180.8313,180.9508,9800.0
2024-12-30 10:50:00,181.59,181.99,181.58,181.86,9559.0,180.9209,181.3195,180.911,181.1899,9559.0
2024-12-30 11:00:00,181.84,182.1,181.79,182.03,7958.0,181.17,181.4291,181.1202,181.3593,7958.0
2024-12-30 11:10:00,182.11,182.5,181.89,182.44,16129.0,181.439,181.8276,181.2198,181.7678,16129.0
2024-12-30 11:20:00,182.52,182.67,182.37,182.66,7612.0,181.8475,181.997,181.6981,181.987,7612.0
2024-12-30 11:30:00,182.73,182.88,182.56,182.71,8506.0,182.0567,182.2062,181.8874,182.0368,8506.0
2024-12-30 11:40:00,182.85,183.1,182.64,182.64,7993.0,182.1763,182.4254,181.9671,181.9671,7993.0
2024-12-30 11:50:00,182.69,182.85,182.66,182.84,5240.0,182.0169,182.1763,181.987,182.1663,5240.0
2024-12-30 12:00:00,182.76,182.99,182.74,182.75,7925.0,182.0866,182.3158,182.0667,182.0767,7925.0
2024-12-30 12:10:00,182.82,183.04,182.82,182.94,6599.0,182.1464,182.3656,182.1464,182.266,6599.0
2024-12-30 12:20:00,183.02,183.26,183.01,183.24,20148.0,182.3457,182.5848,182.3357,182.5649,20148.0
2024-12-30 12:30:00,183.17,183.25,182.98,183.04,9873.0,182.4951,182.5748,182.3058,182.3656,9873.0
2024-12-30 12:40:00,183.02,183.18,182.91,183.18,7884.0,182.3457,182.5051,182.2361,182.5051,7884.0
2024-12-30 12:50:00,183.2,183.21,182.82,183.21,6653.0,182.525,182.535,182.1464,182.535,6653.0
2024-12-30 13:00:00,183.17,183.47,183.06,183.47,6542.0,182.4951,182.794,182.3855,182.794,6542.0
2024-12-30 13:10:00,183.45,183.7,183.39,183.5,8832.0,182.7741,183.0232,182.7143,182.8239,8832.0
2024-12-30 13:20:00,183.61,183.61,183.26,183.52,8354.0,182.9335,182.9335,182.5848,182.8438,8354.0
2024-12-30 13:30:00,183.38,183.66,183.32,183.5,7932.0,182.7043,182.9833,182.6446,182.8239,7932.0
2024-12-30 13:40:00,183.48,183.62,183.4,183.6,5705.0,182.804,182.9435,182.7243,182.9235,5705.0
2024-12-30 13:50:00,183.51,183.71,183.47,183.58,4427.0,182.8339,183.0331,182.794,182.9036,4427.0
2024-12-30 14:00:00,183.59,183.59,183.13,183.34,7642.0,182.9136,182.9136,182.4553,182.6645,7642.0
2024-12-30 14:10:00,183.38,183.42,183.21,183.24,7242.0,182.7043,182.7442,182.535,182.5649,7242.0
2024-12-30 14:20:00,183.17,183.68,183.04,183.61,17148.0,182.4951,183.0032,182.3656,182.9335,17148.0
2024-12-30 14:30:00,183.61,184.11,183.53,184.04,27051.0,182.9335,183.4317,182.8538,183.3619,27051.0
2024-12-30 14:40:00,184.04,184.12,183.93,184.02,32857.0,183.3619,183.4416,183.2523,183.342,32857.0
2024-12-30 14:50:00,184.02,184.43,183.97,184.33,26800.0,183.342,183.7505,183.2922,183.6508,26800.0
2024-12-30 15:00:00,184.31,184.37,184.16,184.26,34220.0,183.6309,183.6907,183.4815,183.5811,34220.0
2024-12-30 15:10:00,184.28,184.55,184.26,184.47,32750.0,183.601,183.87,183.5811,183.7903,32750.0
2024-12-30 15:20:00,184.48,184.53,183.68,183.68,26264.0,183.8003,183.8501,183.0032,183.0032,26264.0
2024-12-30 15:30:00,183.69,183.87,183.37,183.42,14350.0,183.0132,183.1925,182.6944,182.7442,14350.0
2024-12-30 15:40:00,183.47,183.62,183.39,183.51,13902.0,182.794,182.9435,182.7143,182.8339,13902.0
2024-12-30 15:50:00,183.61,184.43,183.39,183.7,254529.0,182.9335,183.7505,182.7143,183.0232,254529.0
2024-12-31 09:30:00,183.88,184.15,183.15,183.5,15583.0,183.2025,183.4715,182.4752,182.8239,15583.0
2024-12-31 09:40:00,183.07,184.09,183.04,183.76,14948.0,182.3955,183.4117,182.3656,183.0829,14948.0
2024-12-31 09:50:00,183.67,183.9,183.55,183.83,4900.0,182.9933,183.2224,182.8737,183.1527,4900.0
2024-12-31 10:00:00,183.79,184.1,183.59,183.59,5266.0,183.1128,183.4217,182.9136,182.9136,5266.0
2024-12-31 10:10:00,183.55,183.96,183.55,183.86,6932.0,182.8737,183.2822,182.8737,183.1826,6932.0
2024-12-31 10:20:00,183.86,183.87,183.42,183.5,6217.0,183.1826,183.1925,182.7442,182.8239,6217.0
2024-12-31 10:30:00,183.48,183.57,183.0,183.43,7397.0,182.804,182.8936,182.3257,182.7542,7397.0
2024-12-31 10:40:00,183.29,183.29,182.99,183.13,2409.0,182.6147,182.6147,182.3158,182.4553,2409.0
2024-12-31 10:50:00,183.06,183.36,183.03,183.09,4437.0,182.3855,182.6844,182.3556,182.4154,4437.0
2024-12-31 11:00:00,182.99,183.08,182.6,182.9,14683.0,182.3158,182.4054,181.9272,182.2261,14683.0
2024-12-31 11:10:00,182.98,183.01,182.67,182.67,13435.0,182.3058,182.3357,181.997,181.997,13435.0
2024-12-31 11:20:00,182.67,182.87,182.5,182.8,14140.0,181.997,182.1962,181.8276,182.1265,14140.0
2024-12-31 11:30:00,182.87,183.08,182.83,182.83,5426.0,182.1962,182.4054,182.1564,182.1564,5426.0
2024-12-31 11:40:00,182.91,183.1,182.89,183.1,4616.0,182.2361,182.4254,182.2161,182.4254,4616.0
2024-12-31 11:50:00,183.07,183.14,182.88,183.03,9547.0,182.3955,182.4652,182.2062,182.3556,9547.0
2024-12-31 12:00:00,182.98,183.05,182.51,183.01,9875.0,182.3058,182.3756,181.8375,182.3357,9875.0
2024-12-31 12:10:00,183.06,183.1,182.74,183.09,9620.0,182.3855,182.4254,182.0667,182.4154,9620.0
2024-12-31 12:20:00,183.03,183.03,182.71,182.72,2731.0,182.3556,182.3556,182.0368,182.0468,2731.0
2024-12-31 12:30:00,182.72,182.72,182.37,182.37,4612.0,182.0468,182.0468,181.6981,181.6981,4612.0
2024-12-31 12:40:00,182.35,182.51,182.1,182.19,8880.0,181.6781,181.8375,181.4291,181.5187,8880.0
2024-12-31 12:50:00,182.15,182.77,182.15,182.72,12839.0,181.4789,182.0966,181.4789,182.0468,12839.0
2024-12-31 13:00:00,182.73,182.82,182.52,182.7,6261.0,182.0567,182.1464,181.8475,182.0268,6261.0
2024-12-31 13:10:00,182.76,182.77,182.23,182.34,37020.0,182.0866,182.0966,181.5586,181.6682,37020.0
2024-12-31 13:20:00,182.25,182.26,181.96,182.05,9906.0,181.5785,181.5885,181.2896,181.3792,9906.0
2024-12-31 13:30:00,181.97,182.21,181.97,182.21,7968.0,181.2995,181.5387,181.2995,181.5387,7968.0
2024-12-31 13:40:00,182.22,182.47,182.21,182.44,8463.0,181.5486,181.7977,181.5387,181.7678,8463.0
2024-12-31 13:50:00,182.47,182.56,182.2,182.31,8683.0,181.7977,181.8874,181.5287,181.6383,8683.0
2024-12-31 14:00:00,182.15,182.39,182.01,182.31,18805.0,181.4789,181.718,181.3394,181.6383,18805.0
2024-12-31 14:10:00,182.38,182.6,182.09,182.09,7056.0,181.708,181.9272,181.4191,181.4191,7056.0
2024-12-31 14:20:00,182.09,182.28,181.92,182.03,7812.0,181.4191,181.6084,181.2497,181.3593,7812.0
2024-12-31 14:30:00,182.03,182.2,181.92,182.12,13551.0,181.3593,181.5287,181.2497,181.449,13551.0
2024-12-31 14:40:00,182.11,182.32,181.94,182.16,8138.0,181.439,181.6482,181.2696,181.4888,8138.0
2024-12-31 14:50:00,182.12,182.6,182.12,182.51,11025.0,181.449,181.9272,181.449,181.8375,11025.0
2024-12-31 15:00:00,182.56,182.76,182.43,182.75,8589.0,181.8874,182.0866,181.7578,182.0767,8589.0
2024-12-31 15:10:00,182.72,182.72,182.34,182.48,16582.0,182.0468,182.0468,181.6682,181.8077,16582.0
2024-12-31 15:20:00,182.46,182.78,182.44,182.74,17930.0,181.7877,182.1066,181.7678,182.0667,17930.0
2024-12-31 15:30:00,182.78,182.78,182.41,182.45,17323.0,182.1066,182.1066,181.7379,181.7778,17323.0
2024-12-31 15:40:00,182.39,182.6,182.02,182.38,37040.0,181.718,181.9272,181.3494,181.708,37040.0
2024-12-31 15:50:00,182.38,183.03,182.32,182.63,127447.0,181.708,182.3556,181.6482,181.9571,127447.0
2025-01-02 09:30:00,183.45,184.08,182.75,183.18,35393.0,182.7741,183.4018,182.0767,182.5051,35393.0
2025-01-02 09:40:00,183.11,183.23,182.7,182.92,19003.0,182.4353,182.5549,182.0268,182.246,19003.0
2025-01-02 09:50:00,183.26,183.91,182.93,183.71,15890.0,182.5848,183.2324,182.256,183.0331,15890.0
2025-01-02 10:00:00,183.81,184.03,183.42,183.69,17148.0,183.1328,183.3519,182.7442,183.0132,17148.0
2025-01-02 10:10:00,183.53,183.9,183.0,183.02,18293.0,182.8538,183.2224,182.3257,182.3457,18293.0
2025-01-02 10:20:00,182.97,183.14,182.38,182.56,18615.0,182.2959,182.4652,181.708,181.8874,18615.0
2025-01-02 10:30:00,182.49,182.66,182.05,182.49,16980.0,181.8176,181.987,181.3792,181.8176,16980.0
2025-01-02 10:40:00,182.6,183.17,182.36,183.17,19646.0,181.9272,182.4951,181.6881,182.4951,19646.0
2025-01-02 10:50:00,183.23,183.29,182.71,182.73,13082.0,182.5549,182.6147,182.0368,182.0567,13082.0
2025-01-02 11:00:00,182.83,183.05,182.42,182.82,31177.0,182.1564,182.3756,181.7479,182.1464,31177.0
2025-01-02 11:10:00,182.95,183.7,182.83,183.68,24483.0,182.2759,183.0232,182.1564,183.0032,24483.0
2025-01-02 11:20:00,183.69,183.77,183.29,183.77,23981.0,183.0132,183.0929,182.6147,183.0929,23981.0
2025-01-02 11:30:00,183.72,183.87,183.5,183.66,31874.0,183.0431,183.1925,182.8239,182.9833,31874.0
2025-01-02 11:40:00,183.58,184.0,183.28,184.0,24736.0,182.9036,183.3221,182.6047,183.3221,24736.0
2025-01-02 11:50:00,183.98,183.99,183.38,183.48,14795.0,183.3021,183.3121,182.7043,182.804,14795.0
2025-01-02 12:00:00,183.41,183.61,183.26,183.54,17829.0,182.7342,182.9335,182.5848,182.8638,17829.0
2025-01-02 12:10:00,183.49,183.7,183.42,183.6,10207.0,182.8139,183.0232,182.7442,182.9235,10207.0
2025-01-02 12:20:00,183.61,183.61,182.65,182.82,13527.0,182.9335,182.9335,181.977,182.1464,13527.0
2025-01-02 12:30:00,182.6,182.8,181.89,182.03,25271.0,181.9272,182.1265,181.2198,181.3593,25271.0
2025-01-02 12:40:00,181.94,182.31,181.75,181.75,13208.0,181.2696,181.6383,181.0803,181.0803,13208.0
2025-01-02 12:50:00,181.83,182.05,181.7,181.89,11714.0,181.1601,181.3792,181.0305,181.2198,11714.0
2025-01-02 13:00:00,181.79,181.88,181.29,181.74,7809.0,181.1202,181.2099,180.622,181.0704,7809.0
2025-01-02 13:10:00,181.75,181.76,181.38,181.7,17966.0,181.0803,181.0903,180.7117,181.0305,17966.0
2025-01-02 13:20:00,181.79,181.98,181.55,181.76,20531.0,181.1202,181.3095,180.8811,181.0903,20531.0
2025-01-02 13:30:00,181.83,181.85,181.32,181.43,22823.0,181.1601,181.18,180.6519,180.7615,22823.0
2025-01-02 13:40:00,181.41,181.7,181.23,181.31,12712.0,180.7416,181.0305,180.5623,180.642,12712.0
2025-01-02 13:50:00,181.25,181.39,180.98,181.29,14227.0,180.5822,180.7217,180.3132,180.622,14227.0
2025-01-02 14:00:00,181.29,181.48,181.16,181.32,12175.0,180.622,180.8113,180.4925,180.6519,12175.0
2025-01-02 14:10:00,181.32,181.52,181.29,181.36,5942.0,180.6519,180.8512,180.622,180.6918,5942.0
2025-01-02 14:20:00,181.45,181.62,181.31,181.58,10616.0,180.7815,180.9508,180.642,180.911,10616.0
2025-01-02 14:30:00,181.5,181.53,181.2,181.39,14815.0,180.8313,180.8612,180.5324,180.7217,14815.0
2025-01-02 14:40:00,181.39,181.79,181.38,181.68,17399.0,180.7217,181.1202,180.7117,181.0106,17399.0
2025-01-02 14:50:00,181.72,181.87,181.09,181.09,36083.0,181.0505,181.1999,180.4228,180.4228,36083.0
2025-01-02 15:00:00,181.19,181.79,181.19,181.65,23196.0,180.5224,181.1202,180.5224,180.9807,23196.0
2025-01-02 15:10:00,181.73,181.99,181.57,181.75,11684.0,181.0604,181.3195,180.901,181.0803,11684.0
2025-01-02 15:20:00,181.69,182.16,181.69,181.98,38455.0,181.0206,181.4888,181.0206,181.3095,38455.0
2025-01-02 15:30:00,182.02,182.26,181.63,181.88,53608.0,181.3494,181.5885,180.9608,181.2099,53608.0
2025-01-02 15:40:00,181.9,182.18,181.88,182.06,30656.0,181.2298,181.5088,181.2099,181.3892,30656.0
2025-01-02 15:50:00,182.0,182.43,181.96,182.05,89888.0,181.3294,181.7578,181.2896,181.3792,89888.0
2025-01-03 09:30:00,182.76,184.3,182.76,184.12,74204.0,182.0866,183.621,182.0866,183.4416,74204.0
2025-01-03 09:40:00,184.04,184.37,183.48,183.72,41630.0,183.3619,183.6907,182.804,183.0431,41630.0
2025-01-03 09:50:00,183.61,183.74,183.3,183.44,7256.0,182.9335,183.063,182.6246,182.7641,7256.0
2025-01-03 10:00:00,183.57,184.25,183.51,184.15,10916.0,182.8936,183.5711,182.8339,183.4715,10916.0
2025-01-03 10:10:00,184.2,184.43,184.06,184.23,14820.0,183.5213,183.7505,183.3818,183.5512,14820.0
2025-01-03 10:20:00,184.25,184.75,183.83,184.5,22277.0,183.5711,184.0693,183.1527,183.8202,22277.0
2025-01-03 10:30:00,184.6,184.79,184.47,184.63,12670.0,183.9198,184.1091,183.7903,183.9497,12670.0
2025-01-03 10:40:00,184.74,185.28,184.72,184.93,24292.0,184.0593,184.5973,184.0394,184.2486,24292.0
2025-01-03 10:50:00,184.99,185.22,184.88,184.96,12119.0,184.3084,184.5376,184.1988,184.2785,12119.0
2025-01-03 11:00:00,185.13,185.13,184.58,184.86,9233.0,184.4479,184.4479,183.8999,184.1789,9233.0
2025-01-03 11:10:00,184.89,185.13,184.83,185.05,20871.0,184.2088,184.4479,184.149,184.3682,20871.0
2025-01-03 11:20:00,185.07,185.09,184.71,184.97,13928.0,184.3881,184.408,184.0294,184.2885,13928.0
2025-01-03 11:30:00,184.91,185.37,184.91,185.08,9410.0,184.2287,184.687,184.2287,184.3981,9410.0
2025-01-03 11:40:00,185.14,185.5,185.12,185.4,13551.0,184.4579,184.8165,184.4379,184.7169,13551.0
2025-01-03 11:50:00,185.41,185.69,185.39,185.47,18100.0,184.7269,185.0058,184.7069,184.7866,18100.0
2025-01-03 12:00:00,185.46,186.03,185.45,185.85,13532.0,184.7767,185.3446,184.7667,185.1652,13532.0
2025-01-03 12:10:00,185.85,186.17,185.79,185.89,20094.0,185.1652,185.4841,185.1055,185.2051,20094.0
2025-01-03 12:20:00,185.87,186.12,185.86,185.97,10806.0,185.1852,185.4342,185.1752,185.2848,10806.0
2025-01-03 12:30:00,186.03,186.06,185.85,185.99,7862.0,185.3446,185.3745,185.1652,185.3047,7862.0
2025-01-03 12:40:00,185.95,186.0,185.86,185.94,20032.0,185.2649,185.3147,185.1752,185.2549,20032.0
2025-01-03 12:50:00,185.96,185.96,185.62,185.67,9025.0,185.2748,185.2748,184.9361,184.9859,9025.0
2025-01-03 13:00:00,185.8,185.81,185.53,185.6,7612.0,185.1154,185.1254,184.8464,184.9162,7612.0
2025-01-03 13:10:00,185.63,185.7,185.49,185.55,18285.0,184.9461,185.0158,184.8066,184.8663,18285.0
2025-01-03 13:20:00,185.48,185.62,185.22,185.52,16158.0,184.7966,184.9361,184.5376,184.8365,16158.0
2025-01-03 13:30:00,185.58,185.6,185.36,185.55,12116.0,184.8962,184.9162,184.677,184.8663,12116.0
2025-01-03 13:40:00,185.55,185.79,185.48,185.74,14312.0,184.8663,185.1055,184.7966,185.0556,14312.0
2025-01-03 13:50:00,185.67,185.81,185.63,185.71,13798.0,184.9859,185.1254,184.9461,185.0258,13798.0
2025-01-03 14:00:00,185.74,185.82,185.57,185.78,36482.0,185.0556,185.1354,184.8863,185.0955,36482.0
2025-01-03 14:10:00,185.74,185.9,185.62,185.89,16286.0,185.0556,185.2151,184.9361,185.2051,16286.0
2025-01-03 14:20:00,185.92,186.01,185.81,185.98,10572.0,185.235,185.3247,185.1254,185.2948,10572.0
2025-01-03 14:30:00,185.95,186.1,185.93,186.0,11247.0,185.2649,185.4143,185.2449,185.3147,11247.0
2025-01-03 14:40:00,186.0,186.33,185.99,186.2,14170.0,185.3147,185.6435,185.3047,185.514,14170.0
2025-01-03 14:50:00,186.19,186.19,186.03,186.13,10411.0,185.504,185.504,185.3446,185.4442,10411.0
2025-01-03 15:00:00,186.13,186.46,185.97,186.3,19420.0,185.4442,185.773,185.2848,185.6136,19420.0
2025-01-03 15:10:00,186.3,186.38,185.98,186.23,84159.0,185.6136,185.6933,185.2948,185.5438,84159.0
2025-01-03 15:20:00,186.24,186.41,186.18,186.41,18313.0,185.5538,185.7232,185.494,185.7232,18313.0
2025-01-03 15:30:00,186.39,186.42,186.0,186.07,25150.0,185.7033,185.7331,185.3147,185.3844,25150.0
2025-01-03 15:40:00,186.1,186.17,185.57,185.71,22873.0,185.4143,185.4841,184.8863,185.0258,22873.0
2025-01-03 15:50:00,185.66,185.87,185.5,185.83,129123.0,184.9759,185.1852,184.8165,185.1453,129123.0
2025-01-06 09:30:00,185.65,186.34,185.04,186.16,56576.0,184.966,185.6534,184.3582,185.4741,56576.0
2025-01-06 09:40:00,185.98,187.03,185.98,186.8,25437.0,185.2948,186.3409,185.2948,186.1117,25437.0
2025-01-06 09:50:00,186.88,186.98,186.24,186.27,19082.0,186.1914,186.2911,185.5538,185.5837,19082.0
2025-01-06 10:00:00,186.16,186.9,186.16,186.54,16383.0,185.4741,186.2114,185.4741,185.8527,16383.0
2025-01-06 10:10:00,186.65,186.97,186.17,186.3,21120.0,185.9623,186.2811,185.4841,185.6136,21120.0
2025-01-06 10:20:00,186.28,186.29,185.83,185.96,17049.0,185.5937,185.6036,185.1453,185.2748,17049.0
2025-01-06 10:30:00,186.09,186.09,185.8,185.95,8191.0,185.4044,185.4044,185.1154,185.2649,8191.0
2025-01-06 10:40:00,185.95,186.24,185.84,185.93,11728.0,185.2649,185.5538,185.1553,185.2449,11728.0
2025-01-06 10:50:00,185.98,186.25,185.79,186.17,21789.0,185.2948,185.5638,185.1055,185.4841,21789.0
2025-01-06 11:00:00,186.13,186.14,185.8,186.01,7794.0,185.4442,185.4542,185.1154,185.3247,7794.0
2025-01-06 11:10:00,186.02,186.17,185.67,186.16,13917.0,185.3346,185.4841,184.9859,185.4741,13917.0
2025-01-06 11:20:00,186.08,186.47,186.07,186.32,12863.0,185.3944,185.783,185.3844,185.6335,12863.0
2025-01-06 11:30:00,186.36,186.43,186.15,186.34,12640.0,185.6734,185.7431,185.4641,185.6534,12640.0
2025-01-06 11:40:00,186.31,186.52,186.11,186.52,12789.0,185.6235,185.8328,185.4243,185.8328,12789.0
2025-01-06 11:50:00,186.42,186.59,186.41,186.56,7699.0,185.7331,185.9025,185.7232,185.8726,7699.0
2025-01-06 12:00:00,186.43,186.53,185.78,185.98,28817.0,185.7431,185.8427,185.0955,185.2948,28817.0
2025-01-06 12:10:00,185.93,186.08,185.85,185.89,10489.0,185.2449,185.3944,185.1652,185.2051,10489.0
2025-01-06 12:20:00,185.87,185.94,185.52,185.55,11705.0,185.1852,185.2549,184.8365,184.8663,11705.0
2025-01-06 12:30:00,185.47,185.82,185.47,185.77,12346.0,184.7866,185.1354,184.7866,185.0855,12346.0
2025-01-06 12:40:00,185.78,185.86,185.64,185.71,16150.0,185.0955,185.1752,184.956,185.0258,16150.0
2025-01-06 12:50:00,185.78,185.78,185.37,185.42,13526.0,185.0955,185.0955,184.687,184.7368,13526.0
2025-01-06 13:00:00,185.4,185.46,185.07,185.12,11843.0,184.7169,184.7767,184.3881,184.4379,11843.0
2025-01-06 13:10:00,185.11,185.25,185.02,185.19,20062.0,184.428,184.5675,184.3383,184.5077,20062.0
2025-01-06 13:20:00,185.12,185.43,184.8,184.81,56646.0,184.4379,184.7468,184.1191,184.1291,56646.0
2025-01-06 13:30:00,184.79,184.93,184.5,184.68,23529.0,184.1091,184.2486,183.8202,183.9996,23529.0
2025-01-06 13:40:00,184.69,184.74,184.08,184.4,14767.0,184.0095,184.0593,183.4018,183.7206,14767.0
2025-01-06 13:50:00,184.46,184.59,184.41,184.47,5564.0,183.7804,183.9099,183.7305,183.7903,5564.0
2025-01-06 14:00:00,184.41,184.49,184.24,184.42,13967.0,183.7305,183.8103,183.5612,183.7405,13967.0
2025-01-06 14:10:00,184.41,185.28,184.37,185.02,76852.0,183.7305,184.5973,183.6907,184.3383,76852.0
2025-01-06 14:20:00,185.02,185.03,184.63,184.67,10449.0,184.3383,184.3483,183.9497,183.9896,10449.0
2025-01-06 14:30:00,184.66,185.07,184.57,184.99,14426.0,183.9796,184.3881,183.89,184.3084,14426.0
2025-01-06 14:40:00,184.99,185.01,184.75,184.98,17565.0,184.3084,184.3283,184.0693,184.2984,17565.0
2025-01-06 14:50:00,184.98,184.98,184.6,184.68,47480.0,184.2984,184.2984,183.9198,183.9996,47480.0
2025-01-06 15:00:00,184.63,184.82,184.41,184.49,33610.0,183.9497,184.139,183.7305,183.8103,33610.0
2025-01-06 15:10:00,184.55,184.6,184.29,184.39,41405.0,183.87,183.9198,183.611,183.7106,41405.0
2025-01-06 15:20:00,184.39,184.7,184.3,184.62,24266.0,183.7106,184.0195,183.621,183.9398,24266.0
2025-01-06 15:30:00,184.65,184.76,184.4,184.41,17207.0,183.9697,184.0793,183.7206,183.7305,17207.0
2025-01-06 15:40:00,184.4,184.5,184.11,184.16,18235.0,183.7206,183.8202,183.4317,183.4815,18235.0
2025-01-06 15:50:00,184.14,185.22,184.14,185.1,135963.0,183.4615,184.5376,183.4615,184.418,135963.0
2025-01-07 09:30:00,185.8,191.53,185.8,191.45,258990.0,185.1154,190.8243,185.1154,190.7446,258990.0
2025-01-07 09:40:00,191.48,192.1,190.49,191.98,93924.0,190.7745,191.3922,189.7881,191.2727,93924.0
2025-01-07 09:50:00,192.0,192.89,191.64,192.65,67047.0,191.2926,192.1793,190.9339,191.9402,67047.0
2025-01-07 10:00:00,192.77,192.77,190.22,190.39,101336.0,192.0597,192.0597,189.5191,189.6885,101336.0
2025-01-07 10:10:00,190.46,190.85,189.95,190.71,32564.0,189.7583,190.1468,189.2501,190.0073,32564.0
2025-01-07 10:20:00,190.77,191.51,190.66,191.22,32179.0,190.0671,190.8044,189.9575,190.5155,32179.0
2025-01-07 10:30:00,191.07,191.37,190.6,190.94,23315.0,190.366,190.6649,189.8977,190.2365,23315.0
2025-01-07 10:40:00,190.96,191.11,190.23,190.4,71700.0,190.2564,190.4059,189.5291,189.6985,71700.0
2025-01-07 10:50:00,190.47,191.25,190.31,191.25,77917.0,189.7682,190.5453,189.6088,190.5453,77917.0
2025-01-07 11:00:00,191.29,191.44,189.48,189.88,59590.0,190.5852,190.7346,188.7819,189.1804,59590.0
2025-01-07 11:10:00,189.76,190.61,189.76,189.85,22284.0,189.0608,189.9077,189.0608,189.1505,22284.0
2025-01-07 11:20:00,189.95,190.19,189.77,190.19,14529.0,189.2501,189.4893,189.0708,189.4893,14529.0
2025-01-07 11:30:00,190.3,190.75,189.86,190.75,27079.0,189.5988,190.0472,189.1605,190.0472,27079.0
2025-01-07 11:40:00,190.68,190.75,190.16,190.33,12524.0,189.9774,190.0472,189.4594,189.6287,12524.0
2025-01-07 11:50:00,190.37,190.38,189.28,189.43,17616.0,189.6686,189.6786,188.5826,188.7321,17616.0
2025-01-07 12:00:00,189.5,189.82,189.46,189.62,11636.0,188.8018,189.1206,188.7619,188.9214,11636.0
2025-01-07 12:10:00,189.53,189.85,189.48,189.77,12680.0,188.8317,189.1505,188.7819,189.0708,12680.0
2025-01-07 12:20:00,189.83,189.83,189.41,189.7,14891.0,189.1306,189.1306,188.7121,189.0011,14891.0
2025-01-07 12:30:00,189.62,190.01,189.4,189.55,19827.0,188.9214,189.3099,188.7022,188.8516,19827.0
2025-01-07 12:40:00,189.49,189.49,189.12,189.13,12718.0,188.7918,188.7918,188.4232,188.4332,12718.0
2025-01-07 12:50:00,189.13,189.36,189.06,189.36,12796.0,188.4332,188.6623,188.3634,188.6623,12796.0
2025-01-07 13:00:00,189.37,189.72,189.33,189.68,12176.0,188.6723,189.021,188.6324,188.9811,12176.0
2025-01-07 13:10:00,189.74,190.14,189.74,190.07,41864.0,189.0409,189.4394,189.0409,189.3697,41864.0
2025-01-07 13:20:00,189.99,190.19,189.77,190.14,24753.0,189.29,189.4893,189.0708,189.4394,24753.0
2025-01-07 13:30:00,190.14,190.24,189.91,189.99,14773.0,189.4394,189.5391,189.2103,189.29,14773.0
2025-01-07 13:40:00,190.02,190.09,189.68,190.06,14557.0,189.3199,189.3896,188.9811,189.3597,14557.0
2025-01-07 13:50:00,190.06,190.07,189.68,189.8,8448.0,189.3597,189.3697,188.9811,189.1007,8448.0
2025-01-07 14:00:00,189.79,189.98,189.61,189.86,18885.0,189.0907,189.28,188.9114,189.1605,18885.0
2025-01-07 14:10:00,189.92,190.03,189.53,189.7,21282.0,189.2202,189.3298,188.8317,189.0011,21282.0
2025-01-07 14:20:00,189.7,189.84,189.56,189.76,8897.0,189.0011,189.1405,188.8616,189.0608,8897.0
2025-01-07 14:30:00,189.62,189.69,189.22,189.39,17622.0,188.9214,188.9911,188.5228,188.6922,17622.0
2025-01-07 14:40:00,189.38,189.53,189.33,189.4,15382.0,188.6822,188.8317,188.6324,188.7022,15382.0
2025-01-07 14:50:00,189.45,189.49,189.26,189.41,33669.0,188.752,188.7918,188.5627,188.7121,33669.0
2025-01-07 15:00:00,189.43,189.57,189.06,189.16,82007.0,188.7321,188.8715,188.3634,188.463,82007.0
2025-01-07 15:10:00,189.16,189.59,189.04,189.46,51697.0,188.463,188.8915,188.3435,188.7619,51697.0
2025-01-07 15:20:00,189.43,189.62,189.24,189.47,79891.0,188.7321,188.9214,188.5428,188.7719,79891.0
2025-01-07 15:30:00,189.47,189.48,188.57,188.98,56184.0,188.7719,188.7819,187.8752,188.2837,56184.0
2025-01-07 15:40:00,188.97,189.22,188.68,188.72,74293.0,188.2737,188.5228,187.9848,188.0247,74293.0
2025-01-07 15:50:00,188.72,189.02,188.56,188.83,213537.0,188.0247,188.3236,187.8653,188.1343,213537.0
2025-01-08 09:30:00,189.34,190.34,189.02,189.91,61686.0,188.6424,189.6387,188.3236,189.2103,61686.0
2025-01-08 09:40:00,189.73,190.26,189.73,190.12,31922.0,189.0309,189.559,189.0309,189.4195,31922.0
2025-01-08 09:50:00,190.07,190.07,188.92,189.16,45697.0,189.3697,189.3697,188.2239,188.463,45697.0
2025-01-08 10:00:00,189.24,189.57,188.82,189.11,15327.0,188.5428,188.8715,188.1243,188.4132,15327.0
2025-01-08 10:10:00,189.22,189.28,188.82,189.13,49426.0,188.5228,188.5826,188.1243,188.4332,49426.0
2025-01-08 10:20:00,189.17,189.2,188.33,188.72,53209.0,188.473,188.5029,187.6361,188.0247,53209.0
2025-01-08 10:30:00,188.68,189.31,188.6,189.17,26691.0,187.9848,188.6125,187.9051,188.473,26691.0
2025-01-08 10:40:00,189.17,189.43,189.13,189.36,25714.0,188.473,188.7321,188.4332,188.6623,25714.0
2025-01-08 10:50:00,189.38,189.72,189.37,189.58,12473.0,188.6822,189.021,188.6723,188.8815,12473.0
2025-01-08 11:00:00,189.54,190.13,189.53,190.03,14718.0,188.8416,189.4295,188.8317,189.3298,14718.0
2025-01-08 11:10:00,190.1,190.22,189.9,190.03,16926.0,189.3996,189.5191,189.2003,189.3298,16926.0
2025-01-08 11:20:00,190.03,190.21,189.96,190.03,15933.0,189.3298,189.5092,189.2601,189.3298,15933.0
2025-01-08 11:30:00,190.07,190.92,190.05,190.92,13467.0,189.3697,190.2166,189.3498,190.2166,13467.0
2025-01-08 11:40:00,190.86,191.22,190.76,191.09,35754.0,190.1568,190.5155,190.0572,190.3859,35754.0
2025-01-08 11:50:00,191.12,191.17,190.88,191.05,21627.0,190.4158,190.4656,190.1767,190.3461,21627.0
2025-01-08 12:00:00,191.02,191.11,190.4,190.6,18411.0,190.3162,190.4059,189.6985,189.8977,18411.0
2025-01-08 12:10:00,190.6,190.6,190.21,190.57,34339.0,189.8977,189.8977,189.5092,189.8679,34339.0
2025-01-08 12:20:00,190.58,190.77,190.08,190.21,49214.0,189.8778,190.0671,189.3797,189.5092,49214.0
2025-01-08 12:30:00,190.24,190.47,189.92,190.05,21491.0,189.5391,189.7682,189.2202,189.3498,21491.0
2025-01-08 12:40:00,189.99,190.47,189.91,190.41,26837.0,189.29,189.7682,189.2103,189.7084,26837.0
2025-01-08 12:50:00,190.44,190.64,190.28,190.56,6393.0,189.7383,189.9376,189.5789,189.8579,6393.0
2025-01-08 13:00:00,190.52,191.21,190.5,191.0,16232.0,189.818,190.5055,189.7981,190.2963,16232.0
2025-01-08 13:10:00,191.0,191.06,190.84,190.99,23857.0,190.2963,190.356,190.1369,190.2863,23857.0
2025-01-08 13:20:00,191.06,191.24,190.89,191.1,20356.0,190.356,190.5354,190.1867,190.3959,20356.0
2025-01-08 13:30:00,191.0,191.32,190.96,191.32,20319.0,190.2963,190.6151,190.2564,190.6151,20319.0
2025-01-08 13:40:00,191.31,191.46,191.23,191.44,33266.0,190.6051,190.7546,190.5254,190.7346,33266.0
2025-01-08 13:50:00,191.39,191.39,190.73,191.32,33832.0,190.6848,190.6848,190.0273,190.6151,33832.0
2025-01-08 14:00:00,191.3,191.35,190.76,191.14,27979.0,190.5952,190.645,190.0572,190.4358,27979.0
2025-01-08 14:10:00,191.09,191.31,190.9,191.24,20248.0,190.3859,190.6051,190.1966,190.5354,20248.0
2025-01-08 14:20:00,191.3,192.0,191.29,191.92,21044.0,190.5952,191.2926,190.5852,191.2129,21044.0
2025-01-08 14:30:00,191.87,191.99,191.59,191.59,18273.0,191.1631,191.2826,190.8841,190.8841,18273.0
2025-01-08 14:40:00,191.57,192.0,191.55,192.0,13241.0,190.8642,191.2926,190.8442,191.2926,13241.0
2025-01-08 14:50:00,192.0,192.63,191.94,192.45,48549.0,191.2926,191.9203,191.2328,191.7409,48549.0
2025-01-08 15:00:00,192.46,192.74,192.33,192.49,43890.0,191.7509,192.0299,191.6214,191.7808,43890.0
2025-01-08 15:10:00,192.49,192.85,192.37,192.84,56669.0,191.7808,192.1395,191.6612,192.1295,56669.0
2025-01-08 15:20:00,192.79,192.96,192.71,192.87,24220.0,192.0797,192.249,192.0,192.1594,24220.0
2025-01-08 15:30:00,192.84,192.91,192.3,192.34,31346.0,192.1295,192.1992,191.5915,191.6313,31346.0
2025-01-08 15:40:00,192.3,192.78,192.28,192.58,44164.0,191.5915,192.0697,191.5716,191.8704,44164.0
2025-01-08 15:50:00,192.57,193.11,192.31,192.67,262591.0,191.8605,192.3985,191.6014,191.9601,262591.0
2025-01-10 09:30:00,191.99,193.84,191.5,193.14,83257.0,191.2826,193.1258,190.7944,192.4284,83257.0
2025-01-10 09:40:00,192.91,194.24,192.36,192.44,39855.0,192.1992,193.5243,191.6513,191.731,39855.0
2025-01-10 09:50:00,192.43,193.05,191.86,192.42,13632.0,191.721,192.3387,191.1531,191.711,13632.0
2025-01-10 10:00:00,192.3,192.3,191.23,191.42,22443.0,191.5915,191.5915,190.5254,190.7147,22443.0
2025-01-10 10:10:00,191.48,191.52,190.9,191.28,15950.0,190.7745,190.8144,190.1966,190.5752,15950.0
2025-01-10 10:20:00,191.24,191.6,191.09,191.26,21524.0,190.5354,190.8941,190.3859,190.5553,21524.0
2025-01-10 10:30:00,191.27,191.48,191.06,191.18,7750.0,190.5653,190.7745,190.356,190.4756,7750.0
2025-01-10 10:40:00,191.1,191.32,190.88,190.88,23377.0,190.3959,190.6151,190.1767,190.1767,23377.0
2025-01-10 10:50:00,191.0,191.13,190.41,190.84,51067.0,190.2963,190.4258,189.7084,190.1369,51067.0
2025-01-10 11:00:00,190.96,190.96,190.5,190.58,15883.0,190.2564,190.2564,189.7981,189.8778,15883.0
2025-01-10 11:10:00,190.61,190.78,190.26,190.75,11580.0,189.9077,190.0771,189.559,190.0472,11580.0
2025-01-10 11:20:00,190.75,191.14,190.74,190.75,20520.0,190.0472,190.4358,190.0372,190.0472,20520.0
2025-01-10 11:30:00,190.6,191.1,190.6,190.95,22386.0,189.8977,190.3959,189.8977,190.2465,22386.0
2025-01-10 11:40:00,191.17,191.64,190.98,191.1,17929.0,190.4656,190.9339,190.2763,190.3959,17929.0
2025-01-10 11:50:00,191.23,191.36,190.36,190.37,6607.0,190.5254,190.6549,189.6586,189.6686,6607.0
2025-01-10 12:00:00,190.54,190.62,189.93,189.98,6889.0,189.838,189.9177,189.2302,189.28,6889.0
2025-01-10 12:10:00,190.09,190.17,189.93,190.15,13030.0,189.3896,189.4693,189.2302,189.4494,13030.0
2025-01-10 12:20:00,190.17,190.27,189.9,190.19,13364.0,189.4693,189.569,189.2003,189.4893,13364.0
2025-01-10 12:30:00,190.13,190.38,189.94,190.0,58585.0,189.4295,189.6786,189.2402,189.3,58585.0
2025-01-10 12:40:00,189.88,190.22,189.65,190.14,52184.0,189.1804,189.5191,188.9512,189.4394,52184.0
2025-01-10 12:50:00,190.16,190.45,189.96,190.29,16177.0,189.4594,189.7483,189.2601,189.5889,16177.0
2025-01-10 13:00:00,190.14,190.28,189.66,189.9,18299.0,189.4394,189.5789,188.9612,189.2003,18299.0
2025-01-10 13:10:00,189.9,189.92,189.7,189.9,23300.0,189.2003,189.2202,189.0011,189.2003,23300.0
2025-01-10 13:20:00,189.9,190.12,189.81,190.01,34137.0,189.2003,189.4195,189.1107,189.3099,34137.0
2025-01-10 13:30:00,189.93,190.28,189.75,190.21,29569.0,189.2302,189.5789,189.0509,189.5092,29569.0
2025-01-10 13:40:00,190.2,190.61,190.2,190.61,21300.0,189.4992,189.9077,189.4992,189.9077,21300.0
2025-01-10 13:50:00,190.54,190.92,190.54,190.66,13392.0,189.838,190.2166,189.838,189.9575,13392.0
2025-01-10 14:00:00,190.66,190.66,190.01,190.09,6755.0,189.9575,189.9575,189.3099,189.3896,6755.0
2025-01-10 14:10:00,190.0,190.25,189.77,189.88,22860.0,189.3,189.549,189.0708,189.1804,22860.0
2025-01-10 14:20:00,189.85,190.39,189.84,190.18,25139.0,189.1505,189.6885,189.1405,189.4793,25139.0
2025-01-10 14:30:00,190.28,190.3,189.99,190.07,5420.0,189.5789,189.5988,189.29,189.3697,5420.0
2025-01-10 14:40:00,190.09,190.19,189.79,189.8,9547.0,189.3896,189.4893,189.0907,189.1007,9547.0
2025-01-10 14:50:00,189.85,190.19,189.83,190.02,13387.0,189.1505,189.4893,189.1306,189.3199,13387.0
2025-01-10 15:00:00,189.93,190.13,189.77,189.96,9380.0,189.2302,189.4295,189.0708,189.2601,9380.0
2025-01-10 15:10:00,189.98,190.04,189.19,189.32,20655.0,189.28,189.3398,188.4929,188.6225,20655.0
2025-01-10 15:20:00,189.36,189.56,189.23,189.52,20791.0,188.6623,188.8616,188.5328,188.8217,20791.0
2025-01-10 15:30:00,189.49,189.88,189.32,189.72,33290.0,188.7918,189.1804,188.6225,189.021,33290.0
2025-01-10 15:40:00,189.64,189.88,189.43,189.52,25795.0,188.9413,189.1804,188.7321,188.8217,25795.0
2025-01-10 15:50:00,189.56,189.94,189.28,189.28,139937.0,188.8616,189.2402,188.5826,188.5826,139937.0
2025-01-13 09:30:00,188.79,189.15,187.67,188.66,39175.0,188.0944,188.4531,186.9785,187.9649,39175.0
2025-01-13 09:40:00,188.64,189.92,188.61,189.39,8997.0,187.945,189.2202,187.9151,188.6922,8997.0
2025-01-13 09:50:00,189.5,190.0,189.09,189.99,8067.0,188.8018,189.3,188.3933,189.29,8067.0
2025-01-13 10:00:00,189.91,189.93,189.3,189.34,11854.0,189.2103,189.2302,188.6025,188.6424,11854.0
2025-01-13 10:10:00,189.32,189.61,189.19,189.61,5247.0,188.6225,188.9114,188.4929,188.9114,5247.0
2025-01-13 10:20:00,189.52,189.64,188.92,189.02,6869.0,188.8217,188.9413,188.2239,188.3236,6869.0
2025-01-13 10:30:00,188.95,189.84,188.94,189.84,14528.0,188.2538,189.1405,188.2439,189.1405,14528.0
2025-01-13 10:40:00,189.82,190.19,189.56,190.09,16659.0,189.1206,189.4893,188.8616,189.3896,16659.0
2025-01-13 10:50:00,190.11,190.22,189.54,189.59,13568.0,189.4095,189.5191,188.8416,188.8915,13568.0
2025-01-13 11:00:00,189.59,189.59,188.64,188.7,16961.0,188.8915,188.8915,187.945,188.0047,16961.0
2025-01-13 11:10:00,188.72,189.09,188.64,189.09,8266.0,188.0247,188.3933,187.945,188.3933,8266.0
2025-01-13 11:20:00,189.11,189.55,188.77,189.02,16065.0,188.4132,188.8516,188.0745,188.3236,16065.0
2025-01-13 11:30:00,189.02,189.46,188.92,189.2,22323.0,188.3236,188.7619,188.2239,188.5029,22323.0
2025-01-13 11:40:00,189.3,189.88,189.24,189.45,12051.0,188.6025,189.1804,188.5428,188.752,12051.0
2025-01-13 11:50:00,189.51,189.52,189.11,189.11,6686.0,188.8118,188.8217,188.4132,188.4132,6686.0
2025-01-13 12:00:00,189.2,189.83,189.08,189.77,8409.0,188.5029,189.1306,188.3833,189.0708,8409.0
2025-01-13 12:10:00,189.79,190.17,189.79,190.17,7127.0,189.0907,189.4693,189.0907,189.4693,7127.0
2025-01-13 12:20:00,190.12,190.32,190.06,190.09,12199.0,189.4195,189.6188,189.3597,189.3896,12199.0
2025-01-13 12:30:00,190.11,190.15,189.92,189.92,8073.0,189.4095,189.4494,189.2202,189.2202,8073.0
2025-01-13 12:40:00,189.92,190.04,189.77,189.92,15460.0,189.2202,189.3398,189.0708,189.2202,15460.0
2025-01-13 12:50:00,189.98,190.25,189.91,190.21,25118.0,189.28,189.549,189.2103,189.5092,25118.0
2025-01-13 13:00:00,190.17,190.25,189.88,190.25,15535.0,189.4693,189.549,189.1804,189.549,15535.0
2025-01-13 13:10:00,190.26,190.44,190.2,190.44,6277.0,189.559,189.7383,189.4992,189.7383,6277.0
2025-01-13 13:20:00,190.45,190.7,190.38,190.56,7073.0,189.7483,189.9974,189.6786,189.8579,7073.0
2025-01-13 13:30:00,190.61,190.74,190.5,190.66,11491.0,189.9077,190.0372,189.7981,189.9575,11491.0
2025-01-13 13:40:00,190.69,190.91,190.49,190.91,9572.0,189.9874,190.2066,189.7881,190.2066,9572.0
2025-01-13 13:50:00,190.91,190.91,190.73,190.81,5619.0,190.2066,190.2066,190.0273,190.107,5619.0
2025-01-13 14:00:00,190.79,190.79,190.62,190.68,7511.0,190.087,190.087,189.9177,189.9774,7511.0
2025-01-13 14:10:00,190.64,191.01,190.64,190.65,11693.0,189.9376,190.3062,189.9376,189.9476,11693.0
2025-01-13 14:20:00,190.63,190.87,190.54,190.86,5055.0,189.9276,190.1667,189.838,190.1568,5055.0
2025-01-13 14:30:00,190.86,190.86,190.48,190.82,9731.0,190.1568,190.1568,189.7782,190.1169,9731.0
2025-01-13 14:40:00,190.74,190.97,190.52,190.75,12362.0,190.0372,190.2664,189.818,190.0472,12362.0
2025-01-13 14:50:00,190.7,190.94,190.59,190.62,12221.0,189.9974,190.2365,189.8878,189.9177,12221.0
2025-01-13 15:00:00,190.58,190.85,190.43,190.78,17222.0,189.8778,190.1468,189.7284,190.0771,17222.0
2025-01-13 15:10:00,190.78,191.18,190.7,191.18,22789.0,190.0771,190.4756,189.9974,190.4756,22789.0
2025-01-13 15:20:00,191.13,191.13,190.83,190.91,24683.0,190.4258,190.4258,190.1269,190.2066,24683.0
2025-01-13 15:30:00,190.91,190.98,190.63,190.78,36828.0,190.2066,190.2763,189.9276,190.0771,36828.0
2025-01-13 15:40:00,190.78,190.9,190.5,190.72,28823.0,190.0771,190.1966,189.7981,190.0173,28823.0
2025-01-13 15:50:00,190.8,191.04,190.51,190.51,113329.0,190.097,190.3361,189.8081,189.8081,113329.0
2025-01-14 09:30:00,190.04,190.89,189.36,189.98,32640.0,189.3398,190.1867,188.6623,189.28,32640.0
2025-01-14 09:40:00,190.02,190.28,189.79,190.2,16883.0,189.3199,189.5789,189.0907,189.4992,16883.0
2025-01-14 09:50:00,190.2,190.6,190.15,190.44,16073.0,189.4992,189.8977,189.4494,189.7383,16073.0
2025-01-14 10:00:00,190.55,191.07,190.55,190.93,4224.0,189.8479,190.366,189.8479,190.2265,4224.0
2025-01-14 10:10:00,190.84,191.35,190.83,191.24,24878.0,190.1369,190.645,190.1269,190.5354,24878.0
2025-01-14 10:20:00,191.24,191.28,190.93,190.98,20420.0,190.5354,190.5752,190.2265,190.2763,20420.0
2025-01-14 10:30:00,191.03,191.19,190.82,190.89,9558.0,190.3262,190.4856,190.1169,190.1867,9558.0
2025-01-14 10:40:00,190.94,191.47,190.88,191.26,10177.0,190.2365,190.7645,190.1767,190.5553,10177.0
2025-01-14 10:50:00,191.26,191.27,190.92,191.02,8261.0,190.5553,190.5653,190.2166,190.3162,8261.0
2025-01-14 11:00:00,190.9,190.92,190.48,190.63,8189.0,190.1966,190.2166,189.7782,189.9276,8189.0
2025-01-14 11:10:00,190.51,190.6,190.35,190.38,5578.0,189.8081,189.8977,189.6487,189.6786,5578.0
2025-01-14 11:20:00,190.33,190.56,190.29,190.29,10068.0,189.6287,189.8579,189.5889,189.5889,10068.0
2025-01-14 11:30:00,190.4,190.4,189.82,189.82,7966.0,189.6985,189.6985,189.1206,189.1206,7966.0
2025-01-14 11:40:00,189.84,189.92,189.39,189.47,9726.0,189.1405,189.2202,188.6922,188.7719,9726.0
2025-01-14 11:50:00,189.53,189.84,189.47,189.66,19646.0,188.8317,189.1405,188.7719,188.9612,19646.0
2025-01-14 12:00:00,189.66,190.06,189.54,190.02,11763.0,188.9612,189.3597,188.8416,189.3199,11763.0
2025-01-14 12:10:00,189.97,190.26,189.96,190.09,6548.0,189.2701,189.559,189.2601,189.3896,6548.0
2025-01-14 12:20:00,189.95,190.28,189.86,190.26,6567.0,189.2501,189.5789,189.1605,189.559,6567.0
2025-01-14 12:30:00,190.25,190.31,189.91,190.28,10022.0,189.549,189.6088,189.2103,189.5789,10022.0
2025-01-14 12:40:00,190.3,190.49,190.16,190.49,4579.0,189.5988,189.7881,189.4594,189.7881,4579.0
2025-01-14 12:50:00,190.49,190.62,190.35,190.41,7631.0,189.7881,189.9177,189.6487,189.7084,7631.0
2025-01-14 13:00:00,190.39,190.58,190.39,190.5,3590.0,189.6885,189.8778,189.6885,189.7981,3590.0
2025-01-14 13:10:00,190.55,190.99,190.36,190.99,23836.0,189.8479,190.2863,189.6586,190.2863,23836.0
2025-01-14 13:20:00,190.97,191.3,190.86,191.24,6460.0,190.2664,190.5952,190.1568,190.5354,6460.0
2025-01-14 13:30:00,191.24,191.45,191.17,191.41,8133.0,190.5354,190.7446,190.4656,190.7048,8133.0
2025-01-14 13:40:00,191.42,191.61,191.35,191.58,8556.0,190.7147,190.904,190.645,190.8741,8556.0
2025-01-14 13:50:00,191.52,191.69,191.5,191.63,9288.0,190.8144,190.9837,190.7944,190.9239,9288.0
2025-01-14 14:00:00,191.56,191.72,191.41,191.63,12184.0,190.8542,191.0136,190.7048,190.9239,12184.0
2025-01-14 14:10:00,191.65,191.77,191.51,191.74,7111.0,190.9439,191.0634,190.8044,191.0335,7111.0
2025-01-14 14:20:00,191.74,191.81,191.65,191.71,8078.0,191.0335,191.1033,190.9439,191.0037,8078.0
2025-01-14 14:30:00,191.67,192.0,191.63,191.99,14112.0,190.9638,191.2926,190.9239,191.2826,14112.0
2025-01-14 14:40:00,191.99,192.16,191.95,191.95,15361.0,191.2826,191.452,191.2428,191.2428,15361.0
2025-01-14 14:50:00,191.99,192.0,191.24,191.46,16001.0,191.2826,191.2926,190.5354,190.7546,16001.0
2025-01-14 15:00:00,191.42,191.43,190.87,191.09,15798.0,190.7147,190.7247,190.1667,190.3859,15798.0
2025-01-14 15:10:00,191.09,191.26,191.01,191.2,16829.0,190.3859,190.5553,190.3062,190.4955,16829.0
2025-01-14 15:20:00,191.2,191.74,191.19,191.74,24313.0,190.4955,191.0335,190.4856,191.0335,24313.0
2025-01-14 15:30:00,191.74,191.75,191.45,191.48,21999.0,191.0335,191.0435,190.7446,190.7745,21999.0
2025-01-14 15:40:00,191.45,191.93,191.41,191.84,24670.0,190.7446,191.2228,190.7048,191.1332,24670.0
2025-01-14 15:50:00,191.9,192.36,191.9,192.21,107494.0,191.193,191.6513,191.193,191.5018,107494.0
2025-01-15 09:30:00,194.86,195.27,194.0,194.53,20682.0,194.142,194.5505,193.2852,193.8133,20682.0
2025-01-15 09:40:00,194.53,195.14,194.45,194.46,13605.0,193.8133,194.421,193.7336,193.7435,13605.0
2025-01-15 09:50:00,194.62,195.07,194.44,195.07,11048.0,193.9029,194.3513,193.7236,194.3513,11048.0
2025-01-15 10:00:00,195.03,195.09,194.38,194.7,10875.0,194.3114,194.3712,193.6638,193.9826,10875.0
2025-01-15 10:10:00,194.7,195.17,194.66,195.03,7554.0,193.9826,194.4509,193.9428,194.3114,7554.0
2025-01-15 10:20:00,194.94,194.97,194.58,194.84,8032.0,194.2217,194.2516,193.8631,194.1221,8032.0
2025-01-15 10:30:00,194.84,195.13,194.56,194.83,8030.0,194.1221,194.411,193.8432,194.1122,8030.0
2025-01-15 10:40:00,194.76,194.94,194.5,194.64,8275.0,194.0424,194.2217,193.7834,193.9229,8275.0
2025-01-15 10:50:00,194.57,194.9,194.39,194.73,6065.0,193.8531,194.1819,193.6738,194.0125,6065.0
2025-01-15 11:00:00,194.86,195.1,194.65,194.87,8453.0,194.142,194.3812,193.9328,194.152,8453.0
2025-01-15 11:10:00,194.97,195.15,194.82,195.04,8463.0,194.2516,194.431,194.1022,194.3214,8463.0
2025-01-15 11:20:00,194.94,195.47,194.82,195.15,11272.0,194.2217,194.7498,194.1022,194.431,11272.0
2025-01-15 11:30:00,195.19,195.19,194.68,194.92,22666.0,194.4708,194.4708,193.9627,194.2018,22666.0
2025-01-15 11:40:00,194.99,195.07,194.61,194.61,7395.0,194.2716,194.3513,193.893,193.893,7395.0
2025-01-15 11:50:00,194.68,194.85,194.55,194.84,7803.0,193.9627,194.1321,193.8332,194.1221,7803.0
2025-01-15 12:00:00,194.77,195.23,194.71,195.18,7010.0,194.0524,194.5107,193.9926,194.4609,7010.0
2025-01-15 12:10:00,195.22,195.4,195.12,195.27,10506.0,194.5007,194.6801,194.4011,194.5505,10506.0
2025-01-15 12:20:00,195.18,195.44,195.11,195.44,7078.0,194.4609,194.7199,194.3911,194.7199,7078.0
2025-01-15 12:30:00,195.44,195.45,195.19,195.25,8449.0,194.7199,194.7299,194.4708,194.5306,8449.0
2025-01-15 12:40:00,195.28,195.42,195.28,195.36,3696.0,194.5605,194.7,194.5605,194.6402,3696.0
2025-01-15 12:50:00,195.3,195.31,195.07,195.09,14433.0,194.5804,194.5904,194.3513,194.3712,14433.0
2025-01-15 13:00:00,195.19,195.36,194.81,194.85,11056.0,194.4708,194.6402,194.0922,194.1321,11056.0
2025-01-15 13:10:00,194.79,195.08,194.79,194.96,6744.0,194.0723,194.3612,194.0723,194.2417,6744.0
2025-01-15 13:20:00,195.02,195.02,194.79,194.96,8195.0,194.3015,194.3015,194.0723,194.2417,8195.0
2025-01-15 13:30:00,194.96,195.13,194.86,195.06,7429.0,194.2417,194.411,194.142,194.3413,7429.0
2025-01-15 13:40:00,195.06,195.25,195.05,195.08,10527.0,194.3413,194.5306,194.3313,194.3612,10527.0
2025-01-15 13:50:00,195.18,195.39,195.14,195.24,7501.0,194.4609,194.6701,194.421,194.5206,7501.0
2025-01-15 14:00:00,195.22,195.28,194.88,194.92,12515.0,194.5007,194.5605,194.162,194.2018,12515.0
2025-01-15 14:10:00,194.9,195.08,194.9,195.0,6772.0,194.1819,194.3612,194.1819,194.2815,6772.0
2025-01-15 14:20:00,195.01,195.4,194.96,195.39,12985.0,194.2915,194.6801,194.2417,194.6701,12985.0
2025-01-15 14:30:00,195.31,195.64,195.31,195.64,10522.0,194.5904,194.9192,194.5904,194.9192,10522.0
2025-01-15 14:40:00,195.65,195.75,195.47,195.5,17628.0,194.9291,195.0288,194.7498,194.7797,17628.0
2025-01-15 14:50:00,195.47,195.66,195.47,195.62,7435.0,194.7498,194.9391,194.7498,194.8992,7435.0
2025-01-15 15:00:00,195.66,196.04,195.65,195.9,15591.0,194.9391,195.3177,194.9291,195.1782,15591.0
2025-01-15 15:10:00,195.88,195.93,195.65,195.68,13000.0,195.1583,195.2081,194.9291,194.959,13000.0
2025-01-15 15:20:00,195.67,195.78,195.54,195.61,30004.0,194.9491,195.0587,194.8195,194.8893,30004.0
2025-01-15 15:30:00,195.65,195.81,195.51,195.52,18988.0,194.9291,195.0885,194.7896,194.7996,18988.0
2025-01-15 15:40:00,195.55,195.93,195.38,195.74,16246.0,194.8295,195.2081,194.6601,195.0188,16246.0
2025-01-15 15:50:00,195.72,196.05,195.39,195.71,89007.0,194.9989,195.3277,194.6701,194.9889,89007.0
2025-01-16 09:30:00,196.4,197.14,196.24,197.05,37219.0,195.6764,196.4136,195.517,196.324,37219.0
2025-01-16 09:40:00,196.99,197.06,196.6,196.83,8151.0,196.2642,196.3339,195.8756,196.1048,8151.0
2025-01-16 09:50:00,196.84,197.44,196.72,197.4,24684.0,196.1147,196.7125,195.9952,196.6727,24684.0
2025-01-16 10:00:00,197.39,197.39,196.68,197.27,25284.0,196.6627,196.6627,195.9553,196.5432,25284.0
2025-01-16 10:10:00,197.21,197.85,197.14,197.73,20689.0,196.4834,197.121,196.4136,197.0015,20689.0
2025-01-16 10:20:00,197.8,197.93,197.22,197.44,26740.0,197.0712,197.2007,196.4933,196.7125,26740.0
2025-01-16 10:30:00,197.46,197.7,197.21,197.6,6739.0,196.7325,196.9716,196.4834,196.8719,6739.0
2025-01-16 10:40:00,197.52,197.79,197.26,197.68,7753.0,196.7922,197.0612,196.5332,196.9517,7753.0
2025-01-16 10:50:00,197.68,198.44,197.67,198.41,14421.0,196.9517,197.7089,196.9417,197.679,14421.0
2025-01-16 11:00:00,198.41,198.65,198.41,198.65,7603.0,197.679,197.9181,197.679,197.9181,7603.0
2025-01-16 11:10:00,198.58,198.67,197.87,198.09,16564.0,197.8483,197.938,197.141,197.3601,16564.0
2025-01-16 11:20:00,198.11,198.53,198.1,198.53,7052.0,197.3801,197.7985,197.3701,197.7985,7052.0
2025-01-16 11:30:00,198.47,198.66,198.39,198.59,11601.0,197.7387,197.928,197.659,197.8583,11601.0
2025-01-16 11:40:00,198.64,198.64,198.23,198.31,11106.0,197.9081,197.9081,197.4996,197.5793,11106.0
2025-01-16 11:50:00,198.35,198.56,198.2,198.52,4655.0,197.6192,197.8284,197.4697,197.7886,4655.0
2025-01-16 12:00:00,198.57,198.96,198.48,198.89,11945.0,197.8384,198.2269,197.7487,198.1572,11945.0
2025-01-16 12:10:00,198.96,199.04,198.68,198.94,15570.0,198.2269,198.3066,197.948,198.207,15570.0
2025-01-16 12:20:00,198.94,199.24,198.87,198.99,8231.0,198.207,198.5059,198.1373,198.2568,8231.0
2025-01-16 12:30:00,199.01,199.08,198.57,198.7,6344.0,198.2768,198.3465,197.8384,197.9679,6344.0
2025-01-16 12:40:00,198.7,198.83,198.64,198.75,14559.0,197.9679,198.0974,197.9081,198.0177,14559.0
2025-01-16 12:50:00,198.75,198.81,198.62,198.74,11427.0,198.0177,198.0775,197.8882,198.0077,11427.0
2025-01-16 13:00:00,198.65,198.84,198.61,198.68,14344.0,197.9181,198.1074,197.8782,197.948,14344.0
2025-01-16 13:10:00,198.68,198.83,198.62,198.68,17125.0,197.948,198.0974,197.8882,197.948,17125.0
2025-01-16 13:20:00,198.7,198.88,198.63,198.74,11784.0,197.9679,198.1472,197.8982,198.0077,11784.0
2025-01-16 13:30:00,198.64,198.85,198.63,198.67,9302.0,197.9081,198.1173,197.8982,197.938,9302.0
2025-01-16 13:40:00,198.66,198.66,197.82,197.83,7447.0,197.928,197.928,197.0911,197.1011,7447.0
2025-01-16 13:50:00,197.84,197.92,197.58,197.65,6314.0,197.1111,197.1908,196.852,196.9218,6314.0
2025-01-16 14:00:00,197.61,197.75,197.53,197.7,5111.0,196.8819,197.0214,196.8022,196.9716,5111.0
2025-01-16 14:10:00,197.65,197.9,197.59,197.89,5262.0,196.9218,197.1708,196.862,197.1609,5262.0
2025-01-16 14:20:00,197.81,198.19,197.73,198.12,13910.0,197.0812,197.4598,197.0015,197.39,13910.0
2025-01-16 14:30:00,198.12,198.12,197.99,198.09,5635.0,197.39,197.39,197.2605,197.3601,5635.0
2025-01-16 14:40:00,198.08,198.12,197.85,198.0,12324.0,197.3502,197.39,197.121,197.2705,12324.0
2025-01-16 14:50:00,198.02,198.09,197.87,197.89,10560.0,197.2904,197.3601,197.141,197.1609,10560.0
2025-01-16 15:00:00,197.81,198.07,197.81,197.99,4918.0,197.0812,197.3402,197.0812,197.2605,4918.0
2025-01-16 15:10:00,197.99,198.06,197.79,197.84,20840.0,197.2605,197.3303,197.0612,197.1111,20840.0
2025-01-16 15:20:00,197.78,197.86,197.52,197.8,15072.0,197.0513,197.131,196.7922,197.0712,15072.0
2025-01-16 15:30:00,197.8,198.29,197.8,198.2,21297.0,197.0712,197.5594,197.0712,197.4697,21297.0
2025-01-16 15:40:00,198.19,198.52,198.14,198.47,21270.0,197.4598,197.7886,197.41,197.7387,21270.0
2025-01-16 15:50:00,198.51,198.63,198.0,198.02,92940.0,197.7786,197.8982,197.2705,197.2904,92940.0
2025-01-17 09:30:00,201.31,201.31,198.9,199.12,268745.0,200.5683,200.5683,198.1672,198.3863,268745.0
2025-01-17 09:40:00,199.12,199.13,198.21,198.34,22099.0,198.3863,198.3963,197.4797,197.6092,22099.0
2025-01-17 09:50:00,198.34,198.61,197.55,198.25,21497.0,197.6092,197.8782,196.8221,197.5196,21497.0
2025-01-17 10:00:00,198.28,198.84,198.27,198.61,18515.0,197.5494,198.1074,197.5395,197.8782,18515.0
2025-01-17 10:10:00,198.73,199.11,198.7,198.93,7848.0,197.9978,198.3764,197.9679,198.197,7848.0
2025-01-17 10:20:00,198.92,199.37,198.88,199.35,8197.0,198.1871,198.6354,198.1472,198.6155,8197.0
2025-01-17 10:30:00,199.38,199.69,199.25,199.59,8459.0,198.6454,198.9542,198.5159,198.8546,8459.0
2025-01-17 10:40:00,199.59,199.63,199.26,199.59,9119.0,198.8546,198.8945,198.5258,198.8546,9119.0
2025-01-17 10:50:00,199.72,200.07,199.65,199.91,25134.0,198.9841,199.3328,198.9144,199.1734,25134.0
2025-01-17 11:00:00,200.0,200.14,199.88,200.1,9694.0,199.2631,199.4026,199.1435,199.3627,9694.0
2025-01-17 11:10:00,200.03,200.33,199.85,200.27,8073.0,199.293,199.5919,199.1137,199.5321,8073.0
2025-01-17 11:20:00,200.26,200.33,199.76,199.93,6095.0,199.5221,199.5919,199.024,199.1934,6095.0
2025-01-17 11:30:00,199.97,200.0,199.27,199.3,16207.0,199.2332,199.2631,198.5358,198.5657,16207.0
2025-01-17 11:40:00,199.36,199.68,199.35,199.68,6227.0,198.6255,198.9443,198.6155,198.9443,6227.0
2025-01-17 11:50:00,199.72,199.77,199.28,199.36,3491.0,198.9841,199.034,198.5458,198.6255,3491.0
2025-01-17 12:00:00,199.31,199.36,199.2,199.24,6282.0,198.5756,198.6255,198.4661,198.5059,6282.0
2025-01-17 12:10:00,199.23,199.64,199.23,199.59,6293.0,198.4959,198.9044,198.4959,198.8546,6293.0
2025-01-17 12:20:00,199.59,199.65,199.48,199.6,4259.0,198.8546,198.9144,198.745,198.8646,4259.0
2025-01-17 12:30:00,199.53,199.57,199.37,199.56,5656.0,198.7948,198.8347,198.6354,198.8247,5656.0
2025-01-17 12:40:00,199.54,199.63,199.31,199.31,8018.0,198.8048,198.8945,198.5756,198.5756,8018.0
2025-01-17 12:50:00,199.34,199.71,199.31,199.7,13652.0,198.6055,198.9742,198.5756,198.9642,13652.0
2025-01-17 13:00:00,199.75,199.75,199.32,199.44,3364.0,199.014,199.014,198.5856,198.7052,3364.0
2025-01-17 13:10:00,199.51,199.72,199.48,199.48,5897.0,198.7749,198.9841,198.745,198.745,5897.0
2025-01-17 13:20:00,199.63,199.66,199.56,199.62,3088.0,198.8945,198.9244,198.8247,198.8845,3088.0
2025-01-17 13:30:00,199.61,199.64,199.36,199.59,8023.0,198.8745,198.9044,198.6255,198.8546,8023.0
2025-01-17 13:40:00,199.6,199.69,199.32,199.53,5519.0,198.8646,198.9542,198.5856,198.7948,5519.0
2025-01-17 13:50:00,199.5,199.66,199.22,199.33,6923.0,198.7649,198.9244,198.486,198.5956,6923.0
2025-01-17 14:00:00,199.33,199.56,199.27,199.44,5174.0,198.5956,198.8247,198.5358,198.7052,5174.0
2025-01-17 14:10:00,199.39,199.42,199.06,199.07,5175.0,198.6554,198.6852,198.3266,198.3365,5175.0
2025-01-17 14:20:00,199.03,199.35,199.0,199.27,6420.0,198.2967,198.6155,198.2668,198.5358,6420.0
2025-01-17 14:30:00,199.21,199.28,199.0,199.04,12084.0,198.476,198.5458,198.2668,198.3066,12084.0
2025-01-17 14:40:00,199.01,199.12,198.98,199.0,5550.0,198.2768,198.3863,198.2469,198.2668,5550.0
2025-01-17 14:50:00,198.97,199.0,198.85,198.96,7101.0,198.2369,198.2668,198.1173,198.2269,7101.0
2025-01-17 15:00:00,198.96,199.2,198.77,199.2,7232.0,198.2269,198.4661,198.0376,198.4661,7232.0
2025-01-17 15:10:00,199.2,199.28,199.05,199.24,8593.0,198.4661,198.5458,198.3166,198.5059,8593.0
2025-01-17 15:20:00,199.2,199.26,198.96,199.08,10441.0,198.4661,198.5258,198.2269,198.3465,10441.0
2025-01-17 15:30:00,199.06,199.23,199.0,199.12,11510.0,198.3266,198.4959,198.2668,198.3863,11510.0
2025-01-17 15:40:00,199.06,199.11,198.7,198.85,35117.0,198.3266,198.3764,197.9679,198.1173,35117.0
2025-01-17 15:50:00,198.81,198.83,198.12,198.39,141887.0,198.0775,198.0974,197.39,197.659,141887.0
2025-01-21 09:30:00,198.96,200.79,198.96,200.78,33858.0,198.2269,200.0502,198.2269,200.0402,33858.0
2025-01-21 09:40:00,200.81,202.23,200.81,201.34,28272.0,200.0701,201.4849,200.0701,200.5982,28272.0
2025-01-21 09:50:00,201.5,202.21,201.04,202.21,14706.0,200.7576,201.465,200.2993,201.465,14706.0
2025-01-21 10:00:00,202.29,202.29,201.43,201.63,19994.0,201.5447,201.5447,200.6878,200.8871,19994.0
2025-01-21 10:10:00,201.63,201.69,201.14,201.64,11228.0,200.8871,200.9469,200.3989,200.8971,11228.0
2025-01-21 10:20:00,201.59,201.59,201.16,201.42,20654.0,200.8472,200.8472,200.4188,200.6779,20654.0
2025-01-21 10:30:00,201.42,201.46,200.98,201.13,21149.0,200.6779,200.7177,200.2395,200.3889,21149.0
2025-01-21 10:40:00,201.2,201.34,200.99,201.13,9646.0,200.4587,200.5982,200.2495,200.3889,9646.0
2025-01-21 10:50:00,201.06,201.72,201.02,201.62,25694.0,200.3192,200.9768,200.2793,200.8771,25694.0
2025-01-21 11:00:00,201.61,201.78,201.37,201.73,16288.0,200.8672,201.0365,200.6281,200.9867,16288.0
2025-01-21 11:10:00,201.69,201.75,201.39,201.7,5873.0,200.9469,201.0067,200.648,200.9568,5873.0
2025-01-21 11:20:00,201.64,202.08,201.59,201.79,10867.0,200.8971,201.3354,200.8472,201.0465,10867.0
2025-01-21 11:30:00,201.78,202.15,201.75,201.93,11735.0,201.0365,201.4052,201.0067,201.186,11735.0
2025-01-21 11:40:00,202.0,202.05,201.7,201.81,7899.0,201.2557,201.3056,200.9568,201.0664,7899.0
2025-01-21 11:50:00,201.81,202.32,201.8,202.21,9079.0,201.0664,201.5746,201.0565,201.465,9079.0
2025-01-21 12:00:00,202.21,202.21,201.91,202.02,7567.0,201.465,201.465,201.1661,201.2757,7567.0
2025-01-21 12:10:00,202.03,202.18,201.94,202.05,25040.0,201.2856,201.4351,201.196,201.3056,25040.0
2025-01-21 12:20:00,202.05,202.25,201.96,202.1,19073.0,201.3056,201.5048,201.2159,201.3554,19073.0
2025-01-21 12:30:00,202.05,202.27,202.0,202.06,21687.0,201.3056,201.5247,201.2557,201.3155,21687.0
2025-01-21 12:40:00,202.08,202.21,201.97,202.05,14849.0,201.3354,201.465,201.2258,201.3056,14849.0
2025-01-21 12:50:00,202.03,202.1,201.96,202.02,12192.0,201.2856,201.3554,201.2159,201.2757,12192.0
2025-01-21 13:00:00,201.99,202.04,201.68,201.83,17937.0,201.2458,201.2956,200.9369,201.0864,17937.0
2025-01-21 13:10:00,201.85,201.96,201.78,201.84,10308.0,201.1063,201.2159,201.0365,201.0963,10308.0
2025-01-21 13:20:00,201.86,201.88,201.64,201.8,19124.0,201.1163,201.1362,200.8971,201.0565,19124.0
2025-01-21 13:30:00,201.85,201.88,201.68,201.79,10611.0,201.1063,201.1362,200.9369,201.0465,10611.0
2025-01-21 13:40:00,201.75,201.82,201.59,201.68,11198.0,201.0067,201.0764,200.8472,200.9369,11198.0
2025-01-21 13:50:00,201.66,201.81,201.46,201.74,6991.0,200.917,201.0664,200.7177,200.9967,6991.0
2025-01-21 14:00:00,201.74,201.85,201.67,201.78,8636.0,200.9967,201.1063,200.927,201.0365,8636.0
2025-01-21 14:10:00,201.78,201.84,201.62,201.62,13854.0,201.0365,201.0963,200.8771,200.8771,13854.0
2025-01-21 14:20:00,201.55,201.72,201.44,201.57,16657.0,200.8074,200.9768,200.6978,200.8273,16657.0
2025-01-21 14:30:00,201.56,201.57,201.27,201.28,9809.0,200.8174,200.8273,200.5284,200.5384,9809.0
2025-01-21 14:40:00,201.27,201.39,201.13,201.26,8890.0,200.5284,200.648,200.3889,200.5185,8890.0
2025-01-21 14:50:00,201.3,201.3,201.02,201.02,7170.0,200.5583,200.5583,200.2793,200.2793,7170.0
2025-01-21 15:00:00,201.02,201.02,200.86,200.95,10108.0,200.2793,200.2793,200.1199,200.2096,10108.0
2025-01-21 15:10:00,200.9,201.03,200.81,200.95,11359.0,200.1598,200.2893,200.0701,200.2096,11359.0
2025-01-21 15:20:00,200.93,201.0,200.77,200.84,9384.0,200.1897,200.2594,200.0303,200.1,9384.0
2025-01-21 15:30:00,200.84,200.95,200.5,200.68,12937.0,200.1,200.2096,199.7613,199.9406,12937.0
2025-01-21 15:40:00,200.65,201.11,200.63,201.01,13329.0,199.9107,200.369,199.8908,200.2694,13329.0
2025-01-21 15:50:00,200.97,201.5,200.94,201.23,88777.0,200.2295,200.7576,200.1996,200.4886,88777.0
2025-01-22 09:30:00,201.23,201.45,200.58,200.99,26602.0,200.4886,200.7078,199.841,200.2495,26602.0
2025-01-22 09:40:00,200.99,200.99,200.63,200.82,4474.0,200.2495,200.2495,199.8908,200.0801,4474.0
2025-01-22 09:50:00,200.78,201.36,200.66,201.27,10751.0,200.0402,200.6181,199.9207,200.5284,10751.0
2025-01-22 10:00:00,201.08,201.22,200.49,200.49,5616.0,200.3391,200.4786,199.7513,199.7513,5616.0
2025-01-22 10:10:00,200.46,200.68,200.41,200.6,6897.0,199.7214,199.9406,199.6716,199.8609,6897.0
2025-01-22 10:20:00,200.69,200.69,200.21,200.5,10660.0,199.9506,199.9506,199.4723,199.7613,10660.0
2025-01-22 10:30:00,200.5,200.68,200.2,200.6,14262.0,199.7613,199.9406,199.4624,199.8609,14262.0
2025-01-22 10:40:00,200.68,200.68,200.12,200.15,14409.0,199.9406,199.9406,199.3827,199.4126,14409.0
2025-01-22 10:50:00,200.18,200.68,200.14,200.49,18890.0,199.4424,199.9406,199.4026,199.7513,18890.0
2025-01-22 11:00:00,200.44,200.6,200.11,200.36,9099.0,199.7015,199.8609,199.3727,199.6218,9099.0
2025-01-22 11:10:00,200.38,200.46,199.87,200.08,13964.0,199.6417,199.7214,199.1336,199.3428,13964.0
2025-01-22 11:20:00,199.98,200.14,199.83,200.03,7599.0,199.2432,199.4026,199.0937,199.293,7599.0
2025-01-22 11:30:00,200.18,200.24,200.0,200.04,4198.0,199.4424,199.5022,199.2631,199.303,4198.0
2025-01-22 11:40:00,200.06,200.18,199.82,200.05,9447.0,199.3229,199.4424,199.0838,199.3129,9447.0
2025-01-22 11:50:00,200.05,200.43,200.04,200.34,11704.0,199.3129,199.6915,199.303,199.6019,11704.0
2025-01-22 12:00:00,200.37,200.65,200.16,200.57,12981.0,199.6317,199.9107,199.4225,199.831,12981.0
2025-01-22 12:10:00,200.59,200.66,200.32,200.44,3959.0,199.8509,199.9207,199.5819,199.7015,3959.0
2025-01-22 12:20:00,200.44,200.49,200.25,200.28,6132.0,199.7015,199.7513,199.5122,199.5421,6132.0
2025-01-22 12:30:00,200.34,200.5,200.25,200.41,7823.0,199.6019,199.7613,199.5122,199.6716,7823.0
2025-01-22 12:40:00,200.41,200.52,200.28,200.46,7672.0,199.6716,199.7812,199.5421,199.7214,7672.0
2025-01-22 12:50:00,200.48,200.48,199.94,199.95,21164.0,199.7413,199.7413,199.2033,199.2133,21164.0
2025-01-22 13:00:00,199.99,200.17,199.84,200.02,17519.0,199.2531,199.4325,199.1037,199.283,17519.0
2025-01-22 13:10:00,200.02,200.28,199.97,200.04,33358.0,199.283,199.5421,199.2332,199.303,33358.0
2025-01-22 13:20:00,200.04,200.43,200.04,200.38,28364.0,199.303,199.6915,199.303,199.6417,28364.0
2025-01-22 13:30:00,200.36,200.62,200.36,200.53,6166.0,199.6218,199.8808,199.6218,199.7912,6166.0
2025-01-22 13:40:00,200.48,200.76,200.42,200.7,6950.0,199.7413,200.0203,199.6816,199.9605,6950.0
2025-01-22 13:50:00,200.73,200.73,200.41,200.49,8932.0,199.9904,199.9904,199.6716,199.7513,8932.0
2025-01-22 14:00:00,200.49,200.49,200.24,200.4,14673.0,199.7513,199.7513,199.5022,199.6616,14673.0
2025-01-22 14:10:00,200.41,200.46,200.22,200.25,6849.0,199.6716,199.7214,199.4823,199.5122,6849.0
2025-01-22 14:20:00,200.28,200.32,200.02,200.17,7285.0,199.5421,199.5819,199.283,199.4325,7285.0
2025-01-22 14:30:00,200.08,200.2,199.89,200.15,9957.0,199.3428,199.4624,199.1535,199.4126,9957.0
2025-01-22 14:40:00,200.17,200.34,200.17,200.21,7690.0,199.4325,199.6019,199.4325,199.4723,7690.0
2025-01-22 14:50:00,200.21,200.33,200.18,200.24,7243.0,199.4723,199.5919,199.4424,199.5022,7243.0
2025-01-22 15:00:00,200.26,200.37,200.17,200.35,9635.0,199.5221,199.6317,199.4325,199.6118,9635.0
2025-01-22 15:10:00,200.33,200.41,200.18,200.25,7287.0,199.5919,199.6716,199.4424,199.5122,7287.0
2025-01-22 15:20:00,200.17,200.19,199.9,199.92,13461.0,199.4325,199.4524,199.1635,199.1834,13461.0
2025-01-22 15:30:00,199.92,200.01,199.71,199.8,20471.0,199.1834,199.2731,198.9742,199.0638,20471.0
2025-01-22 15:40:00,199.77,199.79,199.45,199.52,25237.0,199.034,199.0539,198.7151,198.7849,25237.0
2025-01-22 15:50:00,199.52,199.57,198.95,198.97,89524.0,198.7849,198.8347,198.217,198.2369,89524.0
2025-01-23 09:30:00,198.53,198.7,198.0,198.23,28001.0,197.7985,197.9679,197.2705,197.4996,28001.0
2025-01-23 09:40:00,198.37,198.74,198.37,198.46,5275.0,197.6391,198.0077,197.6391,197.7288,5275.0
2025-01-23 09:50:00,198.54,198.56,198.19,198.23,7232.0,197.8085,197.8284,197.4598,197.4996,7232.0
2025-01-23 10:00:00,198.28,198.28,197.99,198.11,5306.0,197.5494,197.5494,197.2605,197.3801,5306.0
2025-01-23 10:10:00,198.12,198.15,197.6,197.63,5170.0,197.39,197.4199,196.8719,196.9018,5170.0
2025-01-23 10:20:00,197.52,197.55,197.0,197.01,5948.0,196.7922,196.8221,196.2742,196.2841,5948.0
2025-01-23 10:30:00,197.0,197.32,196.93,197.23,6873.0,196.2742,196.593,196.2044,196.5033,6873.0
2025-01-23 10:40:00,197.22,197.43,197.09,197.41,3345.0,196.4933,196.7026,196.3638,196.6826,3345.0
2025-01-23 10:50:00,197.49,197.85,197.47,197.82,4616.0,196.7624,197.121,196.7424,197.0911,4616.0
2025-01-23 11:00:00,197.89,198.13,197.78,197.93,4993.0,197.1609,197.4,197.0513,197.2007,4993.0
2025-01-23 11:10:00,197.91,198.21,197.75,198.2,10572.0,197.1808,197.4797,197.0214,197.4697,10572.0
2025-01-23 11:20:00,198.2,198.39,198.12,198.25,2140.0,197.4697,197.659,197.39,197.5196,2140.0
2025-01-23 11:30:00,198.2,198.24,198.05,198.23,2936.0,197.4697,197.5096,197.3203,197.4996,2936.0
2025-01-23 11:40:00,198.22,198.31,198.12,198.28,3871.0,197.4897,197.5793,197.39,197.5494,3871.0
2025-01-23 11:50:00,198.27,198.29,198.05,198.1,2177.0,197.5395,197.5594,197.3203,197.3701,2177.0
2025-01-23 12:00:00,198.14,198.45,198.13,198.4,4729.0,197.41,197.7188,197.4,197.669,4729.0
2025-01-23 12:10:00,198.4,198.6,198.39,198.5,9891.0,197.669,197.8683,197.659,197.7686,9891.0
2025-01-23 12:20:00,198.48,198.56,198.4,198.43,4995.0,197.7487,197.8284,197.669,197.6989,4995.0
2025-01-23 12:30:00,198.45,198.45,198.35,198.44,1428.0,197.7188,197.7188,197.6192,197.7089,1428.0
2025-01-23 12:40:00,198.4,198.52,198.28,198.33,4937.0,197.669,197.7886,197.5494,197.5993,4937.0
2025-01-23 12:50:00,198.4,198.62,198.4,198.57,3461.0,197.669,197.8882,197.669,197.8384,3461.0
2025-01-23 13:00:00,198.54,198.73,198.54,198.66,2357.0,197.8085,197.9978,197.8085,197.928,2357.0
2025-01-23 13:10:00,198.73,198.78,198.68,198.74,2503.0,197.9978,198.0476,197.948,198.0077,2503.0
2025-01-23 13:20:00,198.7,198.76,198.44,198.45,4400.0,197.9679,198.0277,197.7089,197.7188,4400.0
2025-01-23 13:30:00,198.47,198.53,198.2,198.29,5003.0,197.7387,197.7985,197.4697,197.5594,5003.0
2025-01-23 13:40:00,198.3,198.35,198.24,198.28,2381.0,197.5694,197.6192,197.5096,197.5494,2381.0
2025-01-23 13:50:00,198.25,198.38,198.25,198.31,4737.0,197.5196,197.6491,197.5196,197.5793,4737.0
2025-01-23 14:00:00,198.31,198.31,197.95,198.03,9089.0,197.5793,197.5793,197.2207,197.3004,9089.0
2025-01-23 14:10:00,198.05,198.13,198.02,198.08,4465.0,197.3203,197.4,197.2904,197.3502,4465.0
2025-01-23 14:20:00,198.04,198.04,197.89,197.97,4832.0,197.3103,197.3103,197.1609,197.2406,4832.0
2025-01-23 14:30:00,197.92,198.18,197.92,198.1,4594.0,197.1908,197.4498,197.1908,197.3701,4594.0
2025-01-23 14:40:00,198.1,198.14,198.03,198.08,2952.0,197.3701,197.41,197.3004,197.3502,2952.0
2025-01-23 14:50:00,198.14,198.24,197.99,198.19,4954.0,197.41,197.5096,197.2605,197.4598,4954.0
2025-01-23 15:00:00,198.13,198.14,198.04,198.13,5702.0,197.4,197.41,197.3103,197.4,5702.0
2025-01-23 15:10:00,198.11,198.11,197.77,197.83,6060.0,197.3801,197.3801,197.0413,197.1011,6060.0
2025-01-23 15:20:00,197.79,197.87,197.65,197.67,8773.0,197.0612,197.141,196.9218,196.9417,8773.0
2025-01-23 15:30:00,197.71,197.82,197.66,197.74,13876.0,196.9815,197.0911,196.9317,197.0114,13876.0
2025-01-23 15:40:00,197.76,198.0,197.74,197.85,16951.0,197.0314,197.2705,197.0114,197.121,16951.0
2025-01-23 15:50:00,197.86,198.0,197.5,197.8,64309.0,197.131,197.2705,196.7723,197.0712,64309.0
2025-01-24 09:30:00,197.06,197.93,197.01,197.92,20795.0,196.3339,197.2007,196.2841,197.1908,20795.0
2025-01-24 09:40:00,197.51,197.94,197.51,197.81,2171.0,196.7823,197.2107,196.7823,197.0812,2171.0
2025-01-24 09:50:00,197.76,197.92,197.5,197.68,3949.0,197.0314,197.1908,196.7723,196.9517,3949.0
2025-01-24 10:00:00,197.92,198.25,197.92,198.21,9712.0,197.1908,197.5196,197.1908,197.4797,9712.0
2025-01-24 10:10:00,198.32,198.32,197.99,198.24,6783.0,197.5893,197.5893,197.2605,197.5096,6783.0
2025-01-24 10:20:00,198.29,198.29,197.9,197.9,4507.0,197.5594,197.5594,197.1708,197.1708,4507.0
2025-01-24 10:30:00,197.95,198.03,197.91,197.96,2159.0,197.2207,197.3004,197.1808,197.2306,2159.0
2025-01-24 10:40:00,197.92,198.15,197.91,198.14,5624.0,197.1908,197.4199,197.1808,197.41,5624.0
2025-01-24 10:50:00,198.09,198.19,197.76,197.83,4726.0,197.3601,197.4598,197.0314,197.1011,4726.0
2025-01-24 11:00:00,197.77,197.94,197.75,197.93,4863.0,197.0413,197.2107,197.0214,197.2007,4863.0
2025-01-24 11:10:00,197.88,198.12,197.79,198.02,7947.0,197.1509,197.39,197.0612,197.2904,7947.0
2025-01-24 11:20:00,198.01,198.08,197.91,198.06,4728.0,197.2804,197.3502,197.1808,197.3303,4728.0
2025-01-24 11:30:00,198.04,198.1,197.95,198.0,4094.0,197.3103,197.3701,197.2207,197.2705,4094.0
2025-01-24 11:40:00,198.0,198.12,198.0,198.11,3245.0,197.2705,197.39,197.2705,197.3801,3245.0
2025-01-24 11:50:00,198.17,198.31,198.09,198.09,3283.0,197.4398,197.5793,197.3601,197.3601,3283.0
2025-01-24 12:00:00,198.12,198.2,197.99,198.2,4774.0,197.39,197.4697,197.2605,197.4697,4774.0
2025-01-24 12:10:00,198.27,198.43,198.18,198.42,3962.0,197.5395,197.6989,197.4498,197.6889,3962.0
2025-01-24 12:20:00,198.42,198.42,198.05,198.05,6441.0,197.6889,197.6889,197.3203,197.3203,6441.0
2025-01-24 12:30:00,197.94,198.12,197.93,198.09,3994.0,197.2107,197.39,197.2007,197.3601,3994.0
2025-01-24 12:40:00,198.02,198.12,197.86,197.87,11294.0,197.2904,197.39,197.131,197.141,11294.0
2025-01-24 12:50:00,197.96,198.03,197.87,197.97,2850.0,197.2306,197.3004,197.141,197.2406,2850.0
2025-01-24 13:00:00,197.93,197.95,197.83,197.93,1360.0,197.2007,197.2207,197.1011,197.2007,1360.0
2025-01-24 13:10:00,197.95,198.0,197.71,197.8,2681.0,197.2207,197.2705,196.9815,197.0712,2681.0
2025-01-24 13:20:00,197.85,197.94,197.73,197.94,2263.0,197.121,197.2107,197.0015,197.2107,2263.0
2025-01-24 13:30:00,198.01,198.1,197.94,198.1,4557.0,197.2804,197.3701,197.2107,197.3701,4557.0
2025-01-24 13:40:00,198.05,198.08,197.89,197.98,4027.0,197.3203,197.3502,197.1609,197.2505,4027.0
2025-01-24 13:50:00,197.92,197.95,197.8,197.84,5685.0,197.1908,197.2207,197.0712,197.1111,5685.0
2025-01-24 14:00:00,197.89,197.89,197.58,197.58,5046.0,197.1609,197.1609,196.852,196.852,5046.0
2025-01-24 14:10:00,197.59,197.66,197.47,197.49,8131.0,196.862,196.9317,196.7424,196.7624,8131.0
2025-01-24 14:20:00,197.61,197.62,197.49,197.53,5338.0,196.8819,196.8919,196.7624,196.8022,5338.0
2025-01-24 14:30:00,197.52,197.57,197.44,197.53,6703.0,196.7922,196.8421,196.7125,196.8022,6703.0
2025-01-24 14:40:00,197.53,197.58,197.47,197.53,3559.0,196.8022,196.852,196.7424,196.8022,3559.0
2025-01-24 14:50:00,197.55,197.55,197.44,197.46,5401.0,196.8221,196.8221,196.7125,196.7325,5401.0
2025-01-24 15:00:00,197.45,197.62,197.45,197.52,7296.0,196.7225,196.8919,196.7225,196.7922,7296.0
2025-01-24 15:10:00,197.5,197.5,197.3,197.3,5513.0,196.7723,196.7723,196.5731,196.5731,5513.0
2025-01-24 15:20:00,197.29,197.42,197.22,197.4,12620.0,196.5631,196.6926,196.4933,196.6727,12620.0
2025-01-24 15:30:00,197.46,197.56,197.34,197.35,6794.0,196.7325,196.8321,196.6129,196.6229,6794.0
2025-01-24 15:40:00,197.35,197.58,197.29,197.46,16359.0,196.6229,196.852,196.5631,196.7325,16359.0
2025-01-24 15:50:00,197.46,197.59,197.3,197.39,62934.0,196.7325,196.862,196.5731,196.6627,62934.0
2025-01-27 09:30:00,195.5,196.78,195.22,196.53,51893.0,194.7797,196.055,194.5007,195.8059,51893.0
2025-01-27 09:40:00,196.59,196.59,195.48,195.58,12407.0,195.8657,195.8657,194.7598,194.8594,12407.0
2025-01-27 09:50:00,195.56,197.11,195.54,196.96,42426.0,194.8395,196.3838,194.8195,196.2343,42426.0
2025-01-27 10:00:00,196.95,197.19,196.52,196.58,28184.0,196.2243,196.4635,195.7959,195.8557,28184.0
2025-01-27 10:10:00,196.47,196.8,196.19,196.36,15914.0,195.7461,196.0749,195.4671,195.6365,15914.0
2025-01-27 10:20:00,196.35,196.92,196.21,196.84,15916.0,195.6266,196.1945,195.4871,196.1147,15916.0
2025-01-27 10:30:00,196.78,196.78,196.18,196.31,16130.0,196.055,196.055,195.4572,195.5867,16130.0
2025-01-27 10:40:00,196.33,196.49,196.14,196.32,10492.0,195.6066,195.766,195.4173,195.5967,10492.0
2025-01-27 10:50:00,196.32,196.58,196.23,196.38,7748.0,195.5967,195.8557,195.507,195.6564,7748.0
2025-01-27 11:00:00,196.24,196.42,196.07,196.17,7324.0,195.517,195.6963,195.3476,195.4472,7324.0
2025-01-27 11:10:00,196.14,196.49,196.09,196.43,7508.0,195.4173,195.766,195.3675,195.7063,7508.0
2025-01-27 11:20:00,196.39,196.52,196.12,196.52,12181.0,195.6664,195.7959,195.3974,195.7959,12181.0
2025-01-27 11:30:00,196.36,197.3,196.35,197.15,6872.0,195.6365,196.5731,195.6266,196.4236,6872.0
2025-01-27 11:40:00,197.29,197.29,196.89,196.9,3816.0,196.5631,196.5631,196.1646,196.1745,3816.0
2025-01-27 11:50:00,196.73,196.97,196.56,196.8,3229.0,196.0052,196.2443,195.8358,196.0749,3229.0
2025-01-27 12:00:00,196.79,197.12,196.79,197.06,6873.0,196.0649,196.3937,196.0649,196.3339,6873.0
2025-01-27 12:10:00,197.06,197.51,197.01,197.38,5734.0,196.3339,196.7823,196.2841,196.6528,5734.0
2025-01-27 12:20:00,197.29,198.33,197.28,198.2,16669.0,196.5631,197.5993,196.5531,197.4697,16669.0
2025-01-27 12:30:00,198.11,198.55,197.89,198.53,23256.0,197.3801,197.8184,197.1609,197.7985,23256.0
2025-01-27 12:40:00,198.56,198.86,198.4,198.66,21411.0,197.8284,198.1273,197.669,197.928,21411.0
2025-01-27 12:50:00,198.61,199.16,198.55,199.01,19362.0,197.8782,198.4262,197.8184,198.2768,19362.0
2025-01-27 13:00:00,199.02,199.49,198.94,199.48,22066.0,198.2867,198.755,198.207,198.745,22066.0
2025-01-27 13:10:00,199.37,199.66,199.27,199.4,18339.0,198.6354,198.9244,198.5358,198.6653,18339.0
2025-01-27 13:20:00,199.37,200.15,199.23,199.97,30520.0,198.6354,199.4126,198.4959,199.2332,30520.0
2025-01-27 13:30:00,199.97,200.26,199.89,200.07,24249.0,199.2332,199.5221,199.1535,199.3328,24249.0
2025-01-27 13:40:00,200.09,200.84,200.09,200.7,35829.0,199.3528,200.1,199.3528,199.9605,35829.0
2025-01-27 13:50:00,200.67,201.27,200.51,201.17,34091.0,199.9306,200.5284,199.7712,200.4288,34091.0
2025-01-27 14:00:00,201.19,201.4,200.9,201.06,24522.0,200.4487,200.6579,200.1598,200.3192,24522.0
2025-01-27 14:10:00,201.11,201.78,201.09,201.74,29173.0,200.369,201.0365,200.3491,200.9967,29173.0
2025-01-27 14:20:00,201.74,202.29,201.64,202.13,34459.0,200.9967,201.5447,200.8971,201.3853,34459.0
2025-01-27 14:30:00,202.16,202.56,201.91,202.47,41978.0,201.4151,201.8137,201.1661,201.724,41978.0
2025-01-27 14:40:00,202.44,202.73,202.19,202.29,56479.0,201.6941,201.983,201.445,201.5447,56479.0
2025-01-27 14:50:00,202.28,202.28,201.84,202.04,68514.0,201.5347,201.5347,201.0963,201.2956,68514.0
2025-01-27 15:00:00,202.05,202.29,201.72,201.96,65491.0,201.3056,201.5447,200.9768,201.2159,65491.0
2025-01-27 15:10:00,201.96,202.35,201.31,201.33,53232.0,201.2159,201.6044,200.5683,200.5882,53232.0
2025-01-27 15:20:00,201.27,201.92,201.09,201.85,82094.0,200.5284,201.176,200.3491,201.1063,82094.0
2025-01-27 15:30:00,201.85,201.92,201.22,201.29,60522.0,201.1063,201.176,200.4786,200.5484,60522.0
2025-01-27 15:40:00,201.31,201.64,201.21,201.44,30716.0,200.5683,200.8971,200.4686,200.6978,30716.0
2025-01-27 15:50:00,201.5,202.94,201.35,202.57,290263.0,200.7576,202.1923,200.6081,201.8236,290263.0
2025-01-28 09:30:00,202.75,202.98,201.44,202.44,50194.0,202.003,202.2321,200.6978,201.6941,50194.0
2025-01-28 09:40:00,202.58,203.12,202.15,202.41,59466.0,201.8336,202.3716,201.4052,201.6642,59466.0
2025-01-28 09:50:00,202.17,202.28,201.93,202.26,11724.0,201.4251,201.5347,201.186,201.5148,11724.0
2025-01-28 10:00:00,202.16,202.59,201.92,201.94,14414.0,201.4151,201.8436,201.176,201.196,14414.0
2025-01-28 10:10:00,202.0,202.09,201.26,201.26,24626.0,201.2557,201.3454,200.5185,200.5185,24626.0
2025-01-28 10:20:00,201.44,201.56,201.0,201.0,13578.0,200.6978,200.8174,200.2594,200.2594,13578.0
2025-01-28 10:30:00,201.21,201.36,201.11,201.31,4737.0,200.4686,200.6181,200.369,200.5683,4737.0
2025-01-28 10:40:00,201.37,201.43,200.83,201.33,8826.0,200.6281,200.6878,200.09,200.5882,8826.0
2025-01-28 10:50:00,201.31,202.18,201.31,202.07,9457.0,200.5683,201.4351,200.5683,201.3255,9457.0
2025-01-28 11:00:00,202.07,202.34,201.99,201.99,7309.0,201.3255,201.5945,201.2458,201.2458,7309.0
2025-01-28 11:10:00,201.95,201.95,201.43,201.45,5443.0,201.2059,201.2059,200.6878,200.7078,5443.0
2025-01-28 11:20:00,201.45,201.45,200.83,200.84,10044.0,200.7078,200.7078,200.09,200.1,10044.0
2025-01-28 11:30:00,200.88,201.15,200.88,201.05,9668.0,200.1399,200.4089,200.1399,200.3092,9668.0
2025-01-28 11:40:00,201.05,201.59,200.92,201.51,6806.0,200.3092,200.8472,200.1797,200.7675,6806.0
2025-01-28 11:50:00,201.54,201.74,201.3,201.59,12612.0,200.7974,200.9967,200.5583,200.8472,12612.0
2025-01-28 12:00:00,201.53,201.67,201.33,201.67,7397.0,200.7875,200.927,200.5882,200.927,7397.0
2025-01-28 12:10:00,201.64,201.79,201.56,201.65,8859.0,200.8971,201.0465,200.8174,200.907,8859.0
2025-01-28 12:20:00,201.6,201.95,201.6,201.66,9110.0,200.8572,201.2059,200.8572,200.917,9110.0
2025-01-28 12:30:00,201.66,201.78,201.56,201.66,19332.0,200.917,201.0365,200.8174,200.917,19332.0
2025-01-28 12:40:00,201.66,201.8,201.48,201.69,9671.0,200.917,201.0565,200.7377,200.9469,9671.0
2025-01-28 12:50:00,201.67,201.92,201.67,201.84,10830.0,200.927,201.176,200.927,201.0963,10830.0
2025-01-28 13:00:00,201.91,201.99,201.71,201.83,3868.0,201.1661,201.2458,200.9668,201.0864,3868.0
2025-01-28 13:10:00,201.82,202.02,201.78,202.02,7853.0,201.0764,201.2757,201.0365,201.2757,7853.0
2025-01-28 13:20:00,202.07,202.07,201.86,201.92,9238.0,201.3255,201.3255,201.1163,201.176,9238.0
2025-01-28 13:30:00,201.91,202.06,201.88,201.88,3523.0,201.1661,201.3155,201.1362,201.1362,3523.0
2025-01-28 13:40:00,201.66,201.81,201.34,201.4,2981.0,200.917,201.0664,200.5982,200.6579,2981.0
2025-01-28 13:50:00,201.48,201.48,201.01,201.03,2735.0,200.7377,200.7377,200.2694,200.2893,2735.0
2025-01-28 14:00:00,200.98,201.15,200.7,200.92,6557.0,200.2395,200.4089,199.9605,200.1797,6557.0
2025-01-28 14:10:00,200.84,200.95,200.7,200.77,5102.0,200.1,200.2096,199.9605,200.0303,5102.0
2025-01-28 14:20:00,200.87,201.12,200.8,201.12,4763.0,200.1299,200.379,200.0602,200.379,4763.0
2025-01-28 14:30:00,201.03,201.14,200.94,200.99,6335.0,200.2893,200.3989,200.1996,200.2495,6335.0
2025-01-28 14:40:00,201.02,201.19,200.94,200.94,15828.0,200.2793,200.4487,200.1996,200.1996,15828.0
2025-01-28 14:50:00,200.93,201.43,200.86,201.38,11210.0,200.1897,200.6878,200.1199,200.638,11210.0
2025-01-28 15:00:00,201.4,201.5,201.33,201.5,10399.0,200.6579,200.7576,200.5882,200.7576,10399.0
2025-01-28 15:10:00,201.48,201.67,201.4,201.61,20009.0,200.7377,200.927,200.6579,200.8672,20009.0
2025-01-28 15:20:00,201.64,202.11,201.54,201.84,21345.0,200.8971,201.3653,200.7974,201.0963,21345.0
2025-01-28 15:30:00,201.83,201.9,201.17,201.35,21362.0,201.0864,201.1561,200.4288,200.6081,21362.0
2025-01-28 15:40:00,201.24,201.49,200.49,200.72,17348.0,200.4985,200.7476,199.7513,199.9805,17348.0
2025-01-28 15:50:00,200.78,201.09,200.36,200.36,94168.0,200.0402,200.3491,199.6218,199.6218,94168.0
2025-01-29 09:30:00,201.45,201.72,200.98,201.48,25574.0,200.7078,200.9768,200.2395,200.7377,25574.0
2025-01-29 09:40:00,201.31,201.34,200.63,200.73,4689.0,200.5683,200.5982,199.8908,199.9904,4689.0
2025-01-29 09:50:00,200.68,200.91,200.45,200.7,6493.0,199.9406,200.1698,199.7114,199.9605,6493.0
2025-01-29 10:00:00,200.69,200.69,199.85,200.15,12836.0,199.9506,199.9506,199.1137,199.4126,12836.0
2025-01-29 10:10:00,200.22,200.36,199.97,200.11,7202.0,199.4823,199.6218,199.2332,199.3727,7202.0
2025-01-29 10:20:00,200.03,200.42,200.0,200.4,4537.0,199.293,199.6816,199.2631,199.6616,4537.0
2025-01-29 10:30:00,200.52,200.65,200.31,200.5,5695.0,199.7812,199.9107,199.572,199.7613,5695.0
2025-01-29 10:40:00,200.57,200.65,200.22,200.33,5380.0,199.831,199.9107,199.4823,199.5919,5380.0
2025-01-29 10:50:00,200.12,200.61,200.1,200.58,26299.0,199.3827,199.8709,199.3627,199.841,26299.0
2025-01-29 11:00:00,200.6,200.65,200.37,200.46,3035.0,199.8609,199.9107,199.6317,199.7214,3035.0
2025-01-29 11:10:00,200.46,200.46,200.27,200.37,3032.0,199.7214,199.7214,199.5321,199.6317,3032.0
2025-01-29 11:20:00,200.29,200.29,200.08,200.25,2628.0,199.552,199.552,199.3428,199.5122,2628.0
2025-01-29 11:30:00,200.18,200.43,200.18,200.26,3516.0,199.4424,199.6915,199.4424,199.5221,3516.0
2025-01-29 11:40:00,200.13,200.45,200.04,200.38,3645.0,199.3926,199.7114,199.303,199.6417,3645.0
2025-01-29 11:50:00,200.46,200.5,199.98,199.98,3315.0,199.7214,199.7613,199.2432,199.2432,3315.0
2025-01-29 12:00:00,200.02,200.34,200.02,200.14,3320.0,199.283,199.6019,199.283,199.4026,3320.0
2025-01-29 12:10:00,200.11,200.29,200.1,200.29,3293.0,199.3727,199.552,199.3627,199.552,3293.0
2025-01-29 12:20:00,200.24,200.25,200.09,200.14,10150.0,199.5022,199.5122,199.3528,199.4026,10150.0
2025-01-29 12:30:00,200.21,200.36,200.2,200.2,4260.0,199.4723,199.6218,199.4624,199.4624,4260.0
2025-01-29 12:40:00,200.24,200.24,199.9,199.9,2301.0,199.5022,199.5022,199.1635,199.1635,2301.0
2025-01-29 12:50:00,199.89,199.89,199.6,199.76,5212.0,199.1535,199.1535,198.8646,199.024,5212.0
2025-01-29 13:00:00,199.79,199.86,199.35,199.78,5246.0,199.0539,199.1236,198.6155,199.0439,5246.0
2025-01-29 13:10:00,199.83,199.9,199.64,199.77,3647.0,199.0937,199.1635,198.9044,199.034,3647.0
2025-01-29 13:20:00,199.94,199.96,199.76,199.86,2355.0,199.2033,199.2233,199.024,199.1236,2355.0
2025-01-29 13:30:00,199.95,199.95,199.48,199.59,4791.0,199.2133,199.2133,198.745,198.8546,4791.0
2025-01-29 13:40:00,199.59,199.9,199.51,199.9,4484.0,198.8546,199.1635,198.7749,199.1635,4484.0
2025-01-29 13:50:00,199.89,199.97,199.75,199.85,8874.0,199.1535,199.2332,199.014,199.1137,8874.0
2025-01-29 14:00:00,199.73,199.73,199.12,199.26,4790.0,198.9941,198.9941,198.3863,198.5258,4790.0
2025-01-29 14:10:00,199.19,199.23,198.69,198.75,8886.0,198.4561,198.4959,197.9579,198.0177,8886.0
2025-01-29 14:20:00,198.85,198.88,198.66,198.82,5119.0,198.1173,198.1472,197.928,198.0875,5119.0
2025-01-29 14:30:00,198.8,199.32,198.76,199.32,6731.0,198.0675,198.5856,198.0277,198.5856,6731.0
2025-01-29 14:40:00,199.33,199.68,199.26,199.29,7901.0,198.5956,198.9443,198.5258,198.5557,7901.0
2025-01-29 14:50:00,199.25,199.46,199.07,199.31,5207.0,198.5159,198.7251,198.3365,198.5756,5207.0
2025-01-29 15:00:00,199.15,199.29,198.78,198.88,4006.0,198.4162,198.5557,198.0476,198.1472,4006.0
2025-01-29 15:10:00,198.95,199.26,198.65,199.06,10558.0,198.217,198.5258,197.9181,198.3266,10558.0
2025-01-29 15:20:00,199.21,199.73,199.2,199.59,7462.0,198.476,198.9941,198.4661,198.8546,7462.0
2025-01-29 15:30:00,199.63,199.63,198.85,198.85,8786.0,198.8945,198.8945,198.1173,198.1173,8786.0
2025-01-29 15:40:00,198.94,199.1,198.82,199.09,16146.0,198.207,198.3664,198.0875,198.3565,16146.0
2025-01-29 15:50:00,199.04,199.37,198.42,198.53,64497.0,198.3066,198.6354,197.6889,197.7985,64497.0
2025-01-30 09:30:00,199.42,202.0,199.42,201.58,18614.0,198.6852,201.2557,198.6852,200.8373,18614.0
2025-01-30 09:40:00,201.64,201.93,201.33,201.76,4986.0,200.8971,201.186,200.5882,201.0166,4986.0
2025-01-30 09:50:00,201.66,202.15,201.66,201.78,12416.0,200.917,201.4052,200.917,201.0365,12416.0
2025-01-30 10:00:00,201.94,201.94,201.25,201.41,4504.0,201.196,201.196,200.5085,200.6679,4504.0
2025-01-30 10:10:00,201.3,201.33,201.03,201.23,5040.0,200.5583,200.5882,200.2893,200.4886,5040.0
2025-01-30 10:20:00,201.08,201.28,200.65,200.65,7468.0,200.3391,200.5384,199.9107,199.9107,7468.0
2025-01-30 10:30:00,200.64,201.24,200.64,201.24,7422.0,199.9007,200.4985,199.9007,200.4985,7422.0
2025-01-30 10:40:00,201.33,201.35,201.1,201.28,4346.0,200.5882,200.6081,200.3591,200.5384,4346.0
2025-01-30 10:50:00,201.26,201.26,200.48,200.48,17022.0,200.5185,200.5185,199.7413,199.7413,17022.0
2025-01-30 11:00:00,200.5,201.0,200.5,200.75,9769.0,199.7613,200.2594,199.7613,200.0103,9769.0
2025-01-30 11:10:00,200.8,201.13,200.79,201.08,2816.0,200.0602,200.3889,200.0502,200.3391,2816.0
2025-01-30 11:20:00,201.18,201.4,201.14,201.37,2473.0,200.4388,200.6579,200.3989,200.6281,2473.0
2025-01-30 11:30:00,201.38,201.47,201.16,201.47,3525.0,200.638,200.7277,200.4188,200.7277,3525.0
2025-01-30 11:40:00,201.52,201.61,201.35,201.53,3484.0,200.7775,200.8672,200.6081,200.7875,3484.0
2025-01-30 11:50:00,201.53,201.64,201.46,201.59,3806.0,200.7875,200.8971,200.7177,200.8472,3806.0
2025-01-30 12:00:00,201.65,201.72,201.54,201.65,5408.0,200.907,200.9768,200.7974,200.907,5408.0
2025-01-30 12:10:00,201.57,201.57,200.91,200.94,7086.0,200.8273,200.8273,200.1698,200.1996,7086.0
2025-01-30 12:20:00,201.04,201.04,200.56,200.61,3196.0,200.2993,200.2993,199.821,199.8709,3196.0
2025-01-30 12:30:00,200.59,200.9,200.56,200.9,3557.0,199.8509,200.1598,199.821,200.1598,3557.0
2025-01-30 12:40:00,200.91,201.0,200.72,200.87,5455.0,200.1698,200.2594,199.9805,200.1299,5455.0
2025-01-30 12:50:00,200.9,200.93,200.8,200.9,5792.0,200.1598,200.1897,200.0602,200.1598,5792.0
2025-01-30 13:00:00,200.93,201.25,200.9,201.21,5886.0,200.1897,200.5085,200.1598,200.4686,5886.0
2025-01-30 13:10:00,201.1,201.33,201.1,201.21,8672.0,200.3591,200.5882,200.3591,200.4686,8672.0
2025-01-30 13:20:00,201.22,201.44,201.21,201.4,3307.0,200.4786,200.6978,200.4686,200.6579,3307.0
2025-01-30 13:30:00,201.47,202.03,201.39,202.02,3476.0,200.7277,201.2856,200.648,201.2757,3476.0
2025-01-30 13:40:00,201.82,202.08,201.75,201.86,8416.0,201.0764,201.3354,201.0067,201.1163,8416.0
2025-01-30 13:50:00,201.8,201.96,201.71,201.86,7032.0,201.0565,201.2159,200.9668,201.1163,7032.0
2025-01-30 14:00:00,201.85,202.12,201.84,202.1,5734.0,201.1063,201.3753,201.0963,201.3554,5734.0
2025-01-30 14:10:00,202.1,202.11,201.83,201.92,9014.0,201.3554,201.3653,201.0864,201.176,9014.0
2025-01-30 14:20:00,201.88,201.88,201.58,201.83,4650.0,201.1362,201.1362,200.8373,201.0864,4650.0
2025-01-30 14:30:00,201.69,201.78,201.58,201.74,3325.0,200.9469,201.0365,200.8373,200.9967,3325.0
2025-01-30 14:40:00,201.78,201.8,201.6,201.76,3503.0,201.0365,201.0565,200.8572,201.0166,3503.0
2025-01-30 14:50:00,201.79,201.91,201.65,201.88,7125.0,201.0465,201.1661,200.907,201.1362,7125.0
2025-01-30 15:00:00,201.94,202.12,201.94,202.02,7062.0,201.196,201.3753,201.196,201.2757,7062.0
2025-01-30 15:10:00,201.99,202.15,201.99,202.07,6220.0,201.2458,201.4052,201.2458,201.3255,6220.0
2025-01-30 15:20:00,202.11,202.26,202.01,202.19,9041.0,201.3653,201.5148,201.2657,201.445,9041.0
2025-01-30 15:30:00,202.17,202.25,201.34,201.34,10328.0,201.4251,201.5048,200.5982,200.5982,10328.0
2025-01-30 15:40:00,201.21,201.29,200.46,201.29,10236.0,200.4686,200.5484,199.7214,200.5484,10236.0
2025-01-30 15:50:00,201.09,202.32,201.09,202.19,51684.0,200.3491,201.5746,200.3491,201.445,51684.0
2025-01-31 09:30:00,201.13,201.88,200.06,201.61,18594.0,200.3889,201.1362,199.3229,200.8672,18594.0
2025-01-31 09:40:00,201.19,201.26,200.42,200.42,9789.0,200.4487,200.5185,199.6816,199.6816,9789.0
2025-01-31 09:50:00,200.43,201.02,200.42,201.02,5494.0,199.6915,200.2793,199.6816,200.2793,5494.0
2025-01-31 10:00:00,200.94,201.6,200.85,201.51,8106.0,200.1996,200.8572,200.11,200.7675,8106.0
2025-01-31 10:10:00,201.6,201.87,201.46,201.61,11745.0,200.8572,201.1262,200.7177,200.8672,11745.0
2025-01-31 10:20:00,201.51,201.91,201.38,201.91,8117.0,200.7675,201.1661,200.638,201.1661,8117.0
2025-01-31 10:30:00,201.93,202.13,201.78,201.81,5580.0,201.186,201.3853,201.0365,201.0664,5580.0
2025-01-31 10:40:00,201.92,202.14,201.48,202.12,45025.0,201.176,201.3952,200.7377,201.3753,45025.0
2025-01-31 10:50:00,202.12,202.51,202.08,202.2,6559.0,201.3753,201.7639,201.3354,201.455,6559.0
2025-01-31 11:00:00,202.28,202.29,202.03,202.2,3666.0,201.5347,201.5447,201.2856,201.455,3666.0
2025-01-31 11:10:00,202.17,202.37,202.12,202.18,8667.0,201.4251,201.6244,201.3753,201.4351,8667.0
2025-01-31 11:20:00,202.18,202.18,201.88,201.88,4333.0,201.4351,201.4351,201.1362,201.1362,4333.0
2025-01-31 11:30:00,201.96,202.15,201.94,201.99,3143.0,201.2159,201.4052,201.196,201.2458,3143.0
2025-01-31 11:40:00,202.16,202.2,201.79,201.79,3599.0,201.4151,201.455,201.0465,201.0465,3599.0
2025-01-31 11:50:00,201.82,201.91,201.5,201.77,17438.0,201.0764,201.1661,200.7576,201.0266,17438.0
2025-01-31 12:00:00,201.9,202.1,201.72,202.0,7754.0,201.1561,201.3554,200.9768,201.2557,7754.0
2025-01-31 12:10:00,202.02,202.02,201.79,201.91,3520.0,201.2757,201.2757,201.0465,201.1661,3520.0
2025-01-31 12:20:00,201.96,202.2,201.96,202.13,4867.0,201.2159,201.455,201.2159,201.3853,4867.0
2025-01-31 12:30:00,202.34,202.5,202.33,202.43,1787.0,201.5945,201.7539,201.5845,201.6842,1787.0
2025-01-31 12:40:00,202.51,202.51,202.33,202.36,3822.0,201.7639,201.7639,201.5845,201.6144,3822.0
2025-01-31 12:50:00,202.37,202.54,202.26,202.35,4770.0,201.6244,201.7937,201.5148,201.6044,4770.0
2025-01-31 13:00:00,202.35,202.39,202.31,202.39,3010.0,201.6044,201.6443,201.5646,201.6443,3010.0
2025-01-31 13:10:00,202.39,202.49,201.86,201.86,6196.0,201.6443,201.7439,201.1163,201.1163,6196.0
2025-01-31 13:20:00,201.84,201.94,201.3,201.49,5380.0,201.0963,201.196,200.5583,200.7476,5380.0
2025-01-31 13:30:00,201.47,201.47,200.85,200.87,3282.0,200.7277,200.7277,200.11,200.1299,3282.0
2025-01-31 13:40:00,201.13,201.21,200.92,201.06,6697.0,200.3889,200.4686,200.1797,200.3192,6697.0
2025-01-31 13:50:00,201.08,201.18,200.92,200.98,3743.0,200.3391,200.4388,200.1797,200.2395,3743.0
2025-01-31 14:00:00,201.0,201.15,200.32,200.4,4042.0,200.2594,200.4089,199.5819,199.6616,4042.0
2025-01-31 14:10:00,200.56,200.92,200.46,200.62,4953.0,199.821,200.1797,199.7214,199.8808,4953.0
2025-01-31 14:20:00,200.73,200.94,200.57,200.94,5700.0,199.9904,200.1996,199.831,200.1996,5700.0
2025-01-31 14:30:00,201.04,201.3,200.95,201.0,7752.0,200.2993,200.5583,200.2096,200.2594,7752.0
2025-01-31 14:40:00,200.95,201.09,200.61,200.83,3420.0,200.2096,200.3491,199.8709,200.09,3420.0
2025-01-31 14:50:00,200.91,201.2,200.7,201.13,5628.0,200.1698,200.4587,199.9605,200.3889,5628.0
2025-01-31 15:00:00,201.06,201.06,200.4,200.58,7865.0,200.3192,200.3192,199.6616,199.841,7865.0
2025-01-31 15:10:00,200.51,200.7,200.41,200.63,7821.0,199.7712,199.9605,199.6716,199.8908,7821.0
2025-01-31 15:20:00,200.63,200.93,200.5,200.93,15588.0,199.8908,200.1897,199.7613,200.1897,15588.0
2025-01-31 15:30:00,200.96,201.23,200.85,200.95,12733.0,200.2196,200.4886,200.11,200.2096,12733.0
2025-01-31 15:40:00,200.91,201.34,200.84,201.33,14747.0,200.1698,200.5982,200.1,200.5882,14747.0
2025-01-31 15:50:00,201.33,201.37,200.17,200.69,83280.0,200.5882,200.6281,199.4325,199.9506,83280.0
2025-02-03 09:30:00,202.42,202.42,199.28,201.02,48945.0,201.6742,201.6742,198.5458,200.2793,48945.0
2025-02-03 09:40:00,200.76,200.96,199.55,199.74,18897.0,200.0203,200.2196,198.8148,199.0041,18897.0
2025-02-03 09:50:00,199.85,199.85,198.82,198.88,11184.0,199.1137,199.1137,198.0875,198.1472,11184.0
2025-02-03 10:00:00,198.96,199.78,198.59,199.65,37268.0,198.2269,199.0439,197.8583,198.9144,37268.0
2025-02-03 10:10:00,199.62,199.79,199.25,199.34,10294.0,198.8845,199.0539,198.5159,198.6055,10294.0
2025-02-03 10:20:00,199.27,201.31,199.21,201.13,15900.0,198.5358,200.5683,198.476,200.3889,15900.0
2025-02-03 10:30:00,201.37,201.8,200.91,201.78,10745.0,200.6281,201.0565,200.1698,201.0365,10745.0
2025-02-03 10:40:00,201.6,202.35,201.45,202.15,8116.0,200.8572,201.6044,200.7078,201.4052,8116.0
2025-02-03 10:50:00,201.91,202.28,201.61,201.86,7492.0,201.1661,201.5347,200.8672,201.1163,7492.0
2025-02-03 11:00:00,201.82,202.19,201.35,201.89,12960.0,201.0764,201.445,200.6081,201.1461,12960.0
2025-02-03 11:10:00,201.96,202.5,201.96,202.47,7522.0,201.2159,201.7539,201.2159,201.724,7522.0
2025-02-03 11:20:00,202.61,202.83,202.11,202.11,11450.0,201.8635,202.0827,201.3653,201.3653,11450.0
2025-02-03 11:30:00,202.31,202.44,201.96,202.4,7802.0,201.5646,201.6941,201.2159,201.6543,7802.0
2025-02-03 11:40:00,202.44,202.77,202.23,202.62,7731.0,201.6941,202.0229,201.4849,201.8735,7731.0
2025-02-03 11:50:00,202.69,202.8,201.97,202.26,17605.0,201.9432,202.0528,201.2258,201.5148,17605.0
2025-02-03 12:00:00,202.18,202.35,201.89,202.03,14426.0,201.4351,201.6044,201.1461,201.2856,14426.0
2025-02-03 12:10:00,202.09,202.18,201.6,201.96,6990.0,201.3454,201.4351,200.8572,201.2159,6990.0
2025-02-03 12:20:00,202.06,202.76,202.0,202.53,15082.0,201.3155,202.0129,201.2557,201.7838,15082.0
2025-02-03 12:30:00,202.48,202.48,202.01,202.07,8279.0,201.734,201.734,201.2657,201.3255,8279.0
2025-02-03 12:40:00,202.07,202.17,201.86,201.96,7734.0,201.3255,201.4251,201.1163,201.2159,7734.0
2025-02-03 12:50:00,201.96,202.48,201.9,202.18,12153.0,201.2159,201.734,201.1561,201.4351,12153.0
2025-02-03 13:00:00,201.94,202.32,201.88,201.88,9832.0,201.196,201.5746,201.1362,201.1362,9832.0
2025-02-03 13:10:00,201.93,202.44,201.9,202.1,5422.0,201.186,201.6941,201.1561,201.3554,5422.0
2025-02-03 13:20:00,202.01,202.48,202.01,202.29,5287.0,201.2657,201.734,201.2657,201.5447,5287.0
2025-02-03 13:30:00,202.48,202.63,202.41,202.5,3550.0,201.734,201.8834,201.6642,201.7539,3550.0
2025-02-03 13:40:00,202.41,202.81,202.32,202.81,11420.0,201.6642,202.0628,201.5746,202.0628,11420.0
2025-02-03 13:50:00,202.81,202.97,202.71,202.77,4911.0,202.0628,202.2222,201.9631,202.0229,4911.0
2025-02-03 14:00:00,202.75,202.78,202.45,202.67,4975.0,202.003,202.0329,201.7041,201.9233,4975.0
2025-02-03 14:10:00,202.69,202.83,202.64,202.81,5345.0,201.9432,202.0827,201.8934,202.0628,5345.0
2025-02-03 14:20:00,202.81,203.0,202.79,202.79,8681.0,202.0628,202.2521,202.0428,202.0428,8681.0
2025-02-03 14:30:00,202.84,202.94,202.61,202.61,3732.0,202.0926,202.1923,201.8635,201.8635,3732.0
2025-02-03 14:40:00,202.63,202.93,202.62,202.86,8093.0,201.8834,202.1823,201.8735,202.1126,8093.0
2025-02-03 14:50:00,202.95,202.95,202.65,202.74,16606.0,202.2022,202.2022,201.9033,201.993,16606.0
2025-02-03 15:00:00,202.77,202.88,202.65,202.66,6713.0,202.0229,202.1325,201.9033,201.9133,6713.0
2025-02-03 15:10:00,202.68,202.68,202.34,202.34,7011.0,201.9332,201.9332,201.5945,201.5945,7011.0
2025-02-03 15:20:00,202.32,202.32,201.92,201.92,9247.0,201.5746,201.5746,201.176,201.176,9247.0
2025-02-03 15:30:00,201.95,202.06,201.85,201.98,17822.0,201.2059,201.3155,201.1063,201.2358,17822.0
2025-02-03 15:40:00,201.94,202.17,201.79,202.17,12461.0,201.196,201.4251,201.0465,201.4251,12461.0
2025-02-03 15:50:00,202.3,202.6,202.14,202.21,78149.0,201.5546,201.8535,201.3952,201.465,78149.0
2025-02-04 09:30:00,201.01,201.86,200.44,201.5,46917.0,200.2694,201.1163,199.7015,200.7576,46917.0
2025-02-04 09:40:00,201.29,201.36,200.46,200.56,15019.0,200.5484,200.6181,199.7214,199.821,15019.0
2025-02-04 09:50:00,200.36,200.36,199.66,199.85,10612.0,199.6218,199.6218,198.9244,199.1137,10612.0
2025-02-04 10:00:00,199.98,200.45,199.85,200.34,18112.0,199.2432,199.7114,199.1137,199.6019,18112.0
2025-02-04 10:10:00,200.45,201.18,200.45,201.0,22685.0,199.7114,200.4388,199.7114,200.2594,22685.0
2025-02-04 10:20:00,201.0,201.12,200.62,200.7,13118.0,200.2594,200.379,199.8808,199.9605,13118.0
2025-02-04 10:30:00,200.7,201.07,200.69,201.03,6011.0,199.9605,200.3292,199.9506,200.2893,6011.0
2025-02-04 10:40:00,201.02,201.07,200.52,200.73,22035.0,200.2793,200.3292,199.7812,199.9904,22035.0
2025-02-04 10:50:00,200.73,201.3,200.52,200.54,12250.0,199.9904,200.5583,199.7812,199.8011,12250.0
2025-02-04 11:00:00,200.71,201.51,200.71,201.5,6416.0,199.9705,200.7675,199.9705,200.7576,6416.0
2025-02-04 11:10:00,201.53,201.89,201.52,201.79,3344.0,200.7875,201.1461,200.7775,201.0465,3344.0
2025-02-04 11:20:00,201.79,201.97,201.6,201.93,10361.0,201.0465,201.2258,200.8572,201.186,10361.0
2025-02-04 11:30:00,201.87,201.96,201.61,201.65,6360.0,201.1262,201.2159,200.8672,200.907,6360.0
2025-02-04 11:40:00,201.66,201.67,201.27,201.38,5274.0,200.917,200.927,200.5284,200.638,5274.0
2025-02-04 11:50:00,201.33,201.67,201.16,201.67,7908.0,200.5882,200.927,200.4188,200.927,7908.0
2025-02-04 12:00:00,201.71,202.08,201.58,202.08,9607.0,200.9668,201.3354,200.8373,201.3354,9607.0
2025-02-04 12:10:00,202.09,202.15,201.65,201.83,5965.0,201.3454,201.4052,200.907,201.0864,5965.0
2025-02-04 12:20:00,201.84,201.92,201.71,201.76,4423.0,201.0963,201.176,200.9668,201.0166,4423.0
2025-02-04 12:30:00,201.77,201.87,201.51,201.56,4818.0,201.0266,201.1262,200.7675,200.8174,4818.0
2025-02-04 12:40:00,201.61,201.99,201.58,201.99,5650.0,200.8672,201.2458,200.8373,201.2458,5650.0
2025-02-04 12:50:00,201.97,202.36,201.89,202.29,12336.0,201.2258,201.6144,201.1461,201.5447,12336.0
2025-02-04 13:00:00,202.37,202.37,202.06,202.11,7144.0,201.6244,201.6244,201.3155,201.3653,7144.0
2025-02-04 13:10:00,202.03,202.39,202.02,202.17,13906.0,201.2856,201.6443,201.2757,201.4251,13906.0
2025-02-04 13:20:00,202.17,202.27,202.12,202.25,6148.0,201.4251,201.5247,201.3753,201.5048,6148.0
2025-02-04 13:30:00,202.25,202.3,201.83,201.91,7381.0,201.5048,201.5546,201.0864,201.1661,7381.0
2025-02-04 13:40:00,201.96,202.2,201.82,201.82,16571.0,201.2159,201.455,201.0764,201.0764,16571.0
2025-02-04 13:50:00,201.92,201.94,201.59,201.61,5471.0,201.176,201.196,200.8472,200.8672,5471.0
2025-02-04 14:00:00,201.62,201.97,201.61,201.95,10933.0,200.8771,201.2258,200.8672,201.2059,10933.0
2025-02-04 14:10:00,201.95,202.12,201.94,202.06,7492.0,201.2059,201.3753,201.196,201.3155,7492.0
2025-02-04 14:20:00,202.06,202.22,201.78,201.94,21630.0,201.3155,201.4749,201.0365,201.196,21630.0
2025-02-04 14:30:00,201.91,202.03,201.56,201.56,7530.0,201.1661,201.2856,200.8174,200.8174,7530.0
2025-02-04 14:40:00,201.56,201.63,201.39,201.48,10671.0,200.8174,200.8871,200.648,200.7377,10671.0
2025-02-04 14:50:00,201.48,201.76,201.27,201.48,23944.0,200.7377,201.0166,200.5284,200.7377,23944.0
2025-02-04 15:00:00,201.4,201.44,201.31,201.34,13632.0,200.6579,200.6978,200.5683,200.5982,13632.0
2025-02-04 15:10:00,201.35,201.49,201.2,201.21,29175.0,200.6081,200.7476,200.4587,200.4686,29175.0
2025-02-04 15:20:00,201.23,201.23,200.95,201.17,20996.0,200.4886,200.4886,200.2096,200.4288,20996.0
2025-02-04 15:30:00,201.16,201.21,200.89,201.14,24803.0,200.4188,200.4686,200.1498,200.3989,24803.0
2025-02-04 15:40:00,201.14,201.24,200.73,200.91,20092.0,200.3989,200.4985,199.9904,200.1698,20092.0
2025-02-04 15:50:00,200.95,201.03,200.53,200.61,78172.0,200.2096,200.2893,199.7912,199.8709,78172.0
2025-02-05 09:30:00,201.3,201.65,200.67,201.34,32824.0,200.5583,200.907,199.9306,200.5982,32824.0
2025-02-05 09:40:00,201.18,201.33,200.42,200.42,29788.0,200.4388,200.5882,199.6816,199.6816,29788.0
2025-02-05 09:50:00,200.31,200.31,199.47,199.66,9550.0,199.572,199.572,198.7351,198.9244,9550.0
2025-02-05 10:00:00,199.94,200.01,198.96,199.26,10784.0,199.2033,199.2731,198.2269,198.5258,10784.0
2025-02-05 10:10:00,199.37,199.72,199.05,199.61,10164.0,198.6354,198.9841,198.3166,198.8745,10164.0
2025-02-05 10:20:00,199.62,200.05,199.42,199.93,12315.0,198.8845,199.3129,198.6852,199.1934,12315.0
2025-02-05 10:30:00,200.07,200.12,199.8,199.93,6804.0,199.3328,199.3827,199.0638,199.1934,6804.0
2025-02-05 10:40:00,199.99,200.21,199.89,200.04,6581.0,199.2531,199.4723,199.1535,199.303,6581.0
2025-02-05 10:50:00,200.04,200.13,199.94,199.96,4397.0,199.303,199.3926,199.2033,199.2233,4397.0
2025-02-05 11:00:00,199.95,200.39,199.95,200.38,7005.0,199.2133,199.6517,199.2133,199.6417,7005.0
2025-02-05 11:10:00,200.4,200.4,199.81,199.91,4136.0,199.6616,199.6616,199.0738,199.1734,4136.0
2025-02-05 11:20:00,199.92,200.63,199.83,200.63,8330.0,199.1834,199.8908,199.0937,199.8908,8330.0
2025-02-05 11:30:00,200.59,200.94,200.58,200.9,4738.0,199.8509,200.1996,199.841,200.1598,4738.0
2025-02-05 11:40:00,200.89,201.55,200.88,201.55,6370.0,200.1498,200.8074,200.1399,200.8074,6370.0
2025-02-05 11:50:00,201.48,201.83,201.48,201.78,8213.0,200.7377,201.0864,200.7377,201.0365,8213.0
2025-02-05 12:00:00,201.91,202.17,201.91,202.08,7436.0,201.1661,201.4251,201.1661,201.3354,7436.0
2025-02-05 12:10:00,202.06,202.17,201.6,201.68,5363.0,201.3155,201.4251,200.8572,200.9369,5363.0
2025-02-05 12:20:00,201.57,201.57,201.41,201.5,2536.0,200.8273,200.8273,200.6679,200.7576,2536.0
2025-02-05 12:30:00,201.51,201.59,201.44,201.55,4319.0,200.7675,200.8472,200.6978,200.8074,4319.0
2025-02-05 12:40:00,201.56,201.73,201.51,201.7,4274.0,200.8174,200.9867,200.7675,200.9568,4274.0
2025-02-05 12:50:00,201.66,201.68,201.43,201.48,3948.0,200.917,200.9369,200.6878,200.7377,3948.0
2025-02-05 13:00:00,201.55,201.57,201.17,201.17,5051.0,200.8074,200.8273,200.4288,200.4288,5051.0
2025-02-05 13:10:00,201.18,201.2,201.04,201.14,3871.0,200.4388,200.4587,200.2993,200.3989,3871.0
2025-02-05 13:20:00,201.14,201.25,201.1,201.19,14700.0,200.3989,200.5085,200.3591,200.4487,14700.0
2025-02-05 13:30:00,201.15,201.4,201.01,201.38,9583.0,200.4089,200.6579,200.2694,200.638,9583.0
2025-02-05 13:40:00,201.44,201.73,201.33,201.72,8579.0,200.6978,200.9867,200.5882,200.9768,8579.0
2025-02-05 13:50:00,201.71,201.74,201.46,201.49,4348.0,200.9668,200.9967,200.7177,200.7476,4348.0
2025-02-05 14:00:00,201.41,201.85,201.41,201.82,5798.0,200.6679,201.1063,200.6679,201.0764,5798.0
2025-02-05 14:10:00,201.8,201.81,201.66,201.69,5223.0,201.0565,201.0664,200.917,200.9469,5223.0
2025-02-05 14:20:00,201.75,201.76,201.51,201.54,7820.0,201.0067,201.0166,200.7675,200.7974,7820.0
2025-02-05 14:30:00,201.55,201.6,201.32,201.5,12757.0,200.8074,200.8572,200.5782,200.7576,12757.0
2025-02-05 14:40:00,201.56,201.59,201.39,201.52,8018.0,200.8174,200.8472,200.648,200.7775,8018.0
2025-02-05 14:50:00,201.58,201.59,201.25,201.34,6168.0,200.8373,200.8472,200.5085,200.5982,6168.0
2025-02-05 15:00:00,201.28,201.46,200.88,201.13,17985.0,200.5384,200.7177,200.1399,200.3889,17985.0
2025-02-05 15:10:00,201.13,201.21,200.83,200.87,15973.0,200.3889,200.4686,200.09,200.1299,15973.0
2025-02-05 15:20:00,200.85,201.01,200.63,200.68,10399.0,200.11,200.2694,199.8908,199.9406,10399.0
2025-02-05 15:30:00,200.68,201.08,200.68,201.0,13676.0,199.9406,200.3391,199.9406,200.2594,13676.0
2025-02-05 15:40:00,201.05,201.12,200.88,201.03,22165.0,200.3092,200.379,200.1399,200.2893,22165.0
2025-02-05 15:50:00,201.04,201.74,200.92,201.6,88207.0,200.2993,200.9967,200.1797,200.8572,88207.0
2025-02-06 09:30:00,202.12,202.54,201.16,201.64,16399.0,201.3753,201.7937,200.4188,200.8971,16399.0
2025-02-06 09:40:00,202.11,202.53,201.88,202.36,8339.0,201.3653,201.7838,201.1362,201.6144,8339.0
2025-02-06 09:50:00,202.46,202.79,202.29,202.62,23281.0,201.714,202.0428,201.5447,201.8735,23281.0
2025-02-06 10:00:00,202.61,203.63,202.59,203.22,12152.0,201.8635,202.8797,201.8436,202.4712,12152.0
2025-02-06 10:10:00,203.22,203.7,203.18,203.7,10758.0,202.4712,202.9495,202.4314,202.9495,10758.0
2025-02-06 10:20:00,203.7,203.7,202.75,203.16,9350.0,202.9495,202.9495,202.003,202.4115,9350.0
2025-02-06 10:30:00,203.18,203.37,202.92,203.14,17015.0,202.4314,202.6207,202.1723,202.3915,17015.0
2025-02-06 10:40:00,203.18,203.26,202.95,203.14,8864.0,202.4314,202.5111,202.2022,202.3915,8864.0
2025-02-06 10:50:00,203.26,203.74,203.23,203.41,18151.0,202.5111,202.9893,202.4812,202.6605,18151.0
2025-02-06 11:00:00,203.43,203.91,203.38,203.91,9954.0,202.6805,203.1587,202.6307,203.1587,9954.0
2025-02-06 11:10:00,203.84,203.95,203.63,203.88,7892.0,203.089,203.1986,202.8797,203.1288,7892.0
2025-02-06 11:20:00,203.89,204.1,203.77,203.98,7384.0,203.1388,203.348,203.0192,203.2284,7384.0
2025-02-06 11:30:00,203.97,204.11,203.61,203.63,12683.0,203.2185,203.358,202.8598,202.8797,12683.0
2025-02-06 11:40:00,203.65,203.84,203.61,203.84,4709.0,202.8997,203.089,202.8598,203.089,4709.0
2025-02-06 11:50:00,203.74,203.79,203.16,203.25,12858.0,202.9893,203.0391,202.4115,202.5011,12858.0
2025-02-06 12:00:00,203.16,203.46,203.09,203.46,6797.0,202.4115,202.7104,202.3417,202.7104,6797.0
2025-02-06 12:10:00,203.37,203.48,203.27,203.42,8639.0,202.6207,202.7303,202.5211,202.6705,8639.0
2025-02-06 12:20:00,203.4,203.63,203.39,203.56,4825.0,202.6506,202.8797,202.6406,202.81,4825.0
2025-02-06 12:30:00,203.56,203.86,203.42,203.78,9141.0,202.81,203.1089,202.6705,203.0292,9141.0
2025-02-06 12:40:00,203.74,203.83,203.35,203.42,7886.0,202.9893,203.079,202.6008,202.6705,7886.0
2025-02-06 12:50:00,203.38,203.62,203.3,203.32,6758.0,202.6307,202.8698,202.5509,202.5709,6758.0
2025-02-06 13:00:00,203.33,203.77,203.32,203.55,10049.0,202.5808,203.0192,202.5709,202.8,10049.0
2025-02-06 13:10:00,203.64,203.8,203.61,203.67,10402.0,202.8897,203.0491,202.8598,202.9196,10402.0
2025-02-06 13:20:00,203.69,203.78,203.37,203.69,9733.0,202.9395,203.0292,202.6207,202.9395,9733.0
2025-02-06 13:30:00,203.61,203.82,203.41,203.42,5134.0,202.8598,203.069,202.6605,202.6705,5134.0
2025-02-06 13:40:00,203.43,203.62,203.31,203.41,5306.0,202.6805,202.8698,202.5609,202.6605,5306.0
2025-02-06 13:50:00,203.37,203.43,203.29,203.4,6930.0,202.6207,202.6805,202.541,202.6506,6930.0
2025-02-06 14:00:00,203.38,203.47,203.12,203.42,6988.0,202.6307,202.7203,202.3716,202.6705,6988.0
2025-02-06 14:10:00,203.46,203.46,203.12,203.4,8279.0,202.7104,202.7104,202.3716,202.6506,8279.0
2025-02-06 14:20:00,203.3,203.34,203.02,203.14,9131.0,202.5509,202.5908,202.272,202.3915,9131.0
2025-02-06 14:30:00,203.15,203.27,202.92,203.21,32411.0,202.4015,202.5211,202.1723,202.4613,32411.0
2025-02-06 14:40:00,203.21,203.26,202.94,203.21,17680.0,202.4613,202.5111,202.1923,202.4613,17680.0
2025-02-06 14:50:00,203.23,203.44,203.19,203.26,9368.0,202.4812,202.6904,202.4414,202.5111,9368.0
2025-02-06 15:00:00,203.25,203.71,203.24,203.71,9394.0,202.5011,202.9594,202.4912,202.9594,9394.0
2025-02-06 15:10:00,203.67,203.95,203.54,203.83,31453.0,202.9196,203.1986,202.7901,203.079,31453.0
2025-02-06 15:20:00,203.73,204.01,203.72,203.89,13333.0,202.9794,203.2583,202.9694,203.1388,13333.0
2025-02-06 15:30:00,203.9,204.03,203.48,203.48,37462.0,203.1487,203.2783,202.7303,202.7303,37462.0
2025-02-06 15:40:00,203.43,203.73,203.41,203.73,30709.0,202.6805,202.9794,202.6605,202.9794,30709.0
2025-02-06 15:50:00,203.73,204.54,203.73,204.29,96322.0,202.9794,203.7864,202.9794,203.5373,96322.0
2025-02-07 09:30:00,205.0,205.63,204.18,204.22,20212.0,204.2447,204.8724,203.4277,203.4676,20212.0
2025-02-07 09:40:00,204.3,204.66,203.73,204.63,10927.0,203.5473,203.9059,202.9794,203.876,10927.0
2025-02-07 09:50:00,204.67,205.24,204.58,205.23,8214.0,203.9159,204.4838,203.8262,204.4738,8214.0
2025-02-07 10:00:00,205.13,205.42,204.08,204.28,11562.0,204.3742,204.6631,203.3281,203.5273,11562.0
2025-02-07 10:10:00,204.23,204.48,204.1,204.41,6019.0,203.4775,203.7266,203.348,203.6569,6019.0
2025-02-07 10:20:00,204.4,204.4,203.81,203.84,9498.0,203.6469,203.6469,203.0591,203.089,9498.0
2025-02-07 10:30:00,203.84,204.34,203.81,203.83,9853.0,203.089,203.5871,203.0591,203.079,9853.0
2025-02-07 10:40:00,203.89,203.89,203.57,203.8,7297.0,203.1388,203.1388,202.82,203.0491,7297.0
2025-02-07 10:50:00,203.75,203.88,202.6,203.08,13141.0,202.9993,203.1288,201.8535,202.3318,13141.0
2025-02-07 11:00:00,203.07,203.27,202.7,203.09,16571.0,202.3218,202.5211,201.9532,202.3417,16571.0
2025-02-07 11:10:00,203.09,203.6,202.81,203.51,10215.0,202.3417,202.8498,202.0628,202.7602,10215.0
2025-02-07 11:20:00,203.47,203.58,202.94,202.96,9632.0,202.7203,202.8299,202.1923,202.2122,9632.0
2025-02-07 11:30:00,202.96,203.17,202.88,203.14,6723.0,202.2122,202.4214,202.1325,202.3915,6723.0
2025-02-07 11:40:00,203.11,203.38,203.1,203.24,9257.0,202.3616,202.6307,202.3517,202.4912,9257.0
2025-02-07 11:50:00,203.18,203.55,203.15,203.29,24973.0,202.4314,202.8,202.4015,202.541,24973.0
2025-02-07 12:00:00,203.28,203.59,202.9,203.37,11023.0,202.531,202.8399,202.1524,202.6207,11023.0
2025-02-07 12:10:00,203.26,203.44,202.95,203.28,13415.0,202.5111,202.6904,202.2022,202.531,13415.0
2025-02-07 12:20:00,203.3,203.56,203.05,203.12,5413.0,202.5509,202.81,202.3019,202.3716,5413.0
2025-02-07 12:30:00,203.11,203.42,203.07,203.42,3306.0,202.3616,202.6705,202.3218,202.6705,3306.0
2025-02-07 12:40:00,203.42,203.42,203.25,203.25,2933.0,202.6705,202.6705,202.5011,202.5011,2933.0
2025-02-07 12:50:00,203.33,203.36,203.06,203.06,6769.0,202.5808,202.6107,202.3118,202.3118,6769.0
2025-02-07 13:00:00,203.06,203.44,203.06,203.44,1200.0,202.3118,202.6904,202.3118,202.6904,1200.0
2025-02-07 13:10:00,203.39,203.69,203.39,203.68,2867.0,202.6406,202.9395,202.6406,202.9295,2867.0
2025-02-07 13:20:00,203.67,203.7,203.53,203.53,3735.0,202.9196,202.9495,202.7801,202.7801,3735.0
2025-02-07 13:30:00,203.61,203.8,203.55,203.77,3614.0,202.8598,203.0491,202.8,203.0192,3614.0
2025-02-07 13:40:00,203.74,203.79,203.42,203.43,2625.0,202.9893,203.0391,202.6705,202.6805,2625.0
2025-02-07 13:50:00,203.49,203.56,203.34,203.36,14458.0,202.7402,202.81,202.5908,202.6107,14458.0
2025-02-07 14:00:00,203.37,203.37,203.14,203.27,5030.0,202.6207,202.6207,202.3915,202.5211,5030.0
2025-02-07 14:10:00,203.29,203.38,203.18,203.26,1600.0,202.541,202.6307,202.4314,202.5111,1600.0
2025-02-07 14:20:00,203.21,203.21,203.07,203.11,5370.0,202.4613,202.4613,202.3218,202.3616,5370.0
2025-02-07 14:30:00,203.09,203.15,202.91,203.15,6635.0,202.3417,202.4015,202.1624,202.4015,6635.0
2025-02-07 14:40:00,203.15,203.37,203.14,203.29,2971.0,202.4015,202.6207,202.3915,202.541,2971.0
2025-02-07 14:50:00,203.28,203.31,203.05,203.05,3762.0,202.531,202.5609,202.3019,202.3019,3762.0
2025-02-07 15:00:00,203.0,203.0,202.7,202.83,8784.0,202.2521,202.2521,201.9532,202.0827,8784.0
2025-02-07 15:10:00,202.81,202.84,202.59,202.72,8635.0,202.0628,202.0926,201.8436,201.9731,8635.0
2025-02-07 15:20:00,202.76,202.84,201.99,202.02,28602.0,202.0129,202.0926,201.2458,201.2757,28602.0
2025-02-07 15:30:00,202.03,202.4,201.84,202.18,39081.0,201.2856,201.6543,201.0963,201.4351,39081.0
2025-02-07 15:40:00,202.25,202.33,202.08,202.26,8332.0,201.5048,201.5845,201.3354,201.5148,8332.0
2025-02-07 15:50:00,202.28,202.39,201.86,202.12,64482.0,201.5347,201.6443,201.1163,201.3753,64482.0
2025-02-10 09:30:00,203.55,203.55,202.72,202.94,26209.0,202.8,202.8,201.9731,202.1923,26209.0
2025-02-10 09:40:00,202.94,203.03,201.99,202.25,8851.0,202.1923,202.2819,201.2458,201.5048,8851.0
2025-02-10 09:50:00,202.03,202.24,201.87,202.24,4884.0,201.2856,201.4949,201.1262,201.4949,4884.0
2025-02-10 10:00:00,202.49,202.97,202.38,202.69,9217.0,201.7439,202.2222,201.6343,201.9432,9217.0
2025-02-10 10:10:00,202.51,202.56,202.2,202.35,3338.0,201.7639,201.8137,201.455,201.6044,3338.0
2025-02-10 10:20:00,202.36,202.98,202.35,202.83,6381.0,201.6144,202.2321,201.6044,202.0827,6381.0
2025-02-10 10:30:00,202.83,203.38,202.82,203.35,5571.0,202.0827,202.6307,202.0727,202.6008,5571.0
2025-02-10 10:40:00,203.33,203.71,203.3,203.68,3790.0,202.5808,202.9594,202.5509,202.9295,3790.0
2025-02-10 10:50:00,203.63,204.03,203.48,203.54,7536.0,202.8797,203.2783,202.7303,202.7901,7536.0
2025-02-10 11:00:00,203.43,203.45,203.05,203.06,1724.0,202.6805,202.7004,202.3019,202.3118,1724.0
2025-02-10 11:10:00,203.12,203.27,202.6,202.6,6659.0,202.3716,202.5211,201.8535,201.8535,6659.0
2025-02-10 11:20:00,202.6,202.78,202.35,202.67,5580.0,201.8535,202.0329,201.6044,201.9233,5580.0
2025-02-10 11:30:00,202.83,202.92,202.67,202.85,4540.0,202.0827,202.1723,201.9233,202.1026,4540.0
2025-02-10 11:40:00,202.9,203.05,202.88,203.01,1796.0,202.1524,202.3019,202.1325,202.262,1796.0
2025-02-10 11:50:00,203.08,203.42,203.08,203.28,16459.0,202.3318,202.6705,202.3318,202.531,16459.0
2025-02-10 12:00:00,203.15,203.15,202.66,202.82,6885.0,202.4015,202.4015,201.9133,202.0727,6885.0
2025-02-10 12:10:00,202.68,202.95,202.62,202.95,5467.0,201.9332,202.2022,201.8735,202.2022,5467.0
2025-02-10 12:20:00,202.96,202.99,202.68,202.9,6845.0,202.2122,202.2421,201.9332,202.1524,6845.0
2025-02-10 12:30:00,202.97,203.13,202.93,203.06,6758.0,202.2222,202.3816,202.1823,202.3118,6758.0
2025-02-10 12:40:00,203.11,203.51,203.11,203.42,8507.0,202.3616,202.7602,202.3616,202.6705,8507.0
2025-02-10 12:50:00,203.35,203.47,203.25,203.4,4540.0,202.6008,202.7203,202.5011,202.6506,4540.0
2025-02-10 13:00:00,203.46,203.82,203.46,203.72,7071.0,202.7104,203.069,202.7104,202.9694,7071.0
2025-02-10 13:10:00,203.84,204.39,203.84,204.23,13689.0,203.089,203.6369,203.089,203.4775,13689.0
2025-02-10 13:20:00,204.27,204.28,204.06,204.23,5376.0,203.5174,203.5273,203.3081,203.4775,5376.0
2025-02-10 13:30:00,203.93,204.19,203.78,204.08,31774.0,203.1786,203.4377,203.0292,203.3281,31774.0
2025-02-10 13:40:00,204.09,204.68,203.99,204.63,16404.0,203.338,203.9259,203.2384,203.876,16404.0
2025-02-10 13:50:00,204.67,204.98,204.6,204.61,11062.0,203.9159,204.2248,203.8462,203.8561,11062.0
2025-02-10 14:00:00,204.61,204.62,204.38,204.59,5162.0,203.8561,203.8661,203.627,203.8362,5162.0
2025-02-10 14:10:00,204.62,205.03,204.61,204.78,14984.0,203.8661,204.2746,203.8561,204.0255,14984.0
2025-02-10 14:20:00,204.88,205.19,204.61,204.68,9544.0,204.1251,204.434,203.8561,203.9259,9544.0
2025-02-10 14:30:00,204.68,204.82,204.64,204.7,5117.0,203.9259,204.0653,203.886,203.9458,5117.0
2025-02-10 14:40:00,204.66,204.9,204.61,204.67,7161.0,203.9059,204.1451,203.8561,203.9159,7161.0
2025-02-10 14:50:00,204.63,204.75,204.6,204.62,4120.0,203.876,203.9956,203.8462,203.8661,4120.0
2025-02-10 15:00:00,204.6,204.77,204.55,204.69,12498.0,203.8462,204.0155,203.7963,203.9358,12498.0
2025-02-10 15:10:00,204.69,204.79,204.51,204.59,10902.0,203.9358,204.0355,203.7565,203.8362,10902.0
2025-02-10 15:20:00,204.59,204.6,204.05,204.06,12221.0,203.8362,203.8462,203.2982,203.3081,12221.0
2025-02-10 15:30:00,204.03,204.16,203.86,204.04,15212.0,203.2783,203.4078,203.1089,203.2882,15212.0
2025-02-10 15:40:00,204.05,204.13,203.9,203.95,11928.0,203.2982,203.3779,203.1487,203.1986,11928.0
2025-02-10 15:50:00,204.04,204.2,203.72,204.05,72486.0,203.2882,203.4476,202.9694,203.2982,72486.0
2025-02-11 09:30:00,204.29,204.29,202.41,202.72,27112.0,203.5373,203.5373,201.6642,201.9731,27112.0
2025-02-11 09:40:00,202.74,203.12,202.74,202.86,4675.0,201.993,202.3716,201.993,202.1126,4675.0
2025-02-11 09:50:00,202.93,203.44,202.93,203.06,8441.0,202.1823,202.6904,202.1823,202.3118,8441.0
2025-02-11 10:00:00,203.24,203.73,203.13,203.24,13347.0,202.4912,202.9794,202.3816,202.4912,13347.0
2025-02-11 10:10:00,203.45,203.7,203.23,203.66,6589.0,202.7004,202.9495,202.4812,202.9096,6589.0
2025-02-11 10:20:00,203.62,203.62,203.17,203.36,5580.0,202.8698,202.8698,202.4214,202.6107,5580.0
2025-02-11 10:30:00,203.52,203.78,203.36,203.77,3779.0,202.7701,203.0292,202.6107,203.0192,3779.0
2025-02-11 10:40:00,203.84,204.18,203.65,204.18,8577.0,203.089,203.4277,202.8997,203.4277,8577.0
2025-02-11 10:50:00,204.25,204.67,204.19,204.62,9905.0,203.4974,203.9159,203.4377,203.8661,9905.0
2025-02-11 11:00:00,204.7,205.57,204.67,205.1,16746.0,203.9458,204.8126,203.9159,204.3443,16746.0
2025-02-11 11:10:00,205.05,205.05,204.57,204.71,3123.0,204.2945,204.2945,203.8163,203.9558,3123.0
2025-02-11 11:20:00,204.5,204.82,204.31,204.31,5035.0,203.7465,204.0653,203.5572,203.5572,5035.0
2025-02-11 11:30:00,204.33,204.45,204.07,204.45,11562.0,203.5772,203.6967,203.3181,203.6967,11562.0
2025-02-11 11:40:00,204.44,204.54,204.17,204.2,7403.0,203.6867,203.7864,203.4177,203.4476,7403.0
2025-02-11 11:50:00,204.13,204.28,204.06,204.18,7615.0,203.3779,203.5273,203.3081,203.4277,7615.0
2025-02-11 12:00:00,204.17,204.46,204.15,204.38,7558.0,203.4177,203.7067,203.3978,203.627,7558.0
2025-02-11 12:10:00,204.33,204.37,204.22,204.36,2741.0,203.5772,203.617,203.4676,203.607,2741.0
2025-02-11 12:20:00,204.37,204.4,204.14,204.2,4741.0,203.617,203.6469,203.3879,203.4476,4741.0
2025-02-11 12:30:00,204.26,204.28,204.06,204.07,4449.0,203.5074,203.5273,203.3081,203.3181,4449.0
2025-02-11 12:40:00,204.05,204.13,203.88,204.04,4007.0,203.2982,203.3779,203.1288,203.2882,4007.0
2025-02-11 12:50:00,204.05,204.21,203.98,204.21,1667.0,203.2982,203.4576,203.2284,203.4576,1667.0
2025-02-11 13:00:00,204.13,204.21,203.83,203.91,4409.0,203.3779,203.4576,203.079,203.1587,4409.0
2025-02-11 13:10:00,203.97,204.19,203.83,204.19,3869.0,203.2185,203.4377,203.079,203.4377,3869.0
2025-02-11 13:20:00,204.22,204.26,204.1,204.1,3074.0,203.4676,203.5074,203.348,203.348,3074.0
2025-02-11 13:30:00,204.16,204.5,204.11,204.47,2023.0,203.4078,203.7465,203.358,203.7166,2023.0
2025-02-11 13:40:00,204.53,204.55,204.38,204.55,6184.0,203.7764,203.7963,203.627,203.7963,6184.0
2025-02-11 13:50:00,204.6,204.64,204.5,204.58,3940.0,203.8462,203.886,203.7465,203.8262,3940.0
2025-02-11 14:00:00,204.58,204.66,204.47,204.64,8303.0,203.8262,203.9059,203.7166,203.886,8303.0
2025-02-11 14:10:00,204.72,204.83,204.64,204.76,3105.0,203.9657,204.0753,203.886,204.0056,3105.0
2025-02-11 14:20:00,204.83,205.18,204.83,205.14,5069.0,204.0753,204.424,204.0753,204.3842,5069.0
2025-02-11 14:30:00,205.12,205.39,205.06,205.39,4467.0,204.3642,204.6332,204.3045,204.6332,4467.0
2025-02-11 14:40:00,205.33,205.66,205.32,205.59,9542.0,204.5735,204.9023,204.5635,204.8325,9542.0
2025-02-11 14:50:00,205.59,205.63,205.4,205.47,12670.0,204.8325,204.8724,204.6432,204.713,12670.0
2025-02-11 15:00:00,205.51,205.54,205.28,205.4,6911.0,204.7528,204.7827,204.5237,204.6432,6911.0
2025-02-11 15:10:00,205.39,205.48,205.34,205.41,19661.0,204.6332,204.7229,204.5834,204.6532,19661.0
2025-02-11 15:20:00,205.43,205.48,205.22,205.41,12581.0,204.6731,204.7229,204.4639,204.6532,12581.0
2025-02-11 15:30:00,205.44,205.62,205.4,205.42,16836.0,204.6831,204.8624,204.6432,204.6631,16836.0
2025-02-11 15:40:00,205.37,205.45,205.27,205.27,18248.0,204.6133,204.693,204.5137,204.5137,18248.0
2025-02-11 15:50:00,205.35,205.67,205.21,205.4,89482.0,204.5934,204.9122,204.4539,204.6432,89482.0
2025-02-12 09:30:00,202.85,203.54,202.13,203.02,26557.0,202.1026,202.7901,201.3853,202.272,26557.0
2025-02-12 09:40:00,203.11,203.2,202.34,202.44,14798.0,202.3616,202.4513,201.5945,201.6941,14798.0
2025-02-12 09:50:00,202.9,203.4,202.89,203.25,3639.0,202.1524,202.6506,202.1425,202.5011,3639.0
2025-02-12 10:00:00,203.25,203.32,202.66,203.31,10295.0,202.5011,202.5709,201.9133,202.5609,10295.0
2025-02-12 10:10:00,203.23,204.08,203.06,204.08,6931.0,202.4812,203.3281,202.3118,203.3281,6931.0
2025-02-12 10:20:00,204.08,204.27,203.35,203.35,15482.0,203.3281,203.5174,202.6008,202.6008,15482.0
2025-02-12 10:30:00,203.51,204.23,203.46,204.0,13989.0,202.7602,203.4775,202.7104,203.2484,13989.0
2025-02-12 10:40:00,204.05,204.13,203.81,203.81,5622.0,203.2982,203.3779,203.0591,203.0591,5622.0
2025-02-12 10:50:00,203.97,204.15,203.85,204.15,3086.0,203.2185,203.3978,203.0989,203.3978,3086.0
2025-02-12 11:00:00,204.02,204.25,203.72,203.8,9331.0,203.2683,203.4974,202.9694,203.0491,9331.0
2025-02-12 11:10:00,203.83,203.83,203.38,203.73,10418.0,203.079,203.079,202.6307,202.9794,10418.0
2025-02-12 11:20:00,203.74,203.81,203.11,203.74,5550.0,202.9893,203.0591,202.3616,202.9893,5550.0
2025-02-12 11:30:00,203.82,204.25,203.79,204.16,1838.0,203.069,203.4974,203.0391,203.4078,1838.0
2025-02-12 11:40:00,204.15,204.55,204.14,204.4,4289.0,203.3978,203.7963,203.3879,203.6469,4289.0
2025-02-12 11:50:00,204.4,205.09,204.39,205.09,3879.0,203.6469,204.3344,203.6369,204.3344,3879.0
2025-02-12 12:00:00,204.96,205.16,204.95,204.95,4186.0,204.2048,204.4041,204.1949,204.1949,4186.0
2025-02-12 12:10:00,204.98,205.1,204.8,204.95,2939.0,204.2248,204.3443,204.0454,204.1949,2939.0
2025-02-12 12:20:00,204.95,205.54,204.9,205.4,10527.0,204.1949,204.7827,204.1451,204.6432,10527.0
2025-02-12 12:30:00,205.35,205.4,204.95,205.0,6130.0,204.5934,204.6432,204.1949,204.2447,6130.0
2025-02-12 12:40:00,205.01,205.32,204.85,205.32,7915.0,204.2546,204.5635,204.0952,204.5635,7915.0
2025-02-12 12:50:00,205.27,205.4,205.25,205.33,5161.0,204.5137,204.6432,204.4938,204.5735,5161.0
2025-02-12 13:00:00,205.52,205.52,205.02,205.09,3912.0,204.7628,204.7628,204.2646,204.3344,3912.0
2025-02-12 13:10:00,205.12,205.15,204.95,204.97,2982.0,204.3642,204.3941,204.1949,204.2148,2982.0
2025-02-12 13:20:00,205.04,205.06,204.87,204.96,4608.0,204.2845,204.3045,204.1152,204.2048,4608.0
2025-02-12 13:30:00,204.96,205.0,204.83,204.98,3923.0,204.2048,204.2447,204.0753,204.2248,3923.0
2025-02-12 13:40:00,205.02,205.02,204.78,204.81,2228.0,204.2646,204.2646,204.0255,204.0554,2228.0
2025-02-12 13:50:00,204.78,205.02,204.55,204.62,9527.0,204.0255,204.2646,203.7963,203.8661,9527.0
2025-02-12 14:00:00,204.61,204.66,204.46,204.62,25736.0,203.8561,203.9059,203.7067,203.8661,25736.0
2025-02-12 14:10:00,204.62,204.62,204.31,204.37,5849.0,203.8661,203.8661,203.5572,203.617,5849.0
2025-02-12 14:20:00,204.36,204.53,204.25,204.42,15400.0,203.607,203.7764,203.4974,203.6668,15400.0
2025-02-12 14:30:00,204.48,204.94,204.34,204.88,3859.0,203.7266,204.1849,203.5871,204.1251,3859.0
2025-02-12 14:40:00,204.88,205.09,204.88,205.09,2783.0,204.1251,204.3344,204.1251,204.3344,2783.0
2025-02-12 14:50:00,205.08,205.08,204.72,204.76,11785.0,204.3244,204.3244,203.9657,204.0056,11785.0
2025-02-12 15:00:00,204.77,205.06,204.74,204.95,19162.0,204.0155,204.3045,203.9856,204.1949,19162.0
2025-02-12 15:10:00,204.9,204.97,204.78,204.79,9998.0,204.1451,204.2148,204.0255,204.0355,9998.0
2025-02-12 15:20:00,204.81,204.9,204.56,204.59,8033.0,204.0554,204.1451,203.8063,203.8362,8033.0
2025-02-12 15:30:00,204.59,204.71,204.5,204.54,15104.0,203.8362,203.9558,203.7465,203.7864,15104.0
2025-02-12 15:40:00,204.61,204.68,204.32,204.65,17549.0,203.8561,203.9259,203.5672,203.896,17549.0
2025-02-12 15:50:00,204.69,205.03,204.52,204.6,59580.0,203.9358,204.2746,203.7665,203.8462,59580.0
2025-02-13 09:30:00,205.2,205.82,205.07,205.35,21213.0,204.4439,205.0617,204.3144,204.5934,21213.0
2025-02-13 09:40:00,205.36,206.23,205.24,206.09,20261.0,204.6034,205.4702,204.4838,205.3307,20261.0
2025-02-13 09:50:00,206.02,206.6,206.01,206.59,15957.0,205.2609,205.8388,205.251,205.8288,15957.0
2025-02-13 10:00:00,206.6,206.84,206.13,206.23,27857.0,205.8388,206.0779,205.3705,205.4702,27857.0
2025-02-13 10:10:00,206.23,206.62,206.22,206.31,21084.0,205.4702,205.8587,205.4602,205.5499,21084.0
2025-02-13 10:20:00,206.32,206.44,205.62,205.96,9573.0,205.5598,205.6794,204.8624,205.2011,9573.0
2025-02-13 10:30:00,205.93,206.37,205.92,206.18,9447.0,205.1713,205.6096,205.1613,205.4203,9447.0
2025-02-13 10:40:00,206.2,206.21,205.9,206.08,9271.0,205.4403,205.4502,205.1414,205.3207,9271.0
2025-02-13 10:50:00,206.08,206.1,205.62,205.96,17302.0,205.3207,205.3406,204.8624,205.2011,17302.0
2025-02-13 11:00:00,206.06,206.46,206.0,206.46,11233.0,205.3008,205.6993,205.241,205.6993,11233.0
2025-02-13 11:10:00,206.56,206.65,205.98,206.13,10286.0,205.7989,205.8886,205.2211,205.3705,10286.0
2025-02-13 11:20:00,206.06,206.15,205.5,205.68,9627.0,205.3008,205.3904,204.7428,204.9222,9627.0
2025-02-13 11:30:00,205.44,205.78,205.44,205.77,2921.0,204.6831,205.0218,204.6831,205.0118,2921.0
2025-02-13 11:40:00,205.8,205.87,205.57,205.61,4807.0,205.0417,205.1115,204.8126,204.8524,4807.0
2025-02-13 11:50:00,205.65,205.76,205.42,205.57,9294.0,204.8923,205.0019,204.6631,204.8126,9294.0
2025-02-13 12:00:00,205.45,205.63,205.45,205.52,1369.0,204.693,204.8724,204.693,204.7628,1369.0
2025-02-13 12:10:00,205.63,205.63,205.34,205.45,3356.0,204.8724,204.8724,204.5834,204.693,3356.0
2025-02-13 12:20:00,205.5,205.51,205.43,205.46,1218.0,204.7428,204.7528,204.6731,204.703,1218.0
2025-02-13 12:30:00,205.43,205.5,205.22,205.33,3823.0,204.6731,204.7428,204.4639,204.5735,3823.0
2025-02-13 12:40:00,205.39,205.52,205.19,205.51,3230.0,204.6332,204.7628,204.434,204.7528,3230.0
2025-02-13 12:50:00,205.45,205.45,205.05,205.06,5586.0,204.693,204.693,204.2945,204.3045,5586.0
2025-02-13 13:00:00,205.12,205.32,205.1,205.32,2820.0,204.3642,204.5635,204.3443,204.5635,2820.0
2025-02-13 13:10:00,205.36,205.54,205.16,205.25,5828.0,204.6034,204.7827,204.4041,204.4938,5828.0
2025-02-13 13:20:00,205.29,205.4,205.19,205.34,10324.0,204.5336,204.6432,204.434,204.5834,10324.0
2025-02-13 13:30:00,205.29,205.4,205.18,205.4,5672.0,204.5336,204.6432,204.424,204.6432,5672.0
2025-02-13 13:40:00,205.41,205.46,204.92,205.14,6333.0,204.6532,204.703,204.165,204.3842,6333.0
2025-02-13 13:50:00,205.25,205.25,204.92,204.99,5557.0,204.4938,204.4938,204.165,204.2347,5557.0
2025-02-13 14:00:00,205.17,205.5,205.17,205.4,4678.0,204.4141,204.7428,204.4141,204.6432,4678.0
2025-02-13 14:10:00,205.33,205.59,205.31,205.59,5831.0,204.5735,204.8325,204.5535,204.8325,5831.0
2025-02-13 14:20:00,205.56,205.71,205.45,205.51,5788.0,204.8026,204.9521,204.693,204.7528,5788.0
2025-02-13 14:30:00,205.51,205.82,205.41,205.8,6695.0,204.7528,205.0617,204.6532,205.0417,6695.0
2025-02-13 14:40:00,205.79,206.04,205.79,205.92,6443.0,205.0318,205.2809,205.0318,205.1613,6443.0
2025-02-13 14:50:00,205.92,206.22,205.76,205.77,13258.0,205.1613,205.4602,205.0019,205.0118,13258.0
2025-02-13 15:00:00,205.81,206.09,205.81,206.03,11512.0,205.0517,205.3307,205.0517,205.2709,11512.0
2025-02-13 15:10:00,206.04,206.1,205.94,206.05,18487.0,205.2809,205.3406,205.1812,205.2908,18487.0
2025-02-13 15:20:00,206.03,206.05,205.82,205.92,8682.0,205.2709,205.2908,205.0617,205.1613,8682.0
2025-02-13 15:30:00,205.92,206.01,205.81,205.96,10460.0,205.1613,205.251,205.0517,205.2011,10460.0
2025-02-13 15:40:00,205.99,206.01,205.77,205.96,14634.0,205.231,205.251,205.0118,205.2011,14634.0
2025-02-13 15:50:00,205.97,206.21,205.87,205.98,82101.0,205.2111,205.4502,205.1115,205.2211,82101.0
2025-02-14 09:30:00,206.0,206.32,204.84,205.27,37880.0,205.6329,205.9524,204.475,204.9043,37880.0
2025-02-14 09:40:00,205.32,205.95,205.31,205.94,9228.0,204.9542,205.583,204.9442,205.5731,9228.0
2025-02-14 09:50:00,205.94,206.05,205.56,205.68,7908.0,205.5731,205.6829,205.1937,205.3135,7908.0
2025-02-14 10:00:00,205.78,207.22,205.71,207.09,32668.0,205.4133,206.8508,205.3435,206.721,32668.0
2025-02-14 10:10:00,207.06,207.06,206.32,206.48,37031.0,206.6911,206.6911,205.9524,206.1121,37031.0
2025-02-14 10:20:00,206.44,206.5,206.02,206.02,26486.0,206.0722,206.1321,205.6529,205.6529,26486.0
2025-02-14 10:30:00,206.06,206.79,206.06,206.13,9774.0,205.6928,206.4215,205.6928,205.7627,9774.0
2025-02-14 10:40:00,206.18,206.45,205.99,206.38,7352.0,205.8126,206.0821,205.623,206.0123,7352.0
2025-02-14 10:50:00,206.3,206.33,205.7,205.7,6137.0,205.9324,205.9624,205.3335,205.3335,6137.0
2025-02-14 11:00:00,205.82,205.98,205.6,205.83,10672.0,205.4533,205.613,205.2337,205.4633,10672.0
2025-02-14 11:10:00,205.96,206.13,205.84,205.95,11064.0,205.593,205.7627,205.4732,205.583,11064.0
2025-02-14 11:20:00,205.83,205.99,205.68,205.71,6999.0,205.4633,205.623,205.3135,205.3435,6999.0
2025-02-14 11:30:00,205.7,205.7,205.31,205.38,9301.0,205.3335,205.3335,204.9442,205.0141,9301.0
2025-02-14 11:40:00,205.47,205.65,205.31,205.49,9745.0,205.1039,205.2836,204.9442,205.1239,9745.0
2025-02-14 11:50:00,205.36,205.72,205.36,205.7,4299.0,204.9941,205.3534,204.9941,205.3335,4299.0
2025-02-14 12:00:00,205.64,205.78,205.58,205.78,5953.0,205.2736,205.4133,205.2137,205.4133,5953.0
2025-02-14 12:10:00,205.73,205.94,205.48,205.53,8683.0,205.3634,205.5731,205.1139,205.1638,8683.0
2025-02-14 12:20:00,205.53,205.67,205.35,205.4,7655.0,205.1638,205.3035,204.9841,205.034,7655.0
2025-02-14 12:30:00,205.4,205.48,205.33,205.39,4289.0,205.034,205.1139,204.9641,205.024,4289.0
2025-02-14 12:40:00,205.48,205.48,205.22,205.45,3300.0,205.1139,205.1139,204.8543,205.0839,3300.0
2025-02-14 12:50:00,205.48,205.6,205.44,205.44,4619.0,205.1139,205.2337,205.0739,205.0739,4619.0
2025-02-14 13:00:00,205.42,205.45,205.29,205.34,5224.0,205.054,205.0839,204.9242,204.9741,5224.0
2025-02-14 13:10:00,205.34,205.63,205.33,205.5,5701.0,204.9741,205.2636,204.9641,205.1338,5701.0
2025-02-14 13:20:00,205.5,205.76,205.49,205.64,5445.0,205.1338,205.3934,205.1239,205.2736,5445.0
2025-02-14 13:30:00,205.75,205.82,205.53,205.69,16581.0,205.3834,205.4533,205.1638,205.3235,16581.0
2025-02-14 13:40:00,205.68,205.68,205.31,205.47,7301.0,205.3135,205.3135,204.9442,205.1039,7301.0
2025-02-14 13:50:00,205.47,205.54,205.32,205.37,5053.0,205.1039,205.1738,204.9542,205.0041,5053.0
2025-02-14 14:00:00,205.46,205.56,205.34,205.45,9123.0,205.0939,205.1937,204.9741,205.0839,9123.0
2025-02-14 14:10:00,205.56,205.56,205.25,205.29,8244.0,205.1937,205.1937,204.8843,204.9242,8244.0
2025-02-14 14:20:00,205.32,205.32,204.96,204.96,7100.0,204.9542,204.9542,204.5948,204.5948,7100.0
2025-02-14 14:30:00,205.03,205.16,205.02,205.1,6391.0,204.6647,204.7944,204.6547,204.7346,6391.0
2025-02-14 14:40:00,205.13,205.26,205.03,205.05,5130.0,204.7645,204.8943,204.6647,204.6846,5130.0
2025-02-14 14:50:00,205.06,205.36,205.06,205.36,8400.0,204.6946,204.9941,204.6946,204.9941,8400.0
2025-02-14 15:00:00,205.31,205.31,204.94,204.94,9081.0,204.9442,204.9442,204.5748,204.5748,9081.0
2025-02-14 15:10:00,205.01,205.02,204.83,204.98,11974.0,204.6447,204.6547,204.465,204.6148,11974.0
2025-02-14 15:20:00,204.99,204.99,204.55,204.56,12699.0,204.6247,204.6247,204.1855,204.1955,12699.0
2025-02-14 15:30:00,204.61,204.75,204.55,204.65,16059.0,204.2454,204.3852,204.1855,204.2854,16059.0
2025-02-14 15:40:00,204.65,204.69,204.41,204.5,21889.0,204.2854,204.3253,204.0458,204.1356,21889.0
2025-02-14 15:50:00,204.61,204.72,204.2,204.22,75929.0,204.2454,204.3552,203.8362,203.8561,75929.0
2025-02-18 09:30:00,202.72,203.51,201.62,202.52,31102.0,202.3588,203.1474,201.2608,202.1592,31102.0
2025-02-18 09:40:00,202.42,202.99,202.05,202.9,9992.0,202.0593,202.6283,201.69,202.5385,9992.0
2025-02-18 09:50:00,202.89,203.41,202.47,202.72,6186.0,202.5285,203.0476,202.1092,202.3588,6186.0
2025-02-18 10:00:00,202.65,202.8,201.98,202.05,10554.0,202.2889,202.4387,201.6201,201.69,10554.0
2025-02-18 10:10:00,202.0,202.15,201.63,201.67,21301.0,201.6401,201.7898,201.2707,201.3107,21301.0
2025-02-18 10:20:00,201.67,202.55,201.67,202.55,13271.0,201.3107,202.1891,201.3107,202.1891,13271.0
2025-02-18 10:30:00,202.55,203.98,202.52,203.8,13497.0,202.1891,203.6165,202.1592,203.4369,13497.0
2025-02-18 10:40:00,203.81,203.81,203.41,203.62,11952.0,203.4469,203.4469,203.0476,203.2572,11952.0
2025-02-18 10:50:00,203.69,203.8,203.52,203.67,10531.0,203.3271,203.4369,203.1574,203.3071,10531.0
2025-02-18 11:00:00,203.64,203.76,202.84,203.0,10443.0,203.2772,203.3969,202.4786,202.6383,10443.0
2025-02-18 11:10:00,203.07,203.36,202.97,203.1,4896.0,202.7082,202.9977,202.6083,202.7381,4896.0
2025-02-18 11:20:00,203.09,203.25,202.94,203.0,6365.0,202.7281,202.8878,202.5784,202.6383,6365.0
2025-02-18 11:30:00,203.03,203.26,202.81,203.14,6556.0,202.6682,202.8978,202.4486,202.778,6556.0
2025-02-18 11:40:00,203.15,203.42,203.07,203.37,5320.0,202.788,203.0575,202.7082,203.0076,5320.0
2025-02-18 11:50:00,203.5,203.68,203.25,203.39,9814.0,203.1374,203.3171,202.8878,203.0276,9814.0
2025-02-18 12:00:00,203.29,203.46,203.1,203.34,5611.0,202.9278,203.0975,202.7381,202.9777,5611.0
2025-02-18 12:10:00,203.3,203.35,203.11,203.28,13370.0,202.9378,202.9877,202.7481,202.9178,13370.0
2025-02-18 12:20:00,203.22,203.29,203.03,203.13,13927.0,202.8579,202.9278,202.6682,202.7681,13927.0
2025-02-18 12:30:00,203.17,203.26,203.06,203.21,5935.0,202.808,202.8978,202.6982,202.8479,5935.0
2025-02-18 12:40:00,203.09,203.26,203.08,203.21,4877.0,202.7281,202.8978,202.7182,202.8479,4877.0
2025-02-18 12:50:00,203.19,203.3,203.14,203.22,7273.0,202.828,202.9378,202.778,202.8579,7273.0
2025-02-18 13:00:00,203.22,203.9,203.21,203.75,17806.0,202.8579,203.5367,202.8479,203.387,17806.0
2025-02-18 13:10:00,203.68,204.01,203.64,203.67,11105.0,203.3171,203.6465,203.2772,203.3071,11105.0
2025-02-18 13:20:00,203.66,203.98,203.53,203.81,7510.0,203.2971,203.6165,203.1674,203.4469,7510.0
2025-02-18 13:30:00,203.84,203.87,203.62,203.68,5170.0,203.4768,203.5067,203.2572,203.3171,5170.0
2025-02-18 13:40:00,203.64,203.66,203.46,203.65,6082.0,203.2772,203.2971,203.0975,203.2871,6082.0
2025-02-18 13:50:00,203.6,203.66,203.5,203.57,8466.0,203.2372,203.2971,203.1374,203.2073,8466.0
2025-02-18 14:00:00,203.57,203.62,203.16,203.3,10141.0,203.2073,203.2572,202.798,202.9378,10141.0
2025-02-18 14:10:00,203.23,203.38,203.16,203.23,4159.0,202.8679,203.0176,202.798,202.8679,4159.0
2025-02-18 14:20:00,203.23,203.3,203.06,203.12,11272.0,202.8679,202.9378,202.6982,202.7581,11272.0
2025-02-18 14:30:00,203.02,203.21,203.01,203.15,4252.0,202.6583,202.8479,202.6483,202.788,4252.0
2025-02-18 14:40:00,203.15,203.3,203.15,203.28,10177.0,202.788,202.9378,202.788,202.9178,10177.0
2025-02-18 14:50:00,203.32,203.44,203.21,203.27,8886.0,202.9577,203.0775,202.8479,202.9078,8886.0
2025-02-18 15:00:00,203.27,203.33,202.91,202.96,9778.0,202.9078,202.9677,202.5485,202.5984,9778.0
2025-02-18 15:10:00,202.93,203.07,202.8,202.97,8284.0,202.5684,202.7082,202.4387,202.6083,8284.0
2025-02-18 15:20:00,202.97,203.16,202.91,203.03,8619.0,202.6083,202.798,202.5485,202.6682,8619.0
2025-02-18 15:30:00,203.03,203.25,202.96,202.96,10903.0,202.6682,202.8878,202.5984,202.5984,10903.0
2025-02-18 15:40:00,202.99,203.23,202.76,203.21,23946.0,202.6283,202.8679,202.3987,202.8479,23946.0
2025-02-18 15:50:00,203.26,203.86,203.15,203.74,116667.0,202.8978,203.4968,202.788,203.377,116667.0
2025-02-19 09:30:00,204.36,207.49,204.21,206.2,73622.0,203.9959,207.1203,203.8461,205.8326,73622.0
2025-02-19 09:40:00,206.0,206.16,204.64,205.2,102596.0,205.6329,205.7927,204.2754,204.8344,102596.0
2025-02-19 09:50:00,205.31,205.57,205.17,205.55,10494.0,204.9442,205.2037,204.8044,205.1838,10494.0
2025-02-19 10:00:00,205.46,205.86,204.86,205.85,167350.0,205.0939,205.4932,204.495,205.4832,167350.0
2025-02-19 10:10:00,205.72,205.72,204.87,205.5,23195.0,205.3534,205.3534,204.505,205.1338,23195.0
2025-02-19 10:20:00,205.36,206.23,205.36,205.86,10235.0,204.9941,205.8625,204.9941,205.4932,10235.0
2025-02-19 10:30:00,205.88,206.07,205.43,205.66,35175.0,205.5132,205.7028,205.064,205.2936,35175.0
2025-02-19 10:40:00,205.66,205.94,205.57,205.66,7315.0,205.2936,205.5731,205.2037,205.2936,7315.0
2025-02-19 10:50:00,205.77,205.99,204.68,204.71,71208.0,205.4034,205.623,204.3153,204.3452,71208.0
2025-02-19 11:00:00,204.81,205.53,204.69,205.41,9476.0,204.4451,205.1638,204.3253,205.044,9476.0
2025-02-19 11:10:00,205.51,205.93,205.06,205.16,29353.0,205.1438,205.5631,204.6946,204.7944,29353.0
2025-02-19 11:20:00,205.05,205.21,204.93,205.02,11997.0,204.6846,204.8444,204.5649,204.6547,11997.0
2025-02-19 11:30:00,205.0,205.56,204.88,205.43,16976.0,204.6347,205.1937,204.5149,205.064,16976.0
2025-02-19 11:40:00,205.48,206.1,205.45,206.05,30694.0,205.1139,205.7328,205.0839,205.6829,30694.0
2025-02-19 11:50:00,206.1,206.18,205.63,205.72,23331.0,205.7328,205.8126,205.2636,205.3534,23331.0
2025-02-19 12:00:00,205.71,205.91,205.57,205.59,8824.0,205.3435,205.5431,205.2037,205.2237,8824.0
2025-02-19 12:10:00,205.58,206.1,205.38,206.1,9627.0,205.2137,205.7328,205.0141,205.7328,9627.0
2025-02-19 12:20:00,206.06,206.22,205.46,206.15,42283.0,205.6928,205.8526,205.0939,205.7827,42283.0
2025-02-19 12:30:00,206.19,207.34,206.1,207.13,19389.0,205.8226,206.9706,205.7328,206.7609,19389.0
2025-02-19 12:40:00,207.13,207.82,206.88,207.81,52788.0,206.7609,207.4497,206.5114,207.4397,52788.0
2025-02-19 12:50:00,207.87,208.01,207.12,207.12,14217.0,207.4996,207.6394,206.751,206.751,14217.0
2025-02-19 13:00:00,207.21,207.42,207.05,207.27,5856.0,206.8408,207.0504,206.6811,206.9007,5856.0
2025-02-19 13:10:00,207.24,207.41,206.63,207.3,36278.0,206.8707,207.0404,206.2618,206.9306,36278.0
2025-02-19 13:20:00,207.36,207.42,206.9,206.91,6575.0,206.9905,207.0504,206.5313,206.5413,6575.0
2025-02-19 13:30:00,206.96,207.5,206.96,207.32,11574.0,206.5912,207.1303,206.5912,206.9506,11574.0
2025-02-19 13:40:00,207.29,207.42,207.18,207.31,9725.0,206.9207,207.0504,206.8108,206.9406,9725.0
2025-02-19 13:50:00,207.35,207.38,207.13,207.13,8899.0,206.9805,207.0105,206.7609,206.7609,8899.0
2025-02-19 14:00:00,207.12,207.3,207.09,207.28,9003.0,206.751,206.9306,206.721,206.9107,9003.0
2025-02-19 14:10:00,207.42,207.94,207.35,207.88,8149.0,207.0504,207.5695,206.9805,207.5096,8149.0
2025-02-19 14:20:00,207.94,207.94,207.58,207.7,14799.0,207.5695,207.5695,207.2101,207.3299,14799.0
2025-02-19 14:30:00,207.59,207.73,207.46,207.71,11590.0,207.2201,207.3599,207.0903,207.3399,11590.0
2025-02-19 14:40:00,207.71,207.83,207.61,207.69,13235.0,207.3399,207.4597,207.2401,207.3199,13235.0
2025-02-19 14:50:00,207.69,207.69,207.28,207.68,30185.0,207.3199,207.3199,206.9107,207.31,30185.0
2025-02-19 15:00:00,207.68,207.68,207.35,207.48,12769.0,207.31,207.31,206.9805,207.1103,12769.0
2025-02-19 15:10:00,207.5,208.14,207.5,208.03,17925.0,207.1303,207.7691,207.1303,207.6593,17925.0
2025-02-19 15:20:00,208.03,208.16,207.78,208.03,33159.0,207.6593,207.7891,207.4098,207.6593,33159.0
2025-02-19 15:30:00,208.03,208.2,207.82,207.96,24181.0,207.6593,207.829,207.4497,207.5895,24181.0
2025-02-19 15:40:00,207.98,208.46,207.93,208.44,30136.0,207.6094,208.0886,207.5595,208.0686,30136.0
2025-02-19 15:50:00,208.47,208.66,208.03,208.15,81211.0,208.0985,208.2882,207.6593,207.7791,81211.0
2025-02-20 09:30:00,206.9,207.22,206.05,206.06,26478.0,206.5313,206.8508,205.6829,205.6928,26478.0
2025-02-20 09:40:00,206.03,206.03,205.25,205.54,6487.0,205.6629,205.6629,204.8843,205.1738,6487.0
2025-02-20 09:50:00,205.54,206.68,205.54,205.87,14539.0,205.1738,206.3117,205.1738,205.5032,14539.0
2025-02-20 10:00:00,205.83,206.06,205.31,205.43,8246.0,205.4633,205.6928,204.9442,205.064,8246.0
2025-02-20 10:10:00,205.43,206.43,205.43,206.03,17009.0,205.064,206.0622,205.064,205.6629,17009.0
2025-02-20 10:20:00,206.09,206.21,205.62,205.98,13602.0,205.7228,205.8426,205.2536,205.613,13602.0
2025-02-20 10:30:00,206.0,206.04,205.63,205.78,8553.0,205.6329,205.6729,205.2636,205.4133,8553.0
2025-02-20 10:40:00,205.78,206.29,205.78,205.91,22400.0,205.4133,205.9224,205.4133,205.5431,22400.0
2025-02-20 10:50:00,205.8,205.88,205.41,205.72,14191.0,205.4333,205.5132,205.044,205.3534,14191.0
2025-02-20 11:00:00,205.57,205.9,205.41,205.78,13957.0,205.2037,205.5331,205.044,205.4133,13957.0
2025-02-20 11:10:00,205.89,205.94,205.34,205.34,11495.0,205.5231,205.5731,204.9741,204.9741,11495.0
2025-02-20 11:20:00,205.36,205.62,205.26,205.53,8485.0,204.9941,205.2536,204.8943,205.1638,8485.0
2025-02-20 11:30:00,205.53,205.53,204.91,205.04,4039.0,205.1638,205.1638,204.5449,204.6747,4039.0
2025-02-20 11:40:00,204.91,205.17,204.85,204.85,5100.0,204.5449,204.8044,204.485,204.485,5100.0
2025-02-20 11:50:00,204.94,205.0,204.85,204.91,5759.0,204.5748,204.6347,204.485,204.5449,5759.0
2025-02-20 12:00:00,204.85,205.18,204.63,204.81,11036.0,204.485,204.8144,204.2654,204.4451,11036.0
2025-02-20 12:10:00,204.89,205.17,204.75,205.11,6689.0,204.5249,204.8044,204.3852,204.7445,6689.0
2025-02-20 12:20:00,205.15,205.19,204.86,204.86,6113.0,204.7845,204.8244,204.495,204.495,6113.0
2025-02-20 12:30:00,204.88,205.14,204.87,204.94,6186.0,204.5149,204.7745,204.505,204.5748,6186.0
2025-02-20 12:40:00,204.97,205.31,204.93,205.08,7283.0,204.6048,204.9442,204.5649,204.7146,7283.0
2025-02-20 12:50:00,205.08,205.12,204.81,204.83,3565.0,204.7146,204.7545,204.4451,204.465,3565.0
2025-02-20 13:00:00,204.83,205.01,204.74,204.88,5375.0,204.465,204.6447,204.3752,204.5149,5375.0
2025-02-20 13:10:00,204.88,205.23,204.83,204.83,4919.0,204.5149,204.8643,204.465,204.465,4919.0
2025-02-20 13:20:00,204.83,204.83,204.63,204.76,7716.0,204.465,204.465,204.2654,204.3952,7716.0
2025-02-20 13:30:00,204.76,205.02,204.74,205.02,7565.0,204.3952,204.6547,204.3752,204.6547,7565.0
2025-02-20 13:40:00,205.02,205.17,204.96,205.11,4193.0,204.6547,204.8044,204.5948,204.7445,4193.0
2025-02-20 13:50:00,205.03,205.37,204.98,205.31,6578.0,204.6647,205.0041,204.6148,204.9442,6578.0
2025-02-20 14:00:00,205.27,205.55,205.27,205.54,4611.0,204.9043,205.1838,204.9043,205.1738,4611.0
2025-02-20 14:10:00,205.58,205.88,205.54,205.8,5238.0,205.2137,205.5132,205.1738,205.4333,5238.0
2025-02-20 14:20:00,205.86,205.91,205.64,205.66,8242.0,205.4932,205.5431,205.2736,205.2936,8242.0
2025-02-20 14:30:00,205.72,205.8,205.55,205.72,7619.0,205.3534,205.4333,205.1838,205.3534,7619.0
2025-02-20 14:40:00,205.68,206.02,205.67,206.01,9053.0,205.3135,205.6529,205.3035,205.6429,9053.0
2025-02-20 14:50:00,206.01,206.06,205.81,205.81,7451.0,205.6429,205.6928,205.4433,205.4433,7451.0
2025-02-20 15:00:00,205.75,205.75,205.57,205.72,4952.0,205.3834,205.3834,205.2037,205.3534,4952.0
2025-02-20 15:10:00,205.72,205.95,205.71,205.95,10013.0,205.3534,205.583,205.3435,205.583,10013.0
2025-02-20 15:20:00,205.95,206.01,205.75,205.91,16845.0,205.583,205.6429,205.3834,205.5431,16845.0
2025-02-20 15:30:00,205.91,205.94,205.68,205.75,10082.0,205.5431,205.5731,205.3135,205.3834,10082.0
2025-02-20 15:40:00,205.73,206.15,205.72,206.1,14493.0,205.3634,205.7827,205.3534,205.7328,14493.0
2025-02-20 15:50:00,206.24,206.34,205.8,205.92,62406.0,205.8725,205.9723,205.4333,205.5531,62406.0
2025-02-21 09:30:00,205.93,206.33,204.67,205.09,78006.0,205.5631,205.9624,204.3053,204.7246,78006.0
2025-02-21 09:40:00,205.27,205.56,205.05,205.14,20277.0,204.9043,205.1937,204.6846,204.7745,20277.0
2025-02-21 09:50:00,205.35,205.39,205.1,205.16,4679.0,204.9841,205.024,204.7346,204.7944,4679.0
2025-02-21 10:00:00,204.96,205.76,204.85,205.65,14324.0,204.5948,205.3934,204.485,205.2836,14324.0
2025-02-21 10:10:00,205.69,205.72,205.06,205.24,7268.0,205.3235,205.3534,204.6946,204.8743,7268.0
2025-02-21 10:20:00,205.06,205.07,204.66,204.67,6150.0,204.6946,204.7046,204.2953,204.3053,6150.0
2025-02-21 10:30:00,204.46,204.99,204.46,204.87,5424.0,204.0957,204.6247,204.0957,204.505,5424.0
2025-02-21 10:40:00,204.88,204.88,204.58,204.7,6162.0,204.5149,204.5149,204.2155,204.3353,6162.0
2025-02-21 10:50:00,204.7,204.93,204.7,204.92,3459.0,204.3353,204.5649,204.3353,204.5549,3459.0
2025-02-21 11:00:00,204.92,205.4,204.75,205.3,14505.0,204.5549,205.034,204.3852,204.9342,14505.0
2025-02-21 11:10:00,205.31,205.47,205.06,205.3,5800.0,204.9442,205.1039,204.6946,204.9342,5800.0
2025-02-21 11:20:00,205.26,205.44,205.18,205.22,3050.0,204.8943,205.0739,204.8144,204.8543,3050.0
2025-02-21 11:30:00,205.21,205.41,205.04,205.39,7763.0,204.8444,205.044,204.6747,205.024,7763.0
2025-02-21 11:40:00,205.22,205.37,204.97,205.26,3963.0,204.8543,205.0041,204.6048,204.8943,3963.0
2025-02-21 11:50:00,205.23,205.3,205.18,205.3,3399.0,204.8643,204.9342,204.8144,204.9342,3399.0
2025-02-21 12:00:00,205.23,205.49,205.17,205.4,3400.0,204.8643,205.1239,204.8044,205.034,3400.0
2025-02-21 12:10:00,205.31,205.39,205.15,205.24,8915.0,204.9442,205.024,204.7845,204.8743,8915.0
2025-02-21 12:20:00,205.13,205.37,205.12,205.27,4276.0,204.7645,205.0041,204.7545,204.9043,4276.0
2025-02-21 12:30:00,205.17,205.28,204.98,205.08,5084.0,204.8044,204.9142,204.6148,204.7146,5084.0
2025-02-21 12:40:00,205.03,205.09,204.77,204.87,4626.0,204.6647,204.7246,204.4051,204.505,4626.0
2025-02-21 12:50:00,204.87,204.88,204.46,204.69,7941.0,204.505,204.5149,204.0957,204.3253,7941.0
2025-02-21 13:00:00,204.7,204.7,204.34,204.34,5373.0,204.3353,204.3353,203.9759,203.9759,5373.0
2025-02-21 13:10:00,204.34,204.91,204.29,204.53,7429.0,203.9759,204.5449,203.926,204.1656,7429.0
2025-02-21 13:20:00,204.57,204.65,204.27,204.34,6859.0,204.2055,204.2854,203.906,203.9759,6859.0
2025-02-21 13:30:00,204.34,204.38,203.91,204.08,14874.0,203.9759,204.0158,203.5467,203.7164,14874.0
2025-02-21 13:40:00,204.14,204.36,203.87,204.0,17379.0,203.7763,203.9959,203.5067,203.6365,17379.0
2025-02-21 13:50:00,204.1,204.23,203.9,204.05,5625.0,203.7363,203.8661,203.5367,203.6864,5625.0
2025-02-21 14:00:00,204.06,204.08,203.62,204.04,10448.0,203.6964,203.7164,203.2572,203.6764,10448.0
2025-02-21 14:10:00,203.95,204.22,203.82,204.09,3507.0,203.5866,203.8561,203.4568,203.7264,3507.0
2025-02-21 14:20:00,203.98,204.02,203.76,203.89,5355.0,203.6165,203.6565,203.3969,203.5267,5355.0
2025-02-21 14:30:00,203.76,204.08,203.75,203.9,6649.0,203.3969,203.7164,203.387,203.5367,6649.0
2025-02-21 14:40:00,203.99,204.3,203.97,204.28,5776.0,203.6265,203.936,203.6066,203.916,5776.0
2025-02-21 14:50:00,204.3,204.65,204.24,204.55,7523.0,203.936,204.2854,203.8761,204.1855,7523.0
2025-02-21 15:00:00,204.45,204.54,204.12,204.15,9905.0,204.0857,204.1756,203.7563,203.7862,9905.0
2025-02-21 15:10:00,204.19,204.39,204.08,204.31,15146.0,203.8262,204.0258,203.7164,203.946,15146.0
2025-02-21 15:20:00,204.23,204.28,203.96,204.09,16408.0,203.8661,203.916,203.5966,203.7264,16408.0
2025-02-21 15:30:00,204.07,204.26,203.93,204.17,22446.0,203.7064,203.896,203.5666,203.8062,22446.0
2025-02-21 15:40:00,204.23,204.6,204.0,204.47,20550.0,203.8661,204.2354,203.6365,204.1057,20550.0
2025-02-21 15:50:00,204.46,204.96,204.16,204.41,101042.0,204.0957,204.5948,203.7962,204.0458,101042.0
2025-02-24 09:30:00,204.62,205.43,204.0,205.06,29100.0,204.2554,205.064,203.6365,204.6946,29100.0
2025-02-24 09:40:00,205.06,206.47,204.86,204.86,20386.0,204.6946,206.1021,204.495,204.495,20386.0
2025-02-24 09:50:00,204.99,204.99,204.4,204.78,30736.0,204.6247,204.6247,204.0358,204.4151,30736.0
2025-02-24 10:00:00,204.78,205.04,203.99,204.59,36185.0,204.4151,204.6747,203.6265,204.2255,36185.0
2025-02-24 10:10:00,204.35,204.35,203.42,203.57,21258.0,203.9859,203.9859,203.0575,203.2073,21258.0
2025-02-24 10:20:00,203.58,204.07,203.58,203.76,7094.0,203.2173,203.7064,203.2173,203.3969,7094.0
2025-02-24 10:30:00,203.92,204.38,203.63,204.3,10476.0,203.5567,204.0158,203.2672,203.936,10476.0
2025-02-24 10:40:00,204.3,204.53,204.06,204.53,19237.0,203.936,204.1656,203.6964,204.1656,19237.0
2025-02-24 10:50:00,204.67,204.68,203.91,204.3,14244.0,204.3053,204.3153,203.5467,203.936,14244.0
2025-02-24 11:00:00,204.21,204.34,203.82,204.2,5990.0,203.8461,203.9759,203.4568,203.8362,5990.0
2025-02-24 11:10:00,204.09,204.12,203.77,204.05,7848.0,203.7264,203.7563,203.4069,203.6864,7848.0
2025-02-24 11:20:00,204.06,204.36,204.06,204.36,3365.0,203.6964,203.9959,203.6964,203.9959,3365.0
2025-02-24 11:30:00,204.43,204.48,204.1,204.11,2400.0,204.0657,204.1157,203.7363,203.7463,2400.0
2025-02-24 11:40:00,204.09,204.91,204.05,204.91,6800.0,203.7264,204.5449,203.6864,204.5449,6800.0
2025-02-24 11:50:00,204.79,204.79,204.29,204.29,4478.0,204.4251,204.4251,203.926,203.926,4478.0
2025-02-24 12:00:00,204.21,204.4,203.99,203.99,3742.0,203.8461,204.0358,203.6265,203.6265,3742.0
2025-02-24 12:10:00,203.99,204.15,203.85,204.15,4620.0,203.6265,203.7862,203.4868,203.7862,4620.0
2025-02-24 12:20:00,204.13,204.32,203.97,203.97,7014.0,203.7663,203.9559,203.6066,203.6066,7014.0
2025-02-24 12:30:00,203.97,204.08,203.82,204.06,2763.0,203.6066,203.7164,203.4568,203.6964,2763.0
2025-02-24 12:40:00,204.1,204.48,204.06,204.33,2441.0,203.7363,204.1157,203.6964,203.9659,2441.0
2025-02-24 12:50:00,204.19,204.41,204.07,204.07,7968.0,203.8262,204.0458,203.7064,203.7064,7968.0
2025-02-24 13:00:00,204.04,204.1,203.88,204.01,4174.0,203.6764,203.7363,203.5167,203.6465,4174.0
2025-02-24 13:10:00,204.02,204.12,203.8,204.01,3181.0,203.6565,203.7563,203.4369,203.6465,3181.0
2025-02-24 13:20:00,203.99,204.23,203.93,204.23,1750.0,203.6265,203.8661,203.5666,203.8661,1750.0
2025-02-24 13:30:00,204.27,204.39,204.08,204.39,6604.0,203.906,204.0258,203.7164,204.0258,6604.0
2025-02-24 13:40:00,204.39,204.59,204.2,204.2,5591.0,204.0258,204.2255,203.8362,203.8362,5591.0
2025-02-24 13:50:00,204.2,204.37,204.12,204.18,3816.0,203.8362,204.0059,203.7563,203.8162,3816.0
2025-02-24 14:00:00,204.18,204.43,204.17,204.24,1580.0,203.8162,204.0657,203.8062,203.8761,1580.0
2025-02-24 14:10:00,204.16,204.33,204.08,204.2,4549.0,203.7962,203.9659,203.7164,203.8362,4549.0
2025-02-24 14:20:00,204.2,204.27,204.01,204.22,4167.0,203.8362,203.906,203.6465,203.8561,4167.0
2025-02-24 14:30:00,204.29,204.42,204.06,204.06,8912.0,203.926,204.0558,203.6964,203.6964,8912.0
2025-02-24 14:40:00,204.09,204.2,203.94,204.2,10074.0,203.7264,203.8362,203.5766,203.8362,10074.0
2025-02-24 14:50:00,204.14,204.16,203.95,204.05,4855.0,203.7763,203.7962,203.5866,203.6864,4855.0
2025-02-24 15:00:00,204.12,204.16,203.83,204.16,7252.0,203.7563,203.7962,203.4668,203.7962,7252.0
2025-02-24 15:10:00,204.09,204.41,204.03,204.32,7380.0,203.7264,204.0458,203.6665,203.9559,7380.0
2025-02-24 15:20:00,204.33,204.53,203.98,204.02,13293.0,203.9659,204.1656,203.6165,203.6565,13293.0
2025-02-24 15:30:00,204.02,204.39,203.94,204.27,10244.0,203.6565,204.0258,203.5766,203.906,10244.0
2025-02-24 15:40:00,204.23,204.59,204.18,204.56,18089.0,203.8661,204.2255,203.8162,204.1955,18089.0
2025-02-24 15:50:00,204.53,204.6,203.2,203.34,129953.0,204.1656,204.2354,202.8379,202.9777,129953.0
2025-02-25 09:30:00,203.23,205.57,202.23,204.79,36609.0,202.8679,205.2037,201.8697,204.4251,36609.0
2025-02-25 09:40:00,205.08,205.35,204.59,205.19,21351.0,204.7146,204.9841,204.2255,204.8244,21351.0
2025-02-25 09:50:00,205.03,205.56,204.91,205.4,22187.0,204.6647,205.1937,204.5449,205.034,22187.0
2025-02-25 10:00:00,205.33,205.48,204.49,204.81,26815.0,204.9641,205.1139,204.1256,204.4451,26815.0
2025-02-25 10:10:00,205.05,205.55,204.89,205.21,46548.0,204.6846,205.1838,204.5249,204.8444,46548.0
2025-02-25 10:20:00,205.1,205.36,204.65,205.35,36762.0,204.7346,204.9941,204.2854,204.9841,36762.0
2025-02-25 10:30:00,205.27,206.11,205.1,206.02,25680.0,204.9043,205.7428,204.7346,205.6529,25680.0
2025-02-25 10:40:00,206.02,206.56,205.81,206.56,15372.0,205.6529,206.192,205.4433,206.192,15372.0
2025-02-25 10:50:00,206.66,207.33,206.47,206.78,9041.0,206.2918,206.9606,206.1021,206.4116,9041.0
2025-02-25 11:00:00,206.75,206.79,206.41,206.52,13278.0,206.3816,206.4215,206.0422,206.152,13278.0
2025-02-25 11:10:00,206.69,206.88,206.41,206.52,29644.0,206.3217,206.5114,206.0422,206.152,29644.0
2025-02-25 11:20:00,206.52,206.6,206.18,206.45,22452.0,206.152,206.2319,205.8126,206.0821,22452.0
2025-02-25 11:30:00,206.41,206.53,205.78,205.78,32201.0,206.0422,206.162,205.4133,205.4133,32201.0
2025-02-25 11:40:00,205.77,205.96,205.58,205.93,13807.0,205.4034,205.593,205.2137,205.5631,13807.0
2025-02-25 11:50:00,205.95,206.2,205.78,205.92,98783.0,205.583,205.8326,205.4133,205.5531,98783.0
2025-02-25 12:00:00,205.92,205.92,205.39,205.58,8932.0,205.5531,205.5531,205.024,205.2137,8932.0
2025-02-25 12:10:00,205.57,205.67,205.47,205.67,8349.0,205.2037,205.3035,205.1039,205.3035,8349.0
2025-02-25 12:20:00,205.69,205.93,205.51,205.81,7970.0,205.3235,205.5631,205.1438,205.4433,7970.0
2025-02-25 12:30:00,205.81,205.89,205.7,205.87,11115.0,205.4433,205.5231,205.3335,205.5032,11115.0
2025-02-25 12:40:00,205.8,205.96,205.74,205.89,12676.0,205.4333,205.593,205.3734,205.5231,12676.0
2025-02-25 12:50:00,205.89,206.34,205.88,206.3,15658.0,205.5231,205.9723,205.5132,205.9324,15658.0
2025-02-25 13:00:00,206.3,206.72,206.27,206.66,16420.0,205.9324,206.3517,205.9025,206.2918,16420.0
2025-02-25 13:10:00,206.82,206.82,206.67,206.76,6935.0,206.4515,206.4515,206.3018,206.3916,6935.0
2025-02-25 13:20:00,206.72,206.87,206.45,206.45,8497.0,206.3517,206.5014,206.0821,206.0821,8497.0
2025-02-25 13:30:00,206.46,207.16,206.46,207.16,7495.0,206.0921,206.7909,206.0921,206.7909,7495.0
2025-02-25 13:40:00,207.08,207.18,206.94,207.11,9043.0,206.711,206.8108,206.5713,206.741,9043.0
2025-02-25 13:50:00,207.11,207.14,206.85,206.95,6910.0,206.741,206.7709,206.4814,206.5813,6910.0
2025-02-25 14:00:00,206.92,207.13,206.76,207.12,10265.0,206.5513,206.7609,206.3916,206.751,10265.0
2025-02-25 14:10:00,207.07,207.11,206.73,207.0,9517.0,206.701,206.741,206.3616,206.6312,9517.0
2025-02-25 14:20:00,207.01,207.01,206.59,206.59,8413.0,206.6411,206.6411,206.2219,206.2219,8413.0
2025-02-25 14:30:00,206.74,207.16,206.61,207.11,13046.0,206.3716,206.7909,206.2419,206.741,13046.0
2025-02-25 14:40:00,207.18,207.49,207.07,207.22,10674.0,206.8108,207.1203,206.701,206.8508,10674.0
2025-02-25 14:50:00,207.2,207.33,207.15,207.15,6635.0,206.8308,206.9606,206.7809,206.7809,6635.0
2025-02-25 15:00:00,207.2,207.22,206.93,206.93,10900.0,206.8308,206.8508,206.5613,206.5613,10900.0
2025-02-25 15:10:00,206.95,207.13,206.84,207.11,10717.0,206.5813,206.7609,206.4715,206.741,10717.0
2025-02-25 15:20:00,207.11,207.28,206.8,206.91,20501.0,206.741,206.9107,206.4315,206.5413,20501.0
2025-02-25 15:30:00,206.91,206.99,206.51,206.52,17566.0,206.5413,206.6212,206.142,206.152,17566.0
2025-02-25 15:40:00,206.52,206.97,206.28,206.95,19145.0,206.152,206.6012,205.9125,206.5813,19145.0
2025-02-25 15:50:00,206.85,206.92,205.64,205.82,238746.0,206.4814,206.5513,205.2736,205.4533,238746.0
2025-02-26 09:30:00,203.39,205.98,202.57,205.78,75981.0,203.0276,205.613,202.2091,205.4133,75981.0
2025-02-26 09:40:00,205.52,205.81,205.02,205.7,5493.0,205.1538,205.4433,204.6547,205.3335,5493.0
2025-02-26 09:50:00,205.78,206.2,205.36,205.97,21915.0,205.4133,205.8326,204.9941,205.603,21915.0
2025-02-26 10:00:00,206.23,206.89,206.18,206.45,11413.0,205.8625,206.5214,205.8126,206.0821,11413.0
2025-02-26 10:10:00,206.46,206.78,206.3,206.46,10809.0,206.0921,206.4116,205.9324,206.0921,10809.0
2025-02-26 10:20:00,206.39,206.87,206.29,206.77,6723.0,206.0223,206.5014,205.9224,206.4016,6723.0
2025-02-26 10:30:00,206.68,207.52,206.68,207.06,9062.0,206.3117,207.1502,206.3117,206.6911,9062.0
2025-02-26 10:40:00,206.97,207.2,206.85,207.01,6926.0,206.6012,206.8308,206.4814,206.6411,6926.0
2025-02-26 10:50:00,206.95,207.22,206.68,207.07,12597.0,206.5813,206.8508,206.3117,206.701,12597.0
2025-02-26 11:00:00,207.01,207.28,206.81,207.28,2980.0,206.6411,206.9107,206.4415,206.9107,2980.0
2025-02-26 11:10:00,207.12,207.25,206.93,207.21,6722.0,206.751,206.8807,206.5613,206.8408,6722.0
2025-02-26 11:20:00,207.21,207.21,206.67,206.9,3967.0,206.8408,206.8408,206.3018,206.5313,3967.0
2025-02-26 11:30:00,206.89,206.98,206.59,206.98,5047.0,206.5214,206.6112,206.2219,206.6112,5047.0
2025-02-26 11:40:00,206.95,207.21,206.88,207.13,3682.0,206.5813,206.8408,206.5114,206.7609,3682.0
2025-02-26 11:50:00,207.19,207.41,206.97,207.02,4765.0,206.8208,207.0404,206.6012,206.6511,4765.0
2025-02-26 12:00:00,207.02,207.02,206.73,206.89,3641.0,206.6511,206.6511,206.3616,206.5214,3641.0
2025-02-26 12:10:00,206.89,207.21,206.82,206.82,2799.0,206.5214,206.8408,206.4515,206.4515,2799.0
2025-02-26 12:20:00,206.91,207.14,206.73,207.14,3977.0,206.5413,206.7709,206.3616,206.7709,3977.0
2025-02-26 12:30:00,207.05,207.15,206.46,206.46,8984.0,206.6811,206.7809,206.0921,206.0921,8984.0
2025-02-26 12:40:00,206.37,206.58,206.23,206.41,5282.0,206.0023,206.2119,205.8625,206.0422,5282.0
2025-02-26 12:50:00,206.41,206.41,205.8,205.89,6227.0,206.0422,206.0422,205.4333,205.5231,6227.0
2025-02-26 13:00:00,205.95,205.96,205.37,205.49,10333.0,205.583,205.593,205.0041,205.1239,10333.0
2025-02-26 13:10:00,205.49,205.51,205.15,205.26,12400.0,205.1239,205.1438,204.7845,204.8943,12400.0
2025-02-26 13:20:00,205.26,205.42,205.0,205.01,6046.0,204.8943,205.054,204.6347,204.6447,6046.0
2025-02-26 13:30:00,205.09,205.41,205.02,205.13,11962.0,204.7246,205.044,204.6547,204.7645,11962.0
2025-02-26 13:40:00,205.18,205.2,204.89,204.92,4869.0,204.8144,204.8344,204.5249,204.5549,4869.0
2025-02-26 13:50:00,204.95,205.09,204.83,204.95,5417.0,204.5848,204.7246,204.465,204.5848,5417.0
2025-02-26 14:00:00,204.93,205.25,204.9,205.02,2483.0,204.5649,204.8843,204.5349,204.6547,2483.0
2025-02-26 14:10:00,205.05,205.25,204.95,205.22,7514.0,204.6846,204.8843,204.5848,204.8543,7514.0
2025-02-26 14:20:00,205.47,205.79,205.33,205.58,4368.0,205.1039,205.4233,204.9641,205.2137,4368.0
2025-02-26 14:30:00,205.56,205.76,205.56,205.69,2397.0,205.1937,205.3934,205.1937,205.3235,2397.0
2025-02-26 14:40:00,205.7,205.81,205.6,205.68,7508.0,205.3335,205.4433,205.2337,205.3135,7508.0
2025-02-26 14:50:00,205.57,205.66,205.16,205.33,6223.0,205.2037,205.2936,204.7944,204.9641,6223.0
2025-02-26 15:00:00,205.38,205.56,205.21,205.45,5163.0,205.0141,205.1937,204.8444,205.0839,5163.0
2025-02-26 15:10:00,205.47,205.58,205.29,205.39,6059.0,205.1039,205.2137,204.9242,205.024,6059.0
2025-02-26 15:20:00,205.34,205.46,205.1,205.1,4810.0,204.9741,205.0939,204.7346,204.7346,4810.0
2025-02-26 15:30:00,205.08,205.33,205.07,205.28,10027.0,204.7146,204.9641,204.7046,204.9142,10027.0
2025-02-26 15:40:00,205.17,205.48,205.06,205.26,14235.0,204.8044,205.1139,204.6946,204.8943,14235.0
2025-02-26 15:50:00,205.34,205.34,204.03,204.34,160591.0,204.9741,204.9741,203.6665,203.9759,160591.0
2025-02-27 09:30:00,204.93,206.12,204.62,206.0,20283.0,204.5649,205.7527,204.2554,205.6329,20283.0
2025-02-27 09:40:00,206.01,206.87,206.01,206.56,9001.0,205.6429,206.5014,205.6429,206.192,9001.0
2025-02-27 09:50:00,206.56,206.56,205.67,205.99,8611.0,206.192,206.192,205.3035,205.623,8611.0
2025-02-27 10:00:00,205.95,205.95,205.19,205.44,11775.0,205.583,205.583,204.8244,205.0739,11775.0
2025-02-27 10:10:00,205.2,205.47,205.0,205.46,14671.0,204.8344,205.1039,204.6347,205.0939,14671.0
2025-02-27 10:20:00,205.5,206.44,205.27,206.37,7048.0,205.1338,206.0722,204.9043,206.0023,7048.0
2025-02-27 10:30:00,206.23,206.23,205.26,205.77,12614.0,205.8625,205.8625,204.8943,205.4034,12614.0
2025-02-27 10:40:00,205.83,205.96,205.46,205.71,8043.0,205.4633,205.593,205.0939,205.3435,8043.0
2025-02-27 10:50:00,205.87,205.94,205.28,205.34,14291.0,205.5032,205.5731,204.9142,204.9741,14291.0
2025-02-27 11:00:00,205.33,205.66,205.3,205.55,15621.0,204.9641,205.2936,204.9342,205.1838,15621.0
2025-02-27 11:10:00,205.67,205.9,205.51,205.81,15092.0,205.3035,205.5331,205.1438,205.4433,15092.0
2025-02-27 11:20:00,205.75,206.11,205.51,205.76,7751.0,205.3834,205.7428,205.1438,205.3934,7751.0
2025-02-27 11:30:00,205.77,205.85,205.53,205.82,10002.0,205.4034,205.4832,205.1638,205.4533,10002.0
2025-02-27 11:40:00,205.72,205.85,205.41,205.41,10568.0,205.3534,205.4832,205.044,205.044,10568.0
2025-02-27 11:50:00,205.4,205.47,204.97,205.04,16139.0,205.034,205.1039,204.6048,204.6747,16139.0
2025-02-27 12:00:00,205.03,205.33,204.91,205.08,15946.0,204.6647,204.9641,204.5449,204.7146,15946.0
2025-02-27 12:10:00,204.99,205.08,204.51,204.51,15174.0,204.6247,204.7146,204.1456,204.1456,15174.0
2025-02-27 12:20:00,204.51,205.59,204.43,205.51,13251.0,204.1456,205.2237,204.0657,205.1438,13251.0
2025-02-27 12:30:00,205.5,205.86,205.42,205.77,13012.0,205.1338,205.4932,205.054,205.4034,13012.0
2025-02-27 12:40:00,205.68,205.68,205.18,205.48,4280.0,205.3135,205.3135,204.8144,205.1139,4280.0
2025-02-27 12:50:00,205.4,205.59,205.27,205.51,4941.0,205.034,205.2237,204.9043,205.1438,4941.0
2025-02-27 13:00:00,205.5,205.77,205.45,205.49,5503.0,205.1338,205.4034,205.0839,205.1239,5503.0
2025-02-27 13:10:00,205.42,205.7,205.42,205.63,7977.0,205.054,205.3335,205.054,205.2636,7977.0
2025-02-27 13:20:00,205.64,205.71,205.57,205.65,3411.0,205.2736,205.3435,205.2037,205.2836,3411.0
2025-02-27 13:30:00,205.78,206.09,205.75,206.01,4163.0,205.4133,205.7228,205.3834,205.6429,4163.0
2025-02-27 13:40:00,205.94,206.06,205.85,205.93,4388.0,205.5731,205.6928,205.4832,205.5631,4388.0
2025-02-27 13:50:00,206.06,206.24,205.92,206.0,4993.0,205.6928,205.8725,205.5531,205.6329,4993.0
2025-02-27 14:00:00,205.99,206.25,205.97,206.25,3630.0,205.623,205.8825,205.603,205.8825,3630.0
2025-02-27 14:10:00,206.25,206.25,205.98,206.08,8591.0,205.8825,205.8825,205.613,205.7128,8591.0
2025-02-27 14:20:00,206.15,206.19,205.66,205.81,5265.0,205.7827,205.8226,205.2936,205.4433,5265.0
2025-02-27 14:30:00,205.64,205.64,205.21,205.23,8520.0,205.2736,205.2736,204.8444,204.8643,8520.0
2025-02-27 14:40:00,205.16,205.29,204.85,205.11,7684.0,204.7944,204.9242,204.485,204.7445,7684.0
2025-02-27 14:50:00,205.11,205.37,204.97,205.05,6363.0,204.7445,205.0041,204.6048,204.6846,6363.0
2025-02-27 15:00:00,204.98,204.98,204.26,204.41,11521.0,204.6148,204.6148,203.896,204.0458,11521.0
2025-02-27 15:10:00,204.43,204.58,204.17,204.49,14126.0,204.0657,204.2155,203.8062,204.1256,14126.0
2025-02-27 15:20:00,204.46,204.54,203.98,203.98,32124.0,204.0957,204.1756,203.6165,203.6165,32124.0
2025-02-27 15:30:00,204.07,204.78,204.07,204.5,13534.0,203.7064,204.4151,203.7064,204.1356,13534.0
2025-02-27 15:40:00,204.48,204.81,204.29,204.54,20864.0,204.1157,204.4451,203.926,204.1756,20864.0
2025-02-27 15:50:00,204.49,204.49,203.29,203.36,217552.0,204.1256,204.1256,202.9278,202.9977,217552.0
2025-02-28 09:30:00,204.67,207.17,204.37,206.23,33186.0,204.3053,206.8009,204.0059,205.8625,33186.0
2025-02-28 09:40:00,206.27,206.47,204.8,204.88,11332.0,205.9025,206.1021,204.4351,204.5149,11332.0
2025-02-28 09:50:00,204.76,205.25,204.52,205.09,11225.0,204.3952,204.8843,204.1556,204.7246,11225.0
2025-02-28 10:00:00,205.42,205.81,205.24,205.81,11079.0,205.054,205.4433,204.8743,205.4433,11079.0
2025-02-28 10:10:00,205.83,206.0,204.77,204.95,16361.0,205.4633,205.6329,204.4051,204.5848,16361.0
2025-02-28 10:20:00,204.73,205.37,204.64,205.23,9119.0,204.3652,205.0041,204.2754,204.8643,9119.0
2025-02-28 10:30:00,205.18,205.52,204.63,204.95,15957.0,204.8144,205.1538,204.2654,204.5848,15957.0
2025-02-28 10:40:00,205.13,205.4,204.85,204.96,7400.0,204.7645,205.034,204.485,204.5948,7400.0
2025-02-28 10:50:00,205.2,205.34,204.89,205.21,3534.0,204.8344,204.9741,204.5249,204.8444,3534.0
2025-02-28 11:00:00,205.28,205.35,205.0,205.05,8065.0,204.9142,204.9841,204.6347,204.6846,8065.0
2025-02-28 11:10:00,205.29,205.46,204.96,205.28,11213.0,204.9242,205.0939,204.5948,204.9142,11213.0
2025-02-28 11:20:00,205.25,205.39,205.03,205.17,7608.0,204.8843,205.024,204.6647,204.8044,7608.0
2025-02-28 11:30:00,205.13,205.75,205.06,205.65,9910.0,204.7645,205.3834,204.6946,205.2836,9910.0
2025-02-28 11:40:00,205.64,205.99,205.54,205.78,4456.0,205.2736,205.623,205.1738,205.4133,4456.0
2025-02-28 11:50:00,205.9,205.96,205.57,205.73,6518.0,205.5331,205.593,205.2037,205.3634,6518.0
2025-02-28 12:00:00,205.75,205.9,205.39,205.5,7161.0,205.3834,205.5331,205.024,205.1338,7161.0
2025-02-28 12:10:00,205.58,205.86,205.58,205.85,5590.0,205.2137,205.4932,205.2137,205.4832,5590.0
2025-02-28 12:20:00,205.86,205.93,205.55,205.72,4373.0,205.4932,205.5631,205.1838,205.3534,4373.0
2025-02-28 12:30:00,205.58,205.58,205.13,205.28,10474.0,205.2137,205.2137,204.7645,204.9142,10474.0
2025-02-28 12:40:00,205.14,205.15,204.79,204.89,4385.0,204.7745,204.7845,204.4251,204.5249,4385.0
2025-02-28 12:50:00,204.86,205.19,204.76,204.86,9963.0,204.495,204.8244,204.3952,204.495,9963.0
2025-02-28 13:00:00,204.81,205.06,204.81,204.88,4412.0,204.4451,204.6946,204.4451,204.5149,4412.0
2025-02-28 13:10:00,204.88,205.05,204.49,204.49,10326.0,204.5149,204.6846,204.1256,204.1256,10326.0
2025-02-28 13:20:00,204.52,205.01,204.41,205.01,4214.0,204.1556,204.6447,204.0458,204.6447,4214.0
2025-02-28 13:30:00,205.0,205.5,204.87,205.46,4771.0,204.6347,205.1338,204.505,205.0939,4771.0
2025-02-28 13:40:00,205.38,205.68,205.37,205.42,4703.0,205.0141,205.3135,205.0041,205.054,4703.0
2025-02-28 13:50:00,205.52,205.64,204.95,204.95,5158.0,205.1538,205.2736,204.5848,204.5848,5158.0
2025-02-28 14:00:00,205.08,205.46,205.08,205.27,4320.0,204.7146,205.0939,204.7146,204.9043,4320.0
2025-02-28 14:10:00,205.26,205.56,205.2,205.53,3508.0,204.8943,205.1937,204.8344,205.1638,3508.0
2025-02-28 14:20:00,205.42,205.59,205.24,205.51,6958.0,205.054,205.2237,204.8743,205.1438,6958.0
2025-02-28 14:30:00,205.42,205.88,205.42,205.84,5958.0,205.054,205.5132,205.054,205.4732,5958.0
2025-02-28 14:40:00,205.91,206.11,205.67,206.11,11960.0,205.5431,205.7428,205.3035,205.7428,11960.0
2025-02-28 14:50:00,206.02,206.26,205.88,206.21,12947.0,205.6529,205.8925,205.5132,205.8426,12947.0
2025-02-28 15:00:00,206.26,206.37,206.17,206.2,14004.0,205.8925,206.0023,205.8026,205.8326,14004.0
2025-02-28 15:10:00,206.26,206.33,205.93,205.93,12148.0,205.8925,205.9624,205.5631,205.5631,12148.0
2025-02-28 15:20:00,205.93,206.61,205.79,206.6,9672.0,205.5631,206.2419,205.4233,206.2319,9672.0
2025-02-28 15:30:00,206.49,206.64,206.16,206.28,16805.0,206.1221,206.2718,205.7927,205.9125,16805.0
2025-02-28 15:40:00,206.37,206.85,206.37,206.79,10234.0,206.0023,206.4814,206.0023,206.4215,10234.0
2025-02-28 15:50:00,206.73,207.67,206.54,207.55,109575.0,206.3616,207.3,206.172,207.1802,109575.0
2025-03-03 09:30:00,206.86,209.56,206.44,209.36,59244.0,206.4914,209.1866,206.0722,208.987,59244.0
2025-03-03 09:40:00,209.36,209.37,208.58,208.86,12769.0,208.987,208.9969,208.2084,208.4879,12769.0
2025-03-03 09:50:00,208.93,209.89,208.75,209.54,24546.0,208.5577,209.516,208.378,209.1666,24546.0
2025-03-03 10:00:00,209.76,209.76,208.38,208.38,15608.0,209.3862,209.3862,208.0087,208.0087,15608.0
2025-03-03 10:10:00,208.38,208.91,208.17,208.73,20788.0,208.0087,208.5378,207.7991,208.3581,20788.0
2025-03-03 10:20:00,208.77,209.27,208.54,209.27,8103.0,208.398,208.8971,208.1684,208.8971,8103.0
2025-03-03 10:30:00,209.07,209.52,208.98,209.52,11087.0,208.6975,209.1467,208.6076,209.1467,11087.0
2025-03-03 10:40:00,209.38,209.82,209.13,209.24,6679.0,209.0069,209.4461,208.7574,208.8672,6679.0
2025-03-03 10:50:00,209.24,209.44,208.88,209.09,4435.0,208.8672,209.0668,208.5078,208.7174,4435.0
2025-03-03 11:00:00,209.02,209.25,208.82,209.24,6215.0,208.6476,208.8772,208.4479,208.8672,6215.0
2025-03-03 11:10:00,209.29,209.74,209.17,209.6,11565.0,208.9171,209.3663,208.7973,209.2265,11565.0
2025-03-03 11:20:00,209.58,209.58,208.69,208.69,16544.0,209.2066,209.2066,208.3182,208.3182,16544.0
2025-03-03 11:30:00,208.62,208.92,208.62,208.64,7445.0,208.2483,208.5477,208.2483,208.2682,7445.0
2025-03-03 11:40:00,208.63,208.88,208.49,208.81,4740.0,208.2583,208.5078,208.1185,208.4379,4740.0
2025-03-03 11:50:00,208.87,209.49,208.84,209.44,6424.0,208.4978,209.1167,208.4679,209.0668,6424.0
2025-03-03 12:00:00,209.25,209.62,209.18,209.47,6507.0,208.8772,209.2465,208.8073,209.0968,6507.0
2025-03-03 12:10:00,209.53,209.77,209.43,209.75,18320.0,209.1567,209.3962,209.0568,209.3763,18320.0
2025-03-03 12:20:00,209.88,210.1,209.86,209.99,9242.0,209.506,209.7256,209.4861,209.6158,9242.0
2025-03-03 12:30:00,210.01,210.01,209.8,209.85,8123.0,209.6358,209.6358,209.4262,209.4761,8123.0
2025-03-03 12:40:00,209.85,209.94,209.6,209.92,5556.0,209.4761,209.5659,209.2265,209.546,5556.0
2025-03-03 12:50:00,209.93,210.16,209.65,209.78,12428.0,209.5559,209.7855,209.2764,209.4062,12428.0
2025-03-03 13:00:00,209.68,209.92,209.27,209.28,7463.0,209.3064,209.546,208.8971,208.9071,7463.0
2025-03-03 13:10:00,209.34,209.44,209.13,209.15,3836.0,208.967,209.0668,208.7574,208.7773,3836.0
2025-03-03 13:20:00,209.13,209.22,208.65,208.65,4982.0,208.7574,208.8472,208.2782,208.2782,4982.0
2025-03-03 13:30:00,208.65,208.73,208.37,208.5,5346.0,208.2782,208.3581,207.9987,208.1285,5346.0
2025-03-03 13:40:00,208.5,209.1,208.5,208.82,11772.0,208.1285,208.7274,208.1285,208.4479,11772.0
2025-03-03 13:50:00,208.9,209.22,208.86,208.9,4767.0,208.5278,208.8472,208.4879,208.5278,4767.0
2025-03-03 14:00:00,208.87,209.11,208.83,208.9,11871.0,208.4978,208.7374,208.4579,208.5278,11871.0
2025-03-03 14:10:00,208.83,209.06,208.7,208.71,6133.0,208.4579,208.6875,208.3281,208.3381,6133.0
2025-03-03 14:20:00,208.65,208.81,208.51,208.69,6523.0,208.2782,208.4379,208.1385,208.3182,6523.0
2025-03-03 14:30:00,208.65,209.1,208.64,208.98,4639.0,208.2782,208.7274,208.2682,208.6076,4639.0
2025-03-03 14:40:00,209.04,209.4,208.96,208.98,7644.0,208.6675,209.0269,208.5877,208.6076,7644.0
2025-03-03 14:50:00,209.03,209.11,207.93,208.04,14222.0,208.6576,208.7374,207.5595,207.6693,14222.0
2025-03-03 15:00:00,207.92,207.94,206.94,206.95,16549.0,207.5495,207.5695,206.5713,206.5813,16549.0
2025-03-03 15:10:00,207.15,207.17,206.43,206.7,16500.0,206.7809,206.8009,206.0622,206.3317,16500.0
2025-03-03 15:20:00,206.74,207.2,206.55,206.65,13704.0,206.3716,206.8308,206.182,206.2818,13704.0
2025-03-03 15:30:00,206.74,206.89,206.47,206.5,14700.0,206.3716,206.5214,206.1021,206.1321,14700.0
2025-03-03 15:40:00,206.44,207.19,206.34,207.07,31255.0,206.0722,206.8208,205.9723,206.701,31255.0
2025-03-03 15:50:00,206.97,207.54,206.28,207.44,153922.0,206.6012,207.1702,205.9125,207.0704,153922.0
2025-03-04 09:30:00,208.3,209.56,207.37,209.19,68917.0,207.9289,209.1866,207.0005,208.8173,68917.0
2025-03-04 09:40:00,209.26,209.72,207.02,207.11,26859.0,208.8871,209.3463,206.6511,206.741,26859.0
2025-03-04 09:50:00,207.07,207.31,206.43,206.55,24676.0,206.701,206.9406,206.0622,206.182,24676.0
2025-03-04 10:00:00,206.48,206.65,205.6,205.93,49884.0,206.1121,206.2818,205.2337,205.5631,49884.0
2025-03-04 10:10:00,205.86,206.04,205.08,205.5,22871.0,205.4932,205.6729,204.7146,205.1338,22871.0
2025-03-04 10:20:00,205.65,206.34,205.29,206.13,35471.0,205.2836,205.9723,204.9242,205.7627,35471.0
2025-03-04 10:30:00,206.06,206.09,205.11,205.67,12852.0,205.6928,205.7228,204.7445,205.3035,12852.0
2025-03-04 10:40:00,205.65,205.82,205.09,205.25,12309.0,205.2836,205.4533,204.7246,204.8843,12309.0
2025-03-04 10:50:00,205.27,205.39,204.5,205.06,16872.0,204.9043,205.024,204.1356,204.6946,16872.0
2025-03-04 11:00:00,204.99,205.53,204.75,204.77,9998.0,204.6247,205.1638,204.3852,204.4051,9998.0
2025-03-04 11:10:00,204.77,205.42,204.65,205.14,28536.0,204.4051,205.054,204.2854,204.7745,28536.0
2025-03-04 11:20:00,205.14,205.26,204.6,204.87,11644.0,204.7745,204.8943,204.2354,204.505,11644.0
2025-03-04 11:30:00,204.96,205.28,204.36,204.62,6232.0,204.5948,204.9142,203.9959,204.2554,6232.0
2025-03-04 11:40:00,204.75,205.13,204.75,205.0,14335.0,204.3852,204.7645,204.3852,204.6347,14335.0
2025-03-04 11:50:00,204.84,205.13,204.67,204.67,5139.0,204.475,204.7645,204.3053,204.3053,5139.0
2025-03-04 12:00:00,204.67,204.87,204.36,204.42,4950.0,204.3053,204.505,203.9959,204.0558,4950.0
2025-03-04 12:10:00,204.51,204.71,204.49,204.67,3203.0,204.1456,204.3452,204.1256,204.3053,3203.0
2025-03-04 12:20:00,204.69,205.38,204.67,205.3,10464.0,204.3253,205.0141,204.3053,204.9342,10464.0
2025-03-04 12:30:00,205.2,205.58,205.01,205.12,13387.0,204.8344,205.2137,204.6447,204.7545,13387.0
2025-03-04 12:40:00,205.07,205.62,205.06,205.2,10176.0,204.7046,205.2536,204.6946,204.8344,10176.0
2025-03-04 12:50:00,205.12,205.34,204.75,205.03,5106.0,204.7545,204.9741,204.3852,204.6647,5106.0
2025-03-04 13:00:00,205.1,205.38,205.02,205.3,3602.0,204.7346,205.0141,204.6547,204.9342,3602.0
2025-03-04 13:10:00,205.49,205.84,205.45,205.72,5129.0,205.1239,205.4732,205.0839,205.3534,5129.0
2025-03-04 13:20:00,205.61,205.72,205.25,205.29,3467.0,205.2436,205.3534,204.8843,204.9242,3467.0
2025-03-04 13:30:00,205.29,205.75,205.29,205.73,4929.0,204.9242,205.3834,204.9242,205.3634,4929.0
2025-03-04 13:40:00,205.8,206.02,205.61,205.9,7590.0,205.4333,205.6529,205.2436,205.5331,7590.0
2025-03-04 13:50:00,205.89,206.48,205.81,206.48,9032.0,205.5231,206.1121,205.4433,206.1121,9032.0
2025-03-04 14:00:00,206.38,207.09,206.36,207.09,4841.0,206.0123,206.721,205.9923,206.721,4841.0
2025-03-04 14:10:00,207.06,207.07,206.74,206.87,12830.0,206.6911,206.701,206.3716,206.5014,12830.0
2025-03-04 14:20:00,206.81,206.99,206.48,206.51,5736.0,206.4415,206.6212,206.1121,206.142,5736.0
2025-03-04 14:30:00,206.47,206.8,206.36,206.72,9648.0,206.1021,206.4315,205.9923,206.3517,9648.0
2025-03-04 14:40:00,206.73,207.13,206.51,206.95,8642.0,206.3616,206.7609,206.142,206.5813,8642.0
2025-03-04 14:50:00,207.06,207.31,206.99,207.16,6395.0,206.6911,206.9406,206.6212,206.7909,6395.0
2025-03-04 15:00:00,207.15,207.34,206.74,206.84,10288.0,206.7809,206.9706,206.3716,206.4715,10288.0
2025-03-04 15:10:00,206.78,207.21,206.74,206.91,11783.0,206.4116,206.8408,206.3716,206.5413,11783.0
2025-03-04 15:20:00,206.98,207.58,206.91,207.07,12116.0,206.6112,207.2101,206.5413,206.701,12116.0
2025-03-04 15:30:00,206.94,206.94,205.82,206.03,20529.0,206.5713,206.5713,205.4533,205.6629,20529.0
2025-03-04 15:40:00,205.99,206.5,205.62,205.62,19122.0,205.623,206.1321,205.2536,205.2536,19122.0
2025-03-04 15:50:00,205.56,205.56,204.35,204.55,99789.0,205.1937,205.1937,203.9859,204.1855,99789.0
2025-03-05 09:30:00,202.04,205.42,202.04,205.34,33676.0,201.68,205.054,201.68,204.9741,33676.0
2025-03-05 09:40:00,205.27,205.75,204.66,205.33,7233.0,204.9043,205.3834,204.2953,204.9641,7233.0
2025-03-05 09:50:00,205.08,205.4,204.86,205.11,9215.0,204.7146,205.034,204.495,204.7445,9215.0
2025-03-05 10:00:00,205.3,205.96,205.1,205.62,29393.0,204.9342,205.593,204.7346,205.2536,29393.0
2025-03-05 10:10:00,205.57,205.9,205.12,205.22,17439.0,205.2037,205.5331,204.7545,204.8543,17439.0
2025-03-05 10:20:00,205.22,205.26,204.2,204.2,18745.0,204.8543,204.8943,203.8362,203.8362,18745.0
2025-03-05 10:30:00,204.19,204.87,203.97,204.65,11045.0,203.8262,204.505,203.6066,204.2854,11045.0
2025-03-05 10:40:00,204.7,204.7,204.21,204.29,6792.0,204.3353,204.3353,203.8461,203.926,6792.0
2025-03-05 10:50:00,204.26,204.47,204.11,204.36,19734.0,203.896,204.1057,203.7463,203.9959,19734.0
2025-03-05 11:00:00,204.19,204.19,203.43,203.52,5975.0,203.8262,203.8262,203.0675,203.1574,5975.0
2025-03-05 11:10:00,203.59,203.86,203.21,203.3,6067.0,203.2272,203.4968,202.8479,202.9378,6067.0
2025-03-05 11:20:00,203.3,203.73,203.17,203.68,11462.0,202.9378,203.367,202.808,203.3171,11462.0
2025-03-05 11:30:00,203.52,203.55,203.18,203.44,6984.0,203.1574,203.1873,202.818,203.0775,6984.0
2025-03-05 11:40:00,203.31,203.39,203.13,203.36,4709.0,202.9477,203.0276,202.7681,202.9977,4709.0
2025-03-05 11:50:00,203.36,203.65,202.78,203.31,7206.0,202.9977,203.2871,202.4187,202.9477,7206.0
2025-03-05 12:00:00,203.45,204.03,203.44,203.82,7032.0,203.0875,203.6665,203.0775,203.4568,7032.0
2025-03-05 12:10:00,203.72,203.98,203.55,203.98,3619.0,203.357,203.6165,203.1873,203.6165,3619.0
2025-03-05 12:20:00,203.98,204.58,203.98,204.58,9149.0,203.6165,204.2155,203.6165,204.2155,9149.0
2025-03-05 12:30:00,204.68,205.3,204.64,205.22,12157.0,204.3153,204.9342,204.2754,204.8543,12157.0
2025-03-05 12:40:00,205.27,205.32,204.97,205.27,9526.0,204.9043,204.9542,204.6048,204.9043,9526.0
2025-03-05 12:50:00,205.26,205.5,205.23,205.48,1878.0,204.8943,205.1338,204.8643,205.1139,1878.0
2025-03-05 13:00:00,205.58,205.9,204.72,204.72,13840.0,205.2137,205.5331,204.3552,204.3552,13840.0
2025-03-05 13:10:00,204.95,205.21,204.91,205.12,7182.0,204.5848,204.8444,204.5449,204.7545,7182.0
2025-03-05 13:20:00,205.12,205.25,205.0,205.09,4658.0,204.7545,204.8843,204.6347,204.7246,4658.0
2025-03-05 13:30:00,205.14,205.3,204.83,205.0,8825.0,204.7745,204.9342,204.465,204.6347,8825.0
2025-03-05 13:40:00,205.01,205.5,204.87,205.5,5494.0,204.6447,205.1338,204.505,205.1338,5494.0
2025-03-05 13:50:00,205.5,205.7,205.44,205.7,4450.0,205.1338,205.3335,205.0739,205.3335,4450.0
2025-03-05 14:00:00,205.77,206.61,205.76,206.4,7523.0,205.4034,206.2419,205.3934,206.0322,7523.0
2025-03-05 14:10:00,206.53,206.65,206.06,206.1,11694.0,206.162,206.2818,205.6928,205.7328,11694.0
2025-03-05 14:20:00,206.13,206.38,206.12,206.14,9022.0,205.7627,206.0123,205.7527,205.7727,9022.0
2025-03-05 14:30:00,206.2,206.38,206.13,206.38,4564.0,205.8326,206.0123,205.7627,206.0123,4564.0
2025-03-05 14:40:00,206.39,206.59,206.23,206.59,4115.0,206.0223,206.2219,205.8625,206.2219,4115.0
2025-03-05 14:50:00,206.59,206.6,206.05,206.05,6811.0,206.2219,206.2319,205.6829,205.6829,6811.0
2025-03-05 15:00:00,206.17,206.42,206.15,206.21,5281.0,205.8026,206.0522,205.7827,205.8426,5281.0
2025-03-05 15:10:00,206.22,206.37,205.64,206.01,11338.0,205.8526,206.0023,205.2736,205.6429,11338.0
2025-03-05 15:20:00,206.05,206.3,205.71,206.15,22689.0,205.6829,205.9324,205.3435,205.7827,22689.0
2025-03-05 15:30:00,206.08,206.13,205.59,205.89,17613.0,205.7128,205.7627,205.2237,205.5231,17613.0
2025-03-05 15:40:00,205.89,206.0,205.62,205.69,29057.0,205.5231,205.6329,205.2536,205.3235,29057.0
2025-03-05 15:50:00,205.66,205.66,204.98,205.28,80373.0,205.2936,205.2936,204.6148,204.9142,80373.0
2025-03-06 09:30:00,203.8,203.8,201.43,202.29,48756.0,203.4369,203.4369,201.0711,201.9296,48756.0
2025-03-06 09:40:00,202.37,202.65,201.26,201.85,21262.0,202.0094,202.2889,200.9014,201.4903,21262.0
2025-03-06 09:50:00,201.85,202.58,201.2,201.37,29238.0,201.4903,202.219,200.8415,201.0112,29238.0
2025-03-06 10:00:00,201.39,201.86,201.0,201.84,43796.0,201.0312,201.5003,200.6419,201.4804,43796.0
2025-03-06 10:10:00,201.75,202.28,201.64,201.73,21575.0,201.3905,201.9196,201.2807,201.3706,21575.0
2025-03-06 10:20:00,201.73,202.23,201.4,202.17,21060.0,201.3706,201.8697,201.0411,201.8098,21060.0
2025-03-06 10:30:00,202.06,202.46,201.38,202.13,51389.0,201.7,202.0993,201.0212,201.7698,51389.0
2025-03-06 10:40:00,202.15,202.89,202.14,202.63,26061.0,201.7898,202.5285,201.7798,202.269,26061.0
2025-03-06 10:50:00,202.52,202.73,201.94,202.73,8631.0,202.1592,202.3688,201.5802,202.3688,8631.0
2025-03-06 11:00:00,202.65,203.06,202.47,203.01,16661.0,202.2889,202.6982,202.1092,202.6483,16661.0
2025-03-06 11:10:00,203.05,203.05,202.63,202.78,12568.0,202.6882,202.6882,202.269,202.4187,12568.0
2025-03-06 11:20:00,202.74,202.99,202.24,202.68,18243.0,202.3788,202.6283,201.8796,202.3189,18243.0
2025-03-06 11:30:00,202.78,203.15,202.33,202.33,8653.0,202.4187,202.788,201.9695,201.9695,8653.0
2025-03-06 11:40:00,202.35,202.45,202.14,202.21,11986.0,201.9895,202.0893,201.7798,201.8497,11986.0
2025-03-06 11:50:00,202.1,202.18,201.4,201.4,7443.0,201.7399,201.8198,201.0411,201.0411,7443.0
2025-03-06 12:00:00,201.39,201.72,200.9,201.23,14989.0,201.0312,201.3606,200.542,200.8714,14989.0
2025-03-06 12:10:00,201.28,201.28,200.53,200.66,12725.0,200.9214,200.9214,200.1727,200.3025,12725.0
2025-03-06 12:20:00,200.69,200.94,200.12,200.47,20963.0,200.3324,200.582,199.7634,200.1128,20963.0
2025-03-06 12:30:00,200.47,200.82,200.1,200.1,9672.0,200.1128,200.4622,199.7435,199.7435,9672.0
2025-03-06 12:40:00,200.07,200.43,199.83,200.06,17152.0,199.7135,200.0729,199.4739,199.7035,17152.0
2025-03-06 12:50:00,200.02,200.96,199.95,200.96,13012.0,199.6636,200.6019,199.5937,200.6019,13012.0
2025-03-06 13:00:00,200.64,200.64,200.22,200.39,16179.0,200.2825,200.2825,199.8632,200.0329,16179.0
2025-03-06 13:10:00,200.25,200.61,200.2,200.47,26698.0,199.8932,200.2526,199.8433,200.1128,26698.0
2025-03-06 13:20:00,200.45,200.64,199.9,200.06,24804.0,200.0928,200.2825,199.5438,199.7035,24804.0
2025-03-06 13:30:00,199.96,200.11,199.38,199.38,15822.0,199.6037,199.7534,199.0247,199.0247,15822.0
2025-03-06 13:40:00,199.35,199.66,199.17,199.39,12564.0,198.9948,199.3042,198.8151,199.0347,12564.0
2025-03-06 13:50:00,199.37,199.96,199.28,199.42,18381.0,199.0148,199.6037,198.9249,199.0647,18381.0
2025-03-06 14:00:00,199.42,199.57,199.08,199.39,15465.0,199.0647,199.2144,198.7253,199.0347,15465.0
2025-03-06 14:10:00,199.33,199.6,199.14,199.15,10996.0,198.9748,199.2444,198.7852,198.7952,10996.0
2025-03-06 14:20:00,199.23,199.46,199.07,199.29,15788.0,198.875,199.1046,198.7153,198.9349,15788.0
2025-03-06 14:30:00,199.25,199.45,199.08,199.3,11118.0,198.895,199.0946,198.7253,198.9449,11118.0
2025-03-06 14:40:00,199.37,200.25,199.35,200.09,11533.0,199.0148,199.8932,198.9948,199.7335,11533.0
2025-03-06 14:50:00,200.22,200.54,199.27,199.36,17212.0,199.8632,200.1827,198.9149,199.0048,17212.0
2025-03-06 15:00:00,199.22,199.99,199.22,199.92,12080.0,198.865,199.6337,198.865,199.5638,12080.0
2025-03-06 15:10:00,200.05,200.12,199.76,200.01,13721.0,199.6936,199.7634,199.4041,199.6536,13721.0
2025-03-06 15:20:00,200.03,200.37,199.73,200.37,11468.0,199.6736,200.013,199.3741,200.013,11468.0
2025-03-06 15:30:00,200.4,200.61,200.03,200.03,17405.0,200.0429,200.2526,199.6736,199.6736,17405.0
2025-03-06 15:40:00,200.07,200.75,199.8,200.75,15711.0,199.7135,200.3923,199.444,200.3923,15711.0
2025-03-06 15:50:00,200.55,201.06,200.38,200.6,107000.0,200.1927,200.7018,200.023,200.2426,107000.0
2025-03-07 09:30:00,199.68,199.84,198.34,199.28,55922.0,199.3242,199.4839,197.9866,198.9249,55922.0
2025-03-07 09:40:00,199.33,201.02,199.29,200.45,46852.0,198.9748,200.6618,198.9349,200.0928,46852.0
2025-03-07 09:50:00,200.28,201.05,200.22,200.63,11076.0,199.9231,200.6918,199.8632,200.2725,11076.0
2025-03-07 10:00:00,200.54,200.94,200.13,200.45,11112.0,200.1827,200.582,199.7734,200.0928,11112.0
2025-03-07 10:10:00,200.38,200.46,199.22,199.42,10872.0,200.023,200.1028,198.865,199.0647,10872.0
2025-03-07 10:20:00,199.43,200.45,199.34,200.24,17813.0,199.0747,200.0928,198.9848,199.8832,17813.0
2025-03-07 10:30:00,200.49,200.69,199.52,199.69,25138.0,200.1328,200.3324,199.1645,199.3342,25138.0
2025-03-07 10:40:00,199.66,200.3,199.21,200.3,41428.0,199.3042,199.9431,198.855,199.9431,41428.0
2025-03-07 10:50:00,200.3,200.33,199.59,200.07,40685.0,199.9431,199.9731,199.2344,199.7135,40685.0
2025-03-07 11:00:00,199.99,200.3,199.82,199.83,14010.0,199.6337,199.9431,199.464,199.4739,14010.0
2025-03-07 11:10:00,199.81,200.09,199.16,199.43,16431.0,199.454,199.7335,198.8051,199.0747,16431.0
2025-03-07 11:20:00,199.43,199.65,199.0,199.2,21413.0,199.0747,199.2943,198.6454,198.8451,21413.0
2025-03-07 11:30:00,199.24,199.49,198.57,199.33,34527.0,198.885,199.1345,198.2162,198.9748,34527.0
2025-03-07 11:40:00,199.19,199.48,198.75,198.88,22875.0,198.8351,199.1246,198.3959,198.5256,22875.0
2025-03-07 11:50:00,198.77,199.55,198.72,199.55,25176.0,198.4158,199.1944,198.3659,199.1944,25176.0
2025-03-07 12:00:00,199.55,199.81,198.96,199.18,19814.0,199.1944,199.454,198.6055,198.8251,19814.0
2025-03-07 12:10:00,199.2,199.52,198.94,199.07,12124.0,198.8451,199.1645,198.5855,198.7153,12124.0
2025-03-07 12:20:00,199.03,199.75,199.02,199.75,12768.0,198.6754,199.3941,198.6654,199.3941,12768.0
2025-03-07 12:30:00,199.58,200.52,199.23,200.14,14605.0,199.2244,200.1627,198.875,199.7834,14605.0
2025-03-07 12:40:00,200.19,201.1,200.06,200.98,22077.0,199.8333,200.7417,199.7035,200.6219,22077.0
2025-03-07 12:50:00,200.98,200.98,200.26,200.38,19257.0,200.6219,200.6219,199.9032,200.023,19257.0
2025-03-07 13:00:00,200.36,201.22,200.14,200.71,12114.0,200.003,200.8615,199.7834,200.3524,12114.0
2025-03-07 13:10:00,200.73,201.09,200.64,201.0,14809.0,200.3723,200.7317,200.2825,200.6419,14809.0
2025-03-07 13:20:00,201.15,201.18,200.7,200.83,16583.0,200.7916,200.8215,200.3424,200.4722,16583.0
2025-03-07 13:30:00,200.87,201.88,200.64,201.88,23385.0,200.5121,201.5203,200.2825,201.5203,23385.0
2025-03-07 13:40:00,201.88,202.26,201.57,202.06,24593.0,201.5203,201.8996,201.2108,201.7,24593.0
2025-03-07 13:50:00,201.95,202.28,201.91,202.15,10163.0,201.5902,201.9196,201.5502,201.7898,10163.0
2025-03-07 14:00:00,202.28,202.75,202.17,202.4,13689.0,201.9196,202.3887,201.8098,202.0394,13689.0
2025-03-07 14:10:00,202.31,202.56,202.3,202.51,11580.0,201.9495,202.1991,201.9395,202.1492,11580.0
2025-03-07 14:20:00,202.6,203.08,202.56,203.08,13494.0,202.239,202.7182,202.1991,202.7182,13494.0
2025-03-07 14:30:00,203.14,203.69,203.04,203.54,20381.0,202.778,203.3271,202.6782,203.1773,20381.0
2025-03-07 14:40:00,203.46,203.51,202.88,202.93,12395.0,203.0975,203.1474,202.5185,202.5684,12395.0
2025-03-07 14:50:00,202.8,202.92,202.54,202.68,9381.0,202.4387,202.5584,202.1791,202.3189,9381.0
2025-03-07 15:00:00,202.69,203.03,202.51,202.93,9808.0,202.3288,202.6682,202.1492,202.5684,9808.0
2025-03-07 15:10:00,202.89,203.31,202.63,203.16,15952.0,202.5285,202.9477,202.269,202.798,15952.0
2025-03-07 15:20:00,203.12,203.28,202.66,203.17,18706.0,202.7581,202.9178,202.2989,202.808,18706.0
2025-03-07 15:30:00,203.14,203.33,202.01,202.13,15528.0,202.778,202.9677,201.6501,201.7698,15528.0
2025-03-07 15:40:00,202.05,202.82,201.87,202.78,23930.0,201.69,202.4586,201.5103,202.4187,23930.0
2025-03-07 15:50:00,202.68,203.52,202.44,203.06,123991.0,202.3189,203.1574,202.0793,202.6982,123991.0
2025-03-10 09:30:00,201.88,203.85,201.5,203.85,31420.0,201.5203,203.4868,201.141,203.4868,31420.0
2025-03-10 09:40:00,203.58,204.33,203.47,203.74,20831.0,203.2173,203.9659,203.1075,203.377,20831.0
2025-03-10 09:50:00,203.75,204.37,203.5,203.88,12401.0,203.387,204.0059,203.1374,203.5167,12401.0
2025-03-10 10:00:00,203.7,203.97,203.12,203.41,20262.0,203.337,203.6066,202.7581,203.0476,20262.0
2025-03-10 10:10:00,203.53,204.62,203.51,204.26,23900.0,203.1674,204.2554,203.1474,203.896,23900.0
2025-03-10 10:20:00,204.14,204.81,203.98,204.49,17620.0,203.7763,204.4451,203.6165,204.1256,17620.0
2025-03-10 10:30:00,204.49,204.76,204.12,204.4,14317.0,204.1256,204.3952,203.7563,204.0358,14317.0
2025-03-10 10:40:00,204.31,204.42,203.74,204.24,16988.0,203.946,204.0558,203.377,203.8761,16988.0
2025-03-10 10:50:00,204.25,205.65,204.08,205.27,16655.0,203.8861,205.2836,203.7164,204.9043,16655.0
2025-03-10 11:00:00,205.33,205.46,204.67,205.12,15621.0,204.9641,205.0939,204.3053,204.7545,15621.0
2025-03-10 11:10:00,205.15,205.26,204.1,204.16,13988.0,204.7845,204.8943,203.7363,203.7962,13988.0
2025-03-10 11:20:00,204.16,204.16,203.29,203.67,9420.0,203.7962,203.7962,202.9278,203.3071,9420.0
2025-03-10 11:30:00,203.66,203.73,202.86,202.86,5687.0,203.2971,203.367,202.4985,202.4985,5687.0
2025-03-10 11:40:00,202.86,202.86,202.34,202.42,14285.0,202.4985,202.4985,201.9795,202.0593,14285.0
2025-03-10 11:50:00,202.67,202.83,202.07,202.64,9190.0,202.3089,202.4686,201.71,202.2789,9190.0
2025-03-10 12:00:00,202.83,203.25,202.65,202.86,12250.0,202.4686,202.8878,202.2889,202.4985,12250.0
2025-03-10 12:10:00,202.99,203.34,202.74,202.74,12249.0,202.6283,202.9777,202.3788,202.3788,12249.0
2025-03-10 12:20:00,202.72,203.09,202.62,202.82,13066.0,202.3588,202.7281,202.259,202.4586,13066.0
2025-03-10 12:30:00,202.86,203.23,202.68,202.68,18876.0,202.4985,202.8679,202.3189,202.3189,18876.0
2025-03-10 12:40:00,202.67,203.25,202.63,203.03,9800.0,202.3089,202.8878,202.269,202.6682,9800.0
2025-03-10 12:50:00,203.15,203.43,203.07,203.3,8589.0,202.788,203.0675,202.7082,202.9378,8589.0
2025-03-10 13:00:00,203.39,203.44,202.87,203.13,6956.0,203.0276,203.0775,202.5085,202.7681,6956.0
2025-03-10 13:10:00,203.09,203.86,203.02,203.74,20266.0,202.7281,203.4968,202.6583,203.377,20266.0
2025-03-10 13:20:00,203.68,203.96,203.53,203.64,12690.0,203.3171,203.5966,203.1674,203.2772,12690.0
2025-03-10 13:30:00,203.69,203.81,202.81,203.02,8813.0,203.3271,203.4469,202.4486,202.6583,8813.0
2025-03-10 13:40:00,203.17,203.21,202.42,202.49,9517.0,202.808,202.8479,202.0593,202.1292,9517.0
2025-03-10 13:50:00,202.45,202.59,202.17,202.36,12119.0,202.0893,202.229,201.8098,201.9994,12119.0
2025-03-10 14:00:00,202.41,202.47,202.07,202.31,9353.0,202.0493,202.1092,201.71,201.9495,9353.0
2025-03-10 14:10:00,202.45,202.81,202.09,202.09,7405.0,202.0893,202.4486,201.7299,201.7299,7405.0
2025-03-10 14:20:00,202.09,202.27,201.65,201.82,15696.0,201.7299,201.9096,201.2907,201.4604,15696.0
2025-03-10 14:30:00,201.94,202.12,201.61,201.86,15873.0,201.5802,201.7599,201.2508,201.5003,15873.0
2025-03-10 14:40:00,201.87,201.87,201.57,201.63,4709.0,201.5103,201.5103,201.2108,201.2707,4709.0
2025-03-10 14:50:00,201.66,201.83,201.02,201.07,12757.0,201.3007,201.4704,200.6618,200.7117,12757.0
2025-03-10 15:00:00,201.14,201.29,199.78,199.92,19897.0,200.7816,200.9313,199.424,199.5638,19897.0
2025-03-10 15:10:00,199.94,201.12,199.71,200.97,27356.0,199.5837,200.7616,199.3542,200.6119,27356.0
2025-03-10 15:20:00,200.97,201.81,200.92,201.34,20579.0,200.6119,201.4504,200.562,200.9813,20579.0
2025-03-10 15:30:00,201.38,201.78,200.98,201.33,20554.0,201.0212,201.4205,200.6219,200.9713,20554.0
2025-03-10 15:40:00,201.42,201.68,200.93,201.39,18790.0,201.0611,201.3206,200.572,201.0312,18790.0
2025-03-10 15:50:00,201.63,201.83,200.41,200.61,108689.0,201.2707,201.4704,200.0529,200.2526,108689.0
2025-03-11 09:30:00,201.45,201.57,197.18,198.03,35182.0,201.0911,201.2108,196.8287,197.6772,35182.0
2025-03-11 09:40:00,197.75,199.13,197.75,198.82,7759.0,197.3976,198.7752,197.3976,198.4657,7759.0
2025-03-11 09:50:00,198.74,198.74,197.8,198.07,18636.0,198.3859,198.3859,197.4476,197.7171,18636.0
2025-03-11 10:00:00,197.94,198.54,197.18,197.56,30888.0,197.5873,198.1862,196.8287,197.208,30888.0
2025-03-11 10:10:00,197.5,197.71,197.1,197.62,22790.0,197.1481,197.3577,196.7488,197.2679,22790.0
2025-03-11 10:20:00,197.62,197.62,197.01,197.26,16926.0,197.2679,197.2679,196.659,196.9085,16926.0
2025-03-11 10:30:00,197.36,197.66,197.22,197.31,16645.0,197.0083,197.3078,196.8686,196.9584,16645.0
2025-03-11 10:40:00,197.43,197.71,197.08,197.65,22249.0,197.0782,197.3577,196.7288,197.2978,22249.0
2025-03-11 10:50:00,197.49,198.07,196.87,197.09,17100.0,197.1381,197.7171,196.5192,196.7388,17100.0
2025-03-11 11:00:00,197.15,197.38,196.57,197.38,12071.0,196.7987,197.0283,196.2198,197.0283,12071.0
2025-03-11 11:10:00,197.41,198.21,197.31,198.1,8004.0,197.0583,197.8568,196.9584,197.747,8004.0
2025-03-11 11:20:00,198.17,198.2,197.43,197.43,6508.0,197.8169,197.8468,197.0782,197.0782,6508.0
2025-03-11 11:30:00,197.5,197.92,197.32,197.84,6897.0,197.1481,197.5673,196.9684,197.4875,6897.0
2025-03-11 11:40:00,197.82,198.4,197.81,198.2,5683.0,197.4675,198.0465,197.4575,197.8468,5683.0
2025-03-11 11:50:00,198.44,198.58,197.74,197.74,7161.0,198.0864,198.2262,197.3877,197.3877,7161.0
2025-03-11 12:00:00,197.7,197.88,197.47,197.53,5437.0,197.3477,197.5274,197.1181,197.178,5437.0
2025-03-11 12:10:00,197.37,197.52,197.21,197.21,8202.0,197.0183,197.1681,196.8586,196.8586,8202.0
2025-03-11 12:20:00,197.23,197.67,197.23,197.33,10997.0,196.8786,197.3178,196.8786,196.9784,10997.0
2025-03-11 12:30:00,197.48,197.56,196.77,196.77,12900.0,197.1281,197.208,196.4194,196.4194,12900.0
2025-03-11 12:40:00,196.76,197.32,196.75,197.09,4276.0,196.4094,196.9684,196.3994,196.7388,4276.0
2025-03-11 12:50:00,197.07,197.15,196.65,196.85,9424.0,196.7189,196.7987,196.2996,196.4993,9424.0
2025-03-11 13:00:00,196.73,196.8,196.37,196.41,16827.0,196.3795,196.4493,196.0201,196.06,16827.0
2025-03-11 13:10:00,196.44,196.82,196.32,196.68,17188.0,196.09,196.4693,195.9702,196.3296,17188.0
2025-03-11 13:20:00,196.76,196.8,195.83,195.99,13228.0,196.4094,196.4493,195.4811,195.6408,13228.0
2025-03-11 13:30:00,195.88,196.19,195.8,196.03,16658.0,195.531,195.8404,195.4511,195.6807,16658.0
2025-03-11 13:40:00,196.1,196.36,195.91,196.23,6732.0,195.7506,196.0101,195.5609,195.8804,6732.0
2025-03-11 13:50:00,196.13,196.25,195.71,195.91,9015.0,195.7805,195.9003,195.3613,195.5609,9015.0
2025-03-11 14:00:00,196.07,197.17,196.07,196.91,14470.0,195.7206,196.8187,195.7206,196.5591,14470.0
2025-03-11 14:10:00,196.98,197.77,196.98,197.64,7957.0,196.629,197.4176,196.629,197.2878,7957.0
2025-03-11 14:20:00,197.55,198.3,197.55,198.08,10789.0,197.198,197.9467,197.198,197.7271,10789.0
2025-03-11 14:30:00,198.09,198.14,197.64,198.09,10118.0,197.737,197.787,197.2878,197.737,10118.0
2025-03-11 14:40:00,198.08,199.07,198.08,198.75,11429.0,197.7271,198.7153,197.7271,198.3959,11429.0
2025-03-11 14:50:00,198.75,199.14,198.69,198.92,9788.0,198.3959,198.7852,198.336,198.5656,9788.0
2025-03-11 15:00:00,198.88,199.01,198.42,198.68,11588.0,198.5256,198.6554,198.0665,198.326,11588.0
2025-03-11 15:10:00,198.51,198.64,197.79,198.08,7800.0,198.1563,198.2861,197.4376,197.7271,7800.0
2025-03-11 15:20:00,198.16,198.41,197.71,197.81,15092.0,197.8069,198.0565,197.3577,197.4575,15092.0
2025-03-11 15:30:00,197.81,198.27,197.65,197.71,12345.0,197.4575,197.9167,197.2978,197.3577,12345.0
2025-03-11 15:40:00,197.72,197.78,197.4,197.78,12533.0,197.3677,197.4276,197.0483,197.4276,12533.0
2025-03-11 15:50:00,197.59,197.6,196.4,196.47,106042.0,197.2379,197.2479,196.0501,196.1199,106042.0
2025-03-12 09:30:00,196.93,197.67,195.0,195.77,34522.0,196.5791,197.3178,194.6525,195.4212,34522.0
2025-03-12 09:40:00,195.78,196.02,195.16,195.31,13276.0,195.4312,195.6707,194.8123,194.962,13276.0
2025-03-12 09:50:00,195.61,195.87,194.7,194.97,16764.0,195.2615,195.521,194.3531,194.6226,16764.0
2025-03-12 10:00:00,195.03,195.57,194.11,194.72,22082.0,194.6825,195.2215,193.7641,194.373,22082.0
2025-03-12 10:10:00,194.82,195.08,194.16,194.17,22077.0,194.4729,194.7324,193.814,193.824,22077.0
2025-03-12 10:20:00,194.08,194.58,193.86,194.26,45133.0,193.7342,194.2333,193.5146,193.9139,45133.0
2025-03-12 10:30:00,194.25,194.46,193.64,193.64,17245.0,193.9039,194.1135,193.295,193.295,17245.0
2025-03-12 10:40:00,193.61,193.72,192.62,192.65,13054.0,193.265,193.3748,192.2768,192.3067,13054.0
2025-03-12 10:50:00,192.68,192.82,192.31,192.38,31700.0,192.3367,192.4764,191.9673,192.0372,31700.0
2025-03-12 11:00:00,192.39,192.93,192.38,192.73,23589.0,192.0472,192.5862,192.0372,192.3866,23589.0
2025-03-12 11:10:00,192.67,193.16,192.39,192.96,23208.0,192.3267,192.8158,192.0472,192.6162,23208.0
2025-03-12 11:20:00,192.94,193.82,192.84,193.81,16811.0,192.5962,193.4747,192.4964,193.4647,16811.0
2025-03-12 11:30:00,193.76,193.9,193.44,193.8,11159.0,193.4148,193.5545,193.0953,193.4547,11159.0
2025-03-12 11:40:00,193.8,194.42,193.74,194.25,10572.0,193.4547,194.0736,193.3948,193.9039,10572.0
2025-03-12 11:50:00,194.31,194.57,193.91,194.17,15917.0,193.9638,194.2233,193.5645,193.824,15917.0
2025-03-12 12:00:00,194.15,194.38,194.02,194.38,9006.0,193.8041,194.0337,193.6743,194.0337,9006.0
2025-03-12 12:10:00,194.24,194.69,194.15,194.66,9923.0,193.8939,194.3431,193.8041,194.3132,9923.0
2025-03-12 12:20:00,194.61,194.93,194.49,194.67,7838.0,194.2632,194.5827,194.1435,194.3231,7838.0
2025-03-12 12:30:00,194.7,195.06,194.66,194.81,9868.0,194.3531,194.7124,194.3132,194.4629,9868.0
2025-03-12 12:40:00,194.65,194.79,194.24,194.79,13865.0,194.3032,194.4429,193.8939,194.4429,13865.0
2025-03-12 12:50:00,194.81,194.84,194.1,194.13,8605.0,194.4629,194.4928,193.7542,193.7841,8605.0
2025-03-12 13:00:00,194.13,194.48,193.94,194.47,14224.0,193.7841,194.1335,193.5944,194.1235,14224.0
2025-03-12 13:10:00,194.48,194.58,194.22,194.55,13153.0,194.1335,194.2333,193.8739,194.2034,13153.0
2025-03-12 13:20:00,194.54,194.92,194.54,194.92,7244.0,194.1934,194.5727,194.1934,194.5727,7244.0
2025-03-12 13:30:00,194.94,195.18,194.48,194.56,15497.0,194.5927,194.8322,194.1335,194.2133,15497.0
2025-03-12 13:40:00,194.56,194.71,194.36,194.36,14781.0,194.2133,194.3631,194.0137,194.0137,14781.0
2025-03-12 13:50:00,194.36,194.41,193.56,193.63,22692.0,194.0137,194.0636,193.2151,193.285,22692.0
2025-03-12 14:00:00,193.64,193.64,192.82,193.19,159496.0,193.295,193.295,192.4764,192.8458,159496.0
2025-03-12 14:10:00,193.27,193.66,193.27,193.43,11003.0,192.9256,193.3149,192.9256,193.0853,11003.0
2025-03-12 14:20:00,193.48,193.66,193.22,193.38,17444.0,193.1353,193.3149,192.8757,193.0354,17444.0
2025-03-12 14:30:00,193.44,193.47,193.16,193.17,25414.0,193.0953,193.1253,192.8158,192.8258,25414.0
2025-03-12 14:40:00,193.21,193.97,193.21,193.73,20186.0,192.8657,193.6244,192.8657,193.3848,20186.0
2025-03-12 14:50:00,193.71,193.9,193.33,193.58,18167.0,193.3648,193.5545,192.9855,193.2351,18167.0
2025-03-12 15:00:00,193.56,193.89,193.34,193.86,9709.0,193.2151,193.5445,192.9955,193.5146,9709.0
2025-03-12 15:10:00,193.81,193.91,193.32,193.67,25222.0,193.4647,193.5645,192.9755,193.3249,25222.0
2025-03-12 15:20:00,193.74,193.85,193.19,193.53,18602.0,193.3948,193.5046,192.8458,193.1852,18602.0
2025-03-12 15:30:00,193.53,193.67,192.59,193.08,25861.0,193.1852,193.3249,192.2468,192.736,25861.0
2025-03-12 15:40:00,193.06,193.23,192.64,192.82,27105.0,192.716,192.8857,192.2968,192.4764,27105.0
2025-03-12 15:50:00,192.77,192.77,191.87,192.14,191413.0,192.4265,192.4265,191.5281,191.7976,191413.0
2025-03-13 09:30:00,191.86,191.86,190.5,190.96,22904.0,191.5181,191.5181,190.1606,190.6197,22904.0
2025-03-13 09:40:00,190.94,190.94,190.13,190.3,16310.0,190.5998,190.5998,189.7912,189.9609,16310.0
2025-03-13 09:50:00,190.2,190.69,189.9,190.69,16581.0,189.8611,190.3502,189.5616,190.3502,16581.0
2025-03-13 10:00:00,190.62,191.53,190.52,191.4,8959.0,190.2804,191.1887,190.1805,191.059,8959.0
2025-03-13 10:10:00,191.41,192.0,191.39,191.69,12514.0,191.0689,191.6579,191.049,191.3484,12514.0
2025-03-13 10:20:00,191.6,192.19,191.54,191.75,15336.0,191.2586,191.8476,191.1987,191.4083,15336.0
2025-03-13 10:30:00,191.72,192.1,191.48,191.6,17919.0,191.3784,191.7577,191.1388,191.2586,17919.0
2025-03-13 10:40:00,191.52,191.6,191.12,191.17,8110.0,191.1788,191.2586,190.7795,190.8294,8110.0
2025-03-13 10:50:00,191.22,191.44,190.72,191.05,15467.0,190.8793,191.0989,190.3802,190.7096,15467.0
2025-03-13 11:00:00,191.07,191.16,190.65,190.65,6588.0,190.7296,190.8194,190.3103,190.3103,6588.0
2025-03-13 11:10:00,190.66,190.73,190.42,190.45,3928.0,190.3203,190.3902,190.0807,190.1107,3928.0
2025-03-13 11:20:00,190.44,190.44,190.1,190.16,9718.0,190.1007,190.1007,189.7613,189.8212,9718.0
2025-03-13 11:30:00,190.11,190.15,189.59,189.74,13081.0,189.7713,189.8112,189.2522,189.4019,13081.0
2025-03-13 11:40:00,189.73,190.18,189.49,190.06,15446.0,189.3919,189.8411,189.1524,189.7214,15446.0
2025-03-13 11:50:00,190.02,190.1,189.67,189.86,15111.0,189.6814,189.7613,189.332,189.5217,15111.0
2025-03-13 12:00:00,189.82,190.3,189.61,190.28,14530.0,189.4818,189.9609,189.2722,189.941,14530.0
2025-03-13 12:10:00,190.35,190.37,189.77,190.08,9971.0,190.0108,190.0308,189.4319,189.7413,9971.0
2025-03-13 12:20:00,190.08,190.15,189.79,190.04,9828.0,189.7413,189.8112,189.4518,189.7014,9828.0
2025-03-13 12:30:00,190.02,190.54,189.99,190.54,9501.0,189.6814,190.2005,189.6515,190.2005,9501.0
2025-03-13 12:40:00,190.56,190.64,189.79,190.06,10943.0,190.2205,190.3003,189.4518,189.7214,10943.0
2025-03-13 12:50:00,190.0,190.35,189.89,190.34,9823.0,189.6615,190.0108,189.5517,190.0009,9823.0
2025-03-13 13:00:00,190.46,190.67,190.11,190.26,3916.0,190.1206,190.3303,189.7713,189.921,3916.0
2025-03-13 13:10:00,190.23,190.24,189.63,189.72,18454.0,189.891,189.901,189.2921,189.382,18454.0
2025-03-13 13:20:00,189.79,189.96,189.75,189.87,15081.0,189.4518,189.6215,189.4119,189.5317,15081.0
2025-03-13 13:30:00,189.82,189.86,189.37,189.37,14830.0,189.4818,189.5217,189.0326,189.0326,14830.0
2025-03-13 13:40:00,189.43,189.8,189.43,189.65,11392.0,189.0925,189.4618,189.0925,189.3121,11392.0
2025-03-13 13:50:00,189.66,190.06,189.63,189.63,12435.0,189.3221,189.7214,189.2921,189.2921,12435.0
2025-03-13 14:00:00,189.7,190.28,189.65,190.27,41437.0,189.362,189.941,189.3121,189.931,41437.0
2025-03-13 14:10:00,190.37,190.62,190.25,190.4,8065.0,190.0308,190.2804,189.911,190.0607,8065.0
2025-03-13 14:20:00,190.35,190.52,190.18,190.28,11272.0,190.0108,190.1805,189.8411,189.941,11272.0
2025-03-13 14:30:00,190.28,190.92,190.26,190.62,11493.0,189.941,190.5798,189.921,190.2804,11493.0
2025-03-13 14:40:00,190.68,191.06,190.54,190.91,11206.0,190.3402,190.7196,190.2005,190.5698,11206.0
2025-03-13 14:50:00,190.9,191.03,190.68,190.91,9679.0,190.5599,190.6896,190.3402,190.5698,9679.0
2025-03-13 15:00:00,190.91,191.18,190.43,190.56,16973.0,190.5698,190.8394,190.0907,190.2205,16973.0
2025-03-13 15:10:00,190.53,190.88,190.46,190.86,8821.0,190.1905,190.5399,190.1206,190.5199,8821.0
2025-03-13 15:20:00,190.73,190.73,190.05,190.3,15352.0,190.3902,190.3902,189.7114,189.9609,15352.0
2025-03-13 15:30:00,190.31,190.5,189.98,189.98,21224.0,189.9709,190.1606,189.6415,189.6415,21224.0
2025-03-13 15:40:00,190.02,190.4,190.01,190.39,29632.0,189.6814,190.0607,189.6714,190.0508,29632.0
2025-03-13 15:50:00,190.33,190.68,189.85,190.54,114231.0,189.9909,190.3402,189.5117,190.2005,114231.0
2025-03-14 09:30:00,190.25,191.0,189.78,190.46,31716.0,189.911,190.6597,189.4419,190.1206,31716.0
2025-03-14 09:40:00,190.62,191.32,190.53,191.09,18589.0,190.2804,190.9791,190.1905,190.7495,18589.0
2025-03-14 09:50:00,191.09,191.22,190.53,190.67,9542.0,190.7495,190.8793,190.1905,190.3303,9542.0
2025-03-14 10:00:00,190.5,191.46,189.52,191.02,25324.0,190.1606,191.1189,189.1823,190.6796,25324.0
2025-03-14 10:10:00,191.06,191.15,190.5,190.59,14069.0,190.7196,190.8094,190.1606,190.2504,14069.0
2025-03-14 10:20:00,190.59,191.16,190.3,191.06,31536.0,190.2504,190.8194,189.9609,190.7196,31536.0
2025-03-14 10:30:00,191.06,191.63,190.95,191.63,16077.0,190.7196,191.2886,190.6098,191.2886,16077.0
2025-03-14 10:40:00,191.6,192.09,191.43,191.83,7917.0,191.2586,191.7477,191.0889,191.4882,7917.0
2025-03-14 10:50:00,191.9,192.15,191.53,192.15,7304.0,191.5581,191.8076,191.1887,191.8076,7304.0
2025-03-14 11:00:00,192.36,192.51,191.91,191.91,4154.0,192.0173,192.167,191.5681,191.5681,4154.0
2025-03-14 11:10:00,192.03,192.15,191.88,192.08,8404.0,191.6878,191.8076,191.5381,191.7378,8404.0
2025-03-14 11:20:00,192.15,192.2,191.68,191.79,8968.0,191.8076,191.8575,191.3385,191.4483,8968.0
2025-03-14 11:30:00,191.83,192.12,191.56,191.62,8685.0,191.4882,191.7777,191.2187,191.2786,8685.0
2025-03-14 11:40:00,191.63,191.94,191.61,191.83,5001.0,191.2886,191.598,191.2686,191.4882,5001.0
2025-03-14 11:50:00,191.93,192.18,191.63,191.91,9989.0,191.588,191.8376,191.2886,191.5681,9989.0
2025-03-14 12:00:00,191.95,192.12,191.69,191.69,5556.0,191.608,191.7777,191.3484,191.3484,5556.0
2025-03-14 12:10:00,191.77,191.93,191.32,191.49,8471.0,191.4283,191.588,190.9791,191.1488,8471.0
2025-03-14 12:20:00,191.58,191.79,191.25,191.36,7497.0,191.2386,191.4483,190.9092,191.019,7497.0
2025-03-14 12:30:00,191.38,191.83,191.19,191.77,11387.0,191.039,191.4882,190.8493,191.4283,11387.0
2025-03-14 12:40:00,191.69,191.9,191.69,191.83,4347.0,191.3484,191.5581,191.3484,191.4882,4347.0
2025-03-14 12:50:00,191.83,191.99,191.74,191.77,6478.0,191.4882,191.6479,191.3984,191.4283,6478.0
2025-03-14 13:00:00,191.74,192.36,191.74,192.36,9317.0,191.3984,192.0173,191.3984,192.0173,9317.0
2025-03-14 13:10:00,192.25,192.25,191.84,192.08,5334.0,191.9074,191.9074,191.4982,191.7378,5334.0
2025-03-14 13:20:00,192.05,192.3,191.98,192.25,9096.0,191.7078,191.9574,191.6379,191.9074,9096.0
2025-03-14 13:30:00,192.18,192.29,191.91,192.21,5548.0,191.8376,191.9474,191.5681,191.8675,5548.0
2025-03-14 13:40:00,192.17,192.25,191.85,191.93,6773.0,191.8276,191.9074,191.5082,191.588,6773.0
2025-03-14 13:50:00,191.93,192.13,191.82,191.82,4155.0,191.588,191.7877,191.4782,191.4782,4155.0
2025-03-14 14:00:00,191.93,192.43,191.92,192.35,4510.0,191.588,192.0871,191.578,192.0073,4510.0
2025-03-14 14:10:00,192.3,192.48,192.18,192.32,2248.0,191.9574,192.137,191.8376,191.9773,2248.0
2025-03-14 14:20:00,192.36,192.54,192.31,192.33,4972.0,192.0173,192.1969,191.9673,191.9873,4972.0
2025-03-14 14:30:00,192.47,192.68,192.47,192.68,4331.0,192.1271,192.3367,192.1271,192.3367,4331.0
2025-03-14 14:40:00,192.74,192.96,192.58,192.87,8686.0,192.3966,192.6162,192.2369,192.5263,8686.0
2025-03-14 14:50:00,192.9,192.9,192.32,192.48,11126.0,192.5563,192.5563,191.9773,192.137,11126.0
2025-03-14 15:00:00,192.49,192.8,192.48,192.79,6718.0,192.147,192.4565,192.137,192.4465,6718.0
2025-03-14 15:10:00,192.71,192.87,192.62,192.87,12422.0,192.3666,192.5263,192.2768,192.5263,12422.0
2025-03-14 15:20:00,192.83,193.14,192.78,192.88,11311.0,192.4864,192.7959,192.4365,192.5363,11311.0
2025-03-14 15:30:00,192.92,193.0,192.51,192.51,9498.0,192.5763,192.6561,192.167,192.167,9498.0
2025-03-14 15:40:00,192.52,192.92,192.4,192.92,15187.0,192.177,192.5763,192.0572,192.5763,15187.0
2025-03-14 15:50:00,192.86,193.46,192.69,192.81,143033.0,192.5164,193.1153,192.3467,192.4665,143033.0
2025-03-17 09:30:00,191.94,193.75,191.17,193.75,25157.0,191.598,193.4048,190.8294,193.4048,25157.0
2025-03-17 09:40:00,193.65,194.09,193.38,193.38,9441.0,193.305,193.7442,193.0354,193.0354,9441.0
2025-03-17 09:50:00,193.29,193.65,193.16,193.24,9250.0,192.9456,193.305,192.8158,192.8957,9250.0
2025-03-17 10:00:00,193.23,193.94,193.03,193.81,18487.0,192.8857,193.5944,192.6861,193.4647,18487.0
2025-03-17 10:10:00,193.92,194.26,193.91,193.92,11874.0,193.5745,193.9139,193.5645,193.5745,11874.0
2025-03-17 10:20:00,193.92,194.12,193.82,193.94,8971.0,193.5745,193.7741,193.4747,193.5944,8971.0
2025-03-17 10:30:00,194.0,194.06,193.72,194.01,15562.0,193.6543,193.7142,193.3748,193.6643,15562.0
2025-03-17 10:40:00,193.98,194.26,193.86,194.01,6100.0,193.6344,193.9139,193.5146,193.6643,6100.0
2025-03-17 10:50:00,194.0,194.1,193.62,193.75,5509.0,193.6543,193.7542,193.275,193.4048,5509.0
2025-03-17 11:00:00,193.75,194.0,193.67,193.7,13927.0,193.4048,193.6543,193.3249,193.3549,13927.0
2025-03-17 11:10:00,193.7,194.27,193.61,194.21,12703.0,193.3549,193.9239,193.265,193.864,12703.0
2025-03-17 11:20:00,194.17,194.17,193.78,193.78,3293.0,193.824,193.824,193.4347,193.4347,3293.0
2025-03-17 11:30:00,193.72,193.73,193.24,193.39,14402.0,193.3748,193.3848,192.8957,193.0454,14402.0
2025-03-17 11:40:00,193.36,193.62,193.36,193.61,9556.0,193.0155,193.275,193.0155,193.265,9556.0
2025-03-17 11:50:00,193.64,193.8,193.57,193.59,4923.0,193.295,193.4547,193.2251,193.2451,4923.0
2025-03-17 12:00:00,193.59,194.01,193.48,194.0,6295.0,193.2451,193.6643,193.1353,193.6543,6295.0
2025-03-17 12:10:00,193.94,194.0,193.67,193.67,20421.0,193.5944,193.6543,193.3249,193.3249,20421.0
2025-03-17 12:20:00,193.64,193.69,193.5,193.53,4948.0,193.295,193.3449,193.1552,193.1852,4948.0
2025-03-17 12:30:00,193.44,193.87,193.44,193.62,14818.0,193.0953,193.5246,193.0953,193.275,14818.0
2025-03-17 12:40:00,193.65,193.65,193.34,193.65,10639.0,193.305,193.305,192.9955,193.305,10639.0
2025-03-17 12:50:00,193.66,193.85,193.56,193.73,6198.0,193.3149,193.5046,193.2151,193.3848,6198.0
2025-03-17 13:00:00,193.8,193.82,193.54,193.66,19671.0,193.4547,193.4747,193.1952,193.3149,19671.0
2025-03-17 13:10:00,193.74,193.93,193.68,193.91,7908.0,193.3948,193.5845,193.3349,193.5645,7908.0
2025-03-17 13:20:00,193.85,194.12,193.68,194.02,17018.0,193.5046,193.7741,193.3349,193.6743,17018.0
2025-03-17 13:30:00,194.05,194.42,193.98,194.28,9620.0,193.7042,194.0736,193.6344,193.9338,9620.0
2025-03-17 13:40:00,194.34,194.57,194.27,194.47,14006.0,193.9937,194.2233,193.9239,194.1235,14006.0
2025-03-17 13:50:00,194.52,194.61,194.46,194.47,8279.0,194.1734,194.2632,194.1135,194.1235,8279.0
2025-03-17 14:00:00,194.47,194.71,194.47,194.62,17776.0,194.1235,194.3631,194.1235,194.2732,17776.0
2025-03-17 14:10:00,194.62,194.99,194.55,194.98,8053.0,194.2732,194.6426,194.2034,194.6326,8053.0
2025-03-17 14:20:00,195.01,195.02,194.66,194.95,7401.0,194.6625,194.6725,194.3132,194.6026,7401.0
2025-03-17 14:30:00,195.0,195.26,194.99,195.21,8614.0,194.6525,194.9121,194.6426,194.8622,8614.0
2025-03-17 14:40:00,195.2,195.33,195.05,195.31,22953.0,194.8522,194.982,194.7025,194.962,22953.0
2025-03-17 14:50:00,195.39,195.52,195.18,195.18,10375.0,195.0419,195.1716,194.8322,194.8322,10375.0
2025-03-17 15:00:00,195.27,195.27,195.0,195.08,9961.0,194.9221,194.9221,194.6525,194.7324,9961.0
2025-03-17 15:10:00,195.13,195.15,194.87,195.02,13764.0,194.7823,194.8023,194.5228,194.6725,13764.0
2025-03-17 15:20:00,195.06,195.31,195.06,195.26,9803.0,194.7124,194.962,194.7124,194.9121,9803.0
2025-03-17 15:30:00,195.19,195.35,195.01,195.05,15351.0,194.8422,195.0019,194.6625,194.7025,15351.0
2025-03-17 15:40:00,195.11,195.14,194.43,194.74,44080.0,194.7624,194.7923,194.0836,194.393,44080.0
2025-03-17 15:50:00,194.77,195.27,194.76,195.05,132983.0,194.423,194.9221,194.413,194.7025,132983.0
2025-03-18 09:30:00,194.0,194.3,193.21,193.56,26130.0,193.6543,193.9538,192.8657,193.2151,26130.0
2025-03-18 09:40:00,193.15,194.1,193.15,193.42,18423.0,192.8058,193.7542,192.8058,193.0754,18423.0
2025-03-18 09:50:00,193.31,193.33,192.84,193.12,20262.0,192.9656,192.9855,192.4964,192.7759,20262.0
2025-03-18 10:00:00,193.25,193.72,193.23,193.44,15485.0,192.9057,193.3748,192.8857,193.0953,15485.0
2025-03-18 10:10:00,193.58,194.13,193.49,194.09,11044.0,193.2351,193.7841,193.1452,193.7442,11044.0
2025-03-18 10:20:00,194.1,194.69,194.03,194.59,14457.0,193.7542,194.3431,193.6843,194.2433,14457.0
2025-03-18 10:30:00,194.58,194.81,194.44,194.75,10151.0,194.2333,194.4629,194.0935,194.403,10151.0
2025-03-18 10:40:00,194.78,194.97,194.45,194.59,10467.0,194.4329,194.6226,194.1035,194.2433,10467.0
2025-03-18 10:50:00,194.62,194.72,194.44,194.5,20392.0,194.2732,194.373,194.0935,194.1534,20392.0
2025-03-18 11:00:00,194.5,194.54,193.49,193.56,47124.0,194.1534,194.1934,193.1452,193.2151,47124.0
2025-03-18 11:10:00,193.58,193.75,193.41,193.48,17027.0,193.2351,193.4048,193.0654,193.1353,17027.0
2025-03-18 11:20:00,193.55,193.62,193.34,193.44,8004.0,193.2051,193.275,192.9955,193.0953,8004.0
2025-03-18 11:30:00,193.39,193.5,193.27,193.39,16071.0,193.0454,193.1552,192.9256,193.0454,16071.0
2025-03-18 11:40:00,193.61,193.82,193.55,193.71,18706.0,193.265,193.4747,193.2051,193.3648,18706.0
2025-03-18 11:50:00,193.48,193.55,193.12,193.17,7782.0,193.1353,193.2051,192.7759,192.8258,7782.0
2025-03-18 12:00:00,193.18,193.4,193.12,193.32,12461.0,192.8358,193.0554,192.7759,192.9755,12461.0
2025-03-18 12:10:00,193.36,193.74,193.36,193.51,9790.0,193.0155,193.3948,193.0155,193.1652,9790.0
2025-03-18 12:20:00,193.63,193.91,193.58,193.81,6332.0,193.285,193.5645,193.2351,193.4647,6332.0
2025-03-18 12:30:00,193.84,193.95,193.49,193.56,6077.0,193.4946,193.6044,193.1452,193.2151,6077.0
2025-03-18 12:40:00,193.56,193.64,193.14,193.19,10231.0,193.2151,193.295,192.7959,192.8458,10231.0
2025-03-18 12:50:00,193.21,193.36,193.11,193.28,10849.0,192.8657,193.0155,192.7659,192.9356,10849.0
2025-03-18 13:00:00,193.25,193.25,192.62,192.63,5802.0,192.9057,192.9057,192.2768,192.2868,5802.0
2025-03-18 13:10:00,192.62,192.93,192.38,192.59,11746.0,192.2768,192.5862,192.0372,192.2468,11746.0
2025-03-18 13:20:00,192.51,193.15,192.51,192.95,18292.0,192.167,192.8058,192.167,192.6062,18292.0
2025-03-18 13:30:00,192.92,193.34,192.92,193.29,14280.0,192.5763,192.9955,192.5763,192.9456,14280.0
2025-03-18 13:40:00,193.25,193.48,193.17,193.46,6537.0,192.9057,193.1353,192.8258,193.1153,6537.0
2025-03-18 13:50:00,193.4,193.42,193.19,193.27,7019.0,193.0554,193.0754,192.8458,192.9256,7019.0
2025-03-18 14:00:00,193.27,193.41,192.97,193.18,9867.0,192.9256,193.0654,192.6262,192.8358,9867.0
2025-03-18 14:10:00,193.15,193.19,193.02,193.18,12997.0,192.8058,192.8458,192.6761,192.8358,12997.0
2025-03-18 14:20:00,193.18,193.36,192.95,193.01,13289.0,192.8358,193.0155,192.6062,192.6661,13289.0
2025-03-18 14:30:00,192.98,193.15,192.92,193.14,8464.0,192.6361,192.8058,192.5763,192.7959,8464.0
2025-03-18 14:40:00,193.04,193.04,192.74,192.85,12847.0,192.696,192.696,192.3966,192.5064,12847.0
2025-03-18 14:50:00,192.9,193.26,192.75,193.25,24820.0,192.5563,192.9156,192.4066,192.9057,24820.0
2025-03-18 15:00:00,193.16,193.17,192.63,192.67,21231.0,192.8158,192.8258,192.2868,192.3267,21231.0
2025-03-18 15:10:00,192.72,193.18,192.71,193.08,15131.0,192.3766,192.8358,192.3666,192.736,15131.0
2025-03-18 15:20:00,193.07,193.26,192.91,193.23,14463.0,192.726,192.9156,192.5663,192.8857,14463.0
2025-03-18 15:30:00,193.23,193.38,193.16,193.38,16459.0,192.8857,193.0354,192.8158,193.0354,16459.0
2025-03-18 15:40:00,193.36,193.46,193.0,193.08,18760.0,193.0155,193.1153,192.6561,192.736,18760.0
2025-03-18 15:50:00,193.15,193.51,192.95,193.45,125807.0,192.8058,193.1652,192.6062,193.1053,125807.0
2025-03-19 09:30:00,193.36,194.42,193.08,194.05,26842.0,193.0155,194.0736,192.736,193.7042,26842.0
2025-03-19 09:40:00,193.95,194.14,193.59,194.11,2400.0,193.6044,193.7941,193.2451,193.7641,2400.0
2025-03-19 09:50:00,194.2,194.46,194.17,194.17,5603.0,193.854,194.1135,193.824,193.824,5603.0
2025-03-19 10:00:00,194.23,194.39,193.78,194.25,18021.0,193.8839,194.0436,193.4347,193.9039,18021.0
2025-03-19 10:10:00,194.06,194.29,194.06,194.29,2687.0,193.7142,193.9438,193.7142,193.9438,2687.0
2025-03-19 10:20:00,194.31,194.75,194.25,194.56,8395.0,193.9638,194.403,193.9039,194.2133,8395.0
2025-03-19 10:30:00,194.64,194.7,194.33,194.33,6731.0,194.2932,194.3531,193.9837,193.9837,6731.0
2025-03-19 10:40:00,194.44,194.45,194.17,194.24,3948.0,194.0935,194.1035,193.824,193.8939,3948.0
2025-03-19 10:50:00,194.23,194.39,194.13,194.27,4425.0,193.8839,194.0436,193.7841,193.9239,4425.0
2025-03-19 11:00:00,194.32,194.76,194.32,194.69,6954.0,193.9738,194.413,193.9738,194.3431,6954.0
2025-03-19 11:10:00,194.75,195.04,194.71,194.73,4464.0,194.403,194.6925,194.3631,194.383,4464.0
2025-03-19 11:20:00,194.88,195.12,194.87,195.1,5137.0,194.5328,194.7723,194.5228,194.7524,5137.0
2025-03-19 11:30:00,195.02,195.35,194.95,195.33,2863.0,194.6725,195.0019,194.6026,194.982,2863.0
2025-03-19 11:40:00,195.34,195.53,195.29,195.53,6854.0,194.9919,195.1816,194.942,195.1816,6854.0
2025-03-19 11:50:00,195.57,195.94,195.57,195.81,13219.0,195.2215,195.5909,195.2215,195.4611,13219.0
2025-03-19 12:00:00,195.8,195.97,195.71,195.9,4412.0,195.4511,195.6208,195.3613,195.5509,4412.0
2025-03-19 12:10:00,195.89,196.0,195.63,195.81,6410.0,195.541,195.6508,195.2814,195.4611,6410.0
2025-03-19 12:20:00,195.77,196.02,195.67,196.02,3892.0,195.4212,195.6707,195.3214,195.6707,3892.0
2025-03-19 12:30:00,196.01,196.02,195.75,195.8,3513.0,195.6607,195.6707,195.4012,195.4511,3513.0
2025-03-19 12:40:00,195.73,195.83,195.59,195.62,8906.0,195.3812,195.4811,195.2415,195.2714,8906.0
2025-03-19 12:50:00,195.62,195.79,195.54,195.61,4646.0,195.2714,195.4411,195.1916,195.2615,4646.0
2025-03-19 13:00:00,195.68,195.73,195.35,195.42,5339.0,195.3313,195.3812,195.0019,195.0718,5339.0
2025-03-19 13:10:00,195.43,195.5,195.13,195.23,5038.0,195.0818,195.1517,194.7823,194.8821,5038.0
2025-03-19 13:20:00,195.28,195.32,194.92,194.92,3291.0,194.9321,194.972,194.5727,194.5727,3291.0
2025-03-19 13:30:00,194.88,195.43,194.85,195.38,6805.0,194.5328,195.0818,194.5028,195.0319,6805.0
2025-03-19 13:40:00,195.28,195.28,194.67,194.68,4200.0,194.9321,194.9321,194.3231,194.3331,4200.0
2025-03-19 13:50:00,194.73,194.91,194.67,194.79,3656.0,194.383,194.5627,194.3231,194.4429,3656.0
2025-03-19 14:00:00,194.71,195.11,194.44,195.02,5200.0,194.3631,194.7624,194.0935,194.6725,5200.0
2025-03-19 14:10:00,195.28,195.34,194.91,194.96,12857.0,194.9321,194.9919,194.5627,194.6126,12857.0
2025-03-19 14:20:00,194.93,194.93,194.54,194.7,4857.0,194.5827,194.5827,194.1934,194.3531,4857.0
2025-03-19 14:30:00,194.68,195.3,194.67,194.78,6182.0,194.3331,194.952,194.3231,194.4329,6182.0
2025-03-19 14:40:00,194.86,195.51,194.76,195.28,11859.0,194.5128,195.1616,194.413,194.9321,11859.0
2025-03-19 14:50:00,195.31,195.77,195.22,195.57,16150.0,194.962,195.4212,194.8722,195.2215,16150.0
2025-03-19 15:00:00,195.62,196.62,195.53,196.62,11832.0,195.2714,196.2697,195.1816,196.2697,11832.0
2025-03-19 15:10:00,196.67,196.83,196.31,196.62,20700.0,196.3196,196.4793,195.9602,196.2697,20700.0
2025-03-19 15:20:00,196.51,196.51,195.74,195.84,22387.0,196.1599,196.1599,195.3912,195.4911,22387.0
2025-03-19 15:30:00,195.87,196.45,195.86,196.21,17600.0,195.521,196.1,195.511,195.8604,17600.0
2025-03-19 15:40:00,196.17,196.76,196.14,196.47,22295.0,195.8205,196.4094,195.7905,196.1199,22295.0
2025-03-19 15:50:00,196.53,196.65,195.84,196.46,116290.0,196.1798,196.2996,195.4911,196.1099,116290.0
2025-03-20 09:30:00,194.91,195.05,193.88,193.88,21732.0,194.5627,194.7025,193.5345,193.5345,21732.0
2025-03-20 09:40:00,193.99,194.92,193.99,194.92,1870.0,193.6443,194.5727,193.6443,194.5727,1870.0
2025-03-20 09:50:00,194.87,195.74,194.65,195.61,9366.0,194.5228,195.3912,194.3032,195.2615,9366.0
2025-03-20 10:00:00,195.59,195.94,195.19,195.34,20354.0,195.2415,195.5909,194.8422,194.9919,20354.0
2025-03-20 10:10:00,195.3,195.47,194.83,195.37,14007.0,194.952,195.1217,194.4829,195.0219,14007.0
2025-03-20 10:20:00,195.49,196.5,195.45,196.18,4502.0,195.1417,196.1499,195.1017,195.8304,4502.0
2025-03-20 10:30:00,196.07,196.07,195.62,195.95,8036.0,195.7206,195.7206,195.2714,195.6009,8036.0
2025-03-20 10:40:00,196.01,196.21,195.91,196.01,9242.0,195.6607,195.8604,195.5609,195.6607,9242.0
2025-03-20 10:50:00,195.98,195.98,194.79,195.34,29717.0,195.6308,195.6308,194.4429,194.9919,29717.0
2025-03-20 11:00:00,195.34,195.4,195.05,195.39,3500.0,194.9919,195.0518,194.7025,195.0419,3500.0
2025-03-20 11:10:00,195.43,195.43,194.52,194.56,10718.0,195.0818,195.0818,194.1734,194.2133,10718.0
2025-03-20 11:20:00,194.57,194.99,194.48,194.98,7899.0,194.2233,194.6426,194.1335,194.6326,7899.0
2025-03-20 11:30:00,194.91,194.98,194.41,194.76,12268.0,194.5627,194.6326,194.0636,194.413,12268.0
2025-03-20 11:40:00,194.81,195.02,194.77,194.77,28659.0,194.4629,194.6725,194.423,194.423,28659.0
2025-03-20 11:50:00,194.88,195.12,194.75,194.75,5298.0,194.5328,194.7723,194.403,194.403,5298.0
2025-03-20 12:00:00,194.81,195.01,194.61,194.64,12769.0,194.4629,194.6625,194.2632,194.2932,12769.0
2025-03-20 12:10:00,194.64,194.7,194.35,194.49,12206.0,194.2932,194.3531,194.0037,194.1435,12206.0
2025-03-20 12:20:00,194.48,194.48,193.94,193.97,13271.0,194.1335,194.1335,193.5944,193.6244,13271.0
2025-03-20 12:30:00,194.0,194.12,193.79,193.99,8129.0,193.6543,193.7741,193.4447,193.6443,8129.0
2025-03-20 12:40:00,193.89,194.06,193.62,193.86,10287.0,193.5445,193.7142,193.275,193.5146,10287.0
2025-03-20 12:50:00,193.82,194.07,193.78,193.78,4553.0,193.4747,193.7242,193.4347,193.4347,4553.0
2025-03-20 13:00:00,193.9,194.22,193.81,194.22,6364.0,193.5545,193.8739,193.4647,193.8739,6364.0
2025-03-20 13:10:00,194.18,194.18,193.87,193.87,6342.0,193.834,193.834,193.5246,193.5246,6342.0
2025-03-20 13:20:00,193.99,193.99,193.09,193.2,5221.0,193.6443,193.6443,192.746,192.8558,5221.0
2025-03-20 13:30:00,193.2,193.5,193.09,193.49,8355.0,192.8558,193.1552,192.746,193.1452,8355.0
2025-03-20 13:40:00,193.42,193.51,193.25,193.25,7829.0,193.0754,193.1652,192.9057,192.9057,7829.0
2025-03-20 13:50:00,193.32,193.35,192.82,192.85,6723.0,192.9755,193.0055,192.4764,192.5064,6723.0
2025-03-20 14:00:00,192.92,193.08,192.83,193.03,10089.0,192.5763,192.736,192.4864,192.6861,10089.0
2025-03-20 14:10:00,192.94,193.65,192.94,193.5,15160.0,192.5962,193.305,192.5962,193.1552,15160.0
2025-03-20 14:20:00,193.4,193.44,193.13,193.14,20094.0,193.0554,193.0953,192.7859,192.7959,20094.0
2025-03-20 14:30:00,193.11,194.01,193.07,193.92,36454.0,192.7659,193.6643,192.726,193.5745,36454.0
2025-03-20 14:40:00,193.85,194.24,193.78,194.22,40647.0,193.5046,193.8939,193.4347,193.8739,40647.0
2025-03-20 14:50:00,194.17,194.47,193.94,193.98,9974.0,193.824,194.1235,193.5944,193.6344,9974.0
2025-03-20 15:00:00,193.98,194.31,193.85,193.88,13094.0,193.6344,193.9638,193.5046,193.5345,13094.0
2025-03-20 15:10:00,193.9,194.2,193.9,194.17,14832.0,193.5545,193.854,193.5545,193.824,14832.0
2025-03-20 15:20:00,194.17,194.36,193.65,193.75,21816.0,193.824,194.0137,193.305,193.4048,21816.0
2025-03-20 15:30:00,193.75,194.0,193.74,193.75,26852.0,193.4048,193.6543,193.3948,193.4048,26852.0
2025-03-20 15:40:00,193.84,194.37,193.83,194.36,20706.0,193.4946,194.0237,193.4846,194.0137,20706.0
2025-03-20 15:50:00,194.27,195.35,193.84,194.43,134066.0,193.9239,195.0019,193.4946,194.0836,134066.0
2025-03-21 09:30:00,191.87,192.4,190.68,191.57,345723.0,191.5281,192.0572,190.3402,191.2287,345723.0
2025-03-21 09:40:00,191.61,191.79,190.25,190.98,14866.0,191.2686,191.4483,189.911,190.6397,14866.0
2025-03-21 09:50:00,190.79,191.08,190.45,191.06,28538.0,190.4501,190.7395,190.1107,190.7196,28538.0
2025-03-21 10:00:00,191.06,191.06,189.9,190.05,30932.0,190.7196,190.7196,189.5616,189.7114,30932.0
2025-03-21 10:10:00,190.02,190.44,189.92,190.18,27515.0,189.6814,190.1007,189.5816,189.8411,27515.0
2025-03-21 10:20:00,190.18,190.67,190.15,190.56,9909.0,189.8411,190.3303,189.8112,190.2205,9909.0
2025-03-21 10:30:00,190.56,190.56,190.14,190.22,9755.0,190.2205,190.2205,189.8012,189.8811,9755.0
2025-03-21 10:40:00,190.22,190.74,190.18,190.59,8153.0,189.8811,190.4001,189.8411,190.2504,8153.0
2025-03-21 10:50:00,190.65,191.24,190.65,191.13,8262.0,190.3103,190.8992,190.3103,190.7894,8262.0
2025-03-21 11:00:00,191.19,191.47,191.19,191.47,10278.0,190.8493,191.1288,190.8493,191.1288,10278.0
2025-03-21 11:10:00,191.42,191.42,190.94,191.07,7838.0,191.0789,191.0789,190.5998,190.7296,7838.0
2025-03-21 11:20:00,191.08,191.15,190.97,191.04,4541.0,190.7395,190.8094,190.6297,190.6996,4541.0
2025-03-21 11:30:00,190.96,191.23,190.96,191.13,6069.0,190.6197,190.8893,190.6197,190.7894,6069.0
2025-03-21 11:40:00,191.13,191.14,190.79,191.02,9364.0,190.7894,190.7994,190.4501,190.6796,9364.0
2025-03-21 11:50:00,190.93,190.93,190.58,190.7,12765.0,190.5898,190.5898,190.2404,190.3602,12765.0
2025-03-21 12:00:00,190.71,190.9,190.28,190.65,30082.0,190.3702,190.5599,189.941,190.3103,30082.0
2025-03-21 12:10:00,190.65,191.2,190.63,191.18,34245.0,190.3103,190.8593,190.2903,190.8394,34245.0
2025-03-21 12:20:00,191.14,191.48,191.09,191.19,14132.0,190.7994,191.1388,190.7495,190.8493,14132.0
2025-03-21 12:30:00,191.17,191.4,190.85,191.06,12642.0,190.8294,191.059,190.5099,190.7196,12642.0
2025-03-21 12:40:00,191.07,191.41,190.98,191.32,7171.0,190.7296,191.0689,190.6397,190.9791,7171.0
2025-03-21 12:50:00,191.22,191.6,191.19,191.59,13631.0,190.8793,191.2586,190.8493,191.2486,13631.0
2025-03-21 13:00:00,191.58,191.7,191.36,191.64,6389.0,191.2386,191.3584,191.019,191.2985,6389.0
2025-03-21 13:10:00,191.65,191.65,191.18,191.19,11249.0,191.3085,191.3085,190.8394,190.8493,11249.0
2025-03-21 13:20:00,191.19,191.76,191.14,191.21,27337.0,190.8493,191.4183,190.7994,190.8693,27337.0
2025-03-21 13:30:00,191.28,191.28,191.0,191.23,14867.0,190.9392,190.9392,190.6597,190.8893,14867.0
2025-03-21 13:40:00,191.22,191.71,191.2,191.71,10446.0,190.8793,191.3684,190.8593,191.3684,10446.0
2025-03-21 13:50:00,191.67,191.87,191.42,191.42,7412.0,191.3285,191.5281,191.0789,191.0789,7412.0
2025-03-21 14:00:00,191.44,191.44,190.81,191.08,34876.0,191.0989,191.0989,190.47,190.7395,34876.0
2025-03-21 14:10:00,191.08,191.21,190.93,191.05,11678.0,190.7395,190.8693,190.5898,190.7096,11678.0
2025-03-21 14:20:00,191.11,191.18,190.68,190.87,13347.0,190.7695,190.8394,190.3402,190.5299,13347.0
2025-03-21 14:30:00,190.87,191.1,190.8,191.01,12972.0,190.5299,190.7595,190.46,190.6697,12972.0
2025-03-21 14:40:00,191.01,191.23,190.8,190.92,12308.0,190.6697,190.8893,190.46,190.5798,12308.0
2025-03-21 14:50:00,190.94,191.02,190.73,190.87,11086.0,190.5998,190.6796,190.3902,190.5299,11086.0
2025-03-21 15:00:00,190.8,190.81,190.42,190.52,15388.0,190.46,190.47,190.0807,190.1805,15388.0
2025-03-21 15:10:00,190.4,190.54,190.3,190.41,19659.0,190.0607,190.2005,189.9609,190.0707,19659.0
2025-03-21 15:20:00,190.44,190.76,190.33,190.6,29530.0,190.1007,190.4201,189.9909,190.2604,29530.0
2025-03-21 15:30:00,190.62,190.81,190.5,190.65,18764.0,190.2804,190.47,190.1606,190.3103,18764.0
2025-03-21 15:40:00,190.7,191.05,190.33,190.91,22927.0,190.3602,190.7096,189.9909,190.5698,22927.0
2025-03-21 15:50:00,190.89,191.58,189.99,191.18,100881.0,190.5499,191.2386,189.6515,190.8394,100881.0
2025-03-24 09:30:00,191.92,194.22,191.27,193.5,55739.0,191.578,193.8739,190.9292,193.1552,55739.0
2025-03-24 09:40:00,193.39,194.06,193.29,193.6,24708.0,193.0454,193.7142,192.9456,193.255,24708.0
2025-03-24 09:50:00,193.43,194.16,193.29,194.14,21541.0,193.0853,193.814,192.9456,193.7941,21541.0
2025-03-24 10:00:00,194.14,194.22,193.64,194.16,36341.0,193.7941,193.8739,193.295,193.814,36341.0
2025-03-24 10:10:00,194.0,194.29,193.86,193.95,68849.0,193.6543,193.9438,193.5146,193.6044,68849.0
2025-03-24 10:20:00,193.86,193.95,193.6,193.6,19776.0,193.5146,193.6044,193.255,193.255,19776.0
2025-03-24 10:30:00,193.77,193.91,193.68,193.79,13885.0,193.4247,193.5645,193.3349,193.4447,13885.0
2025-03-24 10:40:00,193.81,194.02,193.57,194.01,18969.0,193.4647,193.6743,193.2251,193.6643,18969.0
2025-03-24 10:50:00,193.91,194.1,193.83,194.09,4319.0,193.5645,193.7542,193.4846,193.7442,4319.0
2025-03-24 11:00:00,194.09,194.32,194.0,194.02,6100.0,193.7442,193.9738,193.6543,193.6743,6100.0
2025-03-24 11:10:00,193.97,194.19,193.91,194.06,7240.0,193.6244,193.844,193.5645,193.7142,7240.0
2025-03-24 11:20:00,194.06,194.18,193.88,194.13,6079.0,193.7142,193.834,193.5345,193.7841,6079.0
2025-03-24 11:30:00,194.18,194.21,194.01,194.07,4851.0,193.834,193.864,193.6643,193.7242,4851.0
2025-03-24 11:40:00,194.07,194.28,194.05,194.09,9243.0,193.7242,193.9338,193.7042,193.7442,9243.0
2025-03-24 11:50:00,194.13,194.37,194.13,194.28,6187.0,193.7841,194.0237,193.7841,193.9338,6187.0
2025-03-24 12:00:00,194.32,194.48,194.2,194.43,4402.0,193.9738,194.1335,193.854,194.0836,4402.0
2025-03-24 12:10:00,194.42,194.49,194.14,194.15,10149.0,194.0736,194.1435,193.7941,193.8041,10149.0
2025-03-24 12:20:00,194.12,194.19,193.74,193.8,13187.0,193.7741,193.844,193.3948,193.4547,13187.0
2025-03-24 12:30:00,193.81,194.1,193.72,193.85,9262.0,193.4647,193.7542,193.3748,193.5046,9262.0
2025-03-24 12:40:00,193.81,193.87,193.62,193.68,6889.0,193.4647,193.5246,193.275,193.3349,6889.0
2025-03-24 12:50:00,193.7,193.83,193.48,193.5,9610.0,193.3549,193.4846,193.1353,193.1552,9610.0
2025-03-24 13:00:00,193.55,193.6,193.47,193.53,8649.0,193.2051,193.255,193.1253,193.1852,8649.0
2025-03-24 13:10:00,193.52,193.6,193.37,193.42,10264.0,193.1752,193.255,193.0255,193.0754,10264.0
2025-03-24 13:20:00,193.35,193.35,193.12,193.21,6846.0,193.0055,193.0055,192.7759,192.8657,6846.0
2025-03-24 13:30:00,193.21,193.37,193.2,193.36,12802.0,192.8657,193.0255,192.8558,193.0155,12802.0
2025-03-24 13:40:00,193.31,193.32,193.01,193.08,9328.0,192.9656,192.9755,192.6661,192.736,9328.0
2025-03-24 13:50:00,193.14,193.15,193.06,193.12,16260.0,192.7959,192.8058,192.716,192.7759,16260.0
2025-03-24 14:00:00,193.14,193.23,192.76,192.86,19150.0,192.7959,192.8857,192.4165,192.5164,19150.0
2025-03-24 14:10:00,192.91,193.09,192.77,193.05,16645.0,192.5663,192.746,192.4265,192.706,16645.0
2025-03-24 14:20:00,193.05,193.23,192.99,193.1,17065.0,192.706,192.8857,192.6461,192.7559,17065.0
2025-03-24 14:30:00,193.1,193.65,193.05,193.65,10102.0,192.7559,193.305,192.706,193.305,10102.0
2025-03-24 14:40:00,193.53,193.89,193.53,193.7,8616.0,193.1852,193.5445,193.1852,193.3549,8616.0
2025-03-24 14:50:00,193.68,193.93,193.65,193.86,6102.0,193.3349,193.5845,193.305,193.5146,6102.0
2025-03-24 15:00:00,193.9,193.99,193.8,193.9,8924.0,193.5545,193.6443,193.4547,193.5545,8924.0
2025-03-24 15:10:00,193.89,194.19,193.88,194.19,9822.0,193.5445,193.844,193.5345,193.844,9822.0
2025-03-24 15:20:00,194.1,194.27,193.92,193.92,14359.0,193.7542,193.9239,193.5745,193.5745,14359.0
2025-03-24 15:30:00,193.99,194.24,193.99,194.2,17563.0,193.6443,193.8939,193.6443,193.854,17563.0
2025-03-24 15:40:00,194.24,194.52,194.17,194.52,24691.0,193.8939,194.1734,193.824,194.1734,24691.0
2025-03-24 15:50:00,194.5,194.82,194.38,194.55,117741.0,194.1534,194.4729,194.0337,194.2034,117741.0
2025-03-25 09:30:00,194.43,195.05,193.02,194.41,47098.0,194.0836,194.7025,192.6761,194.0636,47098.0
2025-03-25 09:40:00,194.02,194.68,194.0,194.43,19160.0,193.6743,194.3331,193.6543,194.0836,19160.0
2025-03-25 09:50:00,194.45,194.45,193.76,193.88,19607.0,194.1035,194.1035,193.4148,193.5345,19607.0
2025-03-25 10:00:00,193.89,194.53,193.74,194.14,18948.0,193.5445,194.1834,193.3948,193.7941,18948.0
2025-03-25 10:10:00,194.13,194.46,193.49,193.68,20691.0,193.7841,194.1135,193.1452,193.3349,20691.0
2025-03-25 10:20:00,193.56,193.82,193.33,193.67,10555.0,193.2151,193.4747,192.9855,193.3249,10555.0
2025-03-25 10:30:00,193.68,193.68,193.22,193.27,11434.0,193.3349,193.3349,192.8757,192.9256,11434.0
2025-03-25 10:40:00,193.22,193.84,193.15,193.83,23886.0,192.8757,193.4946,192.8058,193.4846,23886.0
2025-03-25 10:50:00,193.81,194.03,193.76,193.76,11628.0,193.4647,193.6843,193.4148,193.4148,11628.0
2025-03-25 11:00:00,193.83,194.0,193.65,193.78,18153.0,193.4846,193.6543,193.305,193.4347,18153.0
2025-03-25 11:10:00,193.75,193.88,193.57,193.64,18441.0,193.4048,193.5345,193.2251,193.295,18441.0
2025-03-25 11:20:00,193.67,193.85,193.52,193.6,9839.0,193.3249,193.5046,193.1752,193.255,9839.0
2025-03-25 11:30:00,193.6,193.74,193.5,193.64,23366.0,193.255,193.3948,193.1552,193.295,23366.0
2025-03-25 11:40:00,193.56,193.61,193.06,193.06,14840.0,193.2151,193.265,192.716,192.716,14840.0
2025-03-25 11:50:00,193.02,193.02,192.51,192.69,18212.0,192.6761,192.6761,192.167,192.3467,18212.0
2025-03-25 12:00:00,192.75,192.85,192.55,192.84,12635.0,192.4066,192.5064,192.2069,192.4964,12635.0
2025-03-25 12:10:00,192.84,193.02,192.77,193.0,9184.0,192.4964,192.6761,192.4265,192.6561,9184.0
2025-03-25 12:20:00,192.93,193.15,192.77,193.04,17515.0,192.5862,192.8058,192.4265,192.696,17515.0
2025-03-25 12:30:00,193.04,193.04,192.77,192.77,18833.0,192.696,192.696,192.4265,192.4265,18833.0
2025-03-25 12:40:00,192.75,192.98,192.74,192.9,10971.0,192.4066,192.6361,192.3966,192.5563,10971.0
2025-03-25 12:50:00,192.83,193.35,192.83,193.35,12503.0,192.4864,193.0055,192.4864,193.0055,12503.0
2025-03-25 13:00:00,193.35,193.56,193.32,193.46,22149.0,193.0055,193.2151,192.9755,193.1153,22149.0
2025-03-25 13:10:00,193.41,193.49,193.1,193.1,20569.0,193.0654,193.1452,192.7559,192.7559,20569.0
2025-03-25 13:20:00,193.08,193.18,192.99,193.04,19044.0,192.736,192.8358,192.6461,192.696,19044.0
2025-03-25 13:30:00,193.05,193.15,192.94,192.95,15923.0,192.706,192.8058,192.5962,192.6062,15923.0
2025-03-25 13:40:00,192.96,193.14,192.94,192.94,13716.0,192.6162,192.7959,192.5962,192.5962,13716.0
2025-03-25 13:50:00,192.92,193.12,192.87,193.05,27074.0,192.5763,192.7759,192.5263,192.706,27074.0
2025-03-25 14:00:00,193.05,193.21,192.93,193.21,29450.0,192.706,192.8657,192.5862,192.8657,29450.0
2025-03-25 14:10:00,193.21,193.26,192.79,192.79,17327.0,192.8657,192.9156,192.4465,192.4465,17327.0
2025-03-25 14:20:00,192.78,192.83,192.19,192.36,27278.0,192.4365,192.4864,191.8476,192.0173,27278.0
2025-03-25 14:30:00,192.36,192.47,192.14,192.41,35902.0,192.0173,192.1271,191.7976,192.0672,35902.0
2025-03-25 14:40:00,192.38,192.51,192.26,192.43,16686.0,192.0372,192.167,191.9174,192.0871,16686.0
2025-03-25 14:50:00,192.42,192.43,192.2,192.33,15354.0,192.0771,192.0871,191.8575,191.9873,15354.0
2025-03-25 15:00:00,192.36,192.7,192.34,192.56,15598.0,192.0173,192.3566,191.9973,192.2169,15598.0
2025-03-25 15:10:00,192.62,192.83,192.5,192.8,24878.0,192.2768,192.4864,192.157,192.4565,24878.0
2025-03-25 15:20:00,192.77,193.07,192.72,192.96,21630.0,192.4265,192.726,192.3766,192.6162,21630.0
2025-03-25 15:30:00,192.96,193.63,192.48,193.21,40376.0,192.6162,193.285,192.137,192.8657,40376.0
2025-03-25 15:40:00,193.16,193.54,193.11,193.51,28409.0,192.8158,193.1952,192.7659,193.1652,28409.0
2025-03-25 15:50:00,193.44,193.49,193.1,193.47,163143.0,193.0953,193.1452,192.7559,193.1253,163143.0
2025-03-26 09:30:00,204.54,211.0,204.01,211.0,273183.0,204.1756,210.624,203.6465,210.624,273183.0
2025-03-26 09:40:00,210.89,212.7,209.77,210.62,132478.0,210.5142,212.321,209.3962,210.2447,132478.0
2025-03-26 09:50:00,210.56,211.35,209.85,209.9,67991.0,210.1848,210.9734,209.4761,209.526,67991.0
2025-03-26 10:00:00,209.99,212.45,209.9,212.03,87716.0,209.6158,212.0715,209.526,211.6522,87716.0
2025-03-26 10:10:00,211.83,212.62,211.56,211.68,61729.0,211.4526,212.2412,211.183,211.3028,61729.0
2025-03-26 10:20:00,211.59,212.01,209.24,209.8,127495.0,211.213,211.6322,208.8672,209.4262,127495.0
2025-03-26 10:30:00,209.77,210.09,208.69,209.0,123508.0,209.3962,209.7157,208.3182,208.6276,123508.0
2025-03-26 10:40:00,209.02,209.44,208.21,208.31,73564.0,208.6476,209.0668,207.839,207.9388,73564.0
2025-03-26 10:50:00,208.3,209.11,207.6,208.46,32462.0,207.9289,208.7374,207.2301,208.0886,32462.0
2025-03-26 11:00:00,208.51,208.92,206.26,207.0,32579.0,208.1385,208.5477,205.8925,206.6312,32579.0
2025-03-26 11:10:00,207.03,207.25,206.54,207.24,16702.0,206.6611,206.8807,206.172,206.8707,16702.0
2025-03-26 11:20:00,207.2,207.25,206.68,206.92,11615.0,206.8308,206.8807,206.3117,206.5513,11615.0
2025-03-26 11:30:00,207.0,207.3,206.91,207.05,15721.0,206.6312,206.9306,206.5413,206.6811,15721.0
2025-03-26 11:40:00,207.17,207.22,206.6,206.71,23006.0,206.8009,206.8508,206.2319,206.3417,23006.0
2025-03-26 11:50:00,206.76,207.1,206.41,206.45,19677.0,206.3916,206.731,206.0422,206.0821,19677.0
2025-03-26 12:00:00,206.69,206.74,205.58,206.39,16643.0,206.3217,206.3716,205.2137,206.0223,16643.0
2025-03-26 12:10:00,206.54,206.61,205.47,205.48,12329.0,206.172,206.2419,205.1039,205.1139,12329.0
2025-03-26 12:20:00,205.4,205.99,205.32,205.91,16126.0,205.034,205.623,204.9542,205.5431,16126.0
2025-03-26 12:30:00,205.97,206.72,205.53,205.53,16371.0,205.603,206.3517,205.1638,205.1638,16371.0
2025-03-26 12:40:00,205.64,206.19,205.62,206.19,12189.0,205.2736,205.8226,205.2536,205.8226,12189.0
2025-03-26 12:50:00,206.35,206.35,205.6,205.78,5389.0,205.9823,205.9823,205.2337,205.4133,5389.0
2025-03-26 13:00:00,205.88,206.07,205.58,205.72,7429.0,205.5132,205.7028,205.2137,205.3534,7429.0
2025-03-26 13:10:00,205.87,206.15,205.57,206.15,16894.0,205.5032,205.7827,205.2037,205.7827,16894.0
2025-03-26 13:20:00,206.25,206.86,205.97,206.09,20388.0,205.8825,206.4914,205.603,205.7228,20388.0
2025-03-26 13:30:00,206.09,206.93,206.02,206.72,19275.0,205.7228,206.5613,205.6529,206.3517,19275.0
2025-03-26 13:40:00,206.8,207.79,206.71,207.3,32404.0,206.4315,207.4198,206.3417,206.9306,32404.0
2025-03-26 13:50:00,207.34,207.99,206.46,206.66,32588.0,206.9706,207.6194,206.0921,206.2918,32588.0
2025-03-26 14:00:00,206.53,206.93,206.25,206.74,12825.0,206.162,206.5613,205.8825,206.3716,12825.0
2025-03-26 14:10:00,206.9,207.19,206.73,207.18,13551.0,206.5313,206.8208,206.3616,206.8108,13551.0
2025-03-26 14:20:00,207.23,207.46,206.63,206.94,20305.0,206.8608,207.0903,206.2618,206.5713,20305.0
2025-03-26 14:30:00,206.92,206.98,206.23,206.67,14957.0,206.5513,206.6112,205.8625,206.3018,14957.0
2025-03-26 14:40:00,206.66,206.66,204.99,205.24,14166.0,206.2918,206.2918,204.6247,204.8743,14166.0
2025-03-26 14:50:00,205.24,205.46,205.01,205.21,15390.0,204.8743,205.0939,204.6447,204.8444,15390.0
2025-03-26 15:00:00,205.24,205.57,204.97,204.98,38093.0,204.8743,205.2037,204.6048,204.6148,38093.0
2025-03-26 15:10:00,205.03,206.2,204.98,205.83,31183.0,204.6647,205.8326,204.6148,205.4633,31183.0
2025-03-26 15:20:00,205.81,205.91,205.26,205.32,24399.0,205.4433,205.5431,204.8943,204.9542,24399.0
2025-03-26 15:30:00,205.4,206.26,205.4,205.76,42194.0,205.034,205.8925,205.034,205.3934,42194.0
2025-03-26 15:40:00,205.75,206.25,205.59,205.85,48093.0,205.3834,205.8825,205.2237,205.4832,48093.0
2025-03-26 15:50:00,205.85,206.07,204.26,204.74,279877.0,205.4832,205.7028,203.896,204.3752,279877.0
2025-03-27 09:30:00,202.59,204.98,202.59,203.47,84843.0,202.229,204.6148,202.229,203.1075,84843.0
2025-03-27 09:40:00,203.53,205.41,203.52,205.27,29596.0,203.1674,205.044,203.1574,204.9043,29596.0
2025-03-27 09:50:00,205.27,205.63,203.76,205.63,28713.0,204.9043,205.2636,203.3969,205.2636,28713.0
2025-03-27 10:00:00,205.83,206.71,205.3,206.55,43592.0,205.4633,206.3417,204.9342,206.182,43592.0
2025-03-27 10:10:00,206.53,207.0,206.05,206.93,53714.0,206.162,206.6312,205.6829,206.5613,53714.0
2025-03-27 10:20:00,206.82,206.99,206.17,206.5,17549.0,206.4515,206.6212,205.8026,206.1321,17549.0
2025-03-27 10:30:00,206.42,206.82,206.31,206.82,13598.0,206.0522,206.4515,205.9424,206.4515,13598.0
2025-03-27 10:40:00,206.7,207.87,206.68,207.38,23347.0,206.3317,207.4996,206.3117,207.0105,23347.0
2025-03-27 10:50:00,207.24,207.33,206.76,206.83,18070.0,206.8707,206.9606,206.3916,206.4615,18070.0
2025-03-27 11:00:00,206.81,206.81,205.94,206.12,14187.0,206.4415,206.4415,205.5731,205.7527,14187.0
2025-03-27 11:10:00,206.02,206.43,206.01,206.3,11125.0,205.6529,206.0622,205.6429,205.9324,11125.0
2025-03-27 11:20:00,206.17,206.3,205.61,205.72,10425.0,205.8026,205.9324,205.2436,205.3534,10425.0
2025-03-27 11:30:00,205.71,206.12,205.69,206.0,14246.0,205.3435,205.7527,205.3235,205.6329,14246.0
2025-03-27 11:40:00,206.05,206.05,205.61,205.94,12094.0,205.6829,205.6829,205.2436,205.5731,12094.0
2025-03-27 11:50:00,206.02,206.24,205.86,206.09,18232.0,205.6529,205.8725,205.4932,205.7228,18232.0
2025-03-27 12:00:00,206.09,206.78,205.96,206.78,27978.0,205.7228,206.4116,205.593,206.4116,27978.0
2025-03-27 12:10:00,206.81,207.08,206.66,206.79,22152.0,206.4415,206.711,206.2918,206.4215,22152.0
2025-03-27 12:20:00,206.82,206.96,206.65,206.84,11436.0,206.4515,206.5912,206.2818,206.4715,11436.0
2025-03-27 12:30:00,206.9,207.36,206.77,207.33,25198.0,206.5313,206.9905,206.4016,206.9606,25198.0
2025-03-27 12:40:00,207.33,207.8,206.81,206.81,20423.0,206.9606,207.4297,206.4415,206.4415,20423.0
2025-03-27 12:50:00,206.74,206.8,206.37,206.77,13728.0,206.3716,206.4315,206.0023,206.4016,13728.0
2025-03-27 13:00:00,206.66,206.73,206.3,206.42,9857.0,206.2918,206.3616,205.9324,206.0522,9857.0
2025-03-27 13:10:00,206.41,206.69,206.41,206.48,10886.0,206.0422,206.3217,206.0422,206.1121,10886.0
2025-03-27 13:20:00,206.41,206.78,206.41,206.58,14888.0,206.0422,206.4116,206.0422,206.2119,14888.0
2025-03-27 13:30:00,206.64,206.74,206.31,206.45,16435.0,206.2718,206.3716,205.9424,206.0821,16435.0
2025-03-27 13:40:00,206.46,206.57,206.32,206.47,18446.0,206.0921,206.2019,205.9524,206.1021,18446.0
2025-03-27 13:50:00,206.47,206.7,205.9,206.11,12037.0,206.1021,206.3317,205.5331,205.7428,12037.0
2025-03-27 14:00:00,206.14,206.86,206.11,206.8,15856.0,205.7727,206.4914,205.7428,206.4315,15856.0
2025-03-27 14:10:00,206.83,207.05,206.64,206.85,11984.0,206.4615,206.6811,206.2718,206.4814,11984.0
2025-03-27 14:20:00,206.89,207.12,206.51,206.54,16396.0,206.5214,206.751,206.142,206.172,16396.0
2025-03-27 14:30:00,206.42,207.06,206.36,207.06,30470.0,206.0522,206.6911,205.9923,206.6911,30470.0
2025-03-27 14:40:00,207.06,207.34,207.06,207.2,20589.0,206.6911,206.9706,206.6911,206.8308,20589.0
2025-03-27 14:50:00,207.27,207.29,206.74,206.74,19829.0,206.9007,206.9207,206.3716,206.3716,19829.0
2025-03-27 15:00:00,206.79,207.03,206.66,206.83,15588.0,206.4215,206.6611,206.2918,206.4615,15588.0
2025-03-27 15:10:00,206.83,207.19,206.62,207.05,13529.0,206.4615,206.8208,206.2518,206.6811,13529.0
2025-03-27 15:20:00,207.08,207.31,207.08,207.23,13477.0,206.711,206.9406,206.711,206.8608,13477.0
2025-03-27 15:30:00,207.19,207.37,207.05,207.19,37508.0,206.8208,207.0005,206.6811,206.8208,37508.0
2025-03-27 15:40:00,207.16,207.65,207.04,207.63,41137.0,206.7909,207.28,206.6711,207.26,41137.0
2025-03-27 15:50:00,207.58,207.61,206.03,206.25,188975.0,207.2101,207.2401,205.6629,205.8825,188975.0
2025-03-28 09:30:00,206.52,206.54,204.39,205.41,43692.0,206.152,206.172,204.0258,205.044,43692.0
2025-03-28 09:40:00,205.13,205.33,203.42,203.81,18096.0,204.7645,204.9641,203.0575,203.4469,18096.0
2025-03-28 09:50:00,203.92,204.21,203.07,203.18,14825.0,203.5567,203.8461,202.7082,202.818,14825.0
2025-03-28 10:00:00,203.17,204.27,202.53,203.86,22215.0,202.808,203.906,202.1691,203.4968,22215.0
2025-03-28 10:10:00,203.82,203.86,203.4,203.73,13389.0,203.4568,203.4968,203.0376,203.367,13389.0
2025-03-28 10:20:00,203.74,204.08,203.46,203.56,21502.0,203.377,203.7164,203.0975,203.1973,21502.0
2025-03-28 10:30:00,203.57,204.04,203.41,204.04,12529.0,203.2073,203.6764,203.0476,203.6764,12529.0
2025-03-28 10:40:00,203.93,204.06,203.21,203.53,13937.0,203.5666,203.6964,202.8479,203.1674,13937.0
2025-03-28 10:50:00,203.52,204.12,203.51,203.7,14388.0,203.1574,203.7563,203.1474,203.337,14388.0
2025-03-28 11:00:00,203.73,203.73,203.23,203.62,11252.0,203.367,203.367,202.8679,203.2572,11252.0
2025-03-28 11:10:00,203.67,203.92,203.5,203.5,6900.0,203.3071,203.5567,203.1374,203.1374,6900.0
2025-03-28 11:20:00,203.51,203.7,203.35,203.46,8811.0,203.1474,203.337,202.9877,203.0975,8811.0
2025-03-28 11:30:00,203.58,204.06,203.55,204.03,5740.0,203.2173,203.6964,203.1873,203.6665,5740.0
2025-03-28 11:40:00,204.02,204.02,203.75,203.77,11342.0,203.6565,203.6565,203.387,203.4069,11342.0
2025-03-28 11:50:00,203.79,204.01,203.52,203.78,12575.0,203.4269,203.6465,203.1574,203.4169,12575.0
2025-03-28 12:00:00,203.73,204.53,203.73,204.46,12252.0,203.367,204.1656,203.367,204.0957,12252.0
2025-03-28 12:10:00,204.43,204.65,203.95,203.97,14551.0,204.0657,204.2854,203.5866,203.6066,14551.0
2025-03-28 12:20:00,204.03,204.17,203.82,204.13,22502.0,203.6665,203.8062,203.4568,203.7663,22502.0
2025-03-28 12:30:00,204.16,204.43,204.04,204.26,12213.0,203.7962,204.0657,203.6764,203.896,12213.0
2025-03-28 12:40:00,204.26,204.29,203.73,204.04,11195.0,203.896,203.926,203.367,203.6764,11195.0
2025-03-28 12:50:00,204.12,204.32,204.02,204.11,5254.0,203.7563,203.9559,203.6565,203.7463,5254.0
2025-03-28 13:00:00,204.11,204.24,203.83,203.85,9539.0,203.7463,203.8761,203.4668,203.4868,9539.0
2025-03-28 13:10:00,203.85,203.86,203.46,203.62,6682.0,203.4868,203.4968,203.0975,203.2572,6682.0
2025-03-28 13:20:00,203.59,203.72,203.33,203.46,14425.0,203.2272,203.357,202.9677,203.0975,14425.0
2025-03-28 13:30:00,203.44,203.58,203.24,203.44,15580.0,203.0775,203.2173,202.8779,203.0775,15580.0
2025-03-28 13:40:00,203.44,203.44,202.91,202.91,11697.0,203.0775,203.0775,202.5485,202.5485,11697.0
2025-03-28 13:50:00,203.02,203.3,202.9,203.24,10949.0,202.6583,202.9378,202.5385,202.8779,10949.0
2025-03-28 14:00:00,203.27,203.43,203.01,203.28,8845.0,202.9078,203.0675,202.6483,202.9178,8845.0
2025-03-28 14:10:00,203.23,203.34,202.91,202.91,4426.0,202.8679,202.9777,202.5485,202.5485,4426.0
2025-03-28 14:20:00,202.94,203.04,202.62,202.71,6102.0,202.5784,202.6782,202.259,202.3488,6102.0
2025-03-28 14:30:00,202.71,202.86,202.65,202.77,8685.0,202.3488,202.4985,202.2889,202.4087,8685.0
2025-03-28 14:40:00,202.71,202.8,202.63,202.78,7529.0,202.3488,202.4387,202.269,202.4187,7529.0
2025-03-28 14:50:00,202.77,203.17,202.77,203.11,9894.0,202.4087,202.808,202.4087,202.7481,9894.0
2025-03-28 15:00:00,203.15,203.2,202.87,202.91,11855.0,202.788,202.8379,202.5085,202.5485,11855.0
2025-03-28 15:10:00,202.91,203.12,202.78,203.11,16055.0,202.5485,202.7581,202.4187,202.7481,16055.0
2025-03-28 15:20:00,203.16,203.33,203.07,203.23,15396.0,202.798,202.9677,202.7082,202.8679,15396.0
2025-03-28 15:30:00,203.23,203.38,203.0,203.13,26819.0,202.8679,203.0176,202.6383,202.7681,26819.0
2025-03-28 15:40:00,203.18,203.49,202.95,203.45,24739.0,202.818,203.1274,202.5884,203.0875,24739.0
2025-03-28 15:50:00,203.5,203.56,202.83,203.13,124049.0,203.1374,203.1973,202.4686,202.7681,124049.0
2025-03-31 09:30:00,203.87,206.02,202.55,205.34,65546.0,203.5067,205.6529,202.1891,204.9741,65546.0
2025-03-31 09:40:00,205.34,205.34,203.99,204.33,19692.0,204.9741,204.9741,203.6265,203.9659,19692.0
2025-03-31 09:50:00,204.58,205.11,204.33,204.36,30627.0,204.2155,204.7445,203.9659,203.9959,30627.0
2025-03-31 10:00:00,204.41,204.52,203.35,203.78,11296.0,204.0458,204.1556,202.9877,203.4169,11296.0
2025-03-31 10:10:00,203.75,203.82,203.3,203.46,17013.0,203.387,203.4568,202.9378,203.0975,17013.0
2025-03-31 10:20:00,203.36,204.3,203.35,204.2,7926.0,202.9977,203.936,202.9877,203.8362,7926.0
2025-03-31 10:30:00,204.07,204.68,204.0,204.59,16323.0,203.7064,204.3153,203.6365,204.2255,16323.0
2025-03-31 10:40:00,204.47,204.98,204.09,204.75,8946.0,204.1057,204.6148,203.7264,204.3852,8946.0
2025-03-31 10:50:00,204.76,204.79,204.42,204.63,5803.0,204.3952,204.4251,204.0558,204.2654,5803.0
2025-03-31 11:00:00,204.79,205.06,204.7,204.86,11307.0,204.4251,204.6946,204.3353,204.495,11307.0
2025-03-31 11:10:00,204.85,205.36,204.74,205.29,8603.0,204.485,204.9941,204.3752,204.9242,8603.0
2025-03-31 11:20:00,205.27,205.36,204.9,204.93,10694.0,204.9043,204.9941,204.5349,204.5649,10694.0
2025-03-31 11:30:00,204.93,205.02,204.73,204.81,6669.0,204.5649,204.6547,204.3652,204.4451,6669.0
2025-03-31 11:40:00,204.91,205.19,204.8,205.08,5586.0,204.5449,204.8244,204.4351,204.7146,5586.0
2025-03-31 11:50:00,205.19,205.19,204.3,204.63,6850.0,204.8244,204.8244,203.936,204.2654,6850.0
2025-03-31 12:00:00,204.73,204.86,204.19,204.26,21652.0,204.3652,204.495,203.8262,203.896,21652.0
2025-03-31 12:10:00,204.23,204.34,203.96,204.28,3401.0,203.8661,203.9759,203.5966,203.916,3401.0
2025-03-31 12:20:00,204.31,204.64,204.12,204.56,4794.0,203.946,204.2754,203.7563,204.1955,4794.0
2025-03-31 12:30:00,204.68,204.68,204.38,204.54,3924.0,204.3153,204.3153,204.0158,204.1756,3924.0
2025-03-31 12:40:00,204.55,204.81,204.43,204.55,7773.0,204.1855,204.4451,204.0657,204.1855,7773.0
2025-03-31 12:50:00,204.45,204.71,204.27,204.39,8372.0,204.0857,204.3452,203.906,204.0258,8372.0
2025-03-31 13:00:00,204.37,204.77,204.36,204.7,7499.0,204.0059,204.4051,203.9959,204.3353,7499.0
2025-03-31 13:10:00,204.7,204.94,204.14,204.14,20796.0,204.3353,204.5748,203.7763,203.7763,20796.0
2025-03-31 13:20:00,204.21,204.28,203.85,204.27,6019.0,203.8461,203.916,203.4868,203.906,6019.0
2025-03-31 13:30:00,204.2,204.33,204.15,204.22,12113.0,203.8362,203.9659,203.7862,203.8561,12113.0
2025-03-31 13:40:00,204.21,204.29,203.8,204.23,5530.0,203.8461,203.926,203.4369,203.8661,5530.0
2025-03-31 13:50:00,204.22,204.51,204.18,204.28,11564.0,203.8561,204.1456,203.8162,203.916,11564.0
2025-03-31 14:00:00,204.2,205.46,204.2,205.46,10770.0,203.8362,205.0939,203.8362,205.0939,10770.0
2025-03-31 14:10:00,205.53,205.63,205.13,205.63,20347.0,205.1638,205.2636,204.7645,205.2636,20347.0
2025-03-31 14:20:00,205.64,205.71,205.36,205.64,8305.0,205.2736,205.3435,204.9941,205.2736,8305.0
2025-03-31 14:30:00,205.64,205.72,205.46,205.53,14989.0,205.2736,205.3534,205.0939,205.1638,14989.0
2025-03-31 14:40:00,205.59,205.76,205.26,205.54,15635.0,205.2237,205.3934,204.8943,205.1738,15635.0
2025-03-31 14:50:00,205.54,205.83,205.3,205.32,9209.0,205.1738,205.4633,204.9342,204.9542,9209.0
2025-03-31 15:00:00,205.43,205.9,205.43,205.85,11386.0,205.064,205.5331,205.064,205.4832,11386.0
2025-03-31 15:10:00,205.78,206.14,205.77,206.02,17835.0,205.4133,205.7727,205.4034,205.6529,17835.0
2025-03-31 15:20:00,206.11,206.2,205.35,205.47,18347.0,205.7428,205.8326,204.9841,205.1039,18347.0
2025-03-31 15:30:00,205.46,206.02,205.32,205.94,20078.0,205.0939,205.6529,204.9542,205.5731,20078.0
2025-03-31 15:40:00,206.0,206.74,205.7,205.78,29060.0,205.6329,206.3716,205.3335,205.4133,29060.0
2025-03-31 15:50:00,205.95,206.19,205.09,205.52,187730.0,205.583,205.8226,204.7246,205.1538,187730.0
2025-04-01 09:30:00,205.24,206.17,204.89,205.96,27204.0,204.8743,205.8026,204.5249,205.593,27204.0
2025-04-01 09:40:00,205.64,206.54,205.14,206.23,21543.0,205.2736,206.172,204.7745,205.8625,21543.0
2025-04-01 09:50:00,206.31,206.31,205.52,205.55,27584.0,205.9424,205.9424,205.1538,205.1838,27584.0
2025-04-01 10:00:00,205.49,205.75,204.46,204.55,10717.0,205.1239,205.3834,204.0957,204.1855,10717.0
2025-04-01 10:10:00,204.61,204.76,204.28,204.41,7986.0,204.2454,204.3952,203.916,204.0458,7986.0
2025-04-01 10:20:00,204.55,204.93,204.29,204.71,11104.0,204.1855,204.5649,203.926,204.3452,11104.0
2025-04-01 10:30:00,204.67,205.69,204.5,205.69,12122.0,204.3053,205.3235,204.1356,205.3235,12122.0
2025-04-01 10:40:00,205.69,205.98,205.65,205.98,16377.0,205.3235,205.613,205.2836,205.613,16377.0
2025-04-01 10:50:00,205.99,206.4,205.98,206.12,7665.0,205.623,206.0322,205.613,205.7527,7665.0
2025-04-01 11:00:00,206.2,206.63,206.01,206.6,6210.0,205.8326,206.2618,205.6429,206.2319,6210.0
2025-04-01 11:10:00,206.67,207.26,206.55,206.56,13774.0,206.3018,206.8907,206.182,206.192,13774.0
2025-04-01 11:20:00,206.53,206.68,206.14,206.49,16799.0,206.162,206.3117,205.7727,206.1221,16799.0
2025-04-01 11:30:00,206.58,206.9,206.49,206.76,7134.0,206.2119,206.5313,206.1221,206.3916,7134.0
2025-04-01 11:40:00,206.7,207.0,206.67,206.88,5042.0,206.3317,206.6312,206.3018,206.5114,5042.0
2025-04-01 11:50:00,206.9,207.1,206.73,206.91,7346.0,206.5313,206.731,206.3616,206.5413,7346.0
2025-04-01 12:00:00,206.84,207.32,206.8,207.0,8278.0,206.4715,206.9506,206.4315,206.6312,8278.0
2025-04-01 12:10:00,206.9,207.25,206.85,207.25,5969.0,206.5313,206.8807,206.4814,206.8807,5969.0
2025-04-01 12:20:00,207.25,207.43,206.72,206.84,9537.0,206.8807,207.0604,206.3517,206.4715,9537.0
2025-04-01 12:30:00,206.73,206.99,206.57,206.65,9996.0,206.3616,206.6212,206.2019,206.2818,9996.0
2025-04-01 12:40:00,206.65,206.75,206.23,206.36,5731.0,206.2818,206.3816,205.8625,205.9923,5731.0
2025-04-01 12:50:00,206.45,206.99,206.45,206.73,7082.0,206.0821,206.6212,206.0821,206.3616,7082.0
2025-04-01 13:00:00,206.74,206.99,206.68,206.83,6686.0,206.3716,206.6212,206.3117,206.4615,6686.0
2025-04-01 13:10:00,206.73,206.98,206.4,206.41,7432.0,206.3616,206.6112,206.0322,206.0422,7432.0
2025-04-01 13:20:00,206.41,206.67,206.39,206.61,8361.0,206.0422,206.3018,206.0223,206.2419,8361.0
2025-04-01 13:30:00,206.69,206.88,206.54,206.71,4770.0,206.3217,206.5114,206.172,206.3417,4770.0
2025-04-01 13:40:00,206.72,206.82,206.41,206.73,4136.0,206.3517,206.4515,206.0422,206.3616,4136.0
2025-04-01 13:50:00,206.66,206.83,206.53,206.59,6750.0,206.2918,206.4615,206.162,206.2219,6750.0
2025-04-01 14:00:00,206.5,206.5,206.02,206.03,5008.0,206.1321,206.1321,205.6529,205.6629,5008.0
2025-04-01 14:10:00,206.01,206.16,205.74,205.77,24213.0,205.6429,205.7927,205.3734,205.4034,24213.0
2025-04-01 14:20:00,205.77,205.94,205.65,205.8,9274.0,205.4034,205.5731,205.2836,205.4333,9274.0
2025-04-01 14:30:00,205.81,205.96,205.69,205.71,6948.0,205.4433,205.593,205.3235,205.3435,6948.0
2025-04-01 14:40:00,205.79,206.15,205.79,205.93,11962.0,205.4233,205.7827,205.4233,205.5631,11962.0
2025-04-01 14:50:00,205.91,206.39,205.83,206.31,19293.0,205.5431,206.0223,205.4633,205.9424,19293.0
2025-04-01 15:00:00,206.24,206.67,206.24,206.29,14631.0,205.8725,206.3018,205.8725,205.9224,14631.0
2025-04-01 15:10:00,206.23,206.77,206.21,206.67,16976.0,205.8625,206.4016,205.8426,206.3018,16976.0
2025-04-01 15:20:00,206.71,207.05,206.6,206.89,18477.0,206.3417,206.6811,206.2319,206.5214,18477.0
2025-04-01 15:30:00,206.84,207.13,206.64,207.0,19493.0,206.4715,206.7609,206.2718,206.6312,19493.0
2025-04-01 15:40:00,207.05,207.35,206.93,207.24,41752.0,206.6811,206.9805,206.5613,206.8707,41752.0
2025-04-01 15:50:00,207.35,208.2,206.96,207.8,195077.0,206.9805,207.829,206.5912,207.4297,195077.0
2025-04-02 09:30:00,206.19,208.77,206.0,207.3,88565.0,205.8226,208.398,205.6329,206.9306,88565.0
2025-04-02 09:40:00,207.34,207.62,206.4,206.76,42909.0,206.9706,207.2501,206.0322,206.3916,42909.0
2025-04-02 09:50:00,206.69,206.86,205.97,206.53,39160.0,206.3217,206.4914,205.603,206.162,39160.0
2025-04-02 10:00:00,206.53,206.86,205.83,206.28,18239.0,206.162,206.4914,205.4633,205.9125,18239.0
2025-04-02 10:10:00,206.36,206.88,206.23,206.78,14743.0,205.9923,206.5114,205.8625,206.4116,14743.0
2025-04-02 10:20:00,206.89,207.24,206.51,207.24,9751.0,206.5214,206.8707,206.142,206.8707,9751.0
2025-04-02 10:30:00,207.22,207.52,207.22,207.45,8444.0,206.8508,207.1502,206.8508,207.0804,8444.0
2025-04-02 10:40:00,207.45,207.68,207.21,207.56,5329.0,207.0804,207.31,206.8408,207.1902,5329.0
2025-04-02 10:50:00,207.67,208.14,207.63,208.03,16804.0,207.3,207.7691,207.26,207.6593,16804.0
2025-04-02 11:00:00,208.03,208.03,207.63,207.63,5329.0,207.6593,207.6593,207.26,207.26,5329.0
2025-04-02 11:10:00,207.68,207.75,207.45,207.63,4510.0,207.31,207.3798,207.0804,207.26,4510.0
2025-04-02 11:20:00,207.69,208.47,207.69,208.33,9049.0,207.3199,208.0985,207.3199,207.9588,9049.0
2025-04-02 11:30:00,208.34,208.54,208.16,208.29,11078.0,207.9688,208.1684,207.7891,207.9189,11078.0
2025-04-02 11:40:00,208.29,208.3,207.44,207.44,9127.0,207.9189,207.9289,207.0704,207.0704,9127.0
2025-04-02 11:50:00,207.67,207.91,207.37,207.68,8367.0,207.3,207.5395,207.0005,207.31,8367.0
2025-04-02 12:00:00,207.71,207.93,207.63,207.82,6847.0,207.3399,207.5595,207.26,207.4497,6847.0
2025-04-02 12:10:00,207.85,208.5,207.85,208.12,8439.0,207.4797,208.1285,207.4797,207.7492,8439.0
2025-04-02 12:20:00,208.18,208.35,207.97,208.35,7494.0,207.8091,207.9788,207.5994,207.9788,7494.0
2025-04-02 12:30:00,208.29,208.45,208.14,208.36,11127.0,207.9189,208.0786,207.7691,207.9887,11127.0
2025-04-02 12:40:00,208.4,208.99,208.35,208.99,11503.0,208.0287,208.6176,207.9788,208.6176,11503.0
2025-04-02 12:50:00,208.97,208.99,208.6,208.73,8552.0,208.5977,208.6176,208.2283,208.3581,8552.0
2025-04-02 13:00:00,208.8,209.11,208.79,209.02,11820.0,208.428,208.7374,208.418,208.6476,11820.0
2025-04-02 13:10:00,209.02,209.21,208.71,208.84,10989.0,208.6476,208.8372,208.3381,208.4679,10989.0
2025-04-02 13:20:00,208.84,209.06,208.72,208.93,5971.0,208.4679,208.6875,208.3481,208.5577,5971.0
2025-04-02 13:30:00,208.86,208.93,208.65,208.73,6616.0,208.4879,208.5577,208.2782,208.3581,6616.0
2025-04-02 13:40:00,208.8,208.85,208.23,208.26,6747.0,208.428,208.4779,207.859,207.8889,6747.0
2025-04-02 13:50:00,208.2,208.35,207.98,208.16,5148.0,207.829,207.9788,207.6094,207.7891,5148.0
2025-04-02 14:00:00,208.22,208.38,208.02,208.06,7142.0,207.849,208.0087,207.6494,207.6893,7142.0
2025-04-02 14:10:00,207.96,208.01,207.71,207.71,5243.0,207.5895,207.6394,207.3399,207.3399,5243.0
2025-04-02 14:20:00,207.76,207.77,207.42,207.46,17702.0,207.3898,207.3998,207.0504,207.0903,17702.0
2025-04-02 14:30:00,207.31,208.11,207.31,208.11,14670.0,206.9406,207.7392,206.9406,207.7392,14670.0
2025-04-02 14:40:00,208.03,208.2,207.95,208.14,9997.0,207.6593,207.829,207.5795,207.7691,9997.0
2025-04-02 14:50:00,208.02,208.03,207.5,207.53,10522.0,207.6494,207.6593,207.1303,207.1602,10522.0
2025-04-02 15:00:00,207.58,208.04,207.5,207.91,29297.0,207.2101,207.6693,207.1303,207.5395,29297.0
2025-04-02 15:10:00,207.8,207.91,207.53,207.67,18472.0,207.4297,207.5395,207.1602,207.3,18472.0
2025-04-02 15:20:00,207.72,207.94,207.63,207.77,20498.0,207.3499,207.5695,207.26,207.3998,20498.0
2025-04-02 15:30:00,207.69,208.54,207.68,208.25,18504.0,207.3199,208.1684,207.31,207.8789,18504.0
2025-04-02 15:40:00,208.2,208.79,208.2,208.77,20185.0,207.829,208.418,207.829,208.398,20185.0
2025-04-02 15:50:00,208.66,208.86,208.43,208.6,127262.0,208.2882,208.4879,208.0586,208.2283,127262.0
2025-04-03 09:30:00,204.05,208.21,201.6,208.09,167878.0,203.6864,207.839,201.2408,207.7192,167878.0
2025-04-03 09:40:00,208.09,209.4,207.79,208.41,19186.0,207.7192,209.0269,207.4198,208.0387,19186.0
2025-04-03 09:50:00,208.41,209.0,207.45,208.21,22567.0,208.0387,208.6276,207.0804,207.839,22567.0
2025-04-03 10:00:00,208.03,208.26,207.08,207.77,35648.0,207.6593,207.8889,206.711,207.3998,35648.0
2025-04-03 10:10:00,207.75,208.09,206.26,206.26,54372.0,207.3798,207.7192,205.8925,205.8925,54372.0
2025-04-03 10:20:00,206.09,207.21,205.69,207.08,14406.0,205.7228,206.8408,205.3235,206.711,14406.0
2025-04-03 10:30:00,207.22,208.03,207.14,207.37,15678.0,206.8508,207.6593,206.7709,207.0005,15678.0
2025-04-03 10:40:00,207.36,207.88,206.99,207.42,21109.0,206.9905,207.5096,206.6212,207.0504,21109.0
2025-04-03 10:50:00,207.42,207.42,206.28,206.46,27809.0,207.0504,207.0504,205.9125,206.0921,27809.0
2025-04-03 11:00:00,206.39,206.68,205.63,206.68,39525.0,206.0223,206.3117,205.2636,206.3117,39525.0
2025-04-03 11:10:00,206.68,207.53,206.6,207.22,13856.0,206.3117,207.1602,206.2319,206.8508,13856.0
2025-04-03 11:20:00,207.22,207.29,206.73,206.84,9372.0,206.8508,206.9207,206.3616,206.4715,9372.0
2025-04-03 11:30:00,206.84,207.3,206.33,206.89,18136.0,206.4715,206.9306,205.9624,206.5214,18136.0
2025-04-03 11:40:00,207.08,207.48,206.94,207.1,9212.0,206.711,207.1103,206.5713,206.731,9212.0
2025-04-03 11:50:00,207.09,207.71,206.75,207.51,9675.0,206.721,207.3399,206.3816,207.1403,9675.0
2025-04-03 12:00:00,207.56,207.99,206.84,206.86,14504.0,207.1902,207.6194,206.4715,206.4914,14504.0
2025-04-03 12:10:00,206.8,207.69,206.55,207.69,11476.0,206.4315,207.3199,206.182,207.3199,11476.0
2025-04-03 12:20:00,207.74,208.03,206.97,207.49,14607.0,207.3698,207.6593,206.6012,207.1203,14607.0
2025-04-03 12:30:00,207.49,207.64,207.0,207.1,10869.0,207.1203,207.27,206.6312,206.731,10869.0
2025-04-03 12:40:00,207.23,207.67,207.2,207.54,9073.0,206.8608,207.3,206.8308,207.1702,9073.0
2025-04-03 12:50:00,207.37,207.44,206.76,207.13,16988.0,207.0005,207.0704,206.3916,206.7609,16988.0
2025-04-03 13:00:00,207.14,207.42,206.95,207.12,12250.0,206.7709,207.0504,206.5813,206.751,12250.0
2025-04-03 13:10:00,207.1,207.11,206.43,206.5,17701.0,206.731,206.741,206.0622,206.1321,17701.0
2025-04-03 13:20:00,206.57,206.71,205.98,206.18,12975.0,206.2019,206.3417,205.613,205.8126,12975.0
2025-04-03 13:30:00,206.15,206.31,205.92,206.2,10091.0,205.7827,205.9424,205.5531,205.8326,10091.0
2025-04-03 13:40:00,206.26,206.43,206.05,206.24,12250.0,205.8925,206.0622,205.6829,205.8725,12250.0
2025-04-03 13:50:00,206.2,206.2,205.82,205.94,8708.0,205.8326,205.8326,205.4533,205.5731,8708.0
2025-04-03 14:00:00,205.87,206.09,205.71,205.86,14496.0,205.5032,205.7228,205.3435,205.4932,14496.0
2025-04-03 14:10:00,205.84,205.92,205.58,205.71,13725.0,205.4732,205.5531,205.2137,205.3435,13725.0
2025-04-03 14:20:00,205.7,206.0,205.68,205.74,16062.0,205.3335,205.6329,205.3135,205.3734,16062.0
2025-04-03 14:30:00,205.74,206.15,205.32,206.01,22871.0,205.3734,205.7827,204.9542,205.6429,22871.0
2025-04-03 14:40:00,206.02,206.41,205.99,206.33,8425.0,205.6529,206.0422,205.623,205.9624,8425.0
2025-04-03 14:50:00,206.25,206.43,205.92,206.36,20376.0,205.8825,206.0622,205.5531,205.9923,20376.0
2025-04-03 15:00:00,206.32,206.33,205.95,206.25,20573.0,205.9524,205.9624,205.583,205.8825,20573.0
2025-04-03 15:10:00,206.22,206.44,205.04,205.62,15118.0,205.8526,206.0722,204.6747,205.2536,15118.0
2025-04-03 15:20:00,205.75,205.78,205.2,205.51,18703.0,205.3834,205.4133,204.8344,205.1438,18703.0
2025-04-03 15:30:00,205.51,205.51,204.89,205.28,30071.0,205.1438,205.1438,204.5249,204.9142,30071.0
2025-04-03 15:40:00,205.25,205.71,205.14,205.29,31667.0,204.8843,205.3435,204.7745,204.9242,31667.0
2025-04-03 15:50:00,205.03,205.39,204.73,204.89,117606.0,204.6647,205.024,204.3652,204.5249,117606.0
2025-04-04 09:30:00,204.55,204.57,200.4,201.06,104067.0,204.1855,204.2055,200.0429,200.7018,104067.0
2025-04-04 09:40:00,201.06,202.47,200.19,200.7,81122.0,200.7018,202.1092,199.8333,200.3424,81122.0
2025-04-04 09:50:00,200.63,201.89,199.93,201.7,30181.0,200.2725,201.5303,199.5738,201.3406,30181.0
2025-04-04 10:00:00,201.62,201.64,199.77,200.08,36379.0,201.2608,201.2807,199.4141,199.7235,36379.0
2025-04-04 10:10:00,199.76,199.77,198.65,199.3,35503.0,199.4041,199.4141,198.296,198.9449,35503.0
2025-04-04 10:20:00,199.49,199.55,198.67,199.13,23436.0,199.1345,199.1944,198.316,198.7752,23436.0
2025-04-04 10:30:00,199.0,199.24,198.14,199.0,52630.0,198.6454,198.885,197.787,198.6454,52630.0
2025-04-04 10:40:00,199.0,199.2,196.9,196.9,70420.0,198.6454,198.8451,196.5492,196.5492,70420.0
2025-04-04 10:50:00,196.99,198.63,196.78,198.39,31455.0,196.639,198.2761,196.4294,198.0365,31455.0
2025-04-04 11:00:00,198.17,199.4,197.87,197.88,27368.0,197.8169,199.0447,197.5174,197.5274,27368.0
2025-04-04 11:10:00,198.11,198.9,197.78,197.78,25513.0,197.757,198.5456,197.4276,197.4276,25513.0
2025-04-04 11:20:00,197.81,198.45,196.04,196.04,23555.0,197.4575,198.0964,195.6907,195.6907,23555.0
2025-04-04 11:30:00,195.99,196.61,195.36,195.83,16879.0,195.6408,196.2597,195.0119,195.4811,16879.0
2025-04-04 11:40:00,195.88,196.59,195.5,196.5,19520.0,195.531,196.2397,195.1517,196.1499,19520.0
2025-04-04 11:50:00,196.5,196.98,195.79,195.79,17872.0,196.1499,196.629,195.4411,195.4411,17872.0
2025-04-04 12:00:00,195.75,197.08,195.75,196.05,39742.0,195.4012,196.7288,195.4012,195.7007,39742.0
2025-04-04 12:10:00,196.22,196.81,195.05,195.21,22605.0,195.8704,196.4593,194.7025,194.8622,22605.0
2025-04-04 12:20:00,195.3,195.4,194.81,195.25,26210.0,194.952,195.0518,194.4629,194.9021,26210.0
2025-04-04 12:30:00,195.25,196.16,194.98,195.62,27850.0,194.9021,195.8105,194.6326,195.2714,27850.0
2025-04-04 12:40:00,195.75,196.14,194.52,194.87,42505.0,195.4012,195.7905,194.1734,194.5228,42505.0
2025-04-04 12:50:00,194.87,195.27,194.67,194.67,15461.0,194.5228,194.9221,194.3231,194.3231,15461.0
2025-04-04 13:00:00,194.77,195.42,194.59,194.89,22207.0,194.423,195.0718,194.2433,194.5427,22207.0
2025-04-04 13:10:00,194.89,194.89,193.04,193.43,48654.0,194.5427,194.5427,192.696,193.0853,48654.0
2025-04-04 13:20:00,193.47,194.74,193.45,194.57,31402.0,193.1253,194.393,193.1053,194.2233,31402.0
2025-04-04 13:30:00,194.55,195.07,193.99,194.93,27074.0,194.2034,194.7224,193.6443,194.5827,27074.0
2025-04-04 13:40:00,194.96,195.42,194.89,195.29,15513.0,194.6126,195.0718,194.5427,194.942,15513.0
2025-04-04 13:50:00,195.26,195.26,194.36,194.96,19131.0,194.9121,194.9121,194.0137,194.6126,19131.0
2025-04-04 14:00:00,195.11,195.36,194.3,194.45,22990.0,194.7624,195.0119,193.9538,194.1035,22990.0
2025-04-04 14:10:00,194.45,194.49,193.9,193.99,21030.0,194.1035,194.1435,193.5545,193.6443,21030.0
2025-04-04 14:20:00,194.07,194.13,193.34,193.72,113661.0,193.7242,193.7841,192.9955,193.3748,113661.0
2025-04-04 14:30:00,193.71,193.94,192.7,193.1,46486.0,193.3648,193.5944,192.3566,192.7559,46486.0
2025-04-04 14:40:00,193.07,193.42,192.41,193.36,27992.0,192.726,193.0754,192.0672,193.0155,27992.0
2025-04-04 14:50:00,193.37,193.45,192.38,193.24,57553.0,193.0255,193.1053,192.0372,192.8957,57553.0
2025-04-04 15:00:00,193.25,193.33,192.47,192.84,22736.0,192.9057,192.9855,192.1271,192.4964,22736.0
2025-04-04 15:10:00,192.91,193.75,192.33,192.75,48474.0,192.5663,193.4048,191.9873,192.4066,48474.0
2025-04-04 15:20:00,192.67,193.86,192.55,192.95,44672.0,192.3267,193.5146,192.2069,192.6062,44672.0
2025-04-04 15:30:00,193.07,194.15,192.93,193.22,66014.0,192.726,193.8041,192.5862,192.8757,66014.0
2025-04-04 15:40:00,193.1,193.73,192.13,192.63,45388.0,192.7559,193.3848,191.7877,192.2868,45388.0
2025-04-04 15:50:00,192.52,192.52,190.14,190.24,310097.0,192.177,192.177,189.8012,189.901,310097.0
2025-04-07 09:30:00,187.62,188.0,185.55,186.37,221233.0,187.2857,187.665,185.2194,186.0379,221233.0
2025-04-07 09:40:00,186.31,186.68,184.61,185.58,133228.0,185.978,186.3474,184.2811,185.2493,133228.0
2025-04-07 09:50:00,185.63,188.55,185.43,188.16,60756.0,185.2992,188.214,185.0996,187.8247,60756.0
2025-04-07 10:00:00,188.16,189.0,186.56,186.89,85247.0,187.8247,188.6632,186.2276,186.557,85247.0
2025-04-07 10:10:00,186.75,196.38,186.73,194.02,80619.0,186.4172,196.0301,186.3973,193.6743,80619.0
2025-04-07 10:20:00,194.05,194.06,189.98,190.5,54953.0,193.7042,193.7142,189.6415,190.1606,54953.0
2025-04-07 10:30:00,190.53,192.18,188.85,189.3,61220.0,190.1905,191.8376,188.5135,188.9627,61220.0
2025-04-07 10:40:00,189.12,190.88,188.53,189.62,39722.0,188.783,190.5399,188.1941,189.2821,39722.0
2025-04-07 10:50:00,189.59,191.81,189.4,191.19,36082.0,189.2522,191.4682,189.0625,190.8493,36082.0
2025-04-07 11:00:00,190.95,192.8,190.34,190.36,46500.0,190.6098,192.4565,190.0009,190.0208,46500.0
2025-04-07 11:10:00,190.39,191.18,187.69,189.59,58280.0,190.0508,190.8394,187.3556,189.2522,58280.0
2025-04-07 11:20:00,189.69,190.36,188.3,188.61,59443.0,189.352,190.0208,187.9645,188.2739,59443.0
2025-04-07 11:30:00,188.62,190.76,188.61,190.01,46199.0,188.2839,190.4201,188.2739,189.6714,46199.0
2025-04-07 11:40:00,190.02,191.99,190.02,191.22,21225.0,189.6814,191.6479,189.6814,190.8793,21225.0
2025-04-07 11:50:00,191.31,191.81,190.68,190.69,40925.0,190.9691,191.4682,190.3402,190.3502,40925.0
2025-04-07 12:00:00,190.68,190.68,190.0,190.45,39365.0,190.3402,190.3402,189.6615,190.1107,39365.0
2025-04-07 12:10:00,190.44,190.76,189.87,190.21,82727.0,190.1007,190.4201,189.5317,189.8711,82727.0
2025-04-07 12:20:00,190.42,191.22,189.1,190.83,34939.0,190.0807,190.8793,188.7631,190.49,34939.0
2025-04-07 12:30:00,190.65,191.29,190.34,191.01,11703.0,190.3103,190.9492,190.0009,190.6697,11703.0
2025-04-07 12:40:00,190.47,190.71,189.16,189.95,34589.0,190.1306,190.3702,188.823,189.6115,34589.0
2025-04-07 12:50:00,189.97,190.22,188.78,189.14,41026.0,189.6315,189.8811,188.4436,188.803,41026.0
2025-04-07 13:00:00,189.04,191.33,188.95,189.55,88484.0,188.7032,190.9891,188.6133,189.2123,88484.0
2025-04-07 13:10:00,189.86,191.28,189.41,190.64,18320.0,189.5217,190.9392,189.0725,190.3003,18320.0
2025-04-07 13:20:00,190.64,191.68,190.3,191.68,21061.0,190.3003,191.3385,189.9609,191.3385,21061.0
2025-04-07 13:30:00,191.64,192.34,190.67,192.34,19184.0,191.2985,191.9973,190.3303,191.9973,19184.0
2025-04-07 13:40:00,192.2,192.72,191.2,192.43,38754.0,191.8575,192.3766,190.8593,192.0871,38754.0
2025-04-07 13:50:00,192.31,193.41,192.31,193.23,33407.0,191.9673,193.0654,191.9673,192.8857,33407.0
2025-04-07 14:00:00,193.38,193.75,192.47,193.49,53179.0,193.0354,193.4048,192.1271,193.1452,53179.0
2025-04-07 14:10:00,193.46,194.09,192.76,193.38,27327.0,193.1153,193.7442,192.4165,193.0354,27327.0
2025-04-07 14:20:00,193.31,193.88,192.31,192.46,32819.0,192.9656,193.5345,191.9673,192.1171,32819.0
2025-04-07 14:30:00,192.53,192.83,192.11,192.27,35674.0,192.187,192.4864,191.7677,191.9274,35674.0
2025-04-07 14:40:00,192.27,192.78,191.85,192.25,24465.0,191.9274,192.4365,191.5082,191.9074,24465.0
2025-04-07 14:50:00,192.1,192.37,190.21,191.24,18704.0,191.7577,192.0272,189.8711,190.8992,18704.0
2025-04-07 15:00:00,191.18,192.11,189.8,189.81,81032.0,190.8394,191.7677,189.4618,189.4718,81032.0
2025-04-07 15:10:00,189.81,190.8,189.28,190.41,82504.0,189.4718,190.46,188.9427,190.0707,82504.0
2025-04-07 15:20:00,190.42,190.73,189.59,189.79,89493.0,190.0807,190.3902,189.2522,189.4518,89493.0
2025-04-07 15:30:00,189.66,191.56,189.65,190.62,51109.0,189.3221,191.2187,189.3121,190.2804,51109.0
2025-04-07 15:40:00,190.59,190.69,189.99,190.52,67022.0,190.2504,190.3502,189.6515,190.1805,67022.0
2025-04-07 15:50:00,190.39,190.77,189.72,190.56,187964.0,190.0508,190.4301,189.382,190.2205,187964.0
2025-04-08 09:30:00,194.38,194.56,191.82,193.36,84871.0,194.0337,194.2133,191.4782,193.0155,84871.0
2025-04-08 09:40:00,193.16,194.12,192.63,193.18,37193.0,192.8158,193.7741,192.2868,192.8358,37193.0
2025-04-08 09:50:00,193.25,194.64,193.03,194.53,20146.0,192.9057,194.2932,192.6861,194.1834,20146.0
2025-04-08 10:00:00,194.5,195.4,194.26,195.36,28116.0,194.1534,195.0518,193.9139,195.0119,28116.0
2025-04-08 10:10:00,195.54,195.54,194.22,195.13,13946.0,195.1916,195.1916,193.8739,194.7823,13946.0
2025-04-08 10:20:00,195.05,195.29,194.3,194.84,16288.0,194.7025,194.942,193.9538,194.4928,16288.0
2025-04-08 10:30:00,194.91,195.67,194.67,195.61,14877.0,194.5627,195.3214,194.3231,195.2615,14877.0
2025-04-08 10:40:00,195.54,195.72,194.61,194.98,20171.0,195.1916,195.3713,194.2632,194.6326,20171.0
2025-04-08 10:50:00,194.99,195.3,194.19,194.28,9826.0,194.6426,194.952,193.844,193.9338,9826.0
2025-04-08 11:00:00,194.27,194.73,194.22,194.42,20163.0,193.9239,194.383,193.8739,194.0736,20163.0
2025-04-08 11:10:00,194.52,194.52,193.08,194.05,10306.0,194.1734,194.1734,192.736,193.7042,10306.0
2025-04-08 11:20:00,194.09,194.35,193.39,193.54,30396.0,193.7442,194.0037,193.0454,193.1952,30396.0
2025-04-08 11:30:00,193.53,195.26,193.37,195.07,15384.0,193.1852,194.9121,193.0255,194.7224,15384.0
2025-04-08 11:40:00,194.82,195.15,193.91,194.06,13563.0,194.4729,194.8023,193.5645,193.7142,13563.0
2025-04-08 11:50:00,194.19,194.85,194.03,194.85,10682.0,193.844,194.5028,193.6843,194.5028,10682.0
2025-04-08 12:00:00,194.72,195.44,194.61,195.02,14781.0,194.373,195.0918,194.2632,194.6725,14781.0
2025-04-08 12:10:00,195.08,195.46,194.12,194.34,18120.0,194.7324,195.1117,193.7741,193.9937,18120.0
2025-04-08 12:20:00,194.34,195.01,193.96,195.01,23100.0,193.9937,194.6625,193.6144,194.6625,23100.0
2025-04-08 12:30:00,195.12,195.13,193.91,194.03,61000.0,194.7723,194.7823,193.5645,193.6843,61000.0
2025-04-08 12:40:00,194.03,195.13,193.25,194.36,113340.0,193.6843,194.7823,192.9057,194.0137,113340.0
2025-04-08 12:50:00,194.56,194.76,193.0,193.19,67495.0,194.2133,194.413,192.6561,192.8458,67495.0
2025-04-08 13:00:00,193.19,193.9,192.24,192.41,47796.0,192.8458,193.5545,191.8975,192.0672,47796.0
2025-04-08 13:10:00,192.39,192.43,191.59,192.06,17437.0,192.0472,192.0871,191.2486,191.7178,17437.0
2025-04-08 13:20:00,192.06,192.2,190.56,190.83,32232.0,191.7178,191.8575,190.2205,190.49,32232.0
2025-04-08 13:30:00,190.64,191.7,190.51,191.61,33748.0,190.3003,191.3584,190.1705,191.2686,33748.0
2025-04-08 13:40:00,191.76,193.0,191.76,192.07,27979.0,191.4183,192.6561,191.4183,191.7278,27979.0
2025-04-08 13:50:00,192.08,192.7,191.79,192.66,35773.0,191.7378,192.3566,191.4483,192.3167,35773.0
2025-04-08 14:00:00,192.66,192.94,191.66,191.77,24449.0,192.3167,192.5962,191.3185,191.4283,24449.0
2025-04-08 14:10:00,191.85,192.0,190.89,192.0,16745.0,191.5082,191.6579,190.5499,191.6579,16745.0
2025-04-08 14:20:00,191.9,192.0,191.08,191.23,28695.0,191.5581,191.6579,190.7395,190.8893,28695.0
2025-04-08 14:30:00,191.28,193.13,191.03,191.48,53109.0,190.9392,192.7859,190.6896,191.1388,53109.0
2025-04-08 14:40:00,191.56,191.58,190.86,191.48,23396.0,191.2187,191.2386,190.5199,191.1388,23396.0
2025-04-08 14:50:00,191.48,192.01,191.38,191.55,29655.0,191.1388,191.6679,191.039,191.2087,29655.0
2025-04-08 15:00:00,191.45,191.61,190.35,190.42,44152.0,191.1089,191.2686,190.0108,190.0807,44152.0
2025-04-08 15:10:00,190.42,190.82,189.8,190.0,57875.0,190.0807,190.48,189.4618,189.6615,57875.0
2025-04-08 15:20:00,190.13,191.31,189.83,190.91,71016.0,189.7912,190.9691,189.4918,190.5698,71016.0
2025-04-08 15:30:00,190.77,190.77,188.47,188.47,174995.0,190.4301,190.4301,188.1342,188.1342,174995.0
2025-04-08 15:40:00,188.61,189.62,188.4,188.9,266429.0,188.2739,189.2821,188.0643,188.5634,266429.0
2025-04-08 15:50:00,188.96,190.5,188.95,190.13,291287.0,188.6233,190.1606,188.6133,189.7912,291287.0
2025-04-09 09:30:00,188.6,191.49,187.43,190.58,84415.0,188.264,191.1488,187.096,190.2404,84415.0
2025-04-09 09:40:00,190.57,191.16,189.64,190.89,65066.0,190.2304,190.8194,189.3021,190.5499,65066.0
2025-04-09 09:50:00,190.97,192.74,190.93,192.74,22278.0,190.6297,192.3966,190.5898,192.3966,22278.0
2025-04-09 10:00:00,192.53,193.9,191.44,191.75,26366.0,192.187,193.5545,191.0989,191.4083,26366.0
2025-04-09 10:10:00,191.86,192.09,190.52,191.34,24933.0,191.5181,191.7477,190.1805,190.9991,24933.0
2025-04-09 10:20:00,191.27,191.38,190.27,191.17,22550.0,190.9292,191.039,189.931,190.8294,22550.0
2025-04-09 10:30:00,190.94,191.59,190.16,190.54,12336.0,190.5998,191.2486,189.8212,190.2005,12336.0
2025-04-09 10:40:00,190.24,190.68,189.88,189.88,50229.0,189.901,190.3402,189.5417,189.5417,50229.0
2025-04-09 10:50:00,189.89,189.89,188.24,188.24,35534.0,189.5517,189.5517,187.9046,187.9046,35534.0
2025-04-09 11:00:00,188.68,190.18,188.68,190.16,27177.0,188.3438,189.8411,188.3438,189.8212,27177.0
2025-04-09 11:10:00,190.21,191.17,190.09,190.9,30624.0,189.8711,190.8294,189.7513,190.5599,30624.0
2025-04-09 11:20:00,190.9,191.27,190.72,190.89,22859.0,190.5599,190.9292,190.3802,190.5499,22859.0
2025-04-09 11:30:00,190.73,191.14,190.09,190.19,35396.0,190.3902,190.7994,189.7513,189.8511,35396.0
2025-04-09 11:40:00,190.19,190.83,189.99,190.34,44619.0,189.8511,190.49,189.6515,190.0009,44619.0
2025-04-09 11:50:00,190.34,190.58,189.7,189.97,41207.0,190.0009,190.2404,189.362,189.6315,41207.0
2025-04-09 12:00:00,189.9,190.59,189.8,190.42,35452.0,189.5616,190.2504,189.4618,190.0807,35452.0
2025-04-09 12:10:00,190.41,191.43,190.41,191.19,10665.0,190.0707,191.0889,190.0707,190.8493,10665.0
2025-04-09 12:20:00,191.19,191.91,191.1,191.4,13386.0,190.8493,191.5681,190.7595,191.059,13386.0
2025-04-09 12:30:00,191.36,191.68,191.26,191.5,12735.0,191.019,191.3385,190.9192,191.1588,12735.0
2025-04-09 12:40:00,191.49,191.89,191.14,191.89,26396.0,191.1488,191.5481,190.7994,191.5481,26396.0
2025-04-09 12:50:00,191.96,192.35,191.77,192.08,9309.0,191.618,192.0073,191.4283,191.7378,9309.0
2025-04-09 13:00:00,192.2,193.33,192.1,192.24,17388.0,191.8575,192.9855,191.7577,191.8975,17388.0
2025-04-09 13:10:00,191.87,195.4,190.53,194.98,26882.0,191.5281,195.0518,190.1905,194.6326,26882.0
2025-04-09 13:20:00,195.08,202.5,194.14,199.13,59223.0,194.7324,202.1392,193.7941,198.7752,59223.0
2025-04-09 13:30:00,199.59,203.71,199.05,200.79,70531.0,199.2344,203.347,198.6953,200.4322,70531.0
2025-04-09 13:40:00,200.49,202.45,199.64,202.18,22294.0,200.1328,202.0893,199.2843,201.8198,22294.0
2025-04-09 13:50:00,201.46,202.79,200.2,202.58,26634.0,201.101,202.4287,199.8433,202.219,26634.0
2025-04-09 14:00:00,202.83,203.74,201.12,201.86,29461.0,202.4686,203.377,200.7616,201.5003,29461.0
2025-04-09 14:10:00,201.72,202.98,201.44,201.86,33430.0,201.3606,202.6183,201.0811,201.5003,33430.0
2025-04-09 14:20:00,201.86,202.94,201.04,202.53,24165.0,201.5003,202.5784,200.6818,202.1691,24165.0
2025-04-09 14:30:00,202.52,202.99,201.29,201.81,18963.0,202.1592,202.6283,200.9313,201.4504,18963.0
2025-04-09 14:40:00,201.6,202.19,200.58,201.61,38392.0,201.2408,201.8297,200.2226,201.2508,38392.0
2025-04-09 14:50:00,201.48,202.37,200.89,200.95,41660.0,201.121,202.0094,200.5321,200.5919,41660.0
2025-04-09 15:00:00,201.07,203.18,200.6,202.95,53783.0,200.7117,202.818,200.2426,202.5884,53783.0
2025-04-09 15:10:00,202.98,203.5,201.96,202.62,55892.0,202.6183,203.1374,201.6001,202.259,55892.0
2025-04-09 15:20:00,202.55,203.42,202.02,202.76,50761.0,202.1891,203.0575,201.66,202.3987,50761.0
2025-04-09 15:30:00,202.86,203.77,202.3,202.94,64915.0,202.4985,203.4069,201.9395,202.5784,64915.0
2025-04-09 15:40:00,202.94,203.61,202.68,203.5,57414.0,202.5784,203.2472,202.3189,203.1374,57414.0
2025-04-09 15:50:00,203.62,205.18,203.57,203.76,314194.0,203.2572,204.8144,203.2073,203.3969,314194.0
2025-04-10 09:30:00,204.21,204.3,202.29,202.83,72413.0,203.8461,203.936,201.9296,202.4686,72413.0
2025-04-10 09:40:00,202.42,204.33,201.95,204.03,33469.0,202.0593,203.9659,201.5902,203.6665,33469.0
2025-04-10 09:50:00,203.83,204.24,202.9,203.24,16355.0,203.4668,203.8761,202.5385,202.8779,16355.0
2025-04-10 10:00:00,203.31,204.38,202.37,204.35,34352.0,202.9477,204.0158,202.0094,203.9859,34352.0
2025-04-10 10:10:00,204.2,204.2,203.14,203.2,27175.0,203.8362,203.8362,202.778,202.8379,27175.0
2025-04-10 10:20:00,203.44,204.14,202.51,202.63,16682.0,203.0775,203.7763,202.1492,202.269,16682.0
2025-04-10 10:30:00,202.8,204.78,202.77,204.28,22914.0,202.4387,204.4151,202.4087,203.916,22914.0
2025-04-10 10:40:00,204.54,204.68,203.53,203.81,14365.0,204.1756,204.3153,203.1674,203.4469,14365.0
2025-04-10 10:50:00,203.75,203.94,202.8,202.81,9169.0,203.387,203.5766,202.4387,202.4486,9169.0
2025-04-10 11:00:00,202.78,203.89,202.75,203.89,14613.0,202.4187,203.5267,202.3887,203.5267,14613.0
2025-04-10 11:10:00,203.78,203.94,202.96,202.98,22222.0,203.4169,203.5766,202.5984,202.6183,22222.0
2025-04-10 11:20:00,202.98,203.09,202.39,202.49,13311.0,202.6183,202.7281,202.0294,202.1292,13311.0
2025-04-10 11:30:00,202.46,202.8,201.92,201.93,32670.0,202.0993,202.4387,201.5602,201.5702,32670.0
2025-04-10 11:40:00,202.05,202.88,201.59,202.2,29340.0,201.69,202.5185,201.2308,201.8397,29340.0
2025-04-10 11:50:00,202.08,202.28,201.0,201.19,20790.0,201.7199,201.9196,200.6419,200.8315,20790.0
2025-04-10 12:00:00,201.16,201.75,199.68,200.68,40421.0,200.8016,201.3905,199.3242,200.3224,40421.0
2025-04-10 12:10:00,200.51,200.61,199.17,199.3,19736.0,200.1527,200.2526,198.8151,198.9449,19736.0
2025-04-10 12:20:00,199.15,199.27,197.76,198.36,32486.0,198.7952,198.9149,197.4076,198.0066,32486.0
2025-04-10 12:30:00,198.22,200.44,198.21,200.34,18922.0,197.8668,200.0829,197.8568,199.983,18922.0
2025-04-10 12:40:00,200.27,200.43,198.9,200.25,22681.0,199.9132,200.0729,198.5456,199.8932,22681.0
2025-04-10 12:50:00,200.28,201.01,199.83,200.82,12529.0,199.9231,200.6518,199.4739,200.4622,12529.0
2025-04-10 13:00:00,200.87,202.58,200.14,200.19,28521.0,200.5121,202.219,199.7834,199.8333,28521.0
2025-04-10 13:10:00,200.0,200.0,198.98,199.41,25033.0,199.6436,199.6436,198.6255,199.0547,25033.0
2025-04-10 13:20:00,199.5,200.97,198.71,200.94,26374.0,199.1445,200.6119,198.3559,200.582,26374.0
2025-04-10 13:30:00,200.79,201.43,200.46,200.47,18348.0,200.4322,201.0711,200.1028,200.1128,18348.0
2025-04-10 13:40:00,200.73,202.8,200.64,201.7,23242.0,200.3723,202.4387,200.2825,201.3406,23242.0
2025-04-10 13:50:00,201.96,202.88,201.3,202.47,14964.0,201.6001,202.5185,200.9413,202.1092,14964.0
2025-04-10 14:00:00,202.5,203.71,202.18,202.2,21316.0,202.1392,203.347,201.8198,201.8397,21316.0
2025-04-10 14:10:00,202.23,202.59,201.33,202.5,26049.0,201.8697,202.229,200.9713,202.1392,26049.0
2025-04-10 14:20:00,202.59,204.4,202.59,204.19,22611.0,202.229,204.0358,202.229,203.8262,22611.0
2025-04-10 14:30:00,204.19,204.7,203.7,204.28,14395.0,203.8262,204.3353,203.337,203.916,14395.0
2025-04-10 14:40:00,204.22,205.31,203.88,203.95,15577.0,203.8561,204.9442,203.5167,203.5866,15577.0
2025-04-10 14:50:00,204.0,204.32,202.37,203.15,18294.0,203.6365,203.9559,202.0094,202.788,18294.0
2025-04-10 15:00:00,203.11,204.45,202.75,202.92,22709.0,202.7481,204.0857,202.3887,202.5584,22709.0
2025-04-10 15:10:00,202.91,203.88,202.44,203.58,22626.0,202.5485,203.5167,202.0793,203.2173,22626.0
2025-04-10 15:20:00,203.62,204.28,201.96,201.97,14664.0,203.2572,203.916,201.6001,201.6101,14664.0
2025-04-10 15:30:00,201.92,202.86,201.48,201.67,30775.0,201.5602,202.4985,201.121,201.3107,30775.0
2025-04-10 15:40:00,201.62,202.13,200.03,201.0,33960.0,201.2608,201.7698,199.6736,200.6419,33960.0
2025-04-10 15:50:00,200.86,203.33,200.86,202.73,156670.0,200.5021,202.9677,200.5021,202.3688,156670.0
2025-04-11 09:30:00,203.23,203.23,200.13,201.3,35079.0,202.8679,202.8679,199.7734,200.9413,35079.0
2025-04-11 09:40:00,202.02,203.05,200.85,202.98,29233.0,201.66,202.6882,200.4921,202.6183,29233.0
2025-04-11 09:50:00,202.8,203.07,202.18,202.45,19410.0,202.4387,202.7082,201.8198,202.0893,19410.0
2025-04-11 10:00:00,202.23,203.12,201.44,203.12,26467.0,201.8697,202.7581,201.0811,202.7581,26467.0
2025-04-11 10:10:00,202.93,203.41,202.11,202.11,25313.0,202.5684,203.0476,201.7499,201.7499,25313.0
2025-04-11 10:20:00,202.17,202.33,200.87,201.05,18348.0,201.8098,201.9695,200.5121,200.6918,18348.0
2025-04-11 10:30:00,200.83,202.32,200.71,202.13,50326.0,200.4722,201.9595,200.3524,201.7698,50326.0
2025-04-11 10:40:00,201.94,203.14,201.76,202.64,10277.0,201.5802,202.778,201.4005,202.2789,10277.0
2025-04-11 10:50:00,202.54,202.74,202.26,202.31,16482.0,202.1791,202.3788,201.8996,201.9495,16482.0
2025-04-11 11:00:00,202.11,203.33,201.44,201.64,18094.0,201.7499,202.9677,201.0811,201.2807,18094.0
2025-04-11 11:10:00,201.74,202.08,201.08,201.13,8992.0,201.3805,201.7199,200.7217,200.7716,8992.0
2025-04-11 11:20:00,201.37,201.86,201.21,201.77,6717.0,201.0112,201.5003,200.8515,201.4105,6717.0
2025-04-11 11:30:00,201.79,203.13,201.74,203.13,5643.0,201.4305,202.7681,201.3805,202.7681,5643.0
2025-04-11 11:40:00,202.99,203.73,202.73,203.73,13828.0,202.6283,203.367,202.3688,203.367,13828.0
2025-04-11 11:50:00,203.63,204.1,203.52,204.0,17578.0,203.2672,203.7363,203.1574,203.6365,17578.0
2025-04-11 12:00:00,204.0,204.36,203.61,204.17,16323.0,203.6365,203.9959,203.2472,203.8062,16323.0
2025-04-11 12:10:00,204.13,204.83,204.13,204.83,6274.0,203.7663,204.465,203.7663,204.465,6274.0
2025-04-11 12:20:00,204.88,204.94,204.21,204.52,10862.0,204.5149,204.5748,203.8461,204.1556,10862.0
2025-04-11 12:30:00,204.69,206.24,204.69,206.1,13533.0,204.3253,205.8725,204.3253,205.7328,13533.0
2025-04-11 12:40:00,206.02,206.5,205.92,206.22,14627.0,205.6529,206.1321,205.5531,205.8526,14627.0
2025-04-11 12:50:00,206.13,206.22,205.75,205.76,12533.0,205.7627,205.8526,205.3834,205.3934,12533.0
2025-04-11 13:00:00,205.87,206.51,205.83,206.19,21122.0,205.5032,206.142,205.4633,205.8226,21122.0
2025-04-11 13:10:00,206.0,206.17,205.44,205.51,8882.0,205.6329,205.8026,205.0739,205.1438,8882.0
2025-04-11 13:20:00,205.57,206.47,205.35,205.46,21046.0,205.2037,206.1021,204.9841,205.0939,21046.0
2025-04-11 13:30:00,205.59,206.15,205.11,206.14,9284.0,205.2237,205.7827,204.7445,205.7727,9284.0
2025-04-11 13:40:00,206.19,207.37,206.19,206.81,20398.0,205.8226,207.0005,205.8226,206.4415,20398.0
2025-04-11 13:50:00,206.81,207.6,206.8,207.3,22035.0,206.4415,207.2301,206.4315,206.9306,22035.0
2025-04-11 14:00:00,207.61,207.72,207.03,207.06,18722.0,207.2401,207.3499,206.6611,206.6911,18722.0
2025-04-11 14:10:00,206.99,207.2,206.55,206.59,13911.0,206.6212,206.8308,206.182,206.2219,13911.0
2025-04-11 14:20:00,206.58,206.92,206.23,206.9,15573.0,206.2119,206.5513,205.8625,206.5313,15573.0
2025-04-11 14:30:00,206.87,207.18,206.64,206.97,6926.0,206.5014,206.8108,206.2718,206.6012,6926.0
2025-04-11 14:40:00,207.05,207.26,206.9,207.12,15842.0,206.6811,206.8907,206.5313,206.751,15842.0
2025-04-11 14:50:00,207.13,207.13,206.18,206.23,12224.0,206.7609,206.7609,205.8126,205.8625,12224.0
2025-04-11 15:00:00,206.2,206.97,206.2,206.97,14126.0,205.8326,206.6012,205.8326,206.6012,14126.0
2025-04-11 15:10:00,206.95,207.27,206.44,206.84,12170.0,206.5813,206.9007,206.0722,206.4715,12170.0
2025-04-11 15:20:00,206.84,207.18,206.54,206.75,26072.0,206.4715,206.8108,206.172,206.3816,26072.0
2025-04-11 15:30:00,206.75,207.06,206.11,206.51,25454.0,206.3816,206.6911,205.7428,206.142,25454.0
2025-04-11 15:40:00,206.54,206.83,206.29,206.6,30331.0,206.172,206.4615,205.9224,206.2319,30331.0
2025-04-11 15:50:00,206.74,207.18,205.8,206.02,136830.0,206.3716,206.8108,205.4333,205.6529,136830.0
2025-04-14 09:30:00,206.81,208.37,206.07,206.91,54498.0,206.4415,207.9987,205.7028,206.5413,54498.0
2025-04-14 09:40:00,206.51,208.45,206.51,208.11,12508.0,206.142,208.0786,206.142,207.7392,12508.0
2025-04-14 09:50:00,208.14,209.3,207.83,208.84,31327.0,207.7691,208.9271,207.4597,208.4679,31327.0
2025-04-14 10:00:00,209.04,209.59,208.43,208.89,22149.0,208.6675,209.2166,208.0586,208.5178,22149.0
2025-04-14 10:10:00,208.93,209.12,208.51,208.7,21806.0,208.5577,208.7474,208.1385,208.3281,21806.0
2025-04-14 10:20:00,208.7,209.66,208.58,209.6,17207.0,208.3281,209.2864,208.2084,209.2265,17207.0
2025-04-14 10:30:00,209.54,209.73,209.04,209.16,19171.0,209.1666,209.3563,208.6675,208.7873,19171.0
2025-04-14 10:40:00,209.01,209.68,208.94,209.61,15828.0,208.6376,209.3064,208.5677,209.2365,15828.0
2025-04-14 10:50:00,209.75,210.34,209.58,209.81,31706.0,209.3763,209.9652,209.2066,209.4362,31706.0
2025-04-14 11:00:00,209.91,210.32,209.54,209.56,78239.0,209.536,209.9453,209.1666,209.1866,78239.0
2025-04-14 11:10:00,209.56,209.9,209.43,209.73,18048.0,209.1866,209.526,209.0568,209.3563,18048.0
2025-04-14 11:20:00,209.74,209.78,208.72,208.9,15548.0,209.3663,209.4062,208.3481,208.5278,15548.0
2025-04-14 11:30:00,208.86,209.52,208.86,208.88,15918.0,208.4879,209.1467,208.4879,208.5078,15918.0
2025-04-14 11:40:00,208.83,209.12,208.51,208.59,16063.0,208.4579,208.7474,208.1385,208.2183,16063.0
2025-04-14 11:50:00,208.62,208.98,208.41,208.53,20463.0,208.2483,208.6076,208.0387,208.1584,20463.0
2025-04-14 12:00:00,208.41,208.95,208.27,208.27,27495.0,208.0387,208.5777,207.8989,207.8989,27495.0
2025-04-14 12:10:00,208.31,209.29,207.87,208.98,27090.0,207.9388,208.9171,207.4996,208.6076,27090.0
2025-04-14 12:20:00,209.05,209.05,208.48,208.8,9282.0,208.6775,208.6775,208.1085,208.428,9282.0
2025-04-14 12:30:00,208.79,209.15,208.58,208.82,9888.0,208.418,208.7773,208.2084,208.4479,9888.0
2025-04-14 12:40:00,208.81,208.82,208.39,208.45,7358.0,208.4379,208.4479,208.0187,208.0786,7358.0
2025-04-14 12:50:00,208.31,208.54,208.06,208.06,19366.0,207.9388,208.1684,207.6893,207.6893,19366.0
2025-04-14 13:00:00,208.11,209.4,207.73,207.92,31478.0,207.7392,209.0269,207.3599,207.5495,31478.0
2025-04-14 13:10:00,207.91,208.32,207.86,208.23,12139.0,207.5395,207.9488,207.4896,207.859,12139.0
2025-04-14 13:20:00,208.36,208.77,208.21,208.56,12384.0,207.9887,208.398,207.839,208.1884,12384.0
2025-04-14 13:30:00,208.63,208.78,208.15,208.47,16190.0,208.2583,208.408,207.7791,208.0985,16190.0
2025-04-14 13:40:00,208.49,208.67,208.18,208.51,9509.0,208.1185,208.2982,207.8091,208.1385,9509.0
2025-04-14 13:50:00,208.54,209.28,208.52,209.28,13501.0,208.1684,208.9071,208.1485,208.9071,13501.0
2025-04-14 14:00:00,209.24,209.37,208.88,209.13,10427.0,208.8672,208.9969,208.5078,208.7574,10427.0
2025-04-14 14:10:00,209.02,209.23,208.9,209.1,8987.0,208.6476,208.8572,208.5278,208.7274,8987.0
2025-04-14 14:20:00,209.16,209.59,209.16,209.36,13331.0,208.7873,209.2166,208.7873,208.987,13331.0
2025-04-14 14:30:00,209.35,209.72,209.3,209.67,10535.0,208.977,209.3463,208.9271,209.2964,10535.0
2025-04-14 14:40:00,209.7,209.99,209.62,209.83,10637.0,209.3264,209.6158,209.2465,209.4561,10637.0
2025-04-14 14:50:00,209.83,210.14,209.69,209.98,12120.0,209.4561,209.7656,209.3164,209.6059,12120.0
2025-04-14 15:00:00,210.08,210.55,210.07,210.53,13132.0,209.7057,210.1748,209.6957,210.1549,13132.0
2025-04-14 15:10:00,210.52,210.58,210.13,210.23,20407.0,210.1449,210.2048,209.7556,209.8554,20407.0
2025-04-14 15:20:00,210.19,210.47,209.91,210.05,32910.0,209.8155,210.095,209.536,209.6757,32910.0
2025-04-14 15:30:00,210.16,210.21,209.75,209.98,19419.0,209.7855,209.8354,209.3763,209.6059,19419.0
2025-04-14 15:40:00,209.94,210.4,209.89,209.99,27565.0,209.5659,210.0251,209.516,209.6158,27565.0
2025-04-14 15:50:00,209.99,209.99,209.41,209.63,138974.0,209.6158,209.6158,209.0369,209.2565,138974.0
2025-04-15 09:30:00,209.81,211.42,209.64,211.3,28446.0,209.4362,211.0433,209.2665,210.9235,28446.0
2025-04-15 09:40:00,211.25,211.92,210.9,211.05,26519.0,210.8736,211.5424,210.5242,210.674,26519.0
2025-04-15 09:50:00,211.04,211.16,210.59,210.84,11376.0,210.664,210.7838,210.2148,210.4643,11376.0
2025-04-15 10:00:00,210.85,211.25,210.57,210.57,12186.0,210.4743,210.8736,210.1948,210.1948,12186.0
2025-04-15 10:10:00,210.7,210.92,209.98,210.1,20997.0,210.3246,210.5442,209.6059,209.7256,20997.0
2025-04-15 10:20:00,210.03,210.72,209.69,210.23,15860.0,209.6558,210.3445,209.3164,209.8554,15860.0
2025-04-15 10:30:00,210.31,210.8,210.14,210.55,12505.0,209.9353,210.4244,209.7656,210.1748,12505.0
2025-04-15 10:40:00,210.45,210.89,210.29,210.42,12263.0,210.075,210.5142,209.9153,210.0451,12263.0
2025-04-15 10:50:00,210.38,210.68,210.22,210.38,6395.0,210.0051,210.3046,209.8454,210.0051,6395.0
2025-04-15 11:00:00,210.38,210.76,210.38,210.62,6466.0,210.0051,210.3845,210.0051,210.2447,6466.0
2025-04-15 11:10:00,210.31,210.57,210.07,210.28,7382.0,209.9353,210.1948,209.6957,209.9053,7382.0
2025-04-15 11:20:00,210.31,210.48,209.67,209.74,9231.0,209.9353,210.105,209.2964,209.3663,9231.0
2025-04-15 11:30:00,209.81,210.13,209.7,209.88,8574.0,209.4362,209.7556,209.3264,209.506,8574.0
2025-04-15 11:40:00,209.87,209.97,209.39,209.48,5482.0,209.4961,209.5959,209.0169,209.1067,5482.0
2025-04-15 11:50:00,209.58,209.84,209.17,209.66,20842.0,209.2066,209.4661,208.7973,209.2864,20842.0
2025-04-15 12:00:00,209.66,209.91,209.22,209.22,14671.0,209.2864,209.536,208.8472,208.8472,14671.0
2025-04-15 12:10:00,209.35,209.43,208.94,209.09,9109.0,208.977,209.0568,208.5677,208.7174,9109.0
2025-04-15 12:20:00,209.09,209.53,208.99,209.26,10238.0,208.7174,209.1567,208.6176,208.8871,10238.0
2025-04-15 12:30:00,209.45,209.57,209.14,209.21,9521.0,209.0768,209.1966,208.7674,208.8372,9521.0
2025-04-15 12:40:00,209.21,209.79,209.02,209.52,17883.0,208.8372,209.4162,208.6476,209.1467,17883.0
2025-04-15 12:50:00,209.51,209.72,209.21,209.56,58863.0,209.1367,209.3463,208.8372,209.1866,58863.0
2025-04-15 13:00:00,209.56,209.88,209.13,209.14,23301.0,209.1866,209.506,208.7574,208.7674,23301.0
2025-04-15 13:10:00,209.26,209.47,208.94,209.08,9033.0,208.8871,209.0968,208.5677,208.7075,9033.0
2025-04-15 13:20:00,209.08,209.08,208.65,208.75,10612.0,208.7075,208.7075,208.2782,208.378,10612.0
2025-04-15 13:30:00,208.83,209.01,208.74,208.87,7618.0,208.4579,208.6376,208.3681,208.4978,7618.0
2025-04-15 13:40:00,209.05,209.23,208.99,209.12,9133.0,208.6775,208.8572,208.6176,208.7474,9133.0
2025-04-15 13:50:00,209.12,209.13,208.65,209.13,6413.0,208.7474,208.7574,208.2782,208.7574,6413.0
2025-04-15 14:00:00,209.03,209.24,208.59,208.93,8399.0,208.6576,208.8672,208.2183,208.5577,8399.0
2025-04-15 14:10:00,208.9,208.94,208.58,208.58,16316.0,208.5278,208.5677,208.2084,208.2084,16316.0
2025-04-15 14:20:00,208.59,208.89,208.42,208.55,11322.0,208.2183,208.5178,208.0486,208.1784,11322.0
2025-04-15 14:30:00,208.61,209.02,208.6,208.83,8676.0,208.2383,208.6476,208.2283,208.4579,8676.0
2025-04-15 14:40:00,208.82,209.19,208.69,208.9,11403.0,208.4479,208.8173,208.3182,208.5278,11403.0
2025-04-15 14:50:00,208.91,209.16,208.81,209.06,14723.0,208.5378,208.7873,208.4379,208.6875,14723.0
2025-04-15 15:00:00,208.98,209.09,208.83,208.9,15977.0,208.6076,208.7174,208.4579,208.5278,15977.0
2025-04-15 15:10:00,208.91,209.19,208.69,209.09,11320.0,208.5378,208.8173,208.3182,208.7174,11320.0
2025-04-15 15:20:00,209.03,209.23,208.68,208.93,14191.0,208.6576,208.8572,208.3082,208.5577,14191.0
2025-04-15 15:30:00,208.91,208.99,208.45,208.45,23977.0,208.5378,208.6176,208.0786,208.0786,23977.0
2025-04-15 15:40:00,208.47,208.65,207.96,208.06,36367.0,208.0985,208.2782,207.5895,207.6893,36367.0
2025-04-15 15:50:00,208.01,208.37,207.67,208.24,152033.0,207.6394,207.9987,207.3,207.869,152033.0
2025-04-16 09:30:00,207.34,208.29,206.73,207.4,23764.0,206.9706,207.9189,206.3616,207.0305,23764.0
2025-04-16 09:40:00,207.23,207.78,207.16,207.74,4239.0,206.8608,207.4098,206.7909,207.3698,4239.0
2025-04-16 09:50:00,207.58,207.83,207.02,207.83,7709.0,207.2101,207.4597,206.6511,207.4597,7709.0
2025-04-16 10:00:00,207.81,207.82,207.17,207.61,12480.0,207.4397,207.4497,206.8009,207.2401,12480.0
2025-04-16 10:10:00,207.58,207.65,206.85,207.17,5461.0,207.2101,207.28,206.4814,206.8009,5461.0
2025-04-16 10:20:00,207.2,207.78,207.2,207.64,3728.0,206.8308,207.4098,206.8308,207.27,3728.0
2025-04-16 10:30:00,207.62,207.98,207.42,207.87,12442.0,207.2501,207.6094,207.0504,207.4996,12442.0
2025-04-16 10:40:00,207.95,207.99,207.59,207.81,13741.0,207.5795,207.6194,207.2201,207.4397,13741.0
2025-04-16 10:50:00,207.87,208.29,207.85,208.24,16887.0,207.4996,207.9189,207.4797,207.869,16887.0
2025-04-16 11:00:00,208.34,208.39,207.84,208.15,20861.0,207.9688,208.0187,207.4697,207.7791,20861.0
2025-04-16 11:10:00,208.29,208.36,207.59,207.91,16318.0,207.9189,207.9887,207.2201,207.5395,16318.0
2025-04-16 11:20:00,207.8,208.32,207.66,208.28,14325.0,207.4297,207.9488,207.29,207.9089,14325.0
2025-04-16 11:30:00,208.26,208.3,208.09,208.24,3538.0,207.8889,207.9289,207.7192,207.869,3538.0
2025-04-16 11:40:00,208.19,208.22,207.86,207.9,12603.0,207.819,207.849,207.4896,207.5296,12603.0
2025-04-16 11:50:00,207.9,207.93,207.44,207.44,8005.0,207.5296,207.5595,207.0704,207.0704,8005.0
2025-04-16 12:00:00,207.53,207.53,206.97,207.13,10312.0,207.1602,207.1602,206.6012,206.7609,10312.0
2025-04-16 12:10:00,207.13,207.55,207.09,207.42,11568.0,206.7609,207.1802,206.721,207.0504,11568.0
2025-04-16 12:20:00,207.4,207.65,207.12,207.51,5667.0,207.0305,207.28,206.751,207.1403,5667.0
2025-04-16 12:30:00,207.49,207.63,207.13,207.13,14726.0,207.1203,207.26,206.7609,206.7609,14726.0
2025-04-16 12:40:00,207.13,207.38,207.07,207.16,2582.0,206.7609,207.0105,206.701,206.7909,2582.0
2025-04-16 12:50:00,207.1,207.22,207.0,207.21,4235.0,206.731,206.8508,206.6312,206.8408,4235.0
2025-04-16 13:00:00,207.13,207.18,206.81,206.99,7359.0,206.7609,206.8108,206.4415,206.6212,7359.0
2025-04-16 13:10:00,206.98,207.26,206.77,207.25,17228.0,206.6112,206.8907,206.4016,206.8807,17228.0
2025-04-16 13:20:00,207.24,207.39,207.02,207.34,4778.0,206.8707,207.0205,206.6511,206.9706,4778.0
2025-04-16 13:30:00,207.26,207.33,205.92,206.01,12630.0,206.8907,206.9606,205.5531,205.6429,12630.0
2025-04-16 13:40:00,205.96,205.96,204.98,205.15,12401.0,205.593,205.593,204.6148,204.7845,12401.0
2025-04-16 13:50:00,205.02,205.29,204.39,204.57,17472.0,204.6547,204.9242,204.0258,204.2055,17472.0
2025-04-16 14:00:00,204.57,205.08,204.39,204.7,13213.0,204.2055,204.7146,204.0258,204.3353,13213.0
2025-04-16 14:10:00,204.86,204.94,204.43,204.52,8441.0,204.495,204.5748,204.0657,204.1556,8441.0
2025-04-16 14:20:00,204.52,205.14,204.31,204.95,15659.0,204.1556,204.7745,203.946,204.5848,15659.0
2025-04-16 14:30:00,205.05,205.05,204.41,204.5,8304.0,204.6846,204.6846,204.0458,204.1356,8304.0
2025-04-16 14:40:00,204.5,204.73,204.26,204.59,6637.0,204.1356,204.3652,203.896,204.2255,6637.0
2025-04-16 14:50:00,204.63,204.65,204.32,204.36,7465.0,204.2654,204.2854,203.9559,203.9959,7465.0
2025-04-16 15:00:00,204.34,204.49,203.84,203.87,8243.0,203.9759,204.1256,203.4768,203.5067,8243.0
2025-04-16 15:10:00,203.66,204.12,203.51,203.74,15515.0,203.2971,203.7563,203.1474,203.377,15515.0
2025-04-16 15:20:00,203.57,203.64,203.07,203.16,10434.0,203.2073,203.2772,202.7082,202.798,10434.0
2025-04-16 15:30:00,203.16,203.55,202.94,203.23,16584.0,202.798,203.1873,202.5784,202.8679,16584.0
2025-04-16 15:40:00,203.26,203.44,202.95,203.3,22432.0,202.8978,203.0775,202.5884,202.9378,22432.0
2025-04-16 15:50:00,203.3,205.15,203.26,204.72,119669.0,202.9378,204.7845,202.8978,204.3552,119669.0
2025-04-17 09:30:00,206.11,206.21,204.83,205.81,97932.0,205.7428,205.8426,204.465,205.4433,97932.0
2025-04-17 09:40:00,205.9,206.25,205.02,205.27,10351.0,205.5331,205.8825,204.6547,204.9043,10351.0
2025-04-17 09:50:00,205.3,206.88,205.27,206.34,25816.0,204.9342,206.5114,204.9043,205.9723,25816.0
2025-04-17 10:00:00,206.42,206.57,205.77,205.81,15137.0,206.0522,206.2019,205.4034,205.4433,15137.0
2025-04-17 10:10:00,206.01,206.47,205.04,205.34,11279.0,205.6429,206.1021,204.6747,204.9741,11279.0
2025-04-17 10:20:00,205.33,205.72,204.59,205.22,29254.0,204.9641,205.3534,204.2255,204.8543,29254.0
2025-04-17 10:30:00,205.21,205.21,204.71,204.94,9662.0,204.8444,204.8444,204.3452,204.5748,9662.0
2025-04-17 10:40:00,204.92,205.18,204.73,205.06,4725.0,204.5549,204.8144,204.3652,204.6946,4725.0
2025-04-17 10:50:00,205.25,205.43,205.09,205.18,4460.0,204.8843,205.064,204.7246,204.8144,4460.0
2025-04-17 11:00:00,205.27,205.98,204.99,205.65,6751.0,204.9043,205.613,204.6247,205.2836,6751.0
2025-04-17 11:10:00,205.59,206.25,205.59,206.19,4923.0,205.2237,205.8825,205.2237,205.8226,4923.0
2025-04-17 11:20:00,206.04,206.05,205.54,205.55,3332.0,205.6729,205.6829,205.1738,205.1838,3332.0
2025-04-17 11:30:00,205.46,205.94,205.45,205.71,5671.0,205.0939,205.5731,205.0839,205.3435,5671.0
2025-04-17 11:40:00,205.75,205.93,205.43,205.82,1876.0,205.3834,205.5631,205.064,205.4533,1876.0
2025-04-17 11:50:00,205.55,206.01,205.42,205.49,4723.0,205.1838,205.6429,205.054,205.1239,4723.0
2025-04-17 12:00:00,205.66,206.13,205.39,205.82,7688.0,205.2936,205.7627,205.024,205.4533,7688.0
2025-04-17 12:10:00,205.73,206.13,205.31,206.13,7390.0,205.3634,205.7627,204.9442,205.7627,7390.0
2025-04-17 12:20:00,206.1,206.45,205.92,206.45,2833.0,205.7328,206.0821,205.5531,206.0821,2833.0
2025-04-17 12:30:00,206.39,206.64,206.22,206.22,8968.0,206.0223,206.2718,205.8526,205.8526,8968.0
2025-04-17 12:40:00,206.24,206.6,206.24,206.59,48375.0,205.8725,206.2319,205.8725,206.2219,48375.0
2025-04-17 12:50:00,206.67,207.12,206.6,207.03,11884.0,206.3018,206.751,206.2319,206.6611,11884.0
2025-04-17 13:00:00,207.1,207.2,206.5,206.84,6748.0,206.731,206.8308,206.1321,206.4715,6748.0
2025-04-17 13:10:00,206.88,206.88,206.35,206.51,7585.0,206.5114,206.5114,205.9823,206.142,7585.0
2025-04-17 13:20:00,206.31,206.45,206.08,206.08,11945.0,205.9424,206.0821,205.7128,205.7128,11945.0
2025-04-17 13:30:00,206.18,206.58,206.17,206.41,3834.0,205.8126,206.2119,205.8026,206.0422,3834.0
2025-04-17 13:40:00,206.29,206.98,206.08,206.68,5987.0,205.9224,206.6112,205.7128,206.3117,5987.0
2025-04-17 13:50:00,206.72,207.28,206.71,206.9,5451.0,206.3517,206.9107,206.3417,206.5313,5451.0
2025-04-17 14:00:00,206.92,207.39,206.92,207.39,6373.0,206.5513,207.0205,206.5513,207.0205,6373.0
2025-04-17 14:10:00,207.28,207.51,207.01,207.28,10926.0,206.9107,207.1403,206.6411,206.9107,10926.0
2025-04-17 14:20:00,207.17,207.45,206.66,206.72,4739.0,206.8009,207.0804,206.2918,206.3517,4739.0
2025-04-17 14:30:00,206.76,207.11,206.73,207.1,5703.0,206.3916,206.741,206.3616,206.731,5703.0
2025-04-17 14:40:00,207.1,207.29,206.9,207.0,26783.0,206.731,206.9207,206.5313,206.6312,26783.0
2025-04-17 14:50:00,206.85,207.26,206.69,206.88,14153.0,206.4814,206.8907,206.3217,206.5114,14153.0
2025-04-17 15:00:00,206.93,207.02,206.52,206.74,14347.0,206.5613,206.6511,206.152,206.3716,14347.0
2025-04-17 15:10:00,206.82,206.83,206.05,206.39,16146.0,206.4515,206.4615,205.6829,206.0223,16146.0
2025-04-17 15:20:00,206.45,206.57,206.11,206.28,12967.0,206.0821,206.2019,205.7428,205.9125,12967.0
2025-04-17 15:30:00,206.26,206.66,206.11,206.27,10355.0,205.8925,206.2918,205.7428,205.9025,10355.0
2025-04-17 15:40:00,206.28,206.61,206.05,206.18,18715.0,205.9125,206.2419,205.6829,205.8126,18715.0
2025-04-17 15:50:00,205.97,206.24,205.47,205.61,87316.0,205.603,205.8725,205.1039,205.2436,87316.0
2025-04-21 09:30:00,204.49,204.51,203.23,203.55,23268.0,204.1256,204.1456,202.8679,203.1873,23268.0
2025-04-21 09:40:00,203.71,204.6,203.56,204.5,8477.0,203.347,204.2354,203.1973,204.1356,8477.0
2025-04-21 09:50:00,204.49,204.51,204.21,204.34,3626.0,204.1256,204.1456,203.8461,203.9759,3626.0
2025-04-21 10:00:00,204.21,204.21,203.3,203.74,9176.0,203.8461,203.8461,202.9378,203.377,9176.0
2025-04-21 10:10:00,203.56,203.93,202.96,203.02,21684.0,203.1973,203.5666,202.5984,202.6583,21684.0
2025-04-21 10:20:00,203.01,203.29,202.8,203.29,7730.0,202.6483,202.9278,202.4387,202.9278,7730.0
2025-04-21 10:30:00,203.3,203.3,202.82,203.19,3659.0,202.9378,202.9378,202.4586,202.828,3659.0
2025-04-21 10:40:00,203.14,203.25,202.42,202.42,12400.0,202.778,202.8878,202.0593,202.0593,12400.0
2025-04-21 10:50:00,202.41,202.43,201.98,202.0,10531.0,202.0493,202.0693,201.6201,201.6401,10531.0
2025-04-21 11:00:00,202.18,202.25,201.85,201.87,7654.0,201.8198,201.8896,201.4903,201.5103,7654.0
2025-04-21 11:10:00,202.02,202.04,201.62,201.77,4633.0,201.66,201.68,201.2608,201.4105,4633.0
2025-04-21 11:20:00,201.61,201.91,201.57,201.68,7705.0,201.2508,201.5502,201.2108,201.3206,7705.0
2025-04-21 11:30:00,201.52,201.52,200.92,201.2,5692.0,201.1609,201.1609,200.562,200.8415,5692.0
2025-04-21 11:40:00,201.19,201.25,200.37,200.66,18548.0,200.8315,200.8914,200.013,200.3025,18548.0
2025-04-21 11:50:00,200.68,200.69,200.37,200.5,7941.0,200.3224,200.3324,200.013,200.1427,7941.0
2025-04-21 12:00:00,200.62,200.63,200.3,200.62,10953.0,200.2625,200.2725,199.9431,200.2625,10953.0
2025-04-21 12:10:00,200.53,200.64,200.39,200.45,6780.0,200.1727,200.2825,200.0329,200.0928,6780.0
2025-04-21 12:20:00,200.59,200.61,200.22,200.33,4020.0,200.2326,200.2526,199.8632,199.9731,4020.0
2025-04-21 12:30:00,200.33,200.66,200.32,200.63,10978.0,199.9731,200.3025,199.9631,200.2725,10978.0
2025-04-21 12:40:00,200.67,200.81,200.25,200.25,10179.0,200.3124,200.4522,199.8932,199.8932,10179.0
2025-04-21 12:50:00,200.25,200.29,199.21,199.46,33093.0,199.8932,199.9331,198.855,199.1046,33093.0
2025-04-21 13:00:00,199.59,199.91,199.09,199.09,15081.0,199.2344,199.5538,198.7353,198.7353,15081.0
2025-04-21 13:10:00,198.97,199.24,198.88,199.21,14089.0,198.6155,198.885,198.5256,198.855,14089.0
2025-04-21 13:20:00,199.05,199.29,198.9,199.03,7081.0,198.6953,198.9349,198.5456,198.6754,7081.0
2025-04-21 13:30:00,199.04,199.22,198.93,199.04,4144.0,198.6854,198.865,198.5755,198.6854,4144.0
2025-04-21 13:40:00,199.04,199.04,198.39,198.41,3550.0,198.6854,198.6854,198.0365,198.0565,3550.0
2025-04-21 13:50:00,198.42,198.53,198.22,198.22,5401.0,198.0665,198.1763,197.8668,197.8668,5401.0
2025-04-21 14:00:00,198.3,198.3,197.78,197.96,13547.0,197.9467,197.9467,197.4276,197.6073,13547.0
2025-04-21 14:10:00,197.87,198.25,197.79,198.15,9909.0,197.5174,197.8968,197.4376,197.7969,9909.0
2025-04-21 14:20:00,198.15,198.18,197.78,197.93,26033.0,197.7969,197.8269,197.4276,197.5773,26033.0
2025-04-21 14:30:00,197.97,198.13,197.61,197.92,52077.0,197.6173,197.777,197.2579,197.5673,52077.0
2025-04-21 14:40:00,197.86,197.95,197.58,197.73,14865.0,197.5075,197.5973,197.228,197.3777,14865.0
2025-04-21 14:50:00,197.82,197.82,197.31,197.39,8208.0,197.4675,197.4675,196.9584,197.0383,8208.0
2025-04-21 15:00:00,197.42,198.17,197.42,197.88,19906.0,197.0682,197.8169,197.0682,197.5274,19906.0
2025-04-21 15:10:00,197.89,198.73,197.89,198.49,19326.0,197.5374,198.3759,197.5374,198.1363,19326.0
2025-04-21 15:20:00,198.54,199.03,198.47,198.81,10620.0,198.1862,198.6754,198.1164,198.4558,10620.0
2025-04-21 15:30:00,198.92,199.57,198.77,199.14,20051.0,198.5656,199.2144,198.4158,198.7852,20051.0
2025-04-21 15:40:00,199.21,199.51,199.16,199.47,28588.0,198.855,199.1545,198.8051,199.1146,28588.0
2025-04-21 15:50:00,199.31,200.63,199.23,200.28,103852.0,198.9549,200.2725,198.875,199.9231,103852.0
2025-04-22 09:30:00,202.46,203.0,201.67,202.25,33728.0,202.0993,202.6383,201.3107,201.8896,33728.0
2025-04-22 09:40:00,202.56,203.89,202.56,203.55,16266.0,202.1991,203.5267,202.1991,203.1873,16266.0
2025-04-22 09:50:00,203.51,203.52,203.0,203.26,14151.0,203.1474,203.1574,202.6383,202.8978,14151.0
2025-04-22 10:00:00,203.28,203.75,203.26,203.74,21555.0,202.9178,203.387,202.8978,203.377,21555.0
2025-04-22 10:10:00,203.73,203.84,203.38,203.58,19047.0,203.367,203.4768,203.0176,203.2173,19047.0
2025-04-22 10:20:00,203.45,204.21,203.45,204.18,10506.0,203.0875,203.8461,203.0875,203.8162,10506.0
2025-04-22 10:30:00,204.21,204.39,203.99,204.26,12479.0,203.8461,204.0258,203.6265,203.896,12479.0
2025-04-22 10:40:00,204.45,204.85,204.38,204.75,8661.0,204.0857,204.485,204.0158,204.3852,8661.0
2025-04-22 10:50:00,204.75,204.89,204.37,204.82,12779.0,204.3852,204.5249,204.0059,204.4551,12779.0
2025-04-22 11:00:00,204.83,205.09,204.7,204.7,27969.0,204.465,204.7246,204.3353,204.3353,27969.0
2025-04-22 11:10:00,204.7,205.09,204.7,204.94,8466.0,204.3353,204.7246,204.3353,204.5748,8466.0
2025-04-22 11:20:00,204.94,205.36,204.86,205.13,10321.0,204.5748,204.9941,204.495,204.7645,10321.0
2025-04-22 11:30:00,205.06,205.37,205.0,205.2,13685.0,204.6946,205.0041,204.6347,204.8344,13685.0
2025-04-22 11:40:00,205.24,205.29,204.81,204.91,5401.0,204.8743,204.9242,204.4451,204.5449,5401.0
2025-04-22 11:50:00,204.88,205.82,204.88,205.82,16344.0,204.5149,205.4533,204.5149,205.4533,16344.0
2025-04-22 12:00:00,205.83,206.57,205.74,205.92,11328.0,205.4633,206.2019,205.3734,205.5531,11328.0
2025-04-22 12:10:00,206.01,206.06,205.54,205.7,7649.0,205.6429,205.6928,205.1738,205.3335,7649.0
2025-04-22 12:20:00,205.7,205.94,205.6,205.8,5263.0,205.3335,205.5731,205.2337,205.4333,5263.0
2025-04-22 12:30:00,205.78,205.87,205.47,205.53,11566.0,205.4133,205.5032,205.1039,205.1638,11566.0
2025-04-22 12:40:00,205.67,205.68,205.32,205.49,5542.0,205.3035,205.3135,204.9542,205.1239,5542.0
2025-04-22 12:50:00,205.49,205.53,205.21,205.36,6609.0,205.1239,205.1638,204.8444,204.9941,6609.0
2025-04-22 13:00:00,205.44,205.6,205.27,205.36,5814.0,205.0739,205.2337,204.9043,204.9941,5814.0
2025-04-22 13:10:00,205.31,205.32,204.18,204.55,5681.0,204.9442,204.9542,203.8162,204.1855,5681.0
2025-04-22 13:20:00,204.46,204.46,203.42,203.42,11827.0,204.0957,204.0957,203.0575,203.0575,11827.0
2025-04-22 13:30:00,203.53,203.89,203.14,203.77,11619.0,203.1674,203.5267,202.778,203.4069,11619.0
2025-04-22 13:40:00,203.84,203.84,203.21,203.23,4144.0,203.4768,203.4768,202.8479,202.8679,4144.0
2025-04-22 13:50:00,203.32,203.45,203.09,203.36,6005.0,202.9577,203.0875,202.7281,202.9977,6005.0
2025-04-22 14:00:00,203.19,203.92,203.12,203.84,5997.0,202.828,203.5567,202.7581,203.4768,5997.0
2025-04-22 14:10:00,203.72,204.25,203.72,204.25,15253.0,203.357,203.8861,203.357,203.8861,15253.0
2025-04-22 14:20:00,204.21,204.54,204.21,204.41,5140.0,203.8461,204.1756,203.8461,204.0458,5140.0
2025-04-22 14:30:00,204.52,204.9,204.52,204.77,3638.0,204.1556,204.5349,204.1556,204.4051,3638.0
2025-04-22 14:40:00,204.78,205.16,204.77,205.12,4849.0,204.4151,204.7944,204.4051,204.7545,4849.0
2025-04-22 14:50:00,205.11,205.46,205.11,205.34,12014.0,204.7445,205.0939,204.7445,204.9741,12014.0
2025-04-22 15:00:00,205.4,205.62,205.28,205.5,16604.0,205.034,205.2536,204.9142,205.1338,16604.0
2025-04-22 15:10:00,205.5,205.54,205.17,205.37,23800.0,205.1338,205.1738,204.8044,205.0041,23800.0
2025-04-22 15:20:00,205.34,205.77,205.2,205.65,44045.0,204.9741,205.4034,204.8344,205.2836,44045.0
2025-04-22 15:30:00,205.66,205.66,205.1,205.26,36121.0,205.2936,205.2936,204.7346,204.8943,36121.0
2025-04-22 15:40:00,205.26,206.18,205.22,206.13,23624.0,204.8943,205.8126,204.8543,205.7627,23624.0
2025-04-22 15:50:00,206.04,206.19,205.59,205.74,152761.0,205.6729,205.8226,205.2237,205.3734,152761.0
2025-04-23 09:30:00,207.22,209.53,207.0,208.46,35169.0,206.8508,209.1567,206.6312,208.0886,35169.0
2025-04-23 09:40:00,207.67,208.77,207.16,207.92,21817.0,207.3,208.398,206.7909,207.5495,21817.0
2025-04-23 09:50:00,208.27,208.74,207.57,208.58,19254.0,207.8989,208.3681,207.2002,208.2084,19254.0
2025-04-23 10:00:00,208.39,209.04,208.0,208.62,22882.0,208.0187,208.6675,207.6294,208.2483,22882.0
2025-04-23 10:10:00,208.62,209.28,208.34,209.28,32094.0,208.2483,208.9071,207.9688,208.9071,32094.0
2025-04-23 10:20:00,209.2,209.68,208.61,209.68,13044.0,208.8272,209.3064,208.2383,209.3064,13044.0
2025-04-23 10:30:00,209.56,210.32,209.49,210.32,20062.0,209.1866,209.9453,209.1167,209.9453,20062.0
2025-04-23 10:40:00,210.25,210.35,209.74,209.74,25263.0,209.8754,209.9752,209.3663,209.3663,25263.0
2025-04-23 10:50:00,209.64,209.72,209.26,209.39,11505.0,209.2665,209.3463,208.8871,209.0169,11505.0
2025-04-23 11:00:00,209.31,209.62,208.88,209.18,23925.0,208.9371,209.2465,208.5078,208.8073,23925.0
2025-04-23 11:10:00,209.09,209.26,208.94,208.97,6007.0,208.7174,208.8871,208.5677,208.5977,6007.0
2025-04-23 11:20:00,208.91,209.07,208.26,208.73,26804.0,208.5378,208.6975,207.8889,208.3581,26804.0
2025-04-23 11:30:00,208.71,208.93,208.37,208.72,20018.0,208.3381,208.5577,207.9987,208.3481,20018.0
2025-04-23 11:40:00,208.72,208.85,207.14,207.24,9108.0,208.3481,208.4779,206.7709,206.8707,9108.0
2025-04-23 11:50:00,207.26,207.78,207.25,207.62,19180.0,206.8907,207.4098,206.8807,207.2501,19180.0
2025-04-23 12:00:00,207.6,207.79,207.27,207.28,5786.0,207.2301,207.4198,206.9007,206.9107,5786.0
2025-04-23 12:10:00,207.16,207.35,206.4,206.4,9971.0,206.7909,206.9805,206.0322,206.0322,9971.0
2025-04-23 12:20:00,206.33,206.84,206.06,206.76,6331.0,205.9624,206.4715,205.6928,206.3916,6331.0
2025-04-23 12:30:00,206.78,207.51,206.78,207.29,8734.0,206.4116,207.1403,206.4116,206.9207,8734.0
2025-04-23 12:40:00,207.19,207.29,206.63,206.74,13631.0,206.8208,206.9207,206.2618,206.3716,13631.0
2025-04-23 12:50:00,206.62,207.34,206.47,207.34,7919.0,206.2518,206.9706,206.1021,206.9706,7919.0
2025-04-23 13:00:00,207.4,207.56,206.93,207.49,9068.0,207.0305,207.1902,206.5613,207.1203,9068.0
2025-04-23 13:10:00,207.6,207.93,207.51,207.89,6836.0,207.2301,207.5595,207.1403,207.5196,6836.0
2025-04-23 13:20:00,207.91,208.03,207.72,207.73,9784.0,207.5395,207.6593,207.3499,207.3599,9784.0
2025-04-23 13:30:00,207.75,207.87,207.04,207.12,8208.0,207.3798,207.4996,206.6711,206.751,8208.0
2025-04-23 13:40:00,207.07,207.07,206.65,206.87,23146.0,206.701,206.701,206.2818,206.5014,23146.0
2025-04-23 13:50:00,206.86,207.56,206.84,207.42,4715.0,206.4914,207.1902,206.4715,207.0504,4715.0
2025-04-23 14:00:00,207.49,207.66,207.18,207.39,4991.0,207.1203,207.29,206.8108,207.0205,4991.0
2025-04-23 14:10:00,207.49,207.74,207.27,207.65,12943.0,207.1203,207.3698,206.9007,207.28,12943.0
2025-04-23 14:20:00,207.6,207.98,207.14,207.27,10079.0,207.2301,207.6094,206.7709,206.9007,10079.0
2025-04-23 14:30:00,207.27,207.43,207.15,207.37,12133.0,206.9007,207.0604,206.7809,207.0005,12133.0
2025-04-23 14:40:00,207.37,207.47,207.14,207.47,6580.0,207.0005,207.1003,206.7709,207.1003,6580.0
2025-04-23 14:50:00,207.5,207.72,207.36,207.36,15063.0,207.1303,207.3499,206.9905,206.9905,15063.0
2025-04-23 15:00:00,207.34,207.51,206.94,207.12,29052.0,206.9706,207.1403,206.5713,206.751,29052.0
2025-04-23 15:10:00,207.12,207.42,207.02,207.21,14947.0,206.751,207.0504,206.6511,206.8408,14947.0
2025-04-23 15:20:00,207.2,207.28,206.82,207.17,11602.0,206.8308,206.9107,206.4515,206.8009,11602.0
2025-04-23 15:30:00,207.2,207.52,206.99,207.04,16489.0,206.8308,207.1502,206.6212,206.6711,16489.0
2025-04-23 15:40:00,207.12,207.52,207.08,207.44,42117.0,206.751,207.1502,206.711,207.0704,42117.0
2025-04-23 15:50:00,207.61,208.2,207.4,207.7,97192.0,207.2401,207.829,207.0305,207.3299,97192.0
2025-04-24 09:30:00,207.16,207.35,205.11,205.85,26890.0,206.7909,206.9805,204.7445,205.4832,26890.0
2025-04-24 09:40:00,206.1,206.99,206.05,206.98,8522.0,205.7328,206.6212,205.6829,206.6112,8522.0
2025-04-24 09:50:00,206.91,207.28,206.71,206.81,7408.0,206.5413,206.9107,206.3417,206.4415,7408.0
2025-04-24 10:00:00,206.81,207.65,206.81,207.32,12303.0,206.4415,207.28,206.4415,206.9506,12303.0
2025-04-24 10:10:00,207.36,208.2,207.26,208.2,15410.0,206.9905,207.829,206.8907,207.829,15410.0
2025-04-24 10:20:00,208.19,208.42,207.94,208.39,7272.0,207.819,208.0486,207.5695,208.0187,7272.0
2025-04-24 10:30:00,208.39,209.09,208.27,208.65,7981.0,208.0187,208.7174,207.8989,208.2782,7981.0
2025-04-24 10:40:00,208.87,208.94,208.31,208.63,7174.0,208.4978,208.5677,207.9388,208.2583,7174.0
2025-04-24 10:50:00,208.72,209.05,208.6,208.84,6628.0,208.3481,208.6775,208.2283,208.4679,6628.0
2025-04-24 11:00:00,208.88,209.09,208.7,208.84,7642.0,208.5078,208.7174,208.3281,208.4679,7642.0
2025-04-24 11:10:00,208.91,209.15,208.67,208.67,8124.0,208.5378,208.7773,208.2982,208.2982,8124.0
2025-04-24 11:20:00,208.87,208.96,208.47,208.68,7560.0,208.4978,208.5877,208.0985,208.3082,7560.0
2025-04-24 11:30:00,208.63,208.95,208.54,208.95,4014.0,208.2583,208.5777,208.1684,208.5777,4014.0
2025-04-24 11:40:00,208.98,209.11,208.57,208.83,5432.0,208.6076,208.7374,208.1984,208.4579,5432.0
2025-04-24 11:50:00,208.79,209.18,208.64,208.75,7347.0,208.418,208.8073,208.2682,208.378,7347.0
2025-04-24 12:00:00,208.85,208.92,208.65,208.82,5686.0,208.4779,208.5477,208.2782,208.4479,5686.0
2025-04-24 12:10:00,208.84,209.76,208.84,209.57,6109.0,208.4679,209.3862,208.4679,209.1966,6109.0
2025-04-24 12:20:00,209.63,209.8,209.52,209.63,6852.0,209.2565,209.4262,209.1467,209.2565,6852.0
2025-04-24 12:30:00,209.73,210.22,209.73,210.04,4811.0,209.3563,209.8454,209.3563,209.6658,4811.0
2025-04-24 12:40:00,210.06,210.33,209.59,209.68,13915.0,209.6857,209.9552,209.2166,209.3064,13915.0
2025-04-24 12:50:00,209.74,209.91,209.63,209.81,10659.0,209.3663,209.536,209.2565,209.4362,10659.0
2025-04-24 13:00:00,209.81,209.81,209.29,209.36,6911.0,209.4362,209.4362,208.9171,208.987,6911.0
2025-04-24 13:10:00,209.36,209.55,209.14,209.15,7563.0,208.987,209.1766,208.7674,208.7773,7563.0
2025-04-24 13:20:00,209.28,209.61,209.12,209.23,10380.0,208.9071,209.2365,208.7474,208.8572,10380.0
2025-04-24 13:30:00,209.32,209.43,208.82,208.88,18965.0,208.947,209.0568,208.4479,208.5078,18965.0
2025-04-24 13:40:00,208.88,208.99,208.75,208.84,7970.0,208.5078,208.6176,208.378,208.4679,7970.0
2025-04-24 13:50:00,208.89,209.02,208.54,208.56,8927.0,208.5178,208.6476,208.1684,208.1884,8927.0
2025-04-24 14:00:00,208.65,209.22,208.6,208.94,5916.0,208.2782,208.8472,208.2283,208.5677,5916.0
2025-04-24 14:10:00,208.96,208.96,208.7,208.78,8193.0,208.5877,208.5877,208.3281,208.408,8193.0
2025-04-24 14:20:00,208.78,208.81,208.66,208.67,4939.0,208.408,208.4379,208.2882,208.2982,4939.0
2025-04-24 14:30:00,208.78,209.26,208.78,209.22,4333.0,208.408,208.8871,208.408,208.8472,4333.0
2025-04-24 14:40:00,209.19,209.2,208.94,209.2,7217.0,208.8173,208.8272,208.5677,208.8272,7217.0
2025-04-24 14:50:00,209.25,209.29,208.96,208.96,5135.0,208.8772,208.9171,208.5877,208.5877,5135.0
2025-04-24 15:00:00,209.05,209.05,208.69,208.73,5650.0,208.6775,208.6775,208.3182,208.3581,5650.0
2025-04-24 15:10:00,208.86,209.19,208.66,209.11,7293.0,208.4879,208.8173,208.2882,208.7374,7293.0
2025-04-24 15:20:00,209.17,209.34,209.06,209.06,8190.0,208.7973,208.967,208.6875,208.6875,8190.0
2025-04-24 15:30:00,209.04,209.5,208.55,209.37,18586.0,208.6675,209.1267,208.1784,208.9969,18586.0
2025-04-24 15:40:00,209.36,209.74,209.36,209.69,9233.0,208.987,209.3663,208.987,209.3164,9233.0
2025-04-24 15:50:00,209.74,210.15,209.46,209.71,156624.0,209.3663,209.7756,209.0868,209.3363,156624.0
2025-04-25 09:30:00,209.43,209.91,208.67,209.91,19457.0,209.0568,209.536,208.2982,209.536,19457.0
2025-04-25 09:40:00,209.71,209.72,208.1,208.51,7233.0,209.3363,209.3463,207.7292,208.1385,7233.0
2025-04-25 09:50:00,208.51,208.73,207.33,207.4,8614.0,208.1385,208.3581,206.9606,207.0305,8614.0
2025-04-25 10:00:00,207.66,208.33,207.28,208.23,11630.0,207.29,207.9588,206.9107,207.859,11630.0
2025-04-25 10:10:00,208.08,208.28,207.65,207.84,2899.0,207.7092,207.9089,207.28,207.4697,2899.0
2025-04-25 10:20:00,207.65,207.76,206.32,206.77,15006.0,207.28,207.3898,205.9524,206.4016,15006.0
2025-04-25 10:30:00,206.93,207.1,206.47,206.94,6608.0,206.5613,206.731,206.1021,206.5713,6608.0
2025-04-25 10:40:00,207.27,207.49,207.07,207.49,8786.0,206.9007,207.1203,206.701,207.1203,8786.0
2025-04-25 10:50:00,207.47,207.65,207.11,207.36,9975.0,207.1003,207.28,206.741,206.9905,9975.0
2025-04-25 11:00:00,207.37,207.43,207.17,207.24,7230.0,207.0005,207.0604,206.8009,206.8707,7230.0
2025-04-25 11:10:00,207.26,207.55,207.12,207.37,9658.0,206.8907,207.1802,206.751,207.0005,9658.0
2025-04-25 11:20:00,207.58,207.58,207.11,207.48,5266.0,207.2101,207.2101,206.741,207.1103,5266.0
2025-04-25 11:30:00,207.46,207.55,207.19,207.47,5115.0,207.0903,207.1802,206.8208,207.1003,5115.0
2025-04-25 11:40:00,207.44,207.49,206.94,207.03,11719.0,207.0704,207.1203,206.5713,206.6611,11719.0
2025-04-25 11:50:00,207.14,207.75,207.14,207.73,5955.0,206.7709,207.3798,206.7709,207.3599,5955.0
2025-04-25 12:00:00,207.83,207.91,207.53,207.59,11881.0,207.4597,207.5395,207.1602,207.2201,11881.0
2025-04-25 12:10:00,207.69,207.93,207.64,207.9,4694.0,207.3199,207.5595,207.27,207.5296,4694.0
2025-04-25 12:20:00,207.9,208.33,207.9,208.31,4015.0,207.5296,207.9588,207.5296,207.9388,4015.0
2025-04-25 12:30:00,208.3,208.3,207.75,207.75,5692.0,207.9289,207.9289,207.3798,207.3798,5692.0
2025-04-25 12:40:00,207.75,207.76,207.24,207.52,6383.0,207.3798,207.3898,206.8707,207.1502,6383.0
2025-04-25 12:50:00,207.48,207.58,207.3,207.43,6037.0,207.1103,207.2101,206.9306,207.0604,6037.0
2025-04-25 13:00:00,207.48,207.77,207.43,207.6,5805.0,207.1103,207.3998,207.0604,207.2301,5805.0
2025-04-25 13:10:00,207.72,207.82,207.49,207.62,8042.0,207.3499,207.4497,207.1203,207.2501,8042.0
2025-04-25 13:20:00,207.61,207.75,207.48,207.75,6527.0,207.2401,207.3798,207.1103,207.3798,6527.0
2025-04-25 13:30:00,207.7,207.79,207.23,207.39,12132.0,207.3299,207.4198,206.8608,207.0205,12132.0
2025-04-25 13:40:00,207.31,207.58,207.16,207.39,9003.0,206.9406,207.2101,206.7909,207.0205,9003.0
2025-04-25 13:50:00,207.49,207.5,207.1,207.24,4066.0,207.1203,207.1303,206.731,206.8707,4066.0
2025-04-25 14:00:00,207.25,207.78,207.22,207.78,7313.0,206.8807,207.4098,206.8508,207.4098,7313.0
2025-04-25 14:10:00,207.84,208.03,207.72,207.97,6072.0,207.4697,207.6593,207.3499,207.5994,6072.0
2025-04-25 14:20:00,207.97,208.48,207.96,208.39,5288.0,207.5994,208.1085,207.5895,208.0187,5288.0
2025-04-25 14:30:00,208.39,208.67,208.32,208.63,2737.0,208.0187,208.2982,207.9488,208.2583,2737.0
2025-04-25 14:40:00,208.61,208.69,208.3,208.3,6023.0,208.2383,208.3182,207.9289,207.9289,6023.0
2025-04-25 14:50:00,208.3,208.4,207.88,208.08,12449.0,207.9289,208.0287,207.5096,207.7092,12449.0
2025-04-25 15:00:00,208.13,208.4,208.13,208.35,9278.0,207.7592,208.0287,207.7592,207.9788,9278.0
2025-04-25 15:10:00,208.31,208.37,208.0,208.09,9354.0,207.9388,207.9987,207.6294,207.7192,9354.0
2025-04-25 15:20:00,208.09,208.28,208.06,208.17,17440.0,207.7192,207.9089,207.6893,207.7991,17440.0
2025-04-25 15:30:00,208.07,208.22,207.73,208.08,25930.0,207.6993,207.849,207.3599,207.7092,25930.0
2025-04-25 15:40:00,207.97,208.14,207.87,208.0,23184.0,207.5994,207.7691,207.4996,207.6294,23184.0
2025-04-25 15:50:00,208.1,208.7,207.99,208.31,94204.0,207.7292,208.3281,207.6194,207.9388,94204.0
2025-04-28 09:30:00,208.23,209.0,207.75,208.5,36562.0,207.859,208.6276,207.3798,208.1285,36562.0
2025-04-28 09:40:00,208.33,208.99,208.07,208.45,17122.0,207.9588,208.6176,207.6993,208.0786,17122.0
2025-04-28 09:50:00,208.45,208.69,208.08,208.08,15553.0,208.0786,208.3182,207.7092,207.7092,15553.0
2025-04-28 10:00:00,208.09,208.23,207.44,207.66,11026.0,207.7192,207.859,207.0704,207.29,11026.0
2025-04-28 10:10:00,207.68,207.82,207.48,207.56,21071.0,207.31,207.4497,207.1103,207.1902,21071.0
2025-04-28 10:20:00,207.54,208.06,207.53,207.94,33530.0,207.1702,207.6893,207.1602,207.5695,33530.0
2025-04-28 10:30:00,208.1,208.52,207.76,208.26,23642.0,207.7292,208.1485,207.3898,207.8889,23642.0
2025-04-28 10:40:00,208.26,208.93,208.26,208.84,22818.0,207.8889,208.5577,207.8889,208.4679,22818.0
2025-04-28 10:50:00,208.81,208.99,208.68,208.75,29791.0,208.4379,208.6176,208.3082,208.378,29791.0
2025-04-28 11:00:00,208.78,208.78,208.44,208.51,14340.0,208.408,208.408,208.0686,208.1385,14340.0
2025-04-28 11:10:00,208.51,208.7,208.25,208.37,11887.0,208.1385,208.3281,207.8789,207.9987,11887.0
2025-04-28 11:20:00,208.37,208.44,207.75,207.96,7014.0,207.9987,208.0686,207.3798,207.5895,7014.0
2025-04-28 11:30:00,208.06,208.09,207.51,207.55,12789.0,207.6893,207.7192,207.1403,207.1802,12789.0
2025-04-28 11:40:00,207.54,207.78,207.36,207.36,13706.0,207.1702,207.4098,206.9905,206.9905,13706.0
2025-04-28 11:50:00,207.42,207.74,207.11,207.19,11197.0,207.0504,207.3698,206.741,206.8208,11197.0
2025-04-28 12:00:00,207.16,207.27,206.5,206.53,9225.0,206.7909,206.9007,206.1321,206.162,9225.0
2025-04-28 12:10:00,206.59,206.95,206.51,206.88,12703.0,206.2219,206.5813,206.142,206.5114,12703.0
2025-04-28 12:20:00,206.88,207.01,206.64,206.84,7572.0,206.5114,206.6411,206.2718,206.4715,7572.0
2025-04-28 12:30:00,206.87,206.88,206.48,206.58,14292.0,206.5014,206.5114,206.1121,206.2119,14292.0
2025-04-28 12:40:00,206.64,207.01,206.55,206.96,13195.0,206.2718,206.6411,206.182,206.5912,13195.0
2025-04-28 12:50:00,206.95,207.07,206.64,206.77,15102.0,206.5813,206.701,206.2718,206.4016,15102.0
2025-04-28 13:00:00,206.76,207.02,206.34,206.34,8257.0,206.3916,206.6511,205.9723,205.9723,8257.0
2025-04-28 13:10:00,206.4,206.4,205.99,206.2,8040.0,206.0322,206.0322,205.623,205.8326,8040.0
2025-04-28 13:20:00,206.2,206.3,205.95,205.99,11923.0,205.8326,205.9324,205.583,205.623,11923.0
2025-04-28 13:30:00,205.99,206.27,205.78,206.15,7005.0,205.623,205.9025,205.4133,205.7827,7005.0
2025-04-28 13:40:00,206.17,206.61,206.12,206.46,14006.0,205.8026,206.2419,205.7527,206.0921,14006.0
2025-04-28 13:50:00,206.44,206.75,206.4,206.66,16778.0,206.0722,206.3816,206.0322,206.2918,16778.0
2025-04-28 14:00:00,206.64,206.7,206.39,206.53,18785.0,206.2718,206.3317,206.0223,206.162,18785.0
2025-04-28 14:10:00,206.53,206.66,206.37,206.41,13782.0,206.162,206.2918,206.0023,206.0422,13782.0
2025-04-28 14:20:00,206.5,207.04,206.39,207.01,10755.0,206.1321,206.6711,206.0223,206.6411,10755.0
2025-04-28 14:30:00,207.0,207.34,206.87,207.01,12000.0,206.6312,206.9706,206.5014,206.6411,12000.0
2025-04-28 14:40:00,206.95,207.29,206.85,207.2,11207.0,206.5813,206.9207,206.4814,206.8308,11207.0
2025-04-28 14:50:00,207.2,207.31,207.12,207.12,9137.0,206.8308,206.9406,206.751,206.751,9137.0
2025-04-28 15:00:00,207.18,207.64,207.11,207.6,8212.0,206.8108,207.27,206.741,207.2301,8212.0
2025-04-28 15:10:00,207.68,207.92,207.6,207.89,18904.0,207.31,207.5495,207.2301,207.5196,18904.0
2025-04-28 15:20:00,207.89,208.11,207.85,208.11,8910.0,207.5196,207.7392,207.4797,207.7392,8910.0
2025-04-28 15:30:00,208.09,208.44,207.38,208.19,50258.0,207.7192,208.0686,207.0105,207.819,50258.0
2025-04-28 15:40:00,208.1,208.32,208.05,208.16,26812.0,207.7292,207.9488,207.6793,207.7891,26812.0
2025-04-28 15:50:00,208.24,208.66,208.0,208.27,124907.0,207.869,208.2882,207.6294,207.8989,124907.0
2025-04-29 09:30:00,207.15,208.28,206.73,208.28,29522.0,206.7809,207.9089,206.3616,207.9089,29522.0
2025-04-29 09:40:00,208.38,208.38,207.87,208.15,25631.0,208.0087,208.0087,207.4996,207.7791,25631.0
2025-04-29 09:50:00,208.12,208.51,207.96,208.23,53003.0,207.7492,208.1385,207.5895,207.859,53003.0
2025-04-29 10:00:00,208.33,208.68,207.97,208.55,18066.0,207.9588,208.3082,207.5994,208.1784,18066.0
2025-04-29 10:10:00,208.55,208.56,207.74,207.8,14728.0,208.1784,208.1884,207.3698,207.4297,14728.0
2025-04-29 10:20:00,207.72,207.73,207.16,207.26,10488.0,207.3499,207.3599,206.7909,206.8907,10488.0
2025-04-29 10:30:00,207.2,207.74,207.2,207.65,11711.0,206.8308,207.3698,206.8308,207.28,11711.0
2025-04-29 10:40:00,207.63,208.14,207.62,208.06,3656.0,207.26,207.7691,207.2501,207.6893,3656.0
2025-04-29 10:50:00,207.95,208.45,207.9,208.45,7963.0,207.5795,208.0786,207.5296,208.0786,7963.0
2025-04-29 11:00:00,208.46,208.49,208.1,208.39,7813.0,208.0886,208.1185,207.7292,208.0187,7813.0
2025-04-29 11:10:00,208.28,208.31,207.55,207.71,18325.0,207.9089,207.9388,207.1802,207.3399,18325.0
2025-04-29 11:20:00,207.64,208.18,207.56,208.05,6145.0,207.27,207.8091,207.1902,207.6793,6145.0
2025-04-29 11:30:00,208.06,208.06,207.21,207.39,18919.0,207.6893,207.6893,206.8408,207.0205,18919.0
2025-04-29 11:40:00,207.4,207.92,207.37,207.81,9310.0,207.0305,207.5495,207.0005,207.4397,9310.0
2025-04-29 11:50:00,207.81,207.9,207.69,207.73,6886.0,207.4397,207.5296,207.3199,207.3599,6886.0
2025-04-29 12:00:00,207.68,208.25,207.66,208.19,5562.0,207.31,207.8789,207.29,207.819,5562.0
2025-04-29 12:10:00,208.21,208.23,208.04,208.16,3575.0,207.839,207.859,207.6693,207.7891,3575.0
2025-04-29 12:20:00,208.02,208.1,207.88,207.96,3866.0,207.6494,207.7292,207.5096,207.5895,3866.0
2025-04-29 12:30:00,207.96,208.08,207.77,207.89,6248.0,207.5895,207.7092,207.3998,207.5196,6248.0
2025-04-29 12:40:00,207.94,208.12,207.41,207.54,3746.0,207.5695,207.7492,207.0404,207.1702,3746.0
2025-04-29 12:50:00,207.58,207.7,207.15,207.5,6434.0,207.2101,207.3299,206.7809,207.1303,6434.0
2025-04-29 13:00:00,207.45,207.67,207.23,207.52,4575.0,207.0804,207.3,206.8608,207.1502,4575.0
2025-04-29 13:10:00,207.51,207.9,207.28,207.9,5475.0,207.1403,207.5296,206.9107,207.5296,5475.0
2025-04-29 13:20:00,207.92,208.04,207.82,208.03,3729.0,207.5495,207.6693,207.4497,207.6593,3729.0
2025-04-29 13:30:00,208.03,208.22,207.87,208.19,4730.0,207.6593,207.849,207.4996,207.819,4730.0
2025-04-29 13:40:00,208.27,208.69,208.24,208.63,18236.0,207.8989,208.3182,207.869,208.2583,18236.0
2025-04-29 13:50:00,208.7,208.8,208.54,208.66,4446.0,208.3281,208.428,208.1684,208.2882,4446.0
2025-04-29 14:00:00,208.66,209.2,208.65,208.97,11376.0,208.2882,208.8272,208.2782,208.5977,11376.0
2025-04-29 14:10:00,209.01,209.21,208.9,209.08,6190.0,208.6376,208.8372,208.5278,208.7075,6190.0
2025-04-29 14:20:00,209.09,209.11,208.8,208.98,4572.0,208.7174,208.7374,208.428,208.6076,4572.0
2025-04-29 14:30:00,209.01,209.24,208.99,209.19,8826.0,208.6376,208.8672,208.6176,208.8173,8826.0
2025-04-29 14:40:00,209.19,209.26,208.91,209.06,6120.0,208.8173,208.8871,208.5378,208.6875,6120.0
2025-04-29 14:50:00,209.0,209.15,208.76,208.98,5679.0,208.6276,208.7773,208.388,208.6076,5679.0
2025-04-29 15:00:00,209.12,209.34,209.04,209.19,7550.0,208.7474,208.967,208.6675,208.8173,7550.0
2025-04-29 15:10:00,209.23,209.35,209.08,209.33,13666.0,208.8572,208.977,208.7075,208.957,13666.0
2025-04-29 15:20:00,209.27,209.37,209.07,209.19,9472.0,208.8971,208.9969,208.6975,208.8173,9472.0
2025-04-29 15:30:00,209.27,209.31,209.11,209.27,8889.0,208.8971,208.9371,208.7374,208.8971,8889.0
2025-04-29 15:40:00,209.24,209.5,209.01,209.39,13947.0,208.8672,209.1267,208.6376,209.0169,13947.0
2025-04-29 15:50:00,209.45,209.55,209.02,209.22,118940.0,209.0768,209.1766,208.6476,208.8472,118940.0
2025-04-30 09:30:00,208.69,208.69,206.97,207.21,26094.0,208.3182,208.3182,206.6012,206.8408,26094.0
2025-04-30 09:40:00,207.49,207.68,206.13,206.39,11637.0,207.1203,207.31,205.7627,206.0223,11637.0
2025-04-30 09:50:00,206.39,206.39,205.59,205.75,12634.0,206.0223,206.0223,205.2237,205.3834,12634.0
2025-04-30 10:00:00,205.81,206.47,205.6,206.47,9636.0,205.4433,206.1021,205.2337,206.1021,9636.0
2025-04-30 10:10:00,206.32,206.88,206.31,206.77,13121.0,205.9524,206.5114,205.9424,206.4016,13121.0
2025-04-30 10:20:00,206.87,207.2,206.73,207.11,6657.0,206.5014,206.8308,206.3616,206.741,6657.0
2025-04-30 10:30:00,207.02,207.41,206.89,207.11,6460.0,206.6511,207.0404,206.5214,206.741,6460.0
2025-04-30 10:40:00,207.16,207.88,207.09,207.81,2354.0,206.7909,207.5096,206.721,207.4397,2354.0
2025-04-30 10:50:00,207.64,208.03,207.4,207.68,7837.0,207.27,207.6593,207.0305,207.31,7837.0
2025-04-30 11:00:00,207.75,208.12,207.71,208.11,4082.0,207.3798,207.7492,207.3399,207.7392,4082.0
2025-04-30 11:10:00,208.23,208.69,208.23,208.67,2025.0,207.859,208.3182,207.859,208.2982,2025.0
2025-04-30 11:20:00,208.63,209.0,208.42,208.62,2019.0,208.2583,208.6276,208.0486,208.2483,2019.0
2025-04-30 11:30:00,208.55,208.72,208.55,208.7,3074.0,208.1784,208.3481,208.1784,208.3281,3074.0
2025-04-30 11:40:00,208.75,208.93,208.53,208.93,6623.0,208.378,208.5577,208.1584,208.5577,6623.0
2025-04-30 11:50:00,208.86,209.05,208.64,208.81,3095.0,208.4879,208.6775,208.2682,208.4379,3095.0
2025-04-30 12:00:00,209.03,209.15,208.83,209.01,2214.0,208.6576,208.7773,208.4579,208.6376,2214.0
2025-04-30 12:10:00,208.91,208.91,208.6,208.85,1700.0,208.5378,208.5378,208.2283,208.4779,1700.0
2025-04-30 12:20:00,208.76,208.78,208.52,208.76,1900.0,208.388,208.408,208.1485,208.388,1900.0
2025-04-30 12:30:00,208.55,208.94,208.52,208.9,3099.0,208.1784,208.5677,208.1485,208.5278,3099.0
2025-04-30 12:40:00,209.11,209.16,209.0,209.04,3723.0,208.7374,208.7873,208.6276,208.6675,3723.0
2025-04-30 12:50:00,209.1,209.47,208.98,209.47,8238.0,208.7274,209.0968,208.6076,209.0968,8238.0
2025-04-30 13:00:00,209.51,209.52,209.01,209.01,3539.0,209.1367,209.1467,208.6376,208.6376,3539.0
2025-04-30 13:10:00,208.91,209.14,208.51,209.09,3886.0,208.5378,208.7674,208.1385,208.7174,3886.0
2025-04-30 13:20:00,209.13,209.66,209.13,209.66,1339.0,208.7574,209.2864,208.7574,209.2864,1339.0
2025-04-30 13:30:00,209.8,210.05,209.74,209.92,3106.0,209.4262,209.6757,209.3663,209.546,3106.0
2025-04-30 13:40:00,209.92,210.15,209.79,209.98,10027.0,209.546,209.7756,209.4162,209.6059,10027.0
2025-04-30 13:50:00,210.12,210.19,209.87,210.0,3155.0,209.7456,209.8155,209.4961,209.6258,3155.0
2025-04-30 14:00:00,209.89,210.57,209.8,210.02,5945.0,209.516,210.1948,209.4262,209.6458,5945.0
2025-04-30 14:10:00,210.14,210.23,209.82,209.96,3717.0,209.7656,209.8554,209.4461,209.5859,3717.0
2025-04-30 14:20:00,210.02,210.08,209.36,209.69,6871.0,209.6458,209.7057,208.987,209.3164,6871.0
2025-04-30 14:30:00,209.64,209.85,209.17,209.3,5036.0,209.2665,209.4761,208.7973,208.9271,5036.0
2025-04-30 14:40:00,209.43,209.59,209.21,209.53,7433.0,209.0568,209.2166,208.8372,209.1567,7433.0
2025-04-30 14:50:00,209.44,209.74,209.2,209.27,19305.0,209.0668,209.3663,208.8272,208.8971,19305.0
2025-04-30 15:00:00,209.43,209.75,209.37,209.75,1509.0,209.0568,209.3763,208.9969,209.3763,1509.0
2025-04-30 15:10:00,209.65,209.96,209.62,209.74,5557.0,209.2764,209.5859,209.2465,209.3663,5557.0
2025-04-30 15:20:00,209.82,209.91,209.31,209.31,10938.0,209.4461,209.536,208.9371,208.9371,10938.0
2025-04-30 15:30:00,209.4,209.54,209.14,209.36,12807.0,209.0269,209.1666,208.7674,208.987,12807.0
2025-04-30 15:40:00,209.36,210.78,209.35,210.61,8438.0,208.987,210.4044,208.977,210.2347,8438.0
2025-04-30 15:50:00,210.85,212.0,210.73,211.56,150694.0,210.4743,211.6223,210.3545,211.183,150694.0
2025-05-01 09:30:00,210.33,210.33,206.78,207.54,45421.0,209.9552,209.9552,206.4116,207.1702,45421.0
2025-05-01 09:40:00,207.95,208.31,206.84,207.71,29479.0,207.5795,207.9388,206.4715,207.3399,29479.0
2025-05-01 09:50:00,207.71,208.55,207.66,208.02,18578.0,207.3399,208.1784,207.29,207.6494,18578.0
2025-05-01 10:00:00,208.26,209.15,208.13,208.48,30773.0,207.8889,208.7773,207.7592,208.1085,30773.0
2025-05-01 10:10:00,208.57,209.13,208.39,208.76,29549.0,208.1984,208.7574,208.0187,208.388,29549.0
2025-05-01 10:20:00,208.83,209.69,208.74,209.55,13061.0,208.4579,209.3164,208.3681,209.1766,13061.0
2025-05-01 10:30:00,209.54,209.54,209.0,209.43,25603.0,209.1666,209.1666,208.6276,209.0568,25603.0
2025-05-01 10:40:00,209.38,209.54,209.03,209.42,12183.0,209.0069,209.1666,208.6576,209.0469,12183.0
2025-05-01 10:50:00,209.39,210.6,209.25,210.45,13831.0,209.0169,210.2248,208.8772,210.075,13831.0
2025-05-01 11:00:00,210.47,210.65,210.29,210.5,9552.0,210.095,210.2747,209.9153,210.1249,9552.0
2025-05-01 11:10:00,210.56,210.87,210.52,210.73,8746.0,210.1848,210.4943,210.1449,210.3545,8746.0
2025-05-01 11:20:00,210.64,210.72,210.37,210.37,7001.0,210.2647,210.3445,209.9952,209.9952,7001.0
2025-05-01 11:30:00,210.44,210.51,210.15,210.27,11925.0,210.065,210.1349,209.7756,209.8953,11925.0
2025-05-01 11:40:00,210.17,210.18,209.76,209.89,3413.0,209.7955,209.8055,209.3863,209.516,3413.0
2025-05-01 11:50:00,209.97,210.02,209.21,209.34,4370.0,209.5959,209.6458,208.8372,208.967,4370.0
2025-05-01 12:00:00,209.37,209.78,209.37,209.75,7437.0,208.9969,209.4062,208.9969,209.3763,7437.0
2025-05-01 12:10:00,209.62,209.62,208.9,209.03,5296.0,209.2465,209.2465,208.5278,208.6576,5296.0
2025-05-01 12:20:00,209.16,209.42,208.96,209.37,4880.0,208.7873,209.0469,208.5877,208.9969,4880.0
2025-05-01 12:30:00,209.39,209.52,209.27,209.51,3597.0,209.0169,209.1467,208.8971,209.1367,3597.0
2025-05-01 12:40:00,209.42,209.47,209.17,209.28,5359.0,209.0469,209.0968,208.7973,208.9071,5359.0
2025-05-01 12:50:00,209.42,209.73,209.37,209.43,2000.0,209.0469,209.3563,208.9969,209.0568,2000.0
2025-05-01 13:00:00,209.46,209.95,209.43,209.86,12859.0,209.0868,209.5759,209.0568,209.4861,12859.0
2025-05-01 13:10:00,209.85,210.18,209.85,210.03,4382.0,209.4761,209.8055,209.4761,209.6558,4382.0
2025-05-01 13:20:00,210.0,210.14,209.74,209.74,2931.0,209.6258,209.7656,209.3663,209.3663,2931.0
2025-05-01 13:30:00,209.73,210.05,209.66,209.85,10603.0,209.3563,209.6757,209.2864,209.4761,10603.0
2025-05-01 13:40:00,209.75,209.76,209.37,209.49,2952.0,209.3763,209.3863,208.9969,209.1167,2952.0
2025-05-01 13:50:00,209.58,209.84,209.46,209.77,4502.0,209.2066,209.4661,209.0868,209.3962,4502.0
2025-05-01 14:00:00,209.8,210.49,209.76,210.49,16016.0,209.4262,210.1149,209.3863,210.1149,16016.0
2025-05-01 14:10:00,210.43,210.67,210.3,210.37,13738.0,210.0551,210.2946,209.9253,209.9952,13738.0
2025-05-01 14:20:00,210.37,210.43,209.96,210.34,8982.0,209.9952,210.0551,209.5859,209.9652,8982.0
2025-05-01 14:30:00,210.41,210.67,210.3,210.56,12459.0,210.0351,210.2946,209.9253,210.1848,12459.0
2025-05-01 14:40:00,210.47,210.88,210.47,210.79,32550.0,210.095,210.5043,210.095,210.4144,32550.0
2025-05-01 14:50:00,210.78,210.78,210.16,210.27,8980.0,210.4044,210.4044,209.7855,209.8953,8980.0
2025-05-01 15:00:00,210.23,210.25,209.88,209.95,6506.0,209.8554,209.8754,209.506,209.5759,6506.0
2025-05-01 15:10:00,209.89,210.24,209.71,210.14,9233.0,209.516,209.8654,209.3363,209.7656,9233.0
2025-05-01 15:20:00,210.09,210.62,210.09,210.61,10838.0,209.7157,210.2447,209.7157,210.2347,10838.0
2025-05-01 15:30:00,210.62,210.81,210.48,210.61,14155.0,210.2447,210.4344,210.105,210.2347,14155.0
2025-05-01 15:40:00,210.54,210.88,210.42,210.7,13197.0,210.1649,210.5043,210.0451,210.3246,13197.0
2025-05-01 15:50:00,210.73,210.73,209.31,209.54,55359.0,210.3545,210.3545,208.9371,209.1666,55359.0
2025-05-02 09:30:00,211.3,212.64,209.99,212.14,59791.0,210.9235,212.2611,209.6158,211.762,59791.0
2025-05-02 09:40:00,212.24,213.05,211.95,212.69,25895.0,211.8618,212.6704,211.5723,212.311,25895.0
2025-05-02 09:50:00,212.75,213.97,212.49,213.58,38517.0,212.3709,213.5887,212.1114,213.1994,38517.0
2025-05-02 10:00:00,213.52,214.18,212.86,213.35,36066.0,213.1396,213.7984,212.4807,212.9699,36066.0
2025-05-02 10:10:00,213.35,214.09,213.22,213.41,17955.0,212.9699,213.7085,212.8401,213.0297,17955.0
2025-05-02 10:20:00,213.15,213.82,213.15,213.38,11486.0,212.7702,213.439,212.7702,212.9998,11486.0
2025-05-02 10:30:00,213.36,213.36,212.94,213.31,11217.0,212.9798,212.9798,212.5606,212.9299,11217.0
2025-05-02 10:40:00,213.31,213.31,212.26,212.26,15188.0,212.9299,212.9299,211.8818,211.8818,15188.0
2025-05-02 10:50:00,212.34,212.47,212.04,212.36,17028.0,211.9617,212.0914,211.6622,211.9816,17028.0
2025-05-02 11:00:00,212.36,212.5,211.95,212.01,16788.0,211.9816,212.1214,211.5723,211.6322,16788.0
2025-05-02 11:10:00,212.0,212.2,211.61,211.86,19655.0,211.6223,211.8219,211.233,211.4825,19655.0
2025-05-02 11:20:00,211.98,212.26,211.66,211.73,8092.0,211.6023,211.8818,211.2829,211.3527,8092.0
2025-05-02 11:30:00,211.72,212.13,211.7,212.11,10669.0,211.3428,211.752,211.3228,211.7321,10669.0
2025-05-02 11:40:00,212.1,212.1,211.79,211.98,9305.0,211.7221,211.7221,211.4126,211.6023,9305.0
2025-05-02 11:50:00,212.0,212.03,211.72,211.99,3888.0,211.6223,211.6522,211.3428,211.6123,3888.0
2025-05-02 12:00:00,212.03,212.52,211.98,212.06,11860.0,211.6522,212.1413,211.6023,211.6822,11860.0
2025-05-02 12:10:00,212.05,212.14,211.68,211.75,6048.0,211.6722,211.762,211.3028,211.3727,6048.0
2025-05-02 12:20:00,211.83,211.88,211.57,211.68,6640.0,211.4526,211.5025,211.193,211.3028,6640.0
2025-05-02 12:30:00,211.68,211.84,211.67,211.68,3232.0,211.3028,211.4625,211.2928,211.3028,3232.0
2025-05-02 12:40:00,211.63,211.72,211.5,211.72,4164.0,211.2529,211.3428,211.1231,211.3428,4164.0
2025-05-02 12:50:00,211.65,212.02,211.64,211.89,4889.0,211.2729,211.6422,211.2629,211.5125,4889.0
2025-05-02 13:00:00,211.95,212.0,211.52,211.52,7528.0,211.5723,211.6223,211.1431,211.1431,7528.0
2025-05-02 13:10:00,211.52,211.68,211.45,211.52,15313.0,211.1431,211.3028,211.0732,211.1431,15313.0
2025-05-02 13:20:00,211.53,211.59,211.25,211.26,5128.0,211.1531,211.213,210.8736,210.8836,5128.0
2025-05-02 13:30:00,211.32,211.39,211.11,211.16,5041.0,210.9435,211.0133,210.7338,210.7838,5041.0
2025-05-02 13:40:00,211.03,211.36,210.91,211.28,4847.0,210.654,210.9834,210.5342,210.9035,4847.0
2025-05-02 13:50:00,211.28,211.47,211.23,211.47,4582.0,210.9035,211.0932,210.8536,211.0932,4582.0
2025-05-02 14:00:00,211.51,211.76,211.44,211.65,5156.0,211.1331,211.3827,211.0633,211.2729,5156.0
2025-05-02 14:10:00,211.7,211.93,211.68,211.78,3864.0,211.3228,211.5524,211.3028,211.4027,3864.0
2025-05-02 14:20:00,211.76,211.89,211.66,211.88,4555.0,211.3827,211.5125,211.2829,211.5025,4555.0
2025-05-02 14:30:00,211.92,211.98,211.82,211.92,3104.0,211.5424,211.6023,211.4426,211.5424,3104.0
2025-05-02 14:40:00,211.97,212.04,211.44,211.48,5522.0,211.5923,211.6622,211.0633,211.1032,5522.0
2025-05-02 14:50:00,211.55,211.82,211.46,211.81,4029.0,211.1731,211.4426,211.0832,211.4326,4029.0
2025-05-02 15:00:00,211.69,211.78,211.48,211.78,7959.0,211.3128,211.4027,211.1032,211.4027,7959.0
2025-05-02 15:10:00,211.71,211.85,211.54,211.85,13153.0,211.3328,211.4725,211.1631,211.4725,13153.0
2025-05-02 15:20:00,211.84,211.9,211.67,211.67,11517.0,211.4625,211.5224,211.2928,211.2928,11517.0
2025-05-02 15:30:00,211.64,211.87,211.62,211.84,10400.0,211.2629,211.4925,211.2429,211.4625,10400.0
2025-05-02 15:40:00,211.87,211.99,211.39,211.56,22319.0,211.4925,211.6123,211.0133,211.183,22319.0
2025-05-02 15:50:00,211.75,212.33,211.32,211.56,90053.0,211.3727,211.9517,210.9435,211.183,90053.0
2025-05-05 09:30:00,211.0,211.03,210.17,210.53,22789.0,210.624,210.654,209.7955,210.1549,22789.0
2025-05-05 09:40:00,210.46,210.69,210.1,210.51,10634.0,210.085,210.3146,209.7256,210.1349,10634.0
2025-05-05 09:50:00,210.4,211.06,210.4,211.0,9214.0,210.0251,210.6839,210.0251,210.624,9214.0
2025-05-05 10:00:00,211.16,211.47,210.82,211.18,8871.0,210.7838,211.0932,210.4444,210.8037,8871.0
2025-05-05 10:10:00,211.35,211.66,211.16,211.66,6970.0,210.9734,211.2829,210.7838,211.2829,6970.0
2025-05-05 10:20:00,211.5,211.76,211.31,211.62,7395.0,211.1231,211.3827,210.9335,211.2429,7395.0
2025-05-05 10:30:00,211.5,211.76,211.27,211.75,9006.0,211.1231,211.3827,210.8936,211.3727,9006.0
2025-05-05 10:40:00,211.75,212.13,211.75,212.12,6340.0,211.3727,211.752,211.3727,211.742,6340.0
2025-05-05 10:50:00,212.08,212.35,212.02,212.19,7261.0,211.7021,211.9716,211.6422,211.8119,7261.0
2025-05-05 11:00:00,212.22,212.41,212.09,212.19,11888.0,211.8419,212.0315,211.7121,211.8119,11888.0
2025-05-05 11:10:00,212.2,212.48,212.19,212.25,7200.0,211.8219,212.1014,211.8119,211.8718,7200.0
2025-05-05 11:20:00,212.17,212.38,211.95,212.06,5233.0,211.792,212.0016,211.5723,211.6822,5233.0
2025-05-05 11:30:00,212.06,212.14,211.78,211.79,5472.0,211.6822,211.762,211.4027,211.4126,5472.0
2025-05-05 11:40:00,211.79,212.3,211.79,212.02,6544.0,211.4126,211.9217,211.4126,211.6422,6544.0
2025-05-05 11:50:00,212.15,212.39,212.11,212.36,3678.0,211.772,212.0116,211.7321,211.9816,3678.0
2025-05-05 12:00:00,212.25,212.45,212.21,212.31,6554.0,211.8718,212.0715,211.8319,211.9317,6554.0
2025-05-05 12:10:00,212.32,212.37,212.19,212.33,7141.0,211.9417,211.9916,211.8119,211.9517,7141.0
2025-05-05 12:20:00,212.33,212.33,211.99,212.19,7714.0,211.9517,211.9517,211.6123,211.8119,7714.0
2025-05-05 12:30:00,212.31,212.31,211.98,212.06,5196.0,211.9317,211.9317,211.6023,211.6822,5196.0
2025-05-05 12:40:00,212.06,212.06,211.87,212.0,2975.0,211.6822,211.6822,211.4925,211.6223,2975.0
2025-05-05 12:50:00,212.1,212.1,211.58,211.68,4731.0,211.7221,211.7221,211.203,211.3028,4731.0
2025-05-05 13:00:00,211.68,211.72,211.46,211.56,3745.0,211.3028,211.3428,211.0832,211.183,3745.0
2025-05-05 13:10:00,211.59,211.61,211.37,211.52,6235.0,211.213,211.233,210.9934,211.1431,6235.0
2025-05-05 13:20:00,211.52,211.55,211.29,211.48,3115.0,211.1431,211.1731,210.9135,211.1032,3115.0
2025-05-05 13:30:00,211.43,211.8,211.42,211.74,4339.0,211.0533,211.4226,211.0433,211.3627,4339.0
2025-05-05 13:40:00,211.69,212.03,211.66,211.95,4004.0,211.3128,211.6522,211.2829,211.5723,4004.0
2025-05-05 13:50:00,211.88,212.13,211.81,212.08,5463.0,211.5025,211.752,211.4326,211.7021,5463.0
2025-05-05 14:00:00,212.05,212.22,211.96,212.17,4062.0,211.6722,211.8419,211.5823,211.792,4062.0
2025-05-05 14:10:00,212.03,212.16,211.97,212.07,4633.0,211.6522,211.782,211.5923,211.6921,4633.0
2025-05-05 14:20:00,212.07,212.24,212.07,212.23,4407.0,211.6921,211.8618,211.6921,211.8518,4407.0
2025-05-05 14:30:00,212.26,212.36,212.24,212.36,2552.0,211.8818,211.9816,211.8618,211.9816,2552.0
2025-05-05 14:40:00,212.39,212.46,212.32,212.42,6824.0,212.0116,212.0814,211.9417,212.0415,6824.0
2025-05-05 14:50:00,212.36,212.54,212.35,212.45,10397.0,211.9816,212.1613,211.9716,212.0715,10397.0
2025-05-05 15:00:00,212.45,212.48,212.22,212.38,7258.0,212.0715,212.1014,211.8419,212.0016,7258.0
2025-05-05 15:10:00,212.31,212.47,212.19,212.32,8133.0,211.9317,212.0914,211.8119,211.9417,8133.0
2025-05-05 15:20:00,212.32,212.32,211.92,212.02,9513.0,211.9417,211.9417,211.5424,211.6422,9513.0
2025-05-05 15:30:00,212.01,212.21,211.98,212.08,6345.0,211.6322,211.8319,211.6023,211.7021,6345.0
2025-05-05 15:40:00,212.08,212.22,211.83,211.89,13933.0,211.7021,211.8419,211.4526,211.5125,13933.0
2025-05-05 15:50:00,211.97,212.08,211.62,211.75,70444.0,211.5923,211.7021,211.2429,211.3727,70444.0
2025-05-06 09:30:00,210.88,211.06,209.86,210.92,14084.0,210.5043,210.6839,209.4861,210.5442,14084.0
2025-05-06 09:40:00,210.94,211.0,210.41,210.43,4413.0,210.5641,210.624,210.0351,210.0551,4413.0
2025-05-06 09:50:00,210.36,210.97,210.21,210.97,3718.0,209.9852,210.5941,209.8354,210.5941,3718.0
2025-05-06 10:00:00,210.83,211.23,210.53,211.23,7326.0,210.4543,210.8536,210.1549,210.8536,7326.0
2025-05-06 10:10:00,211.27,211.88,211.26,211.65,4027.0,210.8936,211.5025,210.8836,211.2729,4027.0
2025-05-06 10:20:00,211.94,212.19,211.72,212.19,3621.0,211.5624,211.8119,211.3428,211.8119,3621.0
2025-05-06 10:30:00,212.06,212.65,212.06,212.31,4735.0,211.6822,212.2711,211.6822,211.9317,4735.0
2025-05-06 10:40:00,212.4,212.6,212.06,212.51,2959.0,212.0215,212.2212,211.6822,212.1314,2959.0
2025-05-06 10:50:00,212.46,212.53,212.27,212.45,2357.0,212.0814,212.1513,211.8918,212.0715,2357.0
2025-05-06 11:00:00,212.51,212.67,212.42,212.42,3444.0,212.1314,212.2911,212.0415,212.0415,3444.0
2025-05-06 11:10:00,212.47,212.66,212.41,212.66,1563.0,212.0914,212.2811,212.0315,212.2811,1563.0
2025-05-06 11:20:00,212.63,212.71,212.47,212.47,2000.0,212.2511,212.331,212.0914,212.0914,2000.0
2025-05-06 11:30:00,212.58,212.77,212.51,212.76,2795.0,212.2012,212.3909,212.1314,212.3809,2795.0
2025-05-06 11:40:00,212.73,212.73,212.36,212.45,4028.0,212.351,212.351,211.9816,212.0715,4028.0
2025-05-06 11:50:00,212.49,212.49,212.13,212.33,3696.0,212.1114,212.1114,211.752,211.9517,3696.0
2025-05-06 12:00:00,212.42,212.42,212.03,212.03,2927.0,212.0415,212.0415,211.6522,211.6522,2927.0
2025-05-06 12:10:00,212.08,212.99,212.08,212.79,2472.0,211.7021,212.6105,211.7021,212.4109,2472.0
2025-05-06 12:20:00,212.7,212.71,212.18,212.18,2400.0,212.321,212.331,211.8019,211.8019,2400.0
2025-05-06 12:30:00,212.19,212.36,212.08,212.36,1963.0,211.8119,211.9816,211.7021,211.9816,1963.0
2025-05-06 12:40:00,212.4,212.41,211.78,211.94,2199.0,212.0215,212.0315,211.4027,211.5624,2199.0
2025-05-06 12:50:00,211.92,212.02,211.74,211.81,3536.0,211.5424,211.6422,211.3627,211.4326,3536.0
2025-05-06 13:00:00,211.84,212.43,211.84,212.43,5049.0,211.4625,212.0515,211.4625,212.0515,5049.0
2025-05-06 13:10:00,212.41,212.7,212.28,212.66,3114.0,212.0315,212.321,211.9018,212.2811,3114.0
2025-05-06 13:20:00,212.66,212.66,212.46,212.51,2309.0,212.2811,212.2811,212.0814,212.1314,2309.0
2025-05-06 13:30:00,212.61,212.81,212.56,212.59,2603.0,212.2312,212.4308,212.1813,212.2112,2603.0
2025-05-06 13:40:00,212.56,212.56,212.23,212.36,4579.0,212.1813,212.1813,211.8518,211.9816,4579.0
2025-05-06 13:50:00,212.35,212.44,212.32,212.37,3586.0,211.9716,212.0615,211.9417,211.9916,3586.0
2025-05-06 14:00:00,212.4,212.98,212.4,212.76,8155.0,212.0215,212.6005,212.0215,212.3809,8155.0
2025-05-06 14:10:00,212.66,213.06,212.61,213.03,6795.0,212.2811,212.6804,212.2312,212.6504,6795.0
2025-05-06 14:20:00,213.11,213.19,212.89,213.19,3741.0,212.7303,212.8101,212.5107,212.8101,3741.0
2025-05-06 14:30:00,213.24,213.29,213.11,213.22,7308.0,212.86,212.91,212.7303,212.8401,7308.0
2025-05-06 14:40:00,213.29,213.37,213.12,213.21,4815.0,212.91,212.9898,212.7403,212.8301,4815.0
2025-05-06 14:50:00,213.21,213.59,213.14,213.48,3614.0,212.8301,213.2094,212.7602,213.0996,3614.0
2025-05-06 15:00:00,213.56,213.58,213.21,213.3,6345.0,213.1795,213.1994,212.8301,212.9199,6345.0
2025-05-06 15:10:00,213.24,213.28,213.1,213.19,6025.0,212.86,212.9,212.7203,212.8101,6025.0
2025-05-06 15:20:00,213.12,213.36,213.04,213.31,8852.0,212.7403,212.9798,212.6604,212.9299,8852.0
2025-05-06 15:30:00,213.28,213.5,213.12,213.2,14362.0,212.9,213.1196,212.7403,212.8201,14362.0
2025-05-06 15:40:00,213.23,213.42,213.21,213.27,10423.0,212.8501,213.0397,212.8301,212.89,10423.0
2025-05-06 15:50:00,213.25,213.66,213.04,213.32,69401.0,212.87,213.2793,212.6604,212.9399,69401.0
2025-05-07 09:30:00,213.33,214.66,213.33,213.6,42332.0,212.9499,214.2775,212.9499,213.2194,42332.0
2025-05-07 09:40:00,213.56,214.17,213.49,213.7,12615.0,213.1795,213.7884,213.1096,213.3192,12615.0
2025-05-07 09:50:00,213.72,214.23,213.71,214.07,10144.0,213.3392,213.8483,213.3292,213.6886,10144.0
2025-05-07 10:00:00,213.95,214.21,213.89,214.18,9053.0,213.5688,213.8283,213.5089,213.7984,9053.0
2025-05-07 10:10:00,214.42,214.59,214.17,214.43,9399.0,214.0379,214.2076,213.7884,214.0479,9399.0
2025-05-07 10:20:00,214.56,214.56,214.1,214.28,9250.0,214.1777,214.1777,213.7185,213.8982,9250.0
2025-05-07 10:30:00,214.17,214.21,213.68,213.76,11681.0,213.7884,213.8283,213.2993,213.3791,11681.0
2025-05-07 10:40:00,213.88,213.89,213.36,213.36,14980.0,213.4989,213.5089,212.9798,212.9798,14980.0
2025-05-07 10:50:00,213.35,213.4,212.98,213.32,12100.0,212.9699,213.0198,212.6005,212.9399,12100.0
2025-05-07 11:00:00,213.31,213.52,213.12,213.52,6582.0,212.9299,213.1396,212.7403,213.1396,6582.0
2025-05-07 11:10:00,213.39,213.89,213.16,213.85,5705.0,213.0098,213.5089,212.7802,213.469,5705.0
2025-05-07 11:20:00,213.91,214.25,213.91,214.18,6825.0,213.5289,213.8682,213.5289,213.7984,6825.0
2025-05-07 11:30:00,214.26,214.42,214.11,214.35,7444.0,213.8782,214.0379,213.7285,213.9681,7444.0
2025-05-07 11:40:00,214.4,214.7,214.23,214.48,10160.0,214.018,214.3174,213.8483,214.0978,10160.0
2025-05-07 11:50:00,214.5,215.13,214.31,215.04,7574.0,214.1178,214.7467,213.9281,214.6568,7574.0
2025-05-07 12:00:00,214.99,215.19,214.82,215.0,11738.0,214.6069,214.8066,214.4372,214.6169,11738.0
2025-05-07 12:10:00,214.93,215.07,214.83,215.07,4300.0,214.547,214.6868,214.4472,214.6868,4300.0
2025-05-07 12:20:00,215.13,215.14,214.64,214.68,9657.0,214.7467,214.7567,214.2576,214.2975,9657.0
2025-05-07 12:30:00,214.73,215.22,214.73,215.09,3383.0,214.3474,214.8365,214.3474,214.7068,3383.0
2025-05-07 12:40:00,215.18,215.49,215.17,215.24,7124.0,214.7966,215.106,214.7866,214.8565,7124.0
2025-05-07 12:50:00,215.3,215.76,215.23,215.67,5050.0,214.9164,215.3756,214.8465,215.2857,5050.0
2025-05-07 13:00:00,215.67,215.85,215.54,215.7,6419.0,215.2857,215.4654,215.156,215.3157,6419.0
2025-05-07 13:10:00,215.68,215.99,215.63,215.81,11618.0,215.2957,215.6051,215.2458,215.4255,11618.0
2025-05-07 13:20:00,215.75,215.8,215.61,215.67,9422.0,215.3656,215.4155,215.2258,215.2857,9422.0
2025-05-07 13:30:00,215.74,215.8,215.37,215.38,7748.0,215.3556,215.4155,214.9863,214.9962,7748.0
2025-05-07 13:40:00,215.38,215.66,215.25,215.56,2930.0,214.9962,215.2757,214.8665,215.1759,2930.0
2025-05-07 13:50:00,215.46,215.5,214.72,214.99,17263.0,215.0761,215.116,214.3374,214.6069,17263.0
2025-05-07 14:00:00,214.92,215.18,213.88,214.23,13148.0,214.5371,214.7966,213.4989,213.8483,13148.0
2025-05-07 14:10:00,214.09,214.38,213.99,214.28,11229.0,213.7085,213.998,213.6087,213.8982,11229.0
2025-05-07 14:20:00,214.35,214.74,214.24,214.6,7526.0,213.9681,214.3574,213.8583,214.2176,7526.0
2025-05-07 14:30:00,214.5,215.42,214.37,215.34,13173.0,214.1178,215.0362,213.988,214.9563,13173.0
2025-05-07 14:40:00,215.37,215.5,214.5,214.64,15536.0,214.9863,215.116,214.1178,214.2576,15536.0
2025-05-07 14:50:00,214.91,216.19,214.82,215.98,65597.0,214.5271,215.8048,214.4372,215.5952,65597.0
2025-05-07 15:00:00,216.0,216.08,215.39,215.56,16118.0,215.6151,215.695,215.0062,215.1759,16118.0
2025-05-07 15:10:00,215.5,215.6,215.08,215.6,17991.0,215.116,215.2158,214.6968,215.2158,17991.0
2025-05-07 15:20:00,215.62,215.62,214.67,214.67,14143.0,215.2358,215.2358,214.2875,214.2875,14143.0
2025-05-07 15:30:00,214.67,214.84,214.4,214.56,20442.0,214.2875,214.4572,214.018,214.1777,20442.0
2025-05-07 15:40:00,214.56,216.2,214.56,215.22,31932.0,214.1777,215.8148,214.1777,214.8365,31932.0
2025-05-07 15:50:00,215.12,215.79,214.76,215.15,106073.0,214.7367,215.4055,214.3773,214.7666,106073.0
2025-05-08 09:30:00,216.25,217.1,215.64,216.12,27450.0,215.8647,216.7132,215.2558,215.7349,27450.0
2025-05-08 09:40:00,216.13,216.72,215.84,216.16,8697.0,215.7449,216.3338,215.4554,215.7748,8697.0
2025-05-08 09:50:00,216.17,216.38,215.76,215.91,6380.0,215.7848,215.9945,215.3756,215.5253,6380.0
2025-05-08 10:00:00,215.8,216.22,215.67,215.74,9929.0,215.4155,215.8347,215.2857,215.3556,9929.0
2025-05-08 10:10:00,215.77,216.39,215.54,216.38,8171.0,215.3855,216.0044,215.156,215.9945,8171.0
2025-05-08 10:20:00,216.29,216.72,216.09,216.41,7528.0,215.9046,216.3338,215.705,216.0244,7528.0
2025-05-08 10:30:00,216.49,216.72,216.04,216.12,11746.0,216.1043,216.3338,215.6551,215.7349,11746.0
2025-05-08 10:40:00,216.07,216.32,215.97,216.01,13281.0,215.685,215.9346,215.5852,215.6251,13281.0
2025-05-08 10:50:00,216.01,216.34,215.55,215.78,11835.0,215.6251,215.9545,215.1659,215.3955,11835.0
2025-05-08 11:00:00,215.77,215.79,215.4,215.52,3516.0,215.3855,215.4055,215.0162,215.136,3516.0
2025-05-08 11:10:00,215.55,216.38,215.53,216.38,2323.0,215.1659,215.9945,215.146,215.9945,2323.0
2025-05-08 11:20:00,216.37,216.9,216.28,216.76,20356.0,215.9845,216.5135,215.8946,216.3738,20356.0
2025-05-08 11:30:00,216.62,217.16,216.47,217.16,6717.0,216.234,216.7731,216.0843,216.7731,6717.0
2025-05-08 11:40:00,217.16,218.03,217.14,217.9,6723.0,216.7731,217.6415,216.7531,217.5117,6723.0
2025-05-08 11:50:00,217.94,218.03,217.34,217.88,8495.0,217.5517,217.6415,216.9527,217.4918,8495.0
2025-05-08 12:00:00,217.98,218.09,217.71,218.04,5759.0,217.5916,217.7014,217.3221,217.6515,5759.0
2025-05-08 12:10:00,218.13,218.2,217.88,218.03,6871.0,217.7413,217.8112,217.4918,217.6415,6871.0
2025-05-08 12:20:00,218.03,218.09,217.77,217.81,4467.0,217.6415,217.7014,217.382,217.4219,4467.0
2025-05-08 12:30:00,217.92,218.0,217.66,217.91,6192.0,217.5317,217.6116,217.2722,217.5217,6192.0
2025-05-08 12:40:00,217.91,218.06,217.72,217.85,6898.0,217.5217,217.6715,217.3321,217.4618,6898.0
2025-05-08 12:50:00,217.87,218.09,217.87,218.04,7727.0,217.4818,217.7014,217.4818,217.6515,7727.0
2025-05-08 13:00:00,218.04,218.05,217.72,217.72,5678.0,217.6515,217.6615,217.3321,217.3321,5678.0
2025-05-08 13:10:00,217.59,217.77,217.54,217.73,5829.0,217.2023,217.382,217.1524,217.342,5829.0
2025-05-08 13:20:00,217.66,217.78,217.53,217.77,5827.0,217.2722,217.392,217.1424,217.382,5827.0
2025-05-08 13:30:00,217.75,217.82,217.24,217.29,7974.0,217.362,217.4319,216.8529,216.9028,7974.0
2025-05-08 13:40:00,217.27,217.27,217.09,217.19,3252.0,216.8829,216.8829,216.7032,216.803,3252.0
2025-05-08 13:50:00,217.11,217.38,216.99,216.99,5904.0,216.7232,216.9927,216.6034,216.6034,5904.0
2025-05-08 14:00:00,216.86,217.05,216.75,217.05,7768.0,216.4736,216.6633,216.3638,216.6633,7768.0
2025-05-08 14:10:00,217.01,217.23,217.0,217.22,9629.0,216.6233,216.8429,216.6133,216.833,9629.0
2025-05-08 14:20:00,217.19,217.26,216.9,217.09,13686.0,216.803,216.8729,216.5135,216.7032,13686.0
2025-05-08 14:30:00,217.11,217.5,217.11,217.31,10520.0,216.7232,217.1125,216.7232,216.9228,10520.0
2025-05-08 14:40:00,217.23,217.55,217.08,217.52,23484.0,216.8429,217.1624,216.6932,217.1324,23484.0
2025-05-08 14:50:00,217.45,217.46,216.96,217.19,14658.0,217.0625,217.0725,216.5734,216.803,14658.0
2025-05-08 15:00:00,217.17,217.2,216.77,216.77,5125.0,216.783,216.813,216.3838,216.3838,5125.0
2025-05-08 15:10:00,216.74,216.79,216.65,216.71,4289.0,216.3538,216.4037,216.264,216.3239,4289.0
2025-05-08 15:20:00,216.82,217.04,216.54,216.97,31763.0,216.4337,216.6533,216.1542,216.5834,31763.0
2025-05-08 15:30:00,216.94,216.94,216.55,216.58,28005.0,216.5535,216.5535,216.1642,216.1941,28005.0
2025-05-08 15:40:00,216.51,216.62,215.9,216.09,22911.0,216.1242,216.234,215.5153,215.705,22911.0
2025-05-08 15:50:00,216.06,216.13,214.82,214.95,86882.0,215.675,215.7449,214.4372,214.567,86882.0
2025-05-09 09:30:00,215.04,215.17,214.0,214.74,43571.0,214.6568,214.7866,213.6187,214.3574,43571.0
2025-05-09 09:40:00,214.41,214.85,214.01,214.66,3329.0,214.028,214.4672,213.6287,214.2775,3329.0
2025-05-09 09:50:00,214.65,215.17,214.35,215.13,8697.0,214.2675,214.7866,213.9681,214.7467,8697.0
2025-05-09 10:00:00,215.06,215.13,214.85,215.13,4049.0,214.6768,214.7467,214.4672,214.7467,4049.0
2025-05-09 10:10:00,215.22,215.22,214.25,214.25,5550.0,214.8365,214.8365,213.8682,213.8682,5550.0
2025-05-09 10:20:00,214.27,214.42,214.27,214.35,1740.0,213.8882,214.0379,213.8882,213.9681,1740.0
2025-05-09 10:30:00,214.26,214.48,214.02,214.34,5169.0,213.8782,214.0978,213.6387,213.9581,5169.0
2025-05-09 10:40:00,214.21,214.77,214.21,214.61,3914.0,213.8283,214.3873,213.8283,214.2276,3914.0
2025-05-09 10:50:00,214.47,214.74,214.35,214.74,1702.0,214.0879,214.3574,213.9681,214.3574,1702.0
2025-05-09 11:00:00,214.57,214.91,214.57,214.7,3366.0,214.1877,214.5271,214.1877,214.3174,3366.0
2025-05-09 11:10:00,214.65,214.65,214.19,214.28,1551.0,214.2675,214.2675,213.8084,213.8982,1551.0
2025-05-09 11:20:00,214.08,214.47,214.07,214.43,2539.0,213.6986,214.0879,213.6886,214.0479,2539.0
2025-05-09 11:30:00,214.41,214.76,214.32,214.64,3400.0,214.028,214.3773,213.9381,214.2576,3400.0
2025-05-09 11:40:00,214.6,214.97,214.6,214.73,2387.0,214.2176,214.587,214.2176,214.3474,2387.0
2025-05-09 11:50:00,214.92,215.12,214.92,215.03,2092.0,214.5371,214.7367,214.5371,214.6469,2092.0
2025-05-09 12:00:00,215.11,215.11,214.58,214.71,2899.0,214.7267,214.7267,214.1977,214.3274,2899.0
2025-05-09 12:10:00,214.72,214.85,214.5,214.72,4051.0,214.3374,214.4672,214.1178,214.3374,4051.0
2025-05-09 12:20:00,214.77,214.77,214.47,214.55,1716.0,214.3873,214.3873,214.0879,214.1677,1716.0
2025-05-09 12:30:00,214.56,214.74,214.45,214.69,3849.0,214.1777,214.3574,214.0679,214.3075,3849.0
2025-05-09 12:40:00,214.68,214.68,214.15,214.18,2380.0,214.2975,214.2975,213.7684,213.7984,2380.0
2025-05-09 12:50:00,214.15,214.27,214.07,214.2,1459.0,213.7684,213.8882,213.6886,213.8183,1459.0
2025-05-09 13:00:00,214.24,214.24,214.05,214.18,1818.0,213.8583,213.8583,213.6686,213.7984,1818.0
2025-05-09 13:10:00,214.16,214.42,214.09,214.42,1175.0,213.7784,214.0379,213.7085,214.0379,1175.0
2025-05-09 13:20:00,214.37,214.68,214.19,214.68,2669.0,213.988,214.2975,213.8084,214.2975,2669.0
2025-05-09 13:30:00,214.68,214.7,214.5,214.7,1025.0,214.2975,214.3174,214.1178,214.3174,1025.0
2025-05-09 13:40:00,214.61,214.97,214.61,214.97,2124.0,214.2276,214.587,214.2276,214.587,2124.0
2025-05-09 13:50:00,214.9,215.02,214.77,215.02,1365.0,214.5171,214.6369,214.3873,214.6369,1365.0
2025-05-09 14:00:00,214.93,214.98,214.69,214.84,3707.0,214.547,214.5969,214.3075,214.4572,3707.0
2025-05-09 14:10:00,214.73,214.86,214.59,214.76,4058.0,214.3474,214.4772,214.2076,214.3773,4058.0
2025-05-09 14:20:00,214.74,214.76,214.61,214.61,1499.0,214.3574,214.3773,214.2276,214.2276,1499.0
2025-05-09 14:30:00,214.71,214.9,214.61,214.78,2689.0,214.3274,214.5171,214.2276,214.3973,2689.0
2025-05-09 14:40:00,214.8,215.04,214.71,215.04,2143.0,214.4173,214.6568,214.3274,214.6568,2143.0
2025-05-09 14:50:00,215.15,215.16,214.97,215.05,3061.0,214.7666,214.7766,214.587,214.6668,3061.0
2025-05-09 15:00:00,215.06,215.44,215.06,215.34,3972.0,214.6768,215.0561,214.6768,214.9563,3972.0
2025-05-09 15:10:00,215.33,215.48,215.11,215.21,9272.0,214.9463,215.0961,214.7267,214.8265,9272.0
2025-05-09 15:20:00,215.21,215.21,214.93,214.93,6219.0,214.8265,214.8265,214.547,214.547,6219.0
2025-05-09 15:30:00,214.93,214.99,214.71,214.83,3746.0,214.547,214.6069,214.3274,214.4472,3746.0
2025-05-09 15:40:00,214.79,214.88,214.59,214.81,6798.0,214.4073,214.4971,214.2076,214.4273,6798.0
2025-05-09 15:50:00,214.91,215.05,214.53,214.93,53215.0,214.5271,214.6668,214.1478,214.547,53215.0
2025-05-12 09:30:00,218.01,218.01,213.06,213.84,44620.0,217.6216,217.6216,212.6804,213.459,44620.0
2025-05-12 09:40:00,213.76,214.78,213.39,214.78,20123.0,213.3791,214.3973,213.0098,214.3973,20123.0
2025-05-12 09:50:00,214.83,215.66,214.67,214.78,13117.0,214.4472,215.2757,214.2875,214.3973,13117.0
2025-05-12 10:00:00,214.78,214.79,212.67,212.83,23263.0,214.3973,214.4073,212.2911,212.4508,23263.0
2025-05-12 10:10:00,212.95,214.87,212.9,214.3,28458.0,212.5706,214.4871,212.5207,213.9182,28458.0
2025-05-12 10:20:00,214.4,214.61,213.63,213.79,9757.0,214.018,214.2276,213.2494,213.4091,9757.0
2025-05-12 10:30:00,213.64,214.22,213.48,214.22,14238.0,213.2593,213.8383,213.0996,213.8383,14238.0
2025-05-12 10:40:00,214.09,214.75,214.09,214.63,7106.0,213.7085,214.3674,213.7085,214.2476,7106.0
2025-05-12 10:50:00,214.67,214.98,214.5,214.51,8146.0,214.2875,214.5969,214.1178,214.1278,8146.0
2025-05-12 11:00:00,214.49,214.93,214.49,214.56,8833.0,214.1078,214.547,214.1078,214.1777,8833.0
2025-05-12 11:10:00,214.51,214.86,214.38,214.4,10076.0,214.1278,214.4772,213.998,214.018,10076.0
2025-05-12 11:20:00,214.26,214.26,213.64,214.11,3784.0,213.8782,213.8782,213.2593,213.7285,3784.0
2025-05-12 11:30:00,214.05,214.33,213.91,214.21,10854.0,213.6686,213.9481,213.5289,213.8283,10854.0
2025-05-12 11:40:00,214.08,214.58,214.04,214.54,5505.0,213.6986,214.1977,213.6586,214.1577,5505.0
2025-05-12 11:50:00,214.32,214.38,214.05,214.16,4374.0,213.9381,213.998,213.6686,213.7784,4374.0
2025-05-12 12:00:00,214.22,214.39,214.03,214.34,8067.0,213.8383,214.008,213.6486,213.9581,8067.0
2025-05-12 12:10:00,214.34,214.49,213.98,214.49,14174.0,213.9581,214.1078,213.5987,214.1078,14174.0
2025-05-12 12:20:00,214.56,214.74,214.47,214.47,4212.0,214.1777,214.3574,214.0879,214.0879,4212.0
2025-05-12 12:30:00,214.6,214.79,214.56,214.71,3867.0,214.2176,214.4073,214.1777,214.3274,3867.0
2025-05-12 12:40:00,214.72,215.19,214.71,215.06,9520.0,214.3374,214.8066,214.3274,214.6768,9520.0
2025-05-12 12:50:00,215.07,215.43,215.0,215.34,5299.0,214.6868,215.0461,214.6169,214.9563,5299.0
2025-05-12 13:00:00,215.36,215.67,215.36,215.67,4370.0,214.9763,215.2857,214.9763,215.2857,4370.0
2025-05-12 13:10:00,215.68,215.68,215.43,215.46,4588.0,215.2957,215.2957,215.0461,215.0761,4588.0
2025-05-12 13:20:00,215.49,215.58,215.27,215.48,4714.0,215.106,215.1959,214.8864,215.0961,4714.0
2025-05-12 13:30:00,215.37,215.55,215.26,215.46,3682.0,214.9863,215.1659,214.8765,215.0761,3682.0
2025-05-12 13:40:00,215.47,215.79,215.4,215.56,7769.0,215.0861,215.4055,215.0162,215.1759,7769.0
2025-05-12 13:50:00,215.58,215.75,215.52,215.61,1364.0,215.1959,215.3656,215.136,215.2258,1364.0
2025-05-12 14:00:00,215.74,216.36,215.73,216.16,8308.0,215.3556,215.9745,215.3456,215.7748,8308.0
2025-05-12 14:10:00,216.16,216.46,216.06,216.46,6104.0,215.7748,216.0743,215.675,216.0743,6104.0
2025-05-12 14:20:00,216.54,216.54,216.25,216.25,7569.0,216.1542,216.1542,215.8647,215.8647,7569.0
2025-05-12 14:30:00,216.36,216.57,216.28,216.51,5279.0,215.9745,216.1841,215.8946,216.1242,5279.0
2025-05-12 14:40:00,216.53,216.56,216.24,216.24,6261.0,216.1442,216.1741,215.8547,215.8547,6261.0
2025-05-12 14:50:00,216.21,216.51,216.06,216.34,6711.0,215.8248,216.1242,215.675,215.9545,6711.0
2025-05-12 15:00:00,216.32,216.68,216.29,216.57,9371.0,215.9346,216.2939,215.9046,216.1841,9371.0
2025-05-12 15:10:00,216.57,216.67,216.36,216.37,15024.0,216.1841,216.2839,215.9745,215.9845,15024.0
2025-05-12 15:20:00,216.3,216.44,216.13,216.34,8090.0,215.9146,216.0543,215.7449,215.9545,8090.0
2025-05-12 15:30:00,216.34,216.51,216.23,216.32,11416.0,215.9545,216.1242,215.8447,215.9346,11416.0
2025-05-12 15:40:00,216.31,216.41,216.18,216.26,14014.0,215.9246,216.0244,215.7948,215.8747,14014.0
2025-05-12 15:50:00,216.39,217.08,216.26,216.99,93941.0,216.0044,216.6932,215.8747,216.6034,93941.0
2025-05-13 09:30:00,216.95,218.26,216.34,218.15,35382.0,216.5634,217.8711,215.9545,217.7613,35382.0
2025-05-13 09:40:00,218.26,218.26,216.94,217.17,14657.0,217.8711,217.8711,216.5535,216.783,14657.0
2025-05-13 09:50:00,216.99,217.66,216.72,217.48,12244.0,216.6034,217.2722,216.3338,217.0925,12244.0
2025-05-13 10:00:00,217.53,217.77,216.98,217.19,9559.0,217.1424,217.382,216.5934,216.803,9559.0
2025-05-13 10:10:00,217.24,217.69,217.13,217.52,15327.0,216.8529,217.3021,216.7431,217.1324,15327.0
2025-05-13 10:20:00,217.51,217.77,217.03,217.17,17829.0,217.1224,217.382,216.6433,216.783,17829.0
2025-05-13 10:30:00,217.21,217.54,217.07,217.08,13720.0,216.823,217.1524,216.6832,216.6932,13720.0
2025-05-13 10:40:00,217.07,217.42,216.93,217.08,10718.0,216.6832,217.0326,216.5435,216.6932,10718.0
2025-05-13 10:50:00,217.22,217.24,216.89,217.0,8793.0,216.833,216.8529,216.5035,216.6133,8793.0
2025-05-13 11:00:00,217.0,217.26,216.9,217.18,24069.0,216.6133,216.8729,216.5135,216.793,24069.0
2025-05-13 11:10:00,217.19,217.29,216.83,216.97,8756.0,216.803,216.9028,216.4437,216.5834,8756.0
2025-05-13 11:20:00,217.06,217.28,216.96,217.14,18244.0,216.6732,216.8929,216.5734,216.7531,18244.0
2025-05-13 11:30:00,217.06,217.48,217.06,217.24,19495.0,216.6732,217.0925,216.6732,216.8529,19495.0
2025-05-13 11:40:00,217.3,217.3,216.81,216.83,22509.0,216.9128,216.9128,216.4237,216.4437,22509.0
2025-05-13 11:50:00,216.8,216.83,216.41,216.44,12038.0,216.4137,216.4437,216.0244,216.0543,12038.0
2025-05-13 12:00:00,216.42,216.9,216.35,216.72,7121.0,216.0344,216.5135,215.9645,216.3338,7121.0
2025-05-13 12:10:00,216.66,216.88,216.49,216.53,6998.0,216.274,216.4936,216.1043,216.1442,6998.0
2025-05-13 12:20:00,216.43,216.88,216.43,216.76,8088.0,216.0444,216.4936,216.0444,216.3738,8088.0
2025-05-13 12:30:00,216.76,217.12,216.75,217.07,20283.0,216.3738,216.7331,216.3638,216.6832,20283.0
2025-05-13 12:40:00,216.9,217.02,216.75,216.86,13738.0,216.5135,216.6333,216.3638,216.4736,13738.0
2025-05-13 12:50:00,216.83,217.0,216.76,216.94,7112.0,216.4437,216.6133,216.3738,216.5535,7112.0
2025-05-13 13:00:00,217.0,217.06,216.86,216.93,11793.0,216.6133,216.6732,216.4736,216.5435,11793.0
2025-05-13 13:10:00,216.94,217.05,216.85,216.99,11860.0,216.5535,216.6633,216.4636,216.6034,11860.0
2025-05-13 13:20:00,217.03,217.44,216.98,217.09,10907.0,216.6433,217.0526,216.5934,216.7032,10907.0
2025-05-13 13:30:00,217.17,217.36,217.03,217.19,10178.0,216.783,216.9727,216.6433,216.803,10178.0
2025-05-13 13:40:00,217.13,217.18,216.91,216.93,7605.0,216.7431,216.793,216.5235,216.5435,7605.0
2025-05-13 13:50:00,216.89,216.99,216.77,216.81,6833.0,216.5035,216.6034,216.3838,216.4237,6833.0
2025-05-13 14:00:00,216.86,216.97,216.73,216.82,7116.0,216.4736,216.5834,216.3438,216.4337,7116.0
2025-05-13 14:10:00,216.84,216.91,216.58,216.74,5661.0,216.4536,216.5235,216.1941,216.3538,5661.0
2025-05-13 14:20:00,216.64,216.64,216.36,216.48,4441.0,216.254,216.254,215.9745,216.0943,4441.0
2025-05-13 14:30:00,216.44,216.5,216.36,216.42,2355.0,216.0543,216.1142,215.9745,216.0344,2355.0
2025-05-13 14:40:00,216.37,216.51,216.27,216.46,4563.0,215.9845,216.1242,215.8847,216.0743,4563.0
2025-05-13 14:50:00,216.51,216.71,216.44,216.7,9238.0,216.1242,216.3239,216.0543,216.3139,9238.0
2025-05-13 15:00:00,216.7,216.75,216.47,216.48,9057.0,216.3139,216.3638,216.0843,216.0943,9057.0
2025-05-13 15:10:00,216.5,216.69,216.44,216.44,19465.0,216.1142,216.3039,216.0543,216.0543,19465.0
2025-05-13 15:20:00,216.44,216.62,216.38,216.42,10444.0,216.0543,216.234,215.9945,216.0344,10444.0
2025-05-13 15:30:00,216.42,216.51,216.27,216.37,20558.0,216.0344,216.1242,215.8847,215.9845,20558.0
2025-05-13 15:40:00,216.37,216.4,215.97,215.99,19128.0,215.9845,216.0144,215.5852,215.6051,19128.0
2025-05-13 15:50:00,216.01,216.19,215.22,215.23,84124.0,215.6251,215.8048,214.8365,214.8465,84124.0
2025-05-14 09:30:00,214.36,214.89,213.48,213.72,47918.0,213.9781,214.5071,213.0996,213.3392,47918.0
2025-05-14 09:40:00,213.72,214.01,213.03,213.53,12309.0,213.3392,213.6287,212.6504,213.1495,12309.0
2025-05-14 09:50:00,213.53,214.27,213.36,214.16,17897.0,213.1495,213.8882,212.9798,213.7784,17897.0
2025-05-14 10:00:00,214.35,214.35,213.63,213.8,7395.0,213.9681,213.9681,213.2494,213.4191,7395.0
2025-05-14 10:10:00,213.69,214.12,213.47,214.03,5462.0,213.3092,213.7385,213.0896,213.6486,5462.0
2025-05-14 10:20:00,214.0,214.33,213.99,214.32,2380.0,213.6187,213.9481,213.6087,213.9381,2380.0
2025-05-14 10:30:00,214.27,214.53,214.12,214.13,3570.0,213.8882,214.1478,213.7385,213.7485,3570.0
2025-05-14 10:40:00,214.21,214.21,213.89,213.89,4014.0,213.8283,213.8283,213.5089,213.5089,4014.0
2025-05-14 10:50:00,213.95,214.07,213.67,213.75,7580.0,213.5688,213.6886,213.2893,213.3691,7580.0
2025-05-14 11:00:00,213.75,213.76,212.84,213.03,8558.0,213.3691,213.3791,212.4608,212.6504,8558.0
2025-05-14 11:10:00,213.07,213.32,212.98,213.32,7805.0,212.6904,212.9399,212.6005,212.9399,7805.0
2025-05-14 11:20:00,213.34,213.83,213.27,213.67,12931.0,212.9599,213.449,212.89,213.2893,12931.0
2025-05-14 11:30:00,213.76,213.82,213.64,213.73,7997.0,213.3791,213.439,213.2593,213.3492,7997.0
2025-05-14 11:40:00,213.73,213.83,213.41,213.53,8883.0,213.3492,213.449,213.0297,213.1495,8883.0
2025-05-14 11:50:00,213.43,213.55,213.26,213.54,5354.0,213.0497,213.1695,212.88,213.1595,5354.0
2025-05-14 12:00:00,213.44,213.72,213.43,213.58,4773.0,213.0597,213.3392,213.0497,213.1994,4773.0
2025-05-14 12:10:00,213.53,213.61,213.47,213.52,6691.0,213.1495,213.2294,213.0896,213.1396,6691.0
2025-05-14 12:20:00,213.49,213.52,213.29,213.4,5175.0,213.1096,213.1396,212.91,213.0198,5175.0
2025-05-14 12:30:00,213.32,213.53,213.28,213.28,6860.0,212.9399,213.1495,212.9,212.9,6860.0
2025-05-14 12:40:00,213.27,213.51,213.16,213.36,10699.0,212.89,213.1296,212.7802,212.9798,10699.0
2025-05-14 12:50:00,213.31,213.6,213.31,213.6,15025.0,212.9299,213.2194,212.9299,213.2194,15025.0
2025-05-14 13:00:00,213.53,213.82,213.42,213.75,21588.0,213.1495,213.439,213.0397,213.3691,21588.0
2025-05-14 13:10:00,213.72,213.86,213.61,213.85,14314.0,213.3392,213.4789,213.2294,213.469,14314.0
2025-05-14 13:20:00,213.8,213.84,213.68,213.76,7665.0,213.4191,213.459,213.2993,213.3791,7665.0
2025-05-14 13:30:00,213.78,213.99,213.61,213.82,15125.0,213.3991,213.6087,213.2294,213.439,15125.0
2025-05-14 13:40:00,214.03,214.08,213.78,213.8,3116.0,213.6486,213.6986,213.3991,213.4191,3116.0
2025-05-14 13:50:00,213.79,214.29,213.74,214.29,18615.0,213.4091,213.9082,213.3592,213.9082,18615.0
2025-05-14 14:00:00,214.34,214.53,214.26,214.41,6898.0,213.9581,214.1478,213.8782,214.028,6898.0
2025-05-14 14:10:00,214.37,214.54,214.3,214.53,6864.0,213.988,214.1577,213.9182,214.1478,6864.0
2025-05-14 14:20:00,214.45,214.6,214.1,214.11,9857.0,214.0679,214.2176,213.7185,213.7285,9857.0
2025-05-14 14:30:00,214.16,214.69,214.1,214.61,21221.0,213.7784,214.3075,213.7185,214.2276,21221.0
2025-05-14 14:40:00,214.58,214.72,214.5,214.59,3565.0,214.1977,214.3374,214.1178,214.2076,3565.0
2025-05-14 14:50:00,214.54,214.6,214.4,214.53,4081.0,214.1577,214.2176,214.018,214.1478,4081.0
2025-05-14 15:00:00,214.53,214.59,214.43,214.5,7690.0,214.1478,214.2076,214.0479,214.1178,7690.0
2025-05-14 15:10:00,214.56,214.71,214.54,214.58,6822.0,214.1777,214.3274,214.1577,214.1977,6822.0
2025-05-14 15:20:00,214.55,214.63,214.32,214.62,5133.0,214.1677,214.2476,213.9381,214.2376,5133.0
2025-05-14 15:30:00,214.55,214.63,214.44,214.56,21900.0,214.1677,214.2476,214.0579,214.1777,21900.0
2025-05-14 15:40:00,214.52,214.65,214.18,214.28,17611.0,214.1378,214.2675,213.7984,213.8982,17611.0
2025-05-14 15:50:00,214.41,214.71,214.04,214.15,114308.0,214.028,214.3274,213.6586,213.7684,114308.0
2025-05-15 09:30:00,214.37,215.61,214.25,215.55,19304.0,214.37,215.61,214.25,215.55,19304.0
2025-05-15 09:40:00,215.55,216.73,215.44,216.64,9993.0,215.55,216.73,215.44,216.64,9993.0
2025-05-15 09:50:00,216.43,217.18,216.39,217.18,6864.0,216.43,217.18,216.39,217.18,6864.0
2025-05-15 10:00:00,217.26,217.26,216.54,216.8,7556.0,217.26,217.26,216.54,216.8,7556.0
2025-05-15 10:10:00,216.65,217.0,216.59,216.7,4999.0,216.65,217.0,216.59,216.7,4999.0
2025-05-15 10:20:00,216.71,217.15,216.63,216.92,3515.0,216.71,217.15,216.63,216.92,3515.0
2025-05-15 10:30:00,217.13,217.13,216.7,216.73,2802.0,217.13,217.13,216.7,216.73,2802.0
2025-05-15 10:40:00,216.84,217.11,216.55,216.96,5618.0,216.84,217.11,216.55,216.96,5618.0
2025-05-15 10:50:00,217.0,217.11,216.53,216.66,11908.0,217.0,217.11,216.53,216.66,11908.0
2025-05-15 11:00:00,216.73,217.41,216.53,217.33,7696.0,216.73,217.41,216.53,217.33,7696.0
2025-05-15 11:10:00,217.39,217.47,217.13,217.31,5401.0,217.39,217.47,217.13,217.31,5401.0
2025-05-15 11:20:00,217.27,217.62,217.27,217.41,3030.0,217.27,217.62,217.27,217.41,3030.0
2025-05-15 11:30:00,217.41,217.62,217.3,217.41,4929.0,217.41,217.62,217.3,217.41,4929.0
2025-05-15 11:40:00,217.45,217.61,217.3,217.48,5751.0,217.45,217.61,217.3,217.48,5751.0
2025-05-15 11:50:00,217.47,217.54,217.27,217.53,6213.0,217.47,217.54,217.27,217.53,6213.0
2025-05-15 12:00:00,217.53,218.18,217.53,218.0,15777.0,217.53,218.18,217.53,218.0,15777.0
2025-05-15 12:10:00,217.95,218.24,217.76,217.76,13266.0,217.95,218.24,217.76,217.76,13266.0
2025-05-15 12:20:00,217.78,217.8,217.5,217.8,7014.0,217.78,217.8,217.5,217.8,7014.0
2025-05-15 12:30:00,217.69,217.72,217.26,217.45,6046.0,217.69,217.72,217.26,217.45,6046.0
2025-05-15 12:40:00,217.53,217.66,217.34,217.65,1650.0,217.53,217.66,217.34,217.65,1650.0
2025-05-15 12:50:00,217.53,218.0,217.53,217.83,6929.0,217.53,218.0,217.53,217.83,6929.0
2025-05-15 13:00:00,217.83,218.19,217.72,217.74,7994.0,217.83,218.19,217.72,217.74,7994.0
2025-05-15 13:10:00,217.86,218.12,217.7,218.12,4606.0,217.86,218.12,217.7,218.12,4606.0
2025-05-15 13:20:00,218.12,218.21,217.94,218.01,5750.0,218.12,218.21,217.94,218.01,5750.0
2025-05-15 13:30:00,218.1,218.24,217.93,217.97,8275.0,218.1,218.24,217.93,217.97,8275.0
2025-05-15 13:40:00,218.0,218.38,217.96,218.21,7299.0,218.0,218.38,217.96,218.21,7299.0
2025-05-15 13:50:00,218.29,218.38,217.99,218.11,4531.0,218.29,218.38,217.99,218.11,4531.0
2025-05-15 14:00:00,218.02,218.02,217.27,217.48,8910.0,218.02,218.02,217.27,217.48,8910.0
2025-05-15 14:10:00,217.46,217.66,217.35,217.53,13173.0,217.46,217.66,217.35,217.53,13173.0
2025-05-15 14:20:00,217.44,217.75,217.41,217.74,9057.0,217.44,217.75,217.41,217.74,9057.0
2025-05-15 14:30:00,217.74,217.96,217.74,217.83,9383.0,217.74,217.96,217.74,217.83,9383.0
2025-05-15 14:40:00,217.84,218.24,217.83,217.96,17158.0,217.84,218.24,217.83,217.96,17158.0
2025-05-15 14:50:00,218.01,218.01,217.79,217.92,8805.0,218.01,218.01,217.79,217.92,8805.0
2025-05-15 15:00:00,217.92,218.07,217.68,217.89,12528.0,217.92,218.07,217.68,217.89,12528.0
2025-05-15 15:10:00,217.88,218.15,217.88,218.06,13237.0,217.88,218.15,217.88,218.06,13237.0
2025-05-15 15:20:00,218.06,218.19,217.9,217.97,16489.0,218.06,218.19,217.9,217.97,16489.0
2025-05-15 15:30:00,218.02,218.26,217.93,218.12,15384.0,218.02,218.26,217.93,218.12,15384.0
2025-05-15 15:40:00,218.16,218.47,218.08,218.31,17503.0,218.16,218.47,218.08,218.31,17503.0
2025-05-15 15:50:00,218.31,218.71,218.05,218.48,86314.0,218.31,218.71,218.05,218.48,86314.0
2025-05-16 09:30:00,218.49,218.5,217.26,217.94,136419.0,218.49,218.5,217.26,217.94,136419.0
2025-05-16 09:40:00,217.94,218.34,217.72,218.31,20805.0,217.94,218.34,217.72,218.31,20805.0
2025-05-16 09:50:00,218.16,218.71,218.06,218.54,6844.0,218.16,218.71,218.06,218.54,6844.0
2025-05-16 10:00:00,218.25,218.45,218.12,218.37,3605.0,218.25,218.45,218.12,218.37,3605.0
2025-05-16 10:10:00,218.25,218.91,218.19,218.76,14657.0,218.25,218.91,218.19,218.76,14657.0
2025-05-16 10:20:00,218.62,219.05,218.53,218.89,6229.0,218.62,219.05,218.53,218.89,6229.0
2025-05-16 10:30:00,218.8,219.19,218.75,218.91,7339.0,218.8,219.19,218.75,218.91,7339.0
2025-05-16 10:40:00,218.87,219.46,218.75,219.12,5960.0,218.87,219.46,218.75,219.12,5960.0
2025-05-16 10:50:00,219.2,219.44,218.98,218.98,5750.0,219.2,219.44,218.98,218.98,5750.0
2025-05-16 11:00:00,218.98,219.29,218.94,219.15,12308.0,218.98,219.29,218.94,219.15,12308.0
2025-05-16 11:10:00,219.14,219.45,219.13,219.35,10014.0,219.14,219.45,219.13,219.35,10014.0
2025-05-16 11:20:00,219.37,219.37,219.01,219.07,2701.0,219.37,219.37,219.01,219.07,2701.0
2025-05-16 11:30:00,219.14,219.41,219.11,219.28,2830.0,219.14,219.41,219.11,219.28,2830.0
2025-05-16 11:40:00,219.25,219.27,218.8,218.95,3560.0,219.25,219.27,218.8,218.95,3560.0
2025-05-16 11:50:00,219.09,219.09,218.81,219.06,2615.0,219.09,219.09,218.81,219.06,2615.0
2025-05-16 12:00:00,219.06,219.43,218.97,219.36,2185.0,219.06,219.43,218.97,219.36,2185.0
2025-05-16 12:10:00,219.38,219.85,219.36,219.36,19487.0,219.38,219.85,219.36,219.36,19487.0
2025-05-16 12:20:00,219.5,219.64,219.47,219.6,1693.0,219.5,219.64,219.47,219.6,1693.0
2025-05-16 12:30:00,219.64,219.78,219.61,219.64,849.0,219.64,219.78,219.61,219.64,849.0
2025-05-16 12:40:00,219.67,219.7,219.54,219.54,3791.0,219.67,219.7,219.54,219.54,3791.0
2025-05-16 12:50:00,219.62,219.89,219.62,219.89,1270.0,219.62,219.89,219.62,219.89,1270.0
2025-05-16 13:00:00,219.88,220.14,219.86,220.06,6310.0,219.88,220.14,219.86,220.06,6310.0
2025-05-16 13:10:00,220.08,220.19,219.89,220.18,4818.0,220.08,220.19,219.89,220.18,4818.0
2025-05-16 13:20:00,220.17,220.22,219.95,220.14,5209.0,220.17,220.22,219.95,220.14,5209.0
2025-05-16 13:30:00,220.14,220.26,220.04,220.1,3690.0,220.14,220.26,220.04,220.1,3690.0
2025-05-16 13:40:00,220.11,220.15,219.96,220.05,5028.0,220.11,220.15,219.96,220.05,5028.0
2025-05-16 13:50:00,220.05,220.13,220.01,220.13,1737.0,220.05,220.13,220.01,220.13,1737.0
2025-05-16 14:00:00,220.13,220.13,219.98,219.98,1840.0,220.13,220.13,219.98,219.98,1840.0
2025-05-16 14:10:00,219.92,220.05,219.88,219.88,2831.0,219.92,220.05,219.88,219.88,2831.0
2025-05-16 14:20:00,219.82,220.15,219.79,220.15,6832.0,219.82,220.15,219.79,220.15,6832.0
2025-05-16 14:30:00,220.11,220.26,220.1,220.2,4206.0,220.11,220.26,220.1,220.2,4206.0
2025-05-16 14:40:00,220.2,220.49,220.15,220.24,8144.0,220.2,220.49,220.15,220.24,8144.0
2025-05-16 14:50:00,220.35,220.35,219.93,219.94,2703.0,220.35,220.35,219.93,219.94,2703.0
2025-05-16 15:00:00,220.07,220.14,219.93,219.98,5483.0,220.07,220.14,219.93,219.98,5483.0
2025-05-16 15:10:00,220.0,220.19,220.0,220.12,2238.0,220.0,220.19,220.0,220.12,2238.0
2025-05-16 15:20:00,220.13,220.22,220.0,220.22,2816.0,220.13,220.22,220.0,220.22,2816.0
2025-05-16 15:30:00,220.21,220.21,219.96,219.97,3627.0,220.21,220.21,219.96,219.97,3627.0
2025-05-16 15:40:00,220.01,220.44,219.9,220.21,16390.0,220.01,220.44,219.9,220.21,16390.0
2025-05-16 15:50:00,220.4,220.93,220.23,220.77,102391.0,220.4,220.93,220.23,220.77,102391.0
2025-05-19 09:30:00,220.98,221.08,220.0,220.17,26251.0,220.98,221.08,220.0,220.17,26251.0
2025-05-19 09:40:00,220.28,221.29,220.28,221.29,10297.0,220.28,221.29,220.28,221.29,10297.0
2025-05-19 09:50:00,221.43,221.53,221.3,221.43,6765.0,221.43,221.53,221.3,221.43,6765.0
2025-05-19 10:00:00,221.43,222.02,221.42,221.83,5121.0,221.43,222.02,221.42,221.83,5121.0
2025-05-19 10:10:00,221.59,221.83,221.5,221.65,8832.0,221.59,221.83,221.5,221.65,8832.0
2025-05-19 10:20:00,221.72,221.72,221.1,221.53,7341.0,221.72,221.72,221.1,221.53,7341.0
2025-05-19 10:30:00,221.38,221.47,221.31,221.47,2136.0,221.38,221.47,221.31,221.47,2136.0
2025-05-19 10:40:00,221.34,221.49,221.13,221.17,4591.0,221.34,221.49,221.13,221.17,4591.0
2025-05-19 10:50:00,221.29,221.49,221.21,221.28,2410.0,221.29,221.49,221.21,221.28,2410.0
2025-05-19 11:00:00,221.42,221.52,221.39,221.52,1370.0,221.42,221.52,221.39,221.52,1370.0
2025-05-19 11:10:00,221.53,221.71,221.49,221.61,2413.0,221.53,221.71,221.49,221.61,2413.0
2025-05-19 11:20:00,221.61,221.61,221.37,221.39,1890.0,221.61,221.61,221.37,221.39,1890.0
2025-05-19 11:30:00,221.39,221.86,221.39,221.83,2969.0,221.39,221.86,221.39,221.83,2969.0
2025-05-19 11:40:00,221.95,222.26,221.92,221.96,3483.0,221.95,222.26,221.92,221.96,3483.0
2025-05-19 11:50:00,221.78,221.79,221.58,221.66,2720.0,221.78,221.79,221.58,221.66,2720.0
2025-05-19 12:00:00,221.66,221.95,221.66,221.95,2104.0,221.66,221.95,221.66,221.95,2104.0
2025-05-19 12:10:00,221.83,222.0,221.77,221.99,3638.0,221.83,222.0,221.77,221.99,3638.0
2025-05-19 12:20:00,221.96,222.34,221.92,222.33,4126.0,221.96,222.34,221.92,222.33,4126.0
2025-05-19 12:30:00,222.33,222.6,222.32,222.59,5305.0,222.33,222.6,222.32,222.59,5305.0
2025-05-19 12:40:00,222.51,222.56,222.44,222.53,6200.0,222.51,222.56,222.44,222.53,6200.0
2025-05-19 12:50:00,222.71,223.13,222.71,222.96,8512.0,222.71,223.13,222.71,222.96,8512.0
2025-05-19 13:00:00,223.06,223.11,222.86,223.02,5655.0,223.06,223.11,222.86,223.02,5655.0
2025-05-19 13:10:00,223.09,223.19,222.97,223.1,5211.0,223.09,223.19,222.97,223.1,5211.0
2025-05-19 13:20:00,223.11,223.3,223.04,223.27,6085.0,223.11,223.3,223.04,223.27,6085.0
2025-05-19 13:30:00,223.28,223.28,223.15,223.22,2882.0,223.28,223.28,223.15,223.22,2882.0
2025-05-19 13:40:00,223.27,223.27,222.95,222.95,5649.0,223.27,223.27,222.95,222.95,5649.0
2025-05-19 13:50:00,223.0,223.0,222.7,222.78,3799.0,223.0,223.0,222.7,222.78,3799.0
2025-05-19 14:00:00,222.7,222.81,222.58,222.77,6446.0,222.7,222.81,222.58,222.77,6446.0
2025-05-19 14:10:00,222.78,222.78,222.58,222.7,2357.0,222.78,222.78,222.58,222.7,2357.0
2025-05-19 14:20:00,222.7,222.81,222.41,222.49,9756.0,222.7,222.81,222.41,222.49,9756.0
2025-05-19 14:30:00,222.45,222.59,222.41,222.55,7436.0,222.45,222.59,222.41,222.55,7436.0
2025-05-19 14:40:00,222.61,222.8,222.47,222.8,8359.0,222.61,222.8,222.47,222.8,8359.0
2025-05-19 14:50:00,222.8,222.98,222.71,222.96,10417.0,222.8,222.98,222.71,222.96,10417.0
2025-05-19 15:00:00,222.93,222.93,222.53,222.54,3857.0,222.93,222.93,222.53,222.54,3857.0
2025-05-19 15:10:00,222.48,222.51,222.36,222.37,4208.0,222.48,222.51,222.36,222.37,4208.0
2025-05-19 15:20:00,222.34,222.38,222.14,222.28,5152.0,222.34,222.38,222.14,222.28,5152.0
2025-05-19 15:30:00,222.3,222.44,222.3,222.42,5484.0,222.3,222.44,222.3,222.42,5484.0
2025-05-19 15:40:00,222.42,222.77,222.33,222.75,25642.0,222.42,222.77,222.33,222.75,25642.0
2025-05-19 15:50:00,222.79,223.22,222.57,223.09,59184.0,222.79,223.22,222.57,223.09,59184.0
2025-05-20 09:30:00,219.43,222.12,218.9,221.86,61517.0,219.43,222.12,218.9,221.86,61517.0
2025-05-20 09:40:00,221.86,222.76,221.82,222.47,16567.0,221.86,222.76,221.82,222.47,16567.0
2025-05-20 09:50:00,222.47,222.83,222.35,222.75,11097.0,222.47,222.83,222.35,222.75,11097.0
2025-05-20 10:00:00,222.66,222.66,222.13,222.35,3967.0,222.66,222.66,222.13,222.35,3967.0
2025-05-20 10:10:00,222.36,222.77,222.36,222.45,16902.0,222.36,222.77,222.36,222.45,16902.0
2025-05-20 10:20:00,222.46,222.63,222.29,222.57,5076.0,222.46,222.63,222.29,222.57,5076.0
2025-05-20 10:30:00,222.52,222.7,222.31,222.64,4990.0,222.52,222.7,222.31,222.64,4990.0
2025-05-20 10:40:00,222.8,222.84,222.58,222.58,2407.0,222.8,222.84,222.58,222.58,2407.0
2025-05-20 10:50:00,222.58,222.63,222.36,222.44,4520.0,222.58,222.63,222.36,222.44,4520.0
2025-05-20 11:00:00,222.38,222.62,222.35,222.62,3368.0,222.38,222.62,222.35,222.62,3368.0
2025-05-20 11:10:00,222.6,222.85,222.6,222.73,4019.0,222.6,222.85,222.6,222.73,4019.0
2025-05-20 11:20:00,222.67,222.84,222.6,222.7,11923.0,222.67,222.84,222.6,222.7,11923.0
2025-05-20 11:30:00,222.72,222.72,222.25,222.26,1412.0,222.72,222.72,222.25,222.26,1412.0
2025-05-20 11:40:00,222.17,222.2,221.88,221.99,2339.0,222.17,222.2,221.88,221.99,2339.0
2025-05-20 11:50:00,221.94,222.13,221.86,222.06,10220.0,221.94,222.13,221.86,222.06,10220.0
2025-05-20 12:00:00,222.07,222.14,221.81,221.81,7758.0,222.07,222.14,221.81,221.81,7758.0
2025-05-20 12:10:00,221.87,221.98,221.65,221.65,4339.0,221.87,221.98,221.65,221.65,4339.0
2025-05-20 12:20:00,221.83,221.83,221.63,221.78,3906.0,221.83,221.83,221.63,221.78,3906.0
2025-05-20 12:30:00,221.81,222.19,221.8,222.19,5811.0,221.81,222.19,221.8,222.19,5811.0
2025-05-20 12:40:00,222.09,222.34,222.08,222.27,1699.0,222.09,222.34,222.08,222.27,1699.0
2025-05-20 12:50:00,222.25,222.56,222.24,222.43,2954.0,222.25,222.56,222.24,222.43,2954.0
2025-05-20 13:00:00,222.48,222.49,222.38,222.39,2938.0,222.48,222.49,222.38,222.39,2938.0
2025-05-20 13:10:00,222.4,222.52,222.38,222.49,3097.0,222.4,222.52,222.38,222.49,3097.0
2025-05-20 13:20:00,222.54,222.54,222.36,222.53,3512.0,222.54,222.54,222.36,222.53,3512.0
2025-05-20 13:30:00,222.47,222.63,222.4,222.44,3478.0,222.47,222.63,222.4,222.44,3478.0
2025-05-20 13:40:00,222.44,222.55,222.38,222.42,3111.0,222.44,222.55,222.38,222.42,3111.0
2025-05-20 13:50:00,222.36,222.5,222.33,222.5,2061.0,222.36,222.5,222.33,222.5,2061.0
2025-05-20 14:00:00,222.41,222.44,222.36,222.43,900.0,222.41,222.44,222.36,222.43,900.0
2025-05-20 14:10:00,222.42,222.42,222.25,222.28,2017.0,222.42,222.42,222.25,222.28,2017.0
2025-05-20 14:20:00,222.28,222.29,221.94,222.03,7197.0,222.28,222.29,221.94,222.03,7197.0
2025-05-20 14:30:00,222.04,222.3,221.94,222.29,3206.0,222.04,222.3,221.94,222.29,3206.0
2025-05-20 14:40:00,222.27,222.32,222.21,222.25,5628.0,222.27,222.32,222.21,222.25,5628.0
2025-05-20 14:50:00,222.32,222.35,222.2,222.25,5527.0,222.32,222.35,222.2,222.25,5527.0
2025-05-20 15:00:00,222.15,222.15,221.91,222.05,4337.0,222.15,222.15,221.91,222.05,4337.0
2025-05-20 15:10:00,222.1,222.14,221.89,221.92,6704.0,222.1,222.14,221.89,221.92,6704.0
2025-05-20 15:20:00,221.87,222.1,221.8,222.05,8177.0,221.87,222.1,221.8,222.05,8177.0
2025-05-20 15:30:00,222.07,222.25,222.07,222.16,5969.0,222.07,222.25,222.07,222.16,5969.0
2025-05-20 15:40:00,222.39,222.4,222.18,222.24,4910.0,222.39,222.4,222.18,222.24,4910.0
2025-05-20 15:50:00,222.22,223.01,222.1,222.8,60022.0,222.22,223.01,222.1,222.8,60022.0
2025-05-21 09:30:00,221.3,222.4,220.77,221.66,30499.0,221.3,222.4,220.77,221.66,30499.0
2025-05-21 09:40:00,221.65,221.77,221.01,221.77,4619.0,221.65,221.77,221.01,221.77,4619.0
2025-05-21 09:50:00,221.82,222.15,221.54,222.08,8127.0,221.82,222.15,221.54,222.08,8127.0
2025-05-21 10:00:00,222.26,222.74,222.19,222.5,9506.0,222.26,222.74,222.19,222.5,9506.0
2025-05-21 10:10:00,222.48,222.48,222.12,222.3,8535.0,222.48,222.48,222.12,222.3,8535.0
2025-05-21 10:20:00,222.3,222.42,222.0,222.1,5116.0,222.3,222.42,222.0,222.1,5116.0
2025-05-21 10:30:00,222.09,222.19,221.82,222.09,5676.0,222.09,222.19,221.82,222.09,5676.0
2025-05-21 10:40:00,222.16,222.22,221.73,221.99,4778.0,222.16,222.22,221.73,221.99,4778.0
2025-05-21 10:50:00,222.08,222.09,221.7,221.86,15120.0,222.08,222.09,221.7,221.86,15120.0
2025-05-21 11:00:00,221.72,222.5,221.71,222.5,5375.0,221.72,222.5,221.71,222.5,5375.0
2025-05-21 11:10:00,222.39,222.68,222.3,222.44,6294.0,222.39,222.68,222.3,222.44,6294.0
2025-05-21 11:20:00,222.57,222.57,222.28,222.37,4822.0,222.57,222.57,222.28,222.37,4822.0
2025-05-21 11:30:00,222.34,222.48,222.2,222.4,3220.0,222.34,222.48,222.2,222.4,3220.0
2025-05-21 11:40:00,222.44,222.52,222.16,222.34,84912.0,222.44,222.52,222.16,222.34,84912.0
2025-05-21 11:50:00,222.39,222.55,222.33,222.48,2833.0,222.39,222.55,222.33,222.48,2833.0
2025-05-21 12:00:00,222.46,222.67,222.41,222.67,3107.0,222.46,222.67,222.41,222.67,3107.0
2025-05-21 12:10:00,222.51,222.67,222.48,222.67,800.0,222.51,222.67,222.48,222.67,800.0
2025-05-21 12:20:00,222.66,222.76,222.48,222.56,2318.0,222.66,222.76,222.48,222.56,2318.0
2025-05-21 12:30:00,222.56,222.61,222.45,222.54,2505.0,222.56,222.61,222.45,222.54,2505.0
2025-05-21 12:40:00,222.48,222.59,222.43,222.58,8395.0,222.48,222.59,222.43,222.58,8395.0
2025-05-21 12:50:00,222.67,222.71,222.5,222.5,1359.0,222.67,222.71,222.5,222.5,1359.0
2025-05-21 13:00:00,222.52,222.77,222.48,222.6,10648.0,222.52,222.77,222.48,222.6,10648.0
2025-05-21 13:10:00,222.6,222.6,221.54,221.66,32933.0,222.6,222.6,221.54,221.66,32933.0
2025-05-21 13:20:00,221.64,221.64,220.93,220.93,3405.0,221.64,221.64,220.93,220.93,3405.0
2025-05-21 13:30:00,220.81,221.31,220.65,221.31,7247.0,220.81,221.31,220.65,221.31,7247.0
2025-05-21 13:40:00,221.19,221.56,221.19,221.54,7527.0,221.19,221.56,221.19,221.54,7527.0
2025-05-21 13:50:00,221.48,221.51,221.32,221.32,10140.0,221.48,221.51,221.32,221.32,10140.0
2025-05-21 14:00:00,221.32,221.34,220.85,221.16,4565.0,221.32,221.34,220.85,221.16,4565.0
2025-05-21 14:10:00,221.3,221.37,220.92,221.08,3568.0,221.3,221.37,220.92,221.08,3568.0
2025-05-21 14:20:00,220.98,221.47,220.92,221.38,11483.0,220.98,221.47,220.92,221.38,11483.0
2025-05-21 14:30:00,221.46,221.75,221.35,221.67,4767.0,221.46,221.75,221.35,221.67,4767.0
2025-05-21 14:40:00,221.45,221.58,221.15,221.15,5229.0,221.45,221.58,221.15,221.15,5229.0
2025-05-21 14:50:00,221.14,221.21,220.95,221.04,7273.0,221.14,221.21,220.95,221.04,7273.0
2025-05-21 15:00:00,221.13,221.16,220.82,220.91,14686.0,221.13,221.16,220.82,220.91,14686.0
2025-05-21 15:10:00,220.91,221.25,220.76,221.15,15473.0,220.91,221.25,220.76,221.15,15473.0
2025-05-21 15:20:00,221.16,221.16,220.94,220.96,5700.0,221.16,221.16,220.94,220.96,5700.0
2025-05-21 15:30:00,220.97,221.32,220.87,221.25,28107.0,220.97,221.32,220.87,221.25,28107.0
2025-05-21 15:40:00,221.2,221.57,221.2,221.38,18879.0,221.2,221.57,221.2,221.38,18879.0
2025-05-21 15:50:00,221.57,221.64,220.88,221.03,67631.0,221.57,221.64,220.88,221.03,67631.0
2025-05-22 09:30:00,220.71,221.11,220.29,220.63,21878.0,220.71,221.11,220.29,220.63,21878.0
2025-05-22 09:40:00,220.58,220.85,220.25,220.39,18965.0,220.58,220.85,220.25,220.39,18965.0
2025-05-22 09:50:00,220.39,220.68,220.28,220.57,11703.0,220.39,220.68,220.28,220.57,11703.0
2025-05-22 10:00:00,220.7,220.98,220.55,220.71,3295.0,220.7,220.98,220.55,220.71,3295.0
2025-05-22 10:10:00,220.71,220.71,220.18,220.31,18760.0,220.71,220.71,220.18,220.31,18760.0
2025-05-22 10:20:00,220.31,220.31,219.96,220.02,7537.0,220.31,220.31,219.96,220.02,7537.0
2025-05-22 10:30:00,220.09,220.3,219.95,219.97,9536.0,220.09,220.3,219.95,219.97,9536.0
2025-05-22 10:40:00,220.04,220.37,220.03,220.23,5589.0,220.04,220.37,220.03,220.23,5589.0
2025-05-22 10:50:00,220.23,220.71,219.9,220.48,10352.0,220.23,220.71,219.9,220.48,10352.0
2025-05-22 11:00:00,220.59,221.01,220.59,221.01,2119.0,220.59,221.01,220.59,221.01,2119.0
2025-05-22 11:10:00,220.9,220.91,220.32,220.45,3736.0,220.9,220.91,220.32,220.45,3736.0
2025-05-22 11:20:00,220.55,220.87,220.53,220.79,4681.0,220.55,220.87,220.53,220.79,4681.0
2025-05-22 11:30:00,220.79,221.14,220.68,221.14,6266.0,220.79,221.14,220.68,221.14,6266.0
2025-05-22 11:40:00,221.14,221.28,220.95,220.95,4888.0,221.14,221.28,220.95,220.95,4888.0
2025-05-22 11:50:00,220.92,221.3,220.91,221.27,8932.0,220.92,221.3,220.91,221.27,8932.0
2025-05-22 12:00:00,221.3,221.31,221.03,221.19,4100.0,221.3,221.31,221.03,221.19,4100.0
2025-05-22 12:10:00,221.34,221.74,221.33,221.53,4983.0,221.34,221.74,221.33,221.53,4983.0
2025-05-22 12:20:00,221.37,221.41,221.11,221.2,6719.0,221.37,221.41,221.11,221.2,6719.0
2025-05-22 12:30:00,221.14,221.27,220.96,221.2,3452.0,221.14,221.27,220.96,221.2,3452.0
2025-05-22 12:40:00,221.2,221.36,220.92,220.98,4650.0,221.2,221.36,220.92,220.98,4650.0
2025-05-22 12:50:00,220.92,220.97,220.76,220.86,4259.0,220.92,220.97,220.76,220.86,4259.0
2025-05-22 13:00:00,220.85,220.88,220.46,220.53,3759.0,220.85,220.88,220.46,220.53,3759.0
2025-05-22 13:10:00,220.52,220.91,220.51,220.91,3527.0,220.52,220.91,220.51,220.91,3527.0
2025-05-22 13:20:00,221.01,221.41,221.01,221.33,5341.0,221.01,221.41,221.01,221.33,5341.0
2025-05-22 13:30:00,221.33,221.61,221.33,221.45,4299.0,221.33,221.61,221.33,221.45,4299.0
2025-05-22 13:40:00,221.43,221.73,221.43,221.7,2826.0,221.43,221.73,221.43,221.7,2826.0
2025-05-22 13:50:00,221.64,221.91,221.63,221.78,4385.0,221.64,221.91,221.63,221.78,4385.0
2025-05-22 14:00:00,221.87,222.18,221.87,222.04,5492.0,221.87,222.18,221.87,222.04,5492.0
2025-05-22 14:10:00,221.97,222.25,221.96,222.25,8352.0,221.97,222.25,221.96,222.25,8352.0
2025-05-22 14:20:00,222.29,222.46,222.09,222.09,12892.0,222.29,222.46,222.09,222.09,12892.0
2025-05-22 14:30:00,222.11,222.19,222.03,222.04,5866.0,222.11,222.19,222.03,222.04,5866.0
2025-05-22 14:40:00,222.04,222.11,221.97,222.05,8786.0,222.04,222.11,221.97,222.05,8786.0
2025-05-22 14:50:00,222.01,222.24,222.0,222.19,5043.0,222.01,222.24,222.0,222.19,5043.0
2025-05-22 15:00:00,222.19,222.39,222.18,222.39,14248.0,222.19,222.39,222.18,222.39,14248.0
2025-05-22 15:10:00,222.34,222.48,222.34,222.4,6612.0,222.34,222.48,222.34,222.4,6612.0
2025-05-22 15:20:00,222.46,222.87,222.45,222.87,9979.0,222.46,222.87,222.45,222.87,9979.0
2025-05-22 15:30:00,222.83,222.93,222.63,222.77,22907.0,222.83,222.93,222.63,222.77,22907.0
2025-05-22 15:40:00,222.69,222.71,222.29,222.51,12159.0,222.69,222.71,222.29,222.51,12159.0
2025-05-22 15:50:00,222.59,222.77,221.53,221.66,80240.0,222.59,222.77,221.53,221.66,80240.0
2025-05-23 09:30:00,220.0,220.4,219.01,219.45,31405.0,220.0,220.4,219.01,219.45,31405.0
2025-05-23 09:40:00,219.61,220.23,219.48,220.23,6310.0,219.61,220.23,219.48,220.23,6310.0
2025-05-23 09:50:00,220.09,220.35,219.99,219.99,6340.0,220.09,220.35,219.99,219.99,6340.0
2025-05-23 10:00:00,220.12,220.9,220.12,220.65,5701.0,220.12,220.9,220.12,220.65,5701.0
2025-05-23 10:10:00,220.64,221.18,220.43,220.43,8092.0,220.64,221.18,220.43,220.43,8092.0
2025-05-23 10:20:00,220.41,220.78,220.17,220.38,5970.0,220.41,220.78,220.17,220.38,5970.0
2025-05-23 10:30:00,220.55,221.04,220.55,221.04,2149.0,220.55,221.04,220.55,221.04,2149.0
2025-05-23 10:40:00,221.12,221.2,220.88,220.94,8575.0,221.12,221.2,220.88,220.94,8575.0
2025-05-23 10:50:00,220.84,220.9,220.57,220.64,10545.0,220.84,220.9,220.57,220.64,10545.0
2025-05-23 11:00:00,220.7,220.85,220.57,220.85,11072.0,220.7,220.85,220.57,220.85,11072.0
2025-05-23 11:10:00,220.91,221.34,220.9,221.34,10552.0,220.91,221.34,220.9,221.34,10552.0
2025-05-23 11:20:00,221.37,221.86,221.37,221.77,9696.0,221.37,221.86,221.37,221.77,9696.0
2025-05-23 11:30:00,221.67,221.95,221.66,221.86,4466.0,221.67,221.95,221.66,221.86,4466.0
2025-05-23 11:40:00,221.89,221.9,221.7,221.82,2660.0,221.89,221.9,221.7,221.82,2660.0
2025-05-23 11:50:00,221.79,221.79,221.36,221.54,3901.0,221.79,221.79,221.36,221.54,3901.0
2025-05-23 12:00:00,221.54,221.78,221.41,221.59,5844.0,221.54,221.78,221.41,221.59,5844.0
2025-05-23 12:10:00,221.62,221.72,221.59,221.61,4022.0,221.62,221.72,221.59,221.61,4022.0
2025-05-23 12:20:00,221.71,222.12,221.71,221.97,4945.0,221.71,222.12,221.71,221.97,4945.0
2025-05-23 12:30:00,221.86,221.91,221.66,221.91,1474.0,221.86,221.91,221.66,221.91,1474.0
2025-05-23 12:40:00,221.99,222.14,221.89,222.05,2681.0,221.99,222.14,221.89,222.05,2681.0
2025-05-23 12:50:00,222.1,222.27,221.98,222.21,7104.0,222.1,222.27,221.98,222.21,7104.0
2025-05-23 13:00:00,222.23,222.33,222.08,222.24,9294.0,222.23,222.33,222.08,222.24,9294.0
2025-05-23 13:10:00,222.26,222.52,222.25,222.52,1836.0,222.26,222.52,222.25,222.52,1836.0
2025-05-23 13:20:00,222.62,222.62,222.49,222.56,2707.0,222.62,222.62,222.49,222.56,2707.0
2025-05-23 13:30:00,222.58,222.63,222.42,222.62,6061.0,222.58,222.63,222.42,222.62,6061.0
2025-05-23 13:40:00,222.55,222.7,222.46,222.66,13564.0,222.55,222.7,222.46,222.66,13564.0
2025-05-23 13:50:00,222.69,222.87,222.55,222.62,31781.0,222.69,222.87,222.55,222.62,31781.0
2025-05-23 14:00:00,222.72,222.93,222.72,222.89,4122.0,222.72,222.93,222.72,222.89,4122.0
2025-05-23 14:10:00,222.89,223.07,222.77,222.83,20999.0,222.89,223.07,222.77,222.83,20999.0
2025-05-23 14:20:00,222.76,222.84,222.55,222.79,12726.0,222.76,222.84,222.55,222.79,12726.0
2025-05-23 14:30:00,222.86,222.86,222.55,222.77,8491.0,222.86,222.86,222.55,222.77,8491.0
2025-05-23 14:40:00,222.82,223.02,222.69,222.8,7465.0,222.82,223.02,222.69,222.8,7465.0
2025-05-23 14:50:00,222.94,223.0,222.86,222.89,4676.0,222.94,223.0,222.86,222.89,4676.0
2025-05-23 15:00:00,222.86,222.89,222.7,222.79,8732.0,222.86,222.89,222.7,222.79,8732.0
2025-05-23 15:10:00,223.0,223.05,222.86,222.87,9847.0,223.0,223.05,222.86,222.87,9847.0
2025-05-23 15:20:00,222.87,222.87,222.43,222.5,8365.0,222.87,222.87,222.43,222.5,8365.0
2025-05-23 15:30:00,222.47,222.79,222.47,222.77,6541.0,222.47,222.79,222.47,222.77,6541.0
2025-05-23 15:40:00,222.78,222.82,222.45,222.45,8749.0,222.78,222.82,222.45,222.45,8749.0
2025-05-23 15:50:00,222.61,222.67,221.97,222.3,50894.0,222.61,222.67,221.97,222.3,50894.0
2025-05-27 09:30:00,224.51,224.51,223.33,223.67,31039.0,224.51,224.51,223.33,223.67,31039.0
2025-05-27 09:40:00,224.06,224.75,224.03,224.4,19259.0,224.06,224.75,224.03,224.4,19259.0
2025-05-27 09:50:00,224.47,224.75,224.25,224.55,10284.0,224.47,224.75,224.25,224.55,10284.0
2025-05-27 10:00:00,224.61,224.89,224.09,224.38,13545.0,224.61,224.89,224.09,224.38,13545.0
2025-05-27 10:10:00,224.36,224.46,224.25,224.38,8279.0,224.36,224.46,224.25,224.38,8279.0
2025-05-27 10:20:00,224.4,224.51,224.27,224.48,19526.0,224.4,224.51,224.27,224.48,19526.0
2025-05-27 10:30:00,224.46,224.53,224.26,224.43,12398.0,224.46,224.53,224.26,224.43,12398.0
2025-05-27 10:40:00,224.5,224.8,224.49,224.76,3241.0,224.5,224.8,224.49,224.76,3241.0
2025-05-27 10:50:00,224.68,224.9,224.64,224.9,3100.0,224.68,224.9,224.64,224.9,3100.0
2025-05-27 11:00:00,224.89,225.07,224.5,224.5,5744.0,224.89,225.07,224.5,224.5,5744.0
2025-05-27 11:10:00,224.54,224.68,224.44,224.65,5638.0,224.54,224.68,224.44,224.65,5638.0
2025-05-27 11:20:00,224.69,225.06,224.46,224.93,5858.0,224.69,225.06,224.46,224.93,5858.0
2025-05-27 11:30:00,225.09,225.18,225.03,225.09,2711.0,225.09,225.18,225.03,225.09,2711.0
2025-05-27 11:40:00,225.14,225.26,225.0,225.06,5848.0,225.14,225.26,225.0,225.06,5848.0
2025-05-27 11:50:00,224.99,225.15,224.99,225.09,4948.0,224.99,225.15,224.99,225.09,4948.0
2025-05-27 12:00:00,225.14,225.42,225.14,225.24,4944.0,225.14,225.42,225.14,225.24,4944.0
2025-05-27 12:10:00,225.27,225.27,225.04,225.13,2200.0,225.27,225.27,225.04,225.13,2200.0
2025-05-27 12:20:00,225.13,225.18,224.92,224.92,8945.0,225.13,225.18,224.92,224.92,8945.0
2025-05-27 12:30:00,224.92,225.35,224.88,225.32,6278.0,224.92,225.35,224.88,225.32,6278.0
2025-05-27 12:40:00,225.34,225.4,225.07,225.13,3802.0,225.34,225.4,225.07,225.13,3802.0
2025-05-27 12:50:00,225.17,225.25,225.11,225.16,3448.0,225.17,225.25,225.11,225.16,3448.0
2025-05-27 13:00:00,225.2,225.25,224.94,224.94,5932.0,225.2,225.25,224.94,224.94,5932.0
2025-05-27 13:10:00,224.93,225.15,224.91,225.13,4982.0,224.93,225.15,224.91,225.13,4982.0
2025-05-27 13:20:00,225.15,225.25,225.12,225.2,2062.0,225.15,225.25,225.12,225.2,2062.0
2025-05-27 13:30:00,225.2,225.2,224.88,224.88,12012.0,225.2,225.2,224.88,224.88,12012.0
2025-05-27 13:40:00,224.87,225.03,224.79,225.01,16816.0,224.87,225.03,224.79,225.01,16816.0
2025-05-27 13:50:00,225.01,225.53,225.01,225.33,8545.0,225.01,225.53,225.01,225.33,8545.0
2025-05-27 14:00:00,225.42,225.6,225.41,225.59,7078.0,225.42,225.6,225.41,225.59,7078.0
2025-05-27 14:10:00,225.59,225.89,225.52,225.83,5598.0,225.59,225.89,225.52,225.83,5598.0
2025-05-27 14:20:00,225.76,226.08,225.74,225.93,6153.0,225.76,226.08,225.74,225.93,6153.0
2025-05-27 14:30:00,225.88,226.04,225.86,225.99,6050.0,225.88,226.04,225.86,225.99,6050.0
2025-05-27 14:40:00,225.94,226.06,225.86,225.91,7785.0,225.94,226.06,225.86,225.91,7785.0
2025-05-27 14:50:00,225.87,225.93,225.76,225.83,4125.0,225.87,225.93,225.76,225.83,4125.0
2025-05-27 15:00:00,225.83,225.87,225.69,225.75,6131.0,225.83,225.87,225.69,225.75,6131.0
2025-05-27 15:10:00,225.69,225.83,225.63,225.83,10314.0,225.69,225.83,225.63,225.83,10314.0
2025-05-27 15:20:00,225.78,225.86,225.72,225.84,6053.0,225.78,225.86,225.72,225.84,6053.0
2025-05-27 15:30:00,225.82,225.88,225.72,225.73,14544.0,225.82,225.88,225.72,225.73,14544.0
2025-05-27 15:40:00,225.79,225.85,225.64,225.74,15505.0,225.79,225.85,225.64,225.74,15505.0
2025-05-27 15:50:00,225.69,226.16,225.57,225.88,88299.0,225.69,226.16,225.57,225.88,88299.0
2025-05-28 09:30:00,226.29,226.29,225.05,226.21,48949.0,226.29,226.29,225.05,226.21,48949.0
2025-05-28 09:40:00,226.27,226.83,226.19,226.63,7733.0,226.27,226.83,226.19,226.63,7733.0
2025-05-28 09:50:00,226.73,226.73,226.35,226.65,12087.0,226.73,226.73,226.35,226.65,12087.0
2025-05-28 10:00:00,226.62,226.87,226.39,226.39,2027.0,226.62,226.87,226.39,226.39,2027.0
2025-05-28 10:10:00,226.3,226.41,225.75,225.81,7042.0,226.3,226.41,225.75,225.81,7042.0
2025-05-28 10:20:00,225.9,226.16,225.68,225.74,2636.0,225.9,226.16,225.68,225.74,2636.0
2025-05-28 10:30:00,225.79,225.99,225.65,225.67,5035.0,225.79,225.99,225.65,225.67,5035.0
2025-05-28 10:40:00,225.57,225.8,225.57,225.58,4361.0,225.57,225.8,225.57,225.58,4361.0
2025-05-28 10:50:00,225.53,225.65,225.44,225.62,5040.0,225.53,225.65,225.44,225.62,5040.0
2025-05-28 11:00:00,225.55,225.81,225.17,225.22,4435.0,225.55,225.81,225.17,225.22,4435.0
2025-05-28 11:10:00,225.16,225.29,224.92,225.29,6676.0,225.16,225.29,224.92,225.29,6676.0
2025-05-28 11:20:00,225.3,225.4,225.22,225.4,4172.0,225.3,225.4,225.22,225.4,4172.0
2025-05-28 11:30:00,225.28,225.28,224.99,225.18,3566.0,225.28,225.28,224.99,225.18,3566.0
2025-05-28 11:40:00,225.08,225.46,225.08,225.46,3912.0,225.08,225.46,225.08,225.46,3912.0
2025-05-28 11:50:00,225.51,225.62,225.48,225.49,1405.0,225.51,225.62,225.48,225.49,1405.0
2025-05-28 12:00:00,225.55,226.06,225.55,226.06,3615.0,225.55,226.06,225.55,226.06,3615.0
2025-05-28 12:10:00,225.93,225.95,225.86,225.95,1159.0,225.93,225.95,225.86,225.95,1159.0
2025-05-28 12:20:00,225.89,225.97,225.76,225.88,2328.0,225.89,225.97,225.76,225.88,2328.0
2025-05-28 12:30:00,225.86,226.01,225.73,225.89,4994.0,225.86,226.01,225.73,225.89,4994.0
2025-05-28 12:40:00,225.92,226.2,225.8,226.2,6931.0,225.92,226.2,225.8,226.2,6931.0
2025-05-28 12:50:00,226.17,226.25,225.97,226.09,5961.0,226.17,226.25,225.97,226.09,5961.0
2025-05-28 13:00:00,225.88,226.19,225.88,225.93,3998.0,225.88,226.19,225.88,225.93,3998.0
2025-05-28 13:10:00,226.02,226.17,225.77,225.78,7481.0,226.02,226.17,225.77,225.78,7481.0
2025-05-28 13:20:00,225.81,225.81,225.37,225.51,7050.0,225.81,225.81,225.37,225.51,7050.0
2025-05-28 13:30:00,225.58,225.58,225.33,225.41,2623.0,225.58,225.58,225.33,225.41,2623.0
2025-05-28 13:40:00,225.38,225.51,225.32,225.5,3957.0,225.38,225.51,225.32,225.5,3957.0
2025-05-28 13:50:00,225.37,225.58,225.29,225.41,3218.0,225.37,225.58,225.29,225.41,3218.0
2025-05-28 14:00:00,225.48,225.76,225.43,225.43,3667.0,225.48,225.76,225.43,225.43,3667.0
2025-05-28 14:10:00,225.54,225.65,225.4,225.46,3308.0,225.54,225.65,225.4,225.46,3308.0
2025-05-28 14:20:00,225.39,225.72,225.39,225.67,4716.0,225.39,225.72,225.39,225.67,4716.0
2025-05-28 14:30:00,225.7,225.81,225.67,225.74,1804.0,225.7,225.81,225.67,225.74,1804.0
2025-05-28 14:40:00,225.62,225.62,225.46,225.59,3008.0,225.62,225.62,225.46,225.59,3008.0
2025-05-28 14:50:00,225.52,225.61,224.95,225.4,9540.0,225.52,225.61,224.95,225.4,9540.0
2025-05-28 15:00:00,225.41,225.74,225.34,225.66,3419.0,225.41,225.74,225.34,225.66,3419.0
2025-05-28 15:10:00,225.67,225.71,225.36,225.55,9405.0,225.67,225.71,225.36,225.55,9405.0
2025-05-28 15:20:00,225.53,225.53,225.39,225.45,4140.0,225.53,225.53,225.39,225.45,4140.0
2025-05-28 15:30:00,225.39,225.42,225.25,225.27,5760.0,225.39,225.42,225.25,225.27,5760.0
2025-05-28 15:40:00,225.19,225.57,225.19,225.44,14004.0,225.19,225.57,225.19,225.44,14004.0
2025-05-28 15:50:00,225.22,225.32,224.89,225.13,54432.0,225.22,225.32,224.89,225.13,54432.0
2025-05-29 09:30:00,225.09,225.95,223.75,224.36,26913.0,225.09,225.95,223.75,224.36,26913.0
2025-05-29 09:40:00,224.52,224.98,224.27,224.97,3340.0,224.52,224.98,224.27,224.97,3340.0
2025-05-29 09:50:00,224.83,225.51,224.83,225.08,13376.0,224.83,225.51,224.83,225.08,13376.0
2025-05-29 10:00:00,225.35,225.35,224.51,224.54,8431.0,225.35,225.35,224.51,224.54,8431.0
2025-05-29 10:10:00,224.67,224.84,224.12,224.2,7705.0,224.67,224.84,224.12,224.2,7705.0
2025-05-29 10:20:00,223.96,224.76,223.92,224.68,10125.0,223.96,224.76,223.92,224.68,10125.0
2025-05-29 10:30:00,224.65,224.81,224.31,224.41,4789.0,224.65,224.81,224.31,224.41,4789.0
2025-05-29 10:40:00,224.27,224.56,224.24,224.56,3800.0,224.27,224.56,224.24,224.56,3800.0
2025-05-29 10:50:00,224.57,224.77,224.46,224.73,4810.0,224.57,224.77,224.46,224.73,4810.0
2025-05-29 11:00:00,224.71,224.73,224.43,224.64,6578.0,224.71,224.73,224.43,224.64,6578.0
2025-05-29 11:10:00,224.61,224.83,224.43,224.43,2145.0,224.61,224.83,224.43,224.43,2145.0
2025-05-29 11:20:00,224.39,224.68,224.39,224.48,3242.0,224.39,224.68,224.39,224.48,3242.0
2025-05-29 11:30:00,224.47,224.47,223.92,224.09,3719.0,224.47,224.47,223.92,224.09,3719.0
2025-05-29 11:40:00,224.08,224.18,223.94,223.95,5694.0,224.08,224.18,223.94,223.95,5694.0
2025-05-29 11:50:00,224.01,224.37,223.48,223.66,4840.0,224.01,224.37,223.48,223.66,4840.0
2025-05-29 12:00:00,223.48,223.89,223.21,223.7,6082.0,223.48,223.89,223.21,223.7,6082.0
2025-05-29 12:10:00,223.61,224.3,223.56,224.3,2029.0,223.61,224.3,223.56,224.3,2029.0
2025-05-29 12:20:00,224.45,224.45,224.22,224.37,2969.0,224.45,224.45,224.22,224.37,2969.0
2025-05-29 12:30:00,224.41,224.54,224.26,224.48,4676.0,224.41,224.54,224.26,224.48,4676.0
2025-05-29 12:40:00,224.48,224.72,224.42,224.43,5124.0,224.48,224.72,224.42,224.43,5124.0
2025-05-29 12:50:00,224.5,224.82,224.45,224.71,5696.0,224.5,224.82,224.45,224.71,5696.0
2025-05-29 13:00:00,224.67,224.93,224.66,224.67,2800.0,224.67,224.93,224.66,224.67,2800.0
2025-05-29 13:10:00,224.71,224.72,224.53,224.57,3331.0,224.71,224.72,224.53,224.57,3331.0
2025-05-29 13:20:00,224.57,224.83,224.57,224.66,3662.0,224.57,224.83,224.57,224.66,3662.0
2025-05-29 13:30:00,224.65,224.86,224.65,224.84,3186.0,224.65,224.86,224.65,224.84,3186.0
2025-05-29 13:40:00,224.85,224.88,224.73,224.81,3807.0,224.85,224.88,224.73,224.81,3807.0
2025-05-29 13:50:00,224.8,224.9,224.76,224.76,1846.0,224.8,224.9,224.76,224.76,1846.0
2025-05-29 14:00:00,224.81,224.83,224.62,224.62,5936.0,224.81,224.83,224.62,224.62,5936.0
2025-05-29 14:10:00,224.71,224.73,224.47,224.47,3499.0,224.71,224.73,224.47,224.47,3499.0
2025-05-29 14:20:00,224.42,224.6,224.35,224.53,5756.0,224.42,224.6,224.35,224.53,5756.0
2025-05-29 14:30:00,224.56,224.96,224.53,224.95,4522.0,224.56,224.96,224.53,224.95,4522.0
2025-05-29 14:40:00,224.86,225.01,224.85,224.93,4665.0,224.86,225.01,224.85,224.93,4665.0
2025-05-29 14:50:00,224.91,224.93,224.53,224.64,4941.0,224.91,224.93,224.53,224.64,4941.0
2025-05-29 15:00:00,224.54,224.8,224.54,224.61,4558.0,224.54,224.8,224.54,224.61,4558.0
2025-05-29 15:10:00,224.62,224.83,224.54,224.83,7846.0,224.62,224.83,224.54,224.83,7846.0
2025-05-29 15:20:00,224.83,224.99,224.67,224.73,5931.0,224.83,224.99,224.67,224.73,5931.0
2025-05-29 15:30:00,224.73,224.94,224.69,224.81,8400.0,224.73,224.94,224.69,224.81,8400.0
2025-05-29 15:40:00,224.81,225.24,224.76,225.01,13218.0,224.81,225.24,224.76,225.01,13218.0
2025-05-29 15:50:00,225.11,225.25,224.39,224.74,65415.0,225.11,225.25,224.39,224.74,65415.0
2025-05-30 09:30:00,225.48,225.73,224.43,225.72,20726.0,225.48,225.73,224.43,225.72,20726.0
2025-05-30 09:40:00,225.51,226.23,225.43,225.59,7327.0,225.51,226.23,225.43,225.59,7327.0
2025-05-30 09:50:00,225.72,226.08,225.56,225.87,3141.0,225.72,226.08,225.56,225.87,3141.0
2025-05-30 10:00:00,226.02,226.45,225.9,226.43,17536.0,226.02,226.45,225.9,226.43,17536.0
2025-05-30 10:10:00,226.42,226.57,226.12,226.31,11210.0,226.42,226.57,226.12,226.31,11210.0
2025-05-30 10:20:00,226.59,226.66,226.32,226.45,13805.0,226.59,226.66,226.32,226.45,13805.0
2025-05-30 10:30:00,226.45,226.45,226.11,226.22,8070.0,226.45,226.45,226.11,226.22,8070.0
2025-05-30 10:40:00,226.1,226.34,226.09,226.34,10904.0,226.1,226.34,226.09,226.34,10904.0
2025-05-30 10:50:00,226.43,226.53,225.72,225.8,17015.0,226.43,226.53,225.72,225.8,17015.0
2025-05-30 11:00:00,225.8,226.55,225.8,226.35,8736.0,225.8,226.55,225.8,226.35,8736.0
2025-05-30 11:10:00,226.38,226.59,226.18,226.52,8338.0,226.38,226.59,226.18,226.52,8338.0
2025-05-30 11:20:00,226.41,226.63,226.41,226.59,6198.0,226.41,226.63,226.41,226.59,6198.0
2025-05-30 11:30:00,226.58,226.69,226.24,226.65,7721.0,226.58,226.69,226.24,226.65,7721.0
2025-05-30 11:40:00,226.66,226.66,226.33,226.48,9076.0,226.66,226.66,226.33,226.48,9076.0
2025-05-30 11:50:00,226.4,226.71,226.4,226.59,4057.0,226.4,226.71,226.4,226.59,4057.0
2025-05-30 12:00:00,226.59,226.99,226.56,226.99,5301.0,226.59,226.99,226.56,226.99,5301.0
2025-05-30 12:10:00,227.0,227.01,226.61,226.75,5511.0,227.0,227.01,226.61,226.75,5511.0
2025-05-30 12:20:00,226.53,226.56,225.9,225.95,3902.0,226.53,226.56,225.9,225.95,3902.0
2025-05-30 12:30:00,225.79,225.94,225.35,225.8,6251.0,225.79,225.94,225.35,225.8,6251.0
2025-05-30 12:40:00,225.9,225.92,225.71,225.81,2665.0,225.9,225.92,225.71,225.81,2665.0
2025-05-30 12:50:00,225.72,226.01,225.72,226.01,2678.0,225.72,226.01,225.72,226.01,2678.0
2025-05-30 13:00:00,225.9,226.4,225.89,226.4,6027.0,225.9,226.4,225.89,226.4,6027.0
2025-05-30 13:10:00,226.26,226.27,226.04,226.26,4886.0,226.26,226.27,226.04,226.26,4886.0
2025-05-30 13:20:00,226.06,226.12,225.89,226.12,3650.0,226.06,226.12,225.89,226.12,3650.0
2025-05-30 13:30:00,226.16,226.29,226.16,226.28,903.0,226.16,226.29,226.16,226.28,903.0
2025-05-30 13:40:00,226.22,226.27,225.97,226.15,3207.0,226.22,226.27,225.97,226.15,3207.0
2025-05-30 13:50:00,226.15,226.31,225.96,225.96,3357.0,226.15,226.31,225.96,225.96,3357.0
2025-05-30 14:00:00,226.06,226.55,226.05,226.48,5857.0,226.06,226.55,226.05,226.48,5857.0
2025-05-30 14:10:00,226.57,226.66,226.39,226.56,2729.0,226.57,226.66,226.39,226.56,2729.0
2025-05-30 14:20:00,226.56,226.66,226.46,226.47,3195.0,226.56,226.66,226.46,226.47,3195.0
2025-05-30 14:30:00,226.54,226.67,226.44,226.61,3494.0,226.54,226.67,226.44,226.61,3494.0
2025-05-30 14:40:00,226.56,226.8,226.56,226.8,3885.0,226.56,226.8,226.56,226.8,3885.0
2025-05-30 14:50:00,226.84,226.94,226.74,226.8,5156.0,226.84,226.94,226.74,226.8,5156.0
2025-05-30 15:00:00,226.8,227.18,226.79,227.01,5147.0,226.8,227.18,226.79,227.01,5147.0
2025-05-30 15:10:00,227.01,227.49,226.94,227.44,6392.0,227.01,227.49,226.94,227.44,6392.0
2025-05-30 15:20:00,227.41,227.58,227.3,227.48,7585.0,227.41,227.58,227.3,227.48,7585.0
2025-05-30 15:30:00,227.52,227.8,227.38,227.5,19832.0,227.52,227.8,227.38,227.5,19832.0
2025-05-30 15:40:00,227.5,227.5,227.18,227.43,17346.0,227.5,227.5,227.18,227.43,17346.0
2025-05-30 15:50:00,227.38,227.48,225.69,226.42,201570.0,227.38,227.48,225.69,226.42,201570.0
2025-06-02 09:30:00,225.0,225.77,224.0,224.06,34506.0,225.0,225.77,224.0,224.06,34506.0
2025-06-02 09:40:00,223.98,225.55,223.97,225.35,28427.0,223.98,225.55,223.97,225.35,28427.0
2025-06-02 09:50:00,225.15,225.15,223.83,224.28,14240.0,225.15,225.15,223.83,224.28,14240.0
2025-06-02 10:00:00,224.03,224.35,223.67,224.31,12636.0,224.03,224.35,223.67,224.31,12636.0
2025-06-02 10:10:00,224.3,224.45,223.65,224.39,21484.0,224.3,224.45,223.65,224.39,21484.0
2025-06-02 10:20:00,224.35,225.41,224.29,225.17,13086.0,224.35,225.41,224.29,225.17,13086.0
2025-06-02 10:30:00,225.23,225.94,225.2,225.37,4100.0,225.23,225.94,225.2,225.37,4100.0
2025-06-02 10:40:00,225.24,225.39,224.9,225.19,10326.0,225.24,225.39,224.9,225.19,10326.0
2025-06-02 10:50:00,225.17,225.66,225.16,225.51,7089.0,225.17,225.66,225.16,225.51,7089.0
2025-06-02 11:00:00,225.43,225.74,225.35,225.43,13118.0,225.43,225.74,225.35,225.43,13118.0
2025-06-02 11:10:00,225.35,225.6,225.35,225.45,5884.0,225.35,225.6,225.35,225.45,5884.0
2025-06-02 11:20:00,225.54,225.65,225.1,225.11,5310.0,225.54,225.65,225.1,225.11,5310.0
2025-06-02 11:30:00,225.07,225.23,224.96,224.99,5655.0,225.07,225.23,224.96,224.99,5655.0
2025-06-02 11:40:00,225.06,225.31,224.93,225.24,5965.0,225.06,225.31,224.93,225.24,5965.0
2025-06-02 11:50:00,225.31,225.53,225.3,225.47,7395.0,225.31,225.53,225.3,225.47,7395.0
2025-06-02 12:00:00,225.46,225.55,224.97,224.97,4655.0,225.46,225.55,224.97,224.97,4655.0
2025-06-02 12:10:00,224.92,224.97,224.73,224.81,4622.0,224.92,224.97,224.73,224.81,4622.0
2025-06-02 12:20:00,224.88,224.9,224.61,224.68,4061.0,224.88,224.9,224.61,224.68,4061.0
2025-06-02 12:30:00,224.63,224.87,224.63,224.75,2209.0,224.63,224.87,224.63,224.75,2209.0
2025-06-02 12:40:00,224.72,224.86,224.64,224.64,6637.0,224.72,224.86,224.64,224.64,6637.0
2025-06-02 12:50:00,224.52,224.88,224.52,224.88,3223.0,224.52,224.88,224.52,224.88,3223.0
2025-06-02 13:00:00,224.87,225.22,224.8,225.22,1831.0,224.87,225.22,224.8,225.22,1831.0
2025-06-02 13:10:00,225.22,225.23,225.11,225.12,2179.0,225.22,225.23,225.11,225.12,2179.0
2025-06-02 13:20:00,225.08,225.08,224.87,224.9,3155.0,225.08,225.08,224.87,224.9,3155.0
2025-06-02 13:30:00,224.95,225.23,224.87,225.23,3026.0,224.95,225.23,224.87,225.23,3026.0
2025-06-02 13:40:00,225.22,225.24,225.01,225.2,9244.0,225.22,225.24,225.01,225.2,9244.0
2025-06-02 13:50:00,225.12,225.51,225.12,225.45,3951.0,225.12,225.51,225.12,225.45,3951.0
2025-06-02 14:00:00,225.5,225.76,225.5,225.7,2918.0,225.5,225.76,225.5,225.7,2918.0
2025-06-02 14:10:00,225.59,225.81,225.58,225.75,1455.0,225.59,225.81,225.58,225.75,1455.0
2025-06-02 14:20:00,225.77,226.01,225.77,225.86,4118.0,225.77,226.01,225.77,225.86,4118.0
2025-06-02 14:30:00,225.86,225.9,225.75,225.76,4054.0,225.86,225.9,225.75,225.76,4054.0
2025-06-02 14:40:00,225.76,225.76,225.6,225.73,3101.0,225.76,225.76,225.6,225.73,3101.0
2025-06-02 14:50:00,225.74,226.03,225.71,226.03,3271.0,225.74,226.03,225.71,226.03,3271.0
2025-06-02 15:00:00,226.05,226.18,226.0,226.18,4249.0,226.05,226.18,226.0,226.18,4249.0
2025-06-02 15:10:00,226.19,226.19,226.11,226.16,4073.0,226.19,226.19,226.11,226.16,4073.0
2025-06-02 15:20:00,226.14,226.49,226.14,226.39,5509.0,226.14,226.49,226.14,226.39,5509.0
2025-06-02 15:30:00,226.41,226.53,226.35,226.44,5136.0,226.41,226.53,226.35,226.44,5136.0
2025-06-02 15:40:00,226.41,226.56,226.25,226.25,9898.0,226.41,226.56,226.25,226.25,9898.0
2025-06-02 15:50:00,226.28,226.72,226.23,226.67,22947.0,226.28,226.72,226.23,226.67,22947.0
2025-06-03 09:30:00,226.8,227.69,225.06,227.04,50414.0,226.8,227.69,225.06,227.04,50414.0
2025-06-03 09:40:00,227.05,227.19,226.11,226.44,14171.0,227.05,227.19,226.11,226.44,14171.0
2025-06-03 09:50:00,226.42,226.42,225.69,225.78,6678.0,226.42,226.42,225.69,225.78,6678.0
2025-06-03 10:00:00,226.23,226.23,225.36,225.46,10049.0,226.23,226.23,225.36,225.46,10049.0
2025-06-03 10:10:00,225.46,225.77,225.04,225.11,8252.0,225.46,225.77,225.04,225.11,8252.0
2025-06-03 10:20:00,225.11,226.02,225.1,226.02,10393.0,225.11,226.02,225.1,226.02,10393.0
2025-06-03 10:30:00,226.06,226.07,225.59,225.62,6174.0,226.06,226.07,225.59,225.62,6174.0
2025-06-03 10:40:00,225.62,226.01,225.45,225.91,5940.0,225.62,226.01,225.45,225.91,5940.0
2025-06-03 10:50:00,225.92,226.2,225.66,226.1,14378.0,225.92,226.2,225.66,226.1,14378.0
2025-06-03 11:00:00,226.29,226.33,225.82,225.95,3930.0,226.29,226.33,225.82,225.95,3930.0
2025-06-03 11:10:00,225.92,226.09,225.73,226.06,6795.0,225.92,226.09,225.73,226.06,6795.0
2025-06-03 11:20:00,225.96,226.25,225.93,226.25,8501.0,225.96,226.25,225.93,226.25,8501.0
2025-06-03 11:30:00,226.25,226.6,226.25,226.59,5306.0,226.25,226.6,226.25,226.59,5306.0
2025-06-03 11:40:00,226.49,226.63,226.47,226.48,4363.0,226.49,226.63,226.47,226.48,4363.0
2025-06-03 11:50:00,226.54,226.8,226.53,226.8,3014.0,226.54,226.8,226.53,226.8,3014.0
2025-06-03 12:00:00,226.72,226.72,226.28,226.4,5589.0,226.72,226.72,226.28,226.4,5589.0
2025-06-03 12:10:00,226.39,226.94,226.39,226.79,7042.0,226.39,226.94,226.39,226.79,7042.0
2025-06-03 12:20:00,226.81,226.9,226.61,226.72,3141.0,226.81,226.9,226.61,226.72,3141.0
2025-06-03 12:30:00,226.77,226.9,226.69,226.9,2875.0,226.77,226.9,226.69,226.9,2875.0
2025-06-03 12:40:00,226.89,226.89,226.6,226.6,3530.0,226.89,226.89,226.6,226.6,3530.0
2025-06-03 12:50:00,226.63,226.89,226.59,226.87,5119.0,226.63,226.89,226.59,226.87,5119.0
2025-06-03 13:00:00,226.78,227.1,226.73,227.06,2940.0,226.78,227.1,226.73,227.06,2940.0
2025-06-03 13:10:00,227.06,227.2,227.06,227.11,2397.0,227.06,227.2,227.06,227.11,2397.0
2025-06-03 13:20:00,227.19,227.33,227.0,227.1,6452.0,227.19,227.33,227.0,227.1,6452.0
2025-06-03 13:30:00,227.21,227.25,227.06,227.24,3282.0,227.21,227.25,227.06,227.24,3282.0
2025-06-03 13:40:00,227.27,227.28,227.1,227.13,2647.0,227.27,227.28,227.1,227.13,2647.0
2025-06-03 13:50:00,227.13,227.24,226.99,227.0,2317.0,227.13,227.24,226.99,227.0,2317.0
2025-06-03 14:00:00,227.0,227.0,226.68,226.82,3411.0,227.0,227.0,226.68,226.82,3411.0
2025-06-03 14:10:00,226.84,227.0,226.69,227.0,2672.0,226.84,227.0,226.69,227.0,2672.0
2025-06-03 14:20:00,227.1,227.16,226.92,227.16,3000.0,227.1,227.16,226.92,227.16,3000.0
2025-06-03 14:30:00,227.13,227.22,226.99,227.09,5664.0,227.13,227.22,226.99,227.09,5664.0
2025-06-03 14:40:00,227.09,227.19,227.01,227.06,4419.0,227.09,227.19,227.01,227.06,4419.0
2025-06-03 14:50:00,227.1,227.16,226.96,227.13,4559.0,227.1,227.16,226.96,227.13,4559.0
2025-06-03 15:00:00,227.2,227.2,227.02,227.08,4868.0,227.2,227.2,227.02,227.08,4868.0
2025-06-03 15:10:00,227.11,227.12,227.02,227.04,5265.0,227.11,227.12,227.02,227.04,5265.0
2025-06-03 15:20:00,227.0,227.27,226.99,227.18,5169.0,227.0,227.27,226.99,227.18,5169.0
2025-06-03 15:30:00,227.27,227.6,227.27,227.54,8362.0,227.27,227.6,227.27,227.54,8362.0
2025-06-03 15:40:00,227.53,227.53,227.27,227.32,8362.0,227.53,227.53,227.27,227.32,8362.0
2025-06-03 15:50:00,227.28,227.77,227.19,227.67,111309.0,227.28,227.77,227.19,227.67,111309.0
2025-06-04 09:30:00,228.28,228.58,227.22,227.42,32505.0,228.28,228.58,227.22,227.42,32505.0
2025-06-04 09:40:00,227.42,227.45,226.85,227.06,9075.0,227.42,227.45,226.85,227.06,9075.0
2025-06-04 09:50:00,227.2,227.28,226.82,227.15,9585.0,227.2,227.28,226.82,227.15,9585.0
2025-06-04 10:00:00,227.15,228.23,226.84,227.86,9748.0,227.15,228.23,226.84,227.86,9748.0
2025-06-04 10:10:00,227.86,227.86,226.98,226.99,4358.0,227.86,227.86,226.98,226.99,4358.0
2025-06-04 10:20:00,227.12,227.28,227.01,227.05,2300.0,227.12,227.28,227.01,227.05,2300.0
2025-06-04 10:30:00,227.11,227.31,227.0,227.31,6176.0,227.11,227.31,227.0,227.31,6176.0
2025-06-04 10:40:00,227.31,227.35,226.84,227.26,6544.0,227.31,227.35,226.84,227.26,6544.0
2025-06-04 10:50:00,227.35,227.4,227.11,227.33,4058.0,227.35,227.4,227.11,227.33,4058.0
2025-06-04 11:00:00,227.45,227.47,227.22,227.46,1759.0,227.45,227.47,227.22,227.46,1759.0
2025-06-04 11:10:00,227.39,227.54,227.34,227.41,4811.0,227.39,227.54,227.34,227.41,4811.0
2025-06-04 11:20:00,227.47,227.55,227.23,227.29,6157.0,227.47,227.55,227.23,227.29,6157.0
2025-06-04 11:30:00,227.39,227.62,227.3,227.38,3476.0,227.39,227.62,227.3,227.38,3476.0
2025-06-04 11:40:00,227.29,227.71,227.18,227.71,4354.0,227.29,227.71,227.18,227.71,4354.0
2025-06-04 11:50:00,227.72,227.77,227.45,227.7,5624.0,227.72,227.77,227.45,227.7,5624.0
2025-06-04 12:00:00,227.65,227.73,227.49,227.59,5594.0,227.65,227.73,227.49,227.59,5594.0
2025-06-04 12:10:00,227.49,227.59,227.4,227.51,3245.0,227.49,227.59,227.4,227.51,3245.0
2025-06-04 12:20:00,227.49,227.51,227.24,227.32,5431.0,227.49,227.51,227.24,227.32,5431.0
2025-06-04 12:30:00,227.29,227.62,227.29,227.58,3114.0,227.29,227.62,227.29,227.58,3114.0
2025-06-04 12:40:00,227.62,227.74,227.58,227.58,3482.0,227.62,227.74,227.58,227.58,3482.0
2025-06-04 12:50:00,227.6,227.62,227.4,227.59,5681.0,227.6,227.62,227.4,227.59,5681.0
2025-06-04 13:00:00,227.59,227.73,227.51,227.56,5040.0,227.59,227.73,227.51,227.56,5040.0
2025-06-04 13:10:00,227.55,227.8,227.49,227.72,10442.0,227.55,227.8,227.49,227.72,10442.0
2025-06-04 13:20:00,227.76,227.99,227.76,227.9,4447.0,227.76,227.99,227.76,227.9,4447.0
2025-06-04 13:30:00,227.9,228.47,227.9,228.44,60138.0,227.9,228.47,227.9,228.44,60138.0
2025-06-04 13:40:00,228.38,228.58,228.3,228.56,4710.0,228.38,228.58,228.3,228.56,4710.0
2025-06-04 13:50:00,228.56,228.59,228.46,228.59,4486.0,228.56,228.59,228.46,228.59,4486.0
2025-06-04 14:00:00,228.59,228.66,228.46,228.46,6123.0,228.59,228.66,228.46,228.46,6123.0
2025-06-04 14:10:00,228.51,228.64,228.47,228.49,6041.0,228.51,228.64,228.47,228.49,6041.0
2025-06-04 14:20:00,228.53,228.58,228.43,228.45,8438.0,228.53,228.58,228.43,228.45,8438.0
2025-06-04 14:30:00,228.5,228.51,228.24,228.34,7896.0,228.5,228.51,228.24,228.34,7896.0
2025-06-04 14:40:00,228.25,228.39,228.13,228.18,7737.0,228.25,228.39,228.13,228.18,7737.0
2025-06-04 14:50:00,228.12,228.14,227.93,228.08,8713.0,228.12,228.14,227.93,228.08,8713.0
2025-06-04 15:00:00,228.08,228.18,227.98,227.98,6549.0,228.08,228.18,227.98,227.98,6549.0
2025-06-04 15:10:00,228.04,228.12,227.77,227.79,23055.0,228.04,228.12,227.77,227.79,23055.0
2025-06-04 15:20:00,227.8,228.04,227.76,228.04,38675.0,227.8,228.04,227.76,228.04,38675.0
2025-06-04 15:30:00,228.05,228.27,227.94,228.05,11642.0,228.05,228.27,227.94,228.05,11642.0
2025-06-04 15:40:00,227.97,228.07,227.79,228.01,8887.0,227.97,228.07,227.79,228.01,8887.0
2025-06-04 15:50:00,228.0,228.0,227.36,227.39,126280.0,228.0,228.0,227.36,227.39,126280.0
2025-06-05 09:30:00,227.57,227.84,226.2,227.2,20728.0,227.57,227.84,226.2,227.2,20728.0
2025-06-05 09:40:00,226.98,227.4,226.98,227.4,2252.0,226.98,227.4,226.98,227.4,2252.0
2025-06-05 09:50:00,227.4,227.57,227.3,227.46,2535.0,227.4,227.57,227.3,227.46,2535.0
2025-06-05 10:00:00,227.39,227.79,227.35,227.79,2404.0,227.39,227.79,227.35,227.79,2404.0
2025-06-05 10:10:00,227.54,227.57,227.29,227.39,4328.0,227.54,227.57,227.29,227.39,4328.0
2025-06-05 10:20:00,227.25,227.58,227.21,227.32,4056.0,227.25,227.58,227.21,227.32,4056.0
2025-06-05 10:30:00,227.57,227.7,227.03,227.36,3776.0,227.57,227.7,227.03,227.36,3776.0
2025-06-05 10:40:00,226.99,227.51,226.99,227.29,3850.0,226.99,227.51,226.99,227.29,3850.0
2025-06-05 10:50:00,227.33,227.62,227.27,227.51,3108.0,227.33,227.62,227.27,227.51,3108.0
2025-06-05 11:00:00,227.5,227.62,227.4,227.6,6943.0,227.5,227.62,227.4,227.6,6943.0
2025-06-05 11:10:00,227.58,227.81,227.57,227.7,3041.0,227.58,227.81,227.57,227.7,3041.0
2025-06-05 11:20:00,227.82,228.12,227.79,228.0,2687.0,227.82,228.12,227.79,228.0,2687.0
2025-06-05 11:30:00,227.89,228.08,227.74,227.74,1728.0,227.89,228.08,227.74,227.74,1728.0
2025-06-05 11:40:00,227.85,227.85,227.45,227.49,6026.0,227.85,227.85,227.45,227.49,6026.0
2025-06-05 11:50:00,227.58,227.59,227.43,227.5,7171.0,227.58,227.59,227.43,227.5,7171.0
2025-06-05 12:00:00,227.58,227.95,227.54,227.83,5154.0,227.58,227.95,227.54,227.83,5154.0
2025-06-05 12:10:00,227.73,227.92,227.37,227.47,7920.0,227.73,227.92,227.37,227.47,7920.0
2025-06-05 12:20:00,227.58,227.58,227.26,227.49,4315.0,227.58,227.58,227.26,227.49,4315.0
2025-06-05 12:30:00,227.5,227.61,227.28,227.35,8009.0,227.5,227.61,227.28,227.35,8009.0
2025-06-05 12:40:00,227.44,227.45,226.82,226.89,5150.0,227.44,227.45,226.82,226.89,5150.0
2025-06-05 12:50:00,226.9,226.96,226.66,226.84,3843.0,226.9,226.96,226.66,226.84,3843.0
2025-06-05 13:00:00,226.86,226.95,226.73,226.87,4169.0,226.86,226.95,226.73,226.87,4169.0
2025-06-05 13:10:00,226.95,227.18,226.85,227.18,4516.0,226.95,227.18,226.85,227.18,4516.0
2025-06-05 13:20:00,227.15,227.47,227.14,227.3,4030.0,227.15,227.47,227.14,227.3,4030.0
2025-06-05 13:30:00,227.34,227.45,227.34,227.45,2550.0,227.34,227.45,227.34,227.45,2550.0
2025-06-05 13:40:00,227.45,227.52,227.33,227.35,4111.0,227.45,227.52,227.33,227.35,4111.0
2025-06-05 13:50:00,227.29,227.29,226.94,227.04,7408.0,227.29,227.29,226.94,227.04,7408.0
2025-06-05 14:00:00,227.02,227.02,226.39,226.5,5279.0,227.02,227.02,226.39,226.5,5279.0
2025-06-05 14:10:00,226.49,226.67,226.12,226.41,26866.0,226.49,226.67,226.12,226.41,26866.0
2025-06-05 14:20:00,226.45,226.86,226.43,226.83,9287.0,226.45,226.86,226.43,226.83,9287.0
2025-06-05 14:30:00,226.84,227.1,226.77,227.01,6392.0,226.84,227.1,226.77,227.01,6392.0
2025-06-05 14:40:00,227.13,227.39,227.12,227.19,7333.0,227.13,227.39,227.12,227.19,7333.0
2025-06-05 14:50:00,227.25,227.38,227.13,227.26,6941.0,227.25,227.38,227.13,227.26,6941.0
2025-06-05 15:00:00,227.24,227.37,227.12,227.31,8813.0,227.24,227.37,227.12,227.31,8813.0
2025-06-05 15:10:00,227.31,227.41,226.6,226.68,12708.0,227.31,227.41,226.6,226.68,12708.0
2025-06-05 15:20:00,226.82,227.03,226.65,226.76,13036.0,226.82,227.03,226.65,226.76,13036.0
2025-06-05 15:30:00,226.88,227.46,226.82,227.46,9382.0,226.88,227.46,226.82,227.46,9382.0
2025-06-05 15:40:00,227.36,227.56,227.21,227.21,14755.0,227.36,227.56,227.21,227.21,14755.0
2025-06-05 15:50:00,227.14,227.16,226.42,226.95,78434.0,227.14,227.16,226.42,226.95,78434.0
2025-06-06 09:30:00,228.78,228.78,227.65,228.65,20478.0,228.78,228.78,227.65,228.65,20478.0
2025-06-06 09:40:00,228.5,228.92,228.49,228.87,3825.0,228.5,228.92,228.49,228.87,3825.0
2025-06-06 09:50:00,228.98,229.13,228.69,229.01,7527.0,228.98,229.13,228.69,229.01,7527.0
2025-06-06 10:00:00,229.09,229.24,228.63,228.66,9214.0,229.09,229.24,228.63,228.66,9214.0
2025-06-06 10:10:00,228.68,228.79,228.07,228.09,5316.0,228.68,228.79,228.07,228.09,5316.0
2025-06-06 10:20:00,228.14,228.87,228.14,228.63,5099.0,228.14,228.87,228.14,228.63,5099.0
2025-06-06 10:30:00,228.65,228.77,228.38,228.47,4189.0,228.65,228.77,228.38,228.47,4189.0
2025-06-06 10:40:00,228.58,228.61,228.39,228.43,2401.0,228.58,228.61,228.39,228.43,2401.0
2025-06-06 10:50:00,228.29,228.43,228.14,228.22,5261.0,228.29,228.43,228.14,228.22,5261.0
2025-06-06 11:00:00,228.16,228.45,228.08,228.45,2986.0,228.16,228.45,228.08,228.45,2986.0
2025-06-06 11:10:00,228.45,228.86,228.17,228.24,22104.0,228.45,228.86,228.17,228.24,22104.0
2025-06-06 11:20:00,228.15,228.51,227.82,228.47,15301.0,228.15,228.51,227.82,228.47,15301.0
2025-06-06 11:30:00,228.44,228.48,227.76,227.76,13466.0,228.44,228.48,227.76,227.76,13466.0
2025-06-06 11:40:00,227.76,228.01,227.64,228.01,3062.0,227.76,228.01,227.64,228.01,3062.0
2025-06-06 11:50:00,228.02,228.16,227.68,227.85,5383.0,228.02,228.16,227.68,227.85,5383.0
2025-06-06 12:00:00,227.85,228.15,227.7,228.01,3598.0,227.85,228.15,227.7,228.01,3598.0
2025-06-06 12:10:00,228.01,228.01,227.64,227.71,3718.0,228.01,228.01,227.64,227.71,3718.0
2025-06-06 12:20:00,227.64,227.85,227.55,227.71,2544.0,227.64,227.85,227.55,227.71,2544.0
2025-06-06 12:30:00,227.73,227.73,227.45,227.48,3228.0,227.73,227.73,227.45,227.48,3228.0
2025-06-06 12:40:00,227.42,227.42,227.14,227.26,3738.0,227.42,227.42,227.14,227.26,3738.0
2025-06-06 12:50:00,227.23,227.3,226.99,227.17,2646.0,227.23,227.3,226.99,227.17,2646.0
2025-06-06 13:00:00,227.23,227.32,227.06,227.09,3128.0,227.23,227.32,227.06,227.09,3128.0
2025-06-06 13:10:00,227.05,227.35,227.03,227.35,3034.0,227.05,227.35,227.03,227.35,3034.0
2025-06-06 13:20:00,227.39,227.47,227.31,227.31,950.0,227.39,227.47,227.31,227.31,950.0
2025-06-06 13:30:00,227.3,227.56,227.3,227.44,2742.0,227.3,227.56,227.3,227.44,2742.0
2025-06-06 13:40:00,227.51,227.6,227.43,227.45,1607.0,227.51,227.6,227.43,227.45,1607.0
2025-06-06 13:50:00,227.52,227.58,227.42,227.43,7306.0,227.52,227.58,227.42,227.43,7306.0
2025-06-06 14:00:00,227.54,228.0,227.54,227.86,2067.0,227.54,228.0,227.54,227.86,2067.0
2025-06-06 14:10:00,227.98,227.98,227.81,227.86,1398.0,227.98,227.98,227.81,227.86,1398.0
2025-06-06 14:20:00,227.86,227.88,227.63,227.73,4944.0,227.86,227.88,227.63,227.73,4944.0
2025-06-06 14:30:00,227.8,228.04,227.78,227.83,5427.0,227.8,228.04,227.78,227.83,5427.0
2025-06-06 14:40:00,227.8,227.91,227.75,227.83,4220.0,227.8,227.91,227.75,227.83,4220.0
2025-06-06 14:50:00,227.72,227.9,227.72,227.74,2719.0,227.72,227.9,227.72,227.74,2719.0
2025-06-06 15:00:00,227.67,227.79,227.67,227.76,2816.0,227.67,227.79,227.67,227.76,2816.0
2025-06-06 15:10:00,227.73,227.78,227.61,227.78,2967.0,227.73,227.78,227.61,227.78,2967.0
2025-06-06 15:20:00,227.81,228.01,227.78,227.85,2766.0,227.81,228.01,227.78,227.85,2766.0
2025-06-06 15:30:00,227.79,227.97,227.63,227.64,5917.0,227.79,227.97,227.63,227.64,5917.0
2025-06-06 15:40:00,227.67,227.81,227.5,227.51,7584.0,227.67,227.81,227.5,227.51,7584.0
2025-06-06 15:50:00,227.56,227.87,227.48,227.66,52795.0,227.56,227.87,227.48,227.66,52795.0
2025-06-09 09:30:00,226.94,227.17,224.71,224.86,25478.0,226.94,227.17,224.71,224.86,25478.0
2025-06-09 09:40:00,225.16,225.53,224.93,225.3,8696.0,225.16,225.53,224.93,225.3,8696.0
2025-06-09 09:50:00,225.39,225.39,223.76,224.01,6081.0,225.39,225.39,223.76,224.01,6081.0
2025-06-09 10:00:00,224.16,224.16,222.67,222.85,9550.0,224.16,224.16,222.67,222.85,9550.0
2025-06-09 10:10:00,223.01,223.77,222.75,223.77,20324.0,223.01,223.77,222.75,223.77,20324.0
2025-06-09 10:20:00,223.71,223.86,223.5,223.5,4370.0,223.71,223.86,223.5,223.5,4370.0
2025-06-09 10:30:00,223.7,223.71,222.91,223.11,5391.0,223.7,223.71,222.91,223.11,5391.0
2025-06-09 10:40:00,223.08,223.29,222.76,223.25,4772.0,223.08,223.29,222.76,223.25,4772.0
2025-06-09 10:50:00,223.17,224.0,223.16,223.98,11253.0,223.17,224.0,223.16,223.98,11253.0
2025-06-09 11:00:00,223.98,224.1,223.75,223.81,11224.0,223.98,224.1,223.75,223.81,11224.0
2025-06-09 11:10:00,223.82,224.1,223.82,223.97,4016.0,223.82,224.1,223.82,223.97,4016.0
2025-06-09 11:20:00,224.0,224.06,223.71,224.06,5308.0,224.0,224.06,223.71,224.06,5308.0
2025-06-09 11:30:00,224.08,224.54,224.04,224.49,8551.0,224.08,224.54,224.04,224.49,8551.0
2025-06-09 11:40:00,224.58,224.74,224.56,224.64,4108.0,224.58,224.74,224.56,224.64,4108.0
2025-06-09 11:50:00,224.64,224.9,224.63,224.82,5258.0,224.64,224.9,224.63,224.82,5258.0
2025-06-09 12:00:00,224.82,224.89,224.6,224.77,7360.0,224.82,224.89,224.6,224.77,7360.0
2025-06-09 12:10:00,224.8,225.08,224.78,225.08,6812.0,224.8,225.08,224.78,225.08,6812.0
2025-06-09 12:20:00,225.08,225.08,224.93,225.04,7625.0,225.08,225.08,224.93,225.04,7625.0
2025-06-09 12:30:00,225.0,225.16,224.74,224.81,7099.0,225.0,225.16,224.74,224.81,7099.0
2025-06-09 12:40:00,224.81,225.11,224.81,224.95,7198.0,224.81,225.11,224.81,224.95,7198.0
2025-06-09 12:50:00,224.84,225.19,224.81,224.92,7194.0,224.84,225.19,224.81,224.92,7194.0
2025-06-09 13:00:00,224.86,225.12,224.81,225.04,5092.0,224.86,225.12,224.81,225.04,5092.0
2025-06-09 13:10:00,225.12,225.28,225.12,225.28,3053.0,225.12,225.28,225.12,225.28,3053.0
2025-06-09 13:20:00,225.27,225.5,225.17,225.5,5538.0,225.27,225.5,225.17,225.5,5538.0
2025-06-09 13:30:00,225.48,225.5,225.28,225.38,3767.0,225.48,225.5,225.28,225.38,3767.0
2025-06-09 13:40:00,225.39,225.54,225.27,225.52,4042.0,225.39,225.54,225.27,225.52,4042.0
2025-06-09 13:50:00,225.51,225.59,225.44,225.46,3914.0,225.51,225.59,225.44,225.46,3914.0
2025-06-09 14:00:00,225.47,225.72,225.47,225.58,6244.0,225.47,225.72,225.47,225.58,6244.0
2025-06-09 14:10:00,225.59,225.65,225.59,225.65,2039.0,225.59,225.65,225.59,225.65,2039.0
2025-06-09 14:20:00,225.65,225.65,225.42,225.57,5637.0,225.65,225.65,225.42,225.57,5637.0
2025-06-09 14:30:00,225.55,225.69,225.32,225.32,6852.0,225.55,225.69,225.32,225.32,6852.0
2025-06-09 14:40:00,225.24,225.32,225.17,225.31,5187.0,225.24,225.32,225.17,225.31,5187.0
2025-06-09 14:50:00,225.26,225.52,225.26,225.48,7627.0,225.26,225.52,225.26,225.48,7627.0
2025-06-09 15:00:00,225.47,225.57,225.38,225.44,5195.0,225.47,225.57,225.38,225.44,5195.0
2025-06-09 15:10:00,225.49,225.59,225.21,225.28,5217.0,225.49,225.59,225.21,225.28,5217.0
2025-06-09 15:20:00,225.23,225.26,224.98,225.22,13834.0,225.23,225.26,224.98,225.22,13834.0
2025-06-09 15:30:00,225.21,225.34,225.11,225.21,13036.0,225.21,225.34,225.11,225.21,13036.0
2025-06-09 15:40:00,225.28,225.28,224.94,225.11,14032.0,225.28,225.28,224.94,225.11,14032.0
2025-06-09 15:50:00,225.18,225.22,224.43,224.6,74777.0,225.18,225.22,224.43,224.6,74777.0
2025-06-10 09:30:00,224.16,224.38,223.8,224.19,31789.0,224.16,224.38,223.8,224.19,31789.0
2025-06-10 09:40:00,224.14,224.16,223.73,223.86,10513.0,224.14,224.16,223.73,223.86,10513.0
2025-06-10 09:50:00,223.84,224.1,222.47,222.56,8153.0,223.84,224.1,222.47,222.56,8153.0
2025-06-10 10:00:00,222.58,222.99,221.47,222.4,25081.0,222.58,222.99,221.47,222.4,25081.0
2025-06-10 10:10:00,222.51,222.56,221.78,222.56,5747.0,222.51,222.56,221.78,222.56,5747.0
2025-06-10 10:20:00,222.65,223.18,222.61,223.02,6653.0,222.65,223.18,222.61,223.02,6653.0
2025-06-10 10:30:00,223.05,223.05,222.45,222.69,7017.0,223.05,223.05,222.45,222.69,7017.0
2025-06-10 10:40:00,222.81,223.15,222.72,222.8,4748.0,222.81,223.15,222.72,222.8,4748.0
2025-06-10 10:50:00,222.73,223.07,222.67,222.78,6096.0,222.73,223.07,222.67,222.78,6096.0
2025-06-10 11:00:00,222.72,222.95,222.51,222.62,12158.0,222.72,222.95,222.51,222.62,12158.0
2025-06-10 11:10:00,222.56,222.61,222.11,222.11,5550.0,222.56,222.61,222.11,222.11,5550.0
2025-06-10 11:20:00,222.02,222.13,221.66,221.98,3936.0,222.02,222.13,221.66,221.98,3936.0
2025-06-10 11:30:00,221.81,221.9,221.18,221.66,5750.0,221.81,221.9,221.18,221.66,5750.0
2025-06-10 11:40:00,221.54,222.14,221.5,221.97,6750.0,221.54,222.14,221.5,221.97,6750.0
2025-06-10 11:50:00,222.0,222.16,221.95,222.03,9492.0,222.0,222.16,221.95,222.03,9492.0
2025-06-10 12:00:00,222.09,222.37,222.03,222.19,4608.0,222.09,222.37,222.03,222.19,4608.0
2025-06-10 12:10:00,222.21,222.51,222.12,222.27,9898.0,222.21,222.51,222.12,222.27,9898.0
2025-06-10 12:20:00,222.24,222.4,222.06,222.06,5133.0,222.24,222.4,222.06,222.06,5133.0
2025-06-10 12:30:00,222.06,222.18,221.92,222.18,5431.0,222.06,222.18,221.92,222.18,5431.0
2025-06-10 12:40:00,222.17,222.17,221.97,222.05,4074.0,222.17,222.17,221.97,222.05,4074.0
2025-06-10 12:50:00,222.05,222.05,221.83,221.96,7848.0,222.05,222.05,221.83,221.96,7848.0
2025-06-10 13:00:00,221.97,222.08,221.8,221.9,2330.0,221.97,222.08,221.8,221.9,2330.0
2025-06-10 13:10:00,221.9,222.1,221.85,221.89,7445.0,221.9,222.1,221.85,221.89,7445.0
2025-06-10 13:20:00,221.93,222.03,221.85,221.93,2819.0,221.93,222.03,221.85,221.93,2819.0
2025-06-10 13:30:00,221.93,222.01,221.85,221.98,5258.0,221.93,222.01,221.85,221.98,5258.0
2025-06-10 13:40:00,221.98,222.06,221.53,221.75,6833.0,221.98,222.06,221.53,221.75,6833.0
2025-06-10 13:50:00,221.8,221.88,221.6,221.61,5600.0,221.8,221.88,221.6,221.61,5600.0
2025-06-10 14:00:00,221.59,221.59,221.08,221.37,10543.0,221.59,221.59,221.08,221.37,10543.0
2025-06-10 14:10:00,221.37,221.37,221.12,221.24,6078.0,221.37,221.37,221.12,221.24,6078.0
2025-06-10 14:20:00,221.2,221.28,221.03,221.05,12416.0,221.2,221.28,221.03,221.05,12416.0
2025-06-10 14:30:00,221.05,221.35,221.04,221.29,10321.0,221.05,221.35,221.04,221.29,10321.0
2025-06-10 14:40:00,221.35,221.46,221.32,221.38,7918.0,221.35,221.46,221.32,221.38,7918.0
2025-06-10 14:50:00,221.37,221.59,221.27,221.54,16087.0,221.37,221.59,221.27,221.54,16087.0
2025-06-10 15:00:00,221.54,221.96,221.54,221.91,18127.0,221.54,221.96,221.54,221.91,18127.0
2025-06-10 15:10:00,221.89,222.1,221.79,222.08,11896.0,221.89,222.1,221.79,222.08,11896.0
2025-06-10 15:20:00,221.97,222.22,221.96,221.96,5668.0,221.97,222.22,221.96,221.96,5668.0
2025-06-10 15:30:00,222.0,222.04,221.87,222.01,11122.0,222.0,222.04,221.87,222.01,11122.0
2025-06-10 15:40:00,221.95,222.01,221.66,221.66,8422.0,221.95,222.01,221.66,221.66,8422.0
2025-06-10 15:50:00,221.59,222.29,221.49,222.28,61447.0,221.59,222.29,221.49,222.28,61447.0
2025-06-11 09:30:00,221.94,222.13,219.82,220.74,21347.0,221.94,222.13,219.82,220.74,21347.0
2025-06-11 09:40:00,220.74,221.81,220.66,221.81,5146.0,220.74,221.81,220.66,221.81,5146.0
2025-06-11 09:50:00,221.81,221.89,221.46,221.48,6862.0,221.81,221.89,221.46,221.48,6862.0
2025-06-11 10:00:00,221.6,221.76,221.13,221.57,13599.0,221.6,221.76,221.13,221.57,13599.0
2025-06-11 10:10:00,221.69,221.89,221.49,221.85,5208.0,221.69,221.89,221.49,221.85,5208.0
2025-06-11 10:20:00,221.92,222.03,221.61,221.89,16006.0,221.92,222.03,221.61,221.89,16006.0
2025-06-11 10:30:00,221.86,221.91,221.65,221.77,7000.0,221.86,221.91,221.65,221.77,7000.0
2025-06-11 10:40:00,221.79,221.88,221.59,221.88,2856.0,221.79,221.88,221.59,221.88,2856.0
2025-06-11 10:50:00,221.98,222.12,221.85,221.87,2381.0,221.98,222.12,221.85,221.87,2381.0
2025-06-11 11:00:00,221.9,222.18,221.86,222.01,7043.0,221.9,222.18,221.86,222.01,7043.0
2025-06-11 11:10:00,221.96,222.29,221.87,222.29,3309.0,221.96,222.29,221.87,222.29,3309.0
2025-06-11 11:20:00,222.22,222.22,221.88,221.89,8267.0,222.22,222.22,221.88,221.89,8267.0
2025-06-11 11:30:00,221.88,222.0,221.85,221.85,2347.0,221.88,222.0,221.85,221.85,2347.0
2025-06-11 11:40:00,221.85,221.91,221.7,221.76,2300.0,221.85,221.91,221.7,221.76,2300.0
2025-06-11 11:50:00,221.83,222.23,221.83,222.06,5136.0,221.83,222.23,221.83,222.06,5136.0
2025-06-11 12:00:00,222.16,222.16,221.91,222.09,2390.0,222.16,222.16,221.91,222.09,2390.0
2025-06-11 12:10:00,222.18,222.33,221.96,222.3,2018.0,222.18,222.33,221.96,222.3,2018.0
2025-06-11 12:20:00,222.23,222.47,222.23,222.47,1325.0,222.23,222.47,222.23,222.47,1325.0
2025-06-11 12:30:00,222.64,222.64,222.28,222.31,1862.0,222.64,222.64,222.28,222.31,1862.0
2025-06-11 12:40:00,222.3,222.57,222.29,222.35,10399.0,222.3,222.57,222.29,222.35,10399.0
2025-06-11 12:50:00,222.37,222.42,222.31,222.38,7528.0,222.37,222.42,222.31,222.38,7528.0
2025-06-11 13:00:00,222.37,222.47,222.26,222.38,3644.0,222.37,222.47,222.26,222.38,3644.0
2025-06-11 13:10:00,222.41,222.42,222.26,222.3,1809.0,222.41,222.42,222.26,222.3,1809.0
2025-06-11 13:20:00,222.32,222.43,222.21,222.38,4920.0,222.32,222.43,222.21,222.38,4920.0
2025-06-11 13:30:00,222.38,222.46,222.11,222.17,4278.0,222.38,222.46,222.11,222.17,4278.0
2025-06-11 13:40:00,222.14,222.19,222.02,222.08,1537.0,222.14,222.19,222.02,222.08,1537.0
2025-06-11 13:50:00,222.03,222.05,221.88,221.88,5380.0,222.03,222.05,221.88,221.88,5380.0
2025-06-11 14:00:00,221.91,221.91,221.39,221.61,4173.0,221.91,221.91,221.39,221.61,4173.0
2025-06-11 14:10:00,221.47,221.63,220.93,220.97,8429.0,221.47,221.63,220.93,220.97,8429.0
2025-06-11 14:20:00,221.0,221.35,220.95,221.21,6622.0,221.0,221.35,220.95,221.21,6622.0
2025-06-11 14:30:00,221.0,221.57,221.0,221.57,4808.0,221.0,221.57,221.0,221.57,4808.0
2025-06-11 14:40:00,221.56,221.71,221.43,221.71,2724.0,221.56,221.71,221.43,221.71,2724.0
2025-06-11 14:50:00,221.72,221.73,221.27,221.29,3514.0,221.72,221.73,221.27,221.29,3514.0
2025-06-11 15:00:00,221.27,221.4,221.11,221.37,4993.0,221.27,221.4,221.11,221.37,4993.0
2025-06-11 15:10:00,221.3,221.5,221.3,221.34,3900.0,221.3,221.5,221.3,221.34,3900.0
2025-06-11 15:20:00,221.34,221.56,221.29,221.29,11134.0,221.34,221.56,221.29,221.29,11134.0
2025-06-11 15:30:00,221.34,221.46,220.95,221.37,4602.0,221.34,221.46,220.95,221.37,4602.0
2025-06-11 15:40:00,221.46,221.56,221.23,221.23,8680.0,221.46,221.56,221.23,221.23,8680.0
2025-06-11 15:50:00,221.17,221.78,221.17,221.72,55221.0,221.17,221.78,221.17,221.72,55221.0
2025-06-12 09:30:00,221.85,222.03,221.05,221.78,27790.0,221.85,222.03,221.05,221.78,27790.0
2025-06-12 09:40:00,221.86,222.1,220.96,221.02,4709.0,221.86,222.1,220.96,221.02,4709.0
2025-06-12 09:50:00,221.33,221.42,221.09,221.42,15159.0,221.33,221.42,221.09,221.42,15159.0
2025-06-12 10:00:00,221.38,221.4,221.04,221.33,19794.0,221.38,221.4,221.04,221.33,19794.0
2025-06-12 10:10:00,221.29,221.49,221.21,221.38,4949.0,221.29,221.49,221.21,221.38,4949.0
2025-06-12 10:20:00,221.44,221.98,221.44,221.93,10391.0,221.44,221.98,221.44,221.93,10391.0
2025-06-12 10:30:00,221.93,222.24,221.92,222.2,11830.0,221.93,222.24,221.92,222.2,11830.0
2025-06-12 10:40:00,222.23,222.36,222.08,222.28,4841.0,222.23,222.36,222.08,222.28,4841.0
2025-06-12 10:50:00,222.27,222.46,221.94,222.12,5011.0,222.27,222.46,221.94,222.12,5011.0
2025-06-12 11:00:00,222.13,222.42,221.96,222.25,9131.0,222.13,222.42,221.96,222.25,9131.0
2025-06-12 11:10:00,222.11,222.34,221.84,221.99,6135.0,222.11,222.34,221.84,221.99,6135.0
2025-06-12 11:20:00,221.97,222.25,221.71,222.07,10085.0,221.97,222.25,221.71,222.07,10085.0
2025-06-12 11:30:00,222.1,222.3,221.94,222.13,154245.0,222.1,222.3,221.94,222.13,154245.0
2025-06-12 11:40:00,222.22,222.31,222.1,222.27,6148.0,222.22,222.31,222.1,222.27,6148.0
2025-06-12 11:50:00,222.23,222.64,222.23,222.64,2528.0,222.23,222.64,222.23,222.64,2528.0
2025-06-12 12:00:00,222.45,222.52,222.24,222.24,3816.0,222.45,222.52,222.24,222.24,3816.0
2025-06-12 12:10:00,222.31,222.58,222.24,222.45,13272.0,222.31,222.58,222.24,222.45,13272.0
2025-06-12 12:20:00,222.4,222.51,222.16,222.42,2276.0,222.4,222.51,222.16,222.42,2276.0
2025-06-12 12:30:00,222.43,222.53,222.21,222.47,2520.0,222.43,222.53,222.21,222.47,2520.0
2025-06-12 12:40:00,222.43,222.54,222.41,222.43,1853.0,222.43,222.54,222.41,222.43,1853.0
2025-06-12 12:50:00,222.41,222.41,221.98,221.98,2988.0,222.41,222.41,221.98,221.98,2988.0
2025-06-12 13:00:00,222.09,222.35,222.0,222.31,1644.0,222.09,222.35,222.0,222.31,1644.0
2025-06-12 13:10:00,222.23,222.4,222.2,222.33,2100.0,222.23,222.4,222.2,222.33,2100.0
2025-06-12 13:20:00,222.33,222.33,222.04,222.04,1225.0,222.33,222.33,222.04,222.04,1225.0
2025-06-12 13:30:00,222.17,222.28,222.16,222.28,936.0,222.17,222.28,222.16,222.28,936.0
2025-06-12 13:40:00,222.26,222.41,222.14,222.14,2904.0,222.26,222.41,222.14,222.14,2904.0
2025-06-12 13:50:00,222.36,222.42,222.19,222.26,1133.0,222.36,222.42,222.19,222.26,1133.0
2025-06-12 14:00:00,222.36,222.58,222.27,222.58,19561.0,222.36,222.58,222.27,222.58,19561.0
2025-06-12 14:10:00,222.62,222.66,222.58,222.62,1115.0,222.62,222.66,222.58,222.62,1115.0
2025-06-12 14:20:00,222.62,222.8,222.57,222.67,6245.0,222.62,222.8,222.57,222.67,6245.0
2025-06-12 14:30:00,222.71,222.96,222.65,222.96,4068.0,222.71,222.96,222.65,222.96,4068.0
2025-06-12 14:40:00,222.83,223.07,222.75,223.01,10866.0,222.83,223.07,222.75,223.01,10866.0
2025-06-12 14:50:00,222.98,223.07,222.9,222.98,3718.0,222.98,223.07,222.9,222.98,3718.0
2025-06-12 15:00:00,223.06,223.17,222.95,223.0,6794.0,223.06,223.17,222.95,223.0,6794.0
2025-06-12 15:10:00,223.03,223.17,223.03,223.1,7428.0,223.03,223.17,223.03,223.1,7428.0
2025-06-12 15:20:00,223.12,223.22,223.01,223.14,4949.0,223.12,223.22,223.01,223.14,4949.0
2025-06-12 15:30:00,223.09,223.26,223.05,223.24,8439.0,223.09,223.26,223.05,223.24,8439.0
2025-06-12 15:40:00,223.21,223.32,223.18,223.3,8744.0,223.21,223.32,223.18,223.3,8744.0
2025-06-12 15:50:00,223.17,223.61,222.95,223.43,83993.0,223.17,223.61,222.95,223.43,83993.0
2025-06-13 09:30:00,221.99,223.07,221.45,223.06,22934.0,221.99,223.07,221.45,223.06,22934.0
2025-06-13 09:40:00,222.74,223.28,222.67,222.8,7223.0,222.74,223.28,222.67,222.8,7223.0
2025-06-13 09:50:00,223.0,223.02,222.71,222.75,4959.0,223.0,223.02,222.71,222.75,4959.0
2025-06-13 10:00:00,222.9,223.69,222.9,223.69,11297.0,222.9,223.69,222.9,223.69,11297.0
2025-06-13 10:10:00,223.75,224.18,223.59,223.85,9642.0,223.75,224.18,223.59,223.85,9642.0
2025-06-13 10:20:00,223.85,223.9,223.28,223.34,10307.0,223.85,223.9,223.28,223.34,10307.0
2025-06-13 10:30:00,223.34,223.86,223.22,223.8,7562.0,223.34,223.86,223.22,223.8,7562.0
2025-06-13 10:40:00,223.88,223.99,223.14,223.17,11301.0,223.88,223.99,223.14,223.17,11301.0
2025-06-13 10:50:00,223.17,224.19,223.16,224.19,4422.0,223.17,224.19,223.16,224.19,4422.0
2025-06-13 11:00:00,224.08,224.18,223.72,223.72,2943.0,224.08,224.18,223.72,223.72,2943.0
2025-06-13 11:10:00,223.73,223.94,223.58,223.9,2224.0,223.73,223.94,223.58,223.9,2224.0
2025-06-13 11:20:00,224.0,224.04,223.8,224.01,2354.0,224.0,224.04,223.8,224.01,2354.0
2025-06-13 11:30:00,224.1,224.12,223.88,224.12,2964.0,224.1,224.12,223.88,224.12,2964.0
2025-06-13 11:40:00,224.09,224.62,224.09,224.56,1700.0,224.09,224.62,224.09,224.56,1700.0
2025-06-13 11:50:00,224.6,224.62,224.39,224.5,1692.0,224.6,224.62,224.39,224.5,1692.0
2025-06-13 12:00:00,224.47,224.55,224.41,224.45,2230.0,224.47,224.55,224.41,224.45,2230.0
2025-06-13 12:10:00,224.56,224.64,224.44,224.64,8001.0,224.56,224.64,224.44,224.64,8001.0
2025-06-13 12:20:00,224.78,224.79,224.31,224.36,5011.0,224.78,224.79,224.31,224.36,5011.0
2025-06-13 12:30:00,224.37,224.5,223.85,223.87,5996.0,224.37,224.5,223.85,223.87,5996.0
2025-06-13 12:40:00,223.87,223.87,223.48,223.49,3696.0,223.87,223.87,223.48,223.49,3696.0
2025-06-13 12:50:00,223.41,223.86,223.41,223.75,3222.0,223.41,223.86,223.41,223.75,3222.0
2025-06-13 13:00:00,223.67,223.77,223.49,223.57,4946.0,223.67,223.77,223.49,223.57,4946.0
2025-06-13 13:10:00,223.48,223.49,223.21,223.4,3478.0,223.48,223.49,223.21,223.4,3478.0
2025-06-13 13:20:00,223.23,223.33,222.87,223.12,41420.0,223.23,223.33,222.87,223.12,41420.0
2025-06-13 13:30:00,223.01,223.48,222.91,223.45,22554.0,223.01,223.48,222.91,223.45,22554.0
2025-06-13 13:40:00,223.42,223.51,223.09,223.33,11683.0,223.42,223.51,223.09,223.33,11683.0
2025-06-13 13:50:00,223.37,223.52,223.37,223.47,4467.0,223.37,223.52,223.37,223.47,4467.0
2025-06-13 14:00:00,223.5,223.59,223.01,223.25,7760.0,223.5,223.59,223.01,223.25,7760.0
2025-06-13 14:10:00,223.09,223.09,222.79,222.93,2265.0,223.09,223.09,222.79,222.93,2265.0
2025-06-13 14:20:00,223.04,223.04,222.13,222.14,4699.0,223.04,223.04,222.13,222.14,4699.0
2025-06-13 14:30:00,222.13,222.16,221.85,222.02,5038.0,222.13,222.16,221.85,222.02,5038.0
2025-06-13 14:40:00,222.01,222.19,221.89,221.98,5769.0,222.01,222.19,221.89,221.98,5769.0
2025-06-13 14:50:00,221.98,222.31,221.95,222.15,6704.0,221.98,222.31,221.95,222.15,6704.0
2025-06-13 15:00:00,222.24,222.25,221.83,222.09,9124.0,222.24,222.25,221.83,222.09,9124.0
2025-06-13 15:10:00,222.08,222.29,222.01,222.11,4380.0,222.08,222.29,222.01,222.11,4380.0
2025-06-13 15:20:00,222.11,222.23,221.74,221.76,5441.0,222.11,222.23,221.74,221.76,5441.0
2025-06-13 15:30:00,221.81,222.05,221.6,221.85,9298.0,221.81,222.05,221.6,221.85,9298.0
2025-06-13 15:40:00,221.85,222.1,221.63,222.0,9455.0,221.85,222.1,221.63,222.0,9455.0
2025-06-13 15:50:00,221.93,222.06,221.65,222.03,50800.0,221.93,222.06,221.65,222.03,50800.0
2025-06-16 09:30:00,223.25,224.44,222.9,223.34,19895.0,223.25,224.44,222.9,223.34,19895.0
2025-06-16 09:40:00,223.41,223.82,223.38,223.53,5344.0,223.41,223.82,223.38,223.53,5344.0
2025-06-16 09:50:00,223.49,224.23,223.32,223.99,2696.0,223.49,224.23,223.32,223.99,2696.0
2025-06-16 10:00:00,224.37,224.53,223.9,224.32,6885.0,224.37,224.53,223.9,224.32,6885.0
2025-06-16 10:10:00,224.24,224.5,224.16,224.4,6428.0,224.24,224.5,224.16,224.4,6428.0
2025-06-16 10:20:00,224.45,224.54,224.04,224.54,4030.0,224.45,224.54,224.04,224.54,4030.0
2025-06-16 10:30:00,224.54,224.84,224.04,224.15,7213.0,224.54,224.84,224.04,224.15,7213.0
2025-06-16 10:40:00,224.15,224.45,224.07,224.3,10393.0,224.15,224.45,224.07,224.3,10393.0
2025-06-16 10:50:00,224.15,224.15,223.7,223.7,1932.0,224.15,224.15,223.7,223.7,1932.0
2025-06-16 11:00:00,223.81,223.96,223.61,223.66,4741.0,223.81,223.96,223.61,223.66,4741.0
2025-06-16 11:10:00,223.59,223.91,223.59,223.91,1367.0,223.59,223.91,223.59,223.91,1367.0
2025-06-16 11:20:00,223.79,224.14,223.79,223.96,3197.0,223.79,224.14,223.79,223.96,3197.0
2025-06-16 11:30:00,223.91,223.98,223.64,223.92,2652.0,223.91,223.98,223.64,223.92,2652.0
2025-06-16 11:40:00,224.0,224.26,224.0,224.06,1416.0,224.0,224.26,224.0,224.06,1416.0
2025-06-16 11:50:00,224.03,224.03,223.57,223.61,3939.0,224.03,224.03,223.57,223.61,3939.0
2025-06-16 12:00:00,223.65,223.77,223.19,223.35,5539.0,223.65,223.77,223.19,223.35,5539.0
2025-06-16 12:10:00,223.39,223.68,223.39,223.54,1047.0,223.39,223.68,223.39,223.54,1047.0
2025-06-16 12:20:00,223.67,223.7,223.25,223.26,1767.0,223.67,223.7,223.25,223.26,1767.0
2025-06-16 12:30:00,223.23,223.35,223.2,223.2,409.0,223.23,223.35,223.2,223.2,409.0
2025-06-16 12:40:00,223.29,223.29,223.09,223.09,934.0,223.29,223.29,223.09,223.09,934.0
2025-06-16 12:50:00,223.22,223.26,223.04,223.09,3103.0,223.22,223.26,223.04,223.09,3103.0
2025-06-16 13:00:00,223.08,223.13,222.77,222.97,1979.0,223.08,223.13,222.77,222.97,1979.0
2025-06-16 13:10:00,222.91,222.91,222.83,222.9,650.0,222.91,222.91,222.83,222.9,650.0
2025-06-16 13:20:00,222.92,223.31,222.84,223.31,2774.0,222.92,223.31,222.84,223.31,2774.0
2025-06-16 13:30:00,223.29,223.36,223.14,223.14,919.0,223.29,223.36,223.14,223.14,919.0
2025-06-16 13:40:00,223.09,223.23,222.86,222.93,1502.0,223.09,223.23,222.86,222.93,1502.0
2025-06-16 13:50:00,222.87,222.88,222.49,222.49,1848.0,222.87,222.88,222.49,222.49,1848.0
2025-06-16 14:00:00,222.56,222.82,222.55,222.72,1199.0,222.56,222.82,222.55,222.72,1199.0
2025-06-16 14:10:00,222.66,222.82,222.61,222.62,1066.0,222.66,222.82,222.61,222.62,1066.0
2025-06-16 14:20:00,222.64,222.69,222.64,222.69,600.0,222.64,222.69,222.64,222.69,600.0
2025-06-16 14:30:00,222.65,222.7,222.49,222.56,1427.0,222.65,222.7,222.49,222.56,1427.0
2025-06-16 14:40:00,222.57,222.64,222.51,222.53,2116.0,222.57,222.64,222.51,222.53,2116.0
2025-06-16 14:50:00,222.44,222.67,222.44,222.62,2026.0,222.44,222.67,222.44,222.62,2026.0
2025-06-16 15:00:00,222.52,222.67,222.32,222.45,3809.0,222.52,222.67,222.32,222.45,3809.0
2025-06-16 15:10:00,222.37,222.42,222.13,222.13,3637.0,222.37,222.42,222.13,222.13,3637.0
2025-06-16 15:20:00,222.17,222.42,222.17,222.28,5922.0,222.17,222.42,222.17,222.28,5922.0
2025-06-16 15:30:00,222.28,222.49,222.15,222.32,4582.0,222.28,222.49,222.15,222.32,4582.0
2025-06-16 15:40:00,222.41,222.45,222.26,222.26,4107.0,222.41,222.45,222.26,222.26,4107.0
2025-06-16 15:50:00,222.3,222.76,222.15,222.51,34477.0,222.3,222.76,222.15,222.51,34477.0
2025-06-17 09:30:00,222.1,222.64,221.49,221.81,12216.0,222.1,222.64,221.49,221.81,12216.0
2025-06-17 09:40:00,222.12,222.47,221.7,221.75,5367.0,222.12,222.47,221.7,221.75,5367.0
2025-06-17 09:50:00,221.52,221.86,221.04,221.57,6140.0,221.52,221.86,221.04,221.57,6140.0
2025-06-17 10:00:00,221.4,221.4,220.67,221.03,15076.0,221.4,221.4,220.67,221.03,15076.0
2025-06-17 10:10:00,221.17,221.49,220.82,220.83,6288.0,221.17,221.49,220.82,220.83,6288.0
2025-06-17 10:20:00,220.86,221.17,220.86,221.03,4115.0,220.86,221.17,220.86,221.03,4115.0
2025-06-17 10:30:00,220.85,221.12,220.83,221.12,4509.0,220.85,221.12,220.83,221.12,4509.0
2025-06-17 10:40:00,221.06,221.25,220.74,221.13,7818.0,221.06,221.25,220.74,221.13,7818.0
2025-06-17 10:50:00,221.18,221.49,221.15,221.2,9163.0,221.18,221.49,221.15,221.2,9163.0
2025-06-17 11:00:00,221.32,221.65,221.03,221.65,6937.0,221.32,221.65,221.03,221.65,6937.0
2025-06-17 11:10:00,221.5,221.72,221.23,221.31,5980.0,221.5,221.72,221.23,221.31,5980.0
2025-06-17 11:20:00,221.4,221.62,221.21,221.62,6295.0,221.4,221.62,221.21,221.62,6295.0
2025-06-17 11:30:00,221.55,221.95,221.54,221.81,11228.0,221.55,221.95,221.54,221.81,11228.0
2025-06-17 11:40:00,221.77,221.93,221.67,221.67,4639.0,221.77,221.93,221.67,221.67,4639.0
2025-06-17 11:50:00,221.67,221.98,221.67,221.75,3712.0,221.67,221.98,221.67,221.75,3712.0
2025-06-17 12:00:00,221.83,222.13,221.76,221.92,5599.0,221.83,222.13,221.76,221.92,5599.0
2025-06-17 12:10:00,222.13,222.29,222.12,222.16,930.0,222.13,222.29,222.12,222.16,930.0
2025-06-17 12:20:00,222.25,222.36,222.16,222.31,2576.0,222.25,222.36,222.16,222.31,2576.0
2025-06-17 12:30:00,222.37,222.43,222.26,222.43,1800.0,222.37,222.43,222.26,222.43,1800.0
2025-06-17 12:40:00,222.3,222.39,221.84,221.84,15609.0,222.3,222.39,221.84,221.84,15609.0
2025-06-17 12:50:00,221.96,222.02,221.69,221.93,69156.0,221.96,222.02,221.69,221.93,69156.0
2025-06-17 13:00:00,222.03,222.09,221.67,221.81,15239.0,222.03,222.09,221.67,221.81,15239.0
2025-06-17 13:10:00,221.91,222.05,221.75,221.75,3554.0,221.91,222.05,221.75,221.75,3554.0
2025-06-17 13:20:00,221.73,221.73,220.94,221.1,5704.0,221.73,221.73,220.94,221.1,5704.0
2025-06-17 13:30:00,220.8,221.14,220.8,221.0,11598.0,220.8,221.14,220.8,221.0,11598.0
2025-06-17 13:40:00,220.91,220.97,220.3,220.49,5979.0,220.91,220.97,220.3,220.49,5979.0
2025-06-17 13:50:00,220.35,220.94,220.35,220.91,1650.0,220.35,220.94,220.35,220.91,1650.0
2025-06-17 14:00:00,220.89,220.9,220.55,220.9,3715.0,220.89,220.9,220.55,220.9,3715.0
2025-06-17 14:10:00,220.93,220.93,220.63,220.84,3028.0,220.93,220.93,220.63,220.84,3028.0
2025-06-17 14:20:00,220.74,220.96,220.73,220.85,4684.0,220.74,220.96,220.73,220.85,4684.0
2025-06-17 14:30:00,220.94,221.1,220.73,220.73,3427.0,220.94,221.1,220.73,220.73,3427.0
2025-06-17 14:40:00,220.66,221.01,220.6,220.77,2976.0,220.66,221.01,220.6,220.77,2976.0
2025-06-17 14:50:00,220.9,221.21,220.76,221.1,2747.0,220.9,221.21,220.76,221.1,2747.0
2025-06-17 15:00:00,221.18,221.19,220.68,220.89,3986.0,221.18,221.19,220.68,220.89,3986.0
2025-06-17 15:10:00,221.06,221.21,220.99,221.16,2800.0,221.06,221.21,220.99,221.16,2800.0
2025-06-17 15:20:00,221.21,221.53,221.21,221.4,4689.0,221.21,221.53,221.21,221.4,4689.0
2025-06-17 15:30:00,221.44,221.51,221.28,221.43,12765.0,221.44,221.51,221.28,221.43,12765.0
2025-06-17 15:40:00,221.37,221.44,221.23,221.41,6618.0,221.37,221.44,221.23,221.41,6618.0
2025-06-17 15:50:00,221.46,221.48,220.89,221.25,49833.0,221.46,221.48,220.89,221.25,49833.0
2025-06-18 09:30:00,221.32,221.6,220.3,220.56,23451.0,221.32,221.6,220.3,220.56,23451.0
2025-06-18 09:40:00,220.73,220.98,220.36,220.79,8210.0,220.73,220.98,220.36,220.79,8210.0
2025-06-18 09:50:00,220.83,221.33,220.77,220.88,4440.0,220.83,221.33,220.77,220.88,4440.0
2025-06-18 10:00:00,220.94,221.45,220.61,220.61,50095.0,220.94,221.45,220.61,220.61,50095.0
2025-06-18 10:10:00,220.56,221.06,220.36,220.79,17260.0,220.56,221.06,220.36,220.79,17260.0
2025-06-18 10:20:00,220.9,221.1,220.89,220.9,118399.0,220.9,221.1,220.89,220.9,118399.0
2025-06-18 10:30:00,220.95,220.95,220.34,220.34,7799.0,220.95,220.95,220.34,220.34,7799.0
2025-06-18 10:40:00,220.37,220.52,220.2,220.33,8274.0,220.37,220.52,220.2,220.33,8274.0
2025-06-18 10:50:00,220.33,220.33,219.91,220.05,14663.0,220.33,220.33,219.91,220.05,14663.0
2025-06-18 11:00:00,220.08,220.29,219.77,220.07,40696.0,220.08,220.29,219.77,220.07,40696.0
2025-06-18 11:10:00,220.05,220.34,220.04,220.26,6288.0,220.05,220.34,220.04,220.26,6288.0
2025-06-18 11:20:00,220.31,220.38,219.96,220.08,6753.0,220.31,220.38,219.96,220.08,6753.0
2025-06-18 11:30:00,220.08,220.52,220.01,220.22,7257.0,220.08,220.52,220.01,220.22,7257.0
2025-06-18 11:40:00,220.17,220.69,220.13,220.69,6985.0,220.17,220.69,220.13,220.69,6985.0
2025-06-18 11:50:00,220.8,221.05,220.73,221.0,15156.0,220.8,221.05,220.73,221.0,15156.0
2025-06-18 12:00:00,220.86,221.38,220.85,221.38,24712.0,220.86,221.38,220.85,221.38,24712.0
2025-06-18 12:10:00,221.38,221.73,221.0,221.59,20779.0,221.38,221.73,221.0,221.59,20779.0
2025-06-18 12:20:00,221.71,221.71,221.22,221.38,4399.0,221.71,221.71,221.22,221.38,4399.0
2025-06-18 12:30:00,221.39,221.74,221.39,221.51,8198.0,221.39,221.74,221.39,221.51,8198.0
2025-06-18 12:40:00,221.51,221.99,221.43,221.99,6637.0,221.51,221.99,221.43,221.99,6637.0
2025-06-18 12:50:00,221.96,222.09,221.68,221.71,12352.0,221.96,222.09,221.68,221.71,12352.0
2025-06-18 13:00:00,221.72,221.94,221.41,221.59,11421.0,221.72,221.94,221.41,221.59,11421.0
2025-06-18 13:10:00,221.59,221.89,221.49,221.89,12203.0,221.59,221.89,221.49,221.89,12203.0
2025-06-18 13:20:00,221.79,221.79,221.5,221.61,10286.0,221.79,221.79,221.5,221.61,10286.0
2025-06-18 13:30:00,221.62,221.74,221.25,221.55,41264.0,221.62,221.74,221.25,221.55,41264.0
2025-06-18 13:40:00,221.72,222.12,221.63,221.97,5837.0,221.72,222.12,221.63,221.97,5837.0
2025-06-18 13:50:00,221.96,222.09,221.85,222.04,3280.0,221.96,222.09,221.85,222.04,3280.0
2025-06-18 14:00:00,222.06,222.32,221.13,221.37,18348.0,222.06,222.32,221.13,221.37,18348.0
2025-06-18 14:10:00,221.32,221.7,221.28,221.52,7126.0,221.32,221.7,221.28,221.52,7126.0
2025-06-18 14:20:00,221.48,221.61,221.15,221.28,13035.0,221.48,221.61,221.15,221.28,13035.0
2025-06-18 14:30:00,221.29,221.66,221.28,221.36,12546.0,221.29,221.66,221.28,221.36,12546.0
2025-06-18 14:40:00,221.29,221.83,221.18,221.22,9575.0,221.29,221.83,221.18,221.22,9575.0
2025-06-18 14:50:00,221.23,221.25,220.24,220.46,14001.0,221.23,221.25,220.24,220.46,14001.0
2025-06-18 15:00:00,220.38,220.85,220.2,220.69,11025.0,220.38,220.85,220.2,220.69,11025.0
2025-06-18 15:10:00,220.65,220.93,220.29,220.85,10816.0,220.65,220.93,220.29,220.85,10816.0
2025-06-18 15:20:00,220.84,221.24,220.33,220.33,10738.0,220.84,221.24,220.33,220.33,10738.0
2025-06-18 15:30:00,220.32,220.96,220.29,220.81,15788.0,220.32,220.96,220.29,220.81,15788.0
2025-06-18 15:40:00,220.76,221.14,220.75,220.87,25371.0,220.76,221.14,220.75,220.87,25371.0
2025-06-18 15:50:00,220.81,221.15,220.2,220.32,101524.0,220.81,221.15,220.2,220.32,101524.0
2025-06-20 09:30:00,221.31,221.77,220.15,221.25,378516.0,221.31,221.77,220.15,221.25,378516.0
2025-06-20 09:40:00,221.47,221.82,220.54,220.55,7666.0,221.47,221.82,220.54,220.55,7666.0
2025-06-20 09:50:00,220.37,220.37,219.89,220.18,2484.0,220.37,220.37,219.89,220.18,2484.0
2025-06-20 10:00:00,220.33,220.54,219.8,219.97,4808.0,220.33,220.54,219.8,219.97,4808.0
2025-06-20 10:10:00,220.1,220.56,220.1,220.55,7717.0,220.1,220.56,220.1,220.55,7717.0
2025-06-20 10:20:00,220.62,220.66,219.8,220.11,5631.0,220.62,220.66,219.8,220.11,5631.0
2025-06-20 10:30:00,220.0,220.39,220.0,220.23,7002.0,220.0,220.39,220.0,220.23,7002.0
2025-06-20 10:40:00,220.36,220.44,219.65,220.43,17908.0,220.36,220.44,219.65,220.43,17908.0
2025-06-20 10:50:00,220.46,220.69,220.26,220.59,6190.0,220.46,220.69,220.26,220.59,6190.0
2025-06-20 11:00:00,220.46,220.77,220.35,220.59,5545.0,220.46,220.77,220.35,220.59,5545.0
2025-06-20 11:10:00,220.64,220.67,220.51,220.6,2912.0,220.64,220.67,220.51,220.6,2912.0
2025-06-20 11:20:00,220.64,220.64,220.37,220.49,5595.0,220.64,220.64,220.37,220.49,5595.0
2025-06-20 11:30:00,220.62,220.65,220.46,220.63,5548.0,220.62,220.65,220.46,220.63,5548.0
2025-06-20 11:40:00,220.64,220.74,220.5,220.72,4266.0,220.64,220.74,220.5,220.72,4266.0
2025-06-20 11:50:00,220.64,220.65,219.75,219.75,4704.0,220.64,220.65,219.75,219.75,4704.0
2025-06-20 12:00:00,219.68,219.74,219.34,219.41,7984.0,219.68,219.74,219.34,219.41,7984.0
2025-06-20 12:10:00,219.54,219.54,219.08,219.18,3127.0,219.54,219.54,219.08,219.18,3127.0
2025-06-20 12:20:00,219.18,219.34,219.04,219.34,2824.0,219.18,219.34,219.04,219.34,2824.0
2025-06-20 12:30:00,219.37,219.55,219.37,219.55,1038.0,219.37,219.55,219.37,219.55,1038.0
2025-06-20 12:40:00,219.56,219.56,219.15,219.15,2542.0,219.56,219.56,219.15,219.15,2542.0
2025-06-20 12:50:00,219.25,219.41,219.17,219.27,1900.0,219.25,219.41,219.17,219.27,1900.0
2025-06-20 13:00:00,219.46,219.51,219.2,219.31,2469.0,219.46,219.51,219.2,219.31,2469.0
2025-06-20 13:10:00,219.31,219.52,219.19,219.19,3979.0,219.31,219.52,219.19,219.19,3979.0
2025-06-20 13:20:00,219.03,219.25,218.62,218.62,4085.0,219.03,219.25,218.62,218.62,4085.0
2025-06-20 13:30:00,218.53,218.64,218.38,218.54,4895.0,218.53,218.64,218.38,218.54,4895.0
2025-06-20 13:40:00,218.63,218.87,218.63,218.75,5732.0,218.63,218.87,218.63,218.75,5732.0
2025-06-20 13:50:00,218.8,219.03,218.77,219.01,3348.0,218.8,219.03,218.77,219.01,3348.0
2025-06-20 14:00:00,218.93,219.1,218.93,218.99,7961.0,218.93,219.1,218.93,218.99,7961.0
2025-06-20 14:10:00,219.08,219.33,218.91,219.33,5522.0,219.08,219.33,218.91,219.33,5522.0
2025-06-20 14:20:00,219.35,219.35,219.18,219.18,2476.0,219.35,219.35,219.18,219.18,2476.0
2025-06-20 14:30:00,219.09,219.16,219.05,219.09,3324.0,219.09,219.16,219.05,219.09,3324.0
2025-06-20 14:40:00,219.1,219.13,218.75,218.87,16053.0,219.1,219.13,218.75,218.87,16053.0
2025-06-20 14:50:00,218.87,218.87,218.44,218.51,3616.0,218.87,218.87,218.44,218.51,3616.0
2025-06-20 15:00:00,218.52,218.67,218.44,218.59,6087.0,218.52,218.67,218.44,218.59,6087.0
2025-06-20 15:10:00,218.59,218.69,218.29,218.37,8619.0,218.59,218.69,218.29,218.37,8619.0
2025-06-20 15:20:00,218.34,218.35,218.07,218.1,10721.0,218.34,218.35,218.07,218.1,10721.0
2025-06-20 15:30:00,218.11,218.36,218.06,218.27,12392.0,218.11,218.36,218.06,218.27,12392.0
2025-06-20 15:40:00,218.29,218.29,217.95,218.09,9659.0,218.29,218.29,217.95,218.09,9659.0
2025-06-20 15:50:00,218.04,218.78,217.8,218.66,99909.0,218.04,218.78,217.8,218.66,99909.0